date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,86.8,86.8,86.54,86.59,58100.0,68.9081,68.9081,68.7017,68.7414,58100.0
2005-01-03 09:40:00,86.6,86.63,86.55,86.58,19900.0,68.7493,68.7731,68.7096,68.7334,19900.0
2005-01-03 09:50:00,86.51,86.51,86.17,86.19,19200.0,68.6779,68.6779,68.4079,68.4238,19200.0
2005-01-03 10:00:00,86.19,86.31,85.91,86.05,15700.0,68.4238,68.5191,68.2015,68.3127,15700.0
2005-01-03 10:10:00,86.05,86.07,85.75,85.79,10400.0,68.3127,68.3285,68.0745,68.1063,10400.0
2005-01-03 10:20:00,85.76,85.76,85.59,85.61,17800.0,68.0824,68.0824,67.9475,67.9634,17800.0
2005-01-03 10:30:00,85.63,85.75,85.47,85.55,12800.0,67.9792,68.0745,67.8522,67.9157,12800.0
2005-01-03 10:40:00,85.54,85.54,85.38,85.47,10400.0,67.9078,67.9078,67.7808,67.8522,10400.0
2005-01-03 10:50:00,85.54,85.81,85.53,85.79,16600.0,67.9078,68.1221,67.8999,68.1063,16600.0
2005-01-03 11:00:00,85.78,85.79,85.23,85.34,30100.0,68.0983,68.1063,67.6617,67.749,30100.0
2005-01-03 11:10:00,85.33,85.38,85.0,85.27,18700.0,67.7411,67.7808,67.4791,67.6935,18700.0
2005-01-03 11:20:00,85.2,85.3,85.16,85.23,80900.0,67.6379,67.7173,67.6061,67.6617,80900.0
2005-01-03 11:30:00,85.2,85.3,85.17,85.22,12400.0,67.6379,67.7173,67.6141,67.6538,12400.0
2005-01-03 11:40:00,85.22,85.34,85.14,85.3,9800.0,67.6538,67.749,67.5902,67.7173,9800.0
2005-01-03 11:50:00,85.27,85.27,85.06,85.15,13300.0,67.6935,67.6935,67.5267,67.5982,13300.0
2005-01-03 12:00:00,85.15,85.23,85.1,85.23,7100.0,67.5982,67.6617,67.5585,67.6617,7100.0
2005-01-03 12:10:00,85.22,85.23,85.19,85.2,4600.0,67.6538,67.6617,67.6299,67.6379,4600.0
2005-01-03 12:20:00,85.19,85.19,85.11,85.15,5100.0,67.6299,67.6299,67.5664,67.5982,5100.0
2005-01-03 12:30:00,85.15,85.24,85.14,85.24,7800.0,67.5982,67.6696,67.5902,67.6696,7800.0
2005-01-03 12:40:00,85.23,85.48,85.19,85.37,14000.0,67.6617,67.8602,67.6299,67.7728,14000.0
2005-01-03 12:50:00,85.29,85.38,85.28,85.34,6900.0,67.7093,67.7808,67.7014,67.749,6900.0
2005-01-03 13:00:00,85.15,85.29,85.06,85.12,18000.0,67.5982,67.7093,67.5267,67.5744,18000.0
2005-01-03 13:10:00,85.11,85.25,85.1,85.25,6400.0,67.5664,67.6776,67.5585,67.6776,6400.0
2005-01-03 13:20:00,85.25,85.29,85.0,85.0,9700.0,67.6776,67.7093,67.4791,67.4791,9700.0
2005-01-03 13:30:00,85.0,85.19,84.96,85.08,7000.0,67.4791,67.6299,67.4474,67.5426,7000.0
2005-01-03 13:40:00,85.13,85.16,85.06,85.16,6800.0,67.5823,67.6061,67.5267,67.6061,6800.0
2005-01-03 13:50:00,85.13,85.24,85.01,85.03,7700.0,67.5823,67.6696,67.487,67.5029,7700.0
2005-01-03 14:00:00,85.04,85.2,85.03,85.18,11900.0,67.5109,67.6379,67.5029,67.622,11900.0
2005-01-03 14:10:00,85.16,85.25,85.14,85.23,21100.0,67.6061,67.6776,67.5902,67.6617,21100.0
2005-01-03 14:20:00,85.23,85.41,85.2,85.21,11000.0,67.6617,67.8046,67.6379,67.6458,11000.0
2005-01-03 14:30:00,85.21,85.39,85.2,85.38,10600.0,67.6458,67.7887,67.6379,67.7808,10600.0
2005-01-03 14:40:00,85.38,85.39,85.32,85.36,5400.0,67.7808,67.7887,67.7331,67.7649,5400.0
2005-01-03 14:50:00,85.34,85.37,85.19,85.19,4800.0,67.749,67.7728,67.6299,67.6299,4800.0
2005-01-03 15:00:00,85.2,85.25,85.14,85.21,7400.0,67.6379,67.6776,67.5902,67.6458,7400.0
2005-01-03 15:10:00,85.21,85.23,85.05,85.05,6900.0,67.6458,67.6617,67.5188,67.5188,6900.0
2005-01-03 15:20:00,85.05,85.05,84.91,84.92,15100.0,67.5188,67.5188,67.4077,67.4156,15100.0
2005-01-03 15:30:00,84.88,84.9,84.78,84.78,12700.0,67.3838,67.3997,67.3045,67.3045,12700.0
2005-01-03 15:40:00,84.79,84.93,84.77,84.83,16100.0,67.3124,67.4235,67.2965,67.3441,16100.0
2005-01-03 15:50:00,84.82,84.9,84.75,84.83,35600.0,67.3362,67.3997,67.2806,67.3441,35600.0
2005-01-04 09:30:00,84.89,85.05,84.89,84.95,29100.0,67.3918,67.5188,67.3918,67.4394,29100.0
2005-01-04 09:40:00,84.96,85.06,84.96,85.04,14300.0,67.4474,67.5267,67.4474,67.5109,14300.0
2005-01-04 09:50:00,85.04,85.05,84.94,85.05,9600.0,67.5109,67.5188,67.4315,67.5188,9600.0
2005-01-04 10:00:00,85.02,85.02,84.82,85.0,7700.0,67.495,67.495,67.3362,67.4791,7700.0
2005-01-04 10:10:00,85.0,85.0,84.85,84.85,4900.0,67.4791,67.4791,67.36,67.36,4900.0
2005-01-04 10:20:00,84.86,84.88,84.54,84.57,9400.0,67.368,67.3838,67.1139,67.1377,9400.0
2005-01-04 10:30:00,84.58,84.66,84.5,84.6,15200.0,67.1457,67.2092,67.0822,67.1616,15200.0
2005-01-04 10:40:00,84.58,84.58,84.43,84.44,12400.0,67.1457,67.1457,67.0266,67.0345,12400.0
2005-01-04 10:50:00,84.44,84.45,84.17,84.22,21900.0,67.0345,67.0425,66.8202,66.8599,21900.0
2005-01-04 11:00:00,84.22,84.22,84.17,84.17,9800.0,66.8599,66.8599,66.8202,66.8202,9800.0
2005-01-04 11:10:00,84.17,84.17,84.07,84.13,19900.0,66.8202,66.8202,66.7408,66.7884,19900.0
2005-01-04 11:20:00,84.15,84.19,84.13,84.17,8200.0,66.8043,66.8361,66.7884,66.8202,8200.0
2005-01-04 11:30:00,84.17,84.17,84.02,84.07,20200.0,66.8202,66.8202,66.7011,66.7408,20200.0
2005-01-04 11:40:00,84.08,84.28,84.08,84.14,6300.0,66.7487,66.9075,66.7487,66.7964,6300.0
2005-01-04 11:50:00,84.14,84.14,84.1,84.14,6800.0,66.7964,66.7964,66.7646,66.7964,6800.0
2005-01-04 12:00:00,84.13,84.15,84.07,84.09,8600.0,66.7884,66.8043,66.7408,66.7567,8600.0
2005-01-04 12:10:00,84.09,84.09,83.79,83.81,10400.0,66.7567,66.7567,66.5185,66.5344,10400.0
2005-01-04 12:20:00,83.81,83.99,83.81,83.99,18800.0,66.5344,66.6773,66.5344,66.6773,18800.0
2005-01-04 12:30:00,83.98,84.1,83.98,84.0,11000.0,66.6694,66.7646,66.6694,66.6852,11000.0
2005-01-04 12:40:00,84.01,84.1,83.96,84.1,9400.0,66.6932,66.7646,66.6535,66.7646,9400.0
2005-01-04 12:50:00,84.12,84.14,83.97,83.97,10300.0,66.7805,66.7964,66.6614,66.6614,10300.0
2005-01-04 13:00:00,83.96,84.13,83.87,84.11,36200.0,66.6535,66.7884,66.582,66.7726,36200.0
2005-01-04 13:10:00,84.13,84.13,83.96,83.97,6300.0,66.7884,66.7884,66.6535,66.6614,6300.0
2005-01-04 13:20:00,83.98,84.0,83.73,83.74,11900.0,66.6694,66.6852,66.4709,66.4788,11900.0
2005-01-04 13:30:00,83.74,83.9,83.74,83.9,10100.0,66.4788,66.6058,66.4788,66.6058,10100.0
2005-01-04 13:40:00,83.95,84.05,83.94,84.01,11700.0,66.6455,66.7249,66.6376,66.6932,11700.0
2005-01-04 13:50:00,84.02,84.08,83.91,83.99,10000.0,66.7011,66.7487,66.6138,66.6773,10000.0
2005-01-04 14:00:00,83.99,83.99,83.66,83.66,22400.0,66.6773,66.6773,66.4153,66.4153,22400.0
2005-01-04 14:10:00,83.66,83.67,83.56,83.56,11600.0,66.4153,66.4233,66.3359,66.3359,11600.0
2005-01-04 14:20:00,83.58,83.76,83.41,83.44,13500.0,66.3518,66.4947,66.2169,66.2407,13500.0
2005-01-04 14:30:00,83.44,83.44,83.38,83.39,14200.0,66.2407,66.2407,66.193,66.201,14200.0
2005-01-04 14:40:00,83.38,83.38,82.88,82.94,19700.0,66.193,66.193,65.7961,65.8437,19700.0
2005-01-04 14:50:00,82.94,83.27,82.94,83.27,13900.0,65.8437,66.1057,65.8437,66.1057,13900.0
2005-01-04 15:00:00,83.27,83.45,83.25,83.45,12100.0,66.1057,66.2486,66.0898,66.2486,12100.0
2005-01-04 15:10:00,83.45,83.63,83.43,83.57,13800.0,66.2486,66.3915,66.2327,66.3439,13800.0
2005-01-04 15:20:00,83.55,83.56,83.44,83.49,11300.0,66.328,66.3359,66.2407,66.2804,11300.0
2005-01-04 15:30:00,83.46,83.56,83.42,83.5,10500.0,66.2565,66.3359,66.2248,66.2883,10500.0
2005-01-04 15:40:00,83.5,83.53,83.29,83.3,9200.0,66.2883,66.3121,66.1216,66.1295,9200.0
2005-01-04 15:50:00,83.3,83.47,83.22,83.46,18600.0,66.1295,66.2645,66.066,66.2565,18600.0
2005-01-05 09:30:00,83.41,83.6,83.41,83.6,10000.0,66.2169,66.3677,66.2169,66.3677,10000.0
2005-01-05 09:40:00,83.6,83.62,83.26,83.35,13000.0,66.3677,66.3836,66.0978,66.1692,13000.0
2005-01-05 09:50:00,83.35,83.51,83.34,83.35,8600.0,66.1692,66.2962,66.1613,66.1692,8600.0
2005-01-05 10:00:00,83.35,83.43,83.25,83.42,20700.0,66.1692,66.2327,66.0898,66.2248,20700.0
2005-01-05 10:10:00,83.46,83.54,83.39,83.46,7700.0,66.2565,66.3201,66.201,66.2565,7700.0
2005-01-05 10:20:00,83.39,83.39,83.15,83.16,13300.0,66.201,66.201,66.0104,66.0184,13300.0
2005-01-05 10:30:00,83.15,83.26,83.07,83.07,14600.0,66.0104,66.0978,65.9469,65.9469,14600.0
2005-01-05 10:40:00,83.08,83.21,83.06,83.1,17400.0,65.9549,66.0581,65.939,65.9708,17400.0
2005-01-05 10:50:00,83.12,83.21,83.1,83.21,6600.0,65.9866,66.0581,65.9708,66.0581,6600.0
2005-01-05 11:00:00,83.2,83.4,83.16,83.35,11300.0,66.0501,66.2089,66.0184,66.1692,11300.0
2005-01-05 11:10:00,83.37,83.41,83.27,83.3,12900.0,66.1851,66.2169,66.1057,66.1295,12900.0
2005-01-05 11:20:00,83.3,83.35,83.13,83.15,6800.0,66.1295,66.1692,65.9946,66.0104,6800.0
2005-01-05 11:30:00,83.15,83.22,83.15,83.2,7700.0,66.0104,66.066,66.0104,66.0501,7700.0
2005-01-05 11:40:00,83.21,83.3,83.11,83.28,15200.0,66.0581,66.1295,65.9787,66.1136,15200.0
2005-01-05 11:50:00,83.28,83.28,83.21,83.22,1900.0,66.1136,66.1136,66.0581,66.066,1900.0
2005-01-05 12:00:00,83.22,83.22,83.09,83.1,10400.0,66.066,66.066,65.9628,65.9708,10400.0
2005-01-05 12:10:00,83.1,83.17,83.02,83.17,8500.0,65.9708,66.0263,65.9072,66.0263,8500.0
2005-01-05 12:20:00,83.16,83.3,83.13,83.17,6200.0,66.0184,66.1295,65.9946,66.0263,6200.0
2005-01-05 12:30:00,83.15,83.16,82.87,82.96,10300.0,66.0104,66.0184,65.7882,65.8596,10300.0
2005-01-05 12:40:00,82.95,83.0,82.94,83.0,8800.0,65.8517,65.8914,65.8437,65.8914,8800.0
2005-01-05 12:50:00,83.0,83.24,83.0,83.17,5900.0,65.8914,66.0819,65.8914,66.0263,5900.0
2005-01-05 13:00:00,83.18,83.36,83.17,83.36,15600.0,66.0343,66.1772,66.0263,66.1772,15600.0
2005-01-05 13:10:00,83.35,83.36,83.24,83.24,5000.0,66.1692,66.1772,66.0819,66.0819,5000.0
2005-01-05 13:20:00,83.24,83.42,83.24,83.39,10000.0,66.0819,66.2248,66.0819,66.201,10000.0
2005-01-05 13:30:00,83.4,83.57,83.39,83.57,10100.0,66.2089,66.3439,66.201,66.3439,10100.0
2005-01-05 13:40:00,83.55,83.57,83.46,83.51,5900.0,66.328,66.3439,66.2565,66.2962,5900.0
2005-01-05 13:50:00,83.54,83.54,83.51,83.52,2400.0,66.3201,66.3201,66.2962,66.3042,2400.0
2005-01-05 14:00:00,83.62,83.62,83.48,83.52,7800.0,66.3836,66.3836,66.2724,66.3042,7800.0
2005-01-05 14:10:00,83.52,83.53,83.38,83.38,6000.0,66.3042,66.3121,66.193,66.193,6000.0
2005-01-05 14:20:00,83.39,83.4,83.24,83.37,4800.0,66.201,66.2089,66.0819,66.1851,4800.0
2005-01-05 14:30:00,83.4,83.42,83.21,83.42,18700.0,66.2089,66.2248,66.0581,66.2248,18700.0
2005-01-05 14:40:00,83.41,83.5,83.31,83.38,16400.0,66.2169,66.2883,66.1375,66.193,16400.0
2005-01-05 14:50:00,83.38,83.43,83.37,83.39,5800.0,66.193,66.2327,66.1851,66.201,5800.0
2005-01-05 15:00:00,83.39,83.39,83.3,83.34,20300.0,66.201,66.201,66.1295,66.1613,20300.0
2005-01-05 15:10:00,83.34,83.45,83.32,83.43,21900.0,66.1613,66.2486,66.1454,66.2327,21900.0
2005-01-05 15:20:00,83.43,83.43,83.33,83.33,27400.0,66.2327,66.2327,66.1533,66.1533,27400.0
2005-01-05 15:30:00,83.34,83.35,83.27,83.28,16000.0,66.1613,66.1692,66.1057,66.1136,16000.0
2005-01-05 15:40:00,83.28,83.34,83.2,83.34,26100.0,66.1136,66.1613,66.0501,66.1613,26100.0
2005-01-05 15:50:00,83.35,83.36,83.25,83.25,40200.0,66.1692,66.1772,66.0898,66.0898,40200.0
2005-01-06 09:30:00,82.9,83.0,82.82,82.88,23700.0,65.812,65.8914,65.7485,65.7961,23700.0
2005-01-06 09:40:00,82.87,82.9,82.8,82.87,9200.0,65.7882,65.812,65.7326,65.7882,9200.0
2005-01-06 09:50:00,82.86,82.98,82.74,82.95,11700.0,65.7802,65.8755,65.685,65.8517,11700.0
2005-01-06 10:00:00,82.93,82.99,82.84,82.99,13900.0,65.8358,65.8834,65.7643,65.8834,13900.0
2005-01-06 10:10:00,82.96,83.0,82.92,83.0,7600.0,65.8596,65.8914,65.8279,65.8914,7600.0
2005-01-06 10:20:00,82.99,83.09,82.86,83.02,6700.0,65.8834,65.9628,65.7802,65.9072,6700.0
2005-01-06 10:30:00,83.02,83.06,82.9,83.0,7400.0,65.9072,65.939,65.812,65.8914,7400.0
2005-01-06 10:40:00,83.0,83.06,82.9,83.0,6800.0,65.8914,65.939,65.812,65.8914,6800.0
2005-01-06 10:50:00,83.0,83.04,82.89,83.02,8700.0,65.8914,65.9231,65.804,65.9072,8700.0
2005-01-06 11:00:00,83.0,83.1,82.99,83.1,9200.0,65.8914,65.9708,65.8834,65.9708,9200.0
2005-01-06 11:10:00,83.11,83.16,83.02,83.03,7600.0,65.9787,66.0184,65.9072,65.9152,7600.0
2005-01-06 11:20:00,83.03,83.11,83.03,83.05,12500.0,65.9152,65.9787,65.9152,65.9311,12500.0
2005-01-06 11:30:00,83.05,83.13,82.88,82.99,21800.0,65.9311,65.9946,65.7961,65.8834,21800.0
2005-01-06 11:40:00,82.98,83.05,82.93,83.02,7400.0,65.8755,65.9311,65.8358,65.9072,7400.0
2005-01-06 11:50:00,83.02,83.02,82.99,83.0,3400.0,65.9072,65.9072,65.8834,65.8914,3400.0
2005-01-06 12:00:00,83.01,83.07,82.95,83.03,8600.0,65.8993,65.9469,65.8517,65.9152,8600.0
2005-01-06 12:10:00,83.04,83.04,82.94,82.98,5500.0,65.9231,65.9231,65.8437,65.8755,5500.0
2005-01-06 12:20:00,82.92,83.02,82.91,82.98,5800.0,65.8279,65.9072,65.8199,65.8755,5800.0
2005-01-06 12:30:00,82.99,83.04,82.98,83.0,3400.0,65.8834,65.9231,65.8755,65.8914,3400.0
2005-01-06 12:40:00,83.0,83.07,83.0,83.07,4300.0,65.8914,65.9469,65.8914,65.9469,4300.0
2005-01-06 12:50:00,83.06,83.08,82.9,82.94,7500.0,65.939,65.9549,65.812,65.8437,7500.0
2005-01-06 13:00:00,82.96,83.1,82.96,83.06,13900.0,65.8596,65.9708,65.8596,65.939,13900.0
2005-01-06 13:10:00,83.06,83.09,83.05,83.09,7100.0,65.939,65.9628,65.9311,65.9628,7100.0
2005-01-06 13:20:00,83.1,83.15,83.05,83.12,13200.0,65.9708,66.0104,65.9311,65.9866,13200.0
2005-01-06 13:30:00,83.1,83.1,83.03,83.1,3900.0,65.9708,65.9708,65.9152,65.9708,3900.0
2005-01-06 13:40:00,83.11,83.11,83.05,83.06,8600.0,65.9787,65.9787,65.9311,65.939,8600.0
2005-01-06 13:50:00,83.05,83.07,83.05,83.05,23300.0,65.9311,65.9469,65.9311,65.9311,23300.0
2005-01-06 14:00:00,83.06,83.06,82.99,83.03,6900.0,65.939,65.939,65.8834,65.9152,6900.0
2005-01-06 14:10:00,83.0,83.0,82.88,82.99,15400.0,65.8914,65.8914,65.7961,65.8834,15400.0
2005-01-06 14:20:00,82.99,83.04,82.98,83.0,9800.0,65.8834,65.9231,65.8755,65.8914,9800.0
2005-01-06 14:30:00,83.0,83.01,82.99,83.0,22200.0,65.8914,65.8993,65.8834,65.8914,22200.0
2005-01-06 14:40:00,83.0,83.03,82.96,83.03,16800.0,65.8914,65.9152,65.8596,65.9152,16800.0
2005-01-06 14:50:00,83.03,83.03,82.91,82.91,16300.0,65.9152,65.9152,65.8199,65.8199,16300.0
2005-01-06 15:00:00,82.92,83.03,82.91,83.01,16300.0,65.8279,65.9152,65.8199,65.8993,16300.0
2005-01-06 15:10:00,83.02,83.02,82.98,83.0,10000.0,65.9072,65.9072,65.8755,65.8914,10000.0
2005-01-06 15:20:00,83.0,83.0,82.9,82.94,20200.0,65.8914,65.8914,65.812,65.8437,20200.0
2005-01-06 15:30:00,82.94,82.96,82.93,82.96,8300.0,65.8437,65.8596,65.8358,65.8596,8300.0
2005-01-06 15:40:00,82.96,83.05,82.95,83.02,31200.0,65.8596,65.9311,65.8517,65.9072,31200.0
2005-01-06 15:50:00,83.02,83.02,82.98,83.0,25400.0,65.9072,65.9072,65.8755,65.8914,25400.0
2005-01-07 09:30:00,83.5,83.58,83.0,83.42,12800.0,66.2883,66.3518,65.8914,66.2248,12800.0
2005-01-07 09:40:00,83.47,83.5,83.35,83.36,12500.0,66.2645,66.2883,66.1692,66.1772,12500.0
2005-01-07 09:50:00,83.36,83.36,83.16,83.16,6400.0,66.1772,66.1772,66.0184,66.0184,6400.0
2005-01-07 10:00:00,83.17,83.31,83.1,83.11,7600.0,66.0263,66.1375,65.9708,65.9787,7600.0
2005-01-07 10:10:00,83.13,83.25,83.13,83.22,17500.0,65.9946,66.0898,65.9946,66.066,17500.0
2005-01-07 10:20:00,83.17,83.17,83.0,83.03,18400.0,66.0263,66.0263,65.8914,65.9152,18400.0
2005-01-07 10:30:00,83.04,83.14,82.94,82.96,15400.0,65.9231,66.0025,65.8437,65.8596,15400.0
2005-01-07 10:40:00,82.96,83.09,82.9,82.95,13800.0,65.8596,65.9628,65.812,65.8517,13800.0
2005-01-07 10:50:00,83.0,83.0,82.89,82.92,5400.0,65.8914,65.8914,65.804,65.8279,5400.0
2005-01-07 11:00:00,82.93,83.22,82.93,83.18,7400.0,65.8358,66.066,65.8358,66.0343,7400.0
2005-01-07 11:10:00,83.19,83.2,83.15,83.2,8900.0,66.0422,66.0501,66.0104,66.0501,8900.0
2005-01-07 11:20:00,83.2,83.32,83.11,83.2,16400.0,66.0501,66.1454,65.9787,66.0501,16400.0
2005-01-07 11:30:00,83.21,83.34,83.19,83.2,4900.0,66.0581,66.1613,66.0422,66.0501,4900.0
2005-01-07 11:40:00,83.2,83.24,83.16,83.16,4600.0,66.0501,66.0819,66.0184,66.0184,4600.0
2005-01-07 11:50:00,83.17,83.29,83.17,83.29,10900.0,66.0263,66.1216,66.0263,66.1216,10900.0
2005-01-07 12:00:00,83.28,83.29,83.22,83.27,4200.0,66.1136,66.1216,66.066,66.1057,4200.0
2005-01-07 12:10:00,83.29,83.39,83.29,83.32,8700.0,66.1216,66.201,66.1216,66.1454,8700.0
2005-01-07 12:20:00,83.33,83.54,83.31,83.54,7700.0,66.1533,66.3201,66.1375,66.3201,7700.0
2005-01-07 12:30:00,83.54,83.6,83.51,83.58,8100.0,66.3201,66.3677,66.2962,66.3518,8100.0
2005-01-07 12:40:00,83.54,83.54,83.46,83.47,4100.0,66.3201,66.3201,66.2565,66.2645,4100.0
2005-01-07 12:50:00,83.45,83.47,83.42,83.42,3000.0,66.2486,66.2645,66.2248,66.2248,3000.0
2005-01-07 13:00:00,83.42,83.5,83.38,83.39,13300.0,66.2248,66.2883,66.193,66.201,13300.0
2005-01-07 13:10:00,83.35,83.36,83.24,83.25,3100.0,66.1692,66.1772,66.0819,66.0898,3100.0
2005-01-07 13:20:00,83.25,83.25,83.12,83.13,7100.0,66.0898,66.0898,65.9866,65.9946,7100.0
2005-01-07 13:30:00,83.12,83.4,83.12,83.28,10100.0,65.9866,66.2089,65.9866,66.1136,10100.0
2005-01-07 13:40:00,83.26,83.35,83.26,83.31,3500.0,66.0978,66.1692,66.0978,66.1375,3500.0
2005-01-07 13:50:00,83.29,83.29,83.19,83.23,5600.0,66.1216,66.1216,66.0422,66.074,5600.0
2005-01-07 14:00:00,83.28,83.39,83.27,83.27,2900.0,66.1136,66.201,66.1057,66.1057,2900.0
2005-01-07 14:10:00,83.26,83.28,83.22,83.26,4200.0,66.0978,66.1136,66.066,66.0978,4200.0
2005-01-07 14:20:00,83.26,83.26,83.18,83.22,5800.0,66.0978,66.0978,66.0343,66.066,5800.0
2005-01-07 14:30:00,83.24,83.27,83.1,83.14,5000.0,66.0819,66.1057,65.9708,66.0025,5000.0
2005-01-07 14:40:00,83.14,83.27,83.1,83.13,7300.0,66.0025,66.1057,65.9708,65.9946,7300.0
2005-01-07 14:50:00,83.14,83.16,83.01,83.15,15800.0,66.0025,66.0184,65.8993,66.0104,15800.0
2005-01-07 15:00:00,83.14,83.24,83.11,83.11,4900.0,66.0025,66.0819,65.9787,65.9787,4900.0
2005-01-07 15:10:00,83.07,83.12,83.04,83.08,3500.0,65.9469,65.9866,65.9231,65.9549,3500.0
2005-01-07 15:20:00,83.07,83.21,83.07,83.1,5200.0,65.9469,66.0581,65.9469,65.9708,5200.0
2005-01-07 15:30:00,83.11,83.15,83.09,83.14,5500.0,65.9787,66.0104,65.9628,66.0025,5500.0
2005-01-07 15:40:00,83.14,83.18,82.99,83.11,9100.0,66.0025,66.0343,65.8834,65.9787,9100.0
2005-01-07 15:50:00,83.07,83.07,82.95,83.0,18600.0,65.9469,65.9469,65.8517,65.8914,18600.0
2005-01-10 09:30:00,83.05,83.1,82.96,83.04,14000.0,65.9311,65.9708,65.8596,65.9231,14000.0
2005-01-10 09:40:00,83.15,83.4,83.03,83.22,8300.0,66.0104,66.2089,65.9152,66.066,8300.0
2005-01-10 09:50:00,83.32,83.49,83.28,83.4,10200.0,66.1454,66.2804,66.1136,66.2089,10200.0
2005-01-10 10:00:00,83.46,83.6,83.4,83.56,8200.0,66.2565,66.3677,66.2089,66.3359,8200.0
2005-01-10 10:10:00,83.57,84.04,83.57,84.01,18100.0,66.3439,66.717,66.3439,66.6932,18100.0
2005-01-10 10:20:00,84.0,84.05,83.92,84.0,9700.0,66.6852,66.7249,66.6217,66.6852,9700.0
2005-01-10 10:30:00,84.0,84.15,83.98,84.15,5400.0,66.6852,66.8043,66.6694,66.8043,5400.0
2005-01-10 10:40:00,84.19,84.59,84.18,84.59,16000.0,66.8361,67.1536,66.8281,67.1536,16000.0
2005-01-10 10:50:00,84.49,84.5,84.41,84.5,13600.0,67.0742,67.0822,67.0107,67.0822,13600.0
2005-01-10 11:00:00,84.46,84.46,84.41,84.46,13900.0,67.0504,67.0504,67.0107,67.0504,13900.0
2005-01-10 11:10:00,84.47,84.47,84.37,84.46,11000.0,67.0584,67.0584,66.979,67.0504,11000.0
2005-01-10 11:20:00,84.47,84.48,84.37,84.45,14800.0,67.0584,67.0663,66.979,67.0425,14800.0
2005-01-10 11:30:00,84.47,84.49,84.35,84.4,9700.0,67.0584,67.0742,66.9631,67.0028,9700.0
2005-01-10 11:40:00,84.4,84.45,84.4,84.4,3600.0,67.0028,67.0425,67.0028,67.0028,3600.0
2005-01-10 11:50:00,84.39,84.45,84.37,84.39,13400.0,66.9948,67.0425,66.979,66.9948,13400.0
2005-01-10 12:00:00,84.42,84.43,84.3,84.3,15100.0,67.0187,67.0266,66.9234,66.9234,15100.0
2005-01-10 12:10:00,84.28,84.29,84.21,84.26,10500.0,66.9075,66.9155,66.8519,66.8916,10500.0
2005-01-10 12:20:00,84.22,84.23,84.19,84.21,9900.0,66.8599,66.8678,66.8361,66.8519,9900.0
2005-01-10 12:30:00,84.21,84.3,84.21,84.3,5000.0,66.8519,66.9234,66.8519,66.9234,5000.0
2005-01-10 12:40:00,84.31,84.33,84.22,84.31,8300.0,66.9313,66.9472,66.8599,66.9313,8300.0
2005-01-10 12:50:00,84.31,84.35,84.29,84.34,8800.0,66.9313,66.9631,66.9155,66.9552,8800.0
2005-01-10 13:00:00,84.34,84.35,84.32,84.33,8800.0,66.9552,66.9631,66.9393,66.9472,8800.0
2005-01-10 13:10:00,84.33,84.35,84.32,84.34,16500.0,66.9472,66.9631,66.9393,66.9552,16500.0
2005-01-10 13:20:00,84.35,84.5,84.35,84.5,14500.0,66.9631,67.0822,66.9631,67.0822,14500.0
2005-01-10 13:30:00,84.5,84.51,84.45,84.45,5400.0,67.0822,67.0901,67.0425,67.0425,5400.0
2005-01-10 13:40:00,84.44,84.44,84.39,84.39,7100.0,67.0345,67.0345,66.9948,66.9948,7100.0
2005-01-10 13:50:00,84.38,84.38,84.2,84.2,14500.0,66.9869,66.9869,66.844,66.844,14500.0
2005-01-10 14:00:00,84.23,84.24,84.21,84.23,6300.0,66.8678,66.8758,66.8519,66.8678,6300.0
2005-01-10 14:10:00,84.21,84.21,84.1,84.15,9700.0,66.8519,66.8519,66.7646,66.8043,9700.0
2005-01-10 14:20:00,84.12,84.15,84.11,84.13,7400.0,66.7805,66.8043,66.7726,66.7884,7400.0
2005-01-10 14:30:00,84.12,84.13,84.1,84.12,7100.0,66.7805,66.7884,66.7646,66.7805,7100.0
2005-01-10 14:40:00,84.12,84.13,84.07,84.1,8200.0,66.7805,66.7884,66.7408,66.7646,8200.0
2005-01-10 14:50:00,84.1,84.13,84.1,84.11,9200.0,66.7646,66.7884,66.7646,66.7726,9200.0
2005-01-10 15:00:00,84.11,84.12,83.97,83.98,19500.0,66.7726,66.7805,66.6614,66.6694,19500.0
2005-01-10 15:10:00,83.98,84.04,83.81,83.82,19900.0,66.6694,66.717,66.5344,66.5423,19900.0
2005-01-10 15:20:00,83.82,83.89,83.77,83.77,14500.0,66.5423,66.5979,66.5026,66.5026,14500.0
2005-01-10 15:30:00,83.77,83.77,83.58,83.67,22000.0,66.5026,66.5026,66.3518,66.4233,22000.0
2005-01-10 15:40:00,83.7,83.82,83.58,83.62,18400.0,66.4471,66.5423,66.3518,66.3836,18400.0
2005-01-10 15:50:00,83.62,83.75,83.61,83.71,22700.0,66.3836,66.4868,66.3756,66.455,22700.0
2005-01-11 09:30:00,83.5,83.7,83.5,83.66,12000.0,66.2883,66.4471,66.2883,66.4153,12000.0
2005-01-11 09:40:00,83.66,83.66,83.22,83.32,18200.0,66.4153,66.4153,66.066,66.1454,18200.0
2005-01-11 09:50:00,83.36,83.45,83.35,83.42,9000.0,66.1772,66.2486,66.1692,66.2248,9000.0
2005-01-11 10:00:00,83.42,83.42,83.28,83.32,5300.0,66.2248,66.2248,66.1136,66.1454,5300.0
2005-01-11 10:10:00,83.35,83.38,83.13,83.14,12600.0,66.1692,66.193,65.9946,66.0025,12600.0
2005-01-11 10:20:00,83.14,83.41,83.13,83.34,7500.0,66.0025,66.2169,65.9946,66.1613,7500.0
2005-01-11 10:30:00,83.32,83.32,83.09,83.19,6600.0,66.1454,66.1454,65.9628,66.0422,6600.0
2005-01-11 10:40:00,83.24,83.25,83.18,83.22,4000.0,66.0819,66.0898,66.0343,66.066,4000.0
2005-01-11 10:50:00,83.22,83.23,83.2,83.22,6100.0,66.066,66.074,66.0501,66.066,6100.0
2005-01-11 11:00:00,83.24,83.26,83.19,83.26,4500.0,66.0819,66.0978,66.0422,66.0978,4500.0
2005-01-11 11:10:00,83.25,83.35,83.25,83.34,9900.0,66.0898,66.1692,66.0898,66.1613,9900.0
2005-01-11 11:20:00,83.34,83.35,83.29,83.3,10700.0,66.1613,66.1692,66.1216,66.1295,10700.0
2005-01-11 11:30:00,83.31,83.48,83.3,83.44,16700.0,66.1375,66.2724,66.1295,66.2407,16700.0
2005-01-11 11:40:00,83.44,83.45,83.41,83.42,6400.0,66.2407,66.2486,66.2169,66.2248,6400.0
2005-01-11 11:50:00,83.42,83.42,83.34,83.38,14400.0,66.2248,66.2248,66.1613,66.193,14400.0
2005-01-11 12:00:00,83.39,83.55,83.39,83.52,14200.0,66.201,66.328,66.201,66.3042,14200.0
2005-01-11 12:10:00,83.51,83.51,83.41,83.42,8600.0,66.2962,66.2962,66.2169,66.2248,8600.0
2005-01-11 12:20:00,83.41,83.45,83.38,83.4,14600.0,66.2169,66.2486,66.193,66.2089,14600.0
2005-01-11 12:30:00,83.4,83.51,83.4,83.5,11400.0,66.2089,66.2962,66.2089,66.2883,11400.0
2005-01-11 12:40:00,83.49,83.5,83.41,83.45,8300.0,66.2804,66.2883,66.2169,66.2486,8300.0
2005-01-11 12:50:00,83.44,83.49,83.43,83.49,12300.0,66.2407,66.2804,66.2327,66.2804,12300.0
2005-01-11 13:00:00,83.48,83.49,83.39,83.47,12400.0,66.2724,66.2804,66.201,66.2645,12400.0
2005-01-11 13:10:00,83.47,83.65,83.47,83.64,12400.0,66.2645,66.4074,66.2645,66.3994,12400.0
2005-01-11 13:20:00,83.66,83.9,83.66,83.88,16800.0,66.4153,66.6058,66.4153,66.59,16800.0
2005-01-11 13:30:00,83.89,83.89,83.75,83.79,9300.0,66.5979,66.5979,66.4868,66.5185,9300.0
2005-01-11 13:40:00,83.81,83.81,83.64,83.67,9600.0,66.5344,66.5344,66.3994,66.4233,9600.0
2005-01-11 13:50:00,83.67,84.0,83.67,84.0,20900.0,66.4233,66.6852,66.4233,66.6852,20900.0
2005-01-11 14:00:00,84.0,84.02,83.98,84.01,11500.0,66.6852,66.7011,66.6694,66.6932,11500.0
2005-01-11 14:10:00,84.01,84.02,83.88,83.88,8600.0,66.6932,66.7011,66.59,66.59,8600.0
2005-01-11 14:20:00,83.88,83.93,83.83,83.89,11400.0,66.59,66.6297,66.5503,66.5979,11400.0
2005-01-11 14:30:00,83.9,83.91,83.72,83.72,11800.0,66.6058,66.6138,66.463,66.463,11800.0
2005-01-11 14:40:00,83.71,83.72,83.52,83.52,26600.0,66.455,66.463,66.3042,66.3042,26600.0
2005-01-11 14:50:00,83.51,83.53,83.45,83.47,10900.0,66.2962,66.3121,66.2486,66.2645,10900.0
2005-01-11 15:00:00,83.48,83.56,83.47,83.56,14700.0,66.2724,66.3359,66.2645,66.3359,14700.0
2005-01-11 15:10:00,83.57,83.59,83.53,83.53,9200.0,66.3439,66.3597,66.3121,66.3121,9200.0
2005-01-11 15:20:00,83.53,83.53,83.41,83.42,8900.0,66.3121,66.3121,66.2169,66.2248,8900.0
2005-01-11 15:30:00,83.42,83.42,83.38,83.39,26500.0,66.2248,66.2248,66.193,66.201,26500.0
2005-01-11 15:40:00,83.39,83.43,83.25,83.26,23900.0,66.201,66.2327,66.0898,66.0978,23900.0
2005-01-11 15:50:00,83.26,83.26,83.1,83.12,42000.0,66.0978,66.0978,65.9708,65.9866,42000.0
2005-01-12 09:30:00,83.34,83.7,83.23,83.29,23600.0,66.1613,66.4471,66.074,66.1216,23600.0
2005-01-12 09:40:00,83.29,83.29,82.8,82.8,6500.0,66.1216,66.1216,65.7326,65.7326,6500.0
2005-01-12 09:50:00,82.8,82.81,82.41,82.49,16600.0,65.7326,65.7405,65.423,65.4865,16600.0
2005-01-12 10:00:00,82.49,82.74,82.44,82.68,12000.0,65.4865,65.685,65.4468,65.6373,12000.0
2005-01-12 10:10:00,82.67,82.72,82.52,82.52,4600.0,65.6294,65.6691,65.5103,65.5103,4600.0
2005-01-12 10:20:00,82.47,82.48,82.06,82.06,15400.0,65.4706,65.4785,65.1451,65.1451,15400.0
2005-01-12 10:30:00,82.07,82.16,81.81,81.81,36200.0,65.1531,65.2245,64.9467,64.9467,36200.0
2005-01-12 10:40:00,81.81,81.81,81.67,81.79,22400.0,64.9467,64.9467,64.8355,64.9308,22400.0
2005-01-12 10:50:00,81.78,81.8,81.67,81.72,19800.0,64.9228,64.9387,64.8355,64.8752,19800.0
2005-01-12 11:00:00,81.72,81.92,81.68,81.92,16500.0,64.8752,65.034,64.8435,65.034,16500.0
2005-01-12 11:10:00,81.93,81.95,81.7,81.76,24600.0,65.0419,65.0578,64.8593,64.907,24600.0
2005-01-12 11:20:00,81.77,81.83,81.7,81.8,20700.0,64.9149,64.9625,64.8593,64.9387,20700.0
2005-01-12 11:30:00,81.83,81.97,81.83,81.97,21800.0,64.9625,65.0737,64.9625,65.0737,21800.0
2005-01-12 11:40:00,81.98,82.09,81.93,82.01,19500.0,65.0816,65.1689,65.0419,65.1054,19500.0
2005-01-12 11:50:00,82.02,82.11,82.0,82.1,26000.0,65.1134,65.1848,65.0975,65.1769,26000.0
2005-01-12 12:00:00,82.14,82.3,82.14,82.3,22200.0,65.2086,65.3357,65.2086,65.3357,22200.0
2005-01-12 12:10:00,82.28,82.61,82.23,82.49,24100.0,65.3198,65.5818,65.2801,65.4865,24100.0
2005-01-12 12:20:00,82.53,82.68,82.53,82.68,9700.0,65.5182,65.6373,65.5182,65.6373,9700.0
2005-01-12 12:30:00,82.69,82.9,82.66,82.73,11400.0,65.6453,65.812,65.6214,65.677,11400.0
2005-01-12 12:40:00,82.73,82.75,82.68,82.69,7800.0,65.677,65.6929,65.6373,65.6453,7800.0
2005-01-12 12:50:00,82.69,82.69,82.46,82.49,13800.0,65.6453,65.6453,65.4627,65.4865,13800.0
2005-01-12 13:00:00,82.48,82.64,82.48,82.64,9600.0,65.4785,65.6056,65.4785,65.6056,9600.0
2005-01-12 13:10:00,82.67,82.79,82.67,82.78,9300.0,65.6294,65.7246,65.6294,65.7167,9300.0
2005-01-12 13:20:00,82.82,82.87,82.82,82.83,6200.0,65.7485,65.7882,65.7485,65.7564,6200.0
2005-01-12 13:30:00,82.82,82.82,82.68,82.8,9600.0,65.7485,65.7485,65.6373,65.7326,9600.0
2005-01-12 13:40:00,82.8,82.87,82.74,82.74,14200.0,65.7326,65.7882,65.685,65.685,14200.0
2005-01-12 13:50:00,82.74,82.74,82.62,82.62,9900.0,65.685,65.685,65.5897,65.5897,9900.0
2005-01-12 14:00:00,82.64,82.89,82.64,82.89,8700.0,65.6056,65.804,65.6056,65.804,8700.0
2005-01-12 14:10:00,82.89,82.97,82.87,82.96,16400.0,65.804,65.8675,65.7882,65.8596,16400.0
2005-01-12 14:20:00,82.99,83.08,82.98,83.05,12900.0,65.8834,65.9549,65.8755,65.9311,12900.0
2005-01-12 14:30:00,83.0,83.06,83.0,83.03,19800.0,65.8914,65.939,65.8914,65.9152,19800.0
2005-01-12 14:40:00,83.07,83.14,83.04,83.11,4000.0,65.9469,66.0025,65.9231,65.9787,4000.0
2005-01-12 14:50:00,83.1,83.19,83.08,83.08,9400.0,65.9708,66.0422,65.9549,65.9549,9400.0
2005-01-12 15:00:00,83.08,83.24,83.04,83.16,14900.0,65.9549,66.0819,65.9231,66.0184,14900.0
2005-01-12 15:10:00,83.14,83.24,83.1,83.22,18800.0,66.0025,66.0819,65.9708,66.066,18800.0
2005-01-12 15:20:00,83.22,83.5,83.21,83.44,20200.0,66.066,66.2883,66.0581,66.2407,20200.0
2005-01-12 15:30:00,83.44,83.69,83.34,83.69,26400.0,66.2407,66.4391,66.1613,66.4391,26400.0
2005-01-12 15:40:00,83.68,83.78,83.58,83.7,17900.0,66.4312,66.5106,66.3518,66.4471,17900.0
2005-01-12 15:50:00,83.69,83.71,83.59,83.59,23400.0,66.4391,66.455,66.3597,66.3597,23400.0
2005-01-13 09:30:00,83.5,83.84,83.5,83.64,27600.0,66.2883,66.5582,66.2883,66.3994,27600.0
2005-01-13 09:40:00,83.6,83.69,83.5,83.5,18000.0,66.3677,66.4391,66.2883,66.2883,18000.0
2005-01-13 09:50:00,83.5,83.57,83.47,83.55,10400.0,66.2883,66.3439,66.2645,66.328,10400.0
2005-01-13 10:00:00,83.55,83.62,83.55,83.58,7600.0,66.328,66.3836,66.328,66.3518,7600.0
2005-01-13 10:10:00,83.58,83.63,83.55,83.63,21900.0,66.3518,66.3915,66.328,66.3915,21900.0
2005-01-13 10:20:00,83.64,83.65,83.55,83.62,13800.0,66.3994,66.4074,66.328,66.3836,13800.0
2005-01-13 10:30:00,83.62,83.8,83.62,83.75,12400.0,66.3836,66.5265,66.3836,66.4868,12400.0
2005-01-13 10:40:00,83.74,83.74,83.66,83.66,5900.0,66.4788,66.4788,66.4153,66.4153,5900.0
2005-01-13 10:50:00,83.66,83.72,83.6,83.63,10000.0,66.4153,66.463,66.3677,66.3915,10000.0
2005-01-13 11:00:00,83.62,83.79,83.62,83.78,15400.0,66.3836,66.5185,66.3836,66.5106,15400.0
2005-01-13 11:10:00,83.77,83.87,83.77,83.85,8600.0,66.5026,66.582,66.5026,66.5662,8600.0
2005-01-13 11:20:00,83.86,84.0,83.83,84.0,10700.0,66.5741,66.6852,66.5503,66.6852,10700.0
2005-01-13 11:30:00,83.99,83.99,83.8,83.91,7400.0,66.6773,66.6773,66.5265,66.6138,7400.0
2005-01-13 11:40:00,83.86,83.86,83.63,83.7,10900.0,66.5741,66.5741,66.3915,66.4471,10900.0
2005-01-13 11:50:00,83.72,83.77,83.69,83.76,6000.0,66.463,66.5026,66.4391,66.4947,6000.0
2005-01-13 12:00:00,83.77,83.84,83.75,83.75,9500.0,66.5026,66.5582,66.4868,66.4868,9500.0
2005-01-13 12:10:00,83.77,83.91,83.76,83.91,5600.0,66.5026,66.6138,66.4947,66.6138,5600.0
2005-01-13 12:20:00,83.92,83.93,83.75,83.77,8600.0,66.6217,66.6297,66.4868,66.5026,8600.0
2005-01-13 12:30:00,83.75,83.75,83.65,83.71,8700.0,66.4868,66.4868,66.4074,66.455,8700.0
2005-01-13 12:40:00,83.68,83.8,83.68,83.78,4300.0,66.4312,66.5265,66.4312,66.5106,4300.0
2005-01-13 12:50:00,83.75,83.75,83.68,83.72,5600.0,66.4868,66.4868,66.4312,66.463,5600.0
2005-01-13 13:00:00,83.72,83.79,83.72,83.78,12300.0,66.463,66.5185,66.463,66.5106,12300.0
2005-01-13 13:10:00,83.78,83.78,83.76,83.78,5000.0,66.5106,66.5106,66.4947,66.5106,5000.0
2005-01-13 13:20:00,83.77,83.79,83.74,83.75,5600.0,66.5026,66.5185,66.4788,66.4868,5600.0
2005-01-13 13:30:00,83.74,83.8,83.72,83.79,8600.0,66.4788,66.5265,66.463,66.5185,8600.0
2005-01-13 13:40:00,83.81,83.83,83.74,83.83,7100.0,66.5344,66.5503,66.4788,66.5503,7100.0
2005-01-13 13:50:00,83.83,83.9,83.83,83.88,12000.0,66.5503,66.6058,66.5503,66.59,12000.0
2005-01-13 14:00:00,83.89,83.89,83.79,83.85,10200.0,66.5979,66.5979,66.5185,66.5662,10200.0
2005-01-13 14:10:00,83.85,83.9,83.84,83.9,13300.0,66.5662,66.6058,66.5582,66.6058,13300.0
2005-01-13 14:20:00,83.89,83.95,83.89,83.91,16800.0,66.5979,66.6455,66.5979,66.6138,16800.0
2005-01-13 14:30:00,83.92,83.95,83.89,83.91,8500.0,66.6217,66.6455,66.5979,66.6138,8500.0
2005-01-13 14:40:00,83.95,83.95,83.84,83.94,9000.0,66.6455,66.6455,66.5582,66.6376,9000.0
2005-01-13 14:50:00,83.93,83.95,83.83,83.85,14000.0,66.6297,66.6455,66.5503,66.5662,14000.0
2005-01-13 15:00:00,83.88,83.9,83.8,83.86,12300.0,66.59,66.6058,66.5265,66.5741,12300.0
2005-01-13 15:10:00,83.86,83.89,83.71,83.71,10100.0,66.5741,66.5979,66.455,66.455,10100.0
2005-01-13 15:20:00,83.7,83.71,83.63,83.65,20300.0,66.4471,66.455,66.3915,66.4074,20300.0
2005-01-13 15:30:00,83.65,83.65,83.4,83.54,19300.0,66.4074,66.4074,66.2089,66.3201,19300.0
2005-01-13 15:40:00,83.54,83.57,83.17,83.26,15200.0,66.3201,66.3439,66.0263,66.0978,15200.0
2005-01-13 15:50:00,83.27,83.27,83.1,83.23,35100.0,66.1057,66.1057,65.9708,66.074,35100.0
2005-01-14 09:30:00,83.36,83.5,83.32,83.5,7600.0,66.1772,66.2883,66.1454,66.2883,7600.0
2005-01-14 09:40:00,83.5,83.55,83.21,83.55,6800.0,66.2883,66.328,66.0581,66.328,6800.0
2005-01-14 09:50:00,83.54,83.78,83.54,83.78,8000.0,66.3201,66.5106,66.3201,66.5106,8000.0
2005-01-14 10:00:00,83.78,83.79,83.66,83.68,7000.0,66.5106,66.5185,66.4153,66.4312,7000.0
2005-01-14 10:10:00,83.67,83.82,83.54,83.82,12400.0,66.4233,66.5423,66.3201,66.5423,12400.0
2005-01-14 10:20:00,83.81,83.9,83.81,83.9,16200.0,66.5344,66.6058,66.5344,66.6058,16200.0
2005-01-14 10:30:00,83.94,84.21,83.9,84.17,19700.0,66.6376,66.8519,66.6058,66.8202,19700.0
2005-01-14 10:40:00,84.17,84.35,84.17,84.21,8200.0,66.8202,66.9631,66.8202,66.8519,8200.0
2005-01-14 10:50:00,84.22,84.23,84.06,84.09,14500.0,66.8599,66.8678,66.7329,66.7567,14500.0
2005-01-14 11:00:00,84.06,84.1,84.0,84.0,10500.0,66.7329,66.7646,66.6852,66.6852,10500.0
2005-01-14 11:10:00,84.0,84.0,83.88,83.9,4700.0,66.6852,66.6852,66.59,66.6058,4700.0
2005-01-14 11:20:00,83.9,83.92,83.86,83.89,11300.0,66.6058,66.6217,66.5741,66.5979,11300.0
2005-01-14 11:30:00,83.89,84.01,83.89,83.98,16100.0,66.5979,66.6932,66.5979,66.6694,16100.0
2005-01-14 11:40:00,83.96,83.97,83.89,83.91,11700.0,66.6535,66.6614,66.5979,66.6138,11700.0
2005-01-14 11:50:00,83.91,83.97,83.77,83.97,9200.0,66.6138,66.6614,66.5026,66.6614,9200.0
2005-01-14 12:00:00,84.0,84.0,83.95,83.97,8600.0,66.6852,66.6852,66.6455,66.6614,8600.0
2005-01-14 12:10:00,83.96,84.05,83.95,84.04,11000.0,66.6535,66.7249,66.6455,66.717,11000.0
2005-01-14 12:20:00,84.05,84.2,84.05,84.2,6900.0,66.7249,66.844,66.7249,66.844,6900.0
2005-01-14 12:30:00,84.2,84.24,84.12,84.18,10300.0,66.844,66.8758,66.7805,66.8281,10300.0
2005-01-14 12:40:00,84.18,84.19,84.15,84.15,5700.0,66.8281,66.8361,66.8043,66.8043,5700.0
2005-01-14 12:50:00,84.15,84.16,84.07,84.07,9300.0,66.8043,66.8123,66.7408,66.7408,9300.0
2005-01-14 13:00:00,84.07,84.07,84.01,84.02,11400.0,66.7408,66.7408,66.6932,66.7011,11400.0
2005-01-14 13:10:00,84.02,84.04,83.99,84.0,11700.0,66.7011,66.717,66.6773,66.6852,11700.0
2005-01-14 13:20:00,84.01,84.02,83.95,83.98,15900.0,66.6932,66.7011,66.6455,66.6694,15900.0
2005-01-14 13:30:00,83.98,83.98,83.94,83.95,4700.0,66.6694,66.6694,66.6376,66.6455,4700.0
2005-01-14 13:40:00,83.94,83.94,83.89,83.93,2900.0,66.6376,66.6376,66.5979,66.6297,2900.0
2005-01-14 13:50:00,83.93,83.99,83.93,83.94,5200.0,66.6297,66.6773,66.6297,66.6376,5200.0
2005-01-14 14:00:00,83.95,84.12,83.94,84.12,8400.0,66.6455,66.7805,66.6376,66.7805,8400.0
2005-01-14 14:10:00,84.12,84.14,84.06,84.14,10700.0,66.7805,66.7964,66.7329,66.7964,10700.0
2005-01-14 14:20:00,84.14,84.24,84.12,84.22,7200.0,66.7964,66.8758,66.7805,66.8599,7200.0
2005-01-14 14:30:00,84.22,84.24,84.15,84.18,9400.0,66.8599,66.8758,66.8043,66.8281,9400.0
2005-01-14 14:40:00,84.18,84.19,84.16,84.16,5200.0,66.8281,66.8361,66.8123,66.8123,5200.0
2005-01-14 14:50:00,84.16,84.3,84.16,84.29,13300.0,66.8123,66.9234,66.8123,66.9155,13300.0
2005-01-14 15:00:00,84.27,84.27,84.1,84.1,8900.0,66.8996,66.8996,66.7646,66.7646,8900.0
2005-01-14 15:10:00,84.11,84.15,84.09,84.13,16400.0,66.7726,66.8043,66.7567,66.7884,16400.0
2005-01-14 15:20:00,84.12,84.13,84.06,84.13,24900.0,66.7805,66.7884,66.7329,66.7884,24900.0
2005-01-14 15:30:00,84.13,84.13,84.07,84.07,17300.0,66.7884,66.7884,66.7408,66.7408,17300.0
2005-01-14 15:40:00,84.07,84.16,84.07,84.12,16200.0,66.7408,66.8123,66.7408,66.7805,16200.0
2005-01-14 15:50:00,84.12,84.12,84.0,84.1,37900.0,66.7805,66.7805,66.6852,66.7646,37900.0
2005-01-18 09:30:00,84.1,84.5,84.03,84.37,27400.0,66.7646,67.0822,66.7091,66.979,27400.0
2005-01-18 09:40:00,84.34,84.34,83.67,83.72,9600.0,66.9552,66.9552,66.4233,66.463,9600.0
2005-01-18 09:50:00,83.74,83.89,83.57,83.75,7900.0,66.4788,66.5979,66.3439,66.4868,7900.0
2005-01-18 10:00:00,83.71,83.72,83.5,83.63,6000.0,66.455,66.463,66.2883,66.3915,6000.0
2005-01-18 10:10:00,83.62,83.62,83.48,83.49,5300.0,66.3836,66.3836,66.2724,66.2804,5300.0
2005-01-18 10:20:00,83.5,83.8,83.47,83.8,6300.0,66.2883,66.5265,66.2645,66.5265,6300.0
2005-01-18 10:30:00,83.82,84.0,83.82,83.95,16000.0,66.5423,66.6852,66.5423,66.6455,16000.0
2005-01-18 10:40:00,83.97,83.99,83.91,83.96,12100.0,66.6614,66.6773,66.6138,66.6535,12100.0
2005-01-18 10:50:00,83.96,83.98,83.88,83.89,13200.0,66.6535,66.6694,66.59,66.5979,13200.0
2005-01-18 11:00:00,83.94,83.96,83.86,83.92,7000.0,66.6376,66.6535,66.5741,66.6217,7000.0
2005-01-18 11:10:00,83.91,84.08,83.91,84.08,23000.0,66.6138,66.7487,66.6138,66.7487,23000.0
2005-01-18 11:20:00,84.11,84.13,84.03,84.05,7000.0,66.7726,66.7884,66.7091,66.7249,7000.0
2005-01-18 11:30:00,84.05,84.15,84.05,84.14,14900.0,66.7249,66.8043,66.7249,66.7964,14900.0
2005-01-18 11:40:00,84.13,84.14,84.08,84.11,8300.0,66.7884,66.7964,66.7487,66.7726,8300.0
2005-01-18 11:50:00,84.11,84.14,84.01,84.02,20300.0,66.7726,66.7964,66.6932,66.7011,20300.0
2005-01-18 12:00:00,84.01,84.03,83.95,84.02,10400.0,66.6932,66.7091,66.6455,66.7011,10400.0
2005-01-18 12:10:00,84.02,84.13,84.02,84.06,7100.0,66.7011,66.7884,66.7011,66.7329,7100.0
2005-01-18 12:20:00,84.05,84.05,83.94,84.0,7200.0,66.7249,66.7249,66.6376,66.6852,7200.0
2005-01-18 12:30:00,83.99,83.99,83.84,83.89,4800.0,66.6773,66.6773,66.5582,66.5979,4800.0
2005-01-18 12:40:00,83.88,83.96,83.84,83.91,4600.0,66.59,66.6535,66.5582,66.6138,4600.0
2005-01-18 12:50:00,83.91,83.94,83.9,83.94,1400.0,66.6138,66.6376,66.6058,66.6376,1400.0
2005-01-18 13:00:00,83.96,83.99,83.92,83.99,7000.0,66.6535,66.6773,66.6217,66.6773,7000.0
2005-01-18 13:10:00,83.98,83.98,83.94,83.94,3900.0,66.6694,66.6694,66.6376,66.6376,3900.0
2005-01-18 13:20:00,83.94,83.98,83.94,83.98,4500.0,66.6376,66.6694,66.6376,66.6694,4500.0
2005-01-18 13:30:00,83.99,83.99,83.93,83.93,11600.0,66.6773,66.6773,66.6297,66.6297,11600.0
2005-01-18 13:40:00,83.94,83.99,83.94,83.99,18100.0,66.6376,66.6773,66.6376,66.6773,18100.0
2005-01-18 13:50:00,83.98,83.99,83.88,83.88,7100.0,66.6694,66.6773,66.59,66.59,7100.0
2005-01-18 14:00:00,83.88,83.99,83.88,83.97,4100.0,66.59,66.6773,66.59,66.6614,4100.0
2005-01-18 14:10:00,83.96,83.98,83.92,83.92,4500.0,66.6535,66.6694,66.6217,66.6217,4500.0
2005-01-18 14:20:00,83.92,83.99,83.88,83.99,8400.0,66.6217,66.6773,66.59,66.6773,8400.0
2005-01-18 14:30:00,84.0,84.0,83.88,83.88,12200.0,66.6852,66.6852,66.59,66.59,12200.0
2005-01-18 14:40:00,83.89,83.99,83.89,83.98,10500.0,66.5979,66.6773,66.5979,66.6694,10500.0
2005-01-18 14:50:00,83.96,83.98,83.92,83.98,7700.0,66.6535,66.6694,66.6217,66.6694,7700.0
2005-01-18 15:00:00,83.98,83.99,83.94,83.97,9600.0,66.6694,66.6773,66.6376,66.6614,9600.0
2005-01-18 15:10:00,83.96,84.0,83.94,83.98,9600.0,66.6535,66.6852,66.6376,66.6694,9600.0
2005-01-18 15:20:00,83.98,84.03,83.95,83.96,16600.0,66.6694,66.7091,66.6455,66.6535,16600.0
2005-01-18 15:30:00,83.96,84.01,83.93,83.94,23800.0,66.6535,66.6932,66.6297,66.6376,23800.0
2005-01-18 15:40:00,83.96,84.01,83.9,83.99,21700.0,66.6535,66.6932,66.6058,66.6773,21700.0
2005-01-18 15:50:00,84.02,84.2,84.02,84.15,23800.0,66.7011,66.844,66.7011,66.8043,23800.0
2005-01-19 09:30:00,84.6,84.66,84.53,84.6,21200.0,67.1616,67.2092,67.106,67.1616,21200.0
2005-01-19 09:40:00,84.63,84.95,84.62,84.94,13400.0,67.1854,67.4394,67.1774,67.4315,13400.0
2005-01-19 09:50:00,84.94,85.49,84.94,85.41,26400.0,67.4315,67.8681,67.4315,67.8046,26400.0
2005-01-19 10:00:00,85.45,85.7,85.45,85.66,26600.0,67.8363,68.0348,67.8363,68.0031,26600.0
2005-01-19 10:10:00,85.66,85.73,85.57,85.57,16800.0,68.0031,68.0586,67.9316,67.9316,16800.0
2005-01-19 10:20:00,85.61,85.61,85.4,85.41,20600.0,67.9634,67.9634,67.7967,67.8046,20600.0
2005-01-19 10:30:00,85.41,85.55,85.37,85.39,26700.0,67.8046,67.9157,67.7728,67.7887,26700.0
2005-01-19 10:40:00,85.39,85.41,85.21,85.39,56800.0,67.7887,67.8046,67.6458,67.7887,56800.0
2005-01-19 10:50:00,85.37,85.4,85.29,85.3,62000.0,67.7728,67.7967,67.7093,67.7173,62000.0
2005-01-19 11:00:00,85.31,85.39,85.29,85.31,41100.0,67.7252,67.7887,67.7093,67.7252,41100.0
2005-01-19 11:10:00,85.31,85.31,85.27,85.29,13000.0,67.7252,67.7252,67.6935,67.7093,13000.0
2005-01-19 11:20:00,85.3,85.38,85.27,85.37,29600.0,67.7173,67.7808,67.6935,67.7728,29600.0
2005-01-19 11:30:00,85.41,85.41,85.28,85.3,38000.0,67.8046,67.8046,67.7014,67.7173,38000.0
2005-01-19 11:40:00,85.29,85.3,85.27,85.27,9200.0,67.7093,67.7173,67.6935,67.6935,9200.0
2005-01-19 11:50:00,85.26,85.29,85.25,85.27,14800.0,67.6855,67.7093,67.6776,67.6935,14800.0
2005-01-19 12:00:00,85.29,85.34,85.25,85.28,16400.0,67.7093,67.749,67.6776,67.7014,16400.0
2005-01-19 12:10:00,85.28,85.34,85.21,85.31,16700.0,67.7014,67.749,67.6458,67.7252,16700.0
2005-01-19 12:20:00,85.31,85.39,85.22,85.26,20600.0,67.7252,67.7887,67.6538,67.6855,20600.0
2005-01-19 12:30:00,85.25,85.29,85.25,85.25,11100.0,67.6776,67.7093,67.6776,67.6776,11100.0
2005-01-19 12:40:00,85.25,85.36,85.24,85.27,15800.0,67.6776,67.7649,67.6696,67.6935,15800.0
2005-01-19 12:50:00,85.27,85.28,85.06,85.23,32400.0,67.6935,67.7014,67.5267,67.6617,32400.0
2005-01-19 13:00:00,85.24,85.29,85.23,85.29,23800.0,67.6696,67.7093,67.6617,67.7093,23800.0
2005-01-19 13:10:00,85.28,85.28,85.24,85.26,9100.0,67.7014,67.7014,67.6696,67.6855,9100.0
2005-01-19 13:20:00,85.26,85.3,85.24,85.26,15100.0,67.6855,67.7173,67.6696,67.6855,15100.0
2005-01-19 13:30:00,85.26,85.3,85.25,85.3,17200.0,67.6855,67.7173,67.6776,67.7173,17200.0
2005-01-19 13:40:00,85.29,85.32,85.24,85.27,14700.0,67.7093,67.7331,67.6696,67.6935,14700.0
2005-01-19 13:50:00,85.28,85.3,85.25,85.28,14000.0,67.7014,67.7173,67.6776,67.7014,14000.0
2005-01-19 14:00:00,85.28,85.36,85.27,85.31,14000.0,67.7014,67.7649,67.6935,67.7252,14000.0
2005-01-19 14:10:00,85.29,85.4,85.26,85.4,9700.0,67.7093,67.7967,67.6855,67.7967,9700.0
2005-01-19 14:20:00,85.41,85.47,85.41,85.45,10500.0,67.8046,67.8522,67.8046,67.8363,10500.0
2005-01-19 14:30:00,85.49,85.7,85.47,85.69,8900.0,67.8681,68.0348,67.8522,68.0269,8900.0
2005-01-19 14:40:00,85.69,85.69,85.61,85.61,19900.0,68.0269,68.0269,67.9634,67.9634,19900.0
2005-01-19 14:50:00,85.6,85.6,85.52,85.6,16700.0,67.9554,67.9554,67.8919,67.9554,16700.0
2005-01-19 15:00:00,85.59,85.59,85.47,85.55,15800.0,67.9475,67.9475,67.8522,67.9157,15800.0
2005-01-19 15:10:00,85.52,85.53,85.45,85.52,9900.0,67.8919,67.8999,67.8363,67.8919,9900.0
2005-01-19 15:20:00,85.52,85.57,85.37,85.37,17600.0,67.8919,67.9316,67.7728,67.7728,17600.0
2005-01-19 15:30:00,85.36,85.38,85.25,85.36,14100.0,67.7649,67.7808,67.6776,67.7649,14100.0
2005-01-19 15:40:00,85.35,85.5,85.33,85.47,22600.0,67.757,67.876,67.7411,67.8522,22600.0
2005-01-19 15:50:00,85.47,85.47,85.28,85.29,54900.0,67.8522,67.8522,67.7014,67.7093,54900.0
2005-01-20 09:30:00,85.28,85.28,85.02,85.17,7800.0,67.7014,67.7014,67.495,67.6141,7800.0
2005-01-20 09:40:00,85.11,85.3,85.01,85.17,12800.0,67.5664,67.7173,67.487,67.6141,12800.0
2005-01-20 09:50:00,85.17,85.33,85.14,85.25,11200.0,67.6141,67.7411,67.5902,67.6776,11200.0
2005-01-20 10:00:00,85.19,85.6,85.19,85.59,16400.0,67.6299,67.9554,67.6299,67.9475,16400.0
2005-01-20 10:10:00,85.57,85.78,85.49,85.75,12500.0,67.9316,68.0983,67.8681,68.0745,12500.0
2005-01-20 10:20:00,85.75,85.78,85.54,85.6,14700.0,68.0745,68.0983,67.9078,67.9554,14700.0
2005-01-20 10:30:00,85.59,85.65,85.42,85.61,18400.0,67.9475,67.9951,67.8125,67.9634,18400.0
2005-01-20 10:40:00,85.6,85.62,85.55,85.59,7300.0,67.9554,67.9713,67.9157,67.9475,7300.0
2005-01-20 10:50:00,85.59,85.64,85.53,85.55,7500.0,67.9475,67.9872,67.8999,67.9157,7500.0
2005-01-20 11:00:00,85.53,85.67,85.51,85.57,13600.0,67.8999,68.011,67.884,67.9316,13600.0
2005-01-20 11:10:00,85.57,85.6,85.51,85.52,7700.0,67.9316,67.9554,67.884,67.8919,7700.0
2005-01-20 11:20:00,85.51,85.51,85.36,85.46,7200.0,67.884,67.884,67.7649,67.8443,7200.0
2005-01-20 11:30:00,85.45,85.52,85.44,85.52,5900.0,67.8363,67.8919,67.8284,67.8919,5900.0
2005-01-20 11:40:00,85.51,85.59,85.49,85.52,9500.0,67.884,67.9475,67.8681,67.8919,9500.0
2005-01-20 11:50:00,85.52,85.55,85.43,85.48,6200.0,67.8919,67.9157,67.8205,67.8602,6200.0
2005-01-20 12:00:00,85.49,85.5,85.38,85.49,8600.0,67.8681,67.876,67.7808,67.8681,8600.0
2005-01-20 12:10:00,85.5,85.53,85.44,85.52,19900.0,67.876,67.8999,67.8284,67.8919,19900.0
2005-01-20 12:20:00,85.52,85.59,85.47,85.48,5800.0,67.8919,67.9475,67.8522,67.8602,5800.0
2005-01-20 12:30:00,85.48,85.5,85.44,85.5,10000.0,67.8602,67.876,67.8284,67.876,10000.0
2005-01-20 12:40:00,85.49,85.52,85.43,85.5,13000.0,67.8681,67.8919,67.8205,67.876,13000.0
2005-01-20 12:50:00,85.5,85.51,85.44,85.48,3700.0,67.876,67.884,67.8284,67.8602,3700.0
2005-01-20 13:00:00,85.44,85.55,85.44,85.46,5500.0,67.8284,67.9157,67.8284,67.8443,5500.0
2005-01-20 13:10:00,85.45,85.45,85.35,85.4,17400.0,67.8363,67.8363,67.757,67.7967,17400.0
2005-01-20 13:20:00,85.39,85.43,85.37,85.42,7100.0,67.7887,67.8205,67.7728,67.8125,7100.0
2005-01-20 13:30:00,85.43,85.46,85.37,85.45,4500.0,67.8205,67.8443,67.7728,67.8363,4500.0
2005-01-20 13:40:00,85.45,85.6,85.41,85.41,13300.0,67.8363,67.9554,67.8046,67.8046,13300.0
2005-01-20 13:50:00,85.41,85.42,85.29,85.37,15300.0,67.8046,67.8125,67.7093,67.7728,15300.0
2005-01-20 14:00:00,85.38,85.51,85.37,85.48,7000.0,67.7808,67.884,67.7728,67.8602,7000.0
2005-01-20 14:10:00,85.48,85.7,85.48,85.65,8400.0,67.8602,68.0348,67.8602,67.9951,8400.0
2005-01-20 14:20:00,85.66,85.75,85.61,85.69,11400.0,68.0031,68.0745,67.9634,68.0269,11400.0
2005-01-20 14:30:00,85.72,85.75,85.58,85.58,7000.0,68.0507,68.0745,67.9396,67.9396,7000.0
2005-01-20 14:40:00,85.58,85.67,85.45,85.52,17100.0,67.9396,68.011,67.8363,67.8919,17100.0
2005-01-20 14:50:00,85.52,85.6,85.48,85.49,10400.0,67.8919,67.9554,67.8602,67.8681,10400.0
2005-01-20 15:00:00,85.46,85.5,85.37,85.41,8400.0,67.8443,67.876,67.7728,67.8046,8400.0
2005-01-20 15:10:00,85.44,85.54,85.43,85.43,9100.0,67.8284,67.9078,67.8205,67.8205,9100.0
2005-01-20 15:20:00,85.41,85.48,85.2,85.23,15600.0,67.8046,67.8602,67.6379,67.6617,15600.0
2005-01-20 15:30:00,85.21,85.44,85.2,85.29,10100.0,67.6458,67.8284,67.6379,67.7093,10100.0
2005-01-20 15:40:00,85.27,85.28,85.11,85.15,18800.0,67.6935,67.7014,67.5664,67.5982,18800.0
2005-01-20 15:50:00,85.18,85.32,85.13,85.32,29100.0,67.622,67.7331,67.5823,67.7331,29100.0
2005-01-21 09:30:00,85.6,85.6,85.47,85.52,29400.0,67.9554,67.9554,67.8522,67.8919,29400.0
2005-01-21 09:40:00,85.52,85.52,85.41,85.43,9200.0,67.8919,67.8919,67.8046,67.8205,9200.0
2005-01-21 09:50:00,85.43,85.43,85.36,85.41,11300.0,67.8205,67.8205,67.7649,67.8046,11300.0
2005-01-21 10:00:00,85.41,85.42,85.16,85.16,5600.0,67.8046,67.8125,67.6061,67.6061,5600.0
2005-01-21 10:10:00,85.17,85.17,84.81,85.01,14800.0,67.6141,67.6141,67.3283,67.487,14800.0
2005-01-21 10:20:00,85.06,85.38,85.0,85.38,5600.0,67.5267,67.7808,67.4791,67.7808,5600.0
2005-01-21 10:30:00,85.33,85.49,85.22,85.36,6600.0,67.7411,67.8681,67.6538,67.7649,6600.0
2005-01-21 10:40:00,85.37,85.54,85.37,85.42,4000.0,67.7728,67.9078,67.7728,67.8125,4000.0
2005-01-21 10:50:00,85.38,85.43,85.25,85.27,3700.0,67.7808,67.8205,67.6776,67.6935,3700.0
2005-01-21 11:00:00,85.31,85.33,85.13,85.33,9500.0,67.7252,67.7411,67.5823,67.7411,9500.0
2005-01-21 11:10:00,85.32,85.4,85.3,85.4,4300.0,67.7331,67.7967,67.7173,67.7967,4300.0
2005-01-21 11:20:00,85.4,85.6,85.36,85.58,7600.0,67.7967,67.9554,67.7649,67.9396,7600.0
2005-01-21 11:30:00,85.66,85.75,85.5,85.51,9600.0,68.0031,68.0745,67.876,67.884,9600.0
2005-01-21 11:40:00,85.52,85.65,85.45,85.45,5400.0,67.8919,67.9951,67.8363,67.8363,5400.0
2005-01-21 11:50:00,85.42,85.58,85.42,85.56,5600.0,67.8125,67.9396,67.8125,67.9237,5600.0
2005-01-21 12:00:00,85.57,85.65,85.47,85.53,12900.0,67.9316,67.9951,67.8522,67.8999,12900.0
2005-01-21 12:10:00,85.51,85.6,85.49,85.6,5200.0,67.884,67.9554,67.8681,67.9554,5200.0
2005-01-21 12:20:00,85.6,85.66,85.6,85.6,6200.0,67.9554,68.0031,67.9554,67.9554,6200.0
2005-01-21 12:30:00,85.59,85.68,85.56,85.65,8300.0,67.9475,68.0189,67.9237,67.9951,8300.0
2005-01-21 12:40:00,85.64,85.65,85.58,85.58,2500.0,67.9872,67.9951,67.9396,67.9396,2500.0
2005-01-21 12:50:00,85.58,85.63,85.56,85.61,20000.0,67.9396,67.9792,67.9237,67.9634,20000.0
2005-01-21 13:00:00,85.59,85.61,85.55,85.6,9500.0,67.9475,67.9634,67.9157,67.9554,9500.0
2005-01-21 13:10:00,85.6,85.64,85.55,85.6,6700.0,67.9554,67.9872,67.9157,67.9554,6700.0
2005-01-21 13:20:00,85.6,85.61,85.55,85.6,19000.0,67.9554,67.9634,67.9157,67.9554,19000.0
2005-01-21 13:30:00,85.58,85.61,85.47,85.53,16000.0,67.9396,67.9634,67.8522,67.8999,16000.0
2005-01-21 13:40:00,85.51,85.52,85.22,85.3,7300.0,67.884,67.8919,67.6538,67.7173,7300.0
2005-01-21 13:50:00,85.27,85.3,85.17,85.22,11100.0,67.6935,67.7173,67.6141,67.6538,11100.0
2005-01-21 14:00:00,85.23,85.26,85.23,85.26,4400.0,67.6617,67.6855,67.6617,67.6855,4400.0
2005-01-21 14:10:00,85.21,85.22,85.05,85.05,3200.0,67.6458,67.6538,67.5188,67.5188,3200.0
2005-01-21 14:20:00,85.05,85.16,84.98,85.12,7800.0,67.5188,67.6061,67.4632,67.5744,7800.0
2005-01-21 14:30:00,85.08,85.17,85.05,85.05,5700.0,67.5426,67.6141,67.5188,67.5188,5700.0
2005-01-21 14:40:00,85.05,85.05,84.9,84.9,4700.0,67.5188,67.5188,67.3997,67.3997,4700.0
2005-01-21 14:50:00,84.9,85.0,84.84,85.0,6800.0,67.3997,67.4791,67.3521,67.4791,6800.0
2005-01-21 15:00:00,84.9,84.9,84.77,84.77,5900.0,67.3997,67.3997,67.2965,67.2965,5900.0
2005-01-21 15:10:00,84.79,84.79,84.68,84.7,6500.0,67.3124,67.3124,67.2251,67.2409,6500.0
2005-01-21 15:20:00,84.67,85.0,84.67,84.83,6600.0,67.2171,67.4791,67.2171,67.3441,6600.0
2005-01-21 15:30:00,84.81,84.87,84.77,84.83,7600.0,67.3283,67.3759,67.2965,67.3441,7600.0
2005-01-21 15:40:00,84.82,84.88,84.81,84.83,10500.0,67.3362,67.3838,67.3283,67.3441,10500.0
2005-01-21 15:50:00,84.73,84.73,84.65,84.69,12400.0,67.2648,67.2648,67.2013,67.233,12400.0
2005-01-24 09:30:00,84.5,84.5,84.2,84.24,15800.0,67.0822,67.0822,66.844,66.8758,15800.0
2005-01-24 09:40:00,84.25,84.31,83.95,83.95,17600.0,66.8837,66.9313,66.6455,66.6455,17600.0
2005-01-24 09:50:00,83.94,83.94,83.68,83.9,14400.0,66.6376,66.6376,66.4312,66.6058,14400.0
2005-01-24 10:00:00,83.9,83.96,83.8,83.8,16700.0,66.6058,66.6535,66.5265,66.5265,16700.0
2005-01-24 10:10:00,83.71,83.71,83.49,83.65,34200.0,66.455,66.455,66.2804,66.4074,34200.0
2005-01-24 10:20:00,83.66,83.7,83.48,83.48,18900.0,66.4153,66.4471,66.2724,66.2724,18900.0
2005-01-24 10:30:00,83.47,83.64,83.35,83.61,33800.0,66.2645,66.3994,66.1692,66.3756,33800.0
2005-01-24 10:40:00,83.61,83.89,83.61,83.89,21100.0,66.3756,66.5979,66.3756,66.5979,21100.0
2005-01-24 10:50:00,83.89,83.9,83.8,83.86,32500.0,66.5979,66.6058,66.5265,66.5741,32500.0
2005-01-24 11:00:00,83.87,83.94,83.81,83.86,19400.0,66.582,66.6376,66.5344,66.5741,19400.0
2005-01-24 11:10:00,83.87,83.89,83.79,83.85,19500.0,66.582,66.5979,66.5185,66.5662,19500.0
2005-01-24 11:20:00,83.86,83.91,83.76,83.76,18400.0,66.5741,66.6138,66.4947,66.4947,18400.0
2005-01-24 11:30:00,83.76,83.89,83.76,83.87,14100.0,66.4947,66.5979,66.4947,66.582,14100.0
2005-01-24 11:40:00,83.87,83.87,83.7,83.75,17800.0,66.582,66.582,66.4471,66.4868,17800.0
2005-01-24 11:50:00,83.78,83.88,83.78,83.88,19300.0,66.5106,66.59,66.5106,66.59,19300.0
2005-01-24 12:00:00,83.87,83.88,83.75,83.78,17600.0,66.582,66.59,66.4868,66.5106,17600.0
2005-01-24 12:10:00,83.77,83.79,83.69,83.79,13000.0,66.5026,66.5185,66.4391,66.5185,13000.0
2005-01-24 12:20:00,83.79,83.83,83.75,83.78,10800.0,66.5185,66.5503,66.4868,66.5106,10800.0
2005-01-24 12:30:00,83.78,83.84,83.7,83.82,6700.0,66.5106,66.5582,66.4471,66.5423,6700.0
2005-01-24 12:40:00,83.82,83.88,83.82,83.86,11000.0,66.5423,66.59,66.5423,66.5741,11000.0
2005-01-24 12:50:00,83.86,83.87,83.82,83.83,6200.0,66.5741,66.582,66.5423,66.5503,6200.0
2005-01-24 13:00:00,83.82,83.88,83.82,83.82,9900.0,66.5423,66.59,66.5423,66.5423,9900.0
2005-01-24 13:10:00,83.82,83.84,83.81,83.84,7100.0,66.5423,66.5582,66.5344,66.5582,7100.0
2005-01-24 13:20:00,83.84,83.88,83.8,83.85,15400.0,66.5582,66.59,66.5265,66.5662,15400.0
2005-01-24 13:30:00,83.84,83.84,83.76,83.76,8100.0,66.5582,66.5582,66.4947,66.4947,8100.0
2005-01-24 13:40:00,83.76,83.85,83.76,83.84,10400.0,66.4947,66.5662,66.4947,66.5582,10400.0
2005-01-24 13:50:00,83.82,83.84,83.75,83.79,11500.0,66.5423,66.5582,66.4868,66.5185,11500.0
2005-01-24 14:00:00,83.8,83.88,83.76,83.87,7800.0,66.5265,66.59,66.4947,66.582,7800.0
2005-01-24 14:10:00,83.86,83.86,83.72,83.73,8800.0,66.5741,66.5741,66.463,66.4709,8800.0
2005-01-24 14:20:00,83.74,83.75,83.64,83.64,7200.0,66.4788,66.4868,66.3994,66.3994,7200.0
2005-01-24 14:30:00,83.65,83.65,83.58,83.59,10500.0,66.4074,66.4074,66.3518,66.3597,10500.0
2005-01-24 14:40:00,83.6,83.6,83.44,83.44,12700.0,66.3677,66.3677,66.2407,66.2407,12700.0
2005-01-24 14:50:00,83.44,83.44,83.28,83.29,17900.0,66.2407,66.2407,66.1136,66.1216,17900.0
2005-01-24 15:00:00,83.28,83.33,83.24,83.32,23900.0,66.1136,66.1533,66.0819,66.1454,23900.0
2005-01-24 15:10:00,83.31,83.49,83.3,83.45,17500.0,66.1375,66.2804,66.1295,66.2486,17500.0
2005-01-24 15:20:00,83.46,83.54,83.46,83.54,29400.0,66.2565,66.3201,66.2565,66.3201,29400.0
2005-01-24 15:30:00,83.54,83.55,83.44,83.45,48000.0,66.3201,66.328,66.2407,66.2486,48000.0
2005-01-24 15:40:00,83.45,83.49,83.41,83.43,22500.0,66.2486,66.2804,66.2169,66.2327,22500.0
2005-01-24 15:50:00,83.43,83.5,83.42,83.42,18600.0,66.2327,66.2883,66.2248,66.2248,18600.0
2005-01-25 09:40:00,80.75,81.88,80.69,81.62,98900.0,64.1052,65.0022,64.0575,64.7958,98900.0
2005-01-25 09:50:00,81.62,81.75,81.51,81.73,81800.0,64.7958,64.899,64.7085,64.8831,81800.0
2005-01-25 10:00:00,81.74,81.91,81.7,81.76,63800.0,64.8911,65.026,64.8593,64.907,63800.0
2005-01-25 10:10:00,81.76,82.0,81.71,81.99,58100.0,64.907,65.0975,64.8673,65.0896,58100.0
2005-01-25 10:20:00,81.99,82.76,81.99,82.71,59800.0,65.0896,65.7008,65.0896,65.6611,59800.0
2005-01-25 10:30:00,82.71,82.8,82.56,82.62,61100.0,65.6611,65.7326,65.5421,65.5897,61100.0
2005-01-25 10:40:00,82.62,82.62,82.25,82.3,28500.0,65.5897,65.5897,65.296,65.3357,28500.0
2005-01-25 10:50:00,82.28,82.42,82.24,82.4,12100.0,65.3198,65.4309,65.288,65.415,12100.0
2005-01-25 11:00:00,82.39,82.41,82.22,82.33,17300.0,65.4071,65.423,65.2721,65.3595,17300.0
2005-01-25 11:10:00,82.33,82.33,82.22,82.25,19200.0,65.3595,65.3595,65.2721,65.296,19200.0
2005-01-25 11:20:00,82.24,82.24,81.81,81.93,34300.0,65.288,65.288,64.9467,65.0419,34300.0
2005-01-25 11:30:00,81.92,81.92,81.75,81.76,17800.0,65.034,65.034,64.899,64.907,17800.0
2005-01-25 11:40:00,81.76,81.8,81.56,81.67,20300.0,64.907,64.9387,64.7482,64.8355,20300.0
2005-01-25 11:50:00,81.67,81.88,81.66,81.84,21500.0,64.8355,65.0022,64.8276,64.9705,21500.0
2005-01-25 12:00:00,81.86,82.11,81.81,82.08,24800.0,64.9863,65.1848,64.9467,65.161,24800.0
2005-01-25 12:10:00,82.08,82.09,81.98,82.06,12500.0,65.161,65.1689,65.0816,65.1451,12500.0
2005-01-25 12:20:00,82.06,82.07,81.95,82.02,15600.0,65.1451,65.1531,65.0578,65.1134,15600.0
2005-01-25 12:30:00,82.03,82.12,82.03,82.1,23200.0,65.1213,65.1928,65.1213,65.1769,23200.0
2005-01-25 12:40:00,82.1,82.21,82.1,82.14,9000.0,65.1769,65.2642,65.1769,65.2086,9000.0
2005-01-25 12:50:00,82.16,82.26,81.89,81.89,18000.0,65.2245,65.3039,65.0102,65.0102,18000.0
2005-01-25 13:00:00,81.91,82.4,81.91,82.4,22600.0,65.026,65.415,65.026,65.415,22600.0
2005-01-25 13:10:00,82.4,82.42,82.28,82.28,13200.0,65.415,65.4309,65.3198,65.3198,13200.0
2005-01-25 13:20:00,82.28,82.3,82.09,82.09,18000.0,65.3198,65.3357,65.1689,65.1689,18000.0
2005-01-25 13:30:00,82.09,82.11,82.05,82.07,18100.0,65.1689,65.1848,65.1372,65.1531,18100.0
2005-01-25 13:40:00,82.08,82.12,82.0,82.0,18800.0,65.161,65.1928,65.0975,65.0975,18800.0
2005-01-25 13:50:00,82.0,82.07,81.93,82.07,8100.0,65.0975,65.1531,65.0419,65.1531,8100.0
2005-01-25 14:00:00,82.06,82.24,82.06,82.16,10500.0,65.1451,65.288,65.1451,65.2245,10500.0
2005-01-25 14:10:00,82.18,82.28,82.18,82.27,7900.0,65.2404,65.3198,65.2404,65.3118,7900.0
2005-01-25 14:20:00,82.27,82.27,82.07,82.07,7700.0,65.3118,65.3118,65.1531,65.1531,7700.0
2005-01-25 14:30:00,82.08,82.28,82.05,82.2,20300.0,65.161,65.3198,65.1372,65.2563,20300.0
2005-01-25 14:40:00,82.18,82.25,82.14,82.23,6700.0,65.2404,65.296,65.2086,65.2801,6700.0
2005-01-25 14:50:00,82.25,82.26,82.18,82.19,11600.0,65.296,65.3039,65.2404,65.2483,11600.0
2005-01-25 15:00:00,82.19,82.27,82.16,82.21,11700.0,65.2483,65.3118,65.2245,65.2642,11700.0
2005-01-25 15:10:00,82.22,82.26,82.18,82.18,13600.0,65.2721,65.3039,65.2404,65.2404,13600.0
2005-01-25 15:20:00,82.18,82.22,82.09,82.15,13600.0,65.2404,65.2721,65.1689,65.2166,13600.0
2005-01-25 15:30:00,82.15,82.2,82.08,82.19,15300.0,65.2166,65.2563,65.161,65.2483,15300.0
2005-01-25 15:40:00,82.23,82.23,82.12,82.16,19100.0,65.2801,65.2801,65.1928,65.2245,19100.0
2005-01-25 15:50:00,82.15,82.16,81.77,81.98,31800.0,65.2166,65.2245,64.9149,65.0816,31800.0
2005-01-26 09:30:00,82.3,82.3,82.16,82.17,8300.0,65.3357,65.3357,65.2245,65.2324,8300.0
2005-01-26 09:40:00,82.23,82.23,82.09,82.2,5700.0,65.2801,65.2801,65.1689,65.2563,5700.0
2005-01-26 09:50:00,82.2,82.2,82.0,82.04,5500.0,65.2563,65.2563,65.0975,65.1292,5500.0
2005-01-26 10:00:00,82.03,82.29,82.03,82.29,5600.0,65.1213,65.3277,65.1213,65.3277,5600.0
2005-01-26 10:10:00,82.34,82.39,82.32,82.38,3700.0,65.3674,65.4071,65.3515,65.3992,3700.0
2005-01-26 10:20:00,82.36,82.37,82.29,82.3,4700.0,65.3833,65.3912,65.3277,65.3357,4700.0
2005-01-26 10:30:00,82.3,82.39,82.28,82.38,7700.0,65.3357,65.4071,65.3198,65.3992,7700.0
2005-01-26 10:40:00,82.38,82.47,82.36,82.37,6600.0,65.3992,65.4706,65.3833,65.3912,6600.0
2005-01-26 10:50:00,82.37,82.49,82.34,82.48,12900.0,65.3912,65.4865,65.3674,65.4785,12900.0
2005-01-26 11:00:00,82.49,82.49,82.24,82.24,5800.0,65.4865,65.4865,65.288,65.288,5800.0
2005-01-26 11:10:00,82.31,82.37,82.31,82.37,6200.0,65.3436,65.3912,65.3436,65.3912,6200.0
2005-01-26 11:20:00,82.4,82.44,82.1,82.17,11200.0,65.415,65.4468,65.1769,65.2324,11200.0
2005-01-26 11:30:00,82.19,82.24,82.13,82.19,5900.0,65.2483,65.288,65.2007,65.2483,5900.0
2005-01-26 11:40:00,82.16,82.24,82.14,82.18,7700.0,65.2245,65.288,65.2086,65.2404,7700.0
2005-01-26 11:50:00,82.18,82.28,82.13,82.27,4600.0,65.2404,65.3198,65.2007,65.3118,4600.0
2005-01-26 12:00:00,82.36,82.36,82.29,82.31,4800.0,65.3833,65.3833,65.3277,65.3436,4800.0
2005-01-26 12:10:00,82.34,82.43,82.28,82.38,4300.0,65.3674,65.4389,65.3198,65.3992,4300.0
2005-01-26 12:20:00,82.37,82.44,82.37,82.42,7700.0,65.3912,65.4468,65.3912,65.4309,7700.0
2005-01-26 12:30:00,82.43,82.45,82.42,82.45,5800.0,65.4389,65.4547,65.4309,65.4547,5800.0
2005-01-26 12:40:00,82.45,82.64,82.45,82.58,4700.0,65.4547,65.6056,65.4547,65.5579,4700.0
2005-01-26 12:50:00,82.58,82.58,82.51,82.52,4000.0,65.5579,65.5579,65.5024,65.5103,4000.0
2005-01-26 13:00:00,82.54,82.59,82.49,82.56,4600.0,65.5262,65.5659,65.4865,65.5421,4600.0
2005-01-26 13:10:00,82.55,82.69,82.55,82.63,9900.0,65.5341,65.6453,65.5341,65.5976,9900.0
2005-01-26 13:20:00,82.65,82.65,82.61,82.62,2300.0,65.6135,65.6135,65.5818,65.5897,2300.0
2005-01-26 13:30:00,82.61,82.62,82.54,82.6,4600.0,65.5818,65.5897,65.5262,65.5738,4600.0
2005-01-26 13:40:00,82.59,82.73,82.58,82.72,9700.0,65.5659,65.677,65.5579,65.6691,9700.0
2005-01-26 13:50:00,82.72,83.21,82.71,83.05,37100.0,65.6691,66.0581,65.6611,65.9311,37100.0
2005-01-26 14:00:00,83.03,83.03,82.93,82.95,9400.0,65.9152,65.9152,65.8358,65.8517,9400.0
2005-01-26 14:10:00,82.95,83.05,82.93,82.95,7300.0,65.8517,65.9311,65.8358,65.8517,7300.0
2005-01-26 14:20:00,82.95,82.97,82.88,82.89,5600.0,65.8517,65.8675,65.7961,65.804,5600.0
2005-01-26 14:30:00,82.89,82.93,82.89,82.9,3300.0,65.804,65.8358,65.804,65.812,3300.0
2005-01-26 14:40:00,82.92,82.92,82.81,82.86,6400.0,65.8279,65.8279,65.7405,65.7802,6400.0
2005-01-26 14:50:00,82.84,82.85,82.81,82.85,6500.0,65.7643,65.7723,65.7405,65.7723,6500.0
2005-01-26 15:00:00,82.85,82.94,82.79,82.8,6900.0,65.7723,65.8437,65.7246,65.7326,6900.0
2005-01-26 15:10:00,82.8,82.8,82.64,82.66,7000.0,65.7326,65.7326,65.6056,65.6214,7000.0
2005-01-26 15:20:00,82.65,82.94,82.65,82.77,10300.0,65.6135,65.8437,65.6135,65.7088,10300.0
2005-01-26 15:30:00,82.8,83.0,82.79,82.91,8200.0,65.7326,65.8914,65.7246,65.8199,8200.0
2005-01-26 15:40:00,82.93,82.93,82.82,82.89,8000.0,65.8358,65.8358,65.7485,65.804,8000.0
2005-01-26 15:50:00,82.89,83.0,82.83,82.88,33200.0,65.804,65.8914,65.7564,65.7961,33200.0
2005-01-27 09:30:00,82.95,83.03,82.85,82.89,22100.0,65.8517,65.9152,65.7723,65.804,22100.0
2005-01-27 09:40:00,82.9,83.07,82.84,83.06,12700.0,65.812,65.9469,65.7643,65.939,12700.0
2005-01-27 09:50:00,83.07,83.26,83.06,83.2,15000.0,65.9469,66.0978,65.939,66.0501,15000.0
2005-01-27 10:00:00,83.28,83.39,83.2,83.24,9600.0,66.1136,66.201,66.0501,66.0819,9600.0
2005-01-27 10:10:00,83.29,83.3,82.83,82.96,26200.0,66.1216,66.1295,65.7564,65.8596,26200.0
2005-01-27 10:20:00,82.96,83.1,82.95,83.04,6500.0,65.8596,65.9708,65.8517,65.9231,6500.0
2005-01-27 10:30:00,83.05,83.06,82.87,83.06,21200.0,65.9311,65.939,65.7882,65.939,21200.0
2005-01-27 10:40:00,83.07,83.1,83.02,83.07,9000.0,65.9469,65.9708,65.9072,65.9469,9000.0
2005-01-27 10:50:00,83.08,83.31,83.08,83.31,7900.0,65.9549,66.1375,65.9549,66.1375,7900.0
2005-01-27 11:00:00,83.33,83.41,83.33,83.41,15100.0,66.1533,66.2169,66.1533,66.2169,15100.0
2005-01-27 11:10:00,83.44,83.52,83.36,83.4,11300.0,66.2407,66.3042,66.1772,66.2089,11300.0
2005-01-27 11:20:00,83.4,83.42,83.3,83.37,5400.0,66.2089,66.2248,66.1295,66.1851,5400.0
2005-01-27 11:30:00,83.36,83.47,83.35,83.4,18800.0,66.1772,66.2645,66.1692,66.2089,18800.0
2005-01-27 11:40:00,83.41,83.44,83.38,83.39,8500.0,66.2169,66.2407,66.193,66.201,8500.0
2005-01-27 11:50:00,83.39,83.46,83.39,83.41,9300.0,66.201,66.2565,66.201,66.2169,9300.0
2005-01-27 12:00:00,83.41,83.49,83.38,83.46,59100.0,66.2169,66.2804,66.193,66.2565,59100.0
2005-01-27 12:10:00,83.46,83.5,83.41,83.42,13300.0,66.2565,66.2883,66.2169,66.2248,13300.0
2005-01-27 12:20:00,83.44,83.49,83.44,83.46,1800.0,66.2407,66.2804,66.2407,66.2565,1800.0
2005-01-27 12:30:00,83.45,83.5,83.45,83.45,4100.0,66.2486,66.2883,66.2486,66.2486,4100.0
2005-01-27 12:40:00,83.45,83.49,83.42,83.45,7100.0,66.2486,66.2804,66.2248,66.2486,7100.0
2005-01-27 12:50:00,83.45,83.48,83.45,83.48,8100.0,66.2486,66.2724,66.2486,66.2724,8100.0
2005-01-27 13:00:00,83.47,83.5,83.42,83.47,13800.0,66.2645,66.2883,66.2248,66.2645,13800.0
2005-01-27 13:10:00,83.48,83.49,83.39,83.39,9600.0,66.2724,66.2804,66.201,66.201,9600.0
2005-01-27 13:20:00,83.42,83.5,83.35,83.35,25400.0,66.2248,66.2883,66.1692,66.1692,25400.0
2005-01-27 13:30:00,83.35,83.51,83.3,83.46,16600.0,66.1692,66.2962,66.1295,66.2565,16600.0
2005-01-27 13:40:00,83.48,83.55,83.33,83.39,13400.0,66.2724,66.328,66.1533,66.201,13400.0
2005-01-27 13:50:00,83.49,83.67,83.49,83.6,47000.0,66.2804,66.4233,66.2804,66.3677,47000.0
2005-01-27 14:00:00,83.59,83.77,83.59,83.71,19700.0,66.3597,66.5026,66.3597,66.455,19700.0
2005-01-27 14:10:00,83.71,83.91,83.7,83.83,65900.0,66.455,66.6138,66.4471,66.5503,65900.0
2005-01-27 14:20:00,83.8,83.8,83.74,83.74,26900.0,66.5265,66.5265,66.4788,66.4788,26900.0
2005-01-27 14:30:00,83.75,83.86,83.74,83.81,46000.0,66.4868,66.5741,66.4788,66.5344,46000.0
2005-01-27 14:40:00,83.82,83.89,83.72,83.75,28100.0,66.5423,66.5979,66.463,66.4868,28100.0
2005-01-27 14:50:00,83.75,83.8,83.73,83.73,14600.0,66.4868,66.5265,66.4709,66.4709,14600.0
2005-01-27 15:00:00,83.73,83.8,83.67,83.75,17300.0,66.4709,66.5265,66.4233,66.4868,17300.0
2005-01-27 15:10:00,83.75,83.96,83.75,83.96,22300.0,66.4868,66.6535,66.4868,66.6535,22300.0
2005-01-27 15:20:00,83.96,84.18,83.93,84.11,27100.0,66.6535,66.8281,66.6297,66.7726,27100.0
2005-01-27 15:30:00,84.12,84.22,84.0,84.19,24400.0,66.7805,66.8599,66.6852,66.8361,24400.0
2005-01-27 15:40:00,84.18,84.26,84.13,84.21,19300.0,66.8281,66.8916,66.7884,66.8519,19300.0
2005-01-27 15:50:00,84.2,84.2,84.1,84.1,40300.0,66.844,66.844,66.7646,66.7646,40300.0
2005-01-28 09:30:00,83.98,84.05,83.69,83.81,14800.0,66.6694,66.7249,66.4391,66.5344,14800.0
2005-01-28 09:40:00,83.82,83.91,83.6,83.61,9100.0,66.5423,66.6138,66.3677,66.3756,9100.0
2005-01-28 09:50:00,83.62,83.7,83.57,83.57,8500.0,66.3836,66.4471,66.3439,66.3439,8500.0
2005-01-28 10:00:00,83.58,83.75,83.54,83.75,12300.0,66.3518,66.4868,66.3201,66.4868,12300.0
2005-01-28 10:10:00,83.73,83.78,83.65,83.67,10100.0,66.4709,66.5106,66.4074,66.4233,10100.0
2005-01-28 10:20:00,83.75,83.84,83.74,83.81,8400.0,66.4868,66.5582,66.4788,66.5344,8400.0
2005-01-28 10:30:00,83.81,83.82,83.8,83.8,7400.0,66.5344,66.5423,66.5265,66.5265,7400.0
2005-01-28 10:40:00,83.81,83.83,83.75,83.75,13000.0,66.5344,66.5503,66.4868,66.4868,13000.0
2005-01-28 10:50:00,83.75,83.75,83.59,83.65,27300.0,66.4868,66.4868,66.3597,66.4074,27300.0
2005-01-28 11:00:00,83.64,83.71,83.56,83.58,26600.0,66.3994,66.455,66.3359,66.3518,26600.0
2005-01-28 11:10:00,83.58,83.6,83.54,83.56,29500.0,66.3518,66.3677,66.3201,66.3359,29500.0
2005-01-28 11:20:00,83.56,83.65,83.53,83.65,39100.0,66.3359,66.4074,66.3121,66.4074,39100.0
2005-01-28 11:30:00,83.73,83.95,83.73,83.94,28700.0,66.4709,66.6455,66.4709,66.6376,28700.0
2005-01-28 11:40:00,83.96,84.05,83.82,83.86,21000.0,66.6535,66.7249,66.5423,66.5741,21000.0
2005-01-28 11:50:00,83.86,83.88,83.81,83.88,9600.0,66.5741,66.59,66.5344,66.59,9600.0
2005-01-28 12:00:00,83.88,83.94,83.8,83.8,49600.0,66.59,66.6376,66.5265,66.5265,49600.0
2005-01-28 12:10:00,83.79,83.85,83.74,83.84,31500.0,66.5185,66.5662,66.4788,66.5582,31500.0
2005-01-28 12:20:00,83.85,83.85,83.78,83.8,5700.0,66.5662,66.5662,66.5106,66.5265,5700.0
2005-01-28 12:30:00,83.79,83.81,83.6,83.69,11400.0,66.5185,66.5344,66.3677,66.4391,11400.0
2005-01-28 12:40:00,83.74,83.83,83.74,83.83,15300.0,66.4788,66.5503,66.4788,66.5503,15300.0
2005-01-28 12:50:00,83.86,83.9,83.79,83.81,9800.0,66.5741,66.6058,66.5185,66.5344,9800.0
2005-01-28 13:00:00,83.8,83.93,83.8,83.86,9100.0,66.5265,66.6297,66.5265,66.5741,9100.0
2005-01-28 13:10:00,83.86,83.88,83.8,83.82,35500.0,66.5741,66.59,66.5265,66.5423,35500.0
2005-01-28 13:20:00,83.82,83.88,83.77,83.84,23500.0,66.5423,66.59,66.5026,66.5582,23500.0
2005-01-28 13:30:00,83.83,83.88,83.77,83.77,12000.0,66.5503,66.59,66.5026,66.5026,12000.0
2005-01-28 13:40:00,83.78,83.86,83.75,83.86,9600.0,66.5106,66.5741,66.4868,66.5741,9600.0
2005-01-28 13:50:00,83.83,83.83,83.68,83.72,15000.0,66.5503,66.5503,66.4312,66.463,15000.0
2005-01-28 14:00:00,83.68,83.72,83.65,83.66,19900.0,66.4312,66.463,66.4074,66.4153,19900.0
2005-01-28 14:10:00,83.65,83.74,83.65,83.71,6600.0,66.4074,66.4788,66.4074,66.455,6600.0
2005-01-28 14:20:00,83.71,83.78,83.7,83.78,9100.0,66.455,66.5106,66.4471,66.5106,9100.0
2005-01-28 14:30:00,83.77,83.78,83.64,83.69,28300.0,66.5026,66.5106,66.3994,66.4391,28300.0
2005-01-28 14:40:00,83.69,83.72,83.57,83.61,26300.0,66.4391,66.463,66.3439,66.3756,26300.0
2005-01-28 14:50:00,83.61,83.74,83.59,83.74,12900.0,66.3756,66.4788,66.3597,66.4788,12900.0
2005-01-28 15:00:00,83.74,83.89,83.71,83.87,35600.0,66.4788,66.5979,66.455,66.582,35600.0
2005-01-28 15:10:00,83.88,83.94,83.87,83.91,14400.0,66.59,66.6376,66.582,66.6138,14400.0
2005-01-28 15:20:00,83.91,83.91,83.86,83.89,12300.0,66.6138,66.6138,66.5741,66.5979,12300.0
2005-01-28 15:30:00,83.89,83.98,83.87,83.98,17400.0,66.5979,66.6694,66.582,66.6694,17400.0
2005-01-28 15:40:00,84.0,84.12,84.0,84.03,22400.0,66.6852,66.7805,66.6852,66.7091,22400.0
2005-01-28 15:50:00,84.03,84.03,83.85,83.94,44400.0,66.7091,66.7091,66.5662,66.6376,44400.0
2005-01-31 09:30:00,84.15,84.49,84.11,84.36,9800.0,66.8043,67.0742,66.7726,66.971,9800.0
2005-01-31 09:40:00,84.37,84.5,84.31,84.39,7200.0,66.979,67.0822,66.9313,66.9948,7200.0
2005-01-31 09:50:00,84.4,84.43,84.35,84.43,5100.0,67.0028,67.0266,66.9631,67.0266,5100.0
2005-01-31 10:00:00,84.43,84.43,84.34,84.34,6500.0,67.0266,67.0266,66.9552,66.9552,6500.0
2005-01-31 10:10:00,84.34,84.43,84.33,84.37,7600.0,66.9552,67.0266,66.9472,66.979,7600.0
2005-01-31 10:20:00,84.34,84.38,84.29,84.38,10300.0,66.9552,66.9869,66.9155,66.9869,10300.0
2005-01-31 10:30:00,84.4,84.45,84.28,84.31,6700.0,67.0028,67.0425,66.9075,66.9313,6700.0
2005-01-31 10:40:00,84.31,84.34,84.24,84.24,5400.0,66.9313,66.9552,66.8758,66.8758,5400.0
2005-01-31 10:50:00,84.25,84.25,84.1,84.14,4400.0,66.8837,66.8837,66.7646,66.7964,4400.0
2005-01-31 11:00:00,84.14,84.14,83.93,83.93,9300.0,66.7964,66.7964,66.6297,66.6297,9300.0
2005-01-31 11:10:00,83.93,84.1,83.92,84.1,7300.0,66.6297,66.7646,66.6217,66.7646,7300.0
2005-01-31 11:20:00,84.09,84.25,84.09,84.19,9800.0,66.7567,66.8837,66.7567,66.8361,9800.0
2005-01-31 11:30:00,84.19,84.25,84.09,84.2,21100.0,66.8361,66.8837,66.7567,66.844,21100.0
2005-01-31 11:40:00,84.14,84.14,83.87,83.9,13100.0,66.7964,66.7964,66.582,66.6058,13100.0
2005-01-31 11:50:00,83.9,83.99,83.9,83.91,4600.0,66.6058,66.6773,66.6058,66.6138,4600.0
2005-01-31 12:00:00,83.88,83.91,83.74,83.74,14700.0,66.59,66.6138,66.4788,66.4788,14700.0
2005-01-31 12:10:00,83.74,83.74,83.64,83.65,6900.0,66.4788,66.4788,66.3994,66.4074,6900.0
2005-01-31 12:20:00,83.64,83.8,83.64,83.7,24400.0,66.3994,66.5265,66.3994,66.4471,24400.0
2005-01-31 12:30:00,83.69,83.69,83.64,83.65,6300.0,66.4391,66.4391,66.3994,66.4074,6300.0
2005-01-31 12:40:00,83.65,83.68,83.55,83.56,13400.0,66.4074,66.4312,66.328,66.3359,13400.0
2005-01-31 12:50:00,83.56,83.56,83.48,83.49,11900.0,66.3359,66.3359,66.2724,66.2804,11900.0
2005-01-31 13:00:00,83.49,83.6,83.49,83.58,6500.0,66.2804,66.3677,66.2804,66.3518,6500.0
2005-01-31 13:10:00,83.59,83.61,83.48,83.61,4200.0,66.3597,66.3756,66.2724,66.3756,4200.0
2005-01-31 13:20:00,83.61,83.61,83.52,83.55,3700.0,66.3756,66.3756,66.3042,66.328,3700.0
2005-01-31 13:30:00,83.53,83.65,83.53,83.63,3200.0,66.3121,66.4074,66.3121,66.3915,3200.0
2005-01-31 13:40:00,83.65,83.7,83.65,83.69,3200.0,66.4074,66.4471,66.4074,66.4391,3200.0
2005-01-31 13:50:00,83.67,83.67,83.55,83.6,7300.0,66.4233,66.4233,66.328,66.3677,7300.0
2005-01-31 14:00:00,83.57,83.89,83.57,83.89,4300.0,66.3439,66.5979,66.3439,66.5979,4300.0
2005-01-31 14:10:00,83.9,83.96,83.81,83.88,8200.0,66.6058,66.6535,66.5344,66.59,8200.0
2005-01-31 14:20:00,83.87,83.91,83.83,83.83,3300.0,66.582,66.6138,66.5503,66.5503,3300.0
2005-01-31 14:30:00,83.83,84.05,83.82,84.05,3900.0,66.5503,66.7249,66.5423,66.7249,3900.0
2005-01-31 14:40:00,84.06,84.16,84.06,84.16,5700.0,66.7329,66.8123,66.7329,66.8123,5700.0
2005-01-31 14:50:00,84.16,84.16,84.1,84.1,4500.0,66.8123,66.8123,66.7646,66.7646,4500.0
2005-01-31 15:00:00,84.09,84.13,84.0,84.01,7700.0,66.7567,66.7884,66.6852,66.6932,7700.0
2005-01-31 15:10:00,84.0,84.01,83.82,83.82,10500.0,66.6852,66.6932,66.5423,66.5423,10500.0
2005-01-31 15:20:00,83.82,83.82,83.72,83.72,13600.0,66.5423,66.5423,66.463,66.463,13600.0
2005-01-31 15:30:00,83.73,83.76,83.61,83.66,33100.0,66.4709,66.4947,66.3756,66.4153,33100.0
2005-01-31 15:40:00,83.66,83.79,83.66,83.78,27500.0,66.4153,66.5185,66.4153,66.5106,27500.0
2005-01-31 15:50:00,83.78,83.85,83.76,83.77,30800.0,66.5106,66.5662,66.4947,66.5026,30800.0
2005-02-01 09:30:00,84.1,84.19,83.96,83.98,13400.0,66.7646,66.8361,66.6535,66.6694,13400.0
2005-02-01 09:40:00,83.97,84.0,83.77,83.78,14400.0,66.6614,66.6852,66.5026,66.5106,14400.0
2005-02-01 09:50:00,83.78,83.85,83.73,83.77,8200.0,66.5106,66.5662,66.4709,66.5026,8200.0
2005-02-01 10:00:00,83.77,83.85,83.63,83.66,12800.0,66.5026,66.5662,66.3915,66.4153,12800.0
2005-02-01 10:10:00,83.68,83.69,83.56,83.62,12500.0,66.4312,66.4391,66.3359,66.3836,12500.0
2005-02-01 10:20:00,83.63,83.89,83.63,83.87,10400.0,66.3915,66.5979,66.3915,66.582,10400.0
2005-02-01 10:30:00,83.89,83.98,83.81,83.9,14200.0,66.5979,66.6694,66.5344,66.6058,14200.0
2005-02-01 10:40:00,83.9,83.97,83.86,83.87,11800.0,66.6058,66.6614,66.5741,66.582,11800.0
2005-02-01 10:50:00,83.87,83.88,83.83,83.86,10300.0,66.582,66.59,66.5503,66.5741,10300.0
2005-02-01 11:00:00,83.86,83.88,83.81,83.85,12400.0,66.5741,66.59,66.5344,66.5662,12400.0
2005-02-01 11:10:00,83.85,83.96,83.84,83.96,10800.0,66.5662,66.6535,66.5582,66.6535,10800.0
2005-02-01 11:20:00,83.96,83.98,83.92,83.98,10600.0,66.6535,66.6694,66.6217,66.6694,10600.0
2005-02-01 11:30:00,83.98,84.12,83.98,84.11,11600.0,66.6694,66.7805,66.6694,66.7726,11600.0
2005-02-01 11:40:00,84.1,84.26,84.1,84.26,11300.0,66.7646,66.8916,66.7646,66.8916,11300.0
2005-02-01 11:50:00,84.22,84.26,84.2,84.26,7700.0,66.8599,66.8916,66.844,66.8916,7700.0
2005-02-01 12:00:00,84.28,84.49,84.26,84.46,32900.0,66.9075,67.0742,66.8916,67.0504,32900.0
2005-02-01 12:10:00,84.48,84.48,84.28,84.28,3600.0,67.0663,67.0663,66.9075,66.9075,3600.0
2005-02-01 12:20:00,84.28,84.29,84.14,84.14,11200.0,66.9075,66.9155,66.7964,66.7964,11200.0
2005-02-01 12:30:00,84.13,84.17,83.98,83.98,6500.0,66.7884,66.8202,66.6694,66.6694,6500.0
2005-02-01 12:40:00,84.0,84.05,83.97,84.05,8600.0,66.6852,66.7249,66.6614,66.7249,8600.0
2005-02-01 12:50:00,84.04,84.05,83.99,84.0,3400.0,66.717,66.7249,66.6773,66.6852,3400.0
2005-02-01 13:00:00,83.99,84.1,83.96,84.1,12700.0,66.6773,66.7646,66.6535,66.7646,12700.0
2005-02-01 13:10:00,84.09,84.09,84.06,84.07,4000.0,66.7567,66.7567,66.7329,66.7408,4000.0
2005-02-01 13:20:00,84.07,84.08,84.07,84.08,4100.0,66.7408,66.7487,66.7408,66.7487,4100.0
2005-02-01 13:30:00,84.08,84.08,84.05,84.05,7100.0,66.7487,66.7487,66.7249,66.7249,7100.0
2005-02-01 13:40:00,84.05,84.09,84.02,84.08,9400.0,66.7249,66.7567,66.7011,66.7487,9400.0
2005-02-01 13:50:00,84.06,84.15,84.03,84.15,5900.0,66.7329,66.8043,66.7091,66.8043,5900.0
2005-02-01 14:00:00,84.14,84.15,84.12,84.15,4700.0,66.7964,66.8043,66.7805,66.8043,4700.0
2005-02-01 14:10:00,84.16,84.2,84.14,84.17,9500.0,66.8123,66.844,66.7964,66.8202,9500.0
2005-02-01 14:20:00,84.17,84.32,84.16,84.25,7900.0,66.8202,66.9393,66.8123,66.8837,7900.0
2005-02-01 14:30:00,84.22,84.42,84.22,84.36,10200.0,66.8599,67.0187,66.8599,66.971,10200.0
2005-02-01 14:40:00,84.38,84.45,84.3,84.3,5300.0,66.9869,67.0425,66.9234,66.9234,5300.0
2005-02-01 14:50:00,84.32,84.41,84.26,84.26,6500.0,66.9393,67.0107,66.8916,66.8916,6500.0
2005-02-01 15:00:00,84.26,84.35,84.25,84.28,7400.0,66.8916,66.9631,66.8837,66.9075,7400.0
2005-02-01 15:10:00,84.28,84.41,84.27,84.37,7900.0,66.9075,67.0107,66.8996,66.979,7900.0
2005-02-01 15:20:00,84.39,84.4,84.33,84.34,5500.0,66.9948,67.0028,66.9472,66.9552,5500.0
2005-02-01 15:30:00,84.37,84.5,84.29,84.44,8200.0,66.979,67.0822,66.9155,67.0345,8200.0
2005-02-01 15:40:00,84.44,84.5,84.41,84.5,12100.0,67.0345,67.0822,67.0107,67.0822,12100.0
2005-02-01 15:50:00,84.5,84.55,84.45,84.47,12900.0,67.0822,67.1219,67.0425,67.0584,12900.0
2005-02-02 09:30:00,84.0,84.0,83.64,83.77,37400.0,66.6852,66.6852,66.3994,66.5026,37400.0
2005-02-02 09:40:00,83.76,83.77,83.68,83.74,15900.0,66.4947,66.5026,66.4312,66.4788,15900.0
2005-02-02 09:50:00,83.72,83.86,83.72,83.74,18200.0,66.463,66.5741,66.463,66.4788,18200.0
2005-02-02 10:00:00,83.74,83.74,83.68,83.71,14300.0,66.4788,66.4788,66.4312,66.455,14300.0
2005-02-02 10:10:00,83.7,83.8,83.69,83.76,16500.0,66.4471,66.5265,66.4391,66.4947,16500.0
2005-02-02 10:20:00,83.76,83.77,83.68,83.69,24600.0,66.4947,66.5026,66.4312,66.4391,24600.0
2005-02-02 10:30:00,83.69,83.7,83.68,83.69,23900.0,66.4391,66.4471,66.4312,66.4391,23900.0
2005-02-02 10:40:00,83.7,83.7,83.64,83.65,23200.0,66.4471,66.4471,66.3994,66.4074,23200.0
2005-02-02 10:50:00,83.65,83.9,83.65,83.9,31200.0,66.4074,66.6058,66.4074,66.6058,31200.0
2005-02-02 11:00:00,83.92,84.25,83.92,84.08,108200.0,66.6217,66.8837,66.6217,66.7487,108200.0
2005-02-02 11:10:00,84.05,84.15,84.04,84.04,34200.0,66.7249,66.8043,66.717,66.717,34200.0
2005-02-02 11:20:00,84.04,84.09,83.99,84.09,11600.0,66.717,66.7567,66.6773,66.7567,11600.0
2005-02-02 11:30:00,84.09,84.1,83.88,84.1,9600.0,66.7567,66.7646,66.59,66.7646,9600.0
2005-02-02 11:40:00,84.1,84.16,84.06,84.13,4700.0,66.7646,66.8123,66.7329,66.7884,4700.0
2005-02-02 11:50:00,84.14,84.18,84.13,84.18,6300.0,66.7964,66.8281,66.7884,66.8281,6300.0
2005-02-02 12:00:00,84.18,84.31,84.18,84.3,8200.0,66.8281,66.9313,66.8281,66.9234,8200.0
2005-02-02 12:10:00,84.3,84.3,84.19,84.19,12100.0,66.9234,66.9234,66.8361,66.8361,12100.0
2005-02-02 12:20:00,84.17,84.21,84.16,84.21,8900.0,66.8202,66.8519,66.8123,66.8519,8900.0
2005-02-02 12:30:00,84.22,84.24,84.17,84.2,12900.0,66.8599,66.8758,66.8202,66.844,12900.0
2005-02-02 12:40:00,84.21,84.32,84.21,84.31,13000.0,66.8519,66.9393,66.8519,66.9313,13000.0
2005-02-02 12:50:00,84.31,84.53,84.31,84.53,13400.0,66.9313,67.106,66.9313,67.106,13400.0
2005-02-02 13:00:00,84.52,84.52,84.38,84.39,16600.0,67.098,67.098,66.9869,66.9948,16600.0
2005-02-02 13:10:00,84.39,84.53,84.36,84.53,17100.0,66.9948,67.106,66.971,67.106,17100.0
2005-02-02 13:20:00,84.53,84.55,84.51,84.52,4100.0,67.106,67.1219,67.0901,67.098,4100.0
2005-02-02 13:30:00,84.52,84.59,84.49,84.58,13000.0,67.098,67.1536,67.0742,67.1457,13000.0
2005-02-02 13:40:00,84.6,84.67,84.6,84.61,7400.0,67.1616,67.2171,67.1616,67.1695,7400.0
2005-02-02 13:50:00,84.61,84.64,84.6,84.63,5700.0,67.1695,67.1933,67.1616,67.1854,5700.0
2005-02-02 14:00:00,84.63,84.67,84.58,84.67,9900.0,67.1854,67.2171,67.1457,67.2171,9900.0
2005-02-02 14:10:00,84.67,84.8,84.67,84.8,10200.0,67.2171,67.3203,67.2171,67.3203,10200.0
2005-02-02 14:20:00,84.79,84.99,84.7,84.97,30700.0,67.3124,67.4712,67.2409,67.4553,30700.0
2005-02-02 14:30:00,84.97,85.11,84.92,85.03,50800.0,67.4553,67.5664,67.4156,67.5029,50800.0
2005-02-02 14:40:00,85.04,85.2,85.03,85.2,19400.0,67.5109,67.6379,67.5029,67.6379,19400.0
2005-02-02 14:50:00,85.2,85.42,85.19,85.41,21900.0,67.6379,67.8125,67.6299,67.8046,21900.0
2005-02-02 15:00:00,85.43,85.43,85.25,85.28,28200.0,67.8205,67.8205,67.6776,67.7014,28200.0
2005-02-02 15:10:00,85.27,85.32,85.22,85.3,16300.0,67.6935,67.7331,67.6538,67.7173,16300.0
2005-02-02 15:20:00,85.3,85.45,85.29,85.35,29600.0,67.7173,67.8363,67.7093,67.757,29600.0
2005-02-02 15:30:00,85.35,85.35,85.26,85.35,66100.0,67.757,67.757,67.6855,67.757,66100.0
2005-02-02 15:40:00,85.35,85.5,85.35,85.47,28000.0,67.757,67.876,67.757,67.8522,28000.0
2005-02-02 15:50:00,85.48,85.48,85.39,85.39,47700.0,67.8602,67.8602,67.7887,67.7887,47700.0
2005-02-03 09:30:00,85.0,85.45,85.0,85.43,31200.0,67.4791,67.8363,67.4791,67.8205,31200.0
2005-02-03 09:40:00,85.43,85.7,85.3,85.67,29600.0,67.8205,68.0348,67.7173,68.011,29600.0
2005-02-03 09:50:00,85.67,85.79,85.6,85.79,26700.0,68.011,68.1063,67.9554,68.1063,26700.0
2005-02-03 10:00:00,85.78,85.79,85.6,85.73,23400.0,68.0983,68.1063,67.9554,68.0586,23400.0
2005-02-03 10:10:00,85.73,85.75,85.6,85.7,22600.0,68.0586,68.0745,67.9554,68.0348,22600.0
2005-02-03 10:20:00,85.71,85.94,85.71,85.9,16700.0,68.0428,68.2253,68.0428,68.1936,16700.0
2005-02-03 10:30:00,85.87,86.36,85.87,86.36,39300.0,68.1698,68.5588,68.1698,68.5588,39300.0
2005-02-03 10:40:00,86.35,86.68,86.34,86.57,23600.0,68.5508,68.8128,68.5429,68.7255,23600.0
2005-02-03 10:50:00,86.51,86.52,85.85,86.08,28800.0,68.6779,68.6858,68.1539,68.3365,28800.0
2005-02-03 11:00:00,86.06,86.21,85.92,86.21,23700.0,68.3206,68.4397,68.2095,68.4397,23700.0
2005-02-03 11:10:00,86.21,86.37,86.0,86.21,15900.0,68.4397,68.5667,68.273,68.4397,15900.0
2005-02-03 11:20:00,86.2,86.2,86.03,86.08,7500.0,68.4318,68.4318,68.2968,68.3365,7500.0
2005-02-03 11:30:00,86.13,86.13,86.06,86.06,5900.0,68.3762,68.3762,68.3206,68.3206,5900.0
2005-02-03 11:40:00,86.05,86.05,85.99,86.05,7100.0,68.3127,68.3127,68.265,68.3127,7100.0
2005-02-03 11:50:00,86.1,86.33,86.09,86.24,18900.0,68.3524,68.535,68.3444,68.4635,18900.0
2005-02-03 12:00:00,86.24,86.24,86.05,86.06,6000.0,68.4635,68.4635,68.3127,68.3206,6000.0
2005-02-03 12:10:00,86.05,86.05,85.98,85.98,2900.0,68.3127,68.3127,68.2571,68.2571,2900.0
2005-02-03 12:20:00,85.95,85.96,85.86,85.86,8500.0,68.2333,68.2412,68.1618,68.1618,8500.0
2005-02-03 12:30:00,85.85,85.92,85.82,85.83,10700.0,68.1539,68.2095,68.1301,68.138,10700.0
2005-02-03 12:40:00,85.81,85.81,85.54,85.6,7000.0,68.1221,68.1221,67.9078,67.9554,7000.0
2005-02-03 12:50:00,85.55,85.6,85.46,85.49,8600.0,67.9157,67.9554,67.8443,67.8681,8600.0
2005-02-03 13:00:00,85.49,85.67,85.49,85.67,5400.0,67.8681,68.011,67.8681,68.011,5400.0
2005-02-03 13:10:00,85.63,85.75,85.62,85.71,9800.0,67.9792,68.0745,67.9713,68.0428,9800.0
2005-02-03 13:20:00,85.69,85.88,85.69,85.88,2600.0,68.0269,68.1777,68.0269,68.1777,2600.0
2005-02-03 13:30:00,85.88,85.93,85.78,85.78,9400.0,68.1777,68.2174,68.0983,68.0983,9400.0
2005-02-03 13:40:00,85.79,85.8,85.72,85.8,5200.0,68.1063,68.1142,68.0507,68.1142,5200.0
2005-02-03 13:50:00,85.8,85.83,85.8,85.83,3700.0,68.1142,68.138,68.1142,68.138,3700.0
2005-02-03 14:00:00,85.87,85.96,85.87,85.95,3500.0,68.1698,68.2412,68.1698,68.2333,3500.0
2005-02-03 14:10:00,85.93,85.93,85.86,85.9,4400.0,68.2174,68.2174,68.1618,68.1936,4400.0
2005-02-03 14:20:00,85.91,85.94,85.85,85.86,6500.0,68.2015,68.2253,68.1539,68.1618,6500.0
2005-02-03 14:30:00,85.85,85.85,85.77,85.81,5500.0,68.1539,68.1539,68.0904,68.1221,5500.0
2005-02-03 14:40:00,85.81,85.82,85.78,85.82,2200.0,68.1221,68.1301,68.0983,68.1301,2200.0
2005-02-03 14:50:00,85.83,85.85,85.81,85.84,4000.0,68.138,68.1539,68.1221,68.146,4000.0
2005-02-03 15:00:00,85.85,85.88,85.8,85.8,3700.0,68.1539,68.1777,68.1142,68.1142,3700.0
2005-02-03 15:10:00,85.81,85.94,85.79,85.89,8300.0,68.1221,68.2253,68.1063,68.1857,8300.0
2005-02-03 15:20:00,85.88,86.02,85.84,86.02,9900.0,68.1777,68.2889,68.146,68.2889,9900.0
2005-02-03 15:30:00,86.02,86.26,86.0,86.25,17100.0,68.2889,68.4794,68.273,68.4714,17100.0
2005-02-03 15:40:00,86.24,86.25,86.07,86.07,19100.0,68.4635,68.4714,68.3285,68.3285,19100.0
2005-02-03 15:50:00,86.06,86.19,86.01,86.19,34500.0,68.3206,68.4238,68.2809,68.4238,34500.0
2005-02-04 09:30:00,86.2,86.2,85.9,86.19,6900.0,68.4318,68.4318,68.1936,68.4238,6900.0
2005-02-04 09:40:00,86.08,86.2,86.08,86.14,4300.0,68.3365,68.4318,68.3365,68.3841,4300.0
2005-02-04 09:50:00,86.15,86.54,86.15,86.21,9200.0,68.3921,68.7017,68.3921,68.4397,9200.0
2005-02-04 10:00:00,86.2,86.34,85.93,85.94,16200.0,68.4318,68.5429,68.2174,68.2253,16200.0
2005-02-04 10:10:00,85.96,86.15,85.95,86.15,5700.0,68.2412,68.3921,68.2333,68.3921,5700.0
2005-02-04 10:20:00,86.1,86.1,86.04,86.06,900.0,68.3524,68.3524,68.3047,68.3206,900.0
2005-02-04 10:30:00,86.03,86.09,86.01,86.08,4200.0,68.2968,68.3444,68.2809,68.3365,4200.0
2005-02-04 10:40:00,86.05,86.15,85.97,86.03,23800.0,68.3127,68.3921,68.2492,68.2968,23800.0
2005-02-04 10:50:00,86.04,86.18,86.04,86.15,6300.0,68.3047,68.4159,68.3047,68.3921,6300.0
2005-02-04 11:00:00,86.15,86.28,86.15,86.18,3600.0,68.3921,68.4953,68.3921,68.4159,3600.0
2005-02-04 11:10:00,86.16,86.17,86.06,86.12,5300.0,68.4,68.4079,68.3206,68.3682,5300.0
2005-02-04 11:20:00,86.15,86.23,86.15,86.23,3600.0,68.3921,68.4556,68.3921,68.4556,3600.0
2005-02-04 11:30:00,86.24,86.28,86.15,86.21,9900.0,68.4635,68.4953,68.3921,68.4397,9900.0
2005-02-04 11:40:00,86.22,86.24,86.2,86.24,9100.0,68.4476,68.4635,68.4318,68.4635,9100.0
2005-02-04 11:50:00,86.24,86.35,86.22,86.28,28500.0,68.4635,68.5508,68.4476,68.4953,28500.0
2005-02-04 12:00:00,86.31,86.39,86.3,86.38,4500.0,68.5191,68.5826,68.5111,68.5746,4500.0
2005-02-04 12:10:00,86.35,86.35,86.3,86.32,4800.0,68.5508,68.5508,68.5111,68.527,4800.0
2005-02-04 12:20:00,86.32,86.35,86.29,86.31,4600.0,68.527,68.5508,68.5032,68.5191,4600.0
2005-02-04 12:30:00,86.32,86.34,86.32,86.33,1700.0,68.527,68.5429,68.527,68.535,1700.0
2005-02-04 12:40:00,86.33,86.33,86.24,86.29,11300.0,68.535,68.535,68.4635,68.5032,11300.0
2005-02-04 12:50:00,86.29,86.37,86.28,86.37,7600.0,68.5032,68.5667,68.4953,68.5667,7600.0
2005-02-04 13:00:00,86.33,86.35,86.31,86.31,1600.0,68.535,68.5508,68.5191,68.5191,1600.0
2005-02-04 13:10:00,86.32,86.32,86.27,86.27,1800.0,68.527,68.527,68.4873,68.4873,1800.0
2005-02-04 13:20:00,86.26,86.35,86.23,86.35,2800.0,68.4794,68.5508,68.4556,68.5508,2800.0
2005-02-04 13:30:00,86.34,86.35,86.31,86.31,5300.0,68.5429,68.5508,68.5191,68.5191,5300.0
2005-02-04 13:40:00,86.34,86.44,86.32,86.37,5300.0,68.5429,68.6223,68.527,68.5667,5300.0
2005-02-04 13:50:00,86.36,86.37,86.29,86.37,2300.0,68.5588,68.5667,68.5032,68.5667,2300.0
2005-02-04 14:00:00,86.38,86.44,86.36,86.4,6900.0,68.5746,68.6223,68.5588,68.5905,6900.0
2005-02-04 14:10:00,86.4,86.44,86.35,86.38,12200.0,68.5905,68.6223,68.5508,68.5746,12200.0
2005-02-04 14:20:00,86.38,86.4,86.35,86.35,3000.0,68.5746,68.5905,68.5508,68.5508,3000.0
2005-02-04 14:30:00,86.35,86.36,86.25,86.27,14400.0,68.5508,68.5588,68.4714,68.4873,14400.0
2005-02-04 14:40:00,86.27,86.27,86.21,86.24,17600.0,68.4873,68.4873,68.4397,68.4635,17600.0
2005-02-04 14:50:00,86.21,86.27,86.21,86.27,4600.0,68.4397,68.4873,68.4397,68.4873,4600.0
2005-02-04 15:00:00,86.26,86.29,86.25,86.28,10700.0,68.4794,68.5032,68.4714,68.4953,10700.0
2005-02-04 15:10:00,86.28,86.3,86.23,86.3,14300.0,68.4953,68.5111,68.4556,68.5111,14300.0
2005-02-04 15:20:00,86.3,86.4,86.29,86.37,12900.0,68.5111,68.5905,68.5032,68.5667,12900.0
2005-02-04 15:30:00,86.37,86.49,86.35,86.45,10300.0,68.5667,68.662,68.5508,68.6302,10300.0
2005-02-04 15:40:00,86.45,86.48,86.39,86.44,28800.0,68.6302,68.654,68.5826,68.6223,28800.0
2005-02-04 15:50:00,86.45,86.45,86.32,86.32,40900.0,68.6302,68.6302,68.527,68.527,40900.0
2005-02-07 09:30:00,86.08,86.25,86.08,86.1,19400.0,68.3365,68.4714,68.3365,68.3524,19400.0
2005-02-07 09:40:00,86.12,86.18,86.06,86.11,21900.0,68.3682,68.4159,68.3206,68.3603,21900.0
2005-02-07 09:50:00,86.1,86.2,86.1,86.13,26200.0,68.3524,68.4318,68.3524,68.3762,26200.0
2005-02-07 10:00:00,86.12,86.18,86.08,86.16,17000.0,68.3682,68.4159,68.3365,68.4,17000.0
2005-02-07 10:10:00,86.17,86.17,86.01,86.01,26800.0,68.4079,68.4079,68.2809,68.2809,26800.0
2005-02-07 10:20:00,86.01,86.06,86.0,86.01,29500.0,68.2809,68.3206,68.273,68.2809,29500.0
2005-02-07 10:30:00,86.01,86.01,85.82,85.82,47700.0,68.2809,68.2809,68.1301,68.1301,47700.0
2005-02-07 10:40:00,85.82,85.82,85.72,85.77,7400.0,68.1301,68.1301,68.0507,68.0904,7400.0
2005-02-07 10:50:00,85.75,86.0,85.75,85.85,59900.0,68.0745,68.273,68.0745,68.1539,59900.0
2005-02-07 11:00:00,85.86,85.89,85.82,85.86,11600.0,68.1618,68.1857,68.1301,68.1618,11600.0
2005-02-07 11:10:00,85.86,85.94,85.85,85.91,44100.0,68.1618,68.2253,68.1539,68.2015,44100.0
2005-02-07 11:20:00,85.91,85.94,85.83,85.85,15500.0,68.2015,68.2253,68.138,68.1539,15500.0
2005-02-07 11:30:00,85.85,85.85,85.77,85.77,4600.0,68.1539,68.1539,68.0904,68.0904,4600.0
2005-02-07 11:40:00,85.74,85.75,85.65,85.69,6700.0,68.0666,68.0745,67.9951,68.0269,6700.0
2005-02-07 11:50:00,85.68,85.68,85.55,85.58,8800.0,68.0189,68.0189,67.9157,67.9396,8800.0
2005-02-07 12:00:00,85.57,85.58,85.54,85.55,6900.0,67.9316,67.9396,67.9078,67.9157,6900.0
2005-02-07 12:10:00,85.57,85.73,85.57,85.57,5900.0,67.9316,68.0586,67.9316,67.9316,5900.0
2005-02-07 12:20:00,85.58,85.74,85.56,85.74,27600.0,67.9396,68.0666,67.9237,68.0666,27600.0
2005-02-07 12:30:00,85.8,85.88,85.76,85.78,5800.0,68.1142,68.1777,68.0824,68.0983,5800.0
2005-02-07 12:40:00,85.76,85.82,85.76,85.82,5200.0,68.0824,68.1301,68.0824,68.1301,5200.0
2005-02-07 12:50:00,85.84,85.87,85.68,85.68,18300.0,68.146,68.1698,68.0189,68.0189,18300.0
2005-02-07 13:00:00,85.68,85.78,85.66,85.72,9900.0,68.0189,68.0983,68.0031,68.0507,9900.0
2005-02-07 13:10:00,85.72,85.82,85.64,85.76,28800.0,68.0507,68.1301,67.9872,68.0824,28800.0
2005-02-07 13:20:00,85.83,85.87,85.76,85.8,4700.0,68.138,68.1698,68.0824,68.1142,4700.0
2005-02-07 13:30:00,85.75,85.76,85.7,85.73,5600.0,68.0745,68.0824,68.0348,68.0586,5600.0
2005-02-07 13:40:00,85.73,85.77,85.7,85.73,8000.0,68.0586,68.0904,68.0348,68.0586,8000.0
2005-02-07 13:50:00,85.72,85.72,85.58,85.58,9800.0,68.0507,68.0507,67.9396,67.9396,9800.0
2005-02-07 14:00:00,85.58,85.67,85.58,85.64,17400.0,67.9396,68.011,67.9396,67.9872,17400.0
2005-02-07 14:10:00,85.65,85.73,85.65,85.72,5600.0,67.9951,68.0586,67.9951,68.0507,5600.0
2005-02-07 14:20:00,85.72,85.76,85.7,85.74,7900.0,68.0507,68.0824,68.0348,68.0666,7900.0
2005-02-07 14:30:00,85.74,85.84,85.73,85.76,31900.0,68.0666,68.146,68.0586,68.0824,31900.0
2005-02-07 14:40:00,85.77,85.8,85.75,85.8,5400.0,68.0904,68.1142,68.0745,68.1142,5400.0
2005-02-07 14:50:00,85.8,85.8,85.77,85.78,10700.0,68.1142,68.1142,68.0904,68.0983,10700.0
2005-02-07 15:00:00,85.79,85.8,85.75,85.8,13700.0,68.1063,68.1142,68.0745,68.1142,13700.0
2005-02-07 15:10:00,85.79,85.97,85.77,85.95,10100.0,68.1063,68.2492,68.0904,68.2333,10100.0
2005-02-07 15:20:00,85.96,85.99,85.9,85.98,11800.0,68.2412,68.265,68.1936,68.2571,11800.0
2005-02-07 15:30:00,85.95,85.95,85.83,85.83,8500.0,68.2333,68.2333,68.138,68.138,8500.0
2005-02-07 15:40:00,85.84,85.93,85.81,85.84,8400.0,68.146,68.2174,68.1221,68.146,8400.0
2005-02-07 15:50:00,85.84,85.92,85.8,85.81,18800.0,68.146,68.2095,68.1142,68.1221,18800.0
2005-02-08 09:30:00,85.7,85.73,85.2,85.42,22300.0,68.0348,68.0586,67.6379,67.8125,22300.0
2005-02-08 09:40:00,85.42,85.63,85.42,85.57,7700.0,67.8125,67.9792,67.8125,67.9316,7700.0
2005-02-08 09:50:00,85.56,85.58,85.12,85.26,24700.0,67.9237,67.9396,67.5744,67.6855,24700.0
2005-02-08 10:00:00,85.28,85.45,85.16,85.16,14100.0,67.7014,67.8363,67.6061,67.6061,14100.0
2005-02-08 10:10:00,85.15,85.39,85.07,85.09,22300.0,67.5982,67.7887,67.5347,67.5506,22300.0
2005-02-08 10:20:00,85.05,85.06,84.8,85.03,19400.0,67.5188,67.5267,67.3203,67.5029,19400.0
2005-02-08 10:30:00,85.02,85.13,84.95,85.13,18500.0,67.495,67.5823,67.4394,67.5823,18500.0
2005-02-08 10:40:00,85.15,85.25,85.14,85.22,4900.0,67.5982,67.6776,67.5902,67.6538,4900.0
2005-02-08 10:50:00,85.21,85.24,85.17,85.18,6100.0,67.6458,67.6696,67.6141,67.622,6100.0
2005-02-08 11:00:00,85.18,85.19,85.01,85.05,18900.0,67.622,67.6299,67.487,67.5188,18900.0
2005-02-08 11:10:00,85.04,85.11,85.01,85.1,6300.0,67.5109,67.5664,67.487,67.5585,6300.0
2005-02-08 11:20:00,85.06,85.11,85.0,85.05,8800.0,67.5267,67.5664,67.4791,67.5188,8800.0
2005-02-08 11:30:00,85.06,85.12,85.05,85.06,4600.0,67.5267,67.5744,67.5188,67.5267,4600.0
2005-02-08 11:40:00,85.07,85.13,85.0,85.0,6500.0,67.5347,67.5823,67.4791,67.4791,6500.0
2005-02-08 11:50:00,85.0,85.01,84.95,85.01,7600.0,67.4791,67.487,67.4394,67.487,7600.0
2005-02-08 12:00:00,85.02,85.05,85.02,85.05,6300.0,67.495,67.5188,67.495,67.5188,6300.0
2005-02-08 12:10:00,85.06,85.07,85.0,85.04,9800.0,67.5267,67.5347,67.4791,67.5109,9800.0
2005-02-08 12:20:00,85.05,85.06,84.95,85.01,5300.0,67.5188,67.5267,67.4394,67.487,5300.0
2005-02-08 12:30:00,85.01,85.25,84.98,85.22,11800.0,67.487,67.6776,67.4632,67.6538,11800.0
2005-02-08 12:40:00,85.21,85.26,85.21,85.22,7600.0,67.6458,67.6855,67.6458,67.6538,7600.0
2005-02-08 12:50:00,85.18,85.27,85.07,85.27,7800.0,67.622,67.6935,67.5347,67.6935,7800.0
2005-02-08 13:00:00,85.27,85.36,85.22,85.36,9800.0,67.6935,67.7649,67.6538,67.7649,9800.0
2005-02-08 13:10:00,85.39,85.4,85.26,85.38,7200.0,67.7887,67.7967,67.6855,67.7808,7200.0
2005-02-08 13:20:00,85.37,85.48,85.36,85.48,17900.0,67.7728,67.8602,67.7649,67.8602,17900.0
2005-02-08 13:30:00,85.46,85.5,85.46,85.47,8900.0,67.8443,67.876,67.8443,67.8522,8900.0
2005-02-08 13:40:00,85.48,85.51,85.44,85.44,6400.0,67.8602,67.884,67.8284,67.8284,6400.0
2005-02-08 13:50:00,85.47,85.52,85.47,85.52,13000.0,67.8522,67.8919,67.8522,67.8919,13000.0
2005-02-08 14:00:00,85.53,85.56,85.52,85.53,11900.0,67.8999,67.9237,67.8919,67.8999,11900.0
2005-02-08 14:10:00,85.54,85.7,85.54,85.62,10900.0,67.9078,68.0348,67.9078,67.9713,10900.0
2005-02-08 14:20:00,85.63,85.66,85.61,85.61,5100.0,67.9792,68.0031,67.9634,67.9634,5100.0
2005-02-08 14:30:00,85.6,85.61,85.54,85.61,6600.0,67.9554,67.9634,67.9078,67.9634,6600.0
2005-02-08 14:40:00,85.61,85.66,85.61,85.64,9400.0,67.9634,68.0031,67.9634,67.9872,9400.0
2005-02-08 14:50:00,85.66,85.69,85.63,85.69,8200.0,68.0031,68.0269,67.9792,68.0269,8200.0
2005-02-08 15:00:00,85.69,85.72,85.67,85.68,10500.0,68.0269,68.0507,68.011,68.0189,10500.0
2005-02-08 15:10:00,85.71,85.84,85.71,85.83,9800.0,68.0428,68.146,68.0428,68.138,9800.0
2005-02-08 15:20:00,85.82,85.91,85.82,85.91,18400.0,68.1301,68.2015,68.1301,68.2015,18400.0
2005-02-08 15:30:00,85.92,85.98,85.89,85.98,11800.0,68.2095,68.2571,68.1857,68.2571,11800.0
2005-02-08 15:40:00,85.98,86.15,85.97,86.13,22700.0,68.2571,68.3921,68.2492,68.3762,22700.0
2005-02-08 15:50:00,86.16,86.23,86.12,86.15,28500.0,68.4,68.4556,68.3682,68.3921,28500.0
2005-02-09 09:30:00,85.77,85.78,85.28,85.29,30200.0,68.0904,68.0983,67.7014,67.7093,30200.0
2005-02-09 09:40:00,85.26,85.36,85.1,85.19,39400.0,67.6855,67.7649,67.5585,67.6299,39400.0
2005-02-09 09:50:00,85.18,85.18,84.9,85.08,12400.0,67.622,67.622,67.3997,67.5426,12400.0
2005-02-09 10:00:00,85.04,85.13,85.0,85.01,13500.0,67.5109,67.5823,67.4791,67.487,13500.0
2005-02-09 10:10:00,85.01,85.02,84.76,84.98,26800.0,67.487,67.495,67.2886,67.4632,26800.0
2005-02-09 10:20:00,84.97,84.97,84.8,84.84,11600.0,67.4553,67.4553,67.3203,67.3521,11600.0
2005-02-09 10:30:00,84.84,84.99,84.7,84.8,24200.0,67.3521,67.4712,67.2409,67.3203,24200.0
2005-02-09 10:40:00,84.8,84.92,84.7,84.92,10800.0,67.3203,67.4156,67.2409,67.4156,10800.0
2005-02-09 10:50:00,84.92,84.93,84.8,84.93,13500.0,67.4156,67.4235,67.3203,67.4235,13500.0
2005-02-09 11:00:00,84.93,84.96,84.9,84.9,12000.0,67.4235,67.4474,67.3997,67.3997,12000.0
2005-02-09 11:10:00,84.9,84.93,84.9,84.93,13100.0,67.3997,67.4235,67.3997,67.4235,13100.0
2005-02-09 11:20:00,84.93,85.0,84.93,85.0,7700.0,67.4235,67.4791,67.4235,67.4791,7700.0
2005-02-09 11:30:00,84.99,85.0,84.9,84.98,8200.0,67.4712,67.4791,67.3997,67.4632,8200.0
2005-02-09 11:40:00,84.99,84.99,84.87,84.89,5300.0,67.4712,67.4712,67.3759,67.3918,5300.0
2005-02-09 11:50:00,84.9,84.95,84.88,84.95,8200.0,67.3997,67.4394,67.3838,67.4394,8200.0
2005-02-09 12:00:00,84.95,84.96,84.9,84.92,3200.0,67.4394,67.4474,67.3997,67.4156,3200.0
2005-02-09 12:10:00,84.96,84.99,84.9,84.93,5200.0,67.4474,67.4712,67.3997,67.4235,5200.0
2005-02-09 12:20:00,84.92,84.92,84.81,84.87,8800.0,67.4156,67.4156,67.3283,67.3759,8800.0
2005-02-09 12:30:00,84.83,84.9,84.82,84.88,5300.0,67.3441,67.3997,67.3362,67.3838,5300.0
2005-02-09 12:40:00,84.88,84.9,84.78,84.87,6500.0,67.3838,67.3997,67.3045,67.3759,6500.0
2005-02-09 12:50:00,84.87,84.89,84.86,84.87,2800.0,67.3759,67.3918,67.368,67.3759,2800.0
2005-02-09 13:00:00,84.87,84.97,84.87,84.9,15700.0,67.3759,67.4553,67.3759,67.3997,15700.0
2005-02-09 13:10:00,84.91,84.99,84.91,84.97,4300.0,67.4077,67.4712,67.4077,67.4553,4300.0
2005-02-09 13:20:00,84.99,85.04,84.99,85.04,11100.0,67.4712,67.5109,67.4712,67.5109,11100.0
2005-02-09 13:30:00,85.03,85.04,85.03,85.03,6000.0,67.5029,67.5109,67.5029,67.5029,6000.0
2005-02-09 13:40:00,85.0,85.01,84.98,84.98,4800.0,67.4791,67.487,67.4632,67.4632,4800.0
2005-02-09 13:50:00,84.98,84.98,84.85,84.91,10100.0,67.4632,67.4632,67.36,67.4077,10100.0
2005-02-09 14:00:00,84.92,84.92,84.75,84.75,6000.0,67.4156,67.4156,67.2806,67.2806,6000.0
2005-02-09 14:10:00,84.72,84.73,84.66,84.71,7900.0,67.2568,67.2648,67.2092,67.2489,7900.0
2005-02-09 14:20:00,84.76,84.76,84.7,84.73,8100.0,67.2886,67.2886,67.2409,67.2648,8100.0
2005-02-09 14:30:00,84.72,84.79,84.7,84.79,3300.0,67.2568,67.3124,67.2409,67.3124,3300.0
2005-02-09 14:40:00,84.77,84.78,84.75,84.78,4200.0,67.2965,67.3045,67.2806,67.3045,4200.0
2005-02-09 14:50:00,84.77,84.79,84.76,84.76,7700.0,67.2965,67.3124,67.2886,67.2886,7700.0
2005-02-09 15:00:00,84.74,84.83,84.7,84.76,12600.0,67.2727,67.3441,67.2409,67.2886,12600.0
2005-02-09 15:10:00,84.77,84.77,84.68,84.77,10500.0,67.2965,67.2965,67.2251,67.2965,10500.0
2005-02-09 15:20:00,84.77,84.86,84.77,84.86,10800.0,67.2965,67.368,67.2965,67.368,10800.0
2005-02-09 15:30:00,84.87,84.9,84.8,84.84,16000.0,67.3759,67.3997,67.3203,67.3521,16000.0
2005-02-09 15:40:00,84.81,84.89,84.8,84.89,11500.0,67.3283,67.3918,67.3203,67.3918,11500.0
2005-02-09 15:50:00,84.89,84.95,84.8,84.85,34500.0,67.3918,67.4394,67.3203,67.36,34500.0
2005-02-10 09:30:00,84.83,85.1,84.77,85.1,8900.0,67.3441,67.5585,67.2965,67.5585,8900.0
2005-02-10 09:40:00,85.1,85.34,85.1,85.34,4400.0,67.5585,67.749,67.5585,67.749,4400.0
2005-02-10 09:50:00,85.34,85.43,85.34,85.43,4300.0,67.749,67.8205,67.749,67.8205,4300.0
2005-02-10 10:00:00,85.43,85.49,85.43,85.43,2100.0,67.8205,67.8681,67.8205,67.8205,2100.0
2005-02-10 10:10:00,85.43,85.43,85.28,85.29,5900.0,67.8205,67.8205,67.7014,67.7093,5900.0
2005-02-10 10:20:00,85.27,85.32,85.25,85.25,4200.0,67.6935,67.7331,67.6776,67.6776,4200.0
2005-02-10 10:30:00,85.26,85.31,85.24,85.29,7600.0,67.6855,67.7252,67.6696,67.7093,7600.0
2005-02-10 10:40:00,85.29,85.3,85.2,85.2,8900.0,67.7093,67.7173,67.6379,67.6379,8900.0
2005-02-10 10:50:00,85.15,85.16,85.15,85.16,1800.0,67.5982,67.6061,67.5982,67.6061,1800.0
2005-02-10 11:00:00,85.16,85.26,85.15,85.22,7800.0,67.6061,67.6855,67.5982,67.6538,7800.0
2005-02-10 11:10:00,85.21,85.21,85.04,85.08,5100.0,67.6458,67.6458,67.5109,67.5426,5100.0
2005-02-10 11:20:00,85.05,85.14,85.04,85.13,3300.0,67.5188,67.5902,67.5109,67.5823,3300.0
2005-02-10 11:30:00,85.14,85.14,85.02,85.04,2500.0,67.5902,67.5902,67.495,67.5109,2500.0
2005-02-10 11:40:00,85.02,85.07,84.97,85.02,4400.0,67.495,67.5347,67.4553,67.495,4400.0
2005-02-10 11:50:00,85.0,85.13,84.86,85.04,5800.0,67.4791,67.5823,67.368,67.5109,5800.0
2005-02-10 12:00:00,85.07,85.09,85.06,85.07,3400.0,67.5347,67.5506,67.5267,67.5347,3400.0
2005-02-10 12:10:00,85.06,85.06,85.03,85.03,900.0,67.5267,67.5267,67.5029,67.5029,900.0
2005-02-10 12:20:00,85.03,85.09,84.97,85.09,10500.0,67.5029,67.5506,67.4553,67.5506,10500.0
2005-02-10 12:30:00,85.08,85.11,85.04,85.11,2300.0,67.5426,67.5664,67.5109,67.5664,2300.0
2005-02-10 12:40:00,85.14,85.17,85.14,85.15,1400.0,67.5902,67.6141,67.5902,67.5982,1400.0
2005-02-10 12:50:00,85.12,85.14,85.09,85.14,3100.0,67.5744,67.5902,67.5506,67.5902,3100.0
2005-02-10 13:00:00,85.13,85.15,85.0,85.0,4200.0,67.5823,67.5982,67.4791,67.4791,4200.0
2005-02-10 13:10:00,85.0,85.13,84.97,85.13,5600.0,67.4791,67.5823,67.4553,67.5823,5600.0
2005-02-10 13:20:00,85.12,85.28,85.12,85.26,5100.0,67.5744,67.7014,67.5744,67.6855,5100.0
2005-02-10 13:30:00,85.27,85.34,85.27,85.29,4400.0,67.6935,67.749,67.6935,67.7093,4400.0
2005-02-10 13:40:00,85.3,85.35,85.3,85.32,2800.0,67.7173,67.757,67.7173,67.7331,2800.0
2005-02-10 13:50:00,85.31,85.45,85.29,85.45,3800.0,67.7252,67.8363,67.7093,67.8363,3800.0
2005-02-10 14:00:00,85.43,85.43,85.18,85.18,5000.0,67.8205,67.8205,67.622,67.622,5000.0
2005-02-10 14:10:00,85.26,85.31,85.24,85.25,3800.0,67.6855,67.7252,67.6696,67.6776,3800.0
2005-02-10 14:20:00,85.24,85.35,85.24,85.32,4000.0,67.6696,67.757,67.6696,67.7331,4000.0
2005-02-10 14:30:00,85.33,85.33,85.25,85.26,3500.0,67.7411,67.7411,67.6776,67.6855,3500.0
2005-02-10 14:40:00,85.26,85.41,85.26,85.41,11000.0,67.6855,67.8046,67.6855,67.8046,11000.0
2005-02-10 14:50:00,85.4,85.49,85.35,85.4,10700.0,67.7967,67.8681,67.757,67.7967,10700.0
2005-02-10 15:00:00,85.4,85.44,85.33,85.43,5500.0,67.7967,67.8284,67.7411,67.8205,5500.0
2005-02-10 15:10:00,85.34,85.38,85.2,85.35,11200.0,67.749,67.7808,67.6379,67.757,11200.0
2005-02-10 15:20:00,85.33,85.48,85.3,85.48,13200.0,67.7411,67.8602,67.7173,67.8602,13200.0
2005-02-10 15:30:00,85.47,85.47,85.29,85.31,12400.0,67.8522,67.8522,67.7093,67.7252,12400.0
2005-02-10 15:40:00,85.29,85.33,85.27,85.27,14900.0,67.7093,67.7411,67.6935,67.6935,14900.0
2005-02-10 15:50:00,85.28,85.34,85.25,85.32,18000.0,67.7014,67.749,67.6776,67.7331,18000.0
2005-02-11 09:30:00,85.27,85.3,85.17,85.29,8800.0,67.6935,67.7173,67.6141,67.7093,8800.0
2005-02-11 09:40:00,85.28,85.28,85.1,85.1,5000.0,67.7014,67.7014,67.5585,67.5585,5000.0
2005-02-11 09:50:00,85.06,85.16,85.01,85.15,3300.0,67.5267,67.6061,67.487,67.5982,3300.0
2005-02-11 10:00:00,85.16,85.16,84.95,85.02,9500.0,67.6061,67.6061,67.4394,67.495,9500.0
2005-02-11 10:10:00,85.0,85.08,84.85,84.97,11500.0,67.4791,67.5426,67.36,67.4553,11500.0
2005-02-11 10:20:00,84.9,85.11,84.9,85.11,7400.0,67.3997,67.5664,67.3997,67.5664,7400.0
2005-02-11 10:30:00,85.1,85.1,84.94,85.05,6800.0,67.5585,67.5585,67.4315,67.5188,6800.0
2005-02-11 10:40:00,85.05,85.05,84.81,84.99,8600.0,67.5188,67.5188,67.3283,67.4712,8600.0
2005-02-11 10:50:00,84.99,84.99,84.88,84.88,4600.0,67.4712,67.4712,67.3838,67.3838,4600.0
2005-02-11 11:00:00,84.9,85.28,84.9,85.28,7500.0,67.3997,67.7014,67.3997,67.7014,7500.0
2005-02-11 11:10:00,85.28,85.6,85.28,85.56,11000.0,67.7014,67.9554,67.7014,67.9237,11000.0
2005-02-11 11:20:00,85.56,85.83,85.48,85.83,8200.0,67.9237,68.138,67.8602,68.138,8200.0
2005-02-11 11:30:00,85.89,86.05,85.89,86.0,14900.0,68.1857,68.3127,68.1857,68.273,14900.0
2005-02-11 11:40:00,86.0,86.2,85.98,86.1,7600.0,68.273,68.4318,68.2571,68.3524,7600.0
2005-02-11 11:50:00,86.1,86.25,86.08,86.13,11500.0,68.3524,68.4714,68.3365,68.3762,11500.0
2005-02-11 12:00:00,86.11,86.3,86.08,86.27,12200.0,68.3603,68.5111,68.3365,68.4873,12200.0
2005-02-11 12:10:00,86.23,86.25,86.16,86.19,5500.0,68.4556,68.4714,68.4,68.4238,5500.0
2005-02-11 12:20:00,86.19,86.44,86.19,86.4,15000.0,68.4238,68.6223,68.4238,68.5905,15000.0
2005-02-11 12:30:00,86.38,86.48,86.33,86.47,8000.0,68.5746,68.654,68.535,68.6461,8000.0
2005-02-11 12:40:00,86.44,86.49,86.4,86.46,3700.0,68.6223,68.662,68.5905,68.6382,3700.0
2005-02-11 12:50:00,86.45,86.45,86.37,86.37,6900.0,68.6302,68.6302,68.5667,68.5667,6900.0
2005-02-11 13:00:00,86.37,86.39,86.24,86.32,9500.0,68.5667,68.5826,68.4635,68.527,9500.0
2005-02-11 13:10:00,86.32,86.32,86.12,86.18,6900.0,68.527,68.527,68.3682,68.4159,6900.0
2005-02-11 13:20:00,86.25,86.36,86.23,86.23,6300.0,68.4714,68.5588,68.4556,68.4556,6300.0
2005-02-11 13:30:00,86.22,86.28,86.13,86.28,4600.0,68.4476,68.4953,68.3762,68.4953,4600.0
2005-02-11 13:40:00,86.23,86.25,86.14,86.2,4600.0,68.4556,68.4714,68.3841,68.4318,4600.0
2005-02-11 13:50:00,86.16,86.3,86.14,86.21,7400.0,68.4,68.5111,68.3841,68.4397,7400.0
2005-02-11 14:00:00,86.15,86.18,86.05,86.07,7300.0,68.3921,68.4159,68.3127,68.3285,7300.0
2005-02-11 14:10:00,86.07,86.14,86.07,86.1,2500.0,68.3285,68.3841,68.3285,68.3524,2500.0
2005-02-11 14:20:00,86.1,86.29,86.1,86.12,11900.0,68.3524,68.5032,68.3524,68.3682,11900.0
2005-02-11 14:30:00,86.16,86.16,86.06,86.14,4700.0,68.4,68.4,68.3206,68.3841,4700.0
2005-02-11 14:40:00,86.15,86.21,86.06,86.06,10500.0,68.3921,68.4397,68.3206,68.3206,10500.0
2005-02-11 14:50:00,86.08,86.16,86.08,86.12,4800.0,68.3365,68.4,68.3365,68.3682,4800.0
2005-02-11 15:00:00,86.14,86.14,86.07,86.13,6100.0,68.3841,68.3841,68.3285,68.3762,6100.0
2005-02-11 15:10:00,86.13,86.21,86.13,86.21,7400.0,68.3762,68.4397,68.3762,68.4397,7400.0
2005-02-11 15:20:00,86.21,86.25,86.18,86.2,8400.0,68.4397,68.4714,68.4159,68.4318,8400.0
2005-02-11 15:30:00,86.2,86.21,86.08,86.11,15100.0,68.4318,68.4397,68.3365,68.3603,15100.0
2005-02-11 15:40:00,86.11,86.31,86.11,86.31,7900.0,68.3603,68.5191,68.3603,68.5191,7900.0
2005-02-11 15:50:00,86.3,86.31,86.19,86.23,21300.0,68.5111,68.5191,68.4238,68.4556,21300.0
2005-02-14 09:30:00,86.1,86.16,86.02,86.05,12700.0,68.3524,68.4,68.2889,68.3127,12700.0
2005-02-14 09:40:00,86.04,86.15,86.04,86.15,9700.0,68.3047,68.3921,68.3047,68.3921,9700.0
2005-02-14 09:50:00,86.13,86.14,86.06,86.11,7300.0,68.3762,68.3841,68.3206,68.3603,7300.0
2005-02-14 10:00:00,86.11,86.13,86.07,86.13,9400.0,68.3603,68.3762,68.3285,68.3762,9400.0
2005-02-14 10:10:00,86.13,86.14,86.05,86.05,8300.0,68.3762,68.3841,68.3127,68.3127,8300.0
2005-02-14 10:20:00,86.05,86.05,86.03,86.05,6200.0,68.3127,68.3127,68.2968,68.3127,6200.0
2005-02-14 10:30:00,86.05,86.08,86.01,86.07,7700.0,68.3127,68.3365,68.2809,68.3285,7700.0
2005-02-14 10:40:00,86.07,86.15,86.05,86.06,11700.0,68.3285,68.3921,68.3127,68.3206,11700.0
2005-02-14 10:50:00,86.07,86.07,85.74,85.75,10900.0,68.3285,68.3285,68.0666,68.0745,10900.0
2005-02-14 11:00:00,85.73,85.76,85.71,85.75,4900.0,68.0586,68.0824,68.0428,68.0745,4900.0
2005-02-14 11:10:00,85.77,85.77,85.7,85.7,2500.0,68.0904,68.0904,68.0348,68.0348,2500.0
2005-02-14 11:20:00,85.7,85.86,85.7,85.86,4200.0,68.0348,68.1618,68.0348,68.1618,4200.0
2005-02-14 11:30:00,85.92,85.94,85.8,85.8,1500.0,68.2095,68.2253,68.1142,68.1142,1500.0
2005-02-14 11:40:00,85.79,85.82,85.74,85.81,3000.0,68.1063,68.1301,68.0666,68.1221,3000.0
2005-02-14 11:50:00,85.81,85.81,85.75,85.75,2400.0,68.1221,68.1221,68.0745,68.0745,2400.0
2005-02-14 12:00:00,85.76,85.9,85.68,85.85,14200.0,68.0824,68.1936,68.0189,68.1539,14200.0
2005-02-14 12:10:00,85.86,85.88,85.86,85.87,3000.0,68.1618,68.1777,68.1618,68.1698,3000.0
2005-02-14 12:20:00,85.88,85.93,85.79,85.87,6100.0,68.1777,68.2174,68.1063,68.1698,6100.0
2005-02-14 12:30:00,85.86,85.97,85.86,85.92,4500.0,68.1618,68.2492,68.1618,68.2095,4500.0
2005-02-14 12:40:00,85.92,85.92,85.72,85.75,4800.0,68.2095,68.2095,68.0507,68.0745,4800.0
2005-02-14 12:50:00,85.73,85.92,85.73,85.92,3400.0,68.0586,68.2095,68.0586,68.2095,3400.0
2005-02-14 13:00:00,85.94,85.94,85.73,85.86,4700.0,68.2253,68.2253,68.0586,68.1618,4700.0
2005-02-14 13:10:00,85.87,85.87,85.71,85.71,6500.0,68.1698,68.1698,68.0428,68.0428,6500.0
2005-02-14 13:20:00,85.71,85.8,85.69,85.8,5100.0,68.0428,68.1142,68.0269,68.1142,5100.0
2005-02-14 13:30:00,85.78,85.79,85.7,85.71,2500.0,68.0983,68.1063,68.0348,68.0428,2500.0
2005-02-14 13:40:00,85.71,85.85,85.69,85.85,3100.0,68.0428,68.1539,68.0269,68.1539,3100.0
2005-02-14 13:50:00,85.85,85.87,85.68,85.69,8400.0,68.1539,68.1698,68.0189,68.0269,8400.0
2005-02-14 14:00:00,85.71,85.71,85.64,85.65,4100.0,68.0428,68.0428,67.9872,67.9951,4100.0
2005-02-14 14:10:00,85.65,85.65,85.49,85.55,10200.0,67.9951,67.9951,67.8681,67.9157,10200.0
2005-02-14 14:20:00,85.55,85.67,85.55,85.65,4300.0,67.9157,68.011,67.9157,67.9951,4300.0
2005-02-14 14:30:00,85.65,85.74,85.6,85.62,9600.0,67.9951,68.0666,67.9554,67.9713,9600.0
2005-02-14 14:40:00,85.62,85.9,85.57,85.77,21400.0,67.9713,68.1936,67.9316,68.0904,21400.0
2005-02-14 14:50:00,85.77,85.96,85.77,85.96,9500.0,68.0904,68.2412,68.0904,68.2412,9500.0
2005-02-14 15:00:00,85.97,85.97,85.92,85.94,6000.0,68.2492,68.2492,68.2095,68.2253,6000.0
2005-02-14 15:10:00,85.9,85.97,85.9,85.97,5200.0,68.1936,68.2492,68.1936,68.2492,5200.0
2005-02-14 15:20:00,85.98,85.99,85.95,85.96,7400.0,68.2571,68.265,68.2333,68.2412,7400.0
2005-02-14 15:30:00,85.96,85.96,85.79,85.81,11500.0,68.2412,68.2412,68.1063,68.1221,11500.0
2005-02-14 15:40:00,85.82,85.93,85.76,85.93,11200.0,68.1301,68.2174,68.0824,68.2174,11200.0
2005-02-14 15:50:00,85.93,85.93,85.78,85.87,13500.0,68.2174,68.2174,68.0983,68.1698,13500.0
2005-02-15 09:30:00,87.0,87.5,86.99,87.04,103000.0,69.0669,69.4638,69.0589,69.0986,103000.0
2005-02-15 09:40:00,87.04,87.79,87.04,87.64,54500.0,69.0986,69.694,69.0986,69.5749,54500.0
2005-02-15 09:50:00,87.64,87.87,87.5,87.62,51400.0,69.5749,69.7575,69.4638,69.5591,51400.0
2005-02-15 10:00:00,87.61,87.66,87.4,87.66,45300.0,69.5511,69.5908,69.3844,69.5908,45300.0
2005-02-15 10:10:00,87.66,87.79,87.65,87.75,20800.0,69.5908,69.694,69.5829,69.6623,20800.0
2005-02-15 10:20:00,87.75,87.9,87.75,87.79,26600.0,69.6623,69.7813,69.6623,69.694,26600.0
2005-02-15 10:30:00,87.79,87.95,87.65,87.95,34700.0,69.694,69.821,69.5829,69.821,34700.0
2005-02-15 10:40:00,87.96,87.99,87.91,87.99,41600.0,69.829,69.8528,69.7893,69.8528,41600.0
2005-02-15 10:50:00,87.99,88.17,87.75,87.81,76100.0,69.8528,69.9957,69.6623,69.7099,76100.0
2005-02-15 11:00:00,87.78,87.87,87.68,87.8,25100.0,69.6861,69.7575,69.6067,69.7019,25100.0
2005-02-15 11:10:00,87.8,87.97,87.8,87.86,18400.0,69.7019,69.8369,69.7019,69.7496,18400.0
2005-02-15 11:20:00,87.86,87.91,87.79,87.91,15400.0,69.7496,69.7893,69.694,69.7893,15400.0
2005-02-15 11:30:00,87.91,88.02,87.87,87.88,18100.0,69.7893,69.8766,69.7575,69.7655,18100.0
2005-02-15 11:40:00,87.88,87.95,87.86,87.95,11500.0,69.7655,69.821,69.7496,69.821,11500.0
2005-02-15 11:50:00,87.97,88.11,87.96,88.11,40700.0,69.8369,69.948,69.829,69.948,40700.0
2005-02-15 12:00:00,88.1,88.15,88.08,88.09,27100.0,69.9401,69.9798,69.9242,69.9322,27100.0
2005-02-15 12:10:00,88.09,88.21,88.01,88.21,17300.0,69.9322,70.0274,69.8687,70.0274,17300.0
2005-02-15 12:20:00,88.21,88.21,88.02,88.09,20100.0,70.0274,70.0274,69.8766,69.9322,20100.0
2005-02-15 12:30:00,88.09,88.21,88.04,88.17,26000.0,69.9322,70.0274,69.8925,69.9957,26000.0
2005-02-15 12:40:00,88.17,88.38,88.15,88.36,43200.0,69.9957,70.1624,69.9798,70.1465,43200.0
2005-02-15 12:50:00,88.38,88.49,88.32,88.43,16200.0,70.1624,70.2497,70.1148,70.2021,16200.0
2005-02-15 13:00:00,88.43,88.46,88.38,88.39,14000.0,70.2021,70.2259,70.1624,70.1703,14000.0
2005-02-15 13:10:00,88.38,88.41,88.34,88.41,13600.0,70.1624,70.1862,70.1306,70.1862,13600.0
2005-02-15 13:20:00,88.41,88.5,88.24,88.32,22700.0,70.1862,70.2577,70.0513,70.1148,22700.0
2005-02-15 13:30:00,88.32,88.45,88.27,88.39,19300.0,70.1148,70.218,70.0751,70.1703,19300.0
2005-02-15 13:40:00,88.38,88.45,88.36,88.4,10300.0,70.1624,70.218,70.1465,70.1783,10300.0
2005-02-15 13:50:00,88.39,88.45,88.32,88.37,18000.0,70.1703,70.218,70.1148,70.1545,18000.0
2005-02-15 14:00:00,88.37,88.44,88.28,88.39,17300.0,70.1545,70.21,70.083,70.1703,17300.0
2005-02-15 14:10:00,88.4,88.45,88.4,88.45,30900.0,70.1783,70.218,70.1783,70.218,30900.0
2005-02-15 14:20:00,88.44,88.45,88.42,88.43,42200.0,70.21,70.218,70.1941,70.2021,42200.0
2005-02-15 14:30:00,88.44,88.49,88.35,88.39,18200.0,70.21,70.2497,70.1386,70.1703,18200.0
2005-02-15 14:40:00,88.39,88.44,88.31,88.31,18000.0,70.1703,70.21,70.1068,70.1068,18000.0
2005-02-15 14:50:00,88.33,88.5,88.33,88.5,19200.0,70.1227,70.2577,70.1227,70.2577,19200.0
2005-02-15 15:00:00,88.5,88.5,88.42,88.48,31900.0,70.2577,70.2577,70.1941,70.2418,31900.0
2005-02-15 15:10:00,88.48,88.5,88.48,88.49,28300.0,70.2418,70.2577,70.2418,70.2497,28300.0
2005-02-15 15:20:00,88.49,88.5,88.42,88.45,46700.0,70.2497,70.2577,70.1941,70.218,46700.0
2005-02-15 15:30:00,88.45,88.5,88.45,88.49,27500.0,70.218,70.2577,70.218,70.2497,27500.0
2005-02-15 15:40:00,88.48,88.57,88.46,88.52,135600.0,70.2418,70.3132,70.2259,70.2735,135600.0
2005-02-15 15:50:00,88.52,88.57,88.23,88.37,77100.0,70.2735,70.3132,70.0433,70.1545,77100.0
2005-02-16 09:30:00,88.9,89.0,88.8,88.8,58600.0,70.6369,70.7163,70.5574,70.5574,58600.0
2005-02-16 09:40:00,88.87,89.06,87.5,87.51,219500.0,70.613,70.764,69.5245,69.5324,219500.0
2005-02-16 09:50:00,87.51,88.1,87.2,87.39,51300.0,69.5324,70.0012,69.2861,69.4371,51300.0
2005-02-16 10:00:00,87.39,87.4,86.63,86.75,69600.0,69.4371,69.445,68.8332,68.9286,69600.0
2005-02-16 10:10:00,86.78,87.13,86.46,86.75,83600.0,68.9524,69.2305,68.6981,68.9286,83600.0
2005-02-16 10:20:00,86.88,86.88,85.7,85.7,47200.0,69.0319,69.0319,68.0943,68.0943,47200.0
2005-02-16 10:30:00,85.7,86.4,85.7,86.06,95700.0,68.0943,68.6505,68.0943,68.3803,95700.0
2005-02-16 10:40:00,86.06,86.27,85.76,85.76,107500.0,68.3803,68.5472,68.1419,68.1419,107500.0
2005-02-16 10:50:00,85.75,86.1,85.49,85.51,92500.0,68.134,68.4121,67.9274,67.9433,92500.0
2005-02-16 11:00:00,85.47,85.47,85.12,85.32,59000.0,67.9115,67.9115,67.6334,67.7923,59000.0
2005-02-16 11:10:00,85.27,85.89,85.0,85.85,87500.0,67.7526,68.2452,67.5381,68.2135,87500.0
2005-02-16 11:20:00,85.81,86.22,85.73,86.04,61700.0,68.1817,68.5074,68.1181,68.3644,61700.0
2005-02-16 11:30:00,86.01,86.01,85.69,85.91,52000.0,68.3406,68.3406,68.0863,68.2611,52000.0
2005-02-16 11:40:00,85.91,85.96,85.8,85.83,23600.0,68.2611,68.3009,68.1737,68.1976,23600.0
2005-02-16 11:50:00,85.84,85.84,85.66,85.84,20900.0,68.2055,68.2055,68.0625,68.2055,20900.0
2005-02-16 12:00:00,85.83,85.84,85.74,85.82,20900.0,68.1976,68.2055,68.1261,68.1896,20900.0
2005-02-16 12:10:00,85.82,85.85,85.56,85.67,13300.0,68.1896,68.2135,67.983,68.0704,13300.0
2005-02-16 12:20:00,85.65,85.85,85.64,85.83,9900.0,68.0545,68.2135,68.0466,68.1976,9900.0
2005-02-16 12:30:00,85.83,85.84,85.7,85.82,39500.0,68.1976,68.2055,68.0943,68.1896,39500.0
2005-02-16 12:40:00,85.82,86.08,85.82,85.95,26500.0,68.1896,68.3962,68.1896,68.2929,26500.0
2005-02-16 12:50:00,85.9,86.0,85.89,85.97,12000.0,68.2532,68.3326,68.2452,68.3088,12000.0
2005-02-16 13:00:00,85.96,86.03,85.88,85.9,14600.0,68.3009,68.3565,68.2373,68.2532,14600.0
2005-02-16 13:10:00,85.88,85.88,85.72,85.82,14500.0,68.2373,68.2373,68.1102,68.1896,14500.0
2005-02-16 13:20:00,85.82,85.94,85.72,85.88,17100.0,68.1896,68.285,68.1102,68.2373,17100.0
2005-02-16 13:30:00,85.8,85.86,85.79,85.86,12500.0,68.1737,68.2214,68.1658,68.2214,12500.0
2005-02-16 13:40:00,85.87,86.2,85.87,86.17,20300.0,68.2294,68.4916,68.2294,68.4677,20300.0
2005-02-16 13:50:00,86.24,86.33,86.06,86.09,24400.0,68.5233,68.5949,68.3803,68.4042,24400.0
2005-02-16 14:00:00,86.05,86.18,86.0,86.01,6400.0,68.3724,68.4757,68.3326,68.3406,6400.0
2005-02-16 14:10:00,86.0,86.0,85.86,85.96,17100.0,68.3326,68.3326,68.2214,68.3009,17100.0
2005-02-16 14:20:00,85.93,86.03,85.86,85.94,56400.0,68.277,68.3565,68.2214,68.285,56400.0
2005-02-16 14:30:00,85.93,86.05,85.87,85.96,33900.0,68.277,68.3724,68.2294,68.3009,33900.0
2005-02-16 14:40:00,85.91,86.05,85.87,86.0,27300.0,68.2611,68.3724,68.2294,68.3326,27300.0
2005-02-16 14:50:00,86.0,86.01,85.91,85.97,37200.0,68.3326,68.3406,68.2611,68.3088,37200.0
2005-02-16 15:00:00,85.96,85.97,85.83,85.93,31300.0,68.3009,68.3088,68.1976,68.277,31300.0
2005-02-16 15:10:00,85.94,86.27,85.87,86.19,31900.0,68.285,68.5472,68.2294,68.4836,31900.0
2005-02-16 15:20:00,86.18,86.28,85.9,85.91,32600.0,68.4757,68.5551,68.2532,68.2611,32600.0
2005-02-16 15:30:00,85.91,86.2,85.9,85.9,21400.0,68.2611,68.4916,68.2532,68.2532,21400.0
2005-02-16 15:40:00,85.9,85.91,85.83,85.83,21000.0,68.2532,68.2611,68.1976,68.1976,21000.0
2005-02-16 15:50:00,85.83,85.89,85.82,85.84,63400.0,68.1976,68.2452,68.1896,68.2055,63400.0
2005-02-17 09:30:00,86.03,86.48,85.96,85.96,29400.0,68.3565,68.714,68.3009,68.3009,29400.0
2005-02-17 09:40:00,85.96,85.97,85.33,85.33,23400.0,68.3009,68.3088,67.8003,67.8003,23400.0
2005-02-17 09:50:00,85.34,85.48,85.16,85.31,19500.0,67.8082,67.9195,67.6652,67.7844,19500.0
2005-02-17 10:00:00,85.31,85.75,85.2,85.67,48000.0,67.7844,68.134,67.697,68.0704,48000.0
2005-02-17 10:10:00,85.65,85.66,85.25,85.4,45400.0,68.0545,68.0625,67.7367,67.8559,45400.0
2005-02-17 10:20:00,85.41,85.47,85.31,85.4,17500.0,67.8638,67.9115,67.7844,67.8559,17500.0
2005-02-17 10:30:00,85.19,85.29,85.16,85.27,45200.0,67.689,67.7685,67.6652,67.7526,45200.0
2005-02-17 10:40:00,85.32,85.42,85.24,85.29,27100.0,67.7923,67.8718,67.7288,67.7685,27100.0
2005-02-17 10:50:00,85.29,85.42,85.29,85.42,10400.0,67.7685,67.8718,67.7685,67.8718,10400.0
2005-02-17 11:00:00,85.42,85.47,85.32,85.42,10300.0,67.8718,67.9115,67.7923,67.8718,10300.0
2005-02-17 11:10:00,85.39,85.48,85.23,85.34,20900.0,67.848,67.9195,67.7208,67.8082,20900.0
2005-02-17 11:20:00,85.39,85.45,85.2,85.45,13300.0,67.848,67.8956,67.697,67.8956,13300.0
2005-02-17 11:30:00,85.39,85.5,85.39,85.45,34100.0,67.848,67.9354,67.848,67.8956,34100.0
2005-02-17 11:40:00,85.45,85.6,85.44,85.6,9800.0,67.8956,68.0148,67.8877,68.0148,9800.0
2005-02-17 11:50:00,85.66,85.66,85.5,85.53,9100.0,68.0625,68.0625,67.9354,67.9592,9100.0
2005-02-17 12:00:00,85.54,85.55,85.4,85.46,25000.0,67.9671,67.9751,67.8559,67.9036,25000.0
2005-02-17 12:10:00,85.48,85.54,85.42,85.42,8600.0,67.9195,67.9671,67.8718,67.8718,8600.0
2005-02-17 12:20:00,85.46,85.46,85.4,85.45,6800.0,67.9036,67.9036,67.8559,67.8956,6800.0
2005-02-17 12:30:00,85.43,85.46,85.43,85.45,4600.0,67.8797,67.9036,67.8797,67.8956,4600.0
2005-02-17 12:40:00,85.45,85.5,85.45,85.45,4500.0,67.8956,67.9354,67.8956,67.8956,4500.0
2005-02-17 12:50:00,85.46,85.5,85.44,85.5,6100.0,67.9036,67.9354,67.8877,67.9354,6100.0
2005-02-17 13:00:00,85.5,85.52,85.49,85.49,12400.0,67.9354,67.9513,67.9274,67.9274,12400.0
2005-02-17 13:10:00,85.49,85.5,85.48,85.49,7200.0,67.9274,67.9354,67.9195,67.9274,7200.0
2005-02-17 13:20:00,85.49,85.49,85.42,85.42,6300.0,67.9274,67.9274,67.8718,67.8718,6300.0
2005-02-17 13:30:00,85.43,85.49,85.43,85.48,6200.0,67.8797,67.9274,67.8797,67.9195,6200.0
2005-02-17 13:40:00,85.48,85.52,85.47,85.48,10900.0,67.9195,67.9513,67.9115,67.9195,10900.0
2005-02-17 13:50:00,85.48,85.49,85.46,85.48,6500.0,67.9195,67.9274,67.9036,67.9195,6500.0
2005-02-17 14:00:00,85.48,85.5,85.45,85.47,11600.0,67.9195,67.9354,67.8956,67.9115,11600.0
2005-02-17 14:10:00,85.46,85.53,85.46,85.53,31700.0,67.9036,67.9592,67.9036,67.9592,31700.0
2005-02-17 14:20:00,85.56,85.63,85.53,85.62,10200.0,67.983,68.0387,67.9592,68.0307,10200.0
2005-02-17 14:30:00,85.62,85.62,85.54,85.57,9200.0,68.0307,68.0307,67.9671,67.991,9200.0
2005-02-17 14:40:00,85.57,85.57,85.35,85.35,9500.0,67.991,67.991,67.8162,67.8162,9500.0
2005-02-17 14:50:00,85.35,85.53,85.3,85.36,14600.0,67.8162,67.9592,67.7764,67.8241,14600.0
2005-02-17 15:00:00,85.38,85.4,85.35,85.36,6400.0,67.84,67.8559,67.8162,67.8241,6400.0
2005-02-17 15:10:00,85.36,85.36,85.28,85.3,23700.0,67.8241,67.8241,67.7606,67.7764,23700.0
2005-02-17 15:20:00,85.31,85.35,85.25,85.26,27700.0,67.7844,67.8162,67.7367,67.7447,27700.0
2005-02-17 15:30:00,85.26,85.36,85.26,85.33,38400.0,67.7447,67.8241,67.7447,67.8003,38400.0
2005-02-17 15:40:00,85.33,85.36,85.33,85.34,31800.0,67.8003,67.8241,67.8003,67.8082,31800.0
2005-02-17 15:50:00,85.33,85.36,85.3,85.35,56800.0,67.8003,67.8241,67.7764,67.8162,56800.0
2005-02-18 09:30:00,85.37,85.37,85.07,85.16,37100.0,67.8321,67.8321,67.5937,67.6652,37100.0
2005-02-18 09:40:00,85.16,85.16,84.78,84.82,14300.0,67.6652,67.6652,67.3633,67.3951,14300.0
2005-02-18 09:50:00,84.83,84.97,84.8,84.8,24400.0,67.403,67.5142,67.3792,67.3792,24400.0
2005-02-18 10:00:00,84.7,85.05,84.7,84.84,24600.0,67.2997,67.5778,67.2997,67.4109,24600.0
2005-02-18 10:10:00,84.86,84.88,84.73,84.77,5600.0,67.4268,67.4427,67.3235,67.3553,5600.0
2005-02-18 10:20:00,84.74,84.74,84.63,84.66,13300.0,67.3315,67.3315,67.2441,67.2679,13300.0
2005-02-18 10:30:00,84.67,84.72,84.63,84.63,17600.0,67.2759,67.3156,67.2441,67.2441,17600.0
2005-02-18 10:40:00,84.65,84.67,84.39,84.39,26000.0,67.26,67.2759,67.0534,67.0534,26000.0
2005-02-18 10:50:00,84.4,84.53,84.4,84.52,18300.0,67.0613,67.1646,67.0613,67.1567,18300.0
2005-02-18 11:00:00,84.52,84.52,84.45,84.48,31700.0,67.1567,67.1567,67.1011,67.1249,31700.0
2005-02-18 11:10:00,84.48,84.49,84.35,84.36,12900.0,67.1249,67.1328,67.0216,67.0296,12900.0
2005-02-18 11:20:00,84.39,84.51,84.39,84.5,17300.0,67.0534,67.1487,67.0534,67.1408,17300.0
2005-02-18 11:30:00,84.5,84.75,84.49,84.67,26600.0,67.1408,67.3394,67.1328,67.2759,26600.0
2005-02-18 11:40:00,84.65,84.65,84.41,84.44,13400.0,67.26,67.26,67.0693,67.0931,13400.0
2005-02-18 11:50:00,84.38,84.5,84.33,84.45,9300.0,67.0454,67.1408,67.0057,67.1011,9300.0
2005-02-18 12:00:00,84.48,84.52,84.41,84.42,13900.0,67.1249,67.1567,67.0693,67.0772,13900.0
2005-02-18 12:10:00,84.42,84.5,84.32,84.49,15400.0,67.0772,67.1408,66.9978,67.1328,15400.0
2005-02-18 12:20:00,84.49,84.54,84.48,84.48,14000.0,67.1328,67.1726,67.1249,67.1249,14000.0
2005-02-18 12:30:00,84.47,84.49,84.45,84.49,7400.0,67.117,67.1328,67.1011,67.1328,7400.0
2005-02-18 12:40:00,84.49,84.5,84.48,84.49,17200.0,67.1328,67.1408,67.1249,67.1328,17200.0
2005-02-18 12:50:00,84.49,84.51,84.48,84.5,7500.0,67.1328,67.1487,67.1249,67.1408,7500.0
2005-02-18 13:00:00,84.51,84.51,84.48,84.49,5900.0,67.1487,67.1487,67.1249,67.1328,5900.0
2005-02-18 13:10:00,84.48,84.48,84.4,84.45,7600.0,67.1249,67.1249,67.0613,67.1011,7600.0
2005-02-18 13:20:00,84.46,84.5,84.45,84.5,20500.0,67.109,67.1408,67.1011,67.1408,20500.0
2005-02-18 13:30:00,84.5,84.54,84.5,84.54,19900.0,67.1408,67.1726,67.1408,67.1726,19900.0
2005-02-18 13:40:00,84.54,84.68,84.54,84.65,26000.0,67.1726,67.2838,67.1726,67.26,26000.0
2005-02-18 13:50:00,84.65,84.65,84.62,84.63,13300.0,67.26,67.26,67.2361,67.2441,13300.0
2005-02-18 14:00:00,84.61,84.73,84.61,84.72,24800.0,67.2282,67.3235,67.2282,67.3156,24800.0
2005-02-18 14:10:00,84.71,84.76,84.69,84.74,20700.0,67.3077,67.3474,67.2918,67.3315,20700.0
2005-02-18 14:20:00,84.74,84.74,84.62,84.65,11300.0,67.3315,67.3315,67.2361,67.26,11300.0
2005-02-18 14:30:00,84.65,84.66,84.64,84.65,10200.0,67.26,67.2679,67.252,67.26,10200.0
2005-02-18 14:40:00,84.65,84.65,84.61,84.61,7200.0,67.26,67.26,67.2282,67.2282,7200.0
2005-02-18 14:50:00,84.62,84.62,84.6,84.61,20400.0,67.2361,67.2361,67.2203,67.2282,20400.0
2005-02-18 15:00:00,84.6,84.6,84.57,84.59,38500.0,67.2203,67.2203,67.1964,67.2123,38500.0
2005-02-18 15:10:00,84.6,84.67,84.59,84.6,15600.0,67.2203,67.2759,67.2123,67.2203,15600.0
2005-02-18 15:20:00,84.6,84.64,84.59,84.59,32400.0,67.2203,67.252,67.2123,67.2123,32400.0
2005-02-18 15:30:00,84.59,84.6,84.55,84.56,21300.0,67.2123,67.2203,67.1805,67.1885,21300.0
2005-02-18 15:40:00,84.56,84.57,84.54,84.55,24500.0,67.1885,67.1964,67.1726,67.1805,24500.0
2005-02-18 15:50:00,84.51,84.51,84.38,84.38,35600.0,67.1487,67.1487,67.0454,67.0454,35600.0
2005-02-22 09:30:00,82.75,83.53,82.75,83.44,51400.0,65.7503,66.3701,65.7503,66.2986,51400.0
2005-02-22 09:40:00,83.25,83.78,83.25,83.68,21300.0,66.1476,66.5687,66.1476,66.4893,21300.0
2005-02-22 09:50:00,83.69,84.1,83.69,84.09,21000.0,66.4972,66.823,66.4972,66.815,21000.0
2005-02-22 10:00:00,83.97,83.97,83.71,83.73,21500.0,66.7197,66.7197,66.5131,66.529,21500.0
2005-02-22 10:10:00,83.74,83.9,83.7,83.74,28600.0,66.5369,66.6641,66.5051,66.5369,28600.0
2005-02-22 10:20:00,83.74,83.85,83.74,83.78,22800.0,66.5369,66.6243,66.5369,66.5687,22800.0
2005-02-22 10:30:00,83.78,83.83,83.77,83.83,11800.0,66.5687,66.6084,66.5608,66.6084,11800.0
2005-02-22 10:40:00,83.83,83.95,83.82,83.9,13500.0,66.6084,66.7038,66.6005,66.6641,13500.0
2005-02-22 10:50:00,83.87,83.87,83.73,83.76,9900.0,66.6402,66.6402,66.529,66.5528,9900.0
2005-02-22 11:00:00,83.76,83.78,83.72,83.74,10100.0,66.5528,66.5687,66.521,66.5369,10100.0
2005-02-22 11:10:00,83.74,83.8,83.7,83.7,21500.0,66.5369,66.5846,66.5051,66.5051,21500.0
2005-02-22 11:20:00,83.7,83.81,83.7,83.81,30100.0,66.5051,66.5925,66.5051,66.5925,30100.0
2005-02-22 11:30:00,83.8,83.84,83.8,83.81,7100.0,66.5846,66.6164,66.5846,66.5925,7100.0
2005-02-22 11:40:00,83.83,83.93,83.8,83.83,19500.0,66.6084,66.6879,66.5846,66.6084,19500.0
2005-02-22 11:50:00,83.83,83.88,83.79,83.88,18200.0,66.6084,66.6482,66.5767,66.6482,18200.0
2005-02-22 12:00:00,83.86,83.88,83.84,83.84,10900.0,66.6323,66.6482,66.6164,66.6164,10900.0
2005-02-22 12:10:00,83.83,83.83,83.7,83.73,17300.0,66.6084,66.6084,66.5051,66.529,17300.0
2005-02-22 12:20:00,83.73,83.75,83.64,83.64,28000.0,66.529,66.5449,66.4575,66.4575,28000.0
2005-02-22 12:30:00,83.65,83.77,83.65,83.65,19600.0,66.4654,66.5608,66.4654,66.4654,19600.0
2005-02-22 12:40:00,83.65,83.74,83.65,83.7,20500.0,66.4654,66.5369,66.4654,66.5051,20500.0
2005-02-22 12:50:00,83.7,83.73,83.68,83.72,9000.0,66.5051,66.529,66.4893,66.521,9000.0
2005-02-22 13:00:00,83.72,83.74,83.69,83.72,19500.0,66.521,66.5369,66.4972,66.521,19500.0
2005-02-22 13:10:00,83.71,83.75,83.69,83.75,29900.0,66.5131,66.5449,66.4972,66.5449,29900.0
2005-02-22 13:20:00,83.76,83.77,83.73,83.75,9900.0,66.5528,66.5608,66.529,66.5449,9900.0
2005-02-22 13:30:00,83.74,83.74,83.67,83.68,5800.0,66.5369,66.5369,66.4813,66.4893,5800.0
2005-02-22 13:40:00,83.68,83.76,83.67,83.67,15500.0,66.4893,66.5528,66.4813,66.4813,15500.0
2005-02-22 13:50:00,83.63,83.69,83.6,83.6,12000.0,66.4495,66.4972,66.4257,66.4257,12000.0
2005-02-22 14:00:00,83.6,83.6,83.44,83.47,18000.0,66.4257,66.4257,66.2986,66.3224,18000.0
2005-02-22 14:10:00,83.45,83.49,83.42,83.46,27000.0,66.3065,66.3383,66.2827,66.3144,27000.0
2005-02-22 14:20:00,83.45,83.45,83.33,83.43,17500.0,66.3065,66.3065,66.2112,66.2906,17500.0
2005-02-22 14:30:00,83.43,83.56,83.4,83.5,15300.0,66.2906,66.3939,66.2668,66.3462,15300.0
2005-02-22 14:40:00,83.49,83.56,83.46,83.56,8700.0,66.3383,66.3939,66.3144,66.3939,8700.0
2005-02-22 14:50:00,83.57,83.63,83.56,83.63,26400.0,66.4018,66.4495,66.3939,66.4495,26400.0
2005-02-22 15:00:00,83.63,83.65,83.59,83.62,12700.0,66.4495,66.4654,66.4177,66.4416,12700.0
2005-02-22 15:10:00,83.61,83.62,83.49,83.55,14700.0,66.4336,66.4416,66.3383,66.386,14700.0
2005-02-22 15:20:00,83.56,83.61,83.53,83.53,20900.0,66.3939,66.4336,66.3701,66.3701,20900.0
2005-02-22 15:30:00,83.53,83.58,83.49,83.58,28100.0,66.3701,66.4098,66.3383,66.4098,28100.0
2005-02-22 15:40:00,83.58,83.58,83.43,83.49,18800.0,66.4098,66.4098,66.2906,66.3383,18800.0
2005-02-22 15:50:00,83.48,83.55,83.47,83.51,47400.0,66.3303,66.386,66.3224,66.3542,47400.0
2005-02-23 09:30:00,83.6,83.76,83.5,83.76,28800.0,66.4257,66.5528,66.3462,66.5528,28800.0
2005-02-23 09:40:00,83.8,83.89,83.61,83.89,35400.0,66.5846,66.6561,66.4336,66.6561,35400.0
2005-02-23 09:50:00,83.89,83.99,83.8,83.8,15900.0,66.6561,66.7356,66.5846,66.5846,15900.0
2005-02-23 10:00:00,83.87,83.87,83.7,83.7,21100.0,66.6402,66.6402,66.5051,66.5051,21100.0
2005-02-23 10:10:00,83.7,83.8,83.69,83.8,13800.0,66.5051,66.5846,66.4972,66.5846,13800.0
2005-02-23 10:20:00,83.79,83.79,83.68,83.68,10500.0,66.5767,66.5767,66.4893,66.4893,10500.0
2005-02-23 10:30:00,83.69,83.78,83.61,83.61,11200.0,66.4972,66.5687,66.4336,66.4336,11200.0
2005-02-23 10:40:00,83.6,83.7,83.58,83.68,12400.0,66.4257,66.5051,66.4098,66.4893,12400.0
2005-02-23 10:50:00,83.68,83.68,83.5,83.55,17900.0,66.4893,66.4893,66.3462,66.386,17900.0
2005-02-23 11:00:00,83.55,83.73,83.55,83.58,16300.0,66.386,66.529,66.386,66.4098,16300.0
2005-02-23 11:10:00,83.58,83.64,83.56,83.58,22100.0,66.4098,66.4575,66.3939,66.4098,22100.0
2005-02-23 11:20:00,83.58,83.63,83.56,83.6,17400.0,66.4098,66.4495,66.3939,66.4257,17400.0
2005-02-23 11:30:00,83.59,83.75,83.59,83.73,15200.0,66.4177,66.5449,66.4177,66.529,15200.0
2005-02-23 11:40:00,83.67,83.74,83.67,83.67,4700.0,66.4813,66.5369,66.4813,66.4813,4700.0
2005-02-23 11:50:00,83.64,83.73,83.6,83.71,28700.0,66.4575,66.529,66.4257,66.5131,28700.0
2005-02-23 12:00:00,83.71,83.76,83.68,83.76,2900.0,66.5131,66.5528,66.4893,66.5528,2900.0
2005-02-23 12:10:00,83.75,83.75,83.72,83.74,4500.0,66.5449,66.5449,66.521,66.5369,4500.0
2005-02-23 12:20:00,83.71,83.71,83.67,83.69,4100.0,66.5131,66.5131,66.4813,66.4972,4100.0
2005-02-23 12:30:00,83.7,83.7,83.64,83.65,3900.0,66.5051,66.5051,66.4575,66.4654,3900.0
2005-02-23 12:40:00,83.66,83.75,83.66,83.75,6100.0,66.4734,66.5449,66.4734,66.5449,6100.0
2005-02-23 12:50:00,83.75,83.75,83.73,83.73,2500.0,66.5449,66.5449,66.529,66.529,2500.0
2005-02-23 13:00:00,83.72,83.72,83.66,83.68,9900.0,66.521,66.521,66.4734,66.4893,9900.0
2005-02-23 13:10:00,83.66,83.68,83.62,83.68,4500.0,66.4734,66.4893,66.4416,66.4893,4500.0
2005-02-23 13:20:00,83.68,83.7,83.61,83.69,11700.0,66.4893,66.5051,66.4336,66.4972,11700.0
2005-02-23 13:30:00,83.7,83.71,83.68,83.7,8200.0,66.5051,66.5131,66.4893,66.5051,8200.0
2005-02-23 13:40:00,83.7,83.78,83.6,83.7,13500.0,66.5051,66.5687,66.4257,66.5051,13500.0
2005-02-23 13:50:00,83.72,83.8,83.72,83.78,28900.0,66.521,66.5846,66.521,66.5687,28900.0
2005-02-23 14:00:00,83.78,83.94,83.78,83.89,29500.0,66.5687,66.6958,66.5687,66.6561,29500.0
2005-02-23 14:10:00,83.85,83.86,83.8,83.86,13500.0,66.6243,66.6323,66.5846,66.6323,13500.0
2005-02-23 14:20:00,83.86,83.94,83.85,83.87,7300.0,66.6323,66.6958,66.6243,66.6402,7300.0
2005-02-23 14:30:00,83.87,83.87,83.8,83.8,20400.0,66.6402,66.6402,66.5846,66.5846,20400.0
2005-02-23 14:40:00,83.82,83.84,83.77,83.84,24500.0,66.6005,66.6164,66.5608,66.6164,24500.0
2005-02-23 14:50:00,83.83,83.89,83.79,83.89,11300.0,66.6084,66.6561,66.5767,66.6561,11300.0
2005-02-23 15:00:00,83.87,83.89,83.82,83.84,11900.0,66.6402,66.6561,66.6005,66.6164,11900.0
2005-02-23 15:10:00,83.84,83.9,83.83,83.86,29800.0,66.6164,66.6641,66.6084,66.6323,29800.0
2005-02-23 15:20:00,83.87,83.92,83.87,83.91,20900.0,66.6402,66.6799,66.6402,66.672,20900.0
2005-02-23 15:30:00,83.91,83.94,83.91,83.91,18700.0,66.672,66.6958,66.672,66.672,18700.0
2005-02-23 15:40:00,83.91,83.98,83.85,83.9,27600.0,66.672,66.7276,66.6243,66.6641,27600.0
2005-02-23 15:50:00,83.89,83.9,83.84,83.84,20500.0,66.6561,66.6641,66.6164,66.6164,20500.0
2005-02-24 09:30:00,83.69,83.69,83.46,83.46,20600.0,66.4972,66.4972,66.3144,66.3144,20600.0
2005-02-24 09:40:00,83.4,83.43,83.15,83.43,14500.0,66.2668,66.2906,66.0681,66.2906,14500.0
2005-02-24 09:50:00,83.57,83.58,83.14,83.22,34500.0,66.4018,66.4098,66.0602,66.1238,34500.0
2005-02-24 10:00:00,83.1,83.39,83.07,83.28,16400.0,66.0284,66.2588,66.0046,66.1714,16400.0
2005-02-24 10:10:00,83.28,83.5,83.13,83.39,20800.0,66.1714,66.3462,66.0522,66.2588,20800.0
2005-02-24 10:20:00,83.4,83.46,83.25,83.36,7900.0,66.2668,66.3144,66.1476,66.235,7900.0
2005-02-24 10:30:00,83.38,83.62,83.38,83.51,22800.0,66.2509,66.4416,66.2509,66.3542,22800.0
2005-02-24 10:40:00,83.64,83.64,83.44,83.45,12000.0,66.4575,66.4575,66.2986,66.3065,12000.0
2005-02-24 10:50:00,83.45,83.45,83.13,83.13,16800.0,66.3065,66.3065,66.0522,66.0522,16800.0
2005-02-24 11:00:00,83.13,83.3,83.12,83.29,13800.0,66.0522,66.1873,66.0443,66.1794,13800.0
2005-02-24 11:10:00,83.28,83.46,83.28,83.42,8300.0,66.1714,66.3144,66.1714,66.2827,8300.0
2005-02-24 11:20:00,83.43,83.58,83.43,83.5,12100.0,66.2906,66.4098,66.2906,66.3462,12100.0
2005-02-24 11:30:00,83.5,83.5,83.45,83.45,3500.0,66.3462,66.3462,66.3065,66.3065,3500.0
2005-02-24 11:40:00,83.47,83.48,83.3,83.3,11200.0,66.3224,66.3303,66.1873,66.1873,11200.0
2005-02-24 11:50:00,83.3,83.3,83.17,83.17,5000.0,66.1873,66.1873,66.084,66.084,5000.0
2005-02-24 12:00:00,83.18,83.28,83.15,83.24,22900.0,66.092,66.1714,66.0681,66.1396,22900.0
2005-02-24 12:10:00,83.24,83.34,83.23,83.32,8600.0,66.1396,66.2191,66.1317,66.2032,8600.0
2005-02-24 12:20:00,83.3,83.4,83.29,83.38,7200.0,66.1873,66.2668,66.1794,66.2509,7200.0
2005-02-24 12:30:00,83.38,83.38,83.3,83.33,7200.0,66.2509,66.2509,66.1873,66.2112,7200.0
2005-02-24 12:40:00,83.3,83.41,83.18,83.41,21700.0,66.1873,66.2747,66.092,66.2747,21700.0
2005-02-24 12:50:00,83.41,83.48,83.36,83.41,5700.0,66.2747,66.3303,66.235,66.2747,5700.0
2005-02-24 13:00:00,83.41,83.51,83.37,83.44,8300.0,66.2747,66.3542,66.2429,66.2986,8300.0
2005-02-24 13:10:00,83.43,83.53,83.36,83.53,6600.0,66.2906,66.3701,66.235,66.3701,6600.0
2005-02-24 13:20:00,83.54,83.55,83.49,83.5,7400.0,66.378,66.386,66.3383,66.3462,7400.0
2005-02-24 13:30:00,83.5,83.6,83.48,83.6,13300.0,66.3462,66.4257,66.3303,66.4257,13300.0
2005-02-24 13:40:00,83.6,83.65,83.6,83.6,10300.0,66.4257,66.4654,66.4257,66.4257,10300.0
2005-02-24 13:50:00,83.6,83.67,83.58,83.62,17500.0,66.4257,66.4813,66.4098,66.4416,17500.0
2005-02-24 14:00:00,83.61,83.67,83.59,83.6,11100.0,66.4336,66.4813,66.4177,66.4257,11100.0
2005-02-24 14:10:00,83.6,83.78,83.6,83.76,15600.0,66.4257,66.5687,66.4257,66.5528,15600.0
2005-02-24 14:20:00,83.75,83.78,83.66,83.66,13700.0,66.5449,66.5687,66.4734,66.4734,13700.0
2005-02-24 14:30:00,83.66,83.73,83.58,83.6,14200.0,66.4734,66.529,66.4098,66.4257,14200.0
2005-02-24 14:40:00,83.61,83.61,83.57,83.59,8400.0,66.4336,66.4336,66.4018,66.4177,8400.0
2005-02-24 14:50:00,83.6,83.61,83.25,83.45,32400.0,66.4257,66.4336,66.1476,66.3065,32400.0
2005-02-24 15:00:00,83.46,83.61,83.46,83.6,15700.0,66.3144,66.4336,66.3144,66.4257,15700.0
2005-02-24 15:10:00,83.6,83.62,83.51,83.58,22700.0,66.4257,66.4416,66.3542,66.4098,22700.0
2005-02-24 15:20:00,83.58,83.64,83.55,83.64,15300.0,66.4098,66.4575,66.386,66.4575,15300.0
2005-02-24 15:30:00,83.64,83.8,83.63,83.79,13100.0,66.4575,66.5846,66.4495,66.5767,13100.0
2005-02-24 15:40:00,83.78,83.79,83.64,83.66,21200.0,66.5687,66.5767,66.4575,66.4734,21200.0
2005-02-24 15:50:00,83.65,83.69,83.6,83.66,36400.0,66.4654,66.4972,66.4257,66.4734,36400.0
2005-02-25 09:30:00,83.88,84.12,83.86,84.0,28000.0,66.6482,66.8389,66.6323,66.7435,28000.0
2005-02-25 09:40:00,84.08,84.29,83.86,83.87,24200.0,66.8071,66.9739,66.6323,66.6402,24200.0
2005-02-25 09:50:00,83.87,84.3,83.86,84.3,18900.0,66.6402,66.9819,66.6323,66.9819,18900.0
2005-02-25 10:00:00,84.31,84.42,84.2,84.42,20400.0,66.9898,67.0772,66.9024,67.0772,20400.0
2005-02-25 10:10:00,84.43,84.51,84.43,84.51,11900.0,67.0852,67.1487,67.0852,67.1487,11900.0
2005-02-25 10:20:00,84.51,84.7,84.5,84.58,18900.0,67.1487,67.2997,67.1408,67.2044,18900.0
2005-02-25 10:30:00,84.57,84.7,84.57,84.65,31400.0,67.1964,67.2997,67.1964,67.26,31400.0
2005-02-25 10:40:00,84.64,84.94,84.6,84.77,28200.0,67.252,67.4904,67.2203,67.3553,28200.0
2005-02-25 10:50:00,84.77,85.0,84.55,84.69,18100.0,67.3553,67.5381,67.1805,67.2918,18100.0
2005-02-25 11:00:00,84.69,84.91,84.69,84.91,14300.0,67.2918,67.4666,67.2918,67.4666,14300.0
2005-02-25 11:10:00,84.91,84.91,84.83,84.83,11600.0,67.4666,67.4666,67.403,67.403,11600.0
2005-02-25 11:20:00,84.82,84.82,84.76,84.76,7700.0,67.3951,67.3951,67.3474,67.3474,7700.0
2005-02-25 11:30:00,84.73,84.74,84.71,84.73,9800.0,67.3235,67.3315,67.3077,67.3235,9800.0
2005-02-25 11:40:00,84.73,84.74,84.68,84.7,12500.0,67.3235,67.3315,67.2838,67.2997,12500.0
2005-02-25 11:50:00,84.71,84.87,84.71,84.86,10300.0,67.3077,67.4348,67.3077,67.4268,10300.0
2005-02-25 12:00:00,84.83,84.83,84.75,84.75,16100.0,67.403,67.403,67.3394,67.3394,16100.0
2005-02-25 12:10:00,84.76,84.79,84.7,84.74,8400.0,67.3474,67.3712,67.2997,67.3315,8400.0
2005-02-25 12:20:00,84.72,84.73,84.51,84.66,21700.0,67.3156,67.3235,67.1487,67.2679,21700.0
2005-02-25 12:30:00,84.66,84.67,84.63,84.64,7900.0,67.2679,67.2759,67.2441,67.252,7900.0
2005-02-25 12:40:00,84.64,84.65,84.61,84.63,5400.0,67.252,67.26,67.2282,67.2441,5400.0
2005-02-25 12:50:00,84.62,84.62,84.45,84.45,8900.0,67.2361,67.2361,67.1011,67.1011,8900.0
2005-02-25 13:00:00,84.44,84.5,84.44,84.5,19400.0,67.0931,67.1408,67.0931,67.1408,19400.0
2005-02-25 13:10:00,84.5,84.54,84.48,84.51,7000.0,67.1408,67.1726,67.1249,67.1487,7000.0
2005-02-25 13:20:00,84.52,84.6,84.52,84.6,5300.0,67.1567,67.2203,67.1567,67.2203,5300.0
2005-02-25 13:30:00,84.6,84.79,84.6,84.79,8900.0,67.2203,67.3712,67.2203,67.3712,8900.0
2005-02-25 13:40:00,84.78,84.89,84.78,84.88,9900.0,67.3633,67.4507,67.3633,67.4427,9900.0
2005-02-25 13:50:00,84.89,84.96,84.85,84.85,16600.0,67.4507,67.5063,67.4189,67.4189,16600.0
2005-02-25 14:00:00,84.85,84.86,84.8,84.85,4100.0,67.4189,67.4268,67.3792,67.4189,4100.0
2005-02-25 14:10:00,84.88,84.96,84.86,84.92,11800.0,67.4427,67.5063,67.4268,67.4745,11800.0
2005-02-25 14:20:00,84.95,84.98,84.86,84.88,8100.0,67.4983,67.5222,67.4268,67.4427,8100.0
2005-02-25 14:30:00,84.88,84.96,84.88,84.96,10000.0,67.4427,67.5063,67.4427,67.5063,10000.0
2005-02-25 14:40:00,84.95,85.03,84.9,85.03,15600.0,67.4983,67.5619,67.4586,67.5619,15600.0
2005-02-25 14:50:00,85.04,85.13,85.04,85.09,10800.0,67.5699,67.6414,67.5699,67.6096,10800.0
2005-02-25 15:00:00,85.07,85.1,85.06,85.07,13400.0,67.5937,67.6175,67.5858,67.5937,13400.0
2005-02-25 15:10:00,85.1,85.19,85.1,85.19,7600.0,67.6175,67.689,67.6175,67.689,7600.0
2005-02-25 15:20:00,85.17,85.18,85.08,85.08,22600.0,67.6732,67.6811,67.6016,67.6016,22600.0
2005-02-25 15:30:00,85.08,85.25,85.07,85.16,24500.0,67.6016,67.7367,67.5937,67.6652,24500.0
2005-02-25 15:40:00,85.17,85.28,85.16,85.17,50400.0,67.6732,67.7606,67.6652,67.6732,50400.0
2005-02-25 15:50:00,85.17,85.29,85.16,85.26,32600.0,67.6732,67.7685,67.6652,67.7447,32600.0
2005-02-28 09:30:00,85.1,85.1,84.75,84.75,17900.0,67.6175,67.6175,67.3394,67.3394,17900.0
2005-02-28 09:40:00,84.75,84.75,84.43,84.57,9600.0,67.3394,67.3394,67.0852,67.1964,9600.0
2005-02-28 09:50:00,84.47,84.8,84.35,84.52,15300.0,67.117,67.3792,67.0216,67.1567,15300.0
2005-02-28 10:00:00,84.5,84.58,84.35,84.5,12300.0,67.1408,67.2044,67.0216,67.1408,12300.0
2005-02-28 10:10:00,84.51,84.61,84.5,84.58,7100.0,67.1487,67.2282,67.1408,67.2044,7100.0
2005-02-28 10:20:00,84.55,84.7,84.38,84.64,20300.0,67.1805,67.2997,67.0454,67.252,20300.0
2005-02-28 10:30:00,84.55,84.65,84.55,84.65,11000.0,67.1805,67.26,67.1805,67.26,11000.0
2005-02-28 10:40:00,84.65,84.72,84.58,84.66,21900.0,67.26,67.3156,67.2044,67.2679,21900.0
2005-02-28 10:50:00,84.68,84.7,84.56,84.56,7200.0,67.2838,67.2997,67.1885,67.1885,7200.0
2005-02-28 11:00:00,84.61,84.64,84.52,84.56,11800.0,67.2282,67.252,67.1567,67.1885,11800.0
2005-02-28 11:10:00,84.56,84.63,84.52,84.53,8400.0,67.1885,67.2441,67.1567,67.1646,8400.0
2005-02-28 11:20:00,84.53,84.57,84.48,84.48,6600.0,67.1646,67.1964,67.1249,67.1249,6600.0
2005-02-28 11:30:00,84.49,84.51,84.43,84.45,14900.0,67.1328,67.1487,67.0852,67.1011,14900.0
2005-02-28 11:40:00,84.45,84.51,84.44,84.44,3500.0,67.1011,67.1487,67.0931,67.0931,3500.0
2005-02-28 11:50:00,84.42,84.44,84.34,84.44,9600.0,67.0772,67.0931,67.0137,67.0931,9600.0
2005-02-28 12:00:00,84.41,84.41,84.3,84.36,9300.0,67.0693,67.0693,66.9819,67.0296,9300.0
2005-02-28 12:10:00,84.35,84.36,84.2,84.23,7900.0,67.0216,67.0296,66.9024,66.9263,7900.0
2005-02-28 12:20:00,84.3,84.45,84.21,84.26,8700.0,66.9819,67.1011,66.9104,66.9501,8700.0
2005-02-28 12:30:00,84.2,84.25,84.2,84.24,4800.0,66.9024,66.9422,66.9024,66.9342,4800.0
2005-02-28 12:40:00,84.22,84.25,84.17,84.17,4800.0,66.9183,66.9422,66.8786,66.8786,4800.0
2005-02-28 12:50:00,84.19,84.19,84.07,84.08,12800.0,66.8945,66.8945,66.7991,66.8071,12800.0
2005-02-28 13:00:00,84.1,84.2,84.0,84.18,12000.0,66.823,66.9024,66.7435,66.8865,12000.0
2005-02-28 13:10:00,84.21,84.28,84.18,84.28,5200.0,66.9104,66.966,66.8865,66.966,5200.0
2005-02-28 13:20:00,84.3,84.33,84.22,84.31,3500.0,66.9819,67.0057,66.9183,66.9898,3500.0
2005-02-28 13:30:00,84.35,84.38,84.21,84.27,7500.0,67.0216,67.0454,66.9104,66.958,7500.0
2005-02-28 13:40:00,84.27,84.33,84.25,84.29,5400.0,66.958,67.0057,66.9422,66.9739,5400.0
2005-02-28 13:50:00,84.3,84.37,84.12,84.12,9000.0,66.9819,67.0375,66.8389,66.8389,9000.0
2005-02-28 14:00:00,84.09,84.09,83.73,83.85,20000.0,66.815,66.815,66.529,66.6243,20000.0
2005-02-28 14:10:00,83.85,84.1,83.85,84.1,24200.0,66.6243,66.823,66.6243,66.823,24200.0
2005-02-28 14:20:00,84.1,84.16,84.1,84.12,24100.0,66.823,66.8706,66.823,66.8389,24100.0
2005-02-28 14:30:00,84.13,84.15,84.1,84.15,15800.0,66.8468,66.8627,66.823,66.8627,15800.0
2005-02-28 14:40:00,84.14,84.21,84.11,84.15,26700.0,66.8548,66.9104,66.8309,66.8627,26700.0
2005-02-28 14:50:00,84.15,84.16,84.11,84.14,11700.0,66.8627,66.8706,66.8309,66.8548,11700.0
2005-02-28 15:00:00,84.14,84.38,84.14,84.38,27200.0,66.8548,67.0454,66.8548,67.0454,27200.0
2005-02-28 15:10:00,84.38,84.38,84.21,84.26,38600.0,67.0454,67.0454,66.9104,66.9501,38600.0
2005-02-28 15:20:00,84.25,84.25,84.12,84.16,29800.0,66.9422,66.9422,66.8389,66.8706,29800.0
2005-02-28 15:30:00,84.16,84.28,84.16,84.2,39000.0,66.8706,66.966,66.8706,66.9024,39000.0
2005-02-28 15:40:00,84.2,84.25,84.07,84.07,28500.0,66.9024,66.9422,66.7991,66.7991,28500.0
2005-02-28 15:50:00,84.06,84.06,83.92,83.93,61900.0,66.7912,66.7912,66.6799,66.6879,61900.0
2005-03-01 09:30:00,84.12,84.3,84.06,84.07,31200.0,66.8389,66.9819,66.7912,66.7991,31200.0
2005-03-01 09:40:00,84.07,84.35,84.05,84.3,11900.0,66.7991,67.0216,66.7832,66.9819,11900.0
2005-03-01 09:50:00,84.33,84.48,84.24,84.47,37100.0,67.0057,67.1249,66.9342,67.117,37100.0
2005-03-01 10:00:00,84.49,84.69,84.45,84.66,17700.0,67.1328,67.2918,67.1011,67.2679,17700.0
2005-03-01 10:10:00,84.66,84.87,84.65,84.85,14400.0,67.2679,67.4348,67.26,67.4189,14400.0
2005-03-01 10:20:00,84.88,84.9,84.71,84.8,13700.0,67.4427,67.4586,67.3077,67.3792,13700.0
2005-03-01 10:30:00,84.84,84.91,84.82,84.91,8800.0,67.4109,67.4666,67.3951,67.4666,8800.0
2005-03-01 10:40:00,84.91,84.91,84.84,84.89,17300.0,67.4666,67.4666,67.4109,67.4507,17300.0
2005-03-01 10:50:00,84.87,85.12,84.85,85.12,18100.0,67.4348,67.6334,67.4189,67.6334,18100.0
2005-03-01 11:00:00,85.09,85.09,84.82,84.82,18000.0,67.6096,67.6096,67.3951,67.3951,18000.0
2005-03-01 11:10:00,84.78,84.81,84.7,84.77,23500.0,67.3633,67.3871,67.2997,67.3553,23500.0
2005-03-01 11:20:00,84.77,84.84,84.77,84.79,7300.0,67.3553,67.4109,67.3553,67.3712,7300.0
2005-03-01 11:30:00,84.8,84.85,84.79,84.84,11400.0,67.3792,67.4189,67.3712,67.4109,11400.0
2005-03-01 11:40:00,84.83,84.96,84.81,84.93,12700.0,67.403,67.5063,67.3871,67.4825,12700.0
2005-03-01 11:50:00,84.99,84.99,84.88,84.89,22700.0,67.5301,67.5301,67.4427,67.4507,22700.0
2005-03-01 12:00:00,84.88,85.0,84.83,84.9,20800.0,67.4427,67.5381,67.403,67.4586,20800.0
2005-03-01 12:10:00,84.9,85.16,84.9,85.07,10100.0,67.4586,67.6652,67.4586,67.5937,10100.0
2005-03-01 12:20:00,85.08,85.21,85.06,85.09,13900.0,67.6016,67.7049,67.5858,67.6096,13900.0
2005-03-01 12:30:00,85.12,85.28,85.12,85.13,7900.0,67.6334,67.7606,67.6334,67.6414,7900.0
2005-03-01 12:40:00,85.12,85.15,85.06,85.07,10900.0,67.6334,67.6573,67.5858,67.5937,10900.0
2005-03-01 12:50:00,85.09,85.28,85.08,85.25,15100.0,67.6096,67.7606,67.6016,67.7367,15100.0
2005-03-01 13:00:00,85.26,85.29,85.26,85.29,12300.0,67.7447,67.7685,67.7447,67.7685,12300.0
2005-03-01 13:10:00,85.28,85.37,85.26,85.36,20500.0,67.7606,67.8321,67.7447,67.8241,20500.0
2005-03-01 13:20:00,85.36,85.55,85.14,85.14,36000.0,67.8241,67.9751,67.6493,67.6493,36000.0
2005-03-01 13:30:00,85.14,85.28,85.1,85.14,14700.0,67.6493,67.7606,67.6175,67.6493,14700.0
2005-03-01 13:40:00,85.15,85.36,85.15,85.34,10700.0,67.6573,67.8241,67.6573,67.8082,10700.0
2005-03-01 13:50:00,85.31,85.32,85.22,85.25,8700.0,67.7844,67.7923,67.7129,67.7367,8700.0
2005-03-01 14:00:00,85.25,85.41,85.25,85.33,11500.0,67.7367,67.8638,67.7367,67.8003,11500.0
2005-03-01 14:10:00,85.37,85.5,85.36,85.49,14900.0,67.8321,67.9354,67.8241,67.9274,14900.0
2005-03-01 14:20:00,85.51,85.58,85.51,85.53,10200.0,67.9433,67.9989,67.9433,67.9592,10200.0
2005-03-01 14:30:00,85.53,85.54,85.37,85.51,10600.0,67.9592,67.9671,67.8321,67.9433,10600.0
2005-03-01 14:40:00,85.51,85.54,85.46,85.46,12600.0,67.9433,67.9671,67.9036,67.9036,12600.0
2005-03-01 14:50:00,85.47,85.6,85.47,85.6,12400.0,67.9115,68.0148,67.9115,68.0148,12400.0
2005-03-01 15:00:00,85.6,85.79,85.6,85.79,21300.0,68.0148,68.1658,68.0148,68.1658,21300.0
2005-03-01 15:10:00,85.79,85.81,85.71,85.74,21400.0,68.1658,68.1817,68.1022,68.1261,21400.0
2005-03-01 15:20:00,85.75,85.79,85.73,85.79,15000.0,68.134,68.1658,68.1181,68.1658,15000.0
2005-03-01 15:30:00,85.79,85.8,85.55,85.55,41000.0,68.1658,68.1737,67.9751,67.9751,41000.0
2005-03-01 15:40:00,85.55,85.59,85.43,85.45,38700.0,67.9751,68.0069,67.8797,67.8956,38700.0
2005-03-01 15:50:00,85.45,85.53,85.45,85.53,31400.0,67.8956,67.9592,67.8956,67.9592,31400.0
2005-03-02 09:30:00,85.0,85.43,84.8,85.28,22700.0,67.5381,67.8797,67.3792,67.7606,22700.0
2005-03-02 09:40:00,85.29,85.4,84.94,84.95,10900.0,67.7685,67.8559,67.4904,67.4983,10900.0
2005-03-02 09:50:00,84.96,85.3,84.96,85.16,10300.0,67.5063,67.7764,67.5063,67.6652,10300.0
2005-03-02 10:00:00,85.16,85.2,85.08,85.08,20700.0,67.6652,67.697,67.6016,67.6016,20700.0
2005-03-02 10:10:00,85.09,85.09,84.81,84.93,34500.0,67.6096,67.6096,67.3871,67.4825,34500.0
2005-03-02 10:20:00,84.93,85.33,84.93,85.16,5900.0,67.4825,67.8003,67.4825,67.6652,5900.0
2005-03-02 10:30:00,85.16,85.28,85.13,85.13,7400.0,67.6652,67.7606,67.6414,67.6414,7400.0
2005-03-02 10:40:00,85.17,85.17,85.11,85.14,4800.0,67.6732,67.6732,67.6255,67.6493,4800.0
2005-03-02 10:50:00,85.13,85.71,85.13,85.71,10600.0,67.6414,68.1022,67.6414,68.1022,10600.0
2005-03-02 11:00:00,85.63,85.76,85.63,85.7,8000.0,68.0387,68.1419,68.0387,68.0943,8000.0
2005-03-02 11:10:00,85.69,85.99,85.63,85.95,13600.0,68.0863,68.3247,68.0387,68.2929,13600.0
2005-03-02 11:20:00,85.98,85.98,85.77,85.8,14100.0,68.3168,68.3168,68.1499,68.1737,14100.0
2005-03-02 11:30:00,85.81,85.98,85.75,85.97,24500.0,68.1817,68.3168,68.134,68.3088,24500.0
2005-03-02 11:40:00,85.97,86.05,85.93,85.93,13000.0,68.3088,68.3724,68.277,68.277,13000.0
2005-03-02 11:50:00,85.95,85.99,85.77,85.77,9000.0,68.2929,68.3247,68.1499,68.1499,9000.0
2005-03-02 12:00:00,85.77,85.83,85.62,85.75,14500.0,68.1499,68.1976,68.0307,68.134,14500.0
2005-03-02 12:10:00,85.75,85.79,85.74,85.78,2100.0,68.134,68.1658,68.1261,68.1578,2100.0
2005-03-02 12:20:00,85.8,85.81,85.71,85.75,11300.0,68.1737,68.1817,68.1022,68.134,11300.0
2005-03-02 12:30:00,85.76,85.76,85.72,85.72,3600.0,68.1419,68.1419,68.1102,68.1102,3600.0
2005-03-02 12:40:00,85.68,85.78,85.66,85.78,5600.0,68.0784,68.1578,68.0625,68.1578,5600.0
2005-03-02 12:50:00,85.81,85.84,85.81,85.84,4600.0,68.1817,68.2055,68.1817,68.2055,4600.0
2005-03-02 13:00:00,85.83,85.88,85.83,85.85,7600.0,68.1976,68.2373,68.1976,68.2135,7600.0
2005-03-02 13:10:00,85.86,85.89,85.86,85.89,8600.0,68.2214,68.2452,68.2214,68.2452,8600.0
2005-03-02 13:20:00,85.89,85.89,85.87,85.89,6500.0,68.2452,68.2452,68.2294,68.2452,6500.0
2005-03-02 13:30:00,85.9,85.94,85.89,85.93,14800.0,68.2532,68.285,68.2452,68.277,14800.0
2005-03-02 13:40:00,85.93,85.95,85.86,85.86,7700.0,68.277,68.2929,68.2214,68.2214,7700.0
2005-03-02 13:50:00,85.87,85.88,85.69,85.7,14700.0,68.2294,68.2373,68.0863,68.0943,14700.0
2005-03-02 14:00:00,85.7,85.87,85.7,85.81,5500.0,68.0943,68.2294,68.0943,68.1817,5500.0
2005-03-02 14:10:00,85.81,85.87,85.75,85.86,6400.0,68.1817,68.2294,68.134,68.2214,6400.0
2005-03-02 14:20:00,85.86,85.94,85.85,85.94,8700.0,68.2214,68.285,68.2135,68.285,8700.0
2005-03-02 14:30:00,85.93,85.94,85.69,85.69,9800.0,68.277,68.285,68.0863,68.0863,9800.0
2005-03-02 14:40:00,85.68,85.77,85.66,85.75,11500.0,68.0784,68.1499,68.0625,68.134,11500.0
2005-03-02 14:50:00,85.76,85.82,85.74,85.8,9200.0,68.1419,68.1896,68.1261,68.1737,9200.0
2005-03-02 15:00:00,85.8,85.89,85.79,85.89,6500.0,68.1737,68.2452,68.1658,68.2452,6500.0
2005-03-02 15:10:00,85.89,85.89,85.72,85.72,12800.0,68.2452,68.2452,68.1102,68.1102,12800.0
2005-03-02 15:20:00,85.7,85.85,85.7,85.78,15900.0,68.0943,68.2135,68.0943,68.1578,15900.0
2005-03-02 15:30:00,85.78,85.84,84.65,85.5,45500.0,68.1578,68.2055,67.26,67.9354,45500.0
2005-03-02 15:40:00,85.4,85.63,85.4,85.63,53600.0,67.8559,68.0387,67.8559,68.0387,53600.0
2005-03-02 15:50:00,85.62,85.64,85.55,85.63,21700.0,68.0307,68.0466,67.9751,68.0387,21700.0
2005-03-03 09:30:00,85.87,85.89,85.73,85.89,9100.0,68.2294,68.2452,68.1181,68.2452,9100.0
2005-03-03 09:40:00,85.89,85.92,85.86,85.91,10600.0,68.2452,68.2691,68.2214,68.2611,10600.0
2005-03-03 09:50:00,85.91,86.03,85.91,85.94,5600.0,68.2611,68.3565,68.2611,68.285,5600.0
2005-03-03 10:00:00,85.95,86.3,85.95,86.3,13000.0,68.2929,68.571,68.2929,68.571,13000.0
2005-03-03 10:10:00,86.29,86.44,86.25,86.32,10200.0,68.5631,68.6823,68.5313,68.5869,10200.0
2005-03-03 10:20:00,86.28,86.32,85.96,85.97,9800.0,68.5551,68.5869,68.3009,68.3088,9800.0
2005-03-03 10:30:00,85.96,85.96,85.81,85.81,9400.0,68.3009,68.3009,68.1817,68.1817,9400.0
2005-03-03 10:40:00,85.75,85.83,85.73,85.8,10400.0,68.134,68.1976,68.1181,68.1737,10400.0
2005-03-03 10:50:00,85.85,85.91,85.81,85.91,4400.0,68.2135,68.2611,68.1817,68.2611,4400.0
2005-03-03 11:00:00,85.9,85.91,85.76,85.76,6500.0,68.2532,68.2611,68.1419,68.1419,6500.0
2005-03-03 11:10:00,85.78,85.81,85.75,85.76,5500.0,68.1578,68.1817,68.134,68.1419,5500.0
2005-03-03 11:20:00,85.76,85.76,85.53,85.62,29700.0,68.1419,68.1419,67.9592,68.0307,29700.0
2005-03-03 11:30:00,85.61,85.62,85.53,85.58,21100.0,68.0228,68.0307,67.9592,67.9989,21100.0
2005-03-03 11:40:00,85.59,85.61,85.35,85.36,15300.0,68.0069,68.0228,67.8162,67.8241,15300.0
2005-03-03 11:50:00,85.35,85.38,85.16,85.22,21300.0,67.8162,67.84,67.6652,67.7129,21300.0
2005-03-03 12:00:00,85.21,85.26,85.19,85.26,6100.0,67.7049,67.7447,67.689,67.7447,6100.0
2005-03-03 12:10:00,85.25,85.31,85.25,85.29,4600.0,67.7367,67.7844,67.7367,67.7685,4600.0
2005-03-03 12:20:00,85.29,85.29,85.06,85.08,25500.0,67.7685,67.7685,67.5858,67.6016,25500.0
2005-03-03 12:30:00,85.08,85.15,84.89,84.91,52800.0,67.6016,67.6573,67.4507,67.4666,52800.0
2005-03-03 12:40:00,84.95,85.11,84.95,85.08,9200.0,67.4983,67.6255,67.4983,67.6016,9200.0
2005-03-03 12:50:00,85.08,85.13,85.04,85.08,14900.0,67.6016,67.6414,67.5699,67.6016,14900.0
2005-03-03 13:00:00,85.08,85.2,85.07,85.2,13800.0,67.6016,67.697,67.5937,67.697,13800.0
2005-03-03 13:10:00,85.2,85.25,85.19,85.23,15700.0,67.697,67.7367,67.689,67.7208,15700.0
2005-03-03 13:20:00,85.24,85.25,85.13,85.15,12800.0,67.7288,67.7367,67.6414,67.6573,12800.0
2005-03-03 13:30:00,85.15,85.18,85.1,85.1,6100.0,67.6573,67.6811,67.6175,67.6175,6100.0
2005-03-03 13:40:00,85.12,85.12,85.06,85.06,2700.0,67.6334,67.6334,67.5858,67.5858,2700.0
2005-03-03 13:50:00,85.07,85.15,85.07,85.12,13600.0,67.5937,67.6573,67.5937,67.6334,13600.0
2005-03-03 14:00:00,85.11,85.38,85.11,85.38,12600.0,67.6255,67.84,67.6255,67.84,12600.0
2005-03-03 14:10:00,85.37,85.52,85.36,85.5,7600.0,67.8321,67.9513,67.8241,67.9354,7600.0
2005-03-03 14:20:00,85.49,85.65,85.49,85.65,10000.0,67.9274,68.0545,67.9274,68.0545,10000.0
2005-03-03 14:30:00,85.65,85.68,85.6,85.6,6500.0,68.0545,68.0784,68.0148,68.0148,6500.0
2005-03-03 14:40:00,85.6,85.67,85.6,85.66,6300.0,68.0148,68.0704,68.0148,68.0625,6300.0
2005-03-03 14:50:00,85.67,85.68,85.59,85.64,10000.0,68.0704,68.0784,68.0069,68.0466,10000.0
2005-03-03 15:00:00,85.64,85.72,85.62,85.65,8100.0,68.0466,68.1102,68.0307,68.0545,8100.0
2005-03-03 15:10:00,85.64,85.77,85.64,85.71,7000.0,68.0466,68.1499,68.0466,68.1022,7000.0
2005-03-03 15:20:00,85.71,85.79,85.71,85.79,12300.0,68.1022,68.1658,68.1022,68.1658,12300.0
2005-03-03 15:30:00,85.78,85.8,85.75,85.78,14300.0,68.1578,68.1737,68.134,68.1578,14300.0
2005-03-03 15:40:00,85.8,85.91,85.79,85.83,14200.0,68.1737,68.2611,68.1658,68.1976,14200.0
2005-03-03 15:50:00,85.82,85.85,85.76,85.76,15700.0,68.1896,68.2135,68.1419,68.1419,15700.0
2005-03-04 09:30:00,85.84,86.0,85.76,85.86,14200.0,68.2055,68.3326,68.1419,68.2214,14200.0
2005-03-04 09:40:00,85.91,85.95,85.76,85.95,8800.0,68.2611,68.2929,68.1419,68.2929,8800.0
2005-03-04 09:50:00,86.0,86.03,85.94,85.95,8500.0,68.3326,68.3565,68.285,68.2929,8500.0
2005-03-04 10:00:00,85.92,86.23,85.84,86.2,11700.0,68.2691,68.5154,68.2055,68.4916,11700.0
2005-03-04 10:10:00,86.2,86.6,86.2,86.57,21000.0,68.4916,68.8094,68.4916,68.7855,21000.0
2005-03-04 10:20:00,86.57,86.93,86.56,86.7,16300.0,68.7855,69.0716,68.7776,68.8888,16300.0
2005-03-04 10:30:00,86.64,86.64,86.33,86.34,10300.0,68.8412,68.8412,68.5949,68.6028,10300.0
2005-03-04 10:40:00,86.33,86.33,86.16,86.16,5500.0,68.5949,68.5949,68.4598,68.4598,5500.0
2005-03-04 10:50:00,86.16,86.17,85.97,85.97,8100.0,68.4598,68.4677,68.3088,68.3088,8100.0
2005-03-04 11:00:00,85.97,85.99,85.86,85.86,12300.0,68.3088,68.3247,68.2214,68.2214,12300.0
2005-03-04 11:10:00,85.87,86.04,85.87,86.01,7700.0,68.2294,68.3644,68.2294,68.3406,7700.0
2005-03-04 11:20:00,86.05,86.27,86.04,86.27,6600.0,68.3724,68.5472,68.3644,68.5472,6600.0
2005-03-04 11:30:00,86.27,86.38,86.27,86.35,7000.0,68.5472,68.6346,68.5472,68.6107,7000.0
2005-03-04 11:40:00,86.35,86.35,86.22,86.3,5200.0,68.6107,68.6107,68.5074,68.571,5200.0
2005-03-04 11:50:00,86.3,86.3,86.2,86.25,4700.0,68.571,68.571,68.4916,68.5313,4700.0
2005-03-04 12:00:00,86.21,86.27,86.17,86.2,7200.0,68.4995,68.5472,68.4677,68.4916,7200.0
2005-03-04 12:10:00,86.22,86.25,86.22,86.25,9800.0,68.5074,68.5313,68.5074,68.5313,9800.0
2005-03-04 12:20:00,86.25,86.35,86.25,86.32,8700.0,68.5313,68.6107,68.5313,68.5869,8700.0
2005-03-04 12:30:00,86.32,86.36,86.24,86.36,7200.0,68.5869,68.6187,68.5233,68.6187,7200.0
2005-03-04 12:40:00,86.33,86.38,86.32,86.38,5400.0,68.5949,68.6346,68.5869,68.6346,5400.0
2005-03-04 12:50:00,86.38,86.4,86.3,86.31,6300.0,68.6346,68.6505,68.571,68.579,6300.0
2005-03-04 13:00:00,86.33,86.36,86.2,86.2,13500.0,68.5949,68.6187,68.4916,68.4916,13500.0
2005-03-04 13:10:00,86.21,86.26,86.19,86.26,6800.0,68.4995,68.5392,68.4836,68.5392,6800.0
2005-03-04 13:20:00,86.25,86.3,86.25,86.29,4900.0,68.5313,68.571,68.5313,68.5631,4900.0
2005-03-04 13:30:00,86.29,86.29,86.17,86.18,7000.0,68.5631,68.5631,68.4677,68.4757,7000.0
2005-03-04 13:40:00,86.18,86.19,86.16,86.18,5500.0,68.4757,68.4836,68.4598,68.4757,5500.0
2005-03-04 13:50:00,86.17,86.29,86.17,86.24,19000.0,68.4677,68.5631,68.4677,68.5233,19000.0
2005-03-04 14:00:00,86.24,86.3,86.23,86.27,10800.0,68.5233,68.571,68.5154,68.5472,10800.0
2005-03-04 14:10:00,86.27,86.27,86.14,86.14,6100.0,68.5472,68.5472,68.4439,68.4439,6100.0
2005-03-04 14:20:00,86.14,86.2,86.14,86.19,5200.0,68.4439,68.4916,68.4439,68.4836,5200.0
2005-03-04 14:30:00,86.19,86.21,86.17,86.17,7800.0,68.4836,68.4995,68.4677,68.4677,7800.0
2005-03-04 14:40:00,86.17,86.2,86.16,86.18,7600.0,68.4677,68.4916,68.4598,68.4757,7600.0
2005-03-04 14:50:00,86.17,86.2,86.13,86.13,6200.0,68.4677,68.4916,68.4359,68.4359,6200.0
2005-03-04 15:00:00,86.12,86.13,86.09,86.09,9800.0,68.428,68.4359,68.4042,68.4042,9800.0
2005-03-04 15:10:00,86.1,86.14,86.08,86.14,19200.0,68.4121,68.4439,68.3962,68.4439,19200.0
2005-03-04 15:20:00,86.14,86.16,86.05,86.16,14800.0,68.4439,68.4598,68.3724,68.4598,14800.0
2005-03-04 15:30:00,86.16,86.2,86.16,86.19,10900.0,68.4598,68.4916,68.4598,68.4836,10900.0
2005-03-04 15:40:00,86.17,86.19,86.05,86.06,11300.0,68.4677,68.4836,68.3724,68.3803,11300.0
2005-03-04 15:50:00,86.08,86.21,86.08,86.19,16600.0,68.3962,68.4995,68.3962,68.4836,16600.0
2005-03-07 09:30:00,86.07,86.2,86.07,86.1,15600.0,68.3883,68.4916,68.3883,68.4121,15600.0
2005-03-07 09:40:00,86.05,86.2,85.96,85.98,6700.0,68.3724,68.4916,68.3009,68.3168,6700.0
2005-03-07 09:50:00,85.98,85.98,85.52,85.8,18200.0,68.3168,68.3168,67.9513,68.1737,18200.0
2005-03-07 10:00:00,85.78,85.95,85.67,85.85,4300.0,68.1578,68.2929,68.0704,68.2135,4300.0
2005-03-07 10:10:00,85.85,86.0,85.83,85.83,6600.0,68.2135,68.3326,68.1976,68.1976,6600.0
2005-03-07 10:20:00,85.89,85.9,85.77,85.89,4600.0,68.2452,68.2532,68.1499,68.2452,4600.0
2005-03-07 10:30:00,85.81,85.84,85.77,85.84,7100.0,68.1817,68.2055,68.1499,68.2055,7100.0
2005-03-07 10:40:00,85.84,85.96,85.81,85.94,3100.0,68.2055,68.3009,68.1817,68.285,3100.0
2005-03-07 10:50:00,85.94,85.94,85.77,85.85,3100.0,68.285,68.285,68.1499,68.2135,3100.0
2005-03-07 11:00:00,85.87,85.95,85.87,85.95,2800.0,68.2294,68.2929,68.2294,68.2929,2800.0
2005-03-07 11:10:00,85.95,85.99,85.92,85.94,3900.0,68.2929,68.3247,68.2691,68.285,3900.0
2005-03-07 11:20:00,85.95,86.0,85.94,86.0,4800.0,68.2929,68.3326,68.285,68.3326,4800.0
2005-03-07 11:30:00,86.0,86.11,86.0,86.09,6800.0,68.3326,68.42,68.3326,68.4042,6800.0
2005-03-07 11:40:00,86.09,86.09,86.04,86.06,5300.0,68.4042,68.4042,68.3644,68.3803,5300.0
2005-03-07 11:50:00,86.07,86.07,85.96,86.01,5100.0,68.3883,68.3883,68.3009,68.3406,5100.0
2005-03-07 12:00:00,86.0,86.06,86.0,86.01,3200.0,68.3326,68.3803,68.3326,68.3406,3200.0
2005-03-07 12:10:00,86.02,86.1,86.02,86.07,5900.0,68.3485,68.4121,68.3485,68.3883,5900.0
2005-03-07 12:20:00,86.04,86.15,86.02,86.13,4600.0,68.3644,68.4518,68.3485,68.4359,4600.0
2005-03-07 12:30:00,86.11,86.17,86.08,86.1,7100.0,68.42,68.4677,68.3962,68.4121,7100.0
2005-03-07 12:40:00,86.07,86.07,85.93,85.96,2600.0,68.3883,68.3883,68.277,68.3009,2600.0
2005-03-07 12:50:00,85.96,86.0,85.88,85.88,2900.0,68.3009,68.3326,68.2373,68.2373,2900.0
2005-03-07 13:00:00,85.89,85.97,85.87,85.9,2300.0,68.2452,68.3088,68.2294,68.2532,2300.0
2005-03-07 13:10:00,85.9,86.02,85.89,85.96,6900.0,68.2532,68.3485,68.2452,68.3009,6900.0
2005-03-07 13:20:00,85.93,85.93,85.85,85.86,1700.0,68.277,68.277,68.2135,68.2214,1700.0
2005-03-07 13:30:00,85.85,86.04,85.85,86.04,5300.0,68.2135,68.3644,68.2135,68.3644,5300.0
2005-03-07 13:40:00,86.03,86.09,86.0,86.09,4500.0,68.3565,68.4042,68.3326,68.4042,4500.0
2005-03-07 13:50:00,86.09,86.15,86.03,86.15,8700.0,68.4042,68.4518,68.3565,68.4518,8700.0
2005-03-07 14:00:00,86.14,86.19,86.14,86.18,3700.0,68.4439,68.4836,68.4439,68.4757,3700.0
2005-03-07 14:10:00,86.17,86.17,86.01,86.02,9100.0,68.4677,68.4677,68.3406,68.3485,9100.0
2005-03-07 14:20:00,86.0,86.07,85.95,85.96,8700.0,68.3326,68.3883,68.2929,68.3009,8700.0
2005-03-07 14:30:00,85.97,86.07,85.95,86.07,6000.0,68.3088,68.3883,68.2929,68.3883,6000.0
2005-03-07 14:40:00,86.07,86.16,86.02,86.12,7800.0,68.3883,68.4598,68.3485,68.428,7800.0
2005-03-07 14:50:00,86.14,86.14,86.07,86.09,6700.0,68.4439,68.4439,68.3883,68.4042,6700.0
2005-03-07 15:00:00,86.1,86.17,86.08,86.15,7600.0,68.4121,68.4677,68.3962,68.4518,7600.0
2005-03-07 15:10:00,86.15,86.15,86.08,86.15,7900.0,68.4518,68.4518,68.3962,68.4518,7900.0
2005-03-07 15:20:00,86.15,86.2,86.05,86.08,5900.0,68.4518,68.4916,68.3724,68.3962,5900.0
2005-03-07 15:30:00,86.04,86.05,85.4,85.95,14900.0,68.3644,68.3724,67.8559,68.2929,14900.0
2005-03-07 15:40:00,85.95,86.02,85.95,85.95,8400.0,68.2929,68.3485,68.2929,68.2929,8400.0
2005-03-07 15:50:00,85.9,85.95,85.84,85.93,156500.0,68.2532,68.2929,68.2055,68.277,156500.0
2005-03-08 09:30:00,86.2,86.2,85.7,85.75,31500.0,68.4916,68.4916,68.0943,68.134,31500.0
2005-03-08 09:40:00,85.75,85.85,85.5,85.5,23100.0,68.134,68.2135,67.9354,67.9354,23100.0
2005-03-08 09:50:00,85.51,85.51,85.22,85.44,18900.0,67.9433,67.9433,67.7129,67.8877,18900.0
2005-03-08 10:00:00,85.45,85.53,85.45,85.51,15300.0,67.8956,67.9592,67.8956,67.9433,15300.0
2005-03-08 10:10:00,85.51,85.56,85.46,85.56,14700.0,67.9433,67.983,67.9036,67.983,14700.0
2005-03-08 10:20:00,85.62,85.77,85.62,85.62,13200.0,68.0307,68.1499,68.0307,68.0307,13200.0
2005-03-08 10:30:00,85.53,85.71,85.53,85.71,10400.0,67.9592,68.1022,67.9592,68.1022,10400.0
2005-03-08 10:40:00,85.71,86.05,85.71,86.05,13500.0,68.1022,68.3724,68.1022,68.3724,13500.0
2005-03-08 10:50:00,86.06,86.15,86.06,86.15,13600.0,68.3803,68.4518,68.3803,68.4518,13600.0
2005-03-08 11:00:00,86.14,86.14,86.07,86.08,9300.0,68.4439,68.4439,68.3883,68.3962,9300.0
2005-03-08 11:10:00,86.08,86.13,86.07,86.09,9100.0,68.3962,68.4359,68.3883,68.4042,9100.0
2005-03-08 11:20:00,86.08,86.18,86.08,86.12,7700.0,68.3962,68.4757,68.3962,68.428,7700.0
2005-03-08 11:30:00,86.1,86.11,86.01,86.03,5800.0,68.4121,68.42,68.3406,68.3565,5800.0
2005-03-08 11:40:00,86.02,86.03,85.96,86.03,76100.0,68.3485,68.3565,68.3009,68.3565,76100.0
2005-03-08 11:50:00,86.02,86.08,86.02,86.05,5700.0,68.3485,68.3962,68.3485,68.3724,5700.0
2005-03-08 12:00:00,86.04,86.07,86.0,86.03,9600.0,68.3644,68.3883,68.3326,68.3565,9600.0
2005-03-08 12:10:00,86.02,86.03,86.01,86.02,11500.0,68.3485,68.3565,68.3406,68.3485,11500.0
2005-03-08 12:20:00,86.02,86.09,86.02,86.05,9500.0,68.3485,68.4042,68.3485,68.3724,9500.0
2005-03-08 12:30:00,86.05,86.07,86.02,86.02,6700.0,68.3724,68.3883,68.3485,68.3485,6700.0
2005-03-08 12:40:00,86.03,86.14,86.03,86.12,11100.0,68.3565,68.4439,68.3565,68.428,11100.0
2005-03-08 12:50:00,86.11,86.15,85.95,85.95,8800.0,68.42,68.4518,68.2929,68.2929,8800.0
2005-03-08 13:00:00,85.94,86.1,85.88,86.1,18000.0,68.285,68.4121,68.2373,68.4121,18000.0
2005-03-08 13:10:00,86.17,86.23,86.17,86.23,17800.0,68.4677,68.5154,68.4677,68.5154,17800.0
2005-03-08 13:20:00,86.23,86.23,86.16,86.21,10200.0,68.5154,68.5154,68.4598,68.4995,10200.0
2005-03-08 13:30:00,86.2,86.21,86.08,86.12,16600.0,68.4916,68.4995,68.3962,68.428,16600.0
2005-03-08 13:40:00,86.13,86.21,86.09,86.17,4900.0,68.4359,68.4995,68.4042,68.4677,4900.0
2005-03-08 13:50:00,86.18,86.2,86.09,86.13,19200.0,68.4757,68.4916,68.4042,68.4359,19200.0
2005-03-08 14:00:00,86.14,86.24,86.13,86.24,13500.0,68.4439,68.5233,68.4359,68.5233,13500.0
2005-03-08 14:10:00,86.25,86.27,86.16,86.17,6100.0,68.5313,68.5472,68.4598,68.4677,6100.0
2005-03-08 14:20:00,86.17,86.28,86.17,86.27,12900.0,68.4677,68.5551,68.4677,68.5472,12900.0
2005-03-08 14:30:00,86.29,86.35,86.25,86.32,17100.0,68.5631,68.6107,68.5313,68.5869,17100.0
2005-03-08 14:40:00,86.33,86.38,86.33,86.37,6800.0,68.5949,68.6346,68.5949,68.6266,6800.0
2005-03-08 14:50:00,86.37,86.38,86.29,86.33,10000.0,68.6266,68.6346,68.5631,68.5949,10000.0
2005-03-08 15:00:00,86.33,86.34,86.26,86.27,10600.0,68.5949,68.6028,68.5392,68.5472,10600.0
2005-03-08 15:10:00,86.27,86.39,86.27,86.34,11100.0,68.5472,68.6425,68.5472,68.6028,11100.0
2005-03-08 15:20:00,86.35,86.39,86.25,86.33,22700.0,68.6107,68.6425,68.5313,68.5949,22700.0
2005-03-08 15:30:00,86.33,86.35,86.06,86.12,23500.0,68.5949,68.6107,68.3803,68.428,23500.0
2005-03-08 15:40:00,86.13,86.25,86.09,86.24,46600.0,68.4359,68.5313,68.4042,68.5233,46600.0
2005-03-08 15:50:00,86.25,86.26,86.07,86.21,20800.0,68.5313,68.5392,68.3883,68.4995,20800.0
2005-03-09 09:30:00,85.6,85.7,85.4,85.67,49400.0,68.0148,68.0943,67.8559,68.0704,49400.0
2005-03-09 09:40:00,85.68,85.69,85.6,85.66,15900.0,68.0784,68.0863,68.0148,68.0625,15900.0
2005-03-09 09:50:00,85.7,85.7,85.51,85.64,10700.0,68.0943,68.0943,67.9433,68.0466,10700.0
2005-03-09 10:00:00,85.62,85.63,85.5,85.55,20500.0,68.0307,68.0387,67.9354,67.9751,20500.0
2005-03-09 10:10:00,85.52,85.6,85.46,85.59,17800.0,67.9513,68.0148,67.9036,68.0069,17800.0
2005-03-09 10:20:00,85.55,85.69,85.54,85.66,8700.0,67.9751,68.0863,67.9671,68.0625,8700.0
2005-03-09 10:30:00,85.68,85.92,85.61,85.91,20200.0,68.0784,68.2691,68.0228,68.2611,20200.0
2005-03-09 10:40:00,85.9,85.9,85.73,85.74,18100.0,68.2532,68.2532,68.1181,68.1261,18100.0
2005-03-09 10:50:00,85.74,85.89,85.73,85.74,14200.0,68.1261,68.2452,68.1181,68.1261,14200.0
2005-03-09 11:00:00,85.71,85.72,85.47,85.47,11700.0,68.1022,68.1102,67.9115,67.9115,11700.0
2005-03-09 11:10:00,85.47,85.47,85.34,85.35,7700.0,67.9115,67.9115,67.8082,67.8162,7700.0
2005-03-09 11:20:00,85.34,85.41,85.26,85.34,11400.0,67.8082,67.8638,67.7447,67.8082,11400.0
2005-03-09 11:30:00,85.34,85.5,85.3,85.48,11900.0,67.8082,67.9354,67.7764,67.9195,11900.0
2005-03-09 11:40:00,85.47,85.48,85.34,85.4,7900.0,67.9115,67.9195,67.8082,67.8559,7900.0
2005-03-09 11:50:00,85.39,85.44,85.38,85.41,4300.0,67.848,67.8877,67.84,67.8638,4300.0
2005-03-09 12:00:00,85.38,85.39,85.19,85.2,11900.0,67.84,67.848,67.689,67.697,11900.0
2005-03-09 12:10:00,85.19,85.2,85.07,85.08,9000.0,67.689,67.697,67.5937,67.6016,9000.0
2005-03-09 12:20:00,85.08,85.08,85.02,85.05,9300.0,67.6016,67.6016,67.554,67.5778,9300.0
2005-03-09 12:30:00,85.05,85.18,85.05,85.18,9800.0,67.5778,67.6811,67.5778,67.6811,9800.0
2005-03-09 12:40:00,85.18,85.28,85.17,85.2,7300.0,67.6811,67.7606,67.6732,67.697,7300.0
2005-03-09 12:50:00,85.15,85.15,84.8,84.8,28900.0,67.6573,67.6573,67.3792,67.3792,28900.0
2005-03-09 13:00:00,84.8,84.87,84.77,84.84,17600.0,67.3792,67.4348,67.3553,67.4109,17600.0
2005-03-09 13:10:00,84.84,84.94,84.82,84.82,10900.0,67.4109,67.4904,67.3951,67.3951,10900.0
2005-03-09 13:20:00,84.82,84.83,84.7,84.74,21100.0,67.3951,67.403,67.2997,67.3315,21100.0
2005-03-09 13:30:00,84.74,84.84,84.72,84.73,10800.0,67.3315,67.4109,67.3156,67.3235,10800.0
2005-03-09 13:40:00,84.72,84.72,84.64,84.65,18700.0,67.3156,67.3156,67.252,67.26,18700.0
2005-03-09 13:50:00,84.65,84.7,84.56,84.7,34600.0,67.26,67.2997,67.1885,67.2997,34600.0
2005-03-09 14:00:00,84.71,84.98,84.69,84.69,16200.0,67.3077,67.5222,67.2918,67.2918,16200.0
2005-03-09 14:10:00,84.69,84.74,84.64,84.69,30500.0,67.2918,67.3315,67.252,67.2918,30500.0
2005-03-09 14:20:00,84.69,84.69,84.55,84.56,20000.0,67.2918,67.2918,67.1805,67.1885,20000.0
2005-03-09 14:30:00,84.56,84.56,84.42,84.44,49500.0,67.1885,67.1885,67.0772,67.0931,49500.0
2005-03-09 14:40:00,84.45,84.48,84.44,84.44,13200.0,67.1011,67.1249,67.0931,67.0931,13200.0
2005-03-09 14:50:00,84.42,84.42,84.27,84.32,18500.0,67.0772,67.0772,66.958,66.9978,18500.0
2005-03-09 15:00:00,84.32,84.38,84.23,84.34,12200.0,66.9978,67.0454,66.9263,67.0137,12200.0
2005-03-09 15:10:00,84.34,84.34,84.13,84.2,29600.0,67.0137,67.0137,66.8468,66.9024,29600.0
2005-03-09 15:20:00,84.21,84.57,84.21,84.56,28000.0,66.9104,67.1964,66.9104,67.1885,28000.0
2005-03-09 15:30:00,84.57,84.65,84.57,84.58,27300.0,67.1964,67.26,67.1964,67.2044,27300.0
2005-03-09 15:40:00,84.56,84.56,84.04,84.04,22500.0,67.1885,67.1885,66.7753,66.7753,22500.0
2005-03-09 15:50:00,84.05,84.22,84.02,84.17,63100.0,66.7832,66.9183,66.7594,66.8786,63100.0
2005-03-10 09:30:00,84.4,84.55,84.36,84.53,13300.0,67.0613,67.1805,67.0296,67.1646,13300.0
2005-03-10 09:40:00,84.54,84.54,84.24,84.24,15400.0,67.1726,67.1726,66.9342,66.9342,15400.0
2005-03-10 09:50:00,84.24,84.68,84.24,84.68,27900.0,66.9342,67.2838,66.9342,67.2838,27900.0
2005-03-10 10:00:00,84.67,84.68,84.55,84.6,6700.0,67.2759,67.2838,67.1805,67.2203,6700.0
2005-03-10 10:10:00,84.59,84.65,84.51,84.62,7100.0,67.2123,67.26,67.1487,67.2361,7100.0
2005-03-10 10:20:00,84.62,84.67,84.55,84.55,9700.0,67.2361,67.2759,67.1805,67.1805,9700.0
2005-03-10 10:30:00,84.53,84.53,84.41,84.44,5000.0,67.1646,67.1646,67.0693,67.0931,5000.0
2005-03-10 10:40:00,84.4,84.64,84.3,84.64,14200.0,67.0613,67.252,66.9819,67.252,14200.0
2005-03-10 10:50:00,84.6,84.67,84.57,84.66,12400.0,67.2203,67.2759,67.1964,67.2679,12400.0
2005-03-10 11:00:00,84.66,84.66,84.46,84.46,7900.0,67.2679,67.2679,67.109,67.109,7900.0
2005-03-10 11:10:00,84.46,84.46,84.22,84.31,23100.0,67.109,67.109,66.9183,66.9898,23100.0
2005-03-10 11:20:00,84.31,84.36,84.22,84.22,11300.0,66.9898,67.0296,66.9183,66.9183,11300.0
2005-03-10 11:30:00,84.22,84.27,84.22,84.23,5700.0,66.9183,66.958,66.9183,66.9263,5700.0
2005-03-10 11:40:00,84.22,84.29,84.2,84.29,10300.0,66.9183,66.9739,66.9024,66.9739,10300.0
2005-03-10 11:50:00,84.29,84.41,84.29,84.41,6800.0,66.9739,67.0693,66.9739,67.0693,6800.0
2005-03-10 12:00:00,84.41,84.52,84.41,84.47,8300.0,67.0693,67.1567,67.0693,67.117,8300.0
2005-03-10 12:10:00,84.47,84.48,84.45,84.48,7900.0,67.117,67.1249,67.1011,67.1249,7900.0
2005-03-10 12:20:00,84.48,84.48,84.43,84.45,5300.0,67.1249,67.1249,67.0852,67.1011,5300.0
2005-03-10 12:30:00,84.45,84.53,84.45,84.53,7000.0,67.1011,67.1646,67.1011,67.1646,7000.0
2005-03-10 12:40:00,84.53,84.53,84.49,84.5,9600.0,67.1646,67.1646,67.1328,67.1408,9600.0
2005-03-10 12:50:00,84.5,84.6,84.5,84.6,15200.0,67.1408,67.2203,67.1408,67.2203,15200.0
2005-03-10 13:00:00,84.6,84.69,84.6,84.62,4700.0,67.2203,67.2918,67.2203,67.2361,4700.0
2005-03-10 13:10:00,84.59,84.6,84.56,84.58,2600.0,67.2123,67.2203,67.1885,67.2044,2600.0
2005-03-10 13:20:00,84.58,84.6,84.5,84.58,10200.0,67.2044,67.2203,67.1408,67.2044,10200.0
2005-03-10 13:30:00,84.6,84.8,84.57,84.8,13800.0,67.2203,67.3792,67.1964,67.3792,13800.0
2005-03-10 13:40:00,84.79,84.89,84.77,84.86,14200.0,67.3712,67.4507,67.3553,67.4268,14200.0
2005-03-10 13:50:00,84.89,84.9,84.83,84.86,7500.0,67.4507,67.4586,67.403,67.4268,7500.0
2005-03-10 14:00:00,84.86,84.86,84.74,84.81,5100.0,67.4268,67.4268,67.3315,67.3871,5100.0
2005-03-10 14:10:00,84.85,84.87,84.82,84.85,6600.0,67.4189,67.4348,67.3951,67.4189,6600.0
2005-03-10 14:20:00,84.85,84.85,84.79,84.8,3000.0,67.4189,67.4189,67.3712,67.3792,3000.0
2005-03-10 14:30:00,84.8,84.8,84.71,84.73,7500.0,67.3792,67.3792,67.3077,67.3235,7500.0
2005-03-10 14:40:00,84.72,84.79,84.72,84.78,5900.0,67.3156,67.3712,67.3156,67.3633,5900.0
2005-03-10 14:50:00,84.78,84.79,84.76,84.77,3900.0,67.3633,67.3712,67.3474,67.3553,3900.0
2005-03-10 15:00:00,84.74,84.75,84.51,84.51,235000.0,67.3315,67.3394,67.1487,67.1487,235000.0
2005-03-10 15:10:00,84.52,84.58,84.51,84.58,8000.0,67.1567,67.2044,67.1487,67.2044,8000.0
2005-03-10 15:20:00,84.58,84.59,84.56,84.59,6800.0,67.2044,67.2123,67.1885,67.2123,6800.0
2005-03-10 15:30:00,84.59,84.59,84.48,84.48,8400.0,67.2123,67.2123,67.1249,67.1249,8400.0
2005-03-10 15:40:00,84.48,84.49,84.47,84.47,6400.0,67.1249,67.1328,67.117,67.117,6400.0
2005-03-10 15:50:00,84.46,84.52,84.28,84.48,21000.0,67.109,67.1567,66.966,67.1249,21000.0
2005-03-11 09:30:00,84.75,84.76,84.35,84.41,16600.0,67.3394,67.3474,67.0216,67.0693,16600.0
2005-03-11 09:40:00,84.52,84.82,84.52,84.82,14100.0,67.1567,67.3951,67.1567,67.3951,14100.0
2005-03-11 09:50:00,84.82,85.03,84.74,84.77,27700.0,67.3951,67.5619,67.3315,67.3553,27700.0
2005-03-11 10:00:00,84.79,84.87,84.62,84.65,18600.0,67.3712,67.4348,67.2361,67.26,18600.0
2005-03-11 10:10:00,84.67,84.67,84.45,84.53,13600.0,67.2759,67.2759,67.1011,67.1646,13600.0
2005-03-11 10:20:00,84.52,84.59,84.42,84.55,3900.0,67.1567,67.2123,67.0772,67.1805,3900.0
2005-03-11 10:30:00,84.55,84.66,84.5,84.66,7900.0,67.1805,67.2679,67.1408,67.2679,7900.0
2005-03-11 10:40:00,84.7,84.7,84.63,84.64,5400.0,67.2997,67.2997,67.2441,67.252,5400.0
2005-03-11 10:50:00,84.55,84.61,84.4,84.46,11000.0,67.1805,67.2282,67.0613,67.109,11000.0
2005-03-11 11:00:00,84.45,84.56,84.37,84.52,26100.0,67.1011,67.1885,67.0375,67.1567,26100.0
2005-03-11 11:10:00,84.52,84.67,84.52,84.67,5900.0,67.1567,67.2759,67.1567,67.2759,5900.0
2005-03-11 11:20:00,84.65,84.76,84.64,84.68,7400.0,67.26,67.3474,67.252,67.2838,7400.0
2005-03-11 11:30:00,84.63,84.68,84.58,84.6,6300.0,67.2441,67.2838,67.2044,67.2203,6300.0
2005-03-11 11:40:00,84.64,84.68,84.55,84.64,9500.0,67.252,67.2838,67.1805,67.252,9500.0
2005-03-11 11:50:00,84.65,84.66,84.61,84.61,2900.0,67.26,67.2679,67.2282,67.2282,2900.0
2005-03-11 12:00:00,84.62,84.74,84.58,84.58,6000.0,67.2361,67.3315,67.2044,67.2044,6000.0
2005-03-11 12:10:00,84.61,84.61,84.54,84.58,2000.0,67.2282,67.2282,67.1726,67.2044,2000.0
2005-03-11 12:20:00,84.59,84.83,84.59,84.8,10400.0,67.2123,67.403,67.2123,67.3792,10400.0
2005-03-11 12:30:00,84.8,84.8,84.69,84.69,4200.0,67.3792,67.3792,67.2918,67.2918,4200.0
2005-03-11 12:40:00,84.7,84.82,84.7,84.81,5500.0,67.2997,67.3951,67.2997,67.3871,5500.0
2005-03-11 12:50:00,84.8,84.87,84.79,84.87,9800.0,67.3792,67.4348,67.3712,67.4348,9800.0
2005-03-11 13:00:00,84.87,84.87,84.73,84.74,4300.0,67.4348,67.4348,67.3235,67.3315,4300.0
2005-03-11 13:10:00,84.72,84.72,84.64,84.65,2800.0,67.3156,67.3156,67.252,67.26,2800.0
2005-03-11 13:20:00,84.67,84.72,84.64,84.69,4600.0,67.2759,67.3156,67.252,67.2918,4600.0
2005-03-11 13:30:00,84.65,84.66,84.62,84.62,2700.0,67.26,67.2679,67.2361,67.2361,2700.0
2005-03-11 13:40:00,84.61,84.61,84.4,84.4,6900.0,67.2282,67.2282,67.0613,67.0613,6900.0
2005-03-11 13:50:00,84.4,84.51,84.24,84.44,37000.0,67.0613,67.1487,66.9342,67.0931,37000.0
2005-03-11 14:00:00,84.45,84.47,84.43,84.46,12900.0,67.1011,67.117,67.0852,67.109,12900.0
2005-03-11 14:10:00,84.46,84.64,84.46,84.62,11200.0,67.109,67.252,67.109,67.2361,11200.0
2005-03-11 14:20:00,84.61,84.62,84.59,84.61,6800.0,67.2282,67.2361,67.2123,67.2282,6800.0
2005-03-11 14:30:00,84.61,84.63,84.56,84.56,14200.0,67.2282,67.2441,67.1885,67.1885,14200.0
2005-03-11 14:40:00,84.55,84.56,84.51,84.51,11100.0,67.1805,67.1885,67.1487,67.1487,11100.0
2005-03-11 14:50:00,84.51,84.58,84.4,84.4,18600.0,67.1487,67.2044,67.0613,67.0613,18600.0
2005-03-11 15:00:00,84.4,84.41,84.26,84.32,16400.0,67.0613,67.0693,66.9501,66.9978,16400.0
2005-03-11 15:10:00,84.32,84.33,84.3,84.3,13100.0,66.9978,67.0057,66.9819,66.9819,13100.0
2005-03-11 15:20:00,84.3,84.3,84.2,84.2,42200.0,66.9819,66.9819,66.9024,66.9024,42200.0
2005-03-11 15:30:00,84.19,84.28,84.19,84.25,18600.0,66.8945,66.966,66.8945,66.9422,18600.0
2005-03-11 15:40:00,84.24,84.3,84.24,84.29,37200.0,66.9342,66.9819,66.9342,66.9739,37200.0
2005-03-11 15:50:00,84.29,84.32,84.29,84.29,29000.0,66.9739,66.9978,66.9739,66.9739,29000.0
2005-03-14 09:30:00,84.51,84.58,84.37,84.42,14100.0,67.1487,67.2044,67.0375,67.0772,14100.0
2005-03-14 09:40:00,84.5,84.7,84.5,84.69,6100.0,67.1408,67.2997,67.1408,67.2918,6100.0
2005-03-14 09:50:00,84.69,84.7,84.5,84.51,40200.0,67.2918,67.2997,67.1408,67.1487,40200.0
2005-03-14 10:00:00,84.51,84.62,84.5,84.54,30500.0,67.1487,67.2361,67.1408,67.1726,30500.0
2005-03-14 10:10:00,84.59,84.62,84.48,84.54,25200.0,67.2123,67.2361,67.1249,67.1726,25200.0
2005-03-14 10:20:00,84.54,84.63,84.53,84.62,11300.0,67.1726,67.2441,67.1646,67.2361,11300.0
2005-03-14 10:30:00,84.71,84.92,84.71,84.92,10100.0,67.3077,67.4745,67.3077,67.4745,10100.0
2005-03-14 10:40:00,84.95,84.99,84.88,84.88,8100.0,67.4983,67.5301,67.4427,67.4427,8100.0
2005-03-14 10:50:00,84.89,84.98,84.89,84.98,6300.0,67.4507,67.5222,67.4507,67.5222,6300.0
2005-03-14 11:00:00,84.98,85.11,84.98,85.03,9600.0,67.5222,67.6255,67.5222,67.5619,9600.0
2005-03-14 11:10:00,85.02,85.02,84.86,84.9,5300.0,67.554,67.554,67.4268,67.4586,5300.0
2005-03-14 11:20:00,84.87,84.91,84.86,84.91,5500.0,67.4348,67.4666,67.4268,67.4666,5500.0
2005-03-14 11:30:00,84.94,84.96,84.92,84.93,4800.0,67.4904,67.5063,67.4745,67.4825,4800.0
2005-03-14 11:40:00,84.92,84.93,84.87,84.88,5400.0,67.4745,67.4825,67.4348,67.4427,5400.0
2005-03-14 11:50:00,84.88,84.92,84.87,84.91,3000.0,67.4427,67.4745,67.4348,67.4666,3000.0
2005-03-14 12:00:00,84.91,85.0,84.91,85.0,12000.0,67.4666,67.5381,67.4666,67.5381,12000.0
2005-03-14 12:10:00,85.0,85.12,85.0,85.12,9300.0,67.5381,67.6334,67.5381,67.6334,9300.0
2005-03-14 12:20:00,85.13,85.16,85.02,85.02,8100.0,67.6414,67.6652,67.554,67.554,8100.0
2005-03-14 12:30:00,84.99,85.03,84.96,84.97,13200.0,67.5301,67.5619,67.5063,67.5142,13200.0
2005-03-14 12:40:00,84.94,84.97,84.87,84.94,11800.0,67.4904,67.5142,67.4348,67.4904,11800.0
2005-03-14 12:50:00,84.93,85.0,84.93,84.95,8600.0,67.4825,67.5381,67.4825,67.4983,8600.0
2005-03-14 13:00:00,84.95,84.96,84.86,84.87,4400.0,67.4983,67.5063,67.4268,67.4348,4400.0
2005-03-14 13:10:00,84.87,84.92,84.85,84.91,5800.0,67.4348,67.4745,67.4189,67.4666,5800.0
2005-03-14 13:20:00,84.91,84.91,84.81,84.81,6500.0,67.4666,67.4666,67.3871,67.3871,6500.0
2005-03-14 13:30:00,84.81,84.81,84.73,84.78,7600.0,67.3871,67.3871,67.3235,67.3633,7600.0
2005-03-14 13:40:00,84.78,84.86,84.78,84.85,6200.0,67.3633,67.4268,67.3633,67.4189,6200.0
2005-03-14 13:50:00,84.86,84.9,84.86,84.88,5400.0,67.4268,67.4586,67.4268,67.4427,5400.0
2005-03-14 14:00:00,84.86,84.91,84.86,84.91,3300.0,67.4268,67.4666,67.4268,67.4666,3300.0
2005-03-14 14:10:00,84.9,84.91,84.83,84.86,5900.0,67.4586,67.4666,67.403,67.4268,5900.0
2005-03-14 14:20:00,84.85,84.86,84.83,84.84,3900.0,67.4189,67.4268,67.403,67.4109,3900.0
2005-03-14 14:30:00,84.82,84.9,84.82,84.9,6300.0,67.3951,67.4586,67.3951,67.4586,6300.0
2005-03-14 14:40:00,84.9,84.92,84.88,84.91,7700.0,67.4586,67.4745,67.4427,67.4666,7700.0
2005-03-14 14:50:00,84.92,84.96,84.9,84.96,5400.0,67.4745,67.5063,67.4586,67.5063,5400.0
2005-03-14 15:00:00,84.96,85.02,84.95,84.98,5700.0,67.5063,67.554,67.4983,67.5222,5700.0
2005-03-14 15:10:00,84.99,85.04,84.97,85.03,6100.0,67.5301,67.5699,67.5142,67.5619,6100.0
2005-03-14 15:20:00,85.03,85.19,85.03,85.19,12600.0,67.5619,67.689,67.5619,67.689,12600.0
2005-03-14 15:30:00,85.18,85.3,85.18,85.26,15400.0,67.6811,67.7764,67.6811,67.7447,15400.0
2005-03-14 15:40:00,85.26,85.38,85.23,85.26,11200.0,67.7447,67.84,67.7208,67.7447,11200.0
2005-03-14 15:50:00,85.26,85.35,85.16,85.25,23400.0,67.7447,67.8162,67.6652,67.7367,23400.0
2005-03-15 09:30:00,85.26,85.3,85.0,85.28,18100.0,67.7447,67.7764,67.5381,67.7606,18100.0
2005-03-15 09:40:00,85.28,85.7,85.28,85.5,12500.0,67.7606,68.0943,67.7606,67.9354,12500.0
2005-03-15 09:50:00,85.6,85.65,85.5,85.59,19900.0,68.0148,68.0545,67.9354,68.0069,19900.0
2005-03-15 10:00:00,85.59,85.59,85.32,85.38,14100.0,68.0069,68.0069,67.7923,67.84,14100.0
2005-03-15 10:10:00,85.39,85.49,85.35,85.48,12000.0,67.848,67.9274,67.8162,67.9195,12000.0
2005-03-15 10:20:00,85.48,85.59,85.45,85.53,13700.0,67.9195,68.0069,67.8956,67.9592,13700.0
2005-03-15 10:30:00,85.51,85.67,85.47,85.65,11800.0,67.9433,68.0704,67.9115,68.0545,11800.0
2005-03-15 10:40:00,85.65,85.66,85.61,85.62,14300.0,68.0545,68.0625,68.0228,68.0307,14300.0
2005-03-15 10:50:00,85.62,85.77,85.57,85.75,8700.0,68.0307,68.1499,67.991,68.134,8700.0
2005-03-15 11:00:00,85.76,85.77,85.65,85.65,6800.0,68.1419,68.1499,68.0545,68.0545,6800.0
2005-03-15 11:10:00,85.56,85.67,85.56,85.6,6600.0,67.983,68.0704,67.983,68.0148,6600.0
2005-03-15 11:20:00,85.62,85.63,85.45,85.47,7200.0,68.0307,68.0387,67.8956,67.9115,7200.0
2005-03-15 11:30:00,85.4,85.46,85.21,85.21,7600.0,67.8559,67.9036,67.7049,67.7049,7600.0
2005-03-15 11:40:00,85.21,85.24,85.02,85.02,13200.0,67.7049,67.7288,67.554,67.554,13200.0
2005-03-15 11:50:00,85.02,85.19,85.01,85.19,12400.0,67.554,67.689,67.546,67.689,12400.0
2005-03-15 12:00:00,85.15,85.15,84.95,84.97,14200.0,67.6573,67.6573,67.4983,67.5142,14200.0
2005-03-15 12:10:00,84.97,85.1,84.85,85.08,10600.0,67.5142,67.6175,67.4189,67.6016,10600.0
2005-03-15 12:20:00,85.11,85.33,85.07,85.24,9200.0,67.6255,67.8003,67.5937,67.7288,9200.0
2005-03-15 12:30:00,85.21,85.27,85.18,85.26,6600.0,67.7049,67.7526,67.6811,67.7447,6600.0
2005-03-15 12:40:00,85.27,85.38,85.26,85.38,6500.0,67.7526,67.84,67.7447,67.84,6500.0
2005-03-15 12:50:00,85.37,85.42,85.3,85.3,8400.0,67.8321,67.8718,67.7764,67.7764,8400.0
2005-03-15 13:00:00,85.31,85.31,85.22,85.22,4700.0,67.7844,67.7844,67.7129,67.7129,4700.0
2005-03-15 13:10:00,85.21,85.21,85.17,85.19,3100.0,67.7049,67.7049,67.6732,67.689,3100.0
2005-03-15 13:20:00,85.18,85.18,85.08,85.08,5700.0,67.6811,67.6811,67.6016,67.6016,5700.0
2005-03-15 13:30:00,85.09,85.3,85.08,85.21,13100.0,67.6096,67.7764,67.6016,67.7049,13100.0
2005-03-15 13:40:00,85.22,85.28,85.19,85.22,19000.0,67.7129,67.7606,67.689,67.7129,19000.0
2005-03-15 13:50:00,85.22,85.22,85.17,85.17,4600.0,67.7129,67.7129,67.6732,67.6732,4600.0
2005-03-15 14:00:00,85.18,85.29,85.18,85.25,4300.0,67.6811,67.7685,67.6811,67.7367,4300.0
2005-03-15 14:10:00,85.23,85.23,85.14,85.15,7900.0,67.7208,67.7208,67.6493,67.6573,7900.0
2005-03-15 14:20:00,85.14,85.26,85.13,85.26,10900.0,67.6493,67.7447,67.6414,67.7447,10900.0
2005-03-15 14:30:00,85.26,85.26,85.13,85.18,12400.0,67.7447,67.7447,67.6414,67.6811,12400.0
2005-03-15 14:40:00,85.19,85.25,85.17,85.25,19000.0,67.689,67.7367,67.6732,67.7367,19000.0
2005-03-15 14:50:00,85.28,85.34,85.24,85.24,13100.0,67.7606,67.8082,67.7288,67.7288,13100.0
2005-03-15 15:00:00,85.21,85.22,85.13,85.14,7800.0,67.7049,67.7129,67.6414,67.6493,7800.0
2005-03-15 15:10:00,85.13,85.13,85.01,85.05,29100.0,67.6414,67.6414,67.546,67.5778,29100.0
2005-03-15 15:20:00,85.05,85.09,84.96,84.96,12900.0,67.5778,67.6096,67.5063,67.5063,12900.0
2005-03-15 15:30:00,84.97,85.04,84.94,85.02,20600.0,67.5142,67.5699,67.4904,67.554,20600.0
2005-03-15 15:40:00,85.0,85.05,85.0,85.01,14300.0,67.5381,67.5778,67.5381,67.546,14300.0
2005-03-15 15:50:00,85.01,85.4,85.0,85.21,112600.0,67.546,67.8559,67.5381,67.7049,112600.0
2005-03-16 09:30:00,85.05,85.06,84.7,84.97,53700.0,67.5778,67.5858,67.2997,67.5142,53700.0
2005-03-16 09:40:00,84.98,85.13,84.98,85.01,22600.0,67.5222,67.6414,67.5222,67.546,22600.0
2005-03-16 09:50:00,85.0,85.1,84.85,84.86,12700.0,67.5381,67.6175,67.4189,67.4268,12700.0
2005-03-16 10:00:00,84.89,84.98,84.89,84.96,5300.0,67.4507,67.5222,67.4507,67.5063,5300.0
2005-03-16 10:10:00,84.97,85.08,84.97,85.07,7800.0,67.5142,67.6016,67.5142,67.5937,7800.0
2005-03-16 10:20:00,85.09,85.11,85.03,85.05,3600.0,67.6096,67.6255,67.5619,67.5778,3600.0
2005-03-16 10:30:00,85.08,85.08,84.95,85.01,18000.0,67.6016,67.6016,67.4983,67.546,18000.0
2005-03-16 10:40:00,84.96,85.0,84.73,84.76,26100.0,67.5063,67.5381,67.3235,67.3474,26100.0
2005-03-16 10:50:00,84.76,84.81,84.69,84.71,12000.0,67.3474,67.3871,67.2918,67.3077,12000.0
2005-03-16 11:00:00,84.73,84.79,84.65,84.79,17900.0,67.3235,67.3712,67.26,67.3712,17900.0
2005-03-16 11:10:00,84.78,84.87,84.77,84.8,12800.0,67.3633,67.4348,67.3553,67.3792,12800.0
2005-03-16 11:20:00,84.81,84.87,84.8,84.85,13100.0,67.3871,67.4348,67.3792,67.4189,13100.0
2005-03-16 11:30:00,84.85,84.91,84.81,84.81,5700.0,67.4189,67.4666,67.3871,67.3871,5700.0
2005-03-16 11:40:00,84.81,84.84,84.8,84.81,5900.0,67.3871,67.4109,67.3792,67.3871,5900.0
2005-03-16 11:50:00,84.81,84.81,84.76,84.76,11600.0,67.3871,67.3871,67.3474,67.3474,11600.0
2005-03-16 12:00:00,84.75,84.75,84.72,84.74,4100.0,67.3394,67.3394,67.3156,67.3315,4100.0
2005-03-16 12:10:00,84.74,84.75,84.7,84.75,5400.0,67.3315,67.3394,67.2997,67.3394,5400.0
2005-03-16 12:20:00,84.75,84.75,84.69,84.7,2900.0,67.3394,67.3394,67.2918,67.2997,2900.0
2005-03-16 12:30:00,84.7,84.73,84.65,84.73,7800.0,67.2997,67.3235,67.26,67.3235,7800.0
2005-03-16 12:40:00,84.73,84.86,84.73,84.81,5100.0,67.3235,67.4268,67.3235,67.3871,5100.0
2005-03-16 12:50:00,84.8,84.88,84.79,84.88,6900.0,67.3792,67.4427,67.3712,67.4427,6900.0
2005-03-16 13:00:00,84.9,84.98,84.9,84.96,6600.0,67.4586,67.5222,67.4586,67.5063,6600.0
2005-03-16 13:10:00,84.97,84.97,84.92,84.93,1800.0,67.5142,67.5142,67.4745,67.4825,1800.0
2005-03-16 13:20:00,84.92,85.02,84.92,84.95,3400.0,67.4745,67.554,67.4745,67.4983,3400.0
2005-03-16 13:30:00,84.95,84.95,84.82,84.82,3000.0,67.4983,67.4983,67.3951,67.3951,3000.0
2005-03-16 13:40:00,84.83,84.86,84.82,84.86,7700.0,67.403,67.4268,67.3951,67.4268,7700.0
2005-03-16 13:50:00,84.86,84.86,84.78,84.78,3200.0,67.4268,67.4268,67.3633,67.3633,3200.0
2005-03-16 14:00:00,84.79,84.82,84.78,84.78,21900.0,67.3712,67.3951,67.3633,67.3633,21900.0
2005-03-16 14:10:00,84.77,85.05,84.75,85.02,47000.0,67.3553,67.5778,67.3394,67.554,47000.0
2005-03-16 14:20:00,85.04,85.1,84.94,84.94,26800.0,67.5699,67.6175,67.4904,67.4904,26800.0
2005-03-16 14:30:00,84.9,84.94,84.8,84.85,24400.0,67.4586,67.4904,67.3792,67.4189,24400.0
2005-03-16 14:40:00,84.85,84.88,84.77,84.8,14200.0,67.4189,67.4427,67.3553,67.3792,14200.0
2005-03-16 14:50:00,84.8,84.88,84.78,84.79,16500.0,67.3792,67.4427,67.3633,67.3712,16500.0
2005-03-16 15:00:00,84.79,84.94,84.79,84.94,32700.0,67.3712,67.4904,67.3712,67.4904,32700.0
2005-03-16 15:10:00,84.94,85.06,84.87,84.87,14500.0,67.4904,67.5858,67.4348,67.4348,14500.0
2005-03-16 15:20:00,84.87,84.88,84.7,84.73,38400.0,67.4348,67.4427,67.2997,67.3235,38400.0
2005-03-16 15:30:00,84.73,84.8,84.7,84.78,16200.0,67.3235,67.3792,67.2997,67.3633,16200.0
2005-03-16 15:40:00,84.86,84.86,84.68,84.68,36700.0,67.4268,67.4268,67.2838,67.2838,36700.0
2005-03-16 15:50:00,84.69,84.73,84.66,84.72,18500.0,67.2918,67.3235,67.2679,67.3156,18500.0
2005-03-17 09:30:00,84.71,84.72,84.41,84.41,36600.0,67.3077,67.3156,67.0693,67.0693,36600.0
2005-03-17 09:40:00,84.45,84.56,84.35,84.47,25700.0,67.1011,67.1885,67.0216,67.117,25700.0
2005-03-17 09:50:00,84.55,84.64,84.41,84.41,10600.0,67.1805,67.252,67.0693,67.0693,10600.0
2005-03-17 10:00:00,84.33,84.34,84.1,84.11,31000.0,67.0057,67.0137,66.823,66.8309,31000.0
2005-03-17 10:10:00,84.08,84.25,84.08,84.24,17700.0,66.8071,66.9422,66.8071,66.9342,17700.0
2005-03-17 10:20:00,84.24,84.4,84.24,84.4,44100.0,66.9342,67.0613,66.9342,67.0613,44100.0
2005-03-17 10:30:00,84.42,84.46,84.33,84.33,15900.0,67.0772,67.109,67.0057,67.0057,15900.0
2005-03-17 10:40:00,84.31,84.32,84.17,84.18,9900.0,66.9898,66.9978,66.8786,66.8865,9900.0
2005-03-17 10:50:00,84.17,84.41,84.17,84.41,22300.0,66.8786,67.0693,66.8786,67.0693,22300.0
2005-03-17 11:00:00,84.37,84.38,84.14,84.33,28100.0,67.0375,67.0454,66.8548,67.0057,28100.0
2005-03-17 11:10:00,84.32,84.39,84.21,84.38,24500.0,66.9978,67.0534,66.9104,67.0454,24500.0
2005-03-17 11:20:00,84.37,84.38,84.21,84.25,29500.0,67.0375,67.0454,66.9104,66.9422,29500.0
2005-03-17 11:30:00,84.26,84.3,84.2,84.24,18000.0,66.9501,66.9819,66.9024,66.9342,18000.0
2005-03-17 11:40:00,84.24,84.34,84.24,84.34,8300.0,66.9342,67.0137,66.9342,67.0137,8300.0
2005-03-17 11:50:00,84.35,84.42,84.34,84.39,8400.0,67.0216,67.0772,67.0137,67.0534,8400.0
2005-03-17 12:00:00,84.36,84.36,84.16,84.19,12400.0,67.0296,67.0296,66.8706,66.8945,12400.0
2005-03-17 12:10:00,84.2,84.29,84.2,84.21,32500.0,66.9024,66.9739,66.9024,66.9104,32500.0
2005-03-17 12:20:00,84.24,84.25,84.21,84.24,16000.0,66.9342,66.9422,66.9104,66.9342,16000.0
2005-03-17 12:30:00,84.24,84.34,84.24,84.34,18400.0,66.9342,67.0137,66.9342,67.0137,18400.0
2005-03-17 12:40:00,84.33,84.33,84.08,84.1,19700.0,67.0057,67.0057,66.8071,66.823,19700.0
2005-03-17 12:50:00,84.1,84.25,84.05,84.16,35600.0,66.823,66.9422,66.7832,66.8706,35600.0
2005-03-17 13:00:00,84.19,84.19,84.11,84.13,15600.0,66.8945,66.8945,66.8309,66.8468,15600.0
2005-03-17 13:10:00,84.1,84.11,83.98,83.99,50300.0,66.823,66.8309,66.7276,66.7356,50300.0
2005-03-17 13:20:00,83.98,84.18,83.98,84.08,12500.0,66.7276,66.8865,66.7276,66.8071,12500.0
2005-03-17 13:30:00,84.09,84.1,84.07,84.1,7000.0,66.815,66.823,66.7991,66.823,7000.0
2005-03-17 13:40:00,84.1,84.13,83.99,84.01,20100.0,66.823,66.8468,66.7356,66.7515,20100.0
2005-03-17 13:50:00,83.98,83.99,83.86,83.88,8400.0,66.7276,66.7356,66.6323,66.6482,8400.0
2005-03-17 14:00:00,83.89,83.92,83.83,83.89,18500.0,66.6561,66.6799,66.6084,66.6561,18500.0
2005-03-17 14:10:00,83.91,84.0,83.87,84.0,6100.0,66.672,66.7435,66.6402,66.7435,6100.0
2005-03-17 14:20:00,84.0,84.0,83.97,83.98,15300.0,66.7435,66.7435,66.7197,66.7276,15300.0
2005-03-17 14:30:00,83.97,83.99,83.93,83.93,6200.0,66.7197,66.7356,66.6879,66.6879,6200.0
2005-03-17 14:40:00,83.92,83.98,83.92,83.93,10700.0,66.6799,66.7276,66.6799,66.6879,10700.0
2005-03-17 14:50:00,83.91,83.92,83.87,83.92,11200.0,66.672,66.6799,66.6402,66.6799,11200.0
2005-03-17 15:00:00,83.98,83.98,83.89,83.93,15600.0,66.7276,66.7276,66.6561,66.6879,15600.0
2005-03-17 15:10:00,83.95,83.97,83.89,83.9,13200.0,66.7038,66.7197,66.6561,66.6641,13200.0
2005-03-17 15:20:00,83.93,83.99,83.9,83.97,6300.0,66.6879,66.7356,66.6641,66.7197,6300.0
2005-03-17 15:30:00,83.96,83.98,83.87,83.98,18300.0,66.7117,66.7276,66.6402,66.7276,18300.0
2005-03-17 15:40:00,83.99,84.0,83.92,83.95,34600.0,66.7356,66.7435,66.6799,66.7038,34600.0
2005-03-17 15:50:00,83.89,83.9,83.85,83.86,15400.0,66.6561,66.6641,66.6243,66.6323,15400.0
2005-03-18 09:30:00,83.8,83.81,83.45,83.74,117400.0,66.5846,66.5925,66.3065,66.5369,117400.0
2005-03-18 09:40:00,83.74,83.89,83.7,83.8,25000.0,66.5369,66.6561,66.5051,66.5846,25000.0
2005-03-18 09:50:00,83.81,83.84,83.57,83.74,20100.0,66.5925,66.6164,66.4018,66.5369,20100.0
2005-03-18 10:00:00,83.74,83.84,83.69,83.84,16600.0,66.5369,66.6164,66.4972,66.6164,16600.0
2005-03-18 10:10:00,83.84,83.99,83.82,83.95,14400.0,66.6164,66.7356,66.6005,66.7038,14400.0
2005-03-18 10:20:00,83.96,84.0,83.88,83.99,14400.0,66.7117,66.7435,66.6482,66.7356,14400.0
2005-03-18 10:30:00,84.0,84.06,83.97,84.05,28800.0,66.7435,66.7912,66.7197,66.7832,28800.0
2005-03-18 10:40:00,84.06,84.1,83.87,83.92,15900.0,66.7912,66.823,66.6402,66.6799,15900.0
2005-03-18 10:50:00,83.91,83.92,83.8,83.87,9500.0,66.672,66.6799,66.5846,66.6402,9500.0
2005-03-18 11:00:00,83.82,84.1,83.82,84.1,21300.0,66.6005,66.823,66.6005,66.823,21300.0
2005-03-18 11:10:00,84.09,84.17,84.06,84.17,12700.0,66.815,66.8786,66.7912,66.8786,12700.0
2005-03-18 11:20:00,84.16,84.2,84.11,84.15,10600.0,66.8706,66.9024,66.8309,66.8627,10600.0
2005-03-18 11:30:00,84.1,84.11,83.95,84.0,9600.0,66.823,66.8309,66.7038,66.7435,9600.0
2005-03-18 11:40:00,83.96,84.0,83.91,83.91,5700.0,66.7117,66.7435,66.672,66.672,5700.0
2005-03-18 11:50:00,83.91,84.0,83.91,83.99,14100.0,66.672,66.7435,66.672,66.7356,14100.0
2005-03-18 12:00:00,83.99,84.1,83.95,84.08,30200.0,66.7356,66.823,66.7038,66.8071,30200.0
2005-03-18 12:10:00,84.1,84.23,84.1,84.15,12200.0,66.823,66.9263,66.823,66.8627,12200.0
2005-03-18 12:20:00,84.09,84.13,84.04,84.11,9000.0,66.815,66.8468,66.7753,66.8309,9000.0
2005-03-18 12:30:00,84.12,84.12,84.02,84.1,9700.0,66.8389,66.8389,66.7594,66.823,9700.0
2005-03-18 12:40:00,84.1,84.19,84.04,84.09,8100.0,66.823,66.8945,66.7753,66.815,8100.0
2005-03-18 12:50:00,84.09,84.1,83.88,83.93,5900.0,66.815,66.823,66.6482,66.6879,5900.0
2005-03-18 13:00:00,83.94,83.96,83.77,83.93,12700.0,66.6958,66.7117,66.5608,66.6879,12700.0
2005-03-18 13:10:00,83.94,84.09,83.91,84.01,20600.0,66.6958,66.815,66.672,66.7515,20600.0
2005-03-18 13:20:00,84.01,84.05,83.98,84.01,12000.0,66.7515,66.7832,66.7276,66.7515,12000.0
2005-03-18 13:30:00,84.01,84.07,83.97,84.0,16600.0,66.7515,66.7991,66.7197,66.7435,16600.0
2005-03-18 13:40:00,83.99,84.1,83.91,83.94,31900.0,66.7356,66.823,66.672,66.6958,31900.0
2005-03-18 13:50:00,83.94,83.97,83.86,83.97,13200.0,66.6958,66.7197,66.6323,66.7197,13200.0
2005-03-18 14:00:00,83.97,84.27,83.97,84.07,38900.0,66.7197,66.958,66.7197,66.7991,38900.0
2005-03-18 14:10:00,84.07,84.08,83.89,83.99,13400.0,66.7991,66.8071,66.6561,66.7356,13400.0
2005-03-18 14:20:00,83.99,84.04,83.99,84.02,16600.0,66.7356,66.7753,66.7356,66.7594,16600.0
2005-03-18 14:30:00,84.04,84.1,84.0,84.0,22500.0,66.7753,66.823,66.7435,66.7435,22500.0
2005-03-18 14:40:00,84.0,84.03,83.94,84.03,15200.0,66.7435,66.7673,66.6958,66.7673,15200.0
2005-03-18 14:50:00,84.03,84.04,83.9,83.95,9500.0,66.7673,66.7753,66.6641,66.7038,9500.0
2005-03-18 15:00:00,83.96,83.96,83.83,83.84,21200.0,66.7117,66.7117,66.6084,66.6164,21200.0
2005-03-18 15:10:00,83.86,83.91,83.75,83.76,42100.0,66.6323,66.672,66.5449,66.5528,42100.0
2005-03-18 15:20:00,83.76,83.83,83.67,83.8,61200.0,66.5528,66.6084,66.4813,66.5846,61200.0
2005-03-18 15:30:00,83.8,83.81,83.68,83.7,48000.0,66.5846,66.5925,66.4893,66.5051,48000.0
2005-03-18 15:40:00,83.71,83.74,83.7,83.72,28400.0,66.5131,66.5369,66.5051,66.521,28400.0
2005-03-18 15:50:00,83.72,83.8,83.7,83.8,170700.0,66.521,66.5846,66.5051,66.5846,170700.0
2005-03-21 09:30:00,83.71,83.72,83.51,83.53,15800.0,66.5131,66.521,66.3542,66.3701,15800.0
2005-03-21 09:40:00,83.5,83.53,83.43,83.45,6200.0,66.3462,66.3701,66.2906,66.3065,6200.0
2005-03-21 09:50:00,83.42,83.43,83.16,83.24,9500.0,66.2827,66.2906,66.0761,66.1396,9500.0
2005-03-21 10:00:00,83.24,83.25,82.85,83.23,18900.0,66.1396,66.1476,65.8298,66.1317,18900.0
2005-03-21 10:10:00,83.23,83.35,83.15,83.15,15900.0,66.1317,66.227,66.0681,66.0681,15900.0
2005-03-21 10:20:00,83.16,83.35,83.15,83.27,21300.0,66.0761,66.227,66.0681,66.1635,21300.0
2005-03-21 10:30:00,83.27,83.29,82.99,83.16,37300.0,66.1635,66.1794,65.941,66.0761,37300.0
2005-03-21 10:40:00,83.1,83.3,83.1,83.16,9800.0,66.0284,66.1873,66.0284,66.0761,9800.0
2005-03-21 10:50:00,83.15,83.22,83.09,83.22,9600.0,66.0681,66.1238,66.0205,66.1238,9600.0
2005-03-21 11:00:00,83.22,83.24,83.03,83.16,8600.0,66.1238,66.1396,65.9728,66.0761,8600.0
2005-03-21 11:10:00,83.15,83.15,82.97,82.98,18200.0,66.0681,66.0681,65.9251,65.9331,18200.0
2005-03-21 11:20:00,82.99,83.08,82.99,83.05,10300.0,65.941,66.0125,65.941,65.9887,10300.0
2005-03-21 11:30:00,83.05,83.1,83.03,83.1,6900.0,65.9887,66.0284,65.9728,66.0284,6900.0
2005-03-21 11:40:00,83.09,83.1,83.07,83.1,18600.0,66.0205,66.0284,66.0046,66.0284,18600.0
2005-03-21 11:50:00,83.09,83.1,83.07,83.07,6500.0,66.0205,66.0284,66.0046,66.0046,6500.0
2005-03-21 12:00:00,83.09,83.1,83.06,83.1,21800.0,66.0205,66.0284,65.9966,66.0284,21800.0
2005-03-21 12:10:00,83.1,83.1,83.06,83.1,24800.0,66.0284,66.0284,65.9966,66.0284,24800.0
2005-03-21 12:20:00,83.1,83.19,83.09,83.18,23400.0,66.0284,66.0999,66.0205,66.092,23400.0
2005-03-21 12:30:00,83.14,83.14,83.07,83.1,3500.0,66.0602,66.0602,66.0046,66.0284,3500.0
2005-03-21 12:40:00,83.1,83.2,83.07,83.19,9500.0,66.0284,66.1079,66.0046,66.0999,9500.0
2005-03-21 12:50:00,83.19,83.19,83.02,83.02,7700.0,66.0999,66.0999,65.9648,65.9648,7700.0
2005-03-21 13:00:00,83.02,83.03,83.0,83.03,27200.0,65.9648,65.9728,65.9489,65.9728,27200.0
2005-03-21 13:10:00,83.02,83.08,82.96,82.97,19200.0,65.9648,66.0125,65.9172,65.9251,19200.0
2005-03-21 13:20:00,82.98,83.02,82.97,83.02,8300.0,65.9331,65.9648,65.9251,65.9648,8300.0
2005-03-21 13:30:00,83.0,83.02,82.99,83.0,7600.0,65.9489,65.9648,65.941,65.9489,7600.0
2005-03-21 13:40:00,82.99,83.06,82.99,83.06,10800.0,65.941,65.9966,65.941,65.9966,10800.0
2005-03-21 13:50:00,83.06,83.08,83.04,83.04,10600.0,65.9966,66.0125,65.9807,65.9807,10600.0
2005-03-21 14:00:00,83.03,83.03,82.98,82.98,4200.0,65.9728,65.9728,65.9331,65.9331,4200.0
2005-03-21 14:10:00,82.96,83.0,82.96,82.99,14800.0,65.9172,65.9489,65.9172,65.941,14800.0
2005-03-21 14:20:00,82.97,83.0,82.95,82.97,11000.0,65.9251,65.9489,65.9092,65.9251,11000.0
2005-03-21 14:30:00,82.97,83.08,82.97,83.07,11100.0,65.9251,66.0125,65.9251,66.0046,11100.0
2005-03-21 14:40:00,83.05,83.06,82.95,82.95,9200.0,65.9887,65.9966,65.9092,65.9092,9200.0
2005-03-21 14:50:00,82.94,82.94,82.9,82.91,9300.0,65.9013,65.9013,65.8695,65.8774,9300.0
2005-03-21 15:00:00,82.91,82.99,82.89,82.99,35600.0,65.8774,65.941,65.8615,65.941,35600.0
2005-03-21 15:10:00,82.99,83.0,82.98,82.99,10800.0,65.941,65.9489,65.9331,65.941,10800.0
2005-03-21 15:20:00,82.99,83.05,82.98,82.98,35900.0,65.941,65.9887,65.9331,65.9331,35900.0
2005-03-21 15:30:00,82.98,83.01,82.97,83.0,24800.0,65.9331,65.9569,65.9251,65.9489,24800.0
2005-03-21 15:40:00,82.99,83.0,82.96,82.99,18100.0,65.941,65.9489,65.9172,65.941,18100.0
2005-03-21 15:50:00,82.98,82.99,82.97,82.98,21700.0,65.9331,65.941,65.9251,65.9331,21700.0
2005-03-22 09:30:00,82.7,83.0,82.67,82.97,15500.0,65.7106,65.9489,65.6867,65.9251,15500.0
2005-03-22 09:40:00,82.98,82.98,82.68,82.75,28700.0,65.9331,65.9331,65.6947,65.7503,28700.0
2005-03-22 09:50:00,82.67,82.96,82.58,82.96,33000.0,65.6867,65.9172,65.6152,65.9172,33000.0
2005-03-22 10:00:00,82.93,82.94,82.76,82.77,17800.0,65.8933,65.9013,65.7583,65.7662,17800.0
2005-03-22 10:10:00,82.77,82.85,82.77,82.82,6100.0,65.7662,65.8298,65.7662,65.8059,6100.0
2005-03-22 10:20:00,82.83,82.94,82.81,82.82,31400.0,65.8139,65.9013,65.798,65.8059,31400.0
2005-03-22 10:30:00,82.82,82.9,82.8,82.82,7700.0,65.8059,65.8695,65.79,65.8059,7700.0
2005-03-22 10:40:00,82.84,82.87,82.79,82.86,7300.0,65.8218,65.8457,65.7821,65.8377,7300.0
2005-03-22 10:50:00,82.86,82.86,82.74,82.77,45200.0,65.8377,65.8377,65.7424,65.7662,45200.0
2005-03-22 11:00:00,82.76,82.8,82.74,82.79,30100.0,65.7583,65.79,65.7424,65.7821,30100.0
2005-03-22 11:10:00,82.79,82.82,82.78,82.8,55100.0,65.7821,65.8059,65.7741,65.79,55100.0
2005-03-22 11:20:00,82.78,82.78,82.64,82.64,6500.0,65.7741,65.7741,65.6629,65.6629,6500.0
2005-03-22 11:30:00,82.64,82.69,82.6,82.6,7900.0,65.6629,65.7026,65.6311,65.6311,7900.0
2005-03-22 11:40:00,82.61,82.61,82.48,82.48,14500.0,65.6391,65.6391,65.5358,65.5358,14500.0
2005-03-22 11:50:00,82.49,82.58,82.46,82.56,15800.0,65.5437,65.6152,65.5199,65.5993,15800.0
2005-03-22 12:00:00,82.54,82.56,82.53,82.56,16300.0,65.5834,65.5993,65.5755,65.5993,16300.0
2005-03-22 12:10:00,82.56,82.59,82.51,82.52,11500.0,65.5993,65.6232,65.5596,65.5676,11500.0
2005-03-22 12:20:00,82.5,82.59,82.5,82.59,22100.0,65.5517,65.6232,65.5517,65.6232,22100.0
2005-03-22 12:30:00,82.59,82.64,82.55,82.55,21800.0,65.6232,65.6629,65.5914,65.5914,21800.0
2005-03-22 12:40:00,82.54,82.55,82.52,82.54,13600.0,65.5834,65.5914,65.5676,65.5834,13600.0
2005-03-22 12:50:00,82.54,82.54,82.43,82.45,4700.0,65.5834,65.5834,65.496,65.5119,4700.0
2005-03-22 13:00:00,82.43,82.43,82.4,82.41,8200.0,65.496,65.496,65.4722,65.4802,8200.0
2005-03-22 13:10:00,82.41,82.46,82.4,82.4,12600.0,65.4802,65.5199,65.4722,65.4722,12600.0
2005-03-22 13:20:00,82.41,82.55,82.41,82.54,11100.0,65.4802,65.5914,65.4802,65.5834,11100.0
2005-03-22 13:30:00,82.54,82.63,82.53,82.63,6300.0,65.5834,65.655,65.5755,65.655,6300.0
2005-03-22 13:40:00,82.62,82.8,82.51,82.8,29100.0,65.647,65.79,65.5596,65.79,29100.0
2005-03-22 13:50:00,82.8,82.97,82.8,82.97,11300.0,65.79,65.9251,65.79,65.9251,11300.0
2005-03-22 14:00:00,82.95,82.99,82.92,82.99,5500.0,65.9092,65.941,65.8854,65.941,5500.0
2005-03-22 14:10:00,82.99,83.0,82.94,82.98,7500.0,65.941,65.9489,65.9013,65.9331,7500.0
2005-03-22 14:20:00,82.94,82.94,82.6,82.7,23900.0,65.9013,65.9013,65.6311,65.7106,23900.0
2005-03-22 14:30:00,82.71,82.79,82.62,82.62,28100.0,65.7185,65.7821,65.647,65.647,28100.0
2005-03-22 14:40:00,82.61,82.61,81.71,82.5,67100.0,65.6391,65.6391,64.924,65.5517,67100.0
2005-03-22 14:50:00,82.46,82.86,82.46,82.79,24000.0,65.5199,65.8377,65.5199,65.7821,24000.0
2005-03-22 15:00:00,82.79,82.81,82.61,82.62,8900.0,65.7821,65.798,65.6391,65.647,8900.0
2005-03-22 15:10:00,82.64,82.64,82.4,82.47,14400.0,65.6629,65.6629,65.4722,65.5278,14400.0
2005-03-22 15:20:00,82.47,82.58,82.47,82.5,24800.0,65.5278,65.6152,65.5278,65.5517,24800.0
2005-03-22 15:30:00,82.5,82.52,82.32,82.45,12000.0,65.5517,65.5676,65.4086,65.5119,12000.0
2005-03-22 15:40:00,82.43,82.44,82.18,82.21,18000.0,65.496,65.504,65.2974,65.3212,18000.0
2005-03-22 15:50:00,82.2,82.28,82.07,82.07,69600.0,65.3133,65.3769,65.21,65.21,69600.0
2005-03-23 09:30:00,82.07,82.08,81.32,81.37,25000.0,65.21,65.2179,64.6141,64.6538,25000.0
2005-03-23 09:40:00,81.37,81.8,81.36,81.49,29900.0,64.6538,64.9955,64.6459,64.7492,29900.0
2005-03-23 09:50:00,81.48,81.49,81.26,81.48,29700.0,64.7412,64.7492,64.5664,64.7412,29700.0
2005-03-23 10:00:00,81.42,81.42,81.38,81.42,39500.0,64.6935,64.6935,64.6618,64.6935,39500.0
2005-03-23 10:10:00,81.42,81.47,81.27,81.28,64000.0,64.6935,64.7333,64.5743,64.5823,64000.0
2005-03-23 10:20:00,81.28,81.4,81.28,81.33,12300.0,64.5823,64.6776,64.5823,64.622,12300.0
2005-03-23 10:30:00,81.37,81.46,81.23,81.38,15600.0,64.6538,64.7253,64.5426,64.6618,15600.0
2005-03-23 10:40:00,81.34,81.49,81.3,81.32,26300.0,64.63,64.7492,64.5982,64.6141,26300.0
2005-03-23 10:50:00,81.32,81.5,81.25,81.49,23000.0,64.6141,64.7571,64.5585,64.7492,23000.0
2005-03-23 11:00:00,81.46,81.46,81.26,81.37,21000.0,64.7253,64.7253,64.5664,64.6538,21000.0
2005-03-23 11:10:00,81.37,81.62,81.37,81.46,24900.0,64.6538,64.8524,64.6538,64.7253,24900.0
2005-03-23 11:20:00,81.46,81.49,81.45,81.49,13400.0,64.7253,64.7492,64.7174,64.7492,13400.0
2005-03-23 11:30:00,81.47,81.47,81.34,81.37,5200.0,64.7333,64.7333,64.63,64.6538,5200.0
2005-03-23 11:40:00,81.34,81.4,81.34,81.38,8200.0,64.63,64.6776,64.63,64.6618,8200.0
2005-03-23 11:50:00,81.38,81.39,81.21,81.21,21900.0,64.6618,64.6697,64.5267,64.5267,21900.0
2005-03-23 12:00:00,81.22,81.28,81.19,81.2,25900.0,64.5346,64.5823,64.5108,64.5187,25900.0
2005-03-23 12:10:00,81.21,81.3,81.21,81.26,13800.0,64.5267,64.5982,64.5267,64.5664,13800.0
2005-03-23 12:20:00,81.26,81.27,81.24,81.26,10900.0,64.5664,64.5743,64.5505,64.5664,10900.0
2005-03-23 12:30:00,81.26,81.27,81.16,81.21,16500.0,64.5664,64.5743,64.4869,64.5267,16500.0
2005-03-23 12:40:00,81.2,81.22,81.12,81.13,17800.0,64.5187,64.5346,64.4552,64.4631,17800.0
2005-03-23 12:50:00,81.15,81.18,81.15,81.16,7000.0,64.479,64.5028,64.479,64.4869,7000.0
2005-03-23 13:00:00,81.16,81.23,81.16,81.23,17400.0,64.4869,64.5426,64.4869,64.5426,17400.0
2005-03-23 13:10:00,81.19,81.19,81.05,81.11,28200.0,64.5108,64.5108,64.3995,64.4472,28200.0
2005-03-23 13:20:00,81.13,81.13,81.0,81.01,25700.0,64.4631,64.4631,64.3598,64.3678,25700.0
2005-03-23 13:30:00,81.01,81.24,81.01,81.22,43500.0,64.3678,64.5505,64.3678,64.5346,43500.0
2005-03-23 13:40:00,81.22,81.25,81.16,81.17,21900.0,64.5346,64.5585,64.4869,64.4949,21900.0
2005-03-23 13:50:00,81.17,81.18,81.12,81.12,14100.0,64.4949,64.5028,64.4552,64.4552,14100.0
2005-03-23 14:00:00,81.12,81.13,81.04,81.12,43300.0,64.4552,64.4631,64.3916,64.4552,43300.0
2005-03-23 14:10:00,81.12,81.19,80.99,81.01,22300.0,64.4552,64.5108,64.3519,64.3678,22300.0
2005-03-23 14:20:00,81.01,81.03,80.93,80.94,23400.0,64.3678,64.3837,64.3042,64.3121,23400.0
2005-03-23 14:30:00,80.93,80.95,80.82,80.82,21200.0,64.3042,64.3201,64.2168,64.2168,21200.0
2005-03-23 14:40:00,80.81,80.82,80.73,80.73,16600.0,64.2088,64.2168,64.1453,64.1453,16600.0
2005-03-23 14:50:00,80.73,80.75,80.69,80.75,35600.0,64.1453,64.1612,64.1135,64.1612,35600.0
2005-03-23 15:00:00,80.75,80.83,80.75,80.82,22200.0,64.1612,64.2247,64.1612,64.2168,22200.0
2005-03-23 15:10:00,80.81,80.88,80.81,80.83,35700.0,64.2088,64.2645,64.2088,64.2247,35700.0
2005-03-23 15:20:00,80.84,80.9,80.73,80.87,25400.0,64.2327,64.2804,64.1453,64.2565,25400.0
2005-03-23 15:30:00,80.85,81.13,80.85,81.07,25500.0,64.2406,64.4631,64.2406,64.4154,25500.0
2005-03-23 15:40:00,81.08,81.08,80.97,80.99,26300.0,64.4234,64.4234,64.336,64.3519,26300.0
2005-03-23 15:50:00,81.0,81.04,80.95,80.95,40400.0,64.3598,64.3916,64.3201,64.3201,40400.0
2005-03-24 09:30:00,81.0,81.2,80.99,81.17,17600.0,64.3598,64.5187,64.3519,64.4949,17600.0
2005-03-24 09:40:00,81.11,81.35,81.11,81.2,20300.0,64.4472,64.6379,64.4472,64.5187,20300.0
2005-03-24 09:50:00,81.14,81.5,81.13,81.45,7900.0,64.4711,64.7571,64.4631,64.7174,7900.0
2005-03-24 10:00:00,81.45,81.53,81.33,81.41,7000.0,64.7174,64.7809,64.622,64.6856,7000.0
2005-03-24 10:10:00,81.42,81.49,81.36,81.36,7200.0,64.6935,64.7492,64.6459,64.6459,7200.0
2005-03-24 10:20:00,81.35,81.38,81.17,81.26,8500.0,64.6379,64.6618,64.4949,64.5664,8500.0
2005-03-24 10:30:00,81.28,81.48,81.28,81.4,8600.0,64.5823,64.7412,64.5823,64.6776,8600.0
2005-03-24 10:40:00,81.41,81.48,81.36,81.36,6500.0,64.6856,64.7412,64.6459,64.6459,6500.0
2005-03-24 10:50:00,81.41,81.43,81.2,81.2,9400.0,64.6856,64.7015,64.5187,64.5187,9400.0
2005-03-24 11:00:00,81.21,81.22,81.06,81.07,8400.0,64.5267,64.5346,64.4075,64.4154,8400.0
2005-03-24 11:10:00,81.06,81.1,80.97,80.97,23700.0,64.4075,64.4393,64.336,64.336,23700.0
2005-03-24 11:20:00,80.97,81.11,80.97,81.04,6400.0,64.336,64.4472,64.336,64.3916,6400.0
2005-03-24 11:30:00,81.04,81.15,81.0,81.13,16700.0,64.3916,64.479,64.3598,64.4631,16700.0
2005-03-24 11:40:00,81.12,81.2,81.12,81.16,6400.0,64.4552,64.5187,64.4552,64.4869,6400.0
2005-03-24 11:50:00,81.16,81.25,81.15,81.16,5200.0,64.4869,64.5585,64.479,64.4869,5200.0
2005-03-24 12:00:00,81.15,81.41,81.15,81.4,9700.0,64.479,64.6856,64.479,64.6776,9700.0
2005-03-24 12:10:00,81.38,81.62,81.38,81.61,17900.0,64.6618,64.8524,64.6618,64.8445,17900.0
2005-03-24 12:20:00,81.57,81.8,81.57,81.74,16200.0,64.8127,64.9955,64.8127,64.9478,16200.0
2005-03-24 12:30:00,81.68,81.83,81.67,81.83,4500.0,64.9001,65.0193,64.8922,65.0193,4500.0
2005-03-24 12:40:00,81.83,81.85,81.63,81.66,4600.0,65.0193,65.0352,64.8604,64.8842,4600.0
2005-03-24 12:50:00,81.63,81.66,81.51,81.51,4800.0,64.8604,64.8842,64.765,64.765,4800.0
2005-03-24 13:00:00,81.5,81.51,81.34,81.35,7700.0,64.7571,64.765,64.63,64.6379,7700.0
2005-03-24 13:10:00,81.34,81.34,81.18,81.19,8300.0,64.63,64.63,64.5028,64.5108,8300.0
2005-03-24 13:20:00,81.18,81.22,81.15,81.15,7000.0,64.5028,64.5346,64.479,64.479,7000.0
2005-03-24 13:30:00,81.15,81.3,81.15,81.3,7600.0,64.479,64.5982,64.479,64.5982,7600.0
2005-03-24 13:40:00,81.29,81.35,81.17,81.22,13800.0,64.5902,64.6379,64.4949,64.5346,13800.0
2005-03-24 13:50:00,81.2,81.25,81.0,81.15,9200.0,64.5187,64.5585,64.3598,64.479,9200.0
2005-03-24 14:00:00,81.16,81.22,81.1,81.22,14300.0,64.4869,64.5346,64.4393,64.5346,14300.0
2005-03-24 14:10:00,81.22,81.43,81.22,81.43,18700.0,64.5346,64.7015,64.5346,64.7015,18700.0
2005-03-24 14:20:00,81.43,81.43,81.37,81.4,10100.0,64.7015,64.7015,64.6538,64.6776,10100.0
2005-03-24 14:30:00,81.38,81.38,81.2,81.29,16000.0,64.6618,64.6618,64.5187,64.5902,16000.0
2005-03-24 14:40:00,81.27,81.29,81.19,81.19,9100.0,64.5743,64.5902,64.5108,64.5108,9100.0
2005-03-24 14:50:00,81.14,81.37,81.08,81.13,18600.0,64.4711,64.6538,64.4234,64.4631,18600.0
2005-03-24 15:00:00,81.15,81.19,81.12,81.12,19600.0,64.479,64.5108,64.4552,64.4552,19600.0
2005-03-24 15:10:00,81.07,81.29,81.07,81.24,17900.0,64.4154,64.5902,64.4154,64.5505,17900.0
2005-03-24 15:20:00,81.23,81.24,81.14,81.17,13200.0,64.5426,64.5505,64.4711,64.4949,13200.0
2005-03-24 15:30:00,81.15,81.21,81.09,81.16,10800.0,64.479,64.5267,64.4313,64.4869,10800.0
2005-03-24 15:40:00,81.16,81.17,81.01,81.01,13000.0,64.4869,64.4949,64.3678,64.3678,13000.0
2005-03-24 15:50:00,81.0,81.01,80.99,81.0,38100.0,64.3598,64.3678,64.3519,64.3598,38100.0
2005-03-28 09:30:00,81.1,81.4,81.1,81.37,11400.0,64.4393,64.6776,64.4393,64.6538,11400.0
2005-03-28 09:40:00,81.4,81.69,81.4,81.6,10400.0,64.6776,64.9081,64.6776,64.8366,10400.0
2005-03-28 09:50:00,81.57,81.69,81.38,81.64,10000.0,64.8127,64.9081,64.6618,64.8683,10000.0
2005-03-28 10:00:00,81.66,81.69,81.52,81.57,9300.0,64.8842,64.9081,64.773,64.8127,9300.0
2005-03-28 10:10:00,81.57,81.74,81.52,81.71,9200.0,64.8127,64.9478,64.773,64.924,9200.0
2005-03-28 10:20:00,81.71,81.71,81.55,81.55,5100.0,64.924,64.924,64.7968,64.7968,5100.0
2005-03-28 10:30:00,81.59,81.74,81.52,81.67,10200.0,64.8286,64.9478,64.773,64.8922,10200.0
2005-03-28 10:40:00,81.68,81.68,81.63,81.64,3900.0,64.9001,64.9001,64.8604,64.8683,3900.0
2005-03-28 10:50:00,81.64,81.64,81.41,81.53,11700.0,64.8683,64.8683,64.6856,64.7809,11700.0
2005-03-28 11:00:00,81.49,81.5,81.42,81.47,4300.0,64.7492,64.7571,64.6935,64.7333,4300.0
2005-03-28 11:10:00,81.49,81.59,81.49,81.56,6200.0,64.7492,64.8286,64.7492,64.8048,6200.0
2005-03-28 11:20:00,81.55,81.55,81.45,81.46,7900.0,64.7968,64.7968,64.7174,64.7253,7900.0
2005-03-28 11:30:00,81.48,81.53,81.4,81.4,6900.0,64.7412,64.7809,64.6776,64.6776,6900.0
2005-03-28 11:40:00,81.4,81.41,81.33,81.39,4100.0,64.6776,64.6856,64.622,64.6697,4100.0
2005-03-28 11:50:00,81.38,81.38,81.31,81.34,3400.0,64.6618,64.6618,64.6061,64.63,3400.0
2005-03-28 12:00:00,81.34,81.35,81.25,81.32,4300.0,64.63,64.6379,64.5585,64.6141,4300.0
2005-03-28 12:10:00,81.31,81.47,81.29,81.33,10800.0,64.6061,64.7333,64.5902,64.622,10800.0
2005-03-28 12:20:00,81.33,81.39,81.33,81.34,10900.0,64.622,64.6697,64.622,64.63,10900.0
2005-03-28 12:30:00,81.37,81.37,81.15,81.23,10600.0,64.6538,64.6538,64.479,64.5426,10600.0
2005-03-28 12:40:00,81.2,81.26,81.2,81.25,9400.0,64.5187,64.5664,64.5187,64.5585,9400.0
2005-03-28 12:50:00,81.25,81.25,81.23,81.23,1100.0,64.5585,64.5585,64.5426,64.5426,1100.0
2005-03-28 13:00:00,81.24,81.28,81.2,81.24,6900.0,64.5505,64.5823,64.5187,64.5505,6900.0
2005-03-28 13:10:00,81.24,81.24,81.13,81.16,6400.0,64.5505,64.5505,64.4631,64.4869,6400.0
2005-03-28 13:20:00,81.18,81.21,81.03,81.09,12300.0,64.5028,64.5267,64.3837,64.4313,12300.0
2005-03-28 13:30:00,81.14,81.25,81.14,81.23,9900.0,64.4711,64.5585,64.4711,64.5426,9900.0
2005-03-28 13:40:00,81.24,81.31,81.21,81.31,6500.0,64.5505,64.6061,64.5267,64.6061,6500.0
2005-03-28 13:50:00,81.32,81.35,81.15,81.2,8200.0,64.6141,64.6379,64.479,64.5187,8200.0
2005-03-28 14:00:00,81.17,81.26,81.17,81.26,6300.0,64.4949,64.5664,64.4949,64.5664,6300.0
2005-03-28 14:10:00,81.25,81.25,81.18,81.19,3100.0,64.5585,64.5585,64.5028,64.5108,3100.0
2005-03-28 14:20:00,81.18,81.18,81.05,81.17,16600.0,64.5028,64.5028,64.3995,64.4949,16600.0
2005-03-28 14:30:00,81.24,81.3,81.21,81.29,10800.0,64.5505,64.5982,64.5267,64.5902,10800.0
2005-03-28 14:40:00,81.3,81.32,81.25,81.28,9000.0,64.5982,64.6141,64.5585,64.5823,9000.0
2005-03-28 14:50:00,81.28,81.39,81.28,81.34,9200.0,64.5823,64.6697,64.5823,64.63,9200.0
2005-03-28 15:00:00,81.36,81.39,81.22,81.32,11500.0,64.6459,64.6697,64.5346,64.6141,11500.0
2005-03-28 15:10:00,81.29,81.4,81.27,81.4,14900.0,64.5902,64.6776,64.5743,64.6776,14900.0
2005-03-28 15:20:00,81.4,81.5,81.32,81.37,12200.0,64.6776,64.7571,64.6141,64.6538,12200.0
2005-03-28 15:30:00,81.38,81.44,81.29,81.4,21000.0,64.6618,64.7094,64.5902,64.6776,21000.0
2005-03-28 15:40:00,81.39,81.45,81.31,81.42,21300.0,64.6697,64.7174,64.6061,64.6935,21300.0
2005-03-28 15:50:00,81.44,81.45,81.26,81.4,32700.0,64.7094,64.7174,64.5664,64.6776,32700.0
2005-03-29 09:30:00,80.81,81.04,80.81,81.03,13700.0,64.2088,64.3916,64.2088,64.3837,13700.0
2005-03-29 09:40:00,81.02,81.08,80.85,80.85,9400.0,64.3757,64.4234,64.2406,64.2406,9400.0
2005-03-29 09:50:00,80.85,80.99,80.79,80.93,13500.0,64.2406,64.3519,64.193,64.3042,13500.0
2005-03-29 10:00:00,80.85,81.15,80.84,81.04,10600.0,64.2406,64.479,64.2327,64.3916,10600.0
2005-03-29 10:10:00,80.97,81.15,80.91,81.12,7700.0,64.336,64.479,64.2883,64.4552,7700.0
2005-03-29 10:20:00,81.12,81.38,81.12,81.34,8200.0,64.4552,64.6618,64.4552,64.63,8200.0
2005-03-29 10:30:00,81.33,81.78,81.33,81.78,19800.0,64.622,64.9796,64.622,64.9796,19800.0
2005-03-29 10:40:00,81.75,81.76,81.64,81.64,12000.0,64.9557,64.9637,64.8683,64.8683,12000.0
2005-03-29 10:50:00,81.64,81.65,81.57,81.58,10700.0,64.8683,64.8763,64.8127,64.8207,10700.0
2005-03-29 11:00:00,81.58,81.58,81.47,81.49,9500.0,64.8207,64.8207,64.7333,64.7492,9500.0
2005-03-29 11:10:00,81.46,81.48,81.43,81.47,3500.0,64.7253,64.7412,64.7015,64.7333,3500.0
2005-03-29 11:20:00,81.47,81.51,81.44,81.44,10900.0,64.7333,64.765,64.7094,64.7094,10900.0
2005-03-29 11:30:00,81.45,81.46,81.33,81.33,8800.0,64.7174,64.7253,64.622,64.622,8800.0
2005-03-29 11:40:00,81.33,81.36,81.3,81.3,6000.0,64.622,64.6459,64.5982,64.5982,6000.0
2005-03-29 11:50:00,81.3,81.33,81.26,81.33,9100.0,64.5982,64.622,64.5664,64.622,9100.0
2005-03-29 12:00:00,81.33,81.34,81.31,81.31,3800.0,64.622,64.63,64.6061,64.6061,3800.0
2005-03-29 12:10:00,81.28,81.28,81.21,81.23,4300.0,64.5823,64.5823,64.5267,64.5426,4300.0
2005-03-29 12:20:00,81.14,81.24,81.13,81.24,4700.0,64.4711,64.5505,64.4631,64.5505,4700.0
2005-03-29 12:30:00,81.24,81.35,81.19,81.35,9600.0,64.5505,64.6379,64.5108,64.6379,9600.0
2005-03-29 12:40:00,81.35,81.38,81.3,81.37,12700.0,64.6379,64.6618,64.5982,64.6538,12700.0
2005-03-29 12:50:00,81.38,81.38,81.19,81.23,10800.0,64.6618,64.6618,64.5108,64.5426,10800.0
2005-03-29 13:00:00,81.23,81.31,81.12,81.14,7500.0,64.5426,64.6061,64.4552,64.4711,7500.0
2005-03-29 13:10:00,81.09,81.1,80.88,80.88,9400.0,64.4313,64.4393,64.2645,64.2645,9400.0
2005-03-29 13:20:00,80.88,81.06,80.81,81.03,12100.0,64.2645,64.4075,64.2088,64.3837,12100.0
2005-03-29 13:30:00,81.0,81.2,81.0,81.13,7500.0,64.3598,64.5187,64.3598,64.4631,7500.0
2005-03-29 13:40:00,81.12,81.12,81.01,81.01,7300.0,64.4552,64.4552,64.3678,64.3678,7300.0
2005-03-29 13:50:00,81.01,81.12,80.94,81.11,7800.0,64.3678,64.4552,64.3121,64.4472,7800.0
2005-03-29 14:00:00,81.1,81.1,80.8,80.87,9600.0,64.4393,64.4393,64.2009,64.2565,9600.0
2005-03-29 14:10:00,80.86,80.86,80.67,80.67,7900.0,64.2486,64.2486,64.0976,64.0976,7900.0
2005-03-29 14:20:00,80.66,80.87,80.57,80.86,10100.0,64.0897,64.2565,64.0182,64.2486,10100.0
2005-03-29 14:30:00,80.89,80.94,80.84,80.93,11600.0,64.2724,64.3121,64.2327,64.3042,11600.0
2005-03-29 14:40:00,80.93,80.94,80.79,80.94,12800.0,64.3042,64.3121,64.193,64.3121,12800.0
2005-03-29 14:50:00,80.94,81.14,80.94,81.09,20600.0,64.3121,64.4711,64.3121,64.4313,20600.0
2005-03-29 15:00:00,81.09,81.09,80.88,80.9,16000.0,64.4313,64.4313,64.2645,64.2804,16000.0
2005-03-29 15:10:00,80.92,80.92,80.8,80.88,26200.0,64.2963,64.2963,64.2009,64.2645,26200.0
2005-03-29 15:20:00,80.88,81.02,80.85,80.91,12900.0,64.2645,64.3757,64.2406,64.2883,12900.0
2005-03-29 15:30:00,80.93,80.96,80.77,80.82,15600.0,64.3042,64.328,64.1771,64.2168,15600.0
2005-03-29 15:40:00,80.83,80.92,80.83,80.88,30700.0,64.2247,64.2963,64.2247,64.2645,30700.0
2005-03-29 15:50:00,80.88,80.95,80.85,80.9,38300.0,64.2645,64.3201,64.2406,64.2804,38300.0
2005-03-30 09:30:00,80.92,81.1,80.8,81.1,26300.0,64.2963,64.4393,64.2009,64.4393,26300.0
2005-03-30 09:40:00,81.14,81.3,81.08,81.16,19000.0,64.4711,64.5982,64.4234,64.4869,19000.0
2005-03-30 09:50:00,81.16,81.2,81.0,81.17,10100.0,64.4869,64.5187,64.3598,64.4949,10100.0
2005-03-30 10:00:00,81.17,81.17,81.02,81.17,16800.0,64.4949,64.4949,64.3757,64.4949,16800.0
2005-03-30 10:10:00,81.19,81.2,81.08,81.14,11800.0,64.5108,64.5187,64.4234,64.4711,11800.0
2005-03-30 10:20:00,81.06,81.19,80.91,81.03,19900.0,64.4075,64.5108,64.2883,64.3837,19900.0
2005-03-30 10:30:00,81.06,81.24,81.06,81.21,26900.0,64.4075,64.5505,64.4075,64.5267,26900.0
2005-03-30 10:40:00,81.19,81.24,81.14,81.2,16100.0,64.5108,64.5505,64.4711,64.5187,16100.0
2005-03-30 10:50:00,81.2,81.24,81.05,81.05,33200.0,64.5187,64.5505,64.3995,64.3995,33200.0
2005-03-30 11:00:00,81.05,81.1,81.05,81.06,21300.0,64.3995,64.4393,64.3995,64.4075,21300.0
2005-03-30 11:10:00,81.06,81.12,81.01,81.12,22900.0,64.4075,64.4552,64.3678,64.4552,22900.0
2005-03-30 11:20:00,81.13,81.14,81.0,81.04,20000.0,64.4631,64.4711,64.3598,64.3916,20000.0
2005-03-30 11:30:00,81.07,81.12,81.02,81.11,13600.0,64.4154,64.4552,64.3757,64.4472,13600.0
2005-03-30 11:40:00,81.11,81.13,81.1,81.12,9800.0,64.4472,64.4631,64.4393,64.4552,9800.0
2005-03-30 11:50:00,81.11,81.2,81.1,81.17,9700.0,64.4472,64.5187,64.4393,64.4949,9700.0
2005-03-30 12:00:00,81.19,81.27,81.13,81.15,8900.0,64.5108,64.5743,64.4631,64.479,8900.0
2005-03-30 12:10:00,81.11,81.23,81.1,81.23,6900.0,64.4472,64.5426,64.4393,64.5426,6900.0
2005-03-30 12:20:00,81.23,81.32,81.19,81.32,26200.0,64.5426,64.6141,64.5108,64.6141,26200.0
2005-03-30 12:30:00,81.35,81.43,81.25,81.26,9800.0,64.6379,64.7015,64.5585,64.5664,9800.0
2005-03-30 12:40:00,81.26,81.47,81.25,81.47,9100.0,64.5664,64.7333,64.5585,64.7333,9100.0
2005-03-30 12:50:00,81.47,81.47,81.23,81.27,31700.0,64.7333,64.7333,64.5426,64.5743,31700.0
2005-03-30 13:00:00,81.28,81.29,81.21,81.28,7500.0,64.5823,64.5902,64.5267,64.5823,7500.0
2005-03-30 13:10:00,81.28,81.36,81.27,81.36,17500.0,64.5823,64.6459,64.5743,64.6459,17500.0
2005-03-30 13:20:00,81.39,81.44,81.39,81.44,7900.0,64.6697,64.7094,64.6697,64.7094,7900.0
2005-03-30 13:30:00,81.45,81.52,81.45,81.47,16000.0,64.7174,64.773,64.7174,64.7333,16000.0
2005-03-30 13:40:00,81.46,81.46,81.32,81.32,7700.0,64.7253,64.7253,64.6141,64.6141,7700.0
2005-03-30 13:50:00,81.34,81.39,81.2,81.39,18000.0,64.63,64.6697,64.5187,64.6697,18000.0
2005-03-30 14:00:00,81.38,81.48,81.25,81.25,20500.0,64.6618,64.7412,64.5585,64.5585,20500.0
2005-03-30 14:10:00,81.28,81.45,81.27,81.27,10100.0,64.5823,64.7174,64.5743,64.5743,10100.0
2005-03-30 14:20:00,81.27,81.29,81.06,81.17,12800.0,64.5743,64.5902,64.4075,64.4949,12800.0
2005-03-30 14:30:00,81.19,81.39,81.19,81.31,13500.0,64.5108,64.6697,64.5108,64.6061,13500.0
2005-03-30 14:40:00,81.31,81.4,81.29,81.4,12600.0,64.6061,64.6776,64.5902,64.6776,12600.0
2005-03-30 14:50:00,81.39,81.48,81.34,81.48,12700.0,64.6697,64.7412,64.63,64.7412,12700.0
2005-03-30 15:00:00,81.49,81.56,81.43,81.49,18300.0,64.7492,64.8048,64.7015,64.7492,18300.0
2005-03-30 15:10:00,81.49,81.65,81.47,81.63,12900.0,64.7492,64.8763,64.7333,64.8604,12900.0
2005-03-30 15:20:00,81.63,81.93,81.6,81.7,23000.0,64.8604,65.0988,64.8366,64.916,23000.0
2005-03-30 15:30:00,81.73,81.73,81.63,81.72,10900.0,64.9398,64.9398,64.8604,64.9319,10900.0
2005-03-30 15:40:00,81.72,81.78,81.66,81.78,25800.0,64.9319,64.9796,64.8842,64.9796,25800.0
2005-03-30 15:50:00,81.8,81.93,81.55,81.7,64500.0,64.9955,65.0988,64.7968,64.916,64500.0
2005-03-31 09:30:00,81.84,81.87,81.4,81.5,11800.0,65.0273,65.0511,64.6776,64.7571,11800.0
2005-03-31 09:40:00,81.6,81.85,81.55,81.79,11600.0,64.8366,65.0352,64.7968,64.9875,11600.0
2005-03-31 09:50:00,81.78,81.82,81.52,81.75,9600.0,64.9796,65.0114,64.773,64.9557,9600.0
2005-03-31 10:00:00,81.75,81.75,81.15,81.19,11200.0,64.9557,64.9557,64.479,64.5108,11200.0
2005-03-31 10:10:00,81.19,81.41,81.15,81.41,16800.0,64.5108,64.6856,64.479,64.6856,16800.0
2005-03-31 10:20:00,81.39,81.52,81.35,81.43,5000.0,64.6697,64.773,64.6379,64.7015,5000.0
2005-03-31 10:30:00,81.41,81.63,81.41,81.57,18500.0,64.6856,64.8604,64.6856,64.8127,18500.0
2005-03-31 10:40:00,81.56,81.59,81.52,81.56,4400.0,64.8048,64.8286,64.773,64.8048,4400.0
2005-03-31 10:50:00,81.51,81.55,81.46,81.52,9700.0,64.765,64.7968,64.7253,64.773,9700.0
2005-03-31 11:00:00,81.51,81.51,81.43,81.46,10400.0,64.765,64.765,64.7015,64.7253,10400.0
2005-03-31 11:10:00,81.44,81.45,81.32,81.41,6100.0,64.7094,64.7174,64.6141,64.6856,6100.0
2005-03-31 11:20:00,81.42,81.56,81.42,81.48,7700.0,64.6935,64.8048,64.6935,64.7412,7700.0
2005-03-31 11:30:00,81.46,81.46,81.38,81.38,6500.0,64.7253,64.7253,64.6618,64.6618,6500.0
2005-03-31 11:40:00,81.35,81.36,81.24,81.25,25300.0,64.6379,64.6459,64.5505,64.5585,25300.0
2005-03-31 11:50:00,81.26,81.39,81.25,81.39,11000.0,64.5664,64.6697,64.5585,64.6697,11000.0
2005-03-31 12:00:00,81.37,81.5,81.36,81.46,14300.0,64.6538,64.7571,64.6459,64.7253,14300.0
2005-03-31 12:10:00,81.46,81.47,81.24,81.3,13300.0,64.7253,64.7333,64.5505,64.5982,13300.0
2005-03-31 12:20:00,81.3,81.34,81.2,81.34,19800.0,64.5982,64.63,64.5187,64.63,19800.0
2005-03-31 12:30:00,81.34,81.34,81.23,81.29,6400.0,64.63,64.63,64.5426,64.5902,6400.0
2005-03-31 12:40:00,81.29,81.3,81.16,81.22,10100.0,64.5902,64.5982,64.4869,64.5346,10100.0
2005-03-31 12:50:00,81.24,81.29,81.17,81.28,5300.0,64.5505,64.5902,64.4949,64.5823,5300.0
2005-03-31 13:00:00,81.28,81.43,81.25,81.36,12800.0,64.5823,64.7015,64.5585,64.6459,12800.0
2005-03-31 13:10:00,81.34,81.34,81.26,81.27,5800.0,64.63,64.63,64.5664,64.5743,5800.0
2005-03-31 13:20:00,81.27,81.28,81.21,81.23,8000.0,64.5743,64.5823,64.5267,64.5426,8000.0
2005-03-31 13:30:00,81.24,81.29,81.15,81.16,10500.0,64.5505,64.5902,64.479,64.4869,10500.0
2005-03-31 13:40:00,81.17,81.28,81.13,81.16,9400.0,64.4949,64.5823,64.4631,64.4869,9400.0
2005-03-31 13:50:00,81.14,81.19,81.11,81.14,8600.0,64.4711,64.5108,64.4472,64.4711,8600.0
2005-03-31 14:00:00,81.15,81.15,81.02,81.05,19000.0,64.479,64.479,64.3757,64.3995,19000.0
2005-03-31 14:10:00,81.06,81.28,81.06,81.15,9500.0,64.4075,64.5823,64.4075,64.479,9500.0
2005-03-31 14:20:00,81.12,81.15,81.11,81.14,5600.0,64.4552,64.479,64.4472,64.4711,5600.0
2005-03-31 14:30:00,81.16,81.22,81.13,81.2,14100.0,64.4869,64.5346,64.4631,64.5187,14100.0
2005-03-31 14:40:00,81.2,82.06,81.13,82.06,22500.0,64.5187,65.2021,64.4631,65.2021,22500.0
2005-03-31 14:50:00,81.09,81.21,81.04,81.1,15600.0,64.4313,64.5267,64.3916,64.4393,15600.0
2005-03-31 15:00:00,81.1,81.22,81.04,81.04,7400.0,64.4393,64.5346,64.3916,64.3916,7400.0
2005-03-31 15:10:00,81.04,81.13,81.0,81.03,13000.0,64.3916,64.4631,64.3598,64.3837,13000.0
2005-03-31 15:20:00,81.01,81.05,80.93,80.93,21000.0,64.3678,64.3995,64.3042,64.3042,21000.0
2005-03-31 15:30:00,80.91,80.91,80.7,80.76,39100.0,64.2883,64.2883,64.1214,64.1691,39100.0
2005-03-31 15:40:00,80.76,80.83,80.68,80.82,23700.0,64.1691,64.2247,64.1056,64.2168,23700.0
2005-03-31 15:50:00,80.82,80.89,80.64,80.81,77500.0,64.2168,64.2724,64.0738,64.2088,77500.0
2005-04-01 09:30:00,81.26,81.9,81.26,81.87,34200.0,64.5664,65.0749,64.5664,65.0511,34200.0
2005-04-01 09:40:00,81.88,81.88,81.68,81.68,36400.0,65.059,65.059,64.9001,64.9001,36400.0
2005-04-01 09:50:00,81.62,81.86,81.62,81.81,18800.0,64.8524,65.0431,64.8524,65.0034,18800.0
2005-04-01 10:00:00,81.82,81.82,81.47,81.47,13300.0,65.0114,65.0114,64.7333,64.7333,13300.0
2005-04-01 10:10:00,81.47,81.62,81.4,81.45,18900.0,64.7333,64.8524,64.6776,64.7174,18900.0
2005-04-01 10:20:00,81.44,81.57,81.35,81.35,22800.0,64.7094,64.8127,64.6379,64.6379,22800.0
2005-04-01 10:30:00,81.34,81.35,81.27,81.29,22100.0,64.63,64.6379,64.5743,64.5902,22100.0
2005-04-01 10:40:00,81.28,81.38,81.27,81.28,20900.0,64.5823,64.6618,64.5743,64.5823,20900.0
2005-04-01 10:50:00,81.28,81.44,81.05,81.05,18600.0,64.5823,64.7094,64.3995,64.3995,18600.0
2005-04-01 11:00:00,81.01,81.15,80.87,81.15,10900.0,64.3678,64.479,64.2565,64.479,10900.0
2005-04-01 11:10:00,81.15,81.2,80.96,81.0,5300.0,64.479,64.5187,64.328,64.3598,5300.0
2005-04-01 11:20:00,81.05,81.1,81.05,81.1,2100.0,64.3995,64.4393,64.3995,64.4393,2100.0
2005-04-01 11:30:00,81.15,81.18,81.06,81.07,3700.0,64.479,64.5028,64.4075,64.4154,3700.0
2005-04-01 11:40:00,81.03,81.03,80.93,80.97,7200.0,64.3837,64.3837,64.3042,64.336,7200.0
2005-04-01 11:50:00,80.96,81.12,80.96,81.06,7100.0,64.328,64.4552,64.328,64.4075,7100.0
2005-04-01 12:00:00,81.03,81.04,80.91,80.92,5700.0,64.3837,64.3916,64.2883,64.2963,5700.0
2005-04-01 12:10:00,80.92,80.92,80.8,80.8,6300.0,64.2963,64.2963,64.2009,64.2009,6300.0
2005-04-01 12:20:00,80.8,80.81,80.2,80.77,6200.0,64.2009,64.2088,63.7242,64.1771,6200.0
2005-04-01 12:30:00,80.77,80.81,80.73,80.74,84200.0,64.1771,64.2088,64.1453,64.1532,84200.0
2005-04-01 12:40:00,80.75,80.82,80.74,80.79,11900.0,64.1612,64.2168,64.1532,64.193,11900.0
2005-04-01 12:50:00,80.79,80.8,80.75,80.77,44500.0,64.193,64.2009,64.1612,64.1771,44500.0
2005-04-01 13:00:00,80.75,80.79,80.64,80.64,8600.0,64.1612,64.193,64.0738,64.0738,8600.0
2005-04-01 13:10:00,80.64,80.64,80.52,80.53,15900.0,64.0738,64.0738,63.9784,63.9864,15900.0
2005-04-01 13:20:00,80.54,80.62,80.5,80.51,42300.0,63.9943,64.0579,63.9625,63.9705,42300.0
2005-04-01 13:30:00,80.51,80.51,80.15,80.17,48800.0,63.9705,63.9705,63.6844,63.7003,48800.0
2005-04-01 13:40:00,80.16,80.31,80.13,80.17,41400.0,63.6924,63.8116,63.6685,63.7003,41400.0
2005-04-01 13:50:00,80.17,80.22,80.1,80.11,48400.0,63.7003,63.7401,63.6447,63.6527,48400.0
2005-04-01 14:00:00,80.12,80.15,79.82,79.97,42100.0,63.6606,63.6844,63.4222,63.5414,42100.0
2005-04-01 14:10:00,79.93,80.21,79.88,80.19,26800.0,63.5096,63.7321,63.4699,63.7162,26800.0
2005-04-01 14:20:00,80.16,80.16,80.07,80.07,14600.0,63.6924,63.6924,63.6209,63.6209,14600.0
2005-04-01 14:30:00,80.07,80.32,80.07,80.24,59300.0,63.6209,63.8195,63.6209,63.7559,59300.0
2005-04-01 14:40:00,80.23,80.23,79.94,79.95,18700.0,63.748,63.748,63.5176,63.5255,18700.0
2005-04-01 14:50:00,79.95,80.03,79.9,79.91,54500.0,63.5255,63.5891,63.4858,63.4937,54500.0
2005-04-01 15:00:00,79.91,80.0,79.81,80.0,81500.0,63.4937,63.5652,63.4143,63.5652,81500.0
2005-04-01 15:10:00,80.01,80.48,79.99,80.3,42600.0,63.5732,63.9466,63.5573,63.8036,42600.0
2005-04-01 15:20:00,80.31,80.31,80.17,80.27,26000.0,63.8116,63.8116,63.7003,63.7798,26000.0
2005-04-01 15:30:00,80.24,80.56,80.2,80.56,38500.0,63.7559,64.0102,63.7242,64.0102,38500.0
2005-04-01 15:40:00,80.56,80.67,80.49,80.65,31000.0,64.0102,64.0976,63.9546,64.0817,31000.0
2005-04-01 15:50:00,80.65,80.69,80.43,80.46,29400.0,64.0817,64.1135,63.9069,63.9308,29400.0
2005-04-04 09:30:00,80.3,80.81,80.3,80.56,24500.0,63.8036,64.2088,63.8036,64.0102,24500.0
2005-04-04 09:40:00,80.54,80.75,80.44,80.64,23700.0,63.9943,64.1612,63.9149,64.0738,23700.0
2005-04-04 09:50:00,80.63,80.7,80.55,80.61,8400.0,64.0658,64.1214,64.0023,64.0499,8400.0
2005-04-04 10:00:00,80.61,80.8,80.59,80.69,14100.0,64.0499,64.2009,64.034,64.1135,14100.0
2005-04-04 10:10:00,80.69,80.75,80.68,80.71,9700.0,64.1135,64.1612,64.1056,64.1294,9700.0
2005-04-04 10:20:00,80.71,80.72,80.61,80.62,15300.0,64.1294,64.1373,64.0499,64.0579,15300.0
2005-04-04 10:30:00,80.62,81.14,80.59,81.1,14800.0,64.0579,64.4711,64.034,64.4393,14800.0
2005-04-04 10:40:00,81.1,81.1,80.89,80.98,11500.0,64.4393,64.4393,64.2724,64.3439,11500.0
2005-04-04 10:50:00,80.98,81.13,80.98,81.1,6600.0,64.3439,64.4631,64.3439,64.4393,6600.0
2005-04-04 11:00:00,81.09,81.3,81.08,81.23,11400.0,64.4313,64.5982,64.4234,64.5426,11400.0
2005-04-04 11:10:00,81.22,81.22,80.9,80.9,10500.0,64.5346,64.5346,64.2804,64.2804,10500.0
2005-04-04 11:20:00,80.89,81.02,80.88,80.9,5900.0,64.2724,64.3757,64.2645,64.2804,5900.0
2005-04-04 11:30:00,80.88,81.04,80.76,80.99,14000.0,64.2645,64.3916,64.1691,64.3519,14000.0
2005-04-04 11:40:00,80.99,81.0,80.92,80.97,5900.0,64.3519,64.3598,64.2963,64.336,5900.0
2005-04-04 11:50:00,80.97,81.2,80.97,81.12,14200.0,64.336,64.5187,64.336,64.4552,14200.0
2005-04-04 12:00:00,81.13,81.13,80.97,80.98,11500.0,64.4631,64.4631,64.336,64.3439,11500.0
2005-04-04 12:10:00,80.99,80.99,80.86,80.86,5300.0,64.3519,64.3519,64.2486,64.2486,5300.0
2005-04-04 12:20:00,80.86,80.91,80.8,80.9,5400.0,64.2486,64.2883,64.2009,64.2804,5400.0
2005-04-04 12:30:00,80.91,81.16,80.91,81.16,10700.0,64.2883,64.4869,64.2883,64.4869,10700.0
2005-04-04 12:40:00,81.16,81.26,81.15,81.16,11100.0,64.4869,64.5664,64.479,64.4869,11100.0
2005-04-04 12:50:00,81.16,81.16,81.06,81.09,3800.0,64.4869,64.4869,64.4075,64.4313,3800.0
2005-04-04 13:00:00,81.09,81.09,81.04,81.08,8100.0,64.4313,64.4313,64.3916,64.4234,8100.0
2005-04-04 13:10:00,81.08,81.35,81.08,81.16,23300.0,64.4234,64.6379,64.4234,64.4869,23300.0
2005-04-04 13:20:00,81.17,81.27,81.17,81.27,5900.0,64.4949,64.5743,64.4949,64.5743,5900.0
2005-04-04 13:30:00,81.29,81.42,81.28,81.42,33500.0,64.5902,64.6935,64.5823,64.6935,33500.0
2005-04-04 13:40:00,81.39,81.48,81.31,81.33,19100.0,64.6697,64.7412,64.6061,64.622,19100.0
2005-04-04 13:50:00,81.33,81.59,81.28,81.56,12300.0,64.622,64.8286,64.5823,64.8048,12300.0
2005-04-04 14:00:00,81.56,81.76,81.56,81.75,13000.0,64.8048,64.9637,64.8048,64.9557,13000.0
2005-04-04 14:10:00,81.75,81.79,81.71,81.79,13400.0,64.9557,64.9875,64.924,64.9875,13400.0
2005-04-04 14:20:00,81.79,82.08,81.79,82.08,22800.0,64.9875,65.2179,64.9875,65.2179,22800.0
2005-04-04 14:30:00,82.08,82.29,82.08,82.22,49000.0,65.2179,65.3848,65.2179,65.3292,49000.0
2005-04-04 14:40:00,82.22,82.23,82.13,82.23,11100.0,65.3292,65.3371,65.2577,65.3371,11100.0
2005-04-04 14:50:00,82.2,82.43,82.2,82.43,19200.0,65.3133,65.496,65.3133,65.496,19200.0
2005-04-04 15:00:00,82.4,82.64,82.4,82.6,53400.0,65.4722,65.6629,65.4722,65.6311,53400.0
2005-04-04 15:10:00,82.6,82.81,82.6,82.78,26100.0,65.6311,65.798,65.6311,65.7741,26100.0
2005-04-04 15:20:00,82.78,82.87,82.65,82.65,36400.0,65.7741,65.8457,65.6708,65.6708,36400.0
2005-04-04 15:30:00,82.65,83.1,82.64,83.1,48200.0,65.6708,66.0284,65.6629,66.0284,48200.0
2005-04-04 15:40:00,83.09,83.23,83.09,83.17,71100.0,66.0205,66.1317,66.0205,66.084,71100.0
2005-04-04 15:50:00,83.15,83.23,83.06,83.07,102800.0,66.0681,66.1317,65.9966,66.0046,102800.0
2005-04-05 09:30:00,83.1,83.3,83.0,83.08,17300.0,66.0284,66.1873,65.9489,66.0125,17300.0
2005-04-05 09:40:00,83.08,83.17,82.85,82.86,43000.0,66.0125,66.084,65.8298,65.8377,43000.0
2005-04-05 09:50:00,82.9,83.06,82.9,82.98,35500.0,65.8695,65.9966,65.8695,65.9331,35500.0
2005-04-05 10:00:00,82.99,83.05,82.91,82.98,31100.0,65.941,65.9887,65.8774,65.9331,31100.0
2005-04-05 10:10:00,83.0,83.09,82.9,82.97,26000.0,65.9489,66.0205,65.8695,65.9251,26000.0
2005-04-05 10:20:00,82.97,83.05,82.93,82.98,23700.0,65.9251,65.9887,65.8933,65.9331,23700.0
2005-04-05 10:30:00,83.0,83.27,83.0,83.25,38300.0,65.9489,66.1635,65.9489,66.1476,38300.0
2005-04-05 10:40:00,83.26,83.4,83.2,83.31,18100.0,66.1555,66.2668,66.1079,66.1953,18100.0
2005-04-05 10:50:00,83.31,83.36,83.14,83.15,12600.0,66.1953,66.235,66.0602,66.0681,12600.0
2005-04-05 11:00:00,83.14,83.14,82.86,82.89,21500.0,66.0602,66.0602,65.8377,65.8615,21500.0
2005-04-05 11:10:00,82.9,83.12,82.9,82.99,9000.0,65.8695,66.0443,65.8695,65.941,9000.0
2005-04-05 11:20:00,82.98,83.01,82.95,83.01,9800.0,65.9331,65.9569,65.9092,65.9569,9800.0
2005-04-05 11:30:00,83.02,83.06,82.92,82.96,10700.0,65.9648,65.9966,65.8854,65.9172,10700.0
2005-04-05 11:40:00,82.95,83.04,82.9,83.04,8100.0,65.9092,65.9807,65.8695,65.9807,8100.0
2005-04-05 11:50:00,83.02,83.05,82.97,83.02,9200.0,65.9648,65.9887,65.9251,65.9648,9200.0
2005-04-05 12:00:00,83.02,83.12,82.97,83.02,5700.0,65.9648,66.0443,65.9251,65.9648,5700.0
2005-04-05 12:10:00,83.03,83.18,83.03,83.18,2500.0,65.9728,66.092,65.9728,66.092,2500.0
2005-04-05 12:20:00,83.19,83.19,83.12,83.19,9700.0,66.0999,66.0999,66.0443,66.0999,9700.0
2005-04-05 12:30:00,83.18,83.23,83.16,83.21,13900.0,66.092,66.1317,66.0761,66.1158,13900.0
2005-04-05 12:40:00,83.24,83.26,83.21,83.22,2700.0,66.1396,66.1555,66.1158,66.1238,2700.0
2005-04-05 12:50:00,83.23,83.3,83.19,83.23,6000.0,66.1317,66.1873,66.0999,66.1317,6000.0
2005-04-05 13:00:00,83.23,83.28,83.19,83.2,8500.0,66.1317,66.1714,66.0999,66.1079,8500.0
2005-04-05 13:10:00,83.21,83.38,83.21,83.32,7600.0,66.1158,66.2509,66.1158,66.2032,7600.0
2005-04-05 13:20:00,83.33,83.33,83.24,83.28,12800.0,66.2112,66.2112,66.1396,66.1714,12800.0
2005-04-05 13:30:00,83.29,83.36,83.25,83.28,12700.0,66.1794,66.235,66.1476,66.1714,12700.0
2005-04-05 13:40:00,83.29,83.32,83.24,83.31,16900.0,66.1794,66.2032,66.1396,66.1953,16900.0
2005-04-05 13:50:00,83.35,83.46,83.3,83.44,7700.0,66.227,66.3144,66.1873,66.2986,7700.0
2005-04-05 14:00:00,83.46,83.48,83.33,83.38,13700.0,66.3144,66.3303,66.2112,66.2509,13700.0
2005-04-05 14:10:00,83.38,83.38,83.09,83.28,26100.0,66.2509,66.2509,66.0205,66.1714,26100.0
2005-04-05 14:20:00,83.29,83.32,83.17,83.32,41200.0,66.1794,66.2032,66.084,66.2032,41200.0
2005-04-05 14:30:00,83.35,83.35,83.26,83.26,8500.0,66.227,66.227,66.1555,66.1555,8500.0
2005-04-05 14:40:00,83.26,83.3,83.2,83.22,10300.0,66.1555,66.1873,66.1079,66.1238,10300.0
2005-04-05 14:50:00,83.24,83.29,83.17,83.21,9000.0,66.1396,66.1794,66.084,66.1158,9000.0
2005-04-05 15:00:00,83.21,83.31,83.1,83.18,12100.0,66.1158,66.1953,66.0284,66.092,12100.0
2005-04-05 15:10:00,83.18,83.31,83.18,83.31,11000.0,66.092,66.1953,66.092,66.1953,11000.0
2005-04-05 15:20:00,83.31,83.32,83.27,83.27,9700.0,66.1953,66.2032,66.1635,66.1635,9700.0
2005-04-05 15:30:00,83.28,83.36,83.28,83.35,14900.0,66.1714,66.235,66.1714,66.227,14900.0
2005-04-05 15:40:00,83.35,83.35,83.19,83.21,22500.0,66.227,66.227,66.0999,66.1158,22500.0
2005-04-05 15:50:00,83.2,83.2,83.14,83.15,48400.0,66.1079,66.1079,66.0602,66.0681,48400.0
2005-04-06 09:30:00,83.22,83.4,82.97,82.97,10400.0,66.1238,66.2668,65.9251,65.9251,10400.0
2005-04-06 09:40:00,82.96,83.23,82.96,83.16,7500.0,65.9172,66.1317,65.9172,66.0761,7500.0
2005-04-06 09:50:00,83.15,83.15,82.95,83.05,11000.0,66.0681,66.0681,65.9092,65.9887,11000.0
2005-04-06 10:00:00,82.98,83.16,82.97,83.1,15800.0,65.9331,66.0761,65.9251,66.0284,15800.0
2005-04-06 10:10:00,83.09,83.16,83.0,83.12,28800.0,66.0205,66.0761,65.9489,66.0443,28800.0
2005-04-06 10:20:00,83.12,83.15,83.09,83.14,3500.0,66.0443,66.0681,66.0205,66.0602,3500.0
2005-04-06 10:30:00,83.11,83.2,83.0,83.02,10900.0,66.0363,66.1079,65.9489,65.9648,10900.0
2005-04-06 10:40:00,83.0,83.29,83.0,83.19,12200.0,65.9489,66.1794,65.9489,66.0999,12200.0
2005-04-06 10:50:00,83.18,83.18,83.03,83.1,35700.0,66.092,66.092,65.9728,66.0284,35700.0
2005-04-06 11:00:00,83.1,83.23,83.07,83.23,11400.0,66.0284,66.1317,66.0046,66.1317,11400.0
2005-04-06 11:10:00,83.24,83.24,83.05,83.08,12000.0,66.1396,66.1396,65.9887,66.0125,12000.0
2005-04-06 11:20:00,83.06,83.4,83.06,83.37,8100.0,65.9966,66.2668,65.9966,66.2429,8100.0
2005-04-06 11:30:00,83.34,83.34,83.18,83.19,6300.0,66.2191,66.2191,66.092,66.0999,6300.0
2005-04-06 11:40:00,83.18,83.18,83.08,83.11,6700.0,66.092,66.092,66.0125,66.0363,6700.0
2005-04-06 11:50:00,83.08,83.12,83.01,83.03,7100.0,66.0125,66.0443,65.9569,65.9728,7100.0
2005-04-06 12:00:00,83.04,83.17,83.04,83.14,12800.0,65.9807,66.084,65.9807,66.0602,12800.0
2005-04-06 12:10:00,83.13,83.14,83.05,83.06,10900.0,66.0522,66.0602,65.9887,65.9966,10900.0
2005-04-06 12:20:00,83.02,83.14,83.02,83.12,6100.0,65.9648,66.0602,65.9648,66.0443,6100.0
2005-04-06 12:30:00,83.1,83.26,83.07,83.26,9600.0,66.0284,66.1555,66.0046,66.1555,9600.0
2005-04-06 12:40:00,83.24,83.24,83.14,83.15,2500.0,66.1396,66.1396,66.0602,66.0681,2500.0
2005-04-06 12:50:00,83.11,83.16,83.05,83.14,12300.0,66.0363,66.0761,65.9887,66.0602,12300.0
2005-04-06 13:00:00,83.14,83.19,83.14,83.16,5100.0,66.0602,66.0999,66.0602,66.0761,5100.0
2005-04-06 13:10:00,83.16,83.17,83.15,83.16,1500.0,66.0761,66.084,66.0681,66.0761,1500.0
2005-04-06 13:20:00,83.16,83.16,83.07,83.07,7800.0,66.0761,66.0761,66.0046,66.0046,7800.0
2005-04-06 13:30:00,83.07,83.26,83.07,83.08,14500.0,66.0046,66.1555,66.0046,66.0125,14500.0
2005-04-06 13:40:00,83.08,83.14,83.08,83.14,7800.0,66.0125,66.0602,66.0125,66.0602,7800.0
2005-04-06 13:50:00,83.05,83.1,82.93,83.03,17600.0,65.9887,66.0284,65.8933,65.9728,17600.0
2005-04-06 14:00:00,83.01,83.16,82.97,83.09,4700.0,65.9569,66.0761,65.9251,66.0205,4700.0
2005-04-06 14:10:00,83.09,83.13,83.07,83.07,2700.0,66.0205,66.0522,66.0046,66.0046,2700.0
2005-04-06 14:20:00,83.07,83.18,83.07,83.15,6600.0,66.0046,66.092,66.0046,66.0681,6600.0
2005-04-06 14:30:00,83.15,83.15,83.07,83.13,4600.0,66.0681,66.0681,66.0046,66.0522,4600.0
2005-04-06 14:40:00,83.12,83.15,82.67,83.15,4700.0,66.0443,66.0681,65.6867,66.0681,4700.0
2005-04-06 14:50:00,83.15,83.2,83.05,83.08,12000.0,66.0681,66.1079,65.9887,66.0125,12000.0
2005-04-06 15:00:00,83.08,83.12,83.05,83.11,5800.0,66.0125,66.0443,65.9887,66.0363,5800.0
2005-04-06 15:10:00,83.12,83.15,82.67,83.06,8200.0,66.0443,66.0681,65.6867,65.9966,8200.0
2005-04-06 15:20:00,83.07,83.08,82.67,83.02,23000.0,66.0046,66.0125,65.6867,65.9648,23000.0
2005-04-06 15:30:00,83.05,83.09,83.02,83.09,24000.0,65.9887,66.0205,65.9648,66.0205,24000.0
2005-04-06 15:40:00,83.11,83.12,83.05,83.12,12100.0,66.0363,66.0443,65.9887,66.0443,12100.0
2005-04-06 15:50:00,83.12,83.12,83.09,83.11,25200.0,66.0443,66.0443,66.0205,66.0363,25200.0
2005-04-07 09:30:00,83.11,83.25,83.06,83.16,6300.0,66.0363,66.1476,65.9966,66.0761,6300.0
2005-04-07 09:40:00,83.29,83.3,83.13,83.13,7000.0,66.1794,66.1873,66.0522,66.0522,7000.0
2005-04-07 09:50:00,83.13,83.3,83.12,83.3,7900.0,66.0522,66.1873,66.0443,66.1873,7900.0
2005-04-07 10:00:00,83.28,83.28,83.17,83.17,13500.0,66.1714,66.1714,66.084,66.084,13500.0
2005-04-07 10:10:00,83.14,83.23,83.14,83.2,8300.0,66.0602,66.1317,66.0602,66.1079,8300.0
2005-04-07 10:20:00,83.2,83.2,83.06,83.07,30100.0,66.1079,66.1079,65.9966,66.0046,30100.0
2005-04-07 10:30:00,83.06,83.2,83.06,83.13,17800.0,65.9966,66.1079,65.9966,66.0522,17800.0
2005-04-07 10:40:00,83.13,83.29,83.09,83.27,14300.0,66.0522,66.1794,66.0205,66.1635,14300.0
2005-04-07 10:50:00,83.24,83.3,83.15,83.15,13700.0,66.1396,66.1873,66.0681,66.0681,13700.0
2005-04-07 11:00:00,83.14,83.19,83.1,83.17,10300.0,66.0602,66.0999,66.0284,66.084,10300.0
2005-04-07 11:10:00,83.21,83.3,83.13,83.13,5900.0,66.1158,66.1873,66.0522,66.0522,5900.0
2005-04-07 11:20:00,83.12,83.25,83.11,83.16,5000.0,66.0443,66.1476,66.0363,66.0761,5000.0
2005-04-07 11:30:00,83.15,83.15,83.07,83.1,5500.0,66.0681,66.0681,66.0046,66.0284,5500.0
2005-04-07 11:40:00,83.09,83.16,83.03,83.03,6400.0,66.0205,66.0761,65.9728,65.9728,6400.0
2005-04-07 11:50:00,83.07,83.07,83.02,83.07,3200.0,66.0046,66.0046,65.9648,66.0046,3200.0
2005-04-07 12:00:00,83.06,83.16,83.06,83.1,4900.0,65.9966,66.0761,65.9966,66.0284,4900.0
2005-04-07 12:10:00,83.14,83.25,83.04,83.04,4900.0,66.0602,66.1476,65.9807,65.9807,4900.0
2005-04-07 12:20:00,83.0,83.02,82.92,83.01,8000.0,65.9489,65.9648,65.8854,65.9569,8000.0
2005-04-07 12:30:00,83.01,83.3,82.97,83.3,15200.0,65.9569,66.1873,65.9251,66.1873,15200.0
2005-04-07 12:40:00,83.3,83.37,83.3,83.31,5300.0,66.1873,66.2429,66.1873,66.1953,5300.0
2005-04-07 12:50:00,83.31,83.31,83.18,83.19,5100.0,66.1953,66.1953,66.092,66.0999,5100.0
2005-04-07 13:00:00,83.18,83.18,83.03,83.03,4700.0,66.092,66.092,65.9728,65.9728,4700.0
2005-04-07 13:10:00,83.01,83.1,83.01,83.09,4800.0,65.9569,66.0284,65.9569,66.0205,4800.0
2005-04-07 13:20:00,83.14,83.16,83.09,83.1,3000.0,66.0602,66.0761,66.0205,66.0284,3000.0
2005-04-07 13:30:00,83.1,83.12,82.91,82.91,4800.0,66.0284,66.0443,65.8774,65.8774,4800.0
2005-04-07 13:40:00,82.9,82.95,82.82,82.9,4600.0,65.8695,65.9092,65.8059,65.8695,4600.0
2005-04-07 13:50:00,82.9,82.98,82.85,82.85,4300.0,65.8695,65.9331,65.8298,65.8298,4300.0
2005-04-07 14:00:00,82.85,82.99,82.8,82.97,9200.0,65.8298,65.941,65.79,65.9251,9200.0
2005-04-07 14:10:00,82.98,82.98,82.92,82.93,5000.0,65.9331,65.9331,65.8854,65.8933,5000.0
2005-04-07 14:20:00,82.92,82.95,82.85,82.85,10100.0,65.8854,65.9092,65.8298,65.8298,10100.0
2005-04-07 14:30:00,82.84,83.1,82.81,83.08,10100.0,65.8218,66.0284,65.798,66.0125,10100.0
2005-04-07 14:40:00,83.11,83.15,83.02,83.15,7100.0,66.0363,66.0681,65.9648,66.0681,7100.0
2005-04-07 14:50:00,83.17,83.17,83.09,83.13,5700.0,66.084,66.084,66.0205,66.0522,5700.0
2005-04-07 15:00:00,83.19,83.25,83.11,83.11,9200.0,66.0999,66.1476,66.0363,66.0363,9200.0
2005-04-07 15:10:00,83.11,83.18,83.07,83.17,4000.0,66.0363,66.092,66.0046,66.084,4000.0
2005-04-07 15:20:00,83.17,83.24,83.13,83.2,12400.0,66.084,66.1396,66.0522,66.1079,12400.0
2005-04-07 15:30:00,83.19,83.25,83.15,83.24,7000.0,66.0999,66.1476,66.0681,66.1396,7000.0
2005-04-07 15:40:00,83.23,83.23,83.15,83.15,5400.0,66.1317,66.1317,66.0681,66.0681,5400.0
2005-04-07 15:50:00,83.15,83.29,83.15,83.29,12200.0,66.0681,66.1794,66.0681,66.1794,12200.0
2005-04-08 09:30:00,83.29,83.49,83.29,83.4,8800.0,66.1794,66.3383,66.1794,66.2668,8800.0
2005-04-08 09:40:00,83.39,83.39,83.19,83.19,8900.0,66.2588,66.2588,66.0999,66.0999,8900.0
2005-04-08 09:50:00,83.16,83.16,83.05,83.06,9800.0,66.0761,66.0761,65.9887,65.9966,9800.0
2005-04-08 10:00:00,83.05,83.06,82.65,82.74,23800.0,65.9887,65.9966,65.6708,65.7424,23800.0
2005-04-08 10:10:00,82.8,82.88,82.68,82.81,5200.0,65.79,65.8536,65.6947,65.798,5200.0
2005-04-08 10:20:00,82.82,82.9,82.61,82.64,7000.0,65.8059,65.8695,65.6391,65.6629,7000.0
2005-04-08 10:30:00,82.64,82.74,82.62,82.62,11200.0,65.6629,65.7424,65.647,65.647,11200.0
2005-04-08 10:40:00,82.61,82.61,82.34,82.35,22000.0,65.6391,65.6391,65.4245,65.4325,22000.0
2005-04-08 10:50:00,82.34,82.44,81.45,82.43,25500.0,65.4245,65.504,64.7174,65.496,25500.0
2005-04-08 11:00:00,82.43,82.56,82.43,82.56,9100.0,65.496,65.5993,65.496,65.5993,9100.0
2005-04-08 11:10:00,82.56,82.75,82.56,82.62,6100.0,65.5993,65.7503,65.5993,65.647,6100.0
2005-04-08 11:20:00,82.62,82.82,82.62,82.71,8400.0,65.647,65.8059,65.647,65.7185,8400.0
2005-04-08 11:30:00,82.69,82.76,82.57,82.71,8400.0,65.7026,65.7583,65.6073,65.7185,8400.0
2005-04-08 11:40:00,82.7,82.7,82.29,82.31,10800.0,65.7106,65.7106,65.3848,65.4007,10800.0
2005-04-08 11:50:00,82.37,82.44,82.23,82.41,7600.0,65.4484,65.504,65.3371,65.4802,7600.0
2005-04-08 12:00:00,82.41,82.44,82.35,82.44,15300.0,65.4802,65.504,65.4325,65.504,15300.0
2005-04-08 12:10:00,82.47,82.55,82.47,82.51,5300.0,65.5278,65.5914,65.5278,65.5596,5300.0
2005-04-08 12:20:00,82.52,82.75,82.52,82.71,6800.0,65.5676,65.7503,65.5676,65.7185,6800.0
2005-04-08 12:30:00,82.63,82.72,82.63,82.72,5000.0,65.655,65.7265,65.655,65.7265,5000.0
2005-04-08 12:40:00,82.71,82.84,82.71,82.77,9000.0,65.7185,65.8218,65.7185,65.7662,9000.0
2005-04-08 12:50:00,82.73,82.75,82.62,82.62,4300.0,65.7344,65.7503,65.647,65.647,4300.0
2005-04-08 13:00:00,82.62,82.75,82.59,82.75,3900.0,65.647,65.7503,65.6232,65.7503,3900.0
2005-04-08 13:10:00,82.76,82.86,82.66,82.68,5000.0,65.7583,65.8377,65.6788,65.6947,5000.0
2005-04-08 13:20:00,82.68,82.75,82.64,82.73,10100.0,65.6947,65.7503,65.6629,65.7344,10100.0
2005-04-08 13:30:00,82.73,82.73,82.61,82.7,6600.0,65.7344,65.7344,65.6391,65.7106,6600.0
2005-04-08 13:40:00,82.8,82.8,82.74,82.8,5400.0,65.79,65.79,65.7424,65.79,5400.0
2005-04-08 13:50:00,82.79,82.84,82.75,82.84,19300.0,65.7821,65.8218,65.7503,65.8218,19300.0
2005-04-08 14:00:00,82.83,82.83,82.64,82.65,6500.0,65.8139,65.8139,65.6629,65.6708,6500.0
2005-04-08 14:10:00,82.68,82.86,82.61,82.61,3400.0,65.6947,65.8377,65.6391,65.6391,3400.0
2005-04-08 14:20:00,82.6,82.64,82.58,82.63,4700.0,65.6311,65.6629,65.6152,65.655,4700.0
2005-04-08 14:30:00,82.63,82.81,82.62,82.81,11500.0,65.655,65.798,65.647,65.798,11500.0
2005-04-08 14:40:00,82.81,82.81,82.7,82.81,9600.0,65.798,65.798,65.7106,65.798,9600.0
2005-04-08 14:50:00,82.82,82.87,82.78,82.79,4400.0,65.8059,65.8457,65.7741,65.7821,4400.0
2005-04-08 15:00:00,82.71,82.71,82.62,82.62,2900.0,65.7185,65.7185,65.647,65.647,2900.0
2005-04-08 15:10:00,82.62,82.68,82.55,82.55,9100.0,65.647,65.6947,65.5914,65.5914,9100.0
2005-04-08 15:20:00,82.55,82.73,82.54,82.65,11000.0,65.5914,65.7344,65.5834,65.6708,11000.0
2005-04-08 15:30:00,82.63,82.78,82.57,82.68,13000.0,65.655,65.7741,65.6073,65.6947,13000.0
2005-04-08 15:40:00,82.69,82.74,82.58,82.68,13900.0,65.7026,65.7424,65.6152,65.6947,13900.0
2005-04-08 15:50:00,82.68,82.68,82.49,82.49,17700.0,65.6947,65.6947,65.5437,65.5437,17700.0
2005-04-11 09:30:00,82.28,82.75,82.24,82.58,13400.0,65.3769,65.7503,65.3451,65.6152,13400.0
2005-04-11 09:40:00,82.6,82.6,82.2,82.58,9400.0,65.6311,65.6311,65.3133,65.6152,9400.0
2005-04-11 09:50:00,82.61,82.75,82.61,82.64,3600.0,65.6391,65.7503,65.6391,65.6629,3600.0
2005-04-11 10:00:00,82.64,82.68,82.52,82.54,7100.0,65.6629,65.6947,65.5676,65.5834,7100.0
2005-04-11 10:10:00,82.59,82.64,82.42,82.53,3400.0,65.6232,65.6629,65.4881,65.5755,3400.0
2005-04-11 10:20:00,82.52,82.64,82.45,82.64,8400.0,65.5676,65.6629,65.5119,65.6629,8400.0
2005-04-11 10:30:00,82.67,82.77,82.59,82.59,6500.0,65.6867,65.7662,65.6232,65.6232,6500.0
2005-04-11 10:40:00,82.58,82.61,82.45,82.45,3200.0,65.6152,65.6391,65.5119,65.5119,3200.0
2005-04-11 10:50:00,82.45,82.5,82.3,82.46,6400.0,65.5119,65.5517,65.3928,65.5199,6400.0
2005-04-11 11:00:00,82.46,82.53,82.4,82.4,2700.0,65.5199,65.5755,65.4722,65.4722,2700.0
2005-04-11 11:10:00,82.32,82.33,82.32,82.32,800.0,65.4086,65.4166,65.4086,65.4086,800.0
2005-04-11 11:20:00,82.3,82.37,82.25,82.28,3800.0,65.3928,65.4484,65.353,65.3769,3800.0
2005-04-11 11:30:00,82.27,82.43,82.2,82.43,5700.0,65.3689,65.496,65.3133,65.496,5700.0
2005-04-11 11:40:00,82.43,82.45,82.43,82.44,2200.0,65.496,65.5119,65.496,65.504,2200.0
2005-04-11 11:50:00,82.44,82.48,82.34,82.34,2800.0,65.504,65.5358,65.4245,65.4245,2800.0
2005-04-11 12:00:00,82.33,82.51,82.33,82.39,3900.0,65.4166,65.5596,65.4166,65.4643,3900.0
2005-04-11 12:10:00,82.39,82.43,82.38,82.41,3200.0,65.4643,65.496,65.4563,65.4802,3200.0
2005-04-11 12:20:00,82.41,82.43,82.36,82.43,9800.0,65.4802,65.496,65.4404,65.496,9800.0
2005-04-11 12:30:00,82.43,82.46,82.37,82.38,8700.0,65.496,65.5199,65.4484,65.4563,8700.0
2005-04-11 12:40:00,82.39,82.44,82.39,82.4,1000.0,65.4643,65.504,65.4643,65.4722,1000.0
2005-04-11 12:50:00,82.4,82.57,82.4,82.56,3500.0,65.4722,65.6073,65.4722,65.5993,3500.0
2005-04-11 13:00:00,82.55,82.69,82.55,82.67,6600.0,65.5914,65.7026,65.5914,65.6867,6600.0
2005-04-11 13:10:00,82.67,82.7,82.62,82.63,4700.0,65.6867,65.7106,65.647,65.655,4700.0
2005-04-11 13:20:00,82.63,82.64,82.46,82.47,8300.0,65.655,65.6629,65.5199,65.5278,8300.0
2005-04-11 13:30:00,82.47,82.54,82.43,82.46,13400.0,65.5278,65.5834,65.496,65.5199,13400.0
2005-04-11 13:40:00,82.49,82.57,82.45,82.45,2500.0,65.5437,65.6073,65.5119,65.5119,2500.0
2005-04-11 13:50:00,82.45,82.45,82.35,82.35,2000.0,65.5119,65.5119,65.4325,65.4325,2000.0
2005-04-11 14:00:00,82.39,82.5,82.37,82.44,4500.0,65.4643,65.5517,65.4484,65.504,4500.0
2005-04-11 14:10:00,82.41,82.47,82.37,82.46,3400.0,65.4802,65.5278,65.4484,65.5199,3400.0
2005-04-11 14:20:00,82.46,82.48,82.41,82.43,6200.0,65.5199,65.5358,65.4802,65.496,6200.0
2005-04-11 14:30:00,82.43,82.5,82.4,82.5,4700.0,65.496,65.5517,65.4722,65.5517,4700.0
2005-04-11 14:40:00,82.5,82.5,82.45,82.5,11200.0,65.5517,65.5517,65.5119,65.5517,11200.0
2005-04-11 14:50:00,82.48,82.48,82.45,82.46,2700.0,65.5358,65.5358,65.5119,65.5199,2700.0
2005-04-11 15:00:00,82.46,82.48,82.38,82.43,2800.0,65.5199,65.5358,65.4563,65.496,2800.0
2005-04-11 15:10:00,82.39,82.45,82.36,82.45,3100.0,65.4643,65.5119,65.4404,65.5119,3100.0
2005-04-11 15:20:00,82.44,82.47,82.4,82.42,2200.0,65.504,65.5278,65.4722,65.4881,2200.0
2005-04-11 15:30:00,82.43,82.43,82.27,82.3,14100.0,65.496,65.496,65.3689,65.3928,14100.0
2005-04-11 15:40:00,82.25,82.35,82.23,82.24,12300.0,65.353,65.4325,65.3371,65.3451,12300.0
2005-04-11 15:50:00,82.24,82.35,82.24,82.27,15600.0,65.3451,65.4325,65.3451,65.3689,15600.0
2005-04-12 09:30:00,82.21,82.21,82.15,82.19,6500.0,65.3212,65.3212,65.2736,65.3053,6500.0
2005-04-12 09:40:00,82.25,82.46,82.1,82.1,4200.0,65.353,65.5199,65.2338,65.2338,4200.0
2005-04-12 09:50:00,82.05,82.05,81.8,81.83,3600.0,65.1941,65.1941,64.9955,65.0193,3600.0
2005-04-12 10:00:00,81.9,81.95,81.8,81.88,3700.0,65.0749,65.1147,64.9955,65.059,3700.0
2005-04-12 10:10:00,81.87,81.99,81.82,81.99,3200.0,65.0511,65.1464,65.0114,65.1464,3200.0
2005-04-12 10:20:00,81.97,82.04,81.94,82.04,2000.0,65.1305,65.1862,65.1067,65.1862,2000.0
2005-04-12 10:30:00,82.03,82.03,81.83,81.89,3100.0,65.1782,65.1782,65.0193,65.067,3100.0
2005-04-12 10:40:00,81.84,81.84,81.6,81.63,8200.0,65.0273,65.0273,64.8366,64.8604,8200.0
2005-04-12 10:50:00,81.62,81.7,81.5,81.69,6800.0,64.8524,64.916,64.7571,64.9081,6800.0
2005-04-12 11:00:00,81.69,81.69,81.68,81.69,4500.0,64.9081,64.9081,64.9001,64.9081,4500.0
2005-04-12 11:10:00,81.69,81.69,81.55,81.55,2800.0,64.9081,64.9081,64.7968,64.7968,2800.0
2005-04-12 11:20:00,81.55,81.74,81.55,81.65,1300.0,64.7968,64.9478,64.7968,64.8763,1300.0
2005-04-12 11:30:00,81.64,81.65,81.59,81.59,1400.0,64.8683,64.8763,64.8286,64.8286,1400.0
2005-04-12 11:40:00,81.59,81.7,81.59,81.7,3000.0,64.8286,64.916,64.8286,64.916,3000.0
2005-04-12 11:50:00,81.74,81.75,81.69,81.73,2000.0,64.9478,64.9557,64.9081,64.9398,2000.0
2005-04-12 12:00:00,81.67,81.77,81.66,81.77,3600.0,64.8922,64.9716,64.8842,64.9716,3600.0
2005-04-12 12:10:00,81.74,81.74,81.7,81.71,2000.0,64.9478,64.9478,64.916,64.924,2000.0
2005-04-12 12:20:00,81.7,81.79,81.7,81.78,3800.0,64.916,64.9875,64.916,64.9796,3800.0
2005-04-12 12:30:00,81.79,81.84,81.79,81.8,2600.0,64.9875,65.0273,64.9875,64.9955,2600.0
2005-04-12 12:40:00,81.8,81.86,81.8,81.86,3400.0,64.9955,65.0431,64.9955,65.0431,3400.0
2005-04-12 12:50:00,81.86,81.92,81.86,81.9,3200.0,65.0431,65.0908,65.0431,65.0749,3200.0
2005-04-12 13:00:00,81.87,81.9,81.84,81.87,11600.0,65.0511,65.0749,65.0273,65.0511,11600.0
2005-04-12 13:10:00,81.84,81.91,81.84,81.89,3100.0,65.0273,65.0829,65.0273,65.067,3100.0
2005-04-12 13:20:00,81.88,81.96,81.88,81.92,5600.0,65.059,65.1226,65.059,65.0908,5600.0
2005-04-12 13:30:00,81.91,81.99,81.86,81.99,3300.0,65.0829,65.1464,65.0431,65.1464,3300.0
2005-04-12 13:40:00,81.99,82.0,81.93,81.94,2600.0,65.1464,65.1544,65.0988,65.1067,2600.0
2005-04-12 13:50:00,81.93,81.98,81.93,81.93,4000.0,65.0988,65.1385,65.0988,65.0988,4000.0
2005-04-12 14:00:00,81.91,82.17,81.78,82.17,15700.0,65.0829,65.2895,64.9796,65.2895,15700.0
2005-04-12 14:10:00,82.2,82.5,82.2,82.5,20600.0,65.3133,65.5517,65.3133,65.5517,20600.0
2005-04-12 14:20:00,82.6,82.76,82.53,82.54,26200.0,65.6311,65.7583,65.5755,65.5834,26200.0
2005-04-12 14:30:00,82.55,82.75,82.5,82.75,16900.0,65.5914,65.7503,65.5517,65.7503,16900.0
2005-04-12 14:40:00,82.75,83.05,82.64,83.03,20300.0,65.7503,65.9887,65.6629,65.9728,20300.0
2005-04-12 14:50:00,83.03,83.3,83.0,83.23,13300.0,65.9728,66.1873,65.9489,66.1317,13300.0
2005-04-12 15:00:00,83.21,83.35,83.08,83.15,70500.0,66.1158,66.227,66.0125,66.0681,70500.0
2005-04-12 15:10:00,83.17,83.38,83.13,83.37,22700.0,66.084,66.2509,66.0522,66.2429,22700.0
2005-04-12 15:20:00,83.37,83.4,83.25,83.4,31900.0,66.2429,66.2668,66.1476,66.2668,31900.0
2005-04-12 15:30:00,83.4,83.45,83.26,83.28,32700.0,66.2668,66.3065,66.1555,66.1714,32700.0
2005-04-12 15:40:00,83.26,83.26,83.1,83.24,47500.0,66.1555,66.1555,66.0284,66.1396,47500.0
2005-04-12 15:50:00,83.24,83.45,83.23,83.4,36100.0,66.1396,66.3065,66.1317,66.2668,36100.0
2005-04-13 09:30:00,82.85,83.23,82.85,83.23,13700.0,65.8298,66.1317,65.8298,66.1317,13700.0
2005-04-13 09:40:00,83.11,83.31,83.11,83.27,6100.0,66.0363,66.1953,66.0363,66.1635,6100.0
2005-04-13 09:50:00,83.27,83.35,82.31,83.14,8800.0,66.1635,66.227,65.4007,66.0602,8800.0
2005-04-13 10:00:00,83.13,83.16,83.04,83.09,3300.0,66.0522,66.0761,65.9807,66.0205,3300.0
2005-04-13 10:10:00,83.1,83.14,83.03,83.13,4000.0,66.0284,66.0602,65.9728,66.0522,4000.0
2005-04-13 10:20:00,83.05,83.14,83.04,83.05,1900.0,65.9887,66.0602,65.9807,65.9887,1900.0
2005-04-13 10:30:00,83.07,83.3,83.04,83.12,14100.0,66.0046,66.1873,65.9807,66.0443,14100.0
2005-04-13 10:40:00,83.12,83.12,82.92,82.92,6700.0,66.0443,66.0443,65.8854,65.8854,6700.0
2005-04-13 10:50:00,82.85,82.85,82.7,82.85,20400.0,65.8298,65.8298,65.7106,65.8298,20400.0
2005-04-13 11:00:00,82.81,82.81,82.6,82.64,6200.0,65.798,65.798,65.6311,65.6629,6200.0
2005-04-13 11:10:00,82.62,82.73,82.57,82.73,2800.0,65.647,65.7344,65.6073,65.7344,2800.0
2005-04-13 11:20:00,82.73,82.73,82.6,82.65,1900.0,65.7344,65.7344,65.6311,65.6708,1900.0
2005-04-13 11:30:00,82.66,82.79,82.66,82.77,3500.0,65.6788,65.7821,65.6788,65.7662,3500.0
2005-04-13 11:40:00,82.78,82.9,82.78,82.88,6000.0,65.7741,65.8695,65.7741,65.8536,6000.0
2005-04-13 11:50:00,82.87,82.87,82.71,82.74,3000.0,65.8457,65.8457,65.7185,65.7424,3000.0
2005-04-13 12:00:00,82.69,82.71,82.59,82.62,6100.0,65.7026,65.7185,65.6232,65.647,6100.0
2005-04-13 12:10:00,82.61,82.62,82.5,82.5,5000.0,65.6391,65.647,65.5517,65.5517,5000.0
2005-04-13 12:20:00,82.5,82.55,82.4,82.52,4000.0,65.5517,65.5914,65.4722,65.5676,4000.0
2005-04-13 12:30:00,82.53,82.59,82.44,82.54,4200.0,65.5755,65.6232,65.504,65.5834,4200.0
2005-04-13 12:40:00,82.56,82.56,82.55,82.56,1200.0,65.5993,65.5993,65.5914,65.5993,1200.0
2005-04-13 12:50:00,82.56,82.75,82.56,82.75,1900.0,65.5993,65.7503,65.5993,65.7503,1900.0
2005-04-13 13:00:00,82.74,82.74,82.56,82.59,2700.0,65.7424,65.7424,65.5993,65.6232,2700.0
2005-04-13 13:10:00,82.47,82.58,82.4,82.58,7000.0,65.5278,65.6152,65.4722,65.6152,7000.0
2005-04-13 13:20:00,82.55,82.55,82.3,82.31,5400.0,65.5914,65.5914,65.3928,65.4007,5400.0
2005-04-13 13:30:00,82.29,82.3,82.21,82.22,5000.0,65.3848,65.3928,65.3212,65.3292,5000.0
2005-04-13 13:40:00,82.22,82.26,82.13,82.14,6300.0,65.3292,65.361,65.2577,65.2656,6300.0
2005-04-13 13:50:00,82.05,82.05,81.96,81.97,8300.0,65.1941,65.1941,65.1226,65.1305,8300.0
2005-04-13 14:00:00,81.98,82.02,81.88,81.98,27700.0,65.1385,65.1703,65.059,65.1385,27700.0
2005-04-13 14:10:00,81.98,82.04,81.82,82.0,20000.0,65.1385,65.1862,65.0114,65.1544,20000.0
2005-04-13 14:20:00,82.0,82.0,81.79,81.79,8700.0,65.1544,65.1544,64.9875,64.9875,8700.0
2005-04-13 14:30:00,81.8,81.81,81.71,81.79,18600.0,64.9955,65.0034,64.924,64.9875,18600.0
2005-04-13 14:40:00,81.79,81.83,81.66,81.66,13900.0,64.9875,65.0193,64.8842,64.8842,13900.0
2005-04-13 14:50:00,81.64,81.65,81.56,81.63,16600.0,64.8683,64.8763,64.8048,64.8604,16600.0
2005-04-13 15:00:00,81.63,81.63,81.38,81.38,16500.0,64.8604,64.8604,64.6618,64.6618,16500.0
2005-04-13 15:10:00,81.39,81.45,81.28,81.3,24800.0,64.6697,64.7174,64.5823,64.5982,24800.0
2005-04-13 15:20:00,81.3,81.33,81.1,81.16,30400.0,64.5982,64.622,64.4393,64.4869,30400.0
2005-04-13 15:30:00,81.16,81.31,81.01,81.02,32300.0,64.4869,64.6061,64.3678,64.3757,32300.0
2005-04-13 15:40:00,81.02,81.33,81.01,81.3,32600.0,64.3757,64.622,64.3678,64.5982,32600.0
2005-04-13 15:50:00,81.29,81.32,81.24,81.3,69400.0,64.5902,64.6141,64.5505,64.5982,69400.0
2005-04-14 09:30:00,81.5,81.5,81.15,81.16,10700.0,64.7571,64.7571,64.479,64.4869,10700.0
2005-04-14 09:40:00,81.16,81.33,81.16,81.33,9700.0,64.4869,64.622,64.4869,64.622,9700.0
2005-04-14 09:50:00,81.36,81.5,81.35,81.35,6700.0,64.6459,64.7571,64.6379,64.6379,6700.0
2005-04-14 10:00:00,81.35,81.45,81.3,81.41,24400.0,64.6379,64.7174,64.5982,64.6856,24400.0
2005-04-14 10:10:00,81.4,81.49,81.4,81.43,19200.0,64.6776,64.7492,64.6776,64.7015,19200.0
2005-04-14 10:20:00,81.43,81.54,81.39,81.41,10700.0,64.7015,64.7889,64.6697,64.6856,10700.0
2005-04-14 10:30:00,81.4,81.4,81.14,81.3,12900.0,64.6776,64.6776,64.4711,64.5982,12900.0
2005-04-14 10:40:00,81.31,81.51,81.31,81.39,11400.0,64.6061,64.765,64.6061,64.6697,11400.0
2005-04-14 10:50:00,81.38,81.56,81.36,81.56,6500.0,64.6618,64.8048,64.6459,64.8048,6500.0
2005-04-14 11:00:00,81.52,81.68,81.45,81.66,7600.0,64.773,64.9001,64.7174,64.8842,7600.0
2005-04-14 11:10:00,81.67,81.72,81.54,81.54,8900.0,64.8922,64.9319,64.7889,64.7889,8900.0
2005-04-14 11:20:00,81.53,81.57,81.48,81.56,3900.0,64.7809,64.8127,64.7412,64.8048,3900.0
2005-04-14 11:30:00,81.56,81.75,81.52,81.71,16400.0,64.8048,64.9557,64.773,64.924,16400.0
2005-04-14 11:40:00,81.68,81.68,81.57,81.6,7400.0,64.9001,64.9001,64.8127,64.8366,7400.0
2005-04-14 11:50:00,81.6,81.61,81.53,81.56,6000.0,64.8366,64.8445,64.7809,64.8048,6000.0
2005-04-14 12:00:00,81.59,81.67,81.52,81.67,6100.0,64.8286,64.8922,64.773,64.8922,6100.0
2005-04-14 12:10:00,81.68,81.87,81.63,81.68,11000.0,64.9001,65.0511,64.8604,64.9001,11000.0
2005-04-14 12:20:00,81.69,81.69,81.55,81.63,6000.0,64.9081,64.9081,64.7968,64.8604,6000.0
2005-04-14 12:30:00,81.61,81.85,81.61,81.85,6200.0,64.8445,65.0352,64.8445,65.0352,6200.0
2005-04-14 12:40:00,81.84,81.84,81.6,81.6,5100.0,65.0273,65.0273,64.8366,64.8366,5100.0
2005-04-14 12:50:00,81.57,81.57,81.42,81.48,4700.0,64.8127,64.8127,64.6935,64.7412,4700.0
2005-04-14 13:00:00,81.5,81.54,81.41,81.48,7200.0,64.7571,64.7889,64.6856,64.7412,7200.0
2005-04-14 13:10:00,81.5,81.52,81.22,81.22,20000.0,64.7571,64.773,64.5346,64.5346,20000.0
2005-04-14 13:20:00,81.23,81.37,81.23,81.25,10000.0,64.5426,64.6538,64.5426,64.5585,10000.0
2005-04-14 13:30:00,81.25,81.34,81.13,81.34,21100.0,64.5585,64.63,64.4631,64.63,21100.0
2005-04-14 13:40:00,81.37,81.41,81.32,81.34,5000.0,64.6538,64.6856,64.6141,64.63,5000.0
2005-04-14 13:50:00,81.34,81.4,81.33,81.37,7600.0,64.63,64.6776,64.622,64.6538,7600.0
2005-04-14 14:00:00,81.37,81.42,81.29,81.41,6400.0,64.6538,64.6935,64.5902,64.6856,6400.0
2005-04-14 14:10:00,81.4,81.71,81.38,81.71,10500.0,64.6776,64.924,64.6618,64.924,10500.0
2005-04-14 14:20:00,81.7,81.78,81.55,81.62,14900.0,64.916,64.9796,64.7968,64.8524,14900.0
2005-04-14 14:30:00,81.7,81.72,81.46,81.63,17000.0,64.916,64.9319,64.7253,64.8604,17000.0
2005-04-14 14:40:00,81.66,81.79,81.63,81.75,24200.0,64.8842,64.9875,64.8604,64.9557,24200.0
2005-04-14 14:50:00,81.76,81.76,81.64,81.71,8300.0,64.9637,64.9637,64.8683,64.924,8300.0
2005-04-14 15:00:00,81.71,81.71,81.47,81.47,12300.0,64.924,64.924,64.7333,64.7333,12300.0
2005-04-14 15:10:00,81.47,81.64,81.42,81.64,8300.0,64.7333,64.8683,64.6935,64.8683,8300.0
2005-04-14 15:20:00,81.61,81.66,81.58,81.63,11400.0,64.8445,64.8842,64.8207,64.8604,11400.0
2005-04-14 15:30:00,81.62,81.7,81.45,81.46,13000.0,64.8524,64.916,64.7174,64.7253,13000.0
2005-04-14 15:40:00,81.44,81.46,81.28,81.31,11600.0,64.7094,64.7253,64.5823,64.6061,11600.0
2005-04-14 15:50:00,81.31,81.33,80.88,81.25,19300.0,64.6061,64.622,64.2645,64.5585,19300.0
2005-04-15 09:30:00,80.99,81.03,80.9,80.95,37100.0,64.3519,64.3837,64.2804,64.3201,37100.0
2005-04-15 09:40:00,80.93,81.3,80.9,81.3,21800.0,64.3042,64.5982,64.2804,64.5982,21800.0
2005-04-15 09:50:00,81.3,81.35,80.9,81.04,16600.0,64.5982,64.6379,64.2804,64.3916,16600.0
2005-04-15 10:00:00,81.03,81.18,80.9,80.9,21400.0,64.3837,64.5028,64.2804,64.2804,21400.0
2005-04-15 10:10:00,80.91,80.91,80.57,80.8,12100.0,64.2883,64.2883,64.0182,64.2009,12100.0
2005-04-15 10:20:00,80.79,80.93,80.7,80.93,10200.0,64.193,64.3042,64.1214,64.3042,10200.0
2005-04-15 10:30:00,80.93,81.06,80.82,80.87,31800.0,64.3042,64.4075,64.2168,64.2565,31800.0
2005-04-15 10:40:00,80.87,80.87,80.61,80.62,14100.0,64.2565,64.2565,64.0499,64.0579,14100.0
2005-04-15 10:50:00,80.67,80.89,80.67,80.79,4800.0,64.0976,64.2724,64.0976,64.193,4800.0
2005-04-15 11:00:00,80.83,80.83,80.54,80.63,6400.0,64.2247,64.2247,63.9943,64.0658,6400.0
2005-04-15 11:10:00,80.63,80.73,80.52,80.71,5400.0,64.0658,64.1453,63.9784,64.1294,5400.0
2005-04-15 11:20:00,80.72,80.82,80.67,80.67,6900.0,64.1373,64.2168,64.0976,64.0976,6900.0
2005-04-15 11:30:00,80.66,80.72,80.48,80.54,8200.0,64.0897,64.1373,63.9466,63.9943,8200.0
2005-04-15 11:40:00,80.54,80.62,80.5,80.5,5900.0,63.9943,64.0579,63.9625,63.9625,5900.0
2005-04-15 11:50:00,80.51,80.57,80.4,80.47,14700.0,63.9705,64.0182,63.8831,63.9387,14700.0
2005-04-15 12:00:00,80.43,80.43,80.09,80.22,57300.0,63.9069,63.9069,63.6368,63.7401,57300.0
2005-04-15 12:10:00,80.26,80.31,80.03,80.03,9200.0,63.7718,63.8116,63.5891,63.5891,9200.0
2005-04-15 12:20:00,80.05,80.41,79.99,80.41,16800.0,63.605,63.891,63.5573,63.891,16800.0
2005-04-15 12:30:00,80.4,80.44,80.28,80.38,14400.0,63.8831,63.9149,63.7877,63.8672,14400.0
2005-04-15 12:40:00,80.39,80.48,80.39,80.42,5500.0,63.8751,63.9466,63.8751,63.899,5500.0
2005-04-15 12:50:00,80.43,80.43,80.15,80.2,16700.0,63.9069,63.9069,63.6844,63.7242,16700.0
2005-04-15 13:00:00,80.16,80.39,80.16,80.32,8300.0,63.6924,63.8751,63.6924,63.8195,8300.0
2005-04-15 13:10:00,80.32,80.55,80.29,80.42,11500.0,63.8195,64.0023,63.7957,63.899,11500.0
2005-04-15 13:20:00,80.38,80.76,80.38,80.6,16600.0,63.8672,64.1691,63.8672,64.042,16600.0
2005-04-15 13:30:00,80.6,80.68,80.55,80.58,13700.0,64.042,64.1056,64.0023,64.0261,13700.0
2005-04-15 13:40:00,80.58,80.73,80.5,80.5,9200.0,64.0261,64.1453,63.9625,63.9625,9200.0
2005-04-15 13:50:00,80.5,80.54,80.41,80.46,4900.0,63.9625,63.9943,63.891,63.9308,4900.0
2005-04-15 14:00:00,80.45,80.59,80.45,80.59,6500.0,63.9228,64.034,63.9228,64.034,6500.0
2005-04-15 14:10:00,80.57,80.86,80.52,80.86,15200.0,64.0182,64.2486,63.9784,64.2486,15200.0
2005-04-15 14:20:00,80.86,80.87,80.63,80.63,11800.0,64.2486,64.2565,64.0658,64.0658,11800.0
2005-04-15 14:30:00,80.63,80.63,80.41,80.41,10000.0,64.0658,64.0658,63.891,63.891,10000.0
2005-04-15 14:40:00,80.42,80.5,80.35,80.4,13000.0,63.899,63.9625,63.8433,63.8831,13000.0
2005-04-15 14:50:00,80.41,80.52,80.36,80.52,10500.0,63.891,63.9784,63.8513,63.9784,10500.0
2005-04-15 15:00:00,80.51,80.56,80.4,80.52,12200.0,63.9705,64.0102,63.8831,63.9784,12200.0
2005-04-15 15:10:00,80.48,80.54,80.41,80.42,20200.0,63.9466,63.9943,63.891,63.899,20200.0
2005-04-15 15:20:00,80.41,80.52,80.34,80.51,30800.0,63.891,63.9784,63.8354,63.9705,30800.0
2005-04-15 15:30:00,80.51,80.67,80.51,80.61,26800.0,63.9705,64.0976,63.9705,64.0499,26800.0
2005-04-15 15:40:00,80.61,80.63,80.52,80.55,64200.0,64.0499,64.0658,63.9784,64.0023,64200.0
2005-04-15 15:50:00,80.55,80.56,80.3,80.32,71800.0,64.0023,64.0102,63.8036,63.8195,71800.0
2005-04-18 09:30:00,79.64,79.8,79.5,79.51,27200.0,63.2792,63.4063,63.168,63.1759,27200.0
2005-04-18 09:40:00,79.5,79.6,79.1,79.52,34400.0,63.168,63.2474,62.8501,63.1839,34400.0
2005-04-18 09:50:00,79.52,79.99,79.5,79.99,29700.0,63.1839,63.5573,63.168,63.5573,29700.0
2005-04-18 10:00:00,79.9,80.08,79.72,80.01,24600.0,63.4858,63.6288,63.3428,63.5732,24600.0
2005-04-18 10:10:00,80.0,80.32,79.99,80.27,23900.0,63.5652,63.8195,63.5573,63.7798,23900.0
2005-04-18 10:20:00,80.27,80.45,80.11,80.13,29900.0,63.7798,63.9228,63.6527,63.6685,29900.0
2005-04-18 10:30:00,80.13,80.32,80.05,80.14,11400.0,63.6685,63.8195,63.605,63.6765,11400.0
2005-04-18 10:40:00,80.14,80.3,80.06,80.3,20000.0,63.6765,63.8036,63.6129,63.8036,20000.0
2005-04-18 10:50:00,80.26,80.41,80.12,80.36,28000.0,63.7718,63.891,63.6606,63.8513,28000.0
2005-04-18 11:00:00,80.36,80.56,80.31,80.31,25400.0,63.8513,64.0102,63.8116,63.8116,25400.0
2005-04-18 11:10:00,80.31,80.31,80.1,80.2,5500.0,63.8116,63.8116,63.6447,63.7242,5500.0
2005-04-18 11:20:00,80.2,80.28,80.17,80.2,6300.0,63.7242,63.7877,63.7003,63.7242,6300.0
2005-04-18 11:30:00,80.18,80.19,80.12,80.13,6300.0,63.7083,63.7162,63.6606,63.6685,6300.0
2005-04-18 11:40:00,80.13,80.15,80.01,80.07,13000.0,63.6685,63.6844,63.5732,63.6209,13000.0
2005-04-18 11:50:00,80.07,80.22,80.06,80.13,15800.0,63.6209,63.7401,63.6129,63.6685,15800.0
2005-04-18 12:00:00,80.13,80.2,80.1,80.2,6800.0,63.6685,63.7242,63.6447,63.7242,6800.0
2005-04-18 12:10:00,80.21,80.33,80.21,80.26,8900.0,63.7321,63.8275,63.7321,63.7718,8900.0
2005-04-18 12:20:00,80.22,80.31,80.22,80.24,4900.0,63.7401,63.8116,63.7401,63.7559,4900.0
2005-04-18 12:30:00,80.25,80.57,80.23,80.57,8600.0,63.7639,64.0182,63.748,64.0182,8600.0
2005-04-18 12:40:00,80.6,80.64,80.57,80.57,14100.0,64.042,64.0738,64.0182,64.0182,14100.0
2005-04-18 12:50:00,80.56,80.96,80.56,80.85,41300.0,64.0102,64.328,64.0102,64.2406,41300.0
2005-04-18 13:00:00,80.8,80.9,80.78,80.81,20100.0,64.2009,64.2804,64.185,64.2088,20100.0
2005-04-18 13:10:00,80.8,80.81,80.65,80.65,17500.0,64.2009,64.2088,64.0817,64.0817,17500.0
2005-04-18 13:20:00,80.65,80.87,80.61,80.81,13000.0,64.0817,64.2565,64.0499,64.2088,13000.0
2005-04-18 13:30:00,80.83,80.83,80.6,80.66,12000.0,64.2247,64.2247,64.042,64.0897,12000.0
2005-04-18 13:40:00,80.65,80.7,80.57,80.61,13900.0,64.0817,64.1214,64.0182,64.0499,13900.0
2005-04-18 13:50:00,80.62,80.76,80.62,80.73,4800.0,64.0579,64.1691,64.0579,64.1453,4800.0
2005-04-18 14:00:00,80.72,80.79,80.7,80.72,14900.0,64.1373,64.193,64.1214,64.1373,14900.0
2005-04-18 14:10:00,80.72,80.72,80.64,80.64,7100.0,64.1373,64.1373,64.0738,64.0738,7100.0
2005-04-18 14:20:00,80.63,80.69,80.58,80.63,13600.0,64.0658,64.1135,64.0261,64.0658,13600.0
2005-04-18 14:30:00,80.63,80.65,80.57,80.65,10300.0,64.0658,64.0817,64.0182,64.0817,10300.0
2005-04-18 14:40:00,80.65,80.65,80.55,80.63,34800.0,64.0817,64.0817,64.0023,64.0658,34800.0
2005-04-18 14:50:00,80.64,80.64,80.53,80.64,27000.0,64.0738,64.0738,63.9864,64.0738,27000.0
2005-04-18 15:00:00,80.62,80.7,80.62,80.65,11300.0,64.0579,64.1214,64.0579,64.0817,11300.0
2005-04-18 15:10:00,80.63,80.73,80.59,80.65,13000.0,64.0658,64.1453,64.034,64.0817,13000.0
2005-04-18 15:20:00,80.65,80.86,80.65,80.86,10200.0,64.0817,64.2486,64.0817,64.2486,10200.0
2005-04-18 15:30:00,80.89,80.89,80.6,80.61,16300.0,64.2724,64.2724,64.042,64.0499,16300.0
2005-04-18 15:40:00,80.61,80.66,80.57,80.58,10300.0,64.0499,64.0897,64.0182,64.0261,10300.0
2005-04-18 15:50:00,80.58,80.7,80.56,80.63,52900.0,64.0261,64.1214,64.0102,64.0658,52900.0
2005-04-19 09:30:00,80.66,80.71,80.51,80.54,12400.0,64.0897,64.1294,63.9705,63.9943,12400.0
2005-04-19 09:40:00,80.53,80.64,80.3,80.58,13700.0,63.9864,64.0738,63.8036,64.0261,13700.0
2005-04-19 09:50:00,80.57,80.84,80.41,80.8,12100.0,64.0182,64.2327,63.891,64.2009,12100.0
2005-04-19 10:00:00,80.8,80.97,80.6,80.77,15800.0,64.2009,64.336,64.042,64.1771,15800.0
2005-04-19 10:10:00,80.78,80.88,80.73,80.85,6700.0,64.185,64.2645,64.1453,64.2406,6700.0
2005-04-19 10:20:00,80.86,81.0,80.8,80.85,18700.0,64.2486,64.3598,64.2009,64.2406,18700.0
2005-04-19 10:30:00,80.85,80.92,80.73,80.89,17100.0,64.2406,64.2963,64.1453,64.2724,17100.0
2005-04-19 10:40:00,80.89,80.93,80.74,80.74,8100.0,64.2724,64.3042,64.1532,64.1532,8100.0
2005-04-19 10:50:00,80.76,80.9,80.76,80.9,6200.0,64.1691,64.2804,64.1691,64.2804,6200.0
2005-04-19 11:00:00,80.89,81.0,80.85,80.91,8300.0,64.2724,64.3598,64.2406,64.2883,8300.0
2005-04-19 11:10:00,80.9,80.99,80.8,80.82,9600.0,64.2804,64.3519,64.2009,64.2168,9600.0
2005-04-19 11:20:00,80.82,81.14,80.82,81.14,5000.0,64.2168,64.4711,64.2168,64.4711,5000.0
2005-04-19 11:30:00,81.14,81.14,80.86,80.97,6900.0,64.4711,64.4711,64.2486,64.336,6900.0
2005-04-19 11:40:00,81.02,81.1,80.95,80.96,8900.0,64.3757,64.4393,64.3201,64.328,8900.0
2005-04-19 11:50:00,80.99,81.1,80.91,81.0,5300.0,64.3519,64.4393,64.2883,64.3598,5300.0
2005-04-19 12:00:00,81.0,81.09,80.92,81.04,5200.0,64.3598,64.4313,64.2963,64.3916,5200.0
2005-04-19 12:10:00,81.06,81.1,80.95,80.97,3600.0,64.4075,64.4393,64.3201,64.336,3600.0
2005-04-19 12:20:00,80.93,80.98,80.67,80.73,5400.0,64.3042,64.3439,64.0976,64.1453,5400.0
2005-04-19 12:30:00,80.7,80.91,80.7,80.91,6100.0,64.1214,64.2883,64.1214,64.2883,6100.0
2005-04-19 12:40:00,80.89,81.0,80.89,80.99,4600.0,64.2724,64.3598,64.2724,64.3519,4600.0
2005-04-19 12:50:00,81.04,81.05,80.75,80.82,9200.0,64.3916,64.3995,64.1612,64.2168,9200.0
2005-04-19 13:00:00,80.85,80.93,80.85,80.92,4400.0,64.2406,64.3042,64.2406,64.2963,4400.0
2005-04-19 13:10:00,80.94,80.95,80.69,80.69,6000.0,64.3121,64.3201,64.1135,64.1135,6000.0
2005-04-19 13:20:00,80.69,80.86,80.69,80.86,7600.0,64.1135,64.2486,64.1135,64.2486,7600.0
2005-04-19 13:30:00,80.9,81.14,80.89,81.08,8600.0,64.2804,64.4711,64.2724,64.4234,8600.0
2005-04-19 13:40:00,81.08,81.16,81.05,81.16,6900.0,64.4234,64.4869,64.3995,64.4869,6900.0
2005-04-19 13:50:00,81.21,81.35,81.06,81.34,11200.0,64.5267,64.6379,64.4075,64.63,11200.0
2005-04-19 14:00:00,81.34,81.38,81.2,81.26,18400.0,64.63,64.6618,64.5187,64.5664,18400.0
2005-04-19 14:10:00,81.26,81.49,81.18,81.43,24700.0,64.5664,64.7492,64.5028,64.7015,24700.0
2005-04-19 14:20:00,81.43,81.53,81.43,81.48,5900.0,64.7015,64.7809,64.7015,64.7412,5900.0
2005-04-19 14:30:00,81.48,81.54,81.27,81.28,10700.0,64.7412,64.7889,64.5743,64.5823,10700.0
2005-04-19 14:40:00,81.29,81.34,81.26,81.34,10500.0,64.5902,64.63,64.5664,64.63,10500.0
2005-04-19 14:50:00,81.27,81.49,81.27,81.46,9100.0,64.5743,64.7492,64.5743,64.7253,9100.0
2005-04-19 15:00:00,81.45,81.46,81.24,81.29,11500.0,64.7174,64.7253,64.5505,64.5902,11500.0
2005-04-19 15:10:00,81.29,81.55,81.29,81.43,19000.0,64.5902,64.7968,64.5902,64.7015,19000.0
2005-04-19 15:20:00,81.43,81.51,81.25,81.51,22700.0,64.7015,64.765,64.5585,64.765,22700.0
2005-04-19 15:30:00,81.51,81.58,81.45,81.45,18900.0,64.765,64.8207,64.7174,64.7174,18900.0
2005-04-19 15:40:00,81.4,81.8,81.36,81.75,32300.0,64.6776,64.9955,64.6459,64.9557,32300.0
2005-04-19 15:50:00,81.75,81.75,81.46,81.48,41400.0,64.9557,64.9557,64.7253,64.7412,41400.0
2005-04-20 09:30:00,81.7,81.7,80.95,81.01,32600.0,64.916,64.916,64.3201,64.3678,32600.0
2005-04-20 09:40:00,80.9,81.0,80.64,80.75,28500.0,64.2804,64.3598,64.0738,64.1612,28500.0
2005-04-20 09:50:00,80.75,80.97,80.63,80.64,16300.0,64.1612,64.336,64.0658,64.0738,16300.0
2005-04-20 10:00:00,80.65,81.03,80.65,81.03,11500.0,64.0817,64.3837,64.0817,64.3837,11500.0
2005-04-20 10:10:00,81.06,81.62,81.06,81.55,20900.0,64.4075,64.8524,64.4075,64.7968,20900.0
2005-04-20 10:20:00,81.5,81.62,81.47,81.53,13900.0,64.7571,64.8524,64.7333,64.7809,13900.0
2005-04-20 10:30:00,81.55,81.64,81.35,81.6,20300.0,64.7968,64.8683,64.6379,64.8366,20300.0
2005-04-20 10:40:00,81.54,81.56,81.21,81.23,11100.0,64.7889,64.8048,64.5267,64.5426,11100.0
2005-04-20 10:50:00,81.28,81.66,81.27,81.66,7700.0,64.5823,64.8842,64.5743,64.8842,7700.0
2005-04-20 11:00:00,81.66,81.9,81.61,81.74,11200.0,64.8842,65.0749,64.8445,64.9478,11200.0
2005-04-20 11:10:00,81.72,81.73,81.52,81.55,8500.0,64.9319,64.9398,64.773,64.7968,8500.0
2005-04-20 11:20:00,81.65,81.67,81.49,81.52,7000.0,64.8763,64.8922,64.7492,64.773,7000.0
2005-04-20 11:30:00,81.48,81.51,81.35,81.49,9000.0,64.7412,64.765,64.6379,64.7492,9000.0
2005-04-20 11:40:00,81.5,81.63,81.5,81.56,6200.0,64.7571,64.8604,64.7571,64.8048,6200.0
2005-04-20 11:50:00,81.55,81.63,81.55,81.62,4000.0,64.7968,64.8604,64.7968,64.8524,4000.0
2005-04-20 12:00:00,81.62,81.67,81.5,81.53,7100.0,64.8524,64.8922,64.7571,64.7809,7100.0
2005-04-20 12:10:00,81.51,81.56,81.39,81.39,10900.0,64.765,64.8048,64.6697,64.6697,10900.0
2005-04-20 12:20:00,81.38,81.53,81.37,81.46,8000.0,64.6618,64.7809,64.6538,64.7253,8000.0
2005-04-20 12:30:00,81.45,81.5,81.32,81.35,4000.0,64.7174,64.7571,64.6141,64.6379,4000.0
2005-04-20 12:40:00,81.3,81.37,81.25,81.31,17100.0,64.5982,64.6538,64.5585,64.6061,17100.0
2005-04-20 12:50:00,81.29,81.29,81.06,81.06,10500.0,64.5902,64.5902,64.4075,64.4075,10500.0
2005-04-20 13:00:00,81.06,81.21,81.06,81.21,4500.0,64.4075,64.5267,64.4075,64.5267,4500.0
2005-04-20 13:10:00,81.21,81.39,81.17,81.17,12500.0,64.5267,64.6697,64.4949,64.4949,12500.0
2005-04-20 13:20:00,81.16,81.2,81.03,81.03,8800.0,64.4869,64.5187,64.3837,64.3837,8800.0
2005-04-20 13:30:00,81.0,81.05,80.91,80.93,11900.0,64.3598,64.3995,64.2883,64.3042,11900.0
2005-04-20 13:40:00,80.93,80.99,80.93,80.97,4700.0,64.3042,64.3519,64.3042,64.336,4700.0
2005-04-20 13:50:00,80.98,81.02,80.9,80.96,8800.0,64.3439,64.3757,64.2804,64.328,8800.0
2005-04-20 14:00:00,80.97,80.97,80.66,80.68,10600.0,64.336,64.336,64.0897,64.1056,10600.0
2005-04-20 14:10:00,80.68,80.72,80.65,80.67,11900.0,64.1056,64.1373,64.0817,64.0976,11900.0
2005-04-20 14:20:00,80.67,80.68,80.49,80.49,16800.0,64.0976,64.1056,63.9546,63.9546,16800.0
2005-04-20 14:30:00,80.54,80.55,80.5,80.54,11100.0,63.9943,64.0023,63.9625,63.9943,11100.0
2005-04-20 14:40:00,80.52,80.55,80.47,80.47,7200.0,63.9784,64.0023,63.9387,63.9387,7200.0
2005-04-20 14:50:00,80.48,80.62,80.42,80.46,10400.0,63.9466,64.0579,63.899,63.9308,10400.0
2005-04-20 15:00:00,80.45,80.49,80.37,80.38,12900.0,63.9228,63.9546,63.8592,63.8672,12900.0
2005-04-20 15:10:00,80.38,80.42,80.04,80.06,20100.0,63.8672,63.899,63.597,63.6129,20100.0
2005-04-20 15:20:00,80.07,80.24,79.99,80.16,29100.0,63.6209,63.7559,63.5573,63.6924,29100.0
2005-04-20 15:30:00,80.16,80.29,80.02,80.03,23500.0,63.6924,63.7957,63.5811,63.5891,23500.0
2005-04-20 15:40:00,80.03,80.04,79.92,79.93,59200.0,63.5891,63.597,63.5017,63.5096,59200.0
2005-04-20 15:50:00,79.93,80.04,79.93,80.03,53300.0,63.5096,63.597,63.5096,63.5891,53300.0
2005-04-21 09:30:00,80.9,80.9,80.53,80.69,14000.0,64.2804,64.2804,63.9864,64.1135,14000.0
2005-04-21 09:40:00,80.84,81.15,80.84,80.88,8000.0,64.2327,64.479,64.2327,64.2645,8000.0
2005-04-21 09:50:00,80.88,81.1,80.86,81.07,10600.0,64.2645,64.4393,64.2486,64.4154,10600.0
2005-04-21 10:00:00,81.03,81.04,80.85,80.85,7500.0,64.3837,64.3916,64.2406,64.2406,7500.0
2005-04-21 10:10:00,80.86,80.9,80.7,80.86,9200.0,64.2486,64.2804,64.1214,64.2486,9200.0
2005-04-21 10:20:00,80.86,81.06,80.86,81.05,10600.0,64.2486,64.4075,64.2486,64.3995,10600.0
2005-04-21 10:30:00,81.04,81.19,81.04,81.12,11600.0,64.3916,64.5108,64.3916,64.4552,11600.0
2005-04-21 10:40:00,81.1,81.11,80.71,80.76,7000.0,64.4393,64.4472,64.1294,64.1691,7000.0
2005-04-21 10:50:00,80.76,80.85,80.73,80.84,10600.0,64.1691,64.2406,64.1453,64.2327,10600.0
2005-04-21 11:00:00,80.82,80.82,80.5,80.64,11600.0,64.2168,64.2168,63.9625,64.0738,11600.0
2005-04-21 11:10:00,80.61,80.64,80.57,80.62,5100.0,64.0499,64.0738,64.0182,64.0579,5100.0
2005-04-21 11:20:00,80.7,80.82,80.66,80.71,7400.0,64.1214,64.2168,64.0897,64.1294,7400.0
2005-04-21 11:30:00,80.76,80.92,80.76,80.9,9500.0,64.1691,64.2963,64.1691,64.2804,9500.0
2005-04-21 11:40:00,80.9,80.91,80.71,80.75,38800.0,64.2804,64.2883,64.1294,64.1612,38800.0
2005-04-21 11:50:00,80.76,80.9,80.74,80.81,7100.0,64.1691,64.2804,64.1532,64.2088,7100.0
2005-04-21 12:00:00,80.83,81.1,80.78,81.02,16500.0,64.2247,64.4393,64.185,64.3757,16500.0
2005-04-21 12:10:00,80.97,81.12,80.89,80.99,10500.0,64.336,64.4552,64.2724,64.3519,10500.0
2005-04-21 12:20:00,81.0,81.06,80.99,81.0,12700.0,64.3598,64.4075,64.3519,64.3598,12700.0
2005-04-21 12:30:00,80.98,80.98,80.88,80.95,11400.0,64.3439,64.3439,64.2645,64.3201,11400.0
2005-04-21 12:40:00,80.92,80.93,80.9,80.93,6800.0,64.2963,64.3042,64.2804,64.3042,6800.0
2005-04-21 12:50:00,80.95,81.03,80.93,80.97,4300.0,64.3201,64.3837,64.3042,64.336,4300.0
2005-04-21 13:00:00,80.98,80.98,80.94,80.95,2600.0,64.3439,64.3439,64.3121,64.3201,2600.0
2005-04-21 13:10:00,80.98,81.2,80.98,81.2,6500.0,64.3439,64.5187,64.3439,64.5187,6500.0
2005-04-21 13:20:00,81.19,81.23,81.11,81.11,4400.0,64.5108,64.5426,64.4472,64.4472,4400.0
2005-04-21 13:30:00,81.11,81.26,81.08,81.26,8100.0,64.4472,64.5664,64.4234,64.5664,8100.0
2005-04-21 13:40:00,81.26,81.47,81.23,81.47,5600.0,64.5664,64.7333,64.5426,64.7333,5600.0
2005-04-21 13:50:00,81.49,81.53,81.33,81.33,6500.0,64.7492,64.7809,64.622,64.622,6500.0
2005-04-21 14:00:00,81.33,81.43,81.32,81.43,9200.0,64.622,64.7015,64.6141,64.7015,9200.0
2005-04-21 14:10:00,81.42,81.68,81.42,81.66,7400.0,64.6935,64.9001,64.6935,64.8842,7400.0
2005-04-21 14:20:00,81.66,81.77,81.6,81.73,8800.0,64.8842,64.9716,64.8366,64.9398,8800.0
2005-04-21 14:30:00,81.73,81.73,81.54,81.54,7200.0,64.9398,64.9398,64.7889,64.7889,7200.0
2005-04-21 14:40:00,81.53,81.55,81.41,81.42,12400.0,64.7809,64.7968,64.6856,64.6935,12400.0
2005-04-21 14:50:00,81.42,81.54,81.35,81.52,11100.0,64.6935,64.7889,64.6379,64.773,11100.0
2005-04-21 15:00:00,81.52,81.54,81.42,81.42,13800.0,64.773,64.7889,64.6935,64.6935,13800.0
2005-04-21 15:10:00,81.43,81.55,81.41,81.49,10200.0,64.7015,64.7968,64.6856,64.7492,10200.0
2005-04-21 15:20:00,81.49,81.68,81.4,81.63,14500.0,64.7492,64.9001,64.6776,64.8604,14500.0
2005-04-21 15:30:00,81.66,81.72,81.63,81.67,20000.0,64.8842,64.9319,64.8604,64.8922,20000.0
2005-04-21 15:40:00,81.67,81.83,81.64,81.66,26400.0,64.8922,65.0193,64.8683,64.8842,26400.0
2005-04-21 15:50:00,81.63,81.85,81.61,81.7,58200.0,64.8604,65.0352,64.8445,64.916,58200.0
2005-04-22 09:30:00,81.55,81.55,81.25,81.26,7000.0,64.7968,64.7968,64.5585,64.5664,7000.0
2005-04-22 09:40:00,81.26,81.27,81.0,81.27,37600.0,64.5664,64.5743,64.3598,64.5743,37600.0
2005-04-22 09:50:00,81.28,81.58,81.26,81.53,8800.0,64.5823,64.8207,64.5664,64.7809,8800.0
2005-04-22 10:00:00,81.6,81.76,81.6,81.76,12700.0,64.8366,64.9637,64.8366,64.9637,12700.0
2005-04-22 10:10:00,81.78,81.95,81.68,81.85,10600.0,64.9796,65.1147,64.9001,65.0352,10600.0
2005-04-22 10:20:00,81.85,81.92,81.69,81.92,15800.0,65.0352,65.0908,64.9081,65.0908,15800.0
2005-04-22 10:30:00,81.91,81.99,81.8,81.94,11600.0,65.0829,65.1464,64.9955,65.1067,11600.0
2005-04-22 10:40:00,81.94,82.09,81.91,82.02,39500.0,65.1067,65.2259,65.0829,65.1703,39500.0
2005-04-22 10:50:00,81.99,82.04,81.98,82.04,5900.0,65.1464,65.1862,65.1385,65.1862,5900.0
2005-04-22 11:00:00,82.02,82.15,81.94,81.94,20300.0,65.1703,65.2736,65.1067,65.1067,20300.0
2005-04-22 11:10:00,81.93,82.0,81.92,81.99,12200.0,65.0988,65.1544,65.0908,65.1464,12200.0
2005-04-22 11:20:00,82.0,82.0,81.84,81.87,12800.0,65.1544,65.1544,65.0273,65.0511,12800.0
2005-04-22 11:30:00,81.86,81.88,81.83,81.84,7200.0,65.0431,65.059,65.0193,65.0273,7200.0
2005-04-22 11:40:00,81.85,81.91,81.8,81.91,9800.0,65.0352,65.0829,64.9955,65.0829,9800.0
2005-04-22 11:50:00,81.91,81.99,81.9,81.99,10800.0,65.0829,65.1464,65.0749,65.1464,10800.0
2005-04-22 12:00:00,81.99,82.0,81.89,81.92,18300.0,65.1464,65.1544,65.067,65.0908,18300.0
2005-04-22 12:10:00,81.93,81.99,81.93,81.98,7300.0,65.0988,65.1464,65.0988,65.1385,7300.0
2005-04-22 12:20:00,81.99,82.0,81.94,81.98,20600.0,65.1464,65.1544,65.1067,65.1385,20600.0
2005-04-22 12:30:00,81.97,82.0,81.95,81.99,10500.0,65.1305,65.1544,65.1147,65.1464,10500.0
2005-04-22 12:40:00,81.99,82.0,81.95,81.95,14700.0,65.1464,65.1544,65.1147,65.1147,14700.0
2005-04-22 12:50:00,81.97,82.0,81.93,81.99,16300.0,65.1305,65.1544,65.0988,65.1464,16300.0
2005-04-22 13:00:00,81.98,82.0,81.95,82.0,12900.0,65.1385,65.1544,65.1147,65.1544,12900.0
2005-04-22 13:10:00,82.0,82.0,81.93,81.98,15400.0,65.1544,65.1544,65.0988,65.1385,15400.0
2005-04-22 13:20:00,81.98,81.98,81.93,81.96,11000.0,65.1385,65.1385,65.0988,65.1226,11000.0
2005-04-22 13:30:00,81.96,82.0,81.95,81.99,11100.0,65.1226,65.1544,65.1147,65.1464,11100.0
2005-04-22 13:40:00,81.99,81.99,81.9,81.9,10700.0,65.1464,65.1464,65.0749,65.0749,10700.0
2005-04-22 13:50:00,81.91,82.0,81.91,81.99,12600.0,65.0829,65.1544,65.0829,65.1464,12600.0
2005-04-22 14:00:00,81.98,81.99,81.96,81.97,7200.0,65.1385,65.1464,65.1226,65.1305,7200.0
2005-04-22 14:10:00,81.97,81.99,81.94,81.96,4000.0,65.1305,65.1464,65.1067,65.1226,4000.0
2005-04-22 14:20:00,81.98,82.01,81.85,82.01,17100.0,65.1385,65.1623,65.0352,65.1623,17100.0
2005-04-22 14:30:00,82.02,82.02,81.75,81.75,9900.0,65.1703,65.1703,64.9557,64.9557,9900.0
2005-04-22 14:40:00,81.75,81.75,81.58,81.58,13600.0,64.9557,64.9557,64.8207,64.8207,13600.0
2005-04-22 14:50:00,81.58,81.75,81.58,81.75,10900.0,64.8207,64.9557,64.8207,64.9557,10900.0
2005-04-22 15:00:00,81.75,81.81,81.73,81.79,12900.0,64.9557,65.0034,64.9398,64.9875,12900.0
2005-04-22 15:10:00,81.77,81.77,81.49,81.53,12200.0,64.9716,64.9716,64.7492,64.7809,12200.0
2005-04-22 15:20:00,81.53,81.61,81.25,81.25,15300.0,64.7809,64.8445,64.5585,64.5585,15300.0
2005-04-22 15:30:00,81.23,81.44,81.14,81.42,31700.0,64.5426,64.7094,64.4711,64.6935,31700.0
2005-04-22 15:40:00,81.42,81.48,81.23,81.27,26200.0,64.6935,64.7412,64.5426,64.5743,26200.0
2005-04-22 15:50:00,81.26,81.75,81.26,81.75,35200.0,64.5664,64.9557,64.5664,64.9557,35200.0
2005-04-25 09:30:00,81.85,82.25,81.8,82.08,14700.0,65.0352,65.353,64.9955,65.2179,14700.0
2005-04-25 09:40:00,82.04,82.18,81.86,81.86,11900.0,65.1862,65.2974,65.0431,65.0431,11900.0
2005-04-25 09:50:00,81.96,82.17,81.88,82.16,8000.0,65.1226,65.2895,65.059,65.2815,8000.0
2005-04-25 10:00:00,82.17,82.75,82.15,82.55,27900.0,65.2895,65.7503,65.2736,65.5914,27900.0
2005-04-25 10:10:00,82.54,82.62,82.5,82.5,23200.0,65.5834,65.647,65.5517,65.5517,23200.0
2005-04-25 10:20:00,82.5,82.52,82.4,82.49,7000.0,65.5517,65.5676,65.4722,65.5437,7000.0
2005-04-25 10:30:00,82.48,82.49,82.34,82.41,19200.0,65.5358,65.5437,65.4245,65.4802,19200.0
2005-04-25 10:40:00,82.42,82.53,82.38,82.38,5000.0,65.4881,65.5755,65.4563,65.4563,5000.0
2005-04-25 10:50:00,82.38,82.51,82.37,82.51,7300.0,65.4563,65.5596,65.4484,65.5596,7300.0
2005-04-25 11:00:00,82.51,82.64,82.48,82.61,12900.0,65.5596,65.6629,65.5358,65.6391,12900.0
2005-04-25 11:10:00,82.61,82.61,82.5,82.52,10100.0,65.6391,65.6391,65.5517,65.5676,10100.0
2005-04-25 11:20:00,82.53,82.55,82.44,82.44,15200.0,65.5755,65.5914,65.504,65.504,15200.0
2005-04-25 11:30:00,82.43,82.49,82.39,82.48,16600.0,65.496,65.5437,65.4643,65.5358,16600.0
2005-04-25 11:40:00,82.49,82.69,82.45,82.69,12600.0,65.5437,65.7026,65.5119,65.7026,12600.0
2005-04-25 11:50:00,82.65,82.68,82.53,82.53,5900.0,65.6708,65.6947,65.5755,65.5755,5900.0
2005-04-25 12:00:00,82.52,82.69,82.51,82.66,14100.0,65.5676,65.7026,65.5596,65.6788,14100.0
2005-04-25 12:10:00,82.66,82.66,82.54,82.57,4300.0,65.6788,65.6788,65.5834,65.6073,4300.0
2005-04-25 12:20:00,82.53,82.62,82.45,82.58,6800.0,65.5755,65.647,65.5119,65.6152,6800.0
2005-04-25 12:30:00,82.59,82.64,82.57,82.58,3100.0,65.6232,65.6629,65.6073,65.6152,3100.0
2005-04-25 12:40:00,82.57,82.69,82.54,82.69,14100.0,65.6073,65.7026,65.5834,65.7026,14100.0
2005-04-25 12:50:00,82.7,82.74,82.59,82.59,26300.0,65.7106,65.7424,65.6232,65.6232,26300.0
2005-04-25 13:00:00,82.57,82.65,82.51,82.65,10800.0,65.6073,65.6708,65.5596,65.6708,10800.0
2005-04-25 13:10:00,82.65,82.7,82.6,82.6,8800.0,65.6708,65.7106,65.6311,65.6311,8800.0
2005-04-25 13:20:00,82.6,82.63,82.53,82.54,6800.0,65.6311,65.655,65.5755,65.5834,6800.0
2005-04-25 13:30:00,82.54,82.69,82.54,82.64,13700.0,65.5834,65.7026,65.5834,65.6629,13700.0
2005-04-25 13:40:00,82.62,82.7,82.54,82.55,17700.0,65.647,65.7106,65.5834,65.5914,17700.0
2005-04-25 13:50:00,82.53,82.63,82.51,82.59,5800.0,65.5755,65.655,65.5596,65.6232,5800.0
2005-04-25 14:00:00,82.59,82.65,82.55,82.62,3500.0,65.6232,65.6708,65.5914,65.647,3500.0
2005-04-25 14:10:00,82.6,82.68,82.58,82.58,11600.0,65.6311,65.6947,65.6152,65.6152,11600.0
2005-04-25 14:20:00,82.58,82.6,82.55,82.59,4000.0,65.6152,65.6311,65.5914,65.6232,4000.0
2005-04-25 14:30:00,82.59,82.71,82.59,82.7,7800.0,65.6232,65.7185,65.6232,65.7106,7800.0
2005-04-25 14:40:00,82.7,82.73,82.59,82.66,15800.0,65.7106,65.7344,65.6232,65.6788,15800.0
2005-04-25 14:50:00,82.66,82.71,82.62,82.66,15300.0,65.6788,65.7185,65.647,65.6788,15300.0
2005-04-25 15:00:00,82.66,82.66,82.5,82.5,21200.0,65.6788,65.6788,65.5517,65.5517,21200.0
2005-04-25 15:10:00,82.51,82.51,82.42,82.46,10600.0,65.5596,65.5596,65.4881,65.5199,10600.0
2005-04-25 15:20:00,82.47,82.65,82.47,82.64,9500.0,65.5278,65.6708,65.5278,65.6629,9500.0
2005-04-25 15:30:00,82.64,82.89,82.64,82.86,25600.0,65.6629,65.8615,65.6629,65.8377,25600.0
2005-04-25 15:40:00,82.87,83.0,82.87,83.0,22600.0,65.8457,65.9489,65.8457,65.9489,22600.0
2005-04-25 15:50:00,83.0,83.25,82.96,83.13,68000.0,65.9489,66.1476,65.9172,66.0522,68000.0
2005-04-26 09:30:00,83.1,83.18,82.8,82.81,17100.0,66.0284,66.092,65.79,65.798,17100.0
2005-04-26 09:40:00,82.77,82.77,82.55,82.58,11500.0,65.7662,65.7662,65.5914,65.6152,11500.0
2005-04-26 09:50:00,82.58,82.75,82.5,82.75,12000.0,65.6152,65.7503,65.5517,65.7503,12000.0
2005-04-26 10:00:00,82.69,82.9,82.5,82.7,9600.0,65.7026,65.8695,65.5517,65.7106,9600.0
2005-04-26 10:10:00,82.72,83.09,82.72,83.09,13000.0,65.7265,66.0205,65.7265,66.0205,13000.0
2005-04-26 10:20:00,83.09,83.09,82.85,82.85,11000.0,66.0205,66.0205,65.8298,65.8298,11000.0
2005-04-26 10:30:00,82.84,82.95,82.72,82.95,9700.0,65.8218,65.9092,65.7265,65.9092,9700.0
2005-04-26 10:40:00,82.96,83.35,82.96,83.35,6600.0,65.9172,66.227,65.9172,66.227,6600.0
2005-04-26 10:50:00,83.34,83.45,83.24,83.31,5900.0,66.2191,66.3065,66.1396,66.1953,5900.0
2005-04-26 11:00:00,83.31,83.53,83.26,83.53,13100.0,66.1953,66.3701,66.1555,66.3701,13100.0
2005-04-26 11:10:00,83.51,83.57,83.39,83.46,8100.0,66.3542,66.4018,66.2588,66.3144,8100.0
2005-04-26 11:20:00,83.46,83.59,83.42,83.43,7400.0,66.3144,66.4177,66.2827,66.2906,7400.0
2005-04-26 11:30:00,83.44,83.63,83.44,83.55,12900.0,66.2986,66.4495,66.2986,66.386,12900.0
2005-04-26 11:40:00,83.59,83.62,83.54,83.6,6200.0,66.4177,66.4416,66.378,66.4257,6200.0
2005-04-26 11:50:00,83.6,83.6,83.46,83.5,18100.0,66.4257,66.4257,66.3144,66.3462,18100.0
2005-04-26 12:00:00,83.48,83.54,83.42,83.42,12100.0,66.3303,66.378,66.2827,66.2827,12100.0
2005-04-26 12:10:00,83.42,83.43,83.41,83.42,3800.0,66.2827,66.2906,66.2747,66.2827,3800.0
2005-04-26 12:20:00,83.42,83.44,83.4,83.42,4800.0,66.2827,66.2986,66.2668,66.2827,4800.0
2005-04-26 12:30:00,83.41,83.42,83.39,83.39,8800.0,66.2747,66.2827,66.2588,66.2588,8800.0
2005-04-26 12:40:00,83.39,83.47,83.39,83.42,4500.0,66.2588,66.3224,66.2588,66.2827,4500.0
2005-04-26 12:50:00,83.44,83.45,83.3,83.33,12600.0,66.2986,66.3065,66.1873,66.2112,12600.0
2005-04-26 13:00:00,83.36,83.36,83.12,83.12,2900.0,66.235,66.235,66.0443,66.0443,2900.0
2005-04-26 13:10:00,83.1,83.1,83.03,83.05,8200.0,66.0284,66.0284,65.9728,65.9887,8200.0
2005-04-26 13:20:00,83.04,83.05,82.78,82.79,6900.0,65.9807,65.9887,65.7741,65.7821,6900.0
2005-04-26 13:30:00,82.78,82.98,82.78,82.97,7800.0,65.7741,65.9331,65.7741,65.9251,7800.0
2005-04-26 13:40:00,82.97,83.06,82.97,83.06,9800.0,65.9251,65.9966,65.9251,65.9966,9800.0
2005-04-26 13:50:00,83.06,83.24,83.06,83.17,15400.0,65.9966,66.1396,65.9966,66.084,15400.0
2005-04-26 14:00:00,83.15,83.15,82.9,82.92,15000.0,66.0681,66.0681,65.8695,65.8854,15000.0
2005-04-26 14:10:00,82.92,82.96,82.84,82.91,12400.0,65.8854,65.9172,65.8218,65.8774,12400.0
2005-04-26 14:20:00,82.9,82.9,82.81,82.82,8800.0,65.8695,65.8695,65.798,65.8059,8800.0
2005-04-26 14:30:00,82.82,82.89,82.8,82.85,14600.0,65.8059,65.8615,65.79,65.8298,14600.0
2005-04-26 14:40:00,82.85,82.89,82.77,82.77,21300.0,65.8298,65.8615,65.7662,65.7662,21300.0
2005-04-26 14:50:00,82.77,82.78,82.69,82.7,11100.0,65.7662,65.7741,65.7026,65.7106,11100.0
2005-04-26 15:00:00,82.68,82.9,82.67,82.8,15700.0,65.6947,65.8695,65.6867,65.79,15700.0
2005-04-26 15:10:00,82.8,82.93,82.8,82.91,42200.0,65.79,65.8933,65.79,65.8774,42200.0
2005-04-26 15:20:00,82.91,83.12,82.9,83.08,35000.0,65.8774,66.0443,65.8695,66.0125,35000.0
2005-04-26 15:30:00,83.02,83.11,83.02,83.11,21600.0,65.9648,66.0363,65.9648,66.0363,21600.0
2005-04-26 15:40:00,83.1,83.14,83.1,83.12,40300.0,66.0284,66.0602,66.0284,66.0443,40300.0
2005-04-26 15:50:00,83.12,83.13,82.94,82.99,45600.0,66.0443,66.0522,65.9013,65.941,45600.0
2005-04-27 09:30:00,82.94,83.45,82.7,82.71,48400.0,65.9013,66.3065,65.7106,65.7185,48400.0
2005-04-27 09:40:00,82.7,82.94,82.39,82.6,45100.0,65.7106,65.9013,65.4643,65.6311,45100.0
2005-04-27 09:50:00,82.6,82.6,82.2,82.22,29300.0,65.6311,65.6311,65.3133,65.3292,29300.0
2005-04-27 10:00:00,82.22,82.22,82.01,82.17,47100.0,65.3292,65.3292,65.1623,65.2895,47100.0
2005-04-27 10:10:00,82.15,82.22,81.94,82.13,24600.0,65.2736,65.3292,65.1067,65.2577,24600.0
2005-04-27 10:20:00,82.15,82.22,81.5,81.53,31000.0,65.2736,65.3292,64.7571,64.7809,31000.0
2005-04-27 10:30:00,81.53,81.97,81.5,81.73,54100.0,64.7809,65.1305,64.7571,64.9398,54100.0
2005-04-27 10:40:00,81.73,82.39,81.73,82.38,21200.0,64.9398,65.4643,64.9398,65.4563,21200.0
2005-04-27 10:50:00,82.41,82.48,82.22,82.46,14600.0,65.4802,65.5358,65.3292,65.5199,14600.0
2005-04-27 11:00:00,82.47,82.47,82.19,82.2,9400.0,65.5278,65.5278,65.3053,65.3133,9400.0
2005-04-27 11:10:00,82.21,82.45,82.21,82.45,7800.0,65.3212,65.5119,65.3212,65.5119,7800.0
2005-04-27 11:20:00,82.47,82.75,82.47,82.6,16900.0,65.5278,65.7503,65.5278,65.6311,16900.0
2005-04-27 11:30:00,82.68,82.74,82.63,82.63,6900.0,65.6947,65.7424,65.655,65.655,6900.0
2005-04-27 11:40:00,82.64,82.67,82.6,82.65,4600.0,65.6629,65.6867,65.6311,65.6708,4600.0
2005-04-27 11:50:00,82.64,82.65,82.25,82.46,21000.0,65.6629,65.6708,65.353,65.5199,21000.0
2005-04-27 12:00:00,82.46,82.7,82.46,82.61,13000.0,65.5199,65.7106,65.5199,65.6391,13000.0
2005-04-27 12:10:00,82.58,82.6,82.5,82.51,8100.0,65.6152,65.6311,65.5517,65.5596,8100.0
2005-04-27 12:20:00,82.47,82.58,82.45,82.57,7900.0,65.5278,65.6152,65.5119,65.6073,7900.0
2005-04-27 12:30:00,82.57,82.69,82.57,82.67,5600.0,65.6073,65.7026,65.6073,65.6867,5600.0
2005-04-27 12:40:00,82.67,82.81,82.64,82.64,8900.0,65.6867,65.798,65.6629,65.6629,8900.0
2005-04-27 12:50:00,82.6,82.83,82.6,82.83,6200.0,65.6311,65.8139,65.6311,65.8139,6200.0
2005-04-27 13:00:00,82.83,83.06,82.83,83.05,14200.0,65.8139,65.9966,65.8139,65.9887,14200.0
2005-04-27 13:10:00,83.07,83.24,82.94,82.95,14800.0,66.0046,66.1396,65.9013,65.9092,14800.0
2005-04-27 13:20:00,82.96,83.16,82.93,83.08,4200.0,65.9172,66.0761,65.8933,66.0125,4200.0
2005-04-27 13:30:00,83.07,83.41,83.02,83.4,11700.0,66.0046,66.2747,65.9648,66.2668,11700.0
2005-04-27 13:40:00,83.34,83.36,83.23,83.24,16900.0,66.2191,66.235,66.1317,66.1396,16900.0
2005-04-27 13:50:00,83.24,83.34,83.22,83.34,7100.0,66.1396,66.2191,66.1238,66.2191,7100.0
2005-04-27 14:00:00,83.34,83.77,83.33,83.6,16700.0,66.2191,66.5608,66.2112,66.4257,16700.0
2005-04-27 14:10:00,83.6,83.61,83.43,83.49,8600.0,66.4257,66.4336,66.2906,66.3383,8600.0
2005-04-27 14:20:00,83.5,83.95,83.49,83.86,10300.0,66.3462,66.7038,66.3383,66.6323,10300.0
2005-04-27 14:30:00,83.8,83.82,83.49,83.58,13900.0,66.5846,66.6005,66.3383,66.4098,13900.0
2005-04-27 14:40:00,83.57,83.58,83.46,83.51,11800.0,66.4018,66.4098,66.3144,66.3542,11800.0
2005-04-27 14:50:00,83.51,83.83,83.51,83.83,9800.0,66.3542,66.6084,66.3542,66.6084,9800.0
2005-04-27 15:00:00,83.81,83.87,83.63,83.63,21300.0,66.5925,66.6402,66.4495,66.4495,21300.0
2005-04-27 15:10:00,83.66,83.83,83.63,83.72,11300.0,66.4734,66.6084,66.4495,66.521,11300.0
2005-04-27 15:20:00,83.73,83.75,83.61,83.62,12600.0,66.529,66.5449,66.4336,66.4416,12600.0
2005-04-27 15:30:00,83.6,83.84,83.6,83.8,22300.0,66.4257,66.6164,66.4257,66.5846,22300.0
2005-04-27 15:40:00,83.81,83.99,83.81,83.99,58800.0,66.5925,66.7356,66.5925,66.7356,58800.0
2005-04-27 15:50:00,84.0,84.08,84.0,84.06,67300.0,66.7435,66.8071,66.7435,66.7912,67300.0
2005-04-28 09:30:00,83.5,83.5,83.2,83.2,19300.0,66.3462,66.3462,66.1079,66.1079,19300.0
2005-04-28 09:40:00,83.15,83.25,82.8,82.8,15900.0,66.0681,66.1476,65.79,65.79,15900.0
2005-04-28 09:50:00,82.8,83.05,82.8,82.96,7000.0,65.79,65.9887,65.79,65.9172,7000.0
2005-04-28 10:00:00,82.96,83.15,82.91,83.08,21200.0,65.9172,66.0681,65.8774,66.0125,21200.0
2005-04-28 10:10:00,83.07,83.28,83.03,83.09,8800.0,66.0046,66.1714,65.9728,66.0205,8800.0
2005-04-28 10:20:00,83.09,83.31,83.05,83.25,18700.0,66.0205,66.1953,65.9887,66.1476,18700.0
2005-04-28 10:30:00,83.25,83.4,83.16,83.2,25900.0,66.1476,66.2668,66.0761,66.1079,25900.0
2005-04-28 10:40:00,83.14,83.16,83.05,83.05,11700.0,66.0602,66.0761,65.9887,65.9887,11700.0
2005-04-28 10:50:00,83.04,83.06,82.45,82.54,48400.0,65.9807,65.9966,65.5119,65.5834,48400.0
2005-04-28 11:00:00,82.57,82.69,82.51,82.67,36400.0,65.6073,65.7026,65.5596,65.6867,36400.0
2005-04-28 11:10:00,82.67,82.74,82.58,82.59,38500.0,65.6867,65.7424,65.6152,65.6232,38500.0
2005-04-28 11:20:00,82.57,82.68,82.35,82.47,33300.0,65.6073,65.6947,65.4325,65.5278,33300.0
2005-04-28 11:30:00,82.44,82.45,82.22,82.29,36300.0,65.504,65.5119,65.3292,65.3848,36300.0
2005-04-28 11:40:00,82.3,82.32,81.9,81.9,18400.0,65.3928,65.4086,65.0749,65.0749,18400.0
2005-04-28 11:50:00,81.97,82.03,81.91,82.0,31100.0,65.1305,65.1782,65.0829,65.1544,31100.0
2005-04-28 12:00:00,82.0,82.14,82.0,82.06,28400.0,65.1544,65.2656,65.1544,65.2021,28400.0
2005-04-28 12:10:00,82.06,82.19,82.02,82.19,13700.0,65.2021,65.3053,65.1703,65.3053,13700.0
2005-04-28 12:20:00,82.19,82.22,82.15,82.22,14000.0,65.3053,65.3292,65.2736,65.3292,14000.0
2005-04-28 12:30:00,82.22,82.51,82.22,82.51,12500.0,65.3292,65.5596,65.3292,65.5596,12500.0
2005-04-28 12:40:00,82.55,82.78,82.54,82.64,9200.0,65.5914,65.7741,65.5834,65.6629,9200.0
2005-04-28 12:50:00,82.63,82.63,82.38,82.38,19600.0,65.655,65.655,65.4563,65.4563,19600.0
2005-04-28 13:00:00,82.39,82.39,82.01,82.05,37900.0,65.4643,65.4643,65.1623,65.1941,37900.0
2005-04-28 13:10:00,82.06,82.15,81.9,81.9,7000.0,65.2021,65.2736,65.0749,65.0749,7000.0
2005-04-28 13:20:00,81.94,82.0,81.86,81.86,12900.0,65.1067,65.1544,65.0431,65.0431,12900.0
2005-04-28 13:30:00,81.8,81.9,81.54,81.8,63100.0,64.9955,65.0749,64.7889,64.9955,63100.0
2005-04-28 13:40:00,81.85,81.99,81.75,81.97,7800.0,65.0352,65.1464,64.9557,65.1305,7800.0
2005-04-28 13:50:00,81.95,82.13,81.95,82.08,21000.0,65.1147,65.2577,65.1147,65.2179,21000.0
2005-04-28 14:00:00,82.08,82.11,81.62,81.64,13200.0,65.2179,65.2418,64.8524,64.8683,13200.0
2005-04-28 14:10:00,81.67,81.79,81.67,81.71,9900.0,64.8922,64.9875,64.8922,64.924,9900.0
2005-04-28 14:20:00,81.65,81.65,81.06,81.11,23100.0,64.8763,64.8763,64.4075,64.4472,23100.0
2005-04-28 14:30:00,81.11,81.3,81.09,81.28,15400.0,64.4472,64.5982,64.4313,64.5823,15400.0
2005-04-28 14:40:00,81.33,81.49,81.33,81.41,18200.0,64.622,64.7492,64.622,64.6856,18200.0
2005-04-28 14:50:00,81.42,81.66,81.37,81.65,17300.0,64.6935,64.8842,64.6538,64.8763,17300.0
2005-04-28 15:00:00,81.65,81.66,81.35,81.4,22800.0,64.8763,64.8842,64.6379,64.6776,22800.0
2005-04-28 15:10:00,81.42,81.5,81.41,81.47,16000.0,64.6935,64.7571,64.6856,64.7333,16000.0
2005-04-28 15:20:00,81.46,81.47,81.34,81.34,48100.0,64.7253,64.7333,64.63,64.63,48100.0
2005-04-28 15:30:00,81.34,82.21,81.22,81.22,98900.0,64.63,65.3212,64.5346,64.5346,98900.0
2005-04-28 15:40:00,81.22,81.4,81.2,81.36,56100.0,64.5346,64.6776,64.5187,64.6459,56100.0
2005-04-28 15:50:00,81.36,81.38,80.98,81.01,114800.0,64.6459,64.6618,64.3439,64.3678,114800.0
2005-04-29 09:30:00,80.99,81.09,80.9,80.9,24100.0,64.3519,64.4313,64.2804,64.2804,24100.0
2005-04-29 09:40:00,80.8,80.9,80.07,80.09,108400.0,64.2009,64.2804,63.6209,63.6368,108400.0
2005-04-29 09:50:00,80.16,80.79,80.11,80.79,39300.0,63.6924,64.193,63.6527,64.193,39300.0
2005-04-29 10:00:00,80.8,81.2,80.8,80.98,51300.0,64.2009,64.5187,64.2009,64.3439,51300.0
2005-04-29 10:10:00,80.99,81.18,80.97,81.17,24800.0,64.3519,64.5028,64.336,64.4949,24800.0
2005-04-29 10:20:00,81.18,81.25,80.85,80.99,22200.0,64.5028,64.5585,64.2406,64.3519,22200.0
2005-04-29 10:30:00,81.01,81.11,80.91,80.97,33800.0,64.3678,64.4472,64.2883,64.336,33800.0
2005-04-29 10:40:00,80.96,81.06,80.95,80.97,36300.0,64.328,64.4075,64.3201,64.336,36300.0
2005-04-29 10:50:00,80.97,81.26,80.96,81.26,21900.0,64.336,64.5664,64.328,64.5664,21900.0
2005-04-29 11:00:00,81.3,81.49,81.05,81.47,19300.0,64.5982,64.7492,64.3995,64.7333,19300.0
2005-04-29 11:10:00,81.54,81.54,81.13,81.17,24500.0,64.7889,64.7889,64.4631,64.4949,24500.0
2005-04-29 11:20:00,81.15,81.4,81.1,81.4,26400.0,64.479,64.6776,64.4393,64.6776,26400.0
2005-04-29 11:30:00,81.35,81.37,81.19,81.19,12500.0,64.6379,64.6538,64.5108,64.5108,12500.0
2005-04-29 11:40:00,81.17,81.31,81.11,81.31,21200.0,64.4949,64.6061,64.4472,64.6061,21200.0
2005-04-29 11:50:00,81.31,81.34,81.06,81.29,25000.0,64.6061,64.63,64.4075,64.5902,25000.0
2005-04-29 12:00:00,81.26,81.55,81.23,81.3,25000.0,64.5664,64.7968,64.5426,64.5982,25000.0
2005-04-29 12:10:00,81.3,81.47,81.29,81.42,22800.0,64.5982,64.7333,64.5902,64.6935,22800.0
2005-04-29 12:20:00,81.44,81.52,81.42,81.46,16100.0,64.7094,64.773,64.6935,64.7253,16100.0
2005-04-29 12:30:00,81.46,81.68,81.44,81.57,15800.0,64.7253,64.9001,64.7094,64.8127,15800.0
2005-04-29 12:40:00,81.56,81.73,81.56,81.7,17800.0,64.8048,64.9398,64.8048,64.916,17800.0
2005-04-29 12:50:00,81.7,82.0,81.7,81.93,18900.0,64.916,65.1544,64.916,65.0988,18900.0
2005-04-29 13:00:00,81.93,82.25,81.88,82.25,40200.0,65.0988,65.353,65.059,65.353,40200.0
2005-04-29 13:10:00,82.28,82.28,81.91,81.97,38300.0,65.3769,65.3769,65.0829,65.1305,38300.0
2005-04-29 13:20:00,81.97,82.0,81.8,81.98,20900.0,65.1305,65.1544,64.9955,65.1385,20900.0
2005-04-29 13:30:00,82.0,82.0,81.75,81.75,30600.0,65.1544,65.1544,64.9557,64.9557,30600.0
2005-04-29 13:40:00,81.71,81.9,81.71,81.86,11200.0,64.924,65.0749,64.924,65.0431,11200.0
2005-04-29 13:50:00,81.87,82.0,81.84,81.91,27500.0,65.0511,65.1544,65.0273,65.0829,27500.0
2005-04-29 14:00:00,81.91,81.95,81.86,81.86,20800.0,65.0829,65.1147,65.0431,65.0431,20800.0
2005-04-29 14:10:00,81.86,81.91,81.81,81.85,14300.0,65.0431,65.0829,65.0034,65.0352,14300.0
2005-04-29 14:20:00,81.84,82.0,81.83,81.98,15100.0,65.0273,65.1544,65.0193,65.1385,15100.0
2005-04-29 14:30:00,81.99,82.12,81.98,81.98,71800.0,65.1464,65.2497,65.1385,65.1385,71800.0
2005-04-29 14:40:00,81.97,82.05,81.95,82.0,38500.0,65.1305,65.1941,65.1147,65.1544,38500.0
2005-04-29 14:50:00,81.99,82.08,81.9,81.9,25500.0,65.1464,65.2179,65.0749,65.0749,25500.0
2005-04-29 15:00:00,81.86,81.9,81.67,81.76,14400.0,65.0431,65.0749,64.8922,64.9637,14400.0
2005-04-29 15:10:00,81.8,81.96,81.79,81.95,13600.0,64.9955,65.1226,64.9875,65.1147,13600.0
2005-04-29 15:20:00,81.94,81.94,81.8,81.87,14700.0,65.1067,65.1067,64.9955,65.0511,14700.0
2005-04-29 15:30:00,81.88,82.02,81.87,82.0,17000.0,65.059,65.1703,65.0511,65.1544,17000.0
2005-04-29 15:40:00,81.99,82.07,81.93,81.95,30000.0,65.1464,65.21,65.0988,65.1147,30000.0
2005-04-29 15:50:00,81.95,82.1,81.94,81.94,46100.0,65.1147,65.2338,65.1067,65.1067,46100.0
2005-05-02 09:30:00,82.15,82.6,82.15,82.57,16100.0,65.2736,65.6311,65.2736,65.6073,16100.0
2005-05-02 09:40:00,82.57,82.58,82.44,82.48,35600.0,65.6073,65.6152,65.504,65.5358,35600.0
2005-05-02 09:50:00,82.47,82.51,82.37,82.48,16700.0,65.5278,65.5596,65.4484,65.5358,16700.0
2005-05-02 10:00:00,82.45,82.54,82.28,82.38,32700.0,65.5119,65.5834,65.3769,65.4563,32700.0
2005-05-02 10:10:00,82.38,82.49,82.38,82.49,26400.0,65.4563,65.5437,65.4563,65.5437,26400.0
2005-05-02 10:20:00,82.49,82.65,82.49,82.57,14400.0,65.5437,65.6708,65.5437,65.6073,14400.0
2005-05-02 10:30:00,82.52,82.66,82.52,82.64,9500.0,65.5676,65.6788,65.5676,65.6629,9500.0
2005-05-02 10:40:00,82.66,82.84,82.66,82.84,16500.0,65.6788,65.8218,65.6788,65.8218,16500.0
2005-05-02 10:50:00,82.83,82.85,82.78,82.81,16400.0,65.8139,65.8298,65.7741,65.798,16400.0
2005-05-02 11:00:00,82.82,82.85,82.63,82.64,13700.0,65.8059,65.8298,65.655,65.6629,13700.0
2005-05-02 11:10:00,82.64,82.81,82.64,82.76,18000.0,65.6629,65.798,65.6629,65.7583,18000.0
2005-05-02 11:20:00,82.75,82.8,82.75,82.79,16500.0,65.7503,65.79,65.7503,65.7821,16500.0
2005-05-02 11:30:00,82.79,82.84,82.79,82.82,12600.0,65.7821,65.8218,65.7821,65.8059,12600.0
2005-05-02 11:40:00,82.79,82.79,82.71,82.71,5400.0,65.7821,65.7821,65.7185,65.7185,5400.0
2005-05-02 11:50:00,82.72,83.25,82.72,83.01,27400.0,65.7265,66.1476,65.7265,65.9569,27400.0
2005-05-02 12:00:00,83.01,83.01,82.8,82.82,11900.0,65.9569,65.9569,65.79,65.8059,11900.0
2005-05-02 12:10:00,82.81,82.94,82.71,82.91,6000.0,65.798,65.9013,65.7185,65.8774,6000.0
2005-05-02 12:20:00,82.94,82.98,82.87,82.98,3900.0,65.9013,65.9331,65.8457,65.9331,3900.0
2005-05-02 12:30:00,83.0,83.01,82.76,82.82,10000.0,65.9489,65.9569,65.7583,65.8059,10000.0
2005-05-02 12:40:00,82.83,82.86,82.7,82.84,7100.0,65.8139,65.8377,65.7106,65.8218,7100.0
2005-05-02 12:50:00,82.84,82.88,82.8,82.85,7700.0,65.8218,65.8536,65.79,65.8298,7700.0
2005-05-02 13:00:00,82.86,82.91,82.37,82.41,104700.0,65.8377,65.8774,65.4484,65.4802,104700.0
2005-05-02 13:10:00,82.45,82.5,82.3,82.35,15000.0,65.5119,65.5517,65.3928,65.4325,15000.0
2005-05-02 13:20:00,82.36,82.46,82.36,82.42,8700.0,65.4404,65.5199,65.4404,65.4881,8700.0
2005-05-02 13:30:00,82.37,82.42,82.26,82.29,34300.0,65.4484,65.4881,65.361,65.3848,34300.0
2005-05-02 13:40:00,82.32,82.46,82.25,82.4,18400.0,65.4086,65.5199,65.353,65.4722,18400.0
2005-05-02 13:50:00,82.41,82.74,82.39,82.47,15800.0,65.4802,65.7424,65.4643,65.5278,15800.0
2005-05-02 14:00:00,82.46,82.46,82.16,82.22,35600.0,65.5199,65.5199,65.2815,65.3292,35600.0
2005-05-02 14:10:00,82.22,82.4,82.21,82.25,14200.0,65.3292,65.4722,65.3212,65.353,14200.0
2005-05-02 14:20:00,82.24,82.29,82.21,82.21,13300.0,65.3451,65.3848,65.3212,65.3212,13300.0
2005-05-02 14:30:00,82.21,82.44,82.2,82.42,19700.0,65.3212,65.504,65.3133,65.4881,19700.0
2005-05-02 14:40:00,82.44,82.46,82.35,82.35,13800.0,65.504,65.5199,65.4325,65.4325,13800.0
2005-05-02 14:50:00,82.35,82.5,82.26,82.43,14300.0,65.4325,65.5517,65.361,65.496,14300.0
2005-05-02 15:00:00,82.42,82.43,82.37,82.38,6900.0,65.4881,65.496,65.4484,65.4563,6900.0
2005-05-02 15:10:00,82.38,82.48,82.38,82.44,16900.0,65.4563,65.5358,65.4563,65.504,16900.0
2005-05-02 15:20:00,82.44,82.5,82.44,82.5,15800.0,65.504,65.5517,65.504,65.5517,15800.0
2005-05-02 15:30:00,82.5,82.5,81.9,82.1,98400.0,65.5517,65.5517,65.0749,65.2338,98400.0
2005-05-02 15:40:00,82.09,82.43,82.09,82.43,39800.0,65.2259,65.496,65.2259,65.496,39800.0
2005-05-02 15:50:00,82.43,82.43,82.23,82.32,78600.0,65.496,65.496,65.3371,65.4086,78600.0
2005-05-03 09:30:00,82.37,83.3,82.37,83.06,19400.0,65.4484,66.1873,65.4484,65.9966,19400.0
2005-05-03 09:40:00,83.0,83.2,82.7,82.71,16800.0,65.9489,66.1079,65.7106,65.7185,16800.0
2005-05-03 09:50:00,82.67,82.94,82.65,82.91,12200.0,65.6867,65.9013,65.6708,65.8774,12200.0
2005-05-03 10:00:00,82.98,83.1,82.87,82.88,28600.0,65.9331,66.0284,65.8457,65.8536,28600.0
2005-05-03 10:10:00,82.88,82.92,82.67,82.74,15000.0,65.8536,65.8854,65.6867,65.7424,15000.0
2005-05-03 10:20:00,82.74,82.77,82.67,82.75,11200.0,65.7424,65.7662,65.6867,65.7503,11200.0
2005-05-03 10:30:00,82.75,82.99,82.75,82.92,54000.0,65.7503,65.941,65.7503,65.8854,54000.0
2005-05-03 10:40:00,82.95,83.0,82.9,82.91,11800.0,65.9092,65.9489,65.8695,65.8774,11800.0
2005-05-03 10:50:00,82.9,82.9,82.77,82.78,12100.0,65.8695,65.8695,65.7662,65.7741,12100.0
2005-05-03 11:00:00,82.76,82.84,82.71,82.79,10600.0,65.7583,65.8218,65.7185,65.7821,10600.0
2005-05-03 11:10:00,82.79,82.83,82.65,82.81,13900.0,65.7821,65.8139,65.6708,65.798,13900.0
2005-05-03 11:20:00,82.81,82.9,82.81,82.9,8500.0,65.798,65.8695,65.798,65.8695,8500.0
2005-05-03 11:30:00,82.89,82.95,82.86,82.95,7600.0,65.8615,65.9092,65.8377,65.9092,7600.0
2005-05-03 11:40:00,82.95,82.95,82.88,82.93,12700.0,65.9092,65.9092,65.8536,65.8933,12700.0
2005-05-03 11:50:00,82.9,82.94,82.81,82.91,9500.0,65.8695,65.9013,65.798,65.8774,9500.0
2005-05-03 12:00:00,82.94,83.0,82.93,82.97,9200.0,65.9013,65.9489,65.8933,65.9251,9200.0
2005-05-03 12:10:00,82.98,83.0,82.97,82.99,11800.0,65.9331,65.9489,65.9251,65.941,11800.0
2005-05-03 12:20:00,82.99,82.99,82.93,82.98,4200.0,65.941,65.941,65.8933,65.9331,4200.0
2005-05-03 12:30:00,82.99,82.99,82.91,82.91,6500.0,65.941,65.941,65.8774,65.8774,6500.0
2005-05-03 12:40:00,82.91,82.96,82.85,82.95,22500.0,65.8774,65.9172,65.8298,65.9092,22500.0
2005-05-03 12:50:00,82.94,83.0,82.93,82.98,10200.0,65.9013,65.9489,65.8933,65.9331,10200.0
2005-05-03 13:00:00,82.96,82.96,82.88,82.9,15600.0,65.9172,65.9172,65.8536,65.8695,15600.0
2005-05-03 13:10:00,82.9,82.95,82.9,82.95,19000.0,65.8695,65.9092,65.8695,65.9092,19000.0
2005-05-03 13:20:00,82.95,83.0,82.93,82.97,5700.0,65.9092,65.9489,65.8933,65.9251,5700.0
2005-05-03 13:30:00,82.98,83.0,82.94,82.95,7500.0,65.9331,65.9489,65.9013,65.9092,7500.0
2005-05-03 13:40:00,82.95,83.0,82.94,82.98,10300.0,65.9092,65.9489,65.9013,65.9331,10300.0
2005-05-03 13:50:00,82.97,83.0,82.97,83.0,11400.0,65.9251,65.9489,65.9251,65.9489,11400.0
2005-05-03 14:00:00,82.99,83.0,82.97,82.97,6400.0,65.941,65.9489,65.9251,65.9251,6400.0
2005-05-03 14:10:00,82.96,82.99,82.68,82.69,14900.0,65.9172,65.941,65.6947,65.7026,14900.0
2005-05-03 14:20:00,82.68,83.0,82.65,82.99,40900.0,65.6947,65.9489,65.6708,65.941,40900.0
2005-05-03 14:30:00,82.99,83.25,82.9,83.15,46800.0,65.941,66.1476,65.8695,66.0681,46800.0
2005-05-03 14:40:00,83.15,83.25,83.01,83.01,19000.0,66.0681,66.1476,65.9569,65.9569,19000.0
2005-05-03 14:50:00,83.02,83.03,82.97,82.98,19900.0,65.9648,65.9728,65.9251,65.9331,19900.0
2005-05-03 15:00:00,83.0,83.0,82.4,82.5,14700.0,65.9489,65.9489,65.4722,65.5517,14700.0
2005-05-03 15:10:00,82.42,82.6,82.42,82.51,18900.0,65.4881,65.6311,65.4881,65.5596,18900.0
2005-05-03 15:20:00,82.55,82.69,82.51,82.6,15200.0,65.5914,65.7026,65.5596,65.6311,15200.0
2005-05-03 15:30:00,82.58,82.63,82.5,82.57,15800.0,65.6152,65.655,65.5517,65.6073,15800.0
2005-05-03 15:40:00,82.57,82.64,82.56,82.64,14800.0,65.6073,65.6629,65.5993,65.6629,14800.0
2005-05-03 15:50:00,82.64,82.84,82.57,82.83,44500.0,65.6629,65.8218,65.6073,65.8139,44500.0
2005-05-04 09:30:00,82.44,82.9,82.44,82.58,30600.0,65.504,65.8695,65.504,65.6152,30600.0
2005-05-04 09:40:00,82.55,82.58,82.41,82.41,11500.0,65.5914,65.6152,65.4802,65.4802,11500.0
2005-05-04 09:50:00,82.38,82.54,82.36,82.53,12600.0,65.4563,65.5834,65.4404,65.5755,12600.0
2005-05-04 10:00:00,82.51,82.73,82.48,82.73,14700.0,65.5596,65.7344,65.5358,65.7344,14700.0
2005-05-04 10:10:00,82.73,82.74,82.55,82.71,11300.0,65.7344,65.7424,65.5914,65.7185,11300.0
2005-05-04 10:20:00,82.7,82.81,82.6,82.81,18500.0,65.7106,65.798,65.6311,65.798,18500.0
2005-05-04 10:30:00,82.8,83.18,82.8,83.18,11500.0,65.79,66.092,65.79,66.092,11500.0
2005-05-04 10:40:00,83.16,83.16,83.0,83.01,13000.0,66.0761,66.0761,65.9489,65.9569,13000.0
2005-05-04 10:50:00,83.02,83.06,82.95,83.06,12600.0,65.9648,65.9966,65.9092,65.9966,12600.0
2005-05-04 11:00:00,83.13,83.36,83.13,83.26,12200.0,66.0522,66.235,66.0522,66.1555,12200.0
2005-05-04 11:10:00,83.26,83.29,83.2,83.22,7500.0,66.1555,66.1794,66.1079,66.1238,7500.0
2005-05-04 11:20:00,83.22,83.4,83.19,83.33,20000.0,66.1238,66.2668,66.0999,66.2112,20000.0
2005-05-04 11:30:00,83.34,83.49,83.34,83.48,18400.0,66.2191,66.3383,66.2191,66.3303,18400.0
2005-05-04 11:40:00,83.48,83.56,83.48,83.5,11000.0,66.3303,66.3939,66.3303,66.3462,11000.0
2005-05-04 11:50:00,83.49,83.64,83.35,83.35,31400.0,66.3383,66.4575,66.227,66.227,31400.0
2005-05-04 12:00:00,83.37,83.44,83.3,83.3,15000.0,66.2429,66.2986,66.1873,66.1873,15000.0
2005-05-04 12:10:00,83.3,83.31,83.29,83.31,11000.0,66.1873,66.1953,66.1794,66.1953,11000.0
2005-05-04 12:20:00,83.32,83.35,83.25,83.25,16600.0,66.2032,66.227,66.1476,66.1476,16600.0
2005-05-04 12:30:00,83.25,83.5,83.25,83.48,21400.0,66.1476,66.3462,66.1476,66.3303,21400.0
2005-05-04 12:40:00,83.5,83.52,83.43,83.5,8300.0,66.3462,66.3621,66.2906,66.3462,8300.0
2005-05-04 12:50:00,83.5,83.69,83.5,83.67,11900.0,66.3462,66.4972,66.3462,66.4813,11900.0
2005-05-04 13:00:00,83.68,83.73,83.65,83.72,20500.0,66.4893,66.529,66.4654,66.521,20500.0
2005-05-04 13:10:00,83.72,83.78,83.71,83.72,8000.0,66.521,66.5687,66.5131,66.521,8000.0
2005-05-04 13:20:00,83.72,83.78,83.69,83.75,8500.0,66.521,66.5687,66.4972,66.5449,8500.0
2005-05-04 13:30:00,83.75,83.88,83.71,83.72,16800.0,66.5449,66.6482,66.5131,66.521,16800.0
2005-05-04 13:40:00,83.7,83.8,83.69,83.8,8700.0,66.5051,66.5846,66.4972,66.5846,8700.0
2005-05-04 13:50:00,83.82,84.05,83.81,83.97,10000.0,66.6005,66.7832,66.5925,66.7197,10000.0
2005-05-04 14:00:00,83.97,84.07,83.92,83.92,8500.0,66.7197,66.7991,66.6799,66.6799,8500.0
2005-05-04 14:10:00,83.94,84.0,83.88,83.98,15700.0,66.6958,66.7435,66.6482,66.7276,15700.0
2005-05-04 14:20:00,83.98,84.0,83.92,83.93,13800.0,66.7276,66.7435,66.6799,66.6879,13800.0
2005-05-04 14:30:00,83.92,84.01,83.89,84.01,11800.0,66.6799,66.7515,66.6561,66.7515,11800.0
2005-05-04 14:40:00,84.04,84.16,84.04,84.16,14900.0,66.7753,66.8706,66.7753,66.8706,14900.0
2005-05-04 14:50:00,84.2,84.42,84.2,84.42,26400.0,66.9024,67.0772,66.9024,67.0772,26400.0
2005-05-04 15:00:00,84.37,84.65,84.34,84.62,54600.0,67.0375,67.26,67.0137,67.2361,54600.0
2005-05-04 15:10:00,84.62,84.65,84.55,84.62,25300.0,67.2361,67.26,67.1805,67.2361,25300.0
2005-05-04 15:20:00,84.62,84.62,84.38,84.38,31200.0,67.2361,67.2361,67.0454,67.0454,31200.0
2005-05-04 15:30:00,84.37,84.43,84.29,84.29,21700.0,67.0375,67.0852,66.9739,66.9739,21700.0
2005-05-04 15:40:00,84.2,84.34,84.2,84.3,52600.0,66.9024,67.0137,66.9024,66.9819,52600.0
2005-05-04 15:50:00,84.3,84.34,84.3,84.34,26000.0,66.9819,67.0137,66.9819,67.0137,26000.0
2005-05-05 09:30:00,84.15,84.42,84.13,84.41,15700.0,66.8627,67.0772,66.8468,67.0693,15700.0
2005-05-05 09:40:00,84.42,84.52,84.41,84.52,25400.0,67.0772,67.1567,67.0693,67.1567,25400.0
2005-05-05 09:50:00,84.53,84.8,84.53,84.8,17000.0,67.1646,67.3792,67.1646,67.3792,17000.0
2005-05-05 10:00:00,84.8,84.96,84.77,84.78,20700.0,67.3792,67.5063,67.3553,67.3633,20700.0
2005-05-05 10:10:00,84.78,84.81,84.71,84.75,6800.0,67.3633,67.3871,67.3077,67.3394,6800.0
2005-05-05 10:20:00,84.73,84.73,84.55,84.64,14900.0,67.3235,67.3235,67.1805,67.252,14900.0
2005-05-05 10:30:00,84.65,84.68,84.59,84.6,31800.0,67.26,67.2838,67.2123,67.2203,31800.0
2005-05-05 10:40:00,84.59,84.74,84.58,84.68,48100.0,67.2123,67.3315,67.2044,67.2838,48100.0
2005-05-05 10:50:00,84.68,84.81,84.65,84.81,30600.0,67.2838,67.3871,67.26,67.3871,30600.0
2005-05-05 11:00:00,84.81,84.85,84.77,84.84,8800.0,67.3871,67.4189,67.3553,67.4109,8800.0
2005-05-05 11:10:00,84.84,84.91,84.83,84.87,11900.0,67.4109,67.4666,67.403,67.4348,11900.0
2005-05-05 11:20:00,84.87,84.87,84.82,84.83,5100.0,67.4348,67.4348,67.3951,67.403,5100.0
2005-05-05 11:30:00,84.83,84.88,84.83,84.85,3000.0,67.403,67.4427,67.403,67.4189,3000.0
2005-05-05 11:40:00,84.85,85.06,84.85,85.06,20800.0,67.4189,67.5858,67.4189,67.5858,20800.0
2005-05-05 11:50:00,85.09,85.35,85.08,85.35,27400.0,67.6096,67.8162,67.6016,67.8162,27400.0
2005-05-05 12:00:00,85.36,85.46,85.25,85.32,26600.0,67.8241,67.9036,67.7367,67.7923,26600.0
2005-05-05 12:10:00,85.3,85.3,85.2,85.2,9200.0,67.7764,67.7764,67.697,67.697,9200.0
2005-05-05 12:20:00,85.21,85.25,85.2,85.23,35800.0,67.7049,67.7367,67.697,67.7208,35800.0
2005-05-05 12:30:00,85.2,85.2,84.99,85.0,17600.0,67.697,67.697,67.5301,67.5381,17600.0
2005-05-05 12:40:00,84.91,84.96,84.71,84.72,22300.0,67.4666,67.5063,67.3077,67.3156,22300.0
2005-05-05 12:50:00,84.7,84.8,84.65,84.65,21700.0,67.2997,67.3792,67.26,67.26,21700.0
2005-05-05 13:00:00,84.75,84.75,84.47,84.71,43900.0,67.3394,67.3394,67.117,67.3077,43900.0
2005-05-05 13:10:00,84.71,84.78,84.6,84.6,21300.0,67.3077,67.3633,67.2203,67.2203,21300.0
2005-05-05 13:20:00,84.59,84.7,84.55,84.69,20300.0,67.2123,67.2997,67.1805,67.2918,20300.0
2005-05-05 13:30:00,84.7,84.9,84.67,84.83,8800.0,67.2997,67.4586,67.2759,67.403,8800.0
2005-05-05 13:40:00,84.82,84.82,84.66,84.76,7000.0,67.3951,67.3951,67.2679,67.3474,7000.0
2005-05-05 13:50:00,84.74,84.75,84.55,84.67,6600.0,67.3315,67.3394,67.1805,67.2759,6600.0
2005-05-05 14:00:00,84.69,84.69,84.56,84.56,11400.0,67.2918,67.2918,67.1885,67.1885,11400.0
2005-05-05 14:10:00,84.57,84.57,84.52,84.52,9400.0,67.1964,67.1964,67.1567,67.1567,9400.0
2005-05-05 14:20:00,84.53,84.58,84.44,84.45,10000.0,67.1646,67.2044,67.0931,67.1011,10000.0
2005-05-05 14:30:00,84.5,84.79,84.5,84.7,32300.0,67.1408,67.3712,67.1408,67.2997,32300.0
2005-05-05 14:40:00,84.67,84.68,84.55,84.6,10700.0,67.2759,67.2838,67.1805,67.2203,10700.0
2005-05-05 14:50:00,84.66,84.76,84.61,84.63,8400.0,67.2679,67.3474,67.2282,67.2441,8400.0
2005-05-05 15:00:00,84.63,84.65,84.56,84.59,10800.0,67.2441,67.26,67.1885,67.2123,10800.0
2005-05-05 15:10:00,84.64,84.84,84.64,84.8,10500.0,67.252,67.4109,67.252,67.3792,10500.0
2005-05-05 15:20:00,84.81,84.81,84.73,84.8,40400.0,67.3871,67.3871,67.3235,67.3792,40400.0
2005-05-05 15:30:00,84.8,85.1,84.79,84.89,37300.0,67.3792,67.6175,67.3712,67.4507,37300.0
2005-05-05 15:40:00,84.88,84.9,84.84,84.85,33000.0,67.4427,67.4586,67.4109,67.4189,33000.0
2005-05-05 15:50:00,84.81,84.97,84.81,84.94,21900.0,67.3871,67.5142,67.3871,67.4904,21900.0
2005-05-06 09:30:00,85.1,85.19,85.03,85.08,17900.0,67.6175,67.689,67.5619,67.6016,17900.0
2005-05-06 09:40:00,85.19,85.4,84.91,85.19,23200.0,67.689,67.8559,67.4666,67.689,23200.0
2005-05-06 09:50:00,85.16,85.22,84.85,84.95,14100.0,67.6652,67.7129,67.4189,67.4983,14100.0
2005-05-06 10:00:00,84.99,85.17,84.89,84.89,21000.0,67.5301,67.6732,67.4507,67.4507,21000.0
2005-05-06 10:10:00,84.9,84.98,84.7,84.74,12200.0,67.4586,67.5222,67.2997,67.3315,12200.0
2005-05-06 10:20:00,84.74,84.99,84.74,84.94,18200.0,67.3315,67.5301,67.3315,67.4904,18200.0
2005-05-06 10:30:00,84.95,84.99,84.8,84.91,7400.0,67.4983,67.5301,67.3792,67.4666,7400.0
2005-05-06 10:40:00,84.92,84.96,84.51,84.59,26700.0,67.4745,67.5063,67.1487,67.2123,26700.0
2005-05-06 10:50:00,84.6,84.87,84.6,84.8,31300.0,67.2203,67.4348,67.2203,67.3792,31300.0
2005-05-06 11:00:00,84.79,84.92,84.62,84.65,9600.0,67.3712,67.4745,67.2361,67.26,9600.0
2005-05-06 11:10:00,84.68,84.75,84.68,84.74,14400.0,67.2838,67.3394,67.2838,67.3315,14400.0
2005-05-06 11:20:00,84.75,84.82,84.68,84.74,12200.0,67.3394,67.3951,67.2838,67.3315,12200.0
2005-05-06 11:30:00,84.71,84.76,84.6,84.74,3800.0,67.3077,67.3474,67.2203,67.3315,3800.0
2005-05-06 11:40:00,84.75,84.75,84.57,84.59,2900.0,67.3394,67.3394,67.1964,67.2123,2900.0
2005-05-06 11:50:00,84.59,84.76,84.56,84.6,14400.0,67.2123,67.3474,67.1885,67.2203,14400.0
2005-05-06 12:00:00,84.65,84.83,84.61,84.65,17000.0,67.26,67.403,67.2282,67.26,17000.0
2005-05-06 12:10:00,84.63,84.65,84.48,84.48,23500.0,67.2441,67.26,67.1249,67.1249,23500.0
2005-05-06 12:20:00,84.52,84.63,84.52,84.63,15600.0,67.1567,67.2441,67.1567,67.2441,15600.0
2005-05-06 12:30:00,84.63,84.63,84.49,84.49,6000.0,67.2441,67.2441,67.1328,67.1328,6000.0
2005-05-06 12:40:00,84.43,84.46,84.4,84.46,15500.0,67.0852,67.109,67.0613,67.109,15500.0
2005-05-06 12:50:00,84.5,84.55,84.5,84.52,9400.0,67.1408,67.1805,67.1408,67.1567,9400.0
2005-05-06 13:00:00,84.58,84.59,84.56,84.57,2700.0,67.2044,67.2123,67.1885,67.1964,2700.0
2005-05-06 13:10:00,84.5,84.68,84.5,84.65,24800.0,67.1408,67.2838,67.1408,67.26,24800.0
2005-05-06 13:20:00,84.6,84.66,84.58,84.66,34600.0,67.2203,67.2679,67.2044,67.2679,34600.0
2005-05-06 13:30:00,84.66,84.66,84.54,84.55,23100.0,67.2679,67.2679,67.1726,67.1805,23100.0
2005-05-06 13:40:00,84.54,84.55,84.5,84.5,2400.0,67.1726,67.1805,67.1408,67.1408,2400.0
2005-05-06 13:50:00,84.5,84.54,84.45,84.49,4400.0,67.1408,67.1726,67.1011,67.1328,4400.0
2005-05-06 14:00:00,84.48,84.56,84.35,84.53,25600.0,67.1249,67.1885,67.0216,67.1646,25600.0
2005-05-06 14:10:00,84.55,84.65,84.53,84.63,13400.0,67.1805,67.26,67.1646,67.2441,13400.0
2005-05-06 14:20:00,84.65,84.65,84.51,84.51,2600.0,67.26,67.26,67.1487,67.1487,2600.0
2005-05-06 14:30:00,84.52,84.52,84.4,84.45,14600.0,67.1567,67.1567,67.0613,67.1011,14600.0
2005-05-06 14:40:00,84.46,84.46,84.39,84.4,3800.0,67.109,67.109,67.0534,67.0613,3800.0
2005-05-06 14:50:00,84.41,84.53,84.38,84.43,10700.0,67.0693,67.1646,67.0454,67.0852,10700.0
2005-05-06 15:00:00,84.45,84.47,84.35,84.35,6300.0,67.1011,67.117,67.0216,67.0216,6300.0
2005-05-06 15:10:00,84.35,84.42,84.31,84.42,6600.0,67.0216,67.0772,66.9898,67.0772,6600.0
2005-05-06 15:20:00,84.46,84.46,84.32,84.33,13000.0,67.109,67.109,66.9978,67.0057,13000.0
2005-05-06 15:30:00,84.32,84.37,84.22,84.29,11600.0,66.9978,67.0375,66.9183,66.9739,11600.0
2005-05-06 15:40:00,84.29,84.32,84.2,84.32,14500.0,66.9739,66.9978,66.9024,66.9978,14500.0
2005-05-06 15:50:00,84.32,84.33,84.12,84.14,20500.0,66.9978,67.0057,66.8389,66.8548,20500.0
2005-05-09 09:30:00,84.45,84.45,84.01,84.21,9500.0,67.1011,67.1011,66.7515,66.9104,9500.0
2005-05-09 09:40:00,84.21,84.49,84.21,84.38,7400.0,66.9104,67.1328,66.9104,67.0454,7400.0
2005-05-09 09:50:00,84.36,84.4,84.28,84.34,3900.0,67.0296,67.0613,66.966,67.0137,3900.0
2005-05-09 10:00:00,84.4,84.41,84.27,84.3,13200.0,67.0613,67.0693,66.958,66.9819,13200.0
2005-05-09 10:10:00,84.27,84.27,84.1,84.1,6600.0,66.958,66.958,66.823,66.823,6600.0
2005-05-09 10:20:00,84.11,84.35,84.08,84.31,8900.0,66.8309,67.0216,66.8071,66.9898,8900.0
2005-05-09 10:30:00,84.3,84.34,84.26,84.34,9800.0,66.9819,67.0137,66.9501,67.0137,9800.0
2005-05-09 10:40:00,84.35,84.36,84.28,84.35,9100.0,67.0216,67.0296,66.966,67.0216,9100.0
2005-05-09 10:50:00,84.32,84.44,84.32,84.41,6200.0,66.9978,67.0931,66.9978,67.0693,6200.0
2005-05-09 11:00:00,84.42,84.48,84.41,84.48,20700.0,67.0772,67.1249,67.0693,67.1249,20700.0
2005-05-09 11:10:00,84.47,84.49,84.43,84.43,8400.0,67.117,67.1328,67.0852,67.0852,8400.0
2005-05-09 11:20:00,84.43,84.5,84.42,84.44,9300.0,67.0852,67.1408,67.0772,67.0931,9300.0
2005-05-09 11:30:00,84.41,84.57,84.4,84.55,9700.0,67.0693,67.1964,67.0613,67.1805,9700.0
2005-05-09 11:40:00,84.56,84.61,84.52,84.52,6300.0,67.1885,67.2282,67.1567,67.1567,6300.0
2005-05-09 11:50:00,84.52,84.53,84.49,84.49,10700.0,67.1567,67.1646,67.1328,67.1328,10700.0
2005-05-09 12:00:00,84.49,84.67,84.48,84.64,34300.0,67.1328,67.2759,67.1249,67.252,34300.0
2005-05-09 12:10:00,84.63,84.67,84.6,84.64,5100.0,67.2441,67.2759,67.2203,67.252,5100.0
2005-05-09 12:20:00,84.66,84.73,84.66,84.71,5200.0,67.2679,67.3235,67.2679,67.3077,5200.0
2005-05-09 12:30:00,84.71,84.71,84.61,84.61,9700.0,67.3077,67.3077,67.2282,67.2282,9700.0
2005-05-09 12:40:00,84.6,84.72,84.6,84.72,13400.0,67.2203,67.3156,67.2203,67.3156,13400.0
2005-05-09 12:50:00,84.73,84.73,84.67,84.71,2400.0,67.3235,67.3235,67.2759,67.3077,2400.0
2005-05-09 13:00:00,84.72,84.76,84.68,84.7,7200.0,67.3156,67.3474,67.2838,67.2997,7200.0
2005-05-09 13:10:00,84.7,84.7,84.62,84.62,4500.0,67.2997,67.2997,67.2361,67.2361,4500.0
2005-05-09 13:20:00,84.65,84.69,84.65,84.69,3700.0,67.26,67.2918,67.26,67.2918,3700.0
2005-05-09 13:30:00,84.7,84.77,84.69,84.77,3000.0,67.2997,67.3553,67.2918,67.3553,3000.0
2005-05-09 13:40:00,84.83,84.89,84.83,84.84,6400.0,67.403,67.4507,67.403,67.4109,6400.0
2005-05-09 13:50:00,84.84,84.86,84.82,84.82,3500.0,67.4109,67.4268,67.3951,67.3951,3500.0
2005-05-09 14:00:00,84.85,84.85,84.71,84.72,12500.0,67.4189,67.4189,67.3077,67.3156,12500.0
2005-05-09 14:10:00,84.7,84.7,84.61,84.61,10400.0,67.2997,67.2997,67.2282,67.2282,10400.0
2005-05-09 14:20:00,84.62,84.64,84.57,84.57,5700.0,67.2361,67.252,67.1964,67.1964,5700.0
2005-05-09 14:30:00,84.58,84.58,84.53,84.55,5100.0,67.2044,67.2044,67.1646,67.1805,5100.0
2005-05-09 14:40:00,84.56,84.66,84.55,84.61,9200.0,67.1885,67.2679,67.1805,67.2282,9200.0
2005-05-09 14:50:00,84.61,84.68,84.58,84.63,7100.0,67.2282,67.2838,67.2044,67.2441,7100.0
2005-05-09 15:00:00,84.65,84.66,84.54,84.56,15100.0,67.26,67.2679,67.1726,67.1885,15100.0
2005-05-09 15:10:00,84.55,84.56,84.5,84.51,14400.0,67.1805,67.1885,67.1408,67.1487,14400.0
2005-05-09 15:20:00,84.5,84.58,84.48,84.49,20800.0,67.1408,67.2044,67.1249,67.1328,20800.0
2005-05-09 15:30:00,84.5,84.6,84.48,84.56,21400.0,67.1408,67.2203,67.1249,67.1885,21400.0
2005-05-09 15:40:00,84.57,84.74,84.56,84.7,26700.0,67.1964,67.3315,67.1885,67.2997,26700.0
2005-05-09 15:50:00,84.71,84.79,84.71,84.74,28900.0,67.3077,67.3712,67.3077,67.3315,28900.0
2005-05-10 09:30:00,84.49,84.64,84.4,84.49,14700.0,67.1328,67.252,67.0613,67.1328,14700.0
2005-05-10 09:40:00,84.5,84.56,84.27,84.51,22700.0,67.1408,67.1885,66.958,67.1487,22700.0
2005-05-10 09:50:00,84.51,84.58,84.38,84.4,18400.0,67.1487,67.2044,67.0454,67.0613,18400.0
2005-05-10 10:00:00,84.4,84.54,84.4,84.41,16000.0,67.0613,67.1726,67.0613,67.0693,16000.0
2005-05-10 10:10:00,84.43,84.54,84.4,84.4,13500.0,67.0852,67.1726,67.0613,67.0613,13500.0
2005-05-10 10:20:00,84.45,84.63,84.44,84.63,19500.0,67.1011,67.2441,67.0931,67.2441,19500.0
2005-05-10 10:30:00,84.63,84.74,84.57,84.7,24600.0,67.2441,67.3315,67.1964,67.2997,24600.0
2005-05-10 10:40:00,84.7,84.8,84.58,84.8,17600.0,67.2997,67.3792,67.2044,67.3792,17600.0
2005-05-10 10:50:00,84.81,84.81,84.64,84.74,8800.0,67.3871,67.3871,67.252,67.3315,8800.0
2005-05-10 11:00:00,84.74,84.78,84.72,84.78,12300.0,67.3315,67.3633,67.3156,67.3633,12300.0
2005-05-10 11:10:00,84.76,84.78,84.75,84.77,20600.0,67.3474,67.3633,67.3394,67.3553,20600.0
2005-05-10 11:20:00,84.77,84.8,84.69,84.69,14500.0,67.3553,67.3792,67.2918,67.2918,14500.0
2005-05-10 11:30:00,84.71,84.74,84.69,84.71,14700.0,67.3077,67.3315,67.2918,67.3077,14700.0
2005-05-10 11:40:00,84.71,84.73,84.59,84.64,7000.0,67.3077,67.3235,67.2123,67.252,7000.0
2005-05-10 11:50:00,84.61,84.61,84.49,84.58,4800.0,67.2282,67.2282,67.1328,67.2044,4800.0
2005-05-10 12:00:00,84.59,84.7,84.58,84.69,8400.0,67.2123,67.2997,67.2044,67.2918,8400.0
2005-05-10 12:10:00,84.7,84.73,84.69,84.69,4600.0,67.2997,67.3235,67.2918,67.2918,4600.0
2005-05-10 12:20:00,84.7,84.7,84.59,84.6,6700.0,67.2997,67.2997,67.2123,67.2203,6700.0
2005-05-10 12:30:00,84.65,84.73,84.64,84.73,5100.0,67.26,67.3235,67.252,67.3235,5100.0
2005-05-10 12:40:00,84.71,84.75,84.65,84.75,4100.0,67.3077,67.3394,67.26,67.3394,4100.0
2005-05-10 12:50:00,84.74,84.85,84.74,84.85,6200.0,67.3315,67.4189,67.3315,67.4189,6200.0
2005-05-10 13:00:00,84.86,84.86,84.84,84.85,8600.0,67.4268,67.4268,67.4109,67.4189,8600.0
2005-05-10 13:10:00,84.86,84.89,84.83,84.87,9900.0,67.4268,67.4507,67.403,67.4348,9900.0
2005-05-10 13:20:00,84.86,84.99,84.83,84.97,7000.0,67.4268,67.5301,67.403,67.5142,7000.0
2005-05-10 13:30:00,84.98,85.01,84.84,84.85,7100.0,67.5222,67.546,67.4109,67.4189,7100.0
2005-05-10 13:40:00,84.85,84.85,84.73,84.75,6800.0,67.4189,67.4189,67.3235,67.3394,6800.0
2005-05-10 13:50:00,84.74,84.74,84.62,84.68,23900.0,67.3315,67.3315,67.2361,67.2838,23900.0
2005-05-10 14:00:00,84.74,84.85,84.72,84.72,6700.0,67.3315,67.4189,67.3156,67.3156,6700.0
2005-05-10 14:10:00,84.7,84.78,84.69,84.71,5900.0,67.2997,67.3633,67.2918,67.3077,5900.0
2005-05-10 14:20:00,84.72,84.76,84.63,84.63,4200.0,67.3156,67.3474,67.2441,67.2441,4200.0
2005-05-10 14:30:00,84.64,84.7,84.54,84.54,4100.0,67.252,67.2997,67.1726,67.1726,4100.0
2005-05-10 14:40:00,84.54,84.56,84.32,84.54,15400.0,67.1726,67.1885,66.9978,67.1726,15400.0
2005-05-10 14:50:00,84.55,84.58,84.36,84.42,8000.0,67.1805,67.2044,67.0296,67.0772,8000.0
2005-05-10 15:00:00,84.44,84.44,84.32,84.36,6500.0,67.0931,67.0931,66.9978,67.0296,6500.0
2005-05-10 15:10:00,84.36,84.39,84.32,84.34,19000.0,67.0296,67.0534,66.9978,67.0137,19000.0
2005-05-10 15:20:00,84.34,84.34,84.24,84.25,10700.0,67.0137,67.0137,66.9342,66.9422,10700.0
2005-05-10 15:30:00,84.24,84.24,84.12,84.12,14500.0,66.9342,66.9342,66.8389,66.8389,14500.0
2005-05-10 15:40:00,84.13,84.25,84.09,84.23,19500.0,66.8468,66.9422,66.815,66.9263,19500.0
2005-05-10 15:50:00,84.24,84.25,84.09,84.15,50500.0,66.9342,66.9422,66.815,66.8627,50500.0
2005-05-11 09:30:00,84.37,84.75,84.3,84.6,11400.0,67.0375,67.3394,66.9819,67.2203,11400.0
2005-05-11 09:40:00,84.6,84.6,84.27,84.32,10900.0,67.2203,67.2203,66.958,66.9978,10900.0
2005-05-11 09:50:00,84.31,84.42,84.3,84.33,6300.0,66.9898,67.0772,66.9819,67.0057,6300.0
2005-05-11 10:00:00,84.32,84.46,84.3,84.33,15000.0,66.9978,67.109,66.9819,67.0057,15000.0
2005-05-11 10:10:00,84.3,84.39,84.27,84.37,17300.0,66.9819,67.0534,66.958,67.0375,17300.0
2005-05-11 10:20:00,84.35,84.35,84.26,84.27,7200.0,67.0216,67.0216,66.9501,66.958,7200.0
2005-05-11 10:30:00,84.27,84.41,84.09,84.26,10200.0,66.958,67.0693,66.815,66.9501,10200.0
2005-05-11 10:40:00,84.31,84.46,84.2,84.2,12700.0,66.9898,67.109,66.9024,66.9024,12700.0
2005-05-11 10:50:00,84.21,84.21,83.87,83.91,8900.0,66.9104,66.9104,66.6402,66.672,8900.0
2005-05-11 11:00:00,83.91,83.93,83.82,83.85,11400.0,66.672,66.6879,66.6005,66.6243,11400.0
2005-05-11 11:10:00,83.88,83.94,83.73,83.88,6400.0,66.6482,66.6958,66.529,66.6482,6400.0
2005-05-11 11:20:00,83.87,83.99,83.85,83.99,5700.0,66.6402,66.7356,66.6243,66.7356,5700.0
2005-05-11 11:30:00,83.97,84.12,83.97,84.1,5000.0,66.7197,66.8389,66.7197,66.823,5000.0
2005-05-11 11:40:00,84.09,84.11,84.02,84.05,2700.0,66.815,66.8309,66.7594,66.7832,2700.0
2005-05-11 11:50:00,84.05,84.05,83.87,83.94,5400.0,66.7832,66.7832,66.6402,66.6958,5400.0
2005-05-11 12:00:00,83.94,83.99,83.61,83.98,12300.0,66.6958,66.7356,66.4336,66.7276,12300.0
2005-05-11 12:10:00,83.99,84.23,83.82,84.08,17400.0,66.7356,66.9263,66.6005,66.8071,17400.0
2005-05-11 12:20:00,84.1,84.2,84.1,84.16,14100.0,66.823,66.9024,66.823,66.8706,14100.0
2005-05-11 12:30:00,84.09,84.09,83.87,83.87,2500.0,66.815,66.815,66.6402,66.6402,2500.0
2005-05-11 12:40:00,83.87,83.96,83.86,83.91,3900.0,66.6402,66.7117,66.6323,66.672,3900.0
2005-05-11 12:50:00,83.93,84.01,83.9,83.99,2100.0,66.6879,66.7515,66.6641,66.7356,2100.0
2005-05-11 13:00:00,83.99,84.14,83.93,84.14,7800.0,66.7356,66.8548,66.6879,66.8548,7800.0
2005-05-11 13:10:00,84.19,84.29,84.17,84.22,3400.0,66.8945,66.9739,66.8786,66.9183,3400.0
2005-05-11 13:20:00,84.2,84.2,84.11,84.11,6100.0,66.9024,66.9024,66.8309,66.8309,6100.0
2005-05-11 13:30:00,84.11,84.14,84.05,84.05,3200.0,66.8309,66.8548,66.7832,66.7832,3200.0
2005-05-11 13:40:00,84.03,84.04,83.87,83.89,3300.0,66.7673,66.7753,66.6402,66.6561,3300.0
2005-05-11 13:50:00,83.88,83.89,83.81,83.82,5300.0,66.6482,66.6561,66.5925,66.6005,5300.0
2005-05-11 14:00:00,83.83,84.17,83.83,84.17,10400.0,66.6084,66.8786,66.6084,66.8786,10400.0
2005-05-11 14:10:00,84.17,84.4,84.13,84.4,16700.0,66.8786,67.0613,66.8468,67.0613,16700.0
2005-05-11 14:20:00,84.41,84.41,84.26,84.26,7600.0,67.0693,67.0693,66.9501,66.9501,7600.0
2005-05-11 14:30:00,84.27,84.4,84.23,84.34,17700.0,66.958,67.0613,66.9263,67.0137,17700.0
2005-05-11 14:40:00,84.33,84.33,84.26,84.3,6900.0,67.0057,67.0057,66.9501,66.9819,6900.0
2005-05-11 14:50:00,84.31,84.33,84.17,84.17,13600.0,66.9898,67.0057,66.8786,66.8786,13600.0
2005-05-11 15:00:00,84.17,84.22,84.11,84.13,9500.0,66.8786,66.9183,66.8309,66.8468,9500.0
2005-05-11 15:10:00,84.14,84.23,84.09,84.19,9500.0,66.8548,66.9263,66.815,66.8945,9500.0
2005-05-11 15:20:00,84.23,84.4,84.18,84.27,9200.0,66.9263,67.0613,66.8865,66.958,9200.0
2005-05-11 15:30:00,84.24,84.38,84.23,84.23,8500.0,66.9342,67.0454,66.9263,66.9263,8500.0
2005-05-11 15:40:00,84.27,84.27,84.09,84.13,14200.0,66.958,66.958,66.815,66.8468,14200.0
2005-05-11 15:50:00,84.14,84.27,84.13,84.2,9000.0,66.8548,66.958,66.8468,66.9024,9000.0
2005-05-12 09:30:00,84.24,84.24,83.8,84.2,20600.0,66.9342,66.9342,66.5846,66.9024,20600.0
2005-05-12 09:40:00,84.23,84.4,84.01,84.05,17800.0,66.9263,67.0613,66.7515,66.7832,17800.0
2005-05-12 09:50:00,84.04,84.08,83.85,83.97,18600.0,66.7753,66.8071,66.6243,66.7197,18600.0
2005-05-12 10:00:00,83.97,84.1,83.92,84.03,17300.0,66.7197,66.823,66.6799,66.7673,17300.0
2005-05-12 10:10:00,84.1,84.47,84.1,84.35,18300.0,66.823,67.117,66.823,67.0216,18300.0
2005-05-12 10:20:00,84.34,84.5,84.33,84.47,20100.0,67.0137,67.1408,67.0057,67.117,20100.0
2005-05-12 10:30:00,84.5,84.55,84.28,84.49,13300.0,67.1408,67.1805,66.966,67.1328,13300.0
2005-05-12 10:40:00,84.49,84.49,84.07,84.07,9600.0,67.1328,67.1328,66.7991,66.7991,9600.0
2005-05-12 10:50:00,84.08,84.25,84.03,84.15,6700.0,66.8071,66.9422,66.7673,66.8627,6700.0
2005-05-12 11:00:00,84.14,84.31,84.11,84.19,24100.0,66.8548,66.9898,66.8309,66.8945,24100.0
2005-05-12 11:10:00,84.2,84.34,84.2,84.32,9800.0,66.9024,67.0137,66.9024,66.9978,9800.0
2005-05-12 11:20:00,84.33,84.68,84.33,84.68,14000.0,67.0057,67.2838,67.0057,67.2838,14000.0
2005-05-12 11:30:00,84.64,84.64,84.53,84.58,10000.0,67.252,67.252,67.1646,67.2044,10000.0
2005-05-12 11:40:00,84.58,84.58,84.5,84.52,3700.0,67.2044,67.2044,67.1408,67.1567,3700.0
2005-05-12 11:50:00,84.51,84.65,84.4,84.65,19000.0,67.1487,67.26,67.0613,67.26,19000.0
2005-05-12 12:00:00,84.7,84.75,84.48,84.55,8500.0,67.2997,67.3394,67.1249,67.1805,8500.0
2005-05-12 12:10:00,84.51,84.55,84.45,84.49,7600.0,67.1487,67.1805,67.1011,67.1328,7600.0
2005-05-12 12:20:00,84.49,84.71,84.49,84.63,4000.0,67.1328,67.3077,67.1328,67.2441,4000.0
2005-05-12 12:30:00,84.58,84.61,84.42,84.51,11900.0,67.2044,67.2282,67.0772,67.1487,11900.0
2005-05-12 12:40:00,84.51,84.52,84.47,84.47,3000.0,67.1487,67.1567,67.117,67.117,3000.0
2005-05-12 12:50:00,84.47,84.57,84.46,84.51,3700.0,67.117,67.1964,67.109,67.1487,3700.0
2005-05-12 13:00:00,84.51,84.61,84.5,84.59,6200.0,67.1487,67.2282,67.1408,67.2123,6200.0
2005-05-12 13:10:00,84.6,84.61,84.54,84.54,2800.0,67.2203,67.2282,67.1726,67.1726,2800.0
2005-05-12 13:20:00,84.55,84.56,84.49,84.49,4200.0,67.1805,67.1885,67.1328,67.1328,4200.0
2005-05-12 13:30:00,84.46,84.49,84.39,84.49,4200.0,67.109,67.1328,67.0534,67.1328,4200.0
2005-05-12 13:40:00,84.47,84.48,84.3,84.3,17300.0,67.117,67.1249,66.9819,66.9819,17300.0
2005-05-12 13:50:00,84.3,84.39,84.3,84.35,3100.0,66.9819,67.0534,66.9819,67.0216,3100.0
2005-05-12 14:00:00,84.37,84.47,84.34,84.41,4100.0,67.0375,67.117,67.0137,67.0693,4100.0
2005-05-12 14:10:00,84.4,84.44,84.25,84.29,13500.0,67.0613,67.0931,66.9422,66.9739,13500.0
2005-05-12 14:20:00,84.29,84.29,84.15,84.18,30100.0,66.9739,66.9739,66.8627,66.8865,30100.0
2005-05-12 14:30:00,84.17,84.23,84.13,84.22,4200.0,66.8786,66.9263,66.8468,66.9183,4200.0
2005-05-12 14:40:00,84.19,84.19,83.99,84.07,8100.0,66.8945,66.8945,66.7356,66.7991,8100.0
2005-05-12 14:50:00,84.08,84.17,84.05,84.08,5100.0,66.8071,66.8786,66.7832,66.8071,5100.0
2005-05-12 15:00:00,84.08,84.12,83.99,84.05,7900.0,66.8071,66.8389,66.7356,66.7832,7900.0
2005-05-12 15:10:00,84.03,84.04,83.95,83.95,28500.0,66.7673,66.7753,66.7038,66.7038,28500.0
2005-05-12 15:20:00,83.93,84.07,83.92,84.02,7300.0,66.6879,66.7991,66.6799,66.7594,7300.0
2005-05-12 15:30:00,84.02,84.02,83.87,83.92,22100.0,66.7594,66.7594,66.6402,66.6799,22100.0
2005-05-12 15:40:00,83.92,83.98,83.85,83.97,12900.0,66.6799,66.7276,66.6243,66.7197,12900.0
2005-05-12 15:50:00,83.97,83.99,83.92,83.95,12200.0,66.7197,66.7356,66.6799,66.7038,12200.0
2005-05-13 09:30:00,83.72,83.74,83.5,83.73,16300.0,66.521,66.5369,66.3462,66.529,16300.0
2005-05-13 09:40:00,83.65,83.82,83.47,83.47,21800.0,66.4654,66.6005,66.3224,66.3224,21800.0
2005-05-13 09:50:00,83.5,83.5,83.21,83.21,16800.0,66.3462,66.3462,66.1158,66.1158,16800.0
2005-05-13 10:00:00,83.29,83.35,83.16,83.35,14900.0,66.1794,66.227,66.0761,66.227,14900.0
2005-05-13 10:10:00,83.34,83.4,83.29,83.37,15300.0,66.2191,66.2668,66.1794,66.2429,15300.0
2005-05-13 10:20:00,83.36,83.39,83.27,83.27,13100.0,66.235,66.2588,66.1635,66.1635,13100.0
2005-05-13 10:30:00,83.2,83.29,83.15,83.22,11800.0,66.1079,66.1794,66.0681,66.1238,11800.0
2005-05-13 10:40:00,83.21,83.5,83.21,83.45,21800.0,66.1158,66.3462,66.1158,66.3065,21800.0
2005-05-13 10:50:00,83.45,83.45,83.22,83.38,22300.0,66.3065,66.3065,66.1238,66.2509,22300.0
2005-05-13 11:00:00,83.38,83.46,83.32,83.33,17200.0,66.2509,66.3144,66.2032,66.2112,17200.0
2005-05-13 11:10:00,83.33,83.38,83.25,83.25,3100.0,66.2112,66.2509,66.1476,66.1476,3100.0
2005-05-13 11:20:00,83.26,83.38,83.26,83.38,16300.0,66.1555,66.2509,66.1555,66.2509,16300.0
2005-05-13 11:30:00,83.38,83.39,83.31,83.33,16800.0,66.2509,66.2588,66.1953,66.2112,16800.0
2005-05-13 11:40:00,83.33,83.33,83.27,83.27,11800.0,66.2112,66.2112,66.1635,66.1635,11800.0
2005-05-13 11:50:00,83.29,83.34,83.29,83.34,6600.0,66.1794,66.2191,66.1794,66.2191,6600.0
2005-05-13 12:00:00,83.34,83.34,83.05,83.15,31400.0,66.2191,66.2191,65.9887,66.0681,31400.0
2005-05-13 12:10:00,83.15,83.15,83.08,83.13,11500.0,66.0681,66.0681,66.0125,66.0522,11500.0
2005-05-13 12:20:00,83.16,83.24,83.16,83.22,6500.0,66.0761,66.1396,66.0761,66.1238,6500.0
2005-05-13 12:30:00,83.14,83.14,82.96,82.97,11700.0,66.0602,66.0602,65.9172,65.9251,11700.0
2005-05-13 12:40:00,82.98,83.0,82.89,83.0,5900.0,65.9331,65.9489,65.8615,65.9489,5900.0
2005-05-13 12:50:00,83.0,83.04,82.95,83.0,8600.0,65.9489,65.9807,65.9092,65.9489,8600.0
2005-05-13 13:00:00,82.99,83.09,82.96,82.97,15200.0,65.941,66.0205,65.9172,65.9251,15200.0
2005-05-13 13:10:00,82.97,83.0,82.97,82.97,5200.0,65.9251,65.9489,65.9251,65.9251,5200.0
2005-05-13 13:20:00,82.97,82.97,82.76,82.78,9300.0,65.9251,65.9251,65.7583,65.7741,9300.0
2005-05-13 13:30:00,82.77,82.81,82.7,82.71,20800.0,65.7662,65.798,65.7106,65.7185,20800.0
2005-05-13 13:40:00,82.7,82.71,82.48,82.63,18900.0,65.7106,65.7185,65.5358,65.655,18900.0
2005-05-13 13:50:00,82.64,82.69,82.47,82.53,11400.0,65.6629,65.7026,65.5278,65.5755,11400.0
2005-05-13 14:00:00,82.49,82.56,82.44,82.44,23000.0,65.5437,65.5993,65.504,65.504,23000.0
2005-05-13 14:10:00,82.45,82.52,82.4,82.41,72000.0,65.5119,65.5676,65.4722,65.4802,72000.0
2005-05-13 14:20:00,82.39,82.46,82.28,82.32,15800.0,65.4643,65.5199,65.3769,65.4086,15800.0
2005-05-13 14:30:00,82.32,82.32,82.1,82.24,51300.0,65.4086,65.4086,65.2338,65.3451,51300.0
2005-05-13 14:40:00,82.24,82.27,81.94,82.0,25200.0,65.3451,65.3689,65.1067,65.1544,25200.0
2005-05-13 14:50:00,82.02,82.2,82.02,82.12,19000.0,65.1703,65.3133,65.1703,65.2497,19000.0
2005-05-13 15:00:00,82.12,82.17,82.06,82.17,22600.0,65.2497,65.2895,65.2021,65.2895,22600.0
2005-05-13 15:10:00,82.17,82.27,82.17,82.24,54700.0,65.2895,65.3689,65.2895,65.3451,54700.0
2005-05-13 15:20:00,82.25,82.55,82.25,82.37,50100.0,65.353,65.5914,65.353,65.4484,50100.0
2005-05-13 15:30:00,82.37,82.37,81.99,82.17,86000.0,65.4484,65.4484,65.1464,65.2895,86000.0
2005-05-13 15:40:00,82.18,82.28,82.18,82.22,24600.0,65.2974,65.3769,65.2974,65.3292,24600.0
2005-05-13 15:50:00,82.22,82.24,82.08,82.16,49500.0,65.3292,65.3451,65.2179,65.2815,49500.0
2005-05-16 09:30:00,82.25,82.29,82.1,82.15,6800.0,65.353,65.3848,65.2338,65.2736,6800.0
2005-05-16 09:40:00,82.2,82.5,82.16,82.5,5600.0,65.3133,65.5517,65.2815,65.5517,5600.0
2005-05-16 09:50:00,82.54,82.54,82.48,82.51,3500.0,65.5834,65.5834,65.5358,65.5596,3500.0
2005-05-16 10:00:00,82.5,82.6,82.47,82.47,8400.0,65.5517,65.6311,65.5278,65.5278,8400.0
2005-05-16 10:10:00,82.44,82.64,82.39,82.64,6600.0,65.504,65.6629,65.4643,65.6629,6600.0
2005-05-16 10:20:00,82.64,82.65,82.58,82.6,6300.0,65.6629,65.6708,65.6152,65.6311,6300.0
2005-05-16 10:30:00,82.61,82.62,82.52,82.54,9500.0,65.6391,65.647,65.5676,65.5834,9500.0
2005-05-16 10:40:00,82.55,82.7,82.51,82.7,15700.0,65.5914,65.7106,65.5596,65.7106,15700.0
2005-05-16 10:50:00,82.69,82.7,82.61,82.62,8400.0,65.7026,65.7106,65.6391,65.647,8400.0
2005-05-16 11:00:00,82.62,82.65,82.57,82.65,13600.0,65.647,65.6708,65.6073,65.6708,13600.0
2005-05-16 11:10:00,82.65,82.68,82.64,82.68,9300.0,65.6708,65.6947,65.6629,65.6947,9300.0
2005-05-16 11:20:00,82.68,82.72,82.61,82.62,8200.0,65.6947,65.7265,65.6391,65.647,8200.0
2005-05-16 11:30:00,82.61,82.66,82.59,82.61,8000.0,65.6391,65.6788,65.6232,65.6391,8000.0
2005-05-16 11:40:00,82.61,82.62,82.58,82.58,3700.0,65.6391,65.647,65.6152,65.6152,3700.0
2005-05-16 11:50:00,82.59,82.66,82.59,82.64,11500.0,65.6232,65.6788,65.6232,65.6629,11500.0
2005-05-16 12:00:00,82.64,82.87,82.63,82.83,30300.0,65.6629,65.8457,65.655,65.8139,30300.0
2005-05-16 12:10:00,82.82,83.0,82.82,82.92,20200.0,65.8059,65.9489,65.8059,65.8854,20200.0
2005-05-16 12:20:00,82.92,83.01,82.92,83.01,13500.0,65.8854,65.9569,65.8854,65.9569,13500.0
2005-05-16 12:30:00,82.99,83.15,82.94,83.13,38200.0,65.941,66.0681,65.9013,66.0522,38200.0
2005-05-16 12:40:00,83.12,83.23,83.12,83.23,6500.0,66.0443,66.1317,66.0443,66.1317,6500.0
2005-05-16 12:50:00,83.23,83.23,83.2,83.23,4100.0,66.1317,66.1317,66.1079,66.1317,4100.0
2005-05-16 13:00:00,83.22,83.22,83.14,83.14,2800.0,66.1238,66.1238,66.0602,66.0602,2800.0
2005-05-16 13:10:00,83.12,83.12,82.98,82.98,9800.0,66.0443,66.0443,65.9331,65.9331,9800.0
2005-05-16 13:20:00,82.98,83.25,82.98,83.25,14900.0,65.9331,66.1476,65.9331,66.1476,14900.0
2005-05-16 13:30:00,83.26,83.28,83.16,83.2,9400.0,66.1555,66.1714,66.0761,66.1079,9400.0
2005-05-16 13:40:00,83.2,83.4,83.2,83.37,18800.0,66.1079,66.2668,66.1079,66.2429,18800.0
2005-05-16 13:50:00,83.37,83.4,83.35,83.36,7200.0,66.2429,66.2668,66.227,66.235,7200.0
2005-05-16 14:00:00,83.36,83.39,83.34,83.35,63400.0,66.235,66.2588,66.2191,66.227,63400.0
2005-05-16 14:10:00,83.3,83.31,83.27,83.27,8000.0,66.1873,66.1953,66.1635,66.1635,8000.0
2005-05-16 14:20:00,83.27,83.27,83.15,83.19,12600.0,66.1635,66.1635,66.0681,66.0999,12600.0
2005-05-16 14:30:00,83.19,83.28,83.19,83.25,20400.0,66.0999,66.1714,66.0999,66.1476,20400.0
2005-05-16 14:40:00,83.25,83.25,83.16,83.17,10000.0,66.1476,66.1476,66.0761,66.084,10000.0
2005-05-16 14:50:00,83.15,83.15,83.1,83.13,7400.0,66.0681,66.0681,66.0284,66.0522,7400.0
2005-05-16 15:00:00,83.11,83.11,83.07,83.08,11500.0,66.0363,66.0363,66.0046,66.0125,11500.0
2005-05-16 15:10:00,83.08,83.1,83.07,83.09,15900.0,66.0125,66.0284,66.0046,66.0205,15900.0
2005-05-16 15:20:00,83.09,83.1,83.06,83.07,30200.0,66.0205,66.0284,65.9966,66.0046,30200.0
2005-05-16 15:30:00,83.07,83.07,83.04,83.04,20100.0,66.0046,66.0046,65.9807,65.9807,20100.0
2005-05-16 15:40:00,83.04,83.07,83.02,83.02,23100.0,65.9807,66.0046,65.9648,65.9648,23100.0
2005-05-16 15:50:00,83.01,83.06,83.0,83.03,22500.0,65.9569,65.9966,65.9489,65.9728,22500.0
2005-05-17 09:30:00,83.02,83.23,83.02,83.05,6800.0,65.9648,66.1317,65.9648,65.9887,6800.0
2005-05-17 09:40:00,83.04,83.04,82.67,82.77,10400.0,65.9807,65.9807,65.6867,65.7662,10400.0
2005-05-17 09:50:00,82.77,83.14,82.76,83.14,23300.0,65.7662,66.0602,65.7583,66.0602,23300.0
2005-05-17 10:00:00,83.17,83.26,83.13,83.26,11600.0,66.084,66.1555,66.0522,66.1555,11600.0
2005-05-17 10:10:00,83.25,83.27,83.21,83.23,12500.0,66.1476,66.1635,66.1158,66.1317,12500.0
2005-05-17 10:20:00,83.23,83.33,83.22,83.33,24300.0,66.1317,66.2112,66.1238,66.2112,24300.0
2005-05-17 10:30:00,83.29,83.29,83.13,83.19,21800.0,66.1794,66.1794,66.0522,66.0999,21800.0
2005-05-17 10:40:00,83.2,83.25,83.2,83.25,7200.0,66.1079,66.1476,66.1079,66.1476,7200.0
2005-05-17 10:50:00,83.25,83.29,83.19,83.19,11600.0,66.1476,66.1794,66.0999,66.0999,11600.0
2005-05-17 11:00:00,83.22,83.3,83.22,83.25,17100.0,66.1238,66.1873,66.1238,66.1476,17100.0
2005-05-17 11:10:00,83.25,83.26,83.15,83.19,16000.0,66.1476,66.1555,66.0681,66.0999,16000.0
2005-05-17 11:20:00,83.22,83.32,83.19,83.26,14700.0,66.1238,66.2032,66.0999,66.1555,14700.0
2005-05-17 11:30:00,83.28,83.48,83.24,83.48,11400.0,66.1714,66.3303,66.1396,66.3303,11400.0
2005-05-17 11:40:00,83.46,83.61,83.42,83.54,12300.0,66.3144,66.4336,66.2827,66.378,12300.0
2005-05-17 11:50:00,83.51,83.58,83.5,83.58,10600.0,66.3542,66.4098,66.3462,66.4098,10600.0
2005-05-17 12:00:00,83.57,83.6,83.47,83.48,14600.0,66.4018,66.4257,66.3224,66.3303,14600.0
2005-05-17 12:10:00,83.48,83.59,83.48,83.59,11300.0,66.3303,66.4177,66.3303,66.4177,11300.0
2005-05-17 12:20:00,83.57,83.57,83.53,83.57,11500.0,66.4018,66.4018,66.3701,66.4018,11500.0
2005-05-17 12:30:00,83.58,83.58,83.29,83.36,27200.0,66.4098,66.4098,66.1794,66.235,27200.0
2005-05-17 12:40:00,83.36,83.46,83.35,83.46,9800.0,66.235,66.3144,66.227,66.3144,9800.0
2005-05-17 12:50:00,83.45,83.53,83.42,83.47,14900.0,66.3065,66.3701,66.2827,66.3224,14900.0
2005-05-17 13:00:00,83.47,83.54,83.44,83.53,11500.0,66.3224,66.378,66.2986,66.3701,11500.0
2005-05-17 13:10:00,83.53,83.62,83.52,83.61,10800.0,66.3701,66.4416,66.3621,66.4336,10800.0
2005-05-17 13:20:00,83.6,83.65,83.53,83.58,14000.0,66.4257,66.4654,66.3701,66.4098,14000.0
2005-05-17 13:30:00,83.62,83.69,83.6,83.61,12500.0,66.4416,66.4972,66.4257,66.4336,12500.0
2005-05-17 13:40:00,83.6,83.66,83.59,83.61,8600.0,66.4257,66.4734,66.4177,66.4336,8600.0
2005-05-17 13:50:00,83.59,83.64,83.56,83.61,13500.0,66.4177,66.4575,66.3939,66.4336,13500.0
2005-05-17 14:00:00,83.6,83.75,83.58,83.71,12600.0,66.4257,66.5449,66.4098,66.5131,12600.0
2005-05-17 14:10:00,83.7,83.72,83.62,83.62,21300.0,66.5051,66.521,66.4416,66.4416,21300.0
2005-05-17 14:20:00,83.62,83.62,83.55,83.56,11400.0,66.4416,66.4416,66.386,66.3939,11400.0
2005-05-17 14:30:00,83.56,83.75,83.56,83.74,46600.0,66.3939,66.5449,66.3939,66.5369,46600.0
2005-05-17 14:40:00,83.73,83.8,83.73,83.78,28900.0,66.529,66.5846,66.529,66.5687,28900.0
2005-05-17 14:50:00,83.8,83.85,83.76,83.79,48300.0,66.5846,66.6243,66.5528,66.5767,48300.0
2005-05-17 15:00:00,83.81,83.85,83.76,83.8,10500.0,66.5925,66.6243,66.5528,66.5846,10500.0
2005-05-17 15:10:00,83.82,83.9,83.8,83.89,8300.0,66.6005,66.6641,66.5846,66.6561,8300.0
2005-05-17 15:20:00,83.9,83.9,83.85,83.9,12800.0,66.6641,66.6641,66.6243,66.6641,12800.0
2005-05-17 15:30:00,83.91,84.0,83.91,83.93,28900.0,66.672,66.7435,66.672,66.6879,28900.0
2005-05-17 15:40:00,83.93,84.0,83.93,83.99,30600.0,66.6879,66.7435,66.6879,66.7356,30600.0
2005-05-17 15:50:00,83.98,84.06,83.89,83.89,60500.0,66.7276,66.7912,66.6561,66.6561,60500.0
2005-05-18 09:30:00,84.7,84.86,84.6,84.68,19000.0,67.2997,67.4268,67.2203,67.2838,19000.0
2005-05-18 09:40:00,84.73,84.74,84.56,84.56,11000.0,67.3235,67.3315,67.1885,67.1885,11000.0
2005-05-18 09:50:00,84.56,84.74,84.53,84.66,13900.0,67.1885,67.3315,67.1646,67.2679,13900.0
2005-05-18 10:00:00,84.63,84.72,84.57,84.68,19000.0,67.2441,67.3156,67.1964,67.2838,19000.0
2005-05-18 10:10:00,84.69,84.74,84.66,84.66,7700.0,67.2918,67.3315,67.2679,67.2679,7700.0
2005-05-18 10:20:00,84.67,84.73,84.67,84.7,11600.0,67.2759,67.3235,67.2759,67.2997,11600.0
2005-05-18 10:30:00,84.7,84.91,84.7,84.75,19400.0,67.2997,67.4666,67.2997,67.3394,19400.0
2005-05-18 10:40:00,84.74,84.74,84.67,84.67,10600.0,67.3315,67.3315,67.2759,67.2759,10600.0
2005-05-18 10:50:00,84.67,84.7,84.66,84.69,10100.0,67.2759,67.2997,67.2679,67.2918,10100.0
2005-05-18 11:00:00,84.71,84.75,84.65,84.75,13400.0,67.3077,67.3394,67.26,67.3394,13400.0
2005-05-18 11:10:00,84.75,84.75,84.7,84.75,13800.0,67.3394,67.3394,67.2997,67.3394,13800.0
2005-05-18 11:20:00,84.75,84.76,84.72,84.73,11900.0,67.3394,67.3474,67.3156,67.3235,11900.0
2005-05-18 11:30:00,84.77,84.87,84.76,84.84,15900.0,67.3553,67.4348,67.3474,67.4109,15900.0
2005-05-18 11:40:00,84.83,84.92,84.8,84.92,30800.0,67.403,67.4745,67.3792,67.4745,30800.0
2005-05-18 11:50:00,84.94,85.0,84.85,84.85,10800.0,67.4904,67.5381,67.4189,67.4189,10800.0
2005-05-18 12:00:00,84.86,84.91,84.85,84.9,20100.0,67.4268,67.4666,67.4189,67.4586,20100.0
2005-05-18 12:10:00,84.9,84.97,84.88,84.96,17100.0,67.4586,67.5142,67.4427,67.5063,17100.0
2005-05-18 12:20:00,84.99,84.99,84.92,84.93,11800.0,67.5301,67.5301,67.4745,67.4825,11800.0
2005-05-18 12:30:00,84.94,85.0,84.9,85.0,17800.0,67.4904,67.5381,67.4586,67.5381,17800.0
2005-05-18 12:40:00,85.03,85.13,84.9,84.95,16100.0,67.5619,67.6414,67.4586,67.4983,16100.0
2005-05-18 12:50:00,84.98,85.23,84.98,85.19,14600.0,67.5222,67.7208,67.5222,67.689,14600.0
2005-05-18 13:00:00,85.15,85.2,85.08,85.08,11600.0,67.6573,67.697,67.6016,67.6016,11600.0
2005-05-18 13:10:00,85.07,85.07,84.95,84.99,34500.0,67.5937,67.5937,67.4983,67.5301,34500.0
2005-05-18 13:20:00,84.99,85.02,84.91,84.93,15100.0,67.5301,67.554,67.4666,67.4825,15100.0
2005-05-18 13:30:00,84.94,85.03,84.9,85.0,10000.0,67.4904,67.5619,67.4586,67.5381,10000.0
2005-05-18 13:40:00,85.0,85.09,85.0,85.04,12000.0,67.5381,67.6096,67.5381,67.5699,12000.0
2005-05-18 13:50:00,85.05,85.06,84.9,84.96,10400.0,67.5778,67.5858,67.4586,67.5063,10400.0
2005-05-18 14:00:00,84.92,85.06,84.92,85.05,24300.0,67.4745,67.5858,67.4745,67.5778,24300.0
2005-05-18 14:10:00,85.06,85.25,85.06,85.24,17400.0,67.5858,67.7367,67.5858,67.7288,17400.0
2005-05-18 14:20:00,85.21,85.23,85.14,85.2,6200.0,67.7049,67.7208,67.6493,67.697,6200.0
2005-05-18 14:30:00,85.2,85.26,85.14,85.22,15500.0,67.697,67.7447,67.6493,67.7129,15500.0
2005-05-18 14:40:00,85.23,85.29,85.22,85.26,19900.0,67.7208,67.7685,67.7129,67.7447,19900.0
2005-05-18 14:50:00,85.25,85.34,85.25,85.27,20500.0,67.7367,67.8082,67.7367,67.7526,20500.0
2005-05-18 15:00:00,85.23,85.38,85.18,85.35,14600.0,67.7208,67.84,67.6811,67.8162,14600.0
2005-05-18 15:10:00,85.35,85.4,85.35,85.38,20800.0,67.8162,67.8559,67.8162,67.84,20800.0
2005-05-18 15:20:00,85.36,85.42,85.34,85.34,29100.0,67.8241,67.8718,67.8082,67.8082,29100.0
2005-05-18 15:30:00,85.34,85.4,85.32,85.35,28500.0,67.8082,67.8559,67.7923,67.8162,28500.0
2005-05-18 15:40:00,85.35,85.45,85.35,85.45,41100.0,67.8162,67.8956,67.8162,67.8956,41100.0
2005-05-18 15:50:00,85.45,85.54,85.45,85.54,65400.0,67.8956,67.9671,67.8956,67.9671,65400.0
2005-05-19 09:30:00,42.76,42.9,42.76,42.77,20000.0,33.9756,34.0869,33.9756,33.9836,20000.0
2005-05-19 09:40:00,42.83,42.98,42.83,42.97,17800.0,34.0312,34.1504,34.0312,34.1425,17800.0
2005-05-19 09:50:00,42.93,42.93,42.83,42.83,9200.0,34.1107,34.1107,34.0312,34.0312,9200.0
2005-05-19 10:00:00,42.81,42.82,42.67,42.8,22600.0,34.0154,34.0233,33.9041,34.0074,22600.0
2005-05-19 10:10:00,42.78,42.81,42.69,42.69,9400.0,33.9915,34.0154,33.92,33.92,9400.0
2005-05-19 10:20:00,42.69,42.69,42.6,42.69,27500.0,33.92,33.92,33.8485,33.92,27500.0
2005-05-19 10:30:00,42.69,42.86,42.69,42.82,35500.0,33.92,34.0551,33.92,34.0233,35500.0
2005-05-19 10:40:00,42.83,42.95,42.83,42.9,82400.0,34.0312,34.1266,34.0312,34.0869,82400.0
2005-05-19 10:50:00,42.89,42.91,42.83,42.9,46500.0,34.0789,34.0948,34.0312,34.0869,46500.0
2005-05-19 11:00:00,42.92,42.94,42.91,42.91,18000.0,34.1028,34.1186,34.0948,34.0948,18000.0
2005-05-19 11:10:00,42.92,42.99,42.91,42.94,25800.0,34.1028,34.1584,34.0948,34.1186,25800.0
2005-05-19 11:20:00,42.94,42.95,42.89,42.9,13400.0,34.1186,34.1266,34.0789,34.0869,13400.0
2005-05-19 11:30:00,42.9,42.9,42.85,42.87,25600.0,34.0869,34.0869,34.0471,34.063,25600.0
2005-05-19 11:40:00,42.87,42.92,42.86,42.9,13300.0,34.063,34.1028,34.0551,34.0869,13300.0
2005-05-19 11:50:00,42.9,42.9,42.86,42.86,21700.0,34.0869,34.0869,34.0551,34.0551,21700.0
2005-05-19 12:00:00,42.86,42.87,42.81,42.87,54300.0,34.0551,34.063,34.0154,34.063,54300.0
2005-05-19 12:10:00,42.87,42.9,42.85,42.89,22000.0,34.063,34.0869,34.0471,34.0789,22000.0
2005-05-19 12:20:00,42.9,42.91,42.87,42.88,15300.0,34.0869,34.0948,34.063,34.071,15300.0
2005-05-19 12:30:00,42.88,42.9,42.88,42.9,13900.0,34.071,34.0869,34.071,34.0869,13900.0
2005-05-19 12:40:00,42.9,42.96,42.9,42.95,14100.0,34.0869,34.1345,34.0869,34.1266,14100.0
2005-05-19 12:50:00,42.96,43.0,42.93,43.0,22200.0,34.1345,34.1663,34.1107,34.1663,22200.0
2005-05-19 13:00:00,43.0,43.05,42.99,43.0,23600.0,34.1663,34.2061,34.1584,34.1663,23600.0
2005-05-19 13:10:00,43.01,43.05,43.01,43.04,15600.0,34.1743,34.2061,34.1743,34.1981,15600.0
2005-05-19 13:20:00,43.04,43.04,43.02,43.03,8600.0,34.1981,34.1981,34.1822,34.1902,8600.0
2005-05-19 13:30:00,43.03,43.04,43.02,43.04,18600.0,34.1902,34.1981,34.1822,34.1981,18600.0
2005-05-19 13:40:00,43.04,43.05,42.96,42.96,50900.0,34.1981,34.2061,34.1345,34.1345,50900.0
2005-05-19 13:50:00,42.95,42.95,42.91,42.94,21500.0,34.1266,34.1266,34.0948,34.1186,21500.0
2005-05-19 14:00:00,42.94,42.94,42.9,42.92,11900.0,34.1186,34.1186,34.0869,34.1028,11900.0
2005-05-19 14:10:00,42.92,43.0,42.92,43.0,19900.0,34.1028,34.1663,34.1028,34.1663,19900.0
2005-05-19 14:20:00,43.0,43.11,43.0,43.1,17800.0,34.1663,34.2537,34.1663,34.2458,17800.0
2005-05-19 14:30:00,43.11,43.11,43.08,43.08,14600.0,34.2537,34.2537,34.2299,34.2299,14600.0
2005-05-19 14:40:00,43.07,43.08,42.9,43.02,41400.0,34.2219,34.2299,34.0869,34.1822,41400.0
2005-05-19 14:50:00,43.04,43.13,43.03,43.08,15100.0,34.1981,34.2696,34.1902,34.2299,15100.0
2005-05-19 15:00:00,43.08,43.2,43.08,43.17,17100.0,34.2299,34.3252,34.2299,34.3014,17100.0
2005-05-19 15:10:00,43.16,43.17,42.98,42.99,60300.0,34.2935,34.3014,34.1504,34.1584,60300.0
2005-05-19 15:20:00,42.99,42.99,42.87,42.87,68900.0,34.1584,34.1584,34.063,34.063,68900.0
2005-05-19 15:30:00,42.86,42.96,42.83,42.9,46400.0,34.0551,34.1345,34.0312,34.0869,46400.0
2005-05-19 15:40:00,42.9,42.95,42.88,42.93,28400.0,34.0869,34.1266,34.071,34.1107,28400.0
2005-05-19 15:50:00,42.93,42.99,42.93,42.98,57300.0,34.1107,34.1584,34.1107,34.1504,57300.0
2005-05-20 09:30:00,43.18,43.18,42.86,42.89,63200.0,34.3093,34.3093,34.0551,34.0789,63200.0
2005-05-20 09:40:00,42.9,42.99,42.89,42.96,35400.0,34.0869,34.1584,34.0789,34.1345,35400.0
2005-05-20 09:50:00,42.96,42.97,42.93,42.94,18100.0,34.1345,34.1425,34.1107,34.1186,18100.0
2005-05-20 10:00:00,42.93,43.03,42.93,43.02,18200.0,34.1107,34.1902,34.1107,34.1822,18200.0
2005-05-20 10:10:00,43.03,43.04,43.0,43.02,17800.0,34.1902,34.1981,34.1663,34.1822,17800.0
2005-05-20 10:20:00,43.01,43.02,42.98,43.01,10500.0,34.1743,34.1822,34.1504,34.1743,10500.0
2005-05-20 10:30:00,43.02,43.02,43.01,43.01,9200.0,34.1822,34.1822,34.1743,34.1743,9200.0
2005-05-20 10:40:00,43.01,43.08,43.0,43.07,17400.0,34.1743,34.2299,34.1663,34.2219,17400.0
2005-05-20 10:50:00,43.07,43.09,43.07,43.07,20600.0,34.2219,34.2378,34.2219,34.2219,20600.0
2005-05-20 11:00:00,43.08,43.08,43.04,43.04,13000.0,34.2299,34.2299,34.1981,34.1981,13000.0
2005-05-20 11:10:00,43.05,43.1,43.04,43.08,19700.0,34.2061,34.2458,34.1981,34.2299,19700.0
2005-05-20 11:20:00,43.08,43.09,43.01,43.01,10600.0,34.2299,34.2378,34.1743,34.1743,10600.0
2005-05-20 11:30:00,43.01,43.01,43.0,43.01,14800.0,34.1743,34.1743,34.1663,34.1743,14800.0
2005-05-20 11:40:00,43.01,43.05,43.0,43.02,6900.0,34.1743,34.2061,34.1663,34.1822,6900.0
2005-05-20 11:50:00,43.02,43.03,43.01,43.02,9200.0,34.1822,34.1902,34.1743,34.1822,9200.0
2005-05-20 12:00:00,43.02,43.04,43.02,43.04,8000.0,34.1822,34.1981,34.1822,34.1981,8000.0
2005-05-20 12:10:00,43.03,43.04,43.03,43.03,7800.0,34.1902,34.1981,34.1902,34.1902,7800.0
2005-05-20 12:20:00,43.03,43.09,43.03,43.08,11500.0,34.1902,34.2378,34.1902,34.2299,11500.0
2005-05-20 12:30:00,43.08,43.08,43.02,43.02,6100.0,34.2299,34.2299,34.1822,34.1822,6100.0
2005-05-20 12:40:00,43.02,43.02,43.0,43.0,7500.0,34.1822,34.1822,34.1663,34.1663,7500.0
2005-05-20 12:50:00,43.0,43.04,43.0,43.0,4900.0,34.1663,34.1981,34.1663,34.1663,4900.0
2005-05-20 13:00:00,43.01,43.03,43.01,43.02,11900.0,34.1743,34.1902,34.1743,34.1822,11900.0
2005-05-20 13:10:00,43.02,43.03,42.99,43.01,7000.0,34.1822,34.1902,34.1584,34.1743,7000.0
2005-05-20 13:20:00,43.0,43.0,42.91,42.99,11200.0,34.1663,34.1663,34.0948,34.1584,11200.0
2005-05-20 13:30:00,42.98,43.02,42.98,43.01,10700.0,34.1504,34.1822,34.1504,34.1743,10700.0
2005-05-20 13:40:00,43.02,43.15,43.02,43.15,18700.0,34.1822,34.2855,34.1822,34.2855,18700.0
2005-05-20 13:50:00,43.17,43.2,43.17,43.2,19100.0,34.3014,34.3252,34.3014,34.3252,19100.0
2005-05-20 14:00:00,43.2,43.21,43.2,43.21,9300.0,34.3252,34.3332,34.3252,34.3332,9300.0
2005-05-20 14:10:00,43.21,43.27,43.21,43.23,17000.0,34.3332,34.3809,34.3332,34.3491,17000.0
2005-05-20 14:20:00,43.23,43.26,43.23,43.23,12700.0,34.3491,34.3729,34.3491,34.3491,12700.0
2005-05-20 14:30:00,43.24,43.26,43.21,43.24,14200.0,34.357,34.3729,34.3332,34.357,14200.0
2005-05-20 14:40:00,43.23,43.25,43.14,43.17,10800.0,34.3491,34.365,34.2776,34.3014,10800.0
2005-05-20 14:50:00,43.17,43.18,43.08,43.09,10600.0,34.3014,34.3093,34.2299,34.2378,10600.0
2005-05-20 15:00:00,43.09,43.1,43.04,43.09,13600.0,34.2378,34.2458,34.1981,34.2378,13600.0
2005-05-20 15:10:00,43.09,43.1,43.06,43.07,14300.0,34.2378,34.2458,34.214,34.2219,14300.0
2005-05-20 15:20:00,43.06,43.19,43.04,43.18,20500.0,34.214,34.3173,34.1981,34.3093,20500.0
2005-05-20 15:30:00,43.17,43.2,43.16,43.18,27800.0,34.3014,34.3252,34.2935,34.3093,27800.0
2005-05-20 15:40:00,43.18,43.2,43.17,43.2,32700.0,34.3093,34.3252,34.3014,34.3252,32700.0
2005-05-20 15:50:00,43.2,43.22,43.19,43.22,59900.0,34.3252,34.3411,34.3173,34.3411,59900.0
2005-05-23 09:30:00,43.28,43.28,43.02,43.04,16000.0,34.3888,34.3888,34.1822,34.1981,16000.0
2005-05-23 09:40:00,43.03,43.36,43.03,43.36,15700.0,34.1902,34.4524,34.1902,34.4524,15700.0
2005-05-23 09:50:00,43.36,43.36,43.25,43.25,17000.0,34.4524,34.4524,34.365,34.365,17000.0
2005-05-23 10:00:00,43.25,43.32,43.24,43.32,23200.0,34.365,34.4206,34.357,34.4206,23200.0
2005-05-23 10:10:00,43.31,43.32,43.27,43.32,13200.0,34.4126,34.4206,34.3809,34.4206,13200.0
2005-05-23 10:20:00,43.33,43.4,43.33,43.4,23000.0,34.4285,34.4841,34.4285,34.4841,23000.0
2005-05-23 10:30:00,43.4,43.48,43.4,43.44,9000.0,34.4841,34.5477,34.4841,34.5159,9000.0
2005-05-23 10:40:00,43.45,43.48,43.35,43.35,24400.0,34.5239,34.5477,34.4444,34.4444,24400.0
2005-05-23 10:50:00,43.35,43.39,43.35,43.36,6500.0,34.4444,34.4762,34.4444,34.4524,6500.0
2005-05-23 11:00:00,43.35,43.38,43.32,43.37,14800.0,34.4444,34.4683,34.4206,34.4603,14800.0
2005-05-23 11:10:00,43.37,43.43,43.37,43.41,18600.0,34.4603,34.508,34.4603,34.4921,18600.0
2005-05-23 11:20:00,43.4,43.44,43.37,43.44,11200.0,34.4841,34.5159,34.4603,34.5159,11200.0
2005-05-23 11:30:00,43.43,43.44,43.38,43.43,20900.0,34.508,34.5159,34.4683,34.508,20900.0
2005-05-23 11:40:00,43.43,43.44,43.42,43.44,24100.0,34.508,34.5159,34.5,34.5159,24100.0
2005-05-23 11:50:00,43.43,43.5,43.43,43.5,30800.0,34.508,34.5636,34.508,34.5636,30800.0
2005-05-23 12:00:00,43.5,43.54,43.49,43.51,8100.0,34.5636,34.5954,34.5557,34.5716,8100.0
2005-05-23 12:10:00,43.51,43.56,43.5,43.53,21700.0,34.5716,34.6113,34.5636,34.5874,21700.0
2005-05-23 12:20:00,43.53,43.55,43.53,43.55,11800.0,34.5874,34.6033,34.5874,34.6033,11800.0
2005-05-23 12:30:00,43.55,43.6,43.55,43.6,22000.0,34.6033,34.6431,34.6033,34.6431,22000.0
2005-05-23 12:40:00,43.6,43.62,43.58,43.62,36400.0,34.6431,34.659,34.6272,34.659,36400.0
2005-05-23 12:50:00,43.61,43.62,43.55,43.58,30100.0,34.651,34.659,34.6033,34.6272,30100.0
2005-05-23 13:00:00,43.57,43.59,43.51,43.51,14200.0,34.6192,34.6351,34.5716,34.5716,14200.0
2005-05-23 13:10:00,43.46,43.53,43.46,43.53,19400.0,34.5318,34.5874,34.5318,34.5874,19400.0
2005-05-23 13:20:00,43.53,43.58,43.51,43.52,21700.0,34.5874,34.6272,34.5716,34.5795,21700.0
2005-05-23 13:30:00,43.53,43.56,43.53,43.55,15600.0,34.5874,34.6113,34.5874,34.6033,15600.0
2005-05-23 13:40:00,43.55,43.57,43.44,43.44,30300.0,34.6033,34.6192,34.5159,34.5159,30300.0
2005-05-23 13:50:00,43.44,43.48,43.44,43.48,12200.0,34.5159,34.5477,34.5159,34.5477,12200.0
2005-05-23 14:00:00,43.48,43.6,43.45,43.6,21400.0,34.5477,34.6431,34.5239,34.6431,21400.0
2005-05-23 14:10:00,43.61,43.69,43.55,43.68,16700.0,34.651,34.7146,34.6033,34.7066,16700.0
2005-05-23 14:20:00,43.68,43.69,43.58,43.59,12200.0,34.7066,34.7146,34.6272,34.6351,12200.0
2005-05-23 14:30:00,43.59,43.63,43.57,43.59,9700.0,34.6351,34.6669,34.6192,34.6351,9700.0
2005-05-23 14:40:00,43.61,43.65,43.6,43.65,9200.0,34.651,34.6828,34.6431,34.6828,9200.0
2005-05-23 14:50:00,43.65,43.74,43.65,43.7,27500.0,34.6828,34.7543,34.6828,34.7225,27500.0
2005-05-23 15:00:00,43.71,43.74,43.7,43.74,19900.0,34.7305,34.7543,34.7225,34.7543,19900.0
2005-05-23 15:10:00,43.75,43.8,43.74,43.74,29100.0,34.7622,34.802,34.7543,34.7543,29100.0
2005-05-23 15:20:00,43.75,43.75,43.66,43.66,34100.0,34.7622,34.7622,34.6907,34.6907,34100.0
2005-05-23 15:30:00,43.67,43.69,43.65,43.65,29200.0,34.6987,34.7146,34.6828,34.6828,29200.0
2005-05-23 15:40:00,43.64,43.65,43.55,43.59,45600.0,34.6748,34.6828,34.6033,34.6351,45600.0
2005-05-23 15:50:00,43.59,43.68,43.58,43.67,64900.0,34.6351,34.7066,34.6272,34.6987,64900.0
2005-05-24 09:30:00,44.0,44.0,43.8,43.84,52700.0,34.9609,34.9609,34.802,34.8338,52700.0
2005-05-24 09:40:00,43.87,43.87,43.6,43.78,42600.0,34.8576,34.8576,34.6431,34.7861,42600.0
2005-05-24 09:50:00,43.78,43.78,43.64,43.67,21200.0,34.7861,34.7861,34.6748,34.6987,21200.0
2005-05-24 10:00:00,43.67,43.68,43.55,43.59,29200.0,34.6987,34.7066,34.6033,34.6351,29200.0
2005-05-24 10:10:00,43.6,43.76,43.6,43.76,31700.0,34.6431,34.7702,34.6431,34.7702,31700.0
2005-05-24 10:20:00,43.76,43.82,43.73,43.77,25500.0,34.7702,34.8179,34.7464,34.7781,25500.0
2005-05-24 10:30:00,43.77,43.79,43.72,43.72,22700.0,34.7781,34.794,34.7384,34.7384,22700.0
2005-05-24 10:40:00,43.73,43.73,43.58,43.6,17400.0,34.7464,34.7464,34.6272,34.6431,17400.0
2005-05-24 10:50:00,43.59,43.63,43.59,43.61,8300.0,34.6351,34.6669,34.6351,34.651,8300.0
2005-05-24 11:00:00,43.63,43.72,43.61,43.71,22500.0,34.6669,34.7384,34.651,34.7305,22500.0
2005-05-24 11:10:00,43.71,43.81,43.67,43.8,23500.0,34.7305,34.8099,34.6987,34.802,23500.0
2005-05-24 11:20:00,43.8,43.84,43.72,43.72,9600.0,34.802,34.8338,34.7384,34.7384,9600.0
2005-05-24 11:30:00,43.71,43.73,43.67,43.7,8200.0,34.7305,34.7464,34.6987,34.7225,8200.0
2005-05-24 11:40:00,43.7,43.72,43.7,43.72,11800.0,34.7225,34.7384,34.7225,34.7384,11800.0
2005-05-24 11:50:00,43.73,43.73,43.64,43.66,19800.0,34.7464,34.7464,34.6748,34.6907,19800.0
2005-05-24 12:00:00,43.68,43.76,43.68,43.75,9100.0,34.7066,34.7702,34.7066,34.7622,9100.0
2005-05-24 12:10:00,43.75,43.75,43.72,43.73,12600.0,34.7622,34.7622,34.7384,34.7464,12600.0
2005-05-24 12:20:00,43.72,43.75,43.71,43.73,19500.0,34.7384,34.7622,34.7305,34.7464,19500.0
2005-05-24 12:30:00,43.73,43.76,43.73,43.74,18100.0,34.7464,34.7702,34.7464,34.7543,18100.0
2005-05-24 12:40:00,43.74,43.76,43.72,43.76,17200.0,34.7543,34.7702,34.7384,34.7702,17200.0
2005-05-24 12:50:00,43.78,43.8,43.77,43.78,9000.0,34.7861,34.802,34.7781,34.7861,9000.0
2005-05-24 13:00:00,43.79,43.81,43.77,43.79,19300.0,34.794,34.8099,34.7781,34.794,19300.0
2005-05-24 13:10:00,43.78,43.78,43.75,43.78,13500.0,34.7861,34.7861,34.7622,34.7861,13500.0
2005-05-24 13:20:00,43.78,43.78,43.72,43.72,17300.0,34.7861,34.7861,34.7384,34.7384,17300.0
2005-05-24 13:30:00,43.72,43.74,43.71,43.74,19900.0,34.7384,34.7543,34.7305,34.7543,19900.0
2005-05-24 13:40:00,43.74,43.76,43.73,43.75,20700.0,34.7543,34.7702,34.7464,34.7622,20700.0
2005-05-24 13:50:00,43.75,43.8,43.75,43.75,26700.0,34.7622,34.802,34.7622,34.7622,26700.0
2005-05-24 14:00:00,43.76,43.85,43.74,43.84,30400.0,34.7702,34.8417,34.7543,34.8338,30400.0
2005-05-24 14:10:00,43.84,43.87,43.8,43.81,27700.0,34.8338,34.8576,34.802,34.8099,27700.0
2005-05-24 14:20:00,43.8,43.88,43.8,43.84,23800.0,34.802,34.8655,34.802,34.8338,23800.0
2005-05-24 14:30:00,43.83,43.85,43.81,43.81,28200.0,34.8258,34.8417,34.8099,34.8099,28200.0
2005-05-24 14:40:00,43.8,43.82,43.79,43.8,34700.0,34.802,34.8179,34.794,34.802,34700.0
2005-05-24 14:50:00,43.8,43.8,43.71,43.71,59600.0,34.802,34.802,34.7305,34.7305,59600.0
2005-05-24 15:00:00,43.71,43.72,43.67,43.69,34000.0,34.7305,34.7384,34.6987,34.7146,34000.0
2005-05-24 15:10:00,43.69,43.83,43.69,43.82,46900.0,34.7146,34.8258,34.7146,34.8179,46900.0
2005-05-24 15:20:00,43.82,43.92,43.8,43.91,43200.0,34.8179,34.8973,34.802,34.8894,43200.0
2005-05-24 15:30:00,43.91,43.97,43.9,43.95,42800.0,34.8894,34.9371,34.8814,34.9212,42800.0
2005-05-24 15:40:00,43.95,43.95,43.91,43.92,46900.0,34.9212,34.9212,34.8894,34.8973,46900.0
2005-05-24 15:50:00,43.91,43.92,43.87,43.87,63200.0,34.8894,34.8973,34.8576,34.8576,63200.0
2005-05-25 09:30:00,43.77,43.77,43.45,43.46,20100.0,34.8225,34.8225,34.5679,34.5758,20100.0
2005-05-25 09:40:00,43.45,43.54,43.3,43.35,36700.0,34.5679,34.6395,34.4485,34.4883,36700.0
2005-05-25 09:50:00,43.35,43.43,43.29,43.39,17000.0,34.4883,34.552,34.4406,34.5201,17000.0
2005-05-25 10:00:00,43.39,43.41,43.32,43.32,15100.0,34.5201,34.536,34.4644,34.4644,15100.0
2005-05-25 10:10:00,43.33,43.36,43.31,43.32,12500.0,34.4724,34.4963,34.4565,34.4644,12500.0
2005-05-25 10:20:00,43.31,43.33,43.3,43.32,23600.0,34.4565,34.4724,34.4485,34.4644,23600.0
2005-05-25 10:30:00,43.3,43.31,43.13,43.2,38500.0,34.4485,34.4565,34.3133,34.369,38500.0
2005-05-25 10:40:00,43.21,43.25,43.2,43.2,15500.0,34.3769,34.4088,34.369,34.369,15500.0
2005-05-25 10:50:00,43.2,43.25,43.2,43.24,9000.0,34.369,34.4088,34.369,34.4008,9000.0
2005-05-25 11:00:00,43.25,43.3,43.25,43.29,11600.0,34.4088,34.4485,34.4088,34.4406,11600.0
2005-05-25 11:10:00,43.3,43.31,43.28,43.31,11600.0,34.4485,34.4565,34.4326,34.4565,11600.0
2005-05-25 11:20:00,43.31,43.31,43.28,43.3,10300.0,34.4565,34.4565,34.4326,34.4485,10300.0
2005-05-25 11:30:00,43.31,43.36,43.27,43.27,13100.0,34.4565,34.4963,34.4247,34.4247,13100.0
2005-05-25 11:40:00,43.25,43.27,43.23,43.27,16600.0,34.4088,34.4247,34.3928,34.4247,16600.0
2005-05-25 11:50:00,43.27,43.29,43.26,43.27,3700.0,34.4247,34.4406,34.4167,34.4247,3700.0
2005-05-25 12:00:00,43.27,43.37,43.27,43.33,10300.0,34.4247,34.5042,34.4247,34.4724,10300.0
2005-05-25 12:10:00,43.33,43.36,43.3,43.3,7400.0,34.4724,34.4963,34.4485,34.4485,7400.0
2005-05-25 12:20:00,43.31,43.33,43.28,43.31,5700.0,34.4565,34.4724,34.4326,34.4565,5700.0
2005-05-25 12:30:00,43.31,43.36,43.31,43.35,5300.0,34.4565,34.4963,34.4565,34.4883,5300.0
2005-05-25 12:40:00,43.34,43.34,43.31,43.33,7700.0,34.4804,34.4804,34.4565,34.4724,7700.0
2005-05-25 12:50:00,43.34,43.36,43.32,43.32,6900.0,34.4804,34.4963,34.4644,34.4644,6900.0
2005-05-25 13:00:00,43.32,43.4,43.32,43.33,16800.0,34.4644,34.5281,34.4644,34.4724,16800.0
2005-05-25 13:10:00,43.33,43.35,43.32,43.34,6200.0,34.4724,34.4883,34.4644,34.4804,6200.0
2005-05-25 13:20:00,43.33,43.36,43.27,43.27,21400.0,34.4724,34.4963,34.4247,34.4247,21400.0
2005-05-25 13:30:00,43.26,43.3,43.25,43.3,59100.0,34.4167,34.4485,34.4088,34.4485,59100.0
2005-05-25 13:40:00,43.28,43.29,43.24,43.24,14900.0,34.4326,34.4406,34.4008,34.4008,14900.0
2005-05-25 13:50:00,43.25,43.29,43.24,43.29,7900.0,34.4088,34.4406,34.4008,34.4406,7900.0
2005-05-25 14:00:00,43.29,43.3,43.26,43.3,7100.0,34.4406,34.4485,34.4167,34.4485,7100.0
2005-05-25 14:10:00,43.3,43.32,43.27,43.28,9500.0,34.4485,34.4644,34.4247,34.4326,9500.0
2005-05-25 14:20:00,43.28,43.33,43.28,43.32,10000.0,34.4326,34.4724,34.4326,34.4644,10000.0
2005-05-25 14:30:00,43.33,43.44,43.33,43.35,22000.0,34.4724,34.5599,34.4724,34.4883,22000.0
2005-05-25 14:40:00,43.36,43.38,43.32,43.33,12500.0,34.4963,34.5122,34.4644,34.4724,12500.0
2005-05-25 14:50:00,43.33,43.36,43.3,43.32,14300.0,34.4724,34.4963,34.4485,34.4644,14300.0
2005-05-25 15:00:00,43.32,43.33,43.28,43.28,19300.0,34.4644,34.4724,34.4326,34.4326,19300.0
2005-05-25 15:10:00,43.28,43.33,43.26,43.26,21800.0,34.4326,34.4724,34.4167,34.4167,21800.0
2005-05-25 15:20:00,43.26,43.32,43.25,43.25,18800.0,34.4167,34.4644,34.4088,34.4088,18800.0
2005-05-25 15:30:00,43.25,43.35,43.25,43.35,33400.0,34.4088,34.4883,34.4088,34.4883,33400.0
2005-05-25 15:40:00,43.36,43.36,43.25,43.25,39000.0,34.4963,34.4963,34.4088,34.4088,39000.0
2005-05-25 15:50:00,43.25,43.25,43.17,43.18,53500.0,34.4088,34.4088,34.3451,34.3531,53500.0
2005-05-26 09:30:00,43.25,43.55,43.25,43.54,19200.0,34.4088,34.6474,34.4088,34.6395,19200.0
2005-05-26 09:40:00,43.55,43.59,43.37,43.47,8900.0,34.6474,34.6793,34.5042,34.5838,8900.0
2005-05-26 09:50:00,43.47,43.48,43.3,43.32,14400.0,34.5838,34.5917,34.4485,34.4644,14400.0
2005-05-26 10:00:00,43.32,43.47,43.31,43.46,8900.0,34.4644,34.5838,34.4565,34.5758,8900.0
2005-05-26 10:10:00,43.46,43.65,43.46,43.65,16400.0,34.5758,34.727,34.5758,34.727,16400.0
2005-05-26 10:20:00,43.69,43.84,43.69,43.78,19900.0,34.7588,34.8781,34.7588,34.8304,19900.0
2005-05-26 10:30:00,43.79,43.89,43.79,43.84,14200.0,34.8384,34.9179,34.8384,34.8781,14200.0
2005-05-26 10:40:00,43.84,43.84,43.8,43.8,33600.0,34.8781,34.8781,34.8463,34.8463,33600.0
2005-05-26 10:50:00,43.85,43.85,43.73,43.79,38700.0,34.8861,34.8861,34.7906,34.8384,38700.0
2005-05-26 11:00:00,43.79,43.79,43.7,43.72,16900.0,34.8384,34.8384,34.7668,34.7827,16900.0
2005-05-26 11:10:00,43.72,43.77,43.71,43.74,11900.0,34.7827,34.8225,34.7747,34.7986,11900.0
2005-05-26 11:20:00,43.75,43.8,43.74,43.75,18100.0,34.8065,34.8463,34.7986,34.8065,18100.0
2005-05-26 11:30:00,43.75,43.75,43.67,43.67,18000.0,34.8065,34.8065,34.7429,34.7429,18000.0
2005-05-26 11:40:00,43.68,43.71,43.65,43.69,12600.0,34.7509,34.7747,34.727,34.7588,12600.0
2005-05-26 11:50:00,43.69,43.74,43.65,43.71,12200.0,34.7588,34.7986,34.727,34.7747,12200.0
2005-05-26 12:00:00,43.7,43.75,43.68,43.72,14300.0,34.7668,34.8065,34.7509,34.7827,14300.0
2005-05-26 12:10:00,43.75,43.75,43.7,43.71,16300.0,34.8065,34.8065,34.7668,34.7747,16300.0
2005-05-26 12:20:00,43.7,43.7,43.68,43.7,15000.0,34.7668,34.7668,34.7509,34.7668,15000.0
2005-05-26 12:30:00,43.7,43.7,43.67,43.67,10000.0,34.7668,34.7668,34.7429,34.7429,10000.0
2005-05-26 12:40:00,43.68,43.69,43.65,43.66,12300.0,34.7509,34.7588,34.727,34.7349,12300.0
2005-05-26 12:50:00,43.65,43.7,43.6,43.6,17500.0,34.727,34.7668,34.6872,34.6872,17500.0
2005-05-26 13:00:00,43.6,43.61,43.59,43.59,11000.0,34.6872,34.6952,34.6793,34.6793,11000.0
2005-05-26 13:10:00,43.59,43.6,43.5,43.5,15200.0,34.6793,34.6872,34.6077,34.6077,15200.0
2005-05-26 13:20:00,43.5,43.5,43.41,43.48,48100.0,34.6077,34.6077,34.536,34.5917,48100.0
2005-05-26 13:30:00,43.48,43.48,43.43,43.45,14700.0,34.5917,34.5917,34.552,34.5679,14700.0
2005-05-26 13:40:00,43.45,43.5,43.41,43.44,13600.0,34.5679,34.6077,34.536,34.5599,13600.0
2005-05-26 13:50:00,43.44,43.47,43.43,43.45,19700.0,34.5599,34.5838,34.552,34.5679,19700.0
2005-05-26 14:00:00,43.45,43.49,43.44,43.45,14000.0,34.5679,34.5997,34.5599,34.5679,14000.0
2005-05-26 14:10:00,43.44,43.45,43.38,43.43,27900.0,34.5599,34.5679,34.5122,34.552,27900.0
2005-05-26 14:20:00,43.44,43.46,43.37,43.43,19400.0,34.5599,34.5758,34.5042,34.552,19400.0
2005-05-26 14:30:00,43.43,43.43,43.35,43.39,20500.0,34.552,34.552,34.4883,34.5201,20500.0
2005-05-26 14:40:00,43.38,43.39,43.33,43.36,39500.0,34.5122,34.5201,34.4724,34.4963,39500.0
2005-05-26 14:50:00,43.33,43.35,43.28,43.28,21400.0,34.4724,34.4883,34.4326,34.4326,21400.0
2005-05-26 15:00:00,43.29,43.37,43.28,43.3,14200.0,34.4406,34.5042,34.4326,34.4485,14200.0
2005-05-26 15:10:00,43.32,43.36,43.27,43.3,29500.0,34.4644,34.4963,34.4247,34.4485,29500.0
2005-05-26 15:20:00,43.29,43.34,43.29,43.31,27700.0,34.4406,34.4804,34.4406,34.4565,27700.0
2005-05-26 15:30:00,43.3,43.33,43.29,43.3,55900.0,34.4485,34.4724,34.4406,34.4485,55900.0
2005-05-26 15:40:00,43.31,43.35,43.29,43.31,33200.0,34.4565,34.4883,34.4406,34.4565,33200.0
2005-05-26 15:50:00,43.31,43.31,43.21,43.3,75500.0,34.4565,34.4565,34.3769,34.4485,75500.0
2005-05-27 09:30:00,43.25,43.3,43.2,43.3,7900.0,34.4088,34.4485,34.369,34.4485,7900.0
2005-05-27 09:40:00,43.34,43.47,43.33,43.44,8700.0,34.4804,34.5838,34.4724,34.5599,8700.0
2005-05-27 09:50:00,43.42,43.42,43.33,43.33,14600.0,34.544,34.544,34.4724,34.4724,14600.0
2005-05-27 10:00:00,43.32,43.32,43.26,43.27,17100.0,34.4644,34.4644,34.4167,34.4247,17100.0
2005-05-27 10:10:00,43.27,43.28,43.18,43.21,17100.0,34.4247,34.4326,34.3531,34.3769,17100.0
2005-05-27 10:20:00,43.2,43.26,43.14,43.19,22000.0,34.369,34.4167,34.3212,34.361,22000.0
2005-05-27 10:30:00,43.2,43.3,43.2,43.3,30700.0,34.369,34.4485,34.369,34.4485,30700.0
2005-05-27 10:40:00,43.3,43.35,43.22,43.35,27000.0,34.4485,34.4883,34.3849,34.4883,27000.0
2005-05-27 10:50:00,43.36,43.49,43.36,43.45,14900.0,34.4963,34.5997,34.4963,34.5679,14900.0
2005-05-27 11:00:00,43.42,43.47,43.42,43.44,15200.0,34.544,34.5838,34.544,34.5599,15200.0
2005-05-27 11:10:00,43.44,43.47,43.4,43.45,41100.0,34.5599,34.5838,34.5281,34.5679,41100.0
2005-05-27 11:20:00,43.45,43.47,43.43,43.44,15000.0,34.5679,34.5838,34.552,34.5599,15000.0
2005-05-27 11:30:00,43.44,43.49,43.44,43.48,16600.0,34.5599,34.5997,34.5599,34.5917,16600.0
2005-05-27 11:40:00,43.48,43.49,43.43,43.44,13200.0,34.5917,34.5997,34.552,34.5599,13200.0
2005-05-27 11:50:00,43.43,43.5,43.43,43.5,33500.0,34.552,34.6077,34.552,34.6077,33500.0
2005-05-27 12:00:00,43.5,43.55,43.49,43.5,34600.0,34.6077,34.6474,34.5997,34.6077,34600.0
2005-05-27 12:10:00,43.5,43.53,43.49,43.51,11000.0,34.6077,34.6315,34.5997,34.6156,11000.0
2005-05-27 12:20:00,43.49,43.5,43.49,43.49,11700.0,34.5997,34.6077,34.5997,34.5997,11700.0
2005-05-27 12:30:00,43.49,43.53,43.49,43.51,8400.0,34.5997,34.6315,34.5997,34.6156,8400.0
2005-05-27 12:40:00,43.5,43.52,43.5,43.51,3600.0,34.6077,34.6236,34.6077,34.6156,3600.0
2005-05-27 12:50:00,43.51,43.54,43.51,43.53,9100.0,34.6156,34.6395,34.6156,34.6315,9100.0
2005-05-27 13:00:00,43.53,43.57,43.53,43.57,12100.0,34.6315,34.6633,34.6315,34.6633,12100.0
2005-05-27 13:10:00,43.59,43.59,43.54,43.56,8200.0,34.6793,34.6793,34.6395,34.6554,8200.0
2005-05-27 13:20:00,43.56,43.58,43.53,43.58,10500.0,34.6554,34.6713,34.6315,34.6713,10500.0
2005-05-27 13:30:00,43.55,43.58,43.53,43.57,28900.0,34.6474,34.6713,34.6315,34.6633,28900.0
2005-05-27 13:40:00,43.55,43.61,43.55,43.61,8100.0,34.6474,34.6952,34.6474,34.6952,8100.0
2005-05-27 13:50:00,43.61,43.66,43.61,43.64,12700.0,34.6952,34.7349,34.6952,34.719,12700.0
2005-05-27 14:00:00,43.65,43.7,43.65,43.7,13800.0,34.727,34.7668,34.727,34.7668,13800.0
2005-05-27 14:10:00,43.68,43.71,43.68,43.7,20500.0,34.7509,34.7747,34.7509,34.7668,20500.0
2005-05-27 14:20:00,43.7,43.8,43.7,43.79,16000.0,34.7668,34.8463,34.7668,34.8384,16000.0
2005-05-27 14:30:00,43.79,43.79,43.75,43.75,17200.0,34.8384,34.8384,34.8065,34.8065,17200.0
2005-05-27 14:40:00,43.75,43.76,43.73,43.73,8900.0,34.8065,34.8145,34.7906,34.7906,8900.0
2005-05-27 14:50:00,43.73,43.75,43.7,43.75,10200.0,34.7906,34.8065,34.7668,34.8065,10200.0
2005-05-27 15:00:00,43.74,43.75,43.73,43.73,10900.0,34.7986,34.8065,34.7906,34.7906,10900.0
2005-05-27 15:10:00,43.72,43.75,43.72,43.75,9700.0,34.7827,34.8065,34.7827,34.8065,9700.0
2005-05-27 15:20:00,43.73,43.75,43.71,43.72,15300.0,34.7906,34.8065,34.7747,34.7827,15300.0
2005-05-27 15:30:00,43.72,43.74,43.71,43.72,18400.0,34.7827,34.7986,34.7747,34.7827,18400.0
2005-05-27 15:40:00,43.73,43.76,43.72,43.73,30200.0,34.7906,34.8145,34.7827,34.7906,30200.0
2005-05-27 15:50:00,43.73,43.74,43.7,43.74,39600.0,34.7906,34.7986,34.7668,34.7986,39600.0
2005-05-31 09:30:00,43.63,43.66,43.41,43.41,13000.0,34.7111,34.7349,34.536,34.536,13000.0
2005-05-31 09:40:00,43.41,43.41,43.23,43.35,21000.0,34.536,34.536,34.3928,34.4883,21000.0
2005-05-31 09:50:00,43.37,43.42,43.09,43.09,27200.0,34.5042,34.544,34.2815,34.2815,27200.0
2005-05-31 10:00:00,43.1,43.3,43.1,43.2,19500.0,34.2894,34.4485,34.2894,34.369,19500.0
2005-05-31 10:10:00,43.2,43.22,43.1,43.13,14900.0,34.369,34.3849,34.2894,34.3133,14900.0
2005-05-31 10:20:00,43.13,43.16,43.12,43.13,18200.0,34.3133,34.3372,34.3053,34.3133,18200.0
2005-05-31 10:30:00,43.13,43.22,43.13,43.2,16100.0,34.3133,34.3849,34.3133,34.369,16100.0
2005-05-31 10:40:00,43.19,43.29,43.19,43.27,23100.0,34.361,34.4406,34.361,34.4247,23100.0
2005-05-31 10:50:00,43.27,43.32,43.25,43.27,16500.0,34.4247,34.4644,34.4088,34.4247,16500.0
2005-05-31 11:00:00,43.25,43.28,43.24,43.25,9800.0,34.4088,34.4326,34.4008,34.4088,9800.0
2005-05-31 11:10:00,43.25,43.3,43.24,43.25,114800.0,34.4088,34.4485,34.4008,34.4088,114800.0
2005-05-31 11:20:00,43.24,43.29,43.21,43.26,9200.0,34.4008,34.4406,34.3769,34.4167,9200.0
2005-05-31 11:30:00,43.29,43.32,43.21,43.23,9400.0,34.4406,34.4644,34.3769,34.3928,9400.0
2005-05-31 11:40:00,43.23,43.3,43.22,43.27,10600.0,34.3928,34.4485,34.3849,34.4247,10600.0
2005-05-31 11:50:00,43.27,43.3,43.26,43.27,6200.0,34.4247,34.4485,34.4167,34.4247,6200.0
2005-05-31 12:00:00,43.27,43.28,43.22,43.24,13900.0,34.4247,34.4326,34.3849,34.4008,13900.0
2005-05-31 12:10:00,43.24,43.28,43.23,43.24,11900.0,34.4008,34.4326,34.3928,34.4008,11900.0
2005-05-31 12:20:00,43.24,43.28,43.21,43.27,5800.0,34.4008,34.4326,34.3769,34.4247,5800.0
2005-05-31 12:30:00,43.25,43.29,43.22,43.23,10700.0,34.4088,34.4406,34.3849,34.3928,10700.0
2005-05-31 12:40:00,43.23,43.27,43.23,43.27,3800.0,34.3928,34.4247,34.3928,34.4247,3800.0
2005-05-31 12:50:00,43.28,43.28,43.22,43.24,11500.0,34.4326,34.4326,34.3849,34.4008,11500.0
2005-05-31 13:00:00,43.24,43.27,43.23,43.23,4200.0,34.4008,34.4247,34.3928,34.3928,4200.0
2005-05-31 13:10:00,43.22,43.28,43.22,43.27,9300.0,34.3849,34.4326,34.3849,34.4247,9300.0
2005-05-31 13:20:00,43.28,43.28,43.27,43.28,5300.0,34.4326,34.4326,34.4247,34.4326,5300.0
2005-05-31 13:30:00,43.28,43.4,43.27,43.36,21400.0,34.4326,34.5281,34.4247,34.4963,21400.0
2005-05-31 13:40:00,43.36,43.39,43.33,43.39,19700.0,34.4963,34.5201,34.4724,34.5201,19700.0
2005-05-31 13:50:00,43.39,43.45,43.39,43.4,19600.0,34.5201,34.5679,34.5201,34.5281,19600.0
2005-05-31 14:00:00,43.4,43.41,43.33,43.35,16200.0,34.5281,34.536,34.4724,34.4883,16200.0
2005-05-31 14:10:00,43.35,43.38,43.33,43.35,14100.0,34.4883,34.5122,34.4724,34.4883,14100.0
2005-05-31 14:20:00,43.35,43.42,43.33,43.34,32600.0,34.4883,34.544,34.4724,34.4804,32600.0
2005-05-31 14:30:00,43.34,43.37,43.3,43.34,26900.0,34.4804,34.5042,34.4485,34.4804,26900.0
2005-05-31 14:40:00,43.35,43.35,43.3,43.34,22100.0,34.4883,34.4883,34.4485,34.4804,22100.0
2005-05-31 14:50:00,43.33,43.37,43.33,43.33,10900.0,34.4724,34.5042,34.4724,34.4724,10900.0
2005-05-31 15:00:00,43.34,43.37,43.3,43.3,18200.0,34.4804,34.5042,34.4485,34.4485,18200.0
2005-05-31 15:10:00,43.31,43.39,43.28,43.34,25600.0,34.4565,34.5201,34.4326,34.4804,25600.0
2005-05-31 15:20:00,43.35,43.4,43.32,43.32,39800.0,34.4883,34.5281,34.4644,34.4644,39800.0
2005-05-31 15:30:00,43.31,43.32,43.25,43.31,39600.0,34.4565,34.4644,34.4088,34.4565,39600.0
2005-05-31 15:40:00,43.3,43.31,43.22,43.26,51000.0,34.4485,34.4565,34.3849,34.4167,51000.0
2005-05-31 15:50:00,43.27,43.28,43.23,43.25,58800.0,34.4247,34.4326,34.3928,34.4088,58800.0
2005-06-01 09:30:00,43.17,43.2,43.1,43.17,17000.0,34.3451,34.369,34.2894,34.3451,17000.0
2005-06-01 09:40:00,43.22,43.3,43.03,43.08,21500.0,34.3849,34.4485,34.2337,34.2735,21500.0
2005-06-01 09:50:00,43.09,43.15,43.04,43.15,87800.0,34.2815,34.3292,34.2417,34.3292,87800.0
2005-06-01 10:00:00,43.15,43.25,43.14,43.25,68600.0,34.3292,34.4088,34.3212,34.4088,68600.0
2005-06-01 10:10:00,43.25,43.43,43.25,43.42,27500.0,34.4088,34.552,34.4088,34.544,27500.0
2005-06-01 10:20:00,43.41,43.47,43.36,43.43,13100.0,34.536,34.5838,34.4963,34.552,13100.0
2005-06-01 10:30:00,43.43,43.49,43.33,43.33,19400.0,34.552,34.5997,34.4724,34.4724,19400.0
2005-06-01 10:40:00,43.34,43.4,43.31,43.35,19500.0,34.4804,34.5281,34.4565,34.4883,19500.0
2005-06-01 10:50:00,43.35,43.43,43.32,43.41,14900.0,34.4883,34.552,34.4644,34.536,14900.0
2005-06-01 11:00:00,43.41,43.52,43.37,43.49,12700.0,34.536,34.6236,34.5042,34.5997,12700.0
2005-06-01 11:10:00,43.48,43.64,43.47,43.64,39900.0,34.5917,34.719,34.5838,34.719,39900.0
2005-06-01 11:20:00,43.65,43.65,43.53,43.54,35900.0,34.727,34.727,34.6315,34.6395,35900.0
2005-06-01 11:30:00,43.53,43.6,43.53,43.55,12100.0,34.6315,34.6872,34.6315,34.6474,12100.0
2005-06-01 11:40:00,43.55,43.55,43.52,43.52,105400.0,34.6474,34.6474,34.6236,34.6236,105400.0
2005-06-01 11:50:00,43.52,43.64,43.52,43.58,9900.0,34.6236,34.719,34.6236,34.6713,9900.0
2005-06-01 12:00:00,43.58,43.63,43.56,43.56,15300.0,34.6713,34.7111,34.6554,34.6554,15300.0
2005-06-01 12:10:00,43.54,43.65,43.54,43.63,58700.0,34.6395,34.727,34.6395,34.7111,58700.0
2005-06-01 12:20:00,43.62,43.64,43.58,43.6,6700.0,34.7031,34.719,34.6713,34.6872,6700.0
2005-06-01 12:30:00,43.62,43.74,43.62,43.71,22400.0,34.7031,34.7986,34.7031,34.7747,22400.0
2005-06-01 12:40:00,43.72,43.82,43.72,43.77,30800.0,34.7827,34.8622,34.7827,34.8225,30800.0
2005-06-01 12:50:00,43.76,43.79,43.76,43.78,19300.0,34.8145,34.8384,34.8145,34.8304,19300.0
2005-06-01 13:00:00,43.77,43.78,43.74,43.77,35700.0,34.8225,34.8304,34.7986,34.8225,35700.0
2005-06-01 13:10:00,43.78,43.78,43.73,43.73,45700.0,34.8304,34.8304,34.7906,34.7906,45700.0
2005-06-01 13:20:00,43.73,43.8,43.73,43.79,11400.0,34.7906,34.8463,34.7906,34.8384,11400.0
2005-06-01 13:30:00,43.8,43.83,43.7,43.7,13000.0,34.8463,34.8702,34.7668,34.7668,13000.0
2005-06-01 13:40:00,43.69,43.72,43.65,43.71,15400.0,34.7588,34.7827,34.727,34.7747,15400.0
2005-06-01 13:50:00,43.71,43.82,43.71,43.81,10600.0,34.7747,34.8622,34.7747,34.8543,10600.0
2005-06-01 14:00:00,43.82,43.83,43.73,43.73,10200.0,34.8622,34.8702,34.7906,34.7906,10200.0
2005-06-01 14:10:00,43.73,43.76,43.63,43.66,17100.0,34.7906,34.8145,34.7111,34.7349,17100.0
2005-06-01 14:20:00,43.64,43.69,43.61,43.64,11100.0,34.719,34.7588,34.6952,34.719,11100.0
2005-06-01 14:30:00,43.65,43.66,43.61,43.66,14700.0,34.727,34.7349,34.6952,34.7349,14700.0
2005-06-01 14:40:00,43.67,43.67,43.42,43.47,22300.0,34.7429,34.7429,34.544,34.5838,22300.0
2005-06-01 14:50:00,43.47,43.48,43.42,43.47,15100.0,34.5838,34.5917,34.544,34.5838,15100.0
2005-06-01 15:00:00,43.48,43.52,43.45,43.47,13400.0,34.5917,34.6236,34.5679,34.5838,13400.0
2005-06-01 15:10:00,43.46,43.47,43.41,43.41,9700.0,34.5758,34.5838,34.536,34.536,9700.0
2005-06-01 15:20:00,43.41,43.48,43.4,43.42,17400.0,34.536,34.5917,34.5281,34.544,17400.0
2005-06-01 15:30:00,43.43,43.53,43.42,43.46,19500.0,34.552,34.6315,34.544,34.5758,19500.0
2005-06-01 15:40:00,43.47,43.55,43.46,43.55,23400.0,34.5838,34.6474,34.5758,34.6474,23400.0
2005-06-01 15:50:00,43.55,43.55,43.55,43.55,0.0,34.6474,34.6474,34.6474,34.6474,0.0
2005-06-02 09:30:00,43.64,43.64,43.3,43.47,32700.0,34.719,34.719,34.4485,34.5838,32700.0
2005-06-02 09:40:00,43.47,43.51,43.32,43.44,16900.0,34.5838,34.6156,34.4644,34.5599,16900.0
2005-06-02 09:50:00,43.43,43.43,43.31,43.33,14100.0,34.552,34.552,34.4565,34.4724,14100.0
2005-06-02 10:00:00,43.35,43.47,43.26,43.28,16400.0,34.4883,34.5838,34.4167,34.4326,16400.0
2005-06-02 10:10:00,43.26,43.32,43.23,43.26,11800.0,34.4167,34.4644,34.3928,34.4167,11800.0
2005-06-02 10:20:00,43.26,43.37,43.26,43.37,14300.0,34.4167,34.5042,34.4167,34.5042,14300.0
2005-06-02 10:30:00,43.39,43.44,43.31,43.33,16600.0,34.5201,34.5599,34.4565,34.4724,16600.0
2005-06-02 10:40:00,43.34,43.44,43.34,43.41,14300.0,34.4804,34.5599,34.4804,34.536,14300.0
2005-06-02 10:50:00,43.38,43.4,43.32,43.34,47400.0,34.5122,34.5281,34.4644,34.4804,47400.0
2005-06-02 11:00:00,43.3,43.37,43.27,43.37,36400.0,34.4485,34.5042,34.4247,34.5042,36400.0
2005-06-02 11:10:00,43.36,43.41,43.36,43.38,8400.0,34.4963,34.536,34.4963,34.5122,8400.0
2005-06-02 11:20:00,43.39,43.39,43.32,43.38,11200.0,34.5201,34.5201,34.4644,34.5122,11200.0
2005-06-02 11:30:00,43.39,43.41,43.34,43.41,10300.0,34.5201,34.536,34.4804,34.536,10300.0
2005-06-02 11:40:00,43.4,43.41,43.31,43.31,10700.0,34.5281,34.536,34.4565,34.4565,10700.0
2005-06-02 11:50:00,43.32,43.37,43.3,43.35,9400.0,34.4644,34.5042,34.4485,34.4883,9400.0
2005-06-02 12:00:00,43.35,43.38,43.34,43.37,13100.0,34.4883,34.5122,34.4804,34.5042,13100.0
2005-06-02 12:10:00,43.36,43.36,43.33,43.34,9100.0,34.4963,34.4963,34.4724,34.4804,9100.0
2005-06-02 12:20:00,43.34,43.34,43.31,43.33,5700.0,34.4804,34.4804,34.4565,34.4724,5700.0
2005-06-02 12:30:00,43.34,43.37,43.34,43.37,14700.0,34.4804,34.5042,34.4804,34.5042,14700.0
2005-06-02 12:40:00,43.35,43.38,43.32,43.32,9200.0,34.4883,34.5122,34.4644,34.4644,9200.0
2005-06-02 12:50:00,43.34,43.37,43.32,43.35,5900.0,34.4804,34.5042,34.4644,34.4883,5900.0
2005-06-02 13:00:00,43.38,43.38,43.34,43.37,17300.0,34.5122,34.5122,34.4804,34.5042,17300.0
2005-06-02 13:10:00,43.38,43.38,43.33,43.35,8900.0,34.5122,34.5122,34.4724,34.4883,8900.0
2005-06-02 13:20:00,43.34,43.37,43.34,43.37,4500.0,34.4804,34.5042,34.4804,34.5042,4500.0
2005-06-02 13:30:00,43.36,43.36,43.27,43.33,17700.0,34.4963,34.4963,34.4247,34.4724,17700.0
2005-06-02 13:40:00,43.33,43.33,43.25,43.33,21000.0,34.4724,34.4724,34.4088,34.4724,21000.0
2005-06-02 13:50:00,43.33,43.34,43.3,43.33,13700.0,34.4724,34.4804,34.4485,34.4724,13700.0
2005-06-02 14:00:00,43.34,43.34,43.32,43.33,42400.0,34.4804,34.4804,34.4644,34.4724,42400.0
2005-06-02 14:10:00,43.33,43.34,43.31,43.34,14200.0,34.4724,34.4804,34.4565,34.4804,14200.0
2005-06-02 14:20:00,43.34,43.38,43.32,43.38,43200.0,34.4804,34.5122,34.4644,34.5122,43200.0
2005-06-02 14:30:00,43.36,43.4,43.36,43.38,9000.0,34.4963,34.5281,34.4963,34.5122,9000.0
2005-06-02 14:40:00,43.38,43.41,43.38,43.41,10900.0,34.5122,34.536,34.5122,34.536,10900.0
2005-06-02 14:50:00,43.42,43.47,43.38,43.4,22800.0,34.544,34.5838,34.5122,34.5281,22800.0
2005-06-02 15:00:00,43.4,43.42,43.34,43.34,7500.0,34.5281,34.544,34.4804,34.4804,7500.0
2005-06-02 15:10:00,43.32,43.37,43.3,43.34,15000.0,34.4644,34.5042,34.4485,34.4804,15000.0
2005-06-02 15:20:00,43.34,43.39,43.32,43.39,20000.0,34.4804,34.5201,34.4644,34.5201,20000.0
2005-06-02 15:30:00,43.4,43.4,43.34,43.4,15800.0,34.5281,34.5281,34.4804,34.5281,15800.0
2005-06-02 15:40:00,43.4,43.42,43.35,43.38,133100.0,34.5281,34.544,34.4883,34.5122,133100.0
2005-06-02 15:50:00,43.38,43.42,43.34,43.38,81000.0,34.5122,34.544,34.4804,34.5122,81000.0
2005-06-03 09:30:00,43.33,43.33,43.07,43.14,14200.0,34.4724,34.4724,34.2656,34.3212,14200.0
2005-06-03 09:40:00,43.18,43.57,43.14,43.57,16200.0,34.3531,34.6633,34.3212,34.6633,16200.0
2005-06-03 09:50:00,43.59,43.62,43.45,43.45,12100.0,34.6793,34.7031,34.5679,34.5679,12100.0
2005-06-03 10:00:00,43.44,43.48,43.35,43.46,12700.0,34.5599,34.5917,34.4883,34.5758,12700.0
2005-06-03 10:10:00,43.46,43.5,43.4,43.4,13100.0,34.5758,34.6077,34.5281,34.5281,13100.0
2005-06-03 10:20:00,43.4,43.41,43.26,43.3,9700.0,34.5281,34.536,34.4167,34.4485,9700.0
2005-06-03 10:30:00,43.29,43.35,43.29,43.32,39500.0,34.4406,34.4883,34.4406,34.4644,39500.0
2005-06-03 10:40:00,43.34,43.35,43.34,43.35,9700.0,34.4804,34.4883,34.4804,34.4883,9700.0
2005-06-03 10:50:00,43.35,43.4,43.1,43.37,41800.0,34.4883,34.5281,34.2894,34.5042,41800.0
2005-06-03 11:00:00,43.37,43.38,43.34,43.34,12400.0,34.5042,34.5122,34.4804,34.4804,12400.0
2005-06-03 11:10:00,43.33,43.35,43.21,43.24,6200.0,34.4724,34.4883,34.3769,34.4008,6200.0
2005-06-03 11:20:00,43.22,43.34,43.22,43.32,4500.0,34.3849,34.4804,34.3849,34.4644,4500.0
2005-06-03 11:30:00,43.32,43.33,43.25,43.3,17800.0,34.4644,34.4724,34.4088,34.4485,17800.0
2005-06-03 11:40:00,43.31,43.35,43.25,43.25,25400.0,34.4565,34.4883,34.4088,34.4088,25400.0
2005-06-03 11:50:00,43.25,43.25,43.19,43.2,33000.0,34.4088,34.4088,34.361,34.369,33000.0
2005-06-03 12:00:00,43.26,43.3,43.26,43.29,21700.0,34.4167,34.4485,34.4167,34.4406,21700.0
2005-06-03 12:10:00,43.29,43.32,43.26,43.32,14200.0,34.4406,34.4644,34.4167,34.4644,14200.0
2005-06-03 12:20:00,43.31,43.33,43.3,43.3,10400.0,34.4565,34.4724,34.4485,34.4485,10400.0
2005-06-03 12:30:00,43.3,43.35,43.3,43.35,27200.0,34.4485,34.4883,34.4485,34.4883,27200.0
2005-06-03 12:40:00,43.35,43.36,43.3,43.32,18100.0,34.4883,34.4963,34.4485,34.4644,18100.0
2005-06-03 12:50:00,43.31,43.32,43.3,43.3,11000.0,34.4565,34.4644,34.4485,34.4485,11000.0
2005-06-03 13:00:00,43.31,43.31,43.3,43.31,11600.0,34.4565,34.4565,34.4485,34.4565,11600.0
2005-06-03 13:10:00,43.31,43.31,43.28,43.29,12400.0,34.4565,34.4565,34.4326,34.4406,12400.0
2005-06-03 13:20:00,43.29,43.31,43.28,43.29,6800.0,34.4406,34.4565,34.4326,34.4406,6800.0
2005-06-03 13:30:00,43.31,43.35,43.29,43.31,6000.0,34.4565,34.4883,34.4406,34.4565,6000.0
2005-06-03 13:40:00,43.32,43.33,43.29,43.29,6600.0,34.4644,34.4724,34.4406,34.4406,6600.0
2005-06-03 13:50:00,43.29,43.29,43.27,43.27,16200.0,34.4406,34.4406,34.4247,34.4247,16200.0
2005-06-03 14:00:00,43.26,43.29,43.23,43.27,8500.0,34.4167,34.4406,34.3928,34.4247,8500.0
2005-06-03 14:10:00,43.28,43.37,43.27,43.37,36400.0,34.4326,34.5042,34.4247,34.5042,36400.0
2005-06-03 14:20:00,43.37,43.38,43.32,43.32,11200.0,34.5042,34.5122,34.4644,34.4644,11200.0
2005-06-03 14:30:00,43.32,43.34,43.3,43.3,22300.0,34.4644,34.4804,34.4485,34.4485,22300.0
2005-06-03 14:40:00,43.3,43.33,43.29,43.32,30400.0,34.4485,34.4724,34.4406,34.4644,30400.0
2005-06-03 14:50:00,43.32,43.32,43.27,43.32,27800.0,34.4644,34.4644,34.4247,34.4644,27800.0
2005-06-03 15:00:00,43.33,43.37,43.32,43.37,27800.0,34.4724,34.5042,34.4644,34.5042,27800.0
2005-06-03 15:10:00,43.36,43.36,43.3,43.32,13900.0,34.4963,34.4963,34.4485,34.4644,13900.0
2005-06-03 15:20:00,43.32,43.32,43.26,43.27,20800.0,34.4644,34.4644,34.4167,34.4247,20800.0
2005-06-03 15:30:00,43.27,43.35,43.26,43.31,15200.0,34.4247,34.4883,34.4167,34.4565,15200.0
2005-06-03 15:40:00,43.31,43.35,43.3,43.31,12600.0,34.4565,34.4883,34.4485,34.4565,12600.0
2005-06-03 15:50:00,43.31,43.31,43.28,43.28,40800.0,34.4565,34.4565,34.4326,34.4326,40800.0
2005-06-06 09:30:00,43.3,43.4,43.26,43.27,9300.0,34.4485,34.5281,34.4167,34.4247,9300.0
2005-06-06 09:40:00,43.26,43.31,43.15,43.28,7200.0,34.4167,34.4565,34.3292,34.4326,7200.0
2005-06-06 09:50:00,43.28,43.28,43.19,43.22,7300.0,34.4326,34.4326,34.361,34.3849,7300.0
2005-06-06 10:00:00,43.21,43.31,43.18,43.24,13100.0,34.3769,34.4565,34.3531,34.4008,13100.0
2005-06-06 10:10:00,43.23,43.41,43.23,43.33,15200.0,34.3928,34.536,34.3928,34.4724,15200.0
2005-06-06 10:20:00,43.33,43.44,43.32,43.4,13500.0,34.4724,34.5599,34.4644,34.5281,13500.0
2005-06-06 10:30:00,43.4,43.49,43.38,43.49,16200.0,34.5281,34.5997,34.5122,34.5997,16200.0
2005-06-06 10:40:00,43.44,43.44,43.35,43.39,12000.0,34.5599,34.5599,34.4883,34.5201,12000.0
2005-06-06 10:50:00,43.39,43.42,43.26,43.27,15400.0,34.5201,34.544,34.4167,34.4247,15400.0
2005-06-06 11:00:00,43.28,43.41,43.22,43.41,22300.0,34.4326,34.536,34.3849,34.536,22300.0
2005-06-06 11:10:00,43.4,43.44,43.38,43.44,7600.0,34.5281,34.5599,34.5122,34.5599,7600.0
2005-06-06 11:20:00,43.44,43.44,43.37,43.39,11900.0,34.5599,34.5599,34.5042,34.5201,11900.0
2005-06-06 11:30:00,43.36,43.38,43.36,43.36,4700.0,34.4963,34.5122,34.4963,34.4963,4700.0
2005-06-06 11:40:00,43.36,43.36,43.34,43.35,10400.0,34.4963,34.4963,34.4804,34.4883,10400.0
2005-06-06 11:50:00,43.35,43.41,43.35,43.37,12600.0,34.4883,34.536,34.4883,34.5042,12600.0
2005-06-06 12:00:00,43.37,43.46,43.37,43.41,29400.0,34.5042,34.5758,34.5042,34.536,29400.0
2005-06-06 12:10:00,43.41,43.47,43.38,43.47,13000.0,34.536,34.5838,34.5122,34.5838,13000.0
2005-06-06 12:20:00,43.48,43.5,43.45,43.45,11600.0,34.5917,34.6077,34.5679,34.5679,11600.0
2005-06-06 12:30:00,43.47,43.5,43.47,43.5,25500.0,34.5838,34.6077,34.5838,34.6077,25500.0
2005-06-06 12:40:00,43.51,43.52,43.48,43.51,10600.0,34.6156,34.6236,34.5917,34.6156,10600.0
2005-06-06 12:50:00,43.51,43.51,43.5,43.51,15400.0,34.6156,34.6156,34.6077,34.6156,15400.0
2005-06-06 13:00:00,43.5,43.55,43.45,43.46,19400.0,34.6077,34.6474,34.5679,34.5758,19400.0
2005-06-06 13:10:00,43.45,43.51,43.45,43.5,11700.0,34.5679,34.6156,34.5679,34.6077,11700.0
2005-06-06 13:20:00,43.5,43.53,43.49,43.52,11000.0,34.6077,34.6315,34.5997,34.6236,11000.0
2005-06-06 13:30:00,43.51,43.54,43.5,43.52,11500.0,34.6156,34.6395,34.6077,34.6236,11500.0
2005-06-06 13:40:00,43.52,43.6,43.52,43.6,13500.0,34.6236,34.6872,34.6236,34.6872,13500.0
2005-06-06 13:50:00,43.6,43.61,43.57,43.58,9200.0,34.6872,34.6952,34.6633,34.6713,9200.0
2005-06-06 14:00:00,43.57,43.69,43.55,43.66,15700.0,34.6633,34.7588,34.6474,34.7349,15700.0
2005-06-06 14:10:00,43.65,43.67,43.64,43.65,10700.0,34.727,34.7429,34.719,34.727,10700.0
2005-06-06 14:20:00,43.64,43.66,43.62,43.65,8500.0,34.719,34.7349,34.7031,34.727,8500.0
2005-06-06 14:30:00,43.64,43.66,43.62,43.66,6600.0,34.719,34.7349,34.7031,34.7349,6600.0
2005-06-06 14:40:00,43.65,43.65,43.61,43.62,10500.0,34.727,34.727,34.6952,34.7031,10500.0
2005-06-06 14:50:00,43.63,43.72,43.63,43.72,16500.0,34.7111,34.7827,34.7111,34.7827,16500.0
2005-06-06 15:00:00,43.72,43.72,43.62,43.64,10200.0,34.7827,34.7827,34.7031,34.719,10200.0
2005-06-06 15:10:00,43.63,43.68,43.59,43.68,22400.0,34.7111,34.7509,34.6793,34.7509,22400.0
2005-06-06 15:20:00,43.66,43.68,43.63,43.65,17400.0,34.7349,34.7509,34.7111,34.727,17400.0
2005-06-06 15:30:00,43.65,43.68,43.6,43.63,15600.0,34.727,34.7509,34.6872,34.7111,15600.0
2005-06-06 15:40:00,43.62,43.66,43.62,43.63,13400.0,34.7031,34.7349,34.7031,34.7111,13400.0
2005-06-06 15:50:00,43.63,43.66,43.61,43.62,15500.0,34.7111,34.7349,34.6952,34.7031,15500.0
2005-06-07 09:30:00,43.66,43.74,43.65,43.67,16300.0,34.7349,34.7986,34.727,34.7429,16300.0
2005-06-07 09:40:00,43.67,44.0,43.67,43.99,36700.0,34.7429,35.0054,34.7429,34.9975,36700.0
2005-06-07 09:50:00,44.0,44.16,43.99,44.09,37800.0,35.0054,35.1327,34.9975,35.077,37800.0
2005-06-07 10:00:00,44.08,44.11,44.04,44.11,13100.0,35.0691,35.093,35.0373,35.093,13100.0
2005-06-07 10:10:00,44.13,44.17,44.09,44.1,14600.0,35.1089,35.1407,35.077,35.085,14600.0
2005-06-07 10:20:00,44.08,44.16,44.05,44.16,16400.0,35.0691,35.1327,35.0452,35.1327,16400.0
2005-06-07 10:30:00,44.15,44.15,44.11,44.14,10900.0,35.1248,35.1248,35.093,35.1168,10900.0
2005-06-07 10:40:00,44.14,44.18,44.12,44.14,19100.0,35.1168,35.1486,35.1009,35.1168,19100.0
2005-06-07 10:50:00,44.13,44.16,44.13,44.15,6700.0,35.1089,35.1327,35.1089,35.1248,6700.0
2005-06-07 11:00:00,44.15,44.24,44.14,44.2,30900.0,35.1248,35.1964,35.1168,35.1646,30900.0
2005-06-07 11:10:00,44.18,44.2,44.15,44.15,13000.0,35.1486,35.1646,35.1248,35.1248,13000.0
2005-06-07 11:20:00,44.14,44.2,44.14,44.19,7800.0,35.1168,35.1646,35.1168,35.1566,7800.0
2005-06-07 11:30:00,44.19,44.24,44.19,44.22,22900.0,35.1566,35.1964,35.1566,35.1805,22900.0
2005-06-07 11:40:00,44.21,44.21,44.14,44.2,8500.0,35.1725,35.1725,35.1168,35.1646,8500.0
2005-06-07 11:50:00,44.22,44.25,44.18,44.19,12800.0,35.1805,35.2043,35.1486,35.1566,12800.0
2005-06-07 12:00:00,44.2,44.21,44.16,44.17,5600.0,35.1646,35.1725,35.1327,35.1407,5600.0
2005-06-07 12:10:00,44.16,44.22,44.16,44.19,9600.0,35.1327,35.1805,35.1327,35.1566,9600.0
2005-06-07 12:20:00,44.19,44.21,44.18,44.2,8400.0,35.1566,35.1725,35.1486,35.1646,8400.0
2005-06-07 12:30:00,44.2,44.22,44.19,44.21,8800.0,35.1646,35.1805,35.1566,35.1725,8800.0
2005-06-07 12:40:00,44.2,44.23,44.2,44.22,11800.0,35.1646,35.1884,35.1646,35.1805,11800.0
2005-06-07 12:50:00,44.21,44.22,44.16,44.21,18900.0,35.1725,35.1805,35.1327,35.1725,18900.0
2005-06-07 13:00:00,44.21,44.22,44.18,44.18,5800.0,35.1725,35.1805,35.1486,35.1486,5800.0
2005-06-07 13:10:00,44.19,44.22,44.19,44.21,7900.0,35.1566,35.1805,35.1566,35.1725,7900.0
2005-06-07 13:20:00,44.21,44.22,44.18,44.19,11600.0,35.1725,35.1805,35.1486,35.1566,11600.0
2005-06-07 13:30:00,44.2,44.22,44.17,44.22,15300.0,35.1646,35.1805,35.1407,35.1805,15300.0
2005-06-07 13:40:00,44.22,44.28,44.19,44.28,67700.0,35.1805,35.2282,35.1566,35.2282,67700.0
2005-06-07 13:50:00,44.28,44.29,44.24,44.24,23800.0,35.2282,35.2362,35.1964,35.1964,23800.0
2005-06-07 14:00:00,44.24,44.27,44.21,44.22,13200.0,35.1964,35.2202,35.1725,35.1805,13200.0
2005-06-07 14:10:00,44.22,44.24,44.04,44.1,20000.0,35.1805,35.1964,35.0373,35.085,20000.0
2005-06-07 14:20:00,44.11,44.11,44.0,44.03,17600.0,35.093,35.093,35.0054,35.0293,17600.0
2005-06-07 14:30:00,44.03,44.17,44.03,44.14,15600.0,35.0293,35.1407,35.0293,35.1168,15600.0
2005-06-07 14:40:00,44.13,44.14,44.0,44.1,33400.0,35.1089,35.1168,35.0054,35.085,33400.0
2005-06-07 14:50:00,44.12,44.12,44.07,44.07,11700.0,35.1009,35.1009,35.0611,35.0611,11700.0
2005-06-07 15:00:00,44.08,44.08,44.0,44.06,20100.0,35.0691,35.0691,35.0054,35.0532,20100.0
2005-06-07 15:10:00,44.07,44.08,43.0,43.92,287500.0,35.0611,35.0691,34.2099,34.9418,287500.0
2005-06-07 15:20:00,43.93,43.97,43.89,43.92,24200.0,34.9497,34.9816,34.9179,34.9418,24200.0
2005-06-07 15:30:00,43.91,43.97,43.8,43.92,38300.0,34.9338,34.9816,34.8463,34.9418,38300.0
2005-06-07 15:40:00,43.92,43.94,43.88,43.93,27500.0,34.9418,34.9577,34.91,34.9497,27500.0
2005-06-07 15:50:00,43.94,43.97,43.88,43.94,34800.0,34.9577,34.9816,34.91,34.9577,34800.0
2005-06-08 09:30:00,43.82,43.85,43.54,43.6,28900.0,34.8622,34.8861,34.6395,34.6872,28900.0
2005-06-08 09:40:00,43.57,43.68,43.51,43.62,19200.0,34.6633,34.7509,34.6156,34.7031,19200.0
2005-06-08 09:50:00,43.58,43.68,43.52,43.64,12500.0,34.6713,34.7509,34.6236,34.719,12500.0
2005-06-08 10:00:00,43.62,43.82,43.5,43.51,21000.0,34.7031,34.8622,34.6077,34.6156,21000.0
2005-06-08 10:10:00,43.55,43.56,43.4,43.47,15100.0,34.6474,34.6554,34.5281,34.5838,15100.0
2005-06-08 10:20:00,43.48,43.55,43.45,43.5,18100.0,34.5917,34.6474,34.5679,34.6077,18100.0
2005-06-08 10:30:00,43.49,43.49,43.36,43.41,14000.0,34.5997,34.5997,34.4963,34.536,14000.0
2005-06-08 10:40:00,43.42,43.55,43.42,43.52,25400.0,34.544,34.6474,34.544,34.6236,25400.0
2005-06-08 10:50:00,43.5,43.56,43.46,43.55,14800.0,34.6077,34.6554,34.5758,34.6474,14800.0
2005-06-08 11:00:00,43.54,43.54,43.41,43.42,7900.0,34.6395,34.6395,34.536,34.544,7900.0
2005-06-08 11:10:00,43.42,43.45,43.4,43.45,24300.0,34.544,34.5679,34.5281,34.5679,24300.0
2005-06-08 11:20:00,43.46,43.54,43.46,43.5,8300.0,34.5758,34.6395,34.5758,34.6077,8300.0
2005-06-08 11:30:00,43.51,43.55,43.48,43.49,9300.0,34.6156,34.6474,34.5917,34.5997,9300.0
2005-06-08 11:40:00,43.49,43.49,43.46,43.46,6000.0,34.5997,34.5997,34.5758,34.5758,6000.0
2005-06-08 11:50:00,43.46,43.59,43.46,43.59,12700.0,34.5758,34.6793,34.5758,34.6793,12700.0
2005-06-08 12:00:00,43.59,43.61,43.53,43.53,15100.0,34.6793,34.6952,34.6315,34.6315,15100.0
2005-06-08 12:10:00,43.54,43.59,43.54,43.56,13400.0,34.6395,34.6793,34.6395,34.6554,13400.0
2005-06-08 12:20:00,43.53,43.58,43.53,43.57,5000.0,34.6315,34.6713,34.6315,34.6633,5000.0
2005-06-08 12:30:00,43.57,43.65,43.57,43.65,10300.0,34.6633,34.727,34.6633,34.727,10300.0
2005-06-08 12:40:00,43.66,43.8,43.66,43.76,17600.0,34.7349,34.8463,34.7349,34.8145,17600.0
2005-06-08 12:50:00,43.75,43.84,43.74,43.76,13400.0,34.8065,34.8781,34.7986,34.8145,13400.0
2005-06-08 13:00:00,43.73,43.73,43.7,43.7,6700.0,34.7906,34.7906,34.7668,34.7668,6700.0
2005-06-08 13:10:00,43.7,43.71,43.68,43.7,18600.0,34.7668,34.7747,34.7509,34.7668,18600.0
2005-06-08 13:20:00,43.7,43.72,43.7,43.72,11500.0,34.7668,34.7827,34.7668,34.7827,11500.0
2005-06-08 13:30:00,43.72,43.74,43.72,43.73,17100.0,34.7827,34.7986,34.7827,34.7906,17100.0
2005-06-08 13:40:00,43.73,43.74,43.63,43.64,13600.0,34.7906,34.7986,34.7111,34.719,13600.0
2005-06-08 13:50:00,43.64,43.64,43.5,43.56,15000.0,34.719,34.719,34.6077,34.6554,15000.0
2005-06-08 14:00:00,43.56,43.57,43.5,43.53,17000.0,34.6554,34.6633,34.6077,34.6315,17000.0
2005-06-08 14:10:00,43.53,43.54,43.47,43.53,21800.0,34.6315,34.6395,34.5838,34.6315,21800.0
2005-06-08 14:20:00,43.53,43.6,43.53,43.55,9200.0,34.6315,34.6872,34.6315,34.6474,9200.0
2005-06-08 14:30:00,43.56,43.56,43.47,43.49,15500.0,34.6554,34.6554,34.5838,34.5997,15500.0
2005-06-08 14:40:00,43.49,43.59,43.49,43.57,32200.0,34.5997,34.6793,34.5997,34.6633,32200.0
2005-06-08 14:50:00,43.57,43.59,43.55,43.58,22100.0,34.6633,34.6793,34.6474,34.6713,22100.0
2005-06-08 15:00:00,43.57,43.66,43.56,43.65,35800.0,34.6633,34.7349,34.6554,34.727,35800.0
2005-06-08 15:10:00,43.65,43.67,43.61,43.62,24900.0,34.727,34.7429,34.6952,34.7031,24900.0
2005-06-08 15:20:00,43.61,43.63,43.56,43.56,18500.0,34.6952,34.7111,34.6554,34.6554,18500.0
2005-06-08 15:30:00,43.56,43.66,43.56,43.66,30700.0,34.6554,34.7349,34.6554,34.7349,30700.0
2005-06-08 15:40:00,43.65,43.68,43.61,43.64,21900.0,34.727,34.7509,34.6952,34.719,21900.0
2005-06-08 15:50:00,43.64,43.65,43.59,43.6,24100.0,34.719,34.727,34.6793,34.6872,24100.0
2005-06-09 09:30:00,43.6,43.63,43.5,43.52,13300.0,34.6872,34.7111,34.6077,34.6236,13300.0
2005-06-09 09:40:00,43.52,43.78,43.5,43.78,10400.0,34.6236,34.8304,34.6077,34.8304,10400.0
2005-06-09 09:50:00,43.78,43.81,43.74,43.77,24400.0,34.8304,34.8543,34.7986,34.8225,24400.0
2005-06-09 10:00:00,43.75,43.9,43.7,43.9,22400.0,34.8065,34.9259,34.7668,34.9259,22400.0
2005-06-09 10:10:00,43.9,43.91,43.6,43.62,20600.0,34.9259,34.9338,34.6872,34.7031,20600.0
2005-06-09 10:20:00,43.6,43.69,43.6,43.69,14000.0,34.6872,34.7588,34.6872,34.7588,14000.0
2005-06-09 10:30:00,43.69,43.7,43.6,43.6,9700.0,34.7588,34.7668,34.6872,34.6872,9700.0
2005-06-09 10:40:00,43.6,43.67,43.57,43.67,12500.0,34.6872,34.7429,34.6633,34.7429,12500.0
2005-06-09 10:50:00,43.69,43.74,43.69,43.72,10700.0,34.7588,34.7986,34.7588,34.7827,10700.0
2005-06-09 11:00:00,43.73,43.75,43.68,43.71,16000.0,34.7906,34.8065,34.7509,34.7747,16000.0
2005-06-09 11:10:00,43.75,43.75,43.61,43.61,5700.0,34.8065,34.8065,34.6952,34.6952,5700.0
2005-06-09 11:20:00,43.61,43.66,43.57,43.57,7400.0,34.6952,34.7349,34.6633,34.6633,7400.0
2005-06-09 11:30:00,43.56,43.73,43.56,43.73,11700.0,34.6554,34.7906,34.6554,34.7906,11700.0
2005-06-09 11:40:00,43.73,43.84,43.73,43.79,8500.0,34.7906,34.8781,34.7906,34.8384,8500.0
2005-06-09 11:50:00,43.79,43.85,43.76,43.78,4400.0,34.8384,34.8861,34.8145,34.8304,4400.0
2005-06-09 12:00:00,43.78,43.97,43.78,43.97,23300.0,34.8304,34.9816,34.8304,34.9816,23300.0
2005-06-09 12:10:00,43.99,44.03,43.92,43.99,16000.0,34.9975,35.0293,34.9418,34.9975,16000.0
2005-06-09 12:20:00,43.99,44.11,43.97,44.1,17700.0,34.9975,35.093,34.9816,35.085,17700.0
2005-06-09 12:30:00,44.1,44.14,44.1,44.13,11000.0,35.085,35.1168,35.085,35.1089,11000.0
2005-06-09 12:40:00,44.12,44.17,44.11,44.16,12200.0,35.1009,35.1407,35.093,35.1327,12200.0
2005-06-09 12:50:00,44.16,44.19,44.16,44.16,8200.0,35.1327,35.1566,35.1327,35.1327,8200.0
2005-06-09 13:00:00,44.15,44.18,44.12,44.16,14200.0,35.1248,35.1486,35.1009,35.1327,14200.0
2005-06-09 13:10:00,44.17,44.18,44.07,44.07,12600.0,35.1407,35.1486,35.0611,35.0611,12600.0
2005-06-09 13:20:00,44.06,44.08,43.97,44.07,8300.0,35.0532,35.0691,34.9816,35.0611,8300.0
2005-06-09 13:30:00,44.07,44.1,44.03,44.1,16500.0,35.0611,35.085,35.0293,35.085,16500.0
2005-06-09 13:40:00,44.1,44.19,44.08,44.11,12500.0,35.085,35.1566,35.0691,35.093,12500.0
2005-06-09 13:50:00,44.11,44.13,44.06,44.13,10300.0,35.093,35.1089,35.0532,35.1089,10300.0
2005-06-09 14:00:00,44.13,44.15,44.02,44.08,11300.0,35.1089,35.1248,35.0214,35.0691,11300.0
2005-06-09 14:10:00,44.09,44.14,44.09,44.11,6000.0,35.077,35.1168,35.077,35.093,6000.0
2005-06-09 14:20:00,44.12,44.12,43.97,44.03,13900.0,35.1009,35.1009,34.9816,35.0293,13900.0
2005-06-09 14:30:00,44.02,44.1,43.98,44.08,14600.0,35.0214,35.085,34.9895,35.0691,14600.0
2005-06-09 14:40:00,44.09,44.12,44.07,44.12,10700.0,35.077,35.1009,35.0611,35.1009,10700.0
2005-06-09 14:50:00,44.12,44.14,44.09,44.14,11200.0,35.1009,35.1168,35.077,35.1168,11200.0
2005-06-09 15:00:00,44.13,44.15,44.1,44.13,15300.0,35.1089,35.1248,35.085,35.1089,15300.0
2005-06-09 15:10:00,44.14,44.14,44.09,44.12,16600.0,35.1168,35.1168,35.077,35.1009,16600.0
2005-06-09 15:20:00,44.12,44.13,43.97,43.99,32300.0,35.1009,35.1089,34.9816,34.9975,32300.0
2005-06-09 15:30:00,43.97,44.01,43.97,44.01,42900.0,34.9816,35.0134,34.9816,35.0134,42900.0
2005-06-09 15:40:00,44.01,44.11,44.01,44.1,55500.0,35.0134,35.093,35.0134,35.085,55500.0
2005-06-09 15:50:00,44.09,44.11,44.05,44.11,60300.0,35.077,35.093,35.0452,35.093,60300.0
2005-06-10 09:30:00,44.09,44.19,44.09,44.19,10500.0,35.077,35.1566,35.077,35.1566,10500.0
2005-06-10 09:40:00,44.05,44.2,44.05,44.18,3900.0,35.0452,35.1646,35.0452,35.1486,3900.0
2005-06-10 09:50:00,44.17,44.17,44.02,44.02,9100.0,35.1407,35.1407,35.0214,35.0214,9100.0
2005-06-10 10:00:00,44.0,44.01,43.94,43.98,17100.0,35.0054,35.0134,34.9577,34.9895,17100.0
2005-06-10 10:10:00,44.04,44.05,43.97,44.03,15700.0,35.0373,35.0452,34.9816,35.0293,15700.0
2005-06-10 10:20:00,44.03,44.03,43.97,44.01,7100.0,35.0293,35.0293,34.9816,35.0134,7100.0
2005-06-10 10:30:00,44.01,44.04,43.99,44.03,9700.0,35.0134,35.0373,34.9975,35.0293,9700.0
2005-06-10 10:40:00,44.04,44.09,44.04,44.07,7400.0,35.0373,35.077,35.0373,35.0611,7400.0
2005-06-10 10:50:00,44.06,44.06,44.0,44.0,11900.0,35.0532,35.0532,35.0054,35.0054,11900.0
2005-06-10 11:00:00,44.0,44.07,44.0,44.04,15100.0,35.0054,35.0611,35.0054,35.0373,15100.0
2005-06-10 11:10:00,44.04,44.12,44.04,44.1,4700.0,35.0373,35.1009,35.0373,35.085,4700.0
2005-06-10 11:20:00,44.1,44.1,43.98,44.03,6800.0,35.085,35.085,34.9895,35.0293,6800.0
2005-06-10 11:30:00,44.02,44.03,43.95,44.0,13900.0,35.0214,35.0293,34.9657,35.0054,13900.0
2005-06-10 11:40:00,44.0,44.01,43.99,44.01,20800.0,35.0054,35.0134,34.9975,35.0134,20800.0
2005-06-10 11:50:00,44.0,44.07,43.97,43.97,9500.0,35.0054,35.0611,34.9816,34.9816,9500.0
2005-06-10 12:00:00,43.96,43.97,43.88,43.88,7700.0,34.9736,34.9816,34.91,34.91,7700.0
2005-06-10 12:10:00,43.87,43.9,43.76,43.78,12000.0,34.902,34.9259,34.8145,34.8304,12000.0
2005-06-10 12:20:00,43.77,43.84,43.75,43.83,7500.0,34.8225,34.8781,34.8065,34.8702,7500.0
2005-06-10 12:30:00,43.83,43.89,43.83,43.88,11700.0,34.8702,34.9179,34.8702,34.91,11700.0
2005-06-10 12:40:00,43.87,43.88,43.8,43.82,4900.0,34.902,34.91,34.8463,34.8622,4900.0
2005-06-10 12:50:00,43.82,43.86,43.8,43.82,6000.0,34.8622,34.8941,34.8463,34.8622,6000.0
2005-06-10 13:00:00,43.81,43.85,43.76,43.81,9500.0,34.8543,34.8861,34.8145,34.8543,9500.0
2005-06-10 13:10:00,43.82,43.85,43.81,43.81,4100.0,34.8622,34.8861,34.8543,34.8543,4100.0
2005-06-10 13:20:00,43.81,43.84,43.79,43.82,4100.0,34.8543,34.8781,34.8384,34.8622,4100.0
2005-06-10 13:30:00,43.82,43.84,43.77,43.84,2900.0,34.8622,34.8781,34.8225,34.8781,2900.0
2005-06-10 13:40:00,43.88,43.91,43.83,43.87,8800.0,34.91,34.9338,34.8702,34.902,8800.0
2005-06-10 13:50:00,43.86,43.86,43.78,43.81,3900.0,34.8941,34.8941,34.8304,34.8543,3900.0
2005-06-10 14:00:00,43.81,43.89,43.78,43.82,8900.0,34.8543,34.9179,34.8304,34.8622,8900.0
2005-06-10 14:10:00,43.81,43.85,43.8,43.82,4600.0,34.8543,34.8861,34.8463,34.8622,4600.0
2005-06-10 14:20:00,43.83,43.89,43.83,43.86,18400.0,34.8702,34.9179,34.8702,34.8941,18400.0
2005-06-10 14:30:00,43.85,43.87,43.85,43.87,14000.0,34.8861,34.902,34.8861,34.902,14000.0
2005-06-10 14:40:00,43.87,43.9,43.75,43.76,16200.0,34.902,34.9259,34.8065,34.8145,16200.0
2005-06-10 14:50:00,43.75,43.79,43.75,43.79,5100.0,34.8065,34.8384,34.8065,34.8384,5100.0
2005-06-10 15:00:00,43.81,43.93,43.8,43.91,13300.0,34.8543,34.9497,34.8463,34.9338,13300.0
2005-06-10 15:10:00,43.92,43.99,43.91,43.92,9300.0,34.9418,34.9975,34.9338,34.9418,9300.0
2005-06-10 15:20:00,43.89,43.9,43.85,43.86,15700.0,34.9179,34.9259,34.8861,34.8941,15700.0
2005-06-10 15:30:00,43.85,43.91,43.84,43.91,22400.0,34.8861,34.9338,34.8781,34.9338,22400.0
2005-06-10 15:40:00,43.91,43.95,43.88,43.94,8200.0,34.9338,34.9657,34.91,34.9577,8200.0
2005-06-10 15:50:00,43.94,43.96,43.92,43.93,19900.0,34.9577,34.9736,34.9418,34.9497,19900.0
2005-06-13 09:30:00,43.75,43.8,43.75,43.76,9000.0,34.8065,34.8463,34.8065,34.8145,9000.0
2005-06-13 09:40:00,43.79,43.87,43.75,43.75,12200.0,34.8384,34.902,34.8065,34.8065,12200.0
2005-06-13 09:50:00,43.75,43.83,43.75,43.75,2600.0,34.8065,34.8702,34.8065,34.8065,2600.0
2005-06-13 10:00:00,43.76,43.76,43.6,43.63,13100.0,34.8145,34.8145,34.6872,34.7111,13100.0
2005-06-13 10:10:00,43.61,43.61,43.25,43.54,63000.0,34.6952,34.6952,34.4088,34.6395,63000.0
2005-06-13 10:20:00,43.53,43.63,43.53,43.59,8700.0,34.6315,34.7111,34.6315,34.6793,8700.0
2005-06-13 10:30:00,43.61,43.81,43.6,43.73,12400.0,34.6952,34.8543,34.6872,34.7906,12400.0
2005-06-13 10:40:00,43.72,43.96,43.71,43.95,10300.0,34.7827,34.9736,34.7747,34.9657,10300.0
2005-06-13 10:50:00,43.95,43.96,43.86,43.94,3400.0,34.9657,34.9736,34.8941,34.9577,3400.0
2005-06-13 11:00:00,43.95,44.17,43.95,44.17,16300.0,34.9657,35.1407,34.9657,35.1407,16300.0
2005-06-13 11:10:00,44.17,44.19,44.04,44.11,9800.0,35.1407,35.1566,35.0373,35.093,9800.0
2005-06-13 11:20:00,44.09,44.13,44.07,44.13,7600.0,35.077,35.1089,35.0611,35.1089,7600.0
2005-06-13 11:30:00,44.12,44.14,44.08,44.09,6900.0,35.1009,35.1168,35.0691,35.077,6900.0
2005-06-13 11:40:00,44.08,44.08,43.96,44.03,13100.0,35.0691,35.0691,34.9736,35.0293,13100.0
2005-06-13 11:50:00,44.03,44.04,43.98,44.0,9200.0,35.0293,35.0373,34.9895,35.0054,9200.0
2005-06-13 12:00:00,44.0,44.0,43.96,43.96,6700.0,35.0054,35.0054,34.9736,34.9736,6700.0
2005-06-13 12:10:00,43.96,43.96,43.89,43.93,9500.0,34.9736,34.9736,34.9179,34.9497,9500.0
2005-06-13 12:20:00,43.93,43.96,43.92,43.94,4700.0,34.9497,34.9736,34.9418,34.9577,4700.0
2005-06-13 12:30:00,43.95,44.02,43.92,43.99,7100.0,34.9657,35.0214,34.9418,34.9975,7100.0
2005-06-13 12:40:00,43.98,43.99,43.87,43.97,5900.0,34.9895,34.9975,34.902,34.9816,5900.0
2005-06-13 12:50:00,43.96,44.04,43.96,44.0,10400.0,34.9736,35.0373,34.9736,35.0054,10400.0
2005-06-13 13:00:00,44.0,44.01,43.97,43.99,32600.0,35.0054,35.0134,34.9816,34.9975,32600.0
2005-06-13 13:10:00,43.99,44.0,43.92,43.95,24400.0,34.9975,35.0054,34.9418,34.9657,24400.0
2005-06-13 13:20:00,43.96,43.98,43.96,43.98,2900.0,34.9736,34.9895,34.9736,34.9895,2900.0
2005-06-13 13:30:00,43.98,44.0,43.96,43.98,9900.0,34.9895,35.0054,34.9736,34.9895,9900.0
2005-06-13 13:40:00,43.96,43.96,43.87,43.89,16500.0,34.9736,34.9736,34.902,34.9179,16500.0
2005-06-13 13:50:00,43.9,43.92,43.87,43.88,7100.0,34.9259,34.9418,34.902,34.91,7100.0
2005-06-13 14:00:00,43.88,43.94,43.88,43.93,5400.0,34.91,34.9577,34.91,34.9497,5400.0
2005-06-13 14:10:00,43.95,43.97,43.83,43.83,6800.0,34.9657,34.9816,34.8702,34.8702,6800.0
2005-06-13 14:20:00,43.84,43.89,43.83,43.86,5500.0,34.8781,34.9179,34.8702,34.8941,5500.0
2005-06-13 14:30:00,43.84,43.97,43.81,43.93,14200.0,34.8781,34.9816,34.8543,34.9497,14200.0
2005-06-13 14:40:00,43.93,43.97,43.93,43.93,7300.0,34.9497,34.9816,34.9497,34.9497,7300.0
2005-06-13 14:50:00,43.93,44.01,43.93,43.98,6300.0,34.9497,35.0134,34.9497,34.9895,6300.0
2005-06-13 15:00:00,43.97,43.97,43.83,43.87,10100.0,34.9816,34.9816,34.8702,34.902,10100.0
2005-06-13 15:10:00,43.88,43.92,43.76,43.76,8800.0,34.91,34.9418,34.8145,34.8145,8800.0
2005-06-13 15:20:00,43.78,43.9,43.78,43.9,15400.0,34.8304,34.9259,34.8304,34.9259,15400.0
2005-06-13 15:30:00,43.88,43.92,43.83,43.91,18200.0,34.91,34.9418,34.8702,34.9338,18200.0
2005-06-13 15:40:00,43.91,43.91,43.87,43.89,9600.0,34.9338,34.9338,34.902,34.9179,9600.0
2005-06-13 15:50:00,43.89,43.92,43.85,43.88,13300.0,34.9179,34.9418,34.8861,34.91,13300.0
2005-06-14 09:30:00,43.67,43.97,43.67,43.97,24400.0,34.7429,34.9816,34.7429,34.9816,24400.0
2005-06-14 09:40:00,43.98,44.05,43.84,43.97,16800.0,34.9895,35.0452,34.8781,34.9816,16800.0
2005-06-14 09:50:00,43.97,44.14,43.96,44.14,15900.0,34.9816,35.1168,34.9736,35.1168,15900.0
2005-06-14 10:00:00,44.14,44.17,44.09,44.13,17900.0,35.1168,35.1407,35.077,35.1089,17900.0
2005-06-14 10:10:00,44.13,44.25,44.12,44.16,13600.0,35.1089,35.2043,35.1009,35.1327,13600.0
2005-06-14 10:20:00,44.16,44.16,44.01,44.04,25700.0,35.1327,35.1327,35.0134,35.0373,25700.0
2005-06-14 10:30:00,44.03,44.1,44.01,44.08,10100.0,35.0293,35.085,35.0134,35.0691,10100.0
2005-06-14 10:40:00,44.07,44.08,44.01,44.01,8900.0,35.0611,35.0691,35.0134,35.0134,8900.0
2005-06-14 10:50:00,44.01,44.05,44.01,44.01,6900.0,35.0134,35.0452,35.0134,35.0134,6900.0
2005-06-14 11:00:00,44.01,44.07,44.01,44.04,6500.0,35.0134,35.0611,35.0134,35.0373,6500.0
2005-06-14 11:10:00,44.04,44.05,44.01,44.01,5600.0,35.0373,35.0452,35.0134,35.0134,5600.0
2005-06-14 11:20:00,44.01,44.12,44.01,44.1,9900.0,35.0134,35.1009,35.0134,35.085,9900.0
2005-06-14 11:30:00,44.1,44.13,44.1,44.12,8500.0,35.085,35.1089,35.085,35.1009,8500.0
2005-06-14 11:40:00,44.12,44.17,44.1,44.17,17500.0,35.1009,35.1407,35.085,35.1407,17500.0
2005-06-14 11:50:00,44.2,44.21,44.18,44.21,14600.0,35.1646,35.1725,35.1486,35.1725,14600.0
2005-06-14 12:00:00,44.2,44.22,44.18,44.19,22500.0,35.1646,35.1805,35.1486,35.1566,22500.0
2005-06-14 12:10:00,44.19,44.25,44.19,44.21,11500.0,35.1566,35.2043,35.1566,35.1725,11500.0
2005-06-14 12:20:00,44.21,44.24,44.18,44.23,8200.0,35.1725,35.1964,35.1486,35.1884,8200.0
2005-06-14 12:30:00,44.23,44.24,44.17,44.18,8800.0,35.1884,35.1964,35.1407,35.1486,8800.0
2005-06-14 12:40:00,44.18,44.25,44.18,44.25,7800.0,35.1486,35.2043,35.1486,35.2043,7800.0
2005-06-14 12:50:00,44.25,44.25,44.22,44.22,7500.0,35.2043,35.2043,35.1805,35.1805,7500.0
2005-06-14 13:00:00,44.22,44.23,44.17,44.2,6700.0,35.1805,35.1884,35.1407,35.1646,6700.0
2005-06-14 13:10:00,44.19,44.2,44.17,44.2,10100.0,35.1566,35.1646,35.1407,35.1646,10100.0
2005-06-14 13:20:00,44.21,44.25,44.21,44.25,6700.0,35.1725,35.2043,35.1725,35.2043,6700.0
2005-06-14 13:30:00,44.25,44.28,44.21,44.25,9800.0,35.2043,35.2282,35.1725,35.2043,9800.0
2005-06-14 13:40:00,44.25,44.4,44.25,44.39,16700.0,35.2043,35.3237,35.2043,35.3157,16700.0
2005-06-14 13:50:00,44.39,44.44,44.32,44.44,21200.0,35.3157,35.3555,35.26,35.3555,21200.0
2005-06-14 14:00:00,44.44,44.47,44.4,44.41,14300.0,35.3555,35.3794,35.3237,35.3316,14300.0
2005-06-14 14:10:00,44.4,44.42,44.37,44.4,13200.0,35.3237,35.3396,35.2998,35.3237,13200.0
2005-06-14 14:20:00,44.4,44.42,44.25,44.27,15300.0,35.3237,35.3396,35.2043,35.2202,15300.0
2005-06-14 14:30:00,44.27,44.35,44.25,44.33,23600.0,35.2202,35.2839,35.2043,35.268,23600.0
2005-06-14 14:40:00,44.33,44.4,44.33,44.39,24000.0,35.268,35.3237,35.268,35.3157,24000.0
2005-06-14 14:50:00,44.39,44.4,44.3,44.4,19800.0,35.3157,35.3237,35.2441,35.3237,19800.0
2005-06-14 15:00:00,44.37,44.41,44.31,44.41,15000.0,35.2998,35.3316,35.2521,35.3316,15000.0
2005-06-14 15:10:00,44.39,44.39,44.27,44.33,20700.0,35.3157,35.3157,35.2202,35.268,20700.0
2005-06-14 15:20:00,44.33,44.39,44.32,44.35,20600.0,35.268,35.3157,35.26,35.2839,20600.0
2005-06-14 15:30:00,44.35,44.4,44.34,44.4,15600.0,35.2839,35.3237,35.2759,35.3237,15600.0
2005-06-14 15:40:00,44.4,44.43,44.34,44.4,20300.0,35.3237,35.3475,35.2759,35.3237,20300.0
2005-06-14 15:50:00,44.41,44.41,44.33,44.37,13100.0,35.3316,35.3316,35.268,35.2998,13100.0
2005-06-15 09:30:00,44.55,44.56,44.5,44.52,34700.0,35.443,35.451,35.4032,35.4191,34700.0
2005-06-15 09:40:00,44.51,44.85,44.5,44.71,31100.0,35.4112,35.6817,35.4032,35.5703,31100.0
2005-06-15 09:50:00,44.73,44.73,44.69,44.7,15800.0,35.5862,35.5862,35.5544,35.5623,15800.0
2005-06-15 10:00:00,44.7,44.7,44.65,44.66,20400.0,35.5623,35.5623,35.5226,35.5305,20400.0
2005-06-15 10:10:00,44.66,44.75,44.66,44.74,19000.0,35.5305,35.6021,35.5305,35.5942,19000.0
2005-06-15 10:20:00,44.75,44.75,44.66,44.66,9600.0,35.6021,35.6021,35.5305,35.5305,9600.0
2005-06-15 10:30:00,44.65,44.7,44.64,44.65,75800.0,35.5226,35.5623,35.5146,35.5226,75800.0
2005-06-15 10:40:00,44.64,44.66,44.6,44.63,33300.0,35.5146,35.5305,35.4828,35.5067,33300.0
2005-06-15 10:50:00,44.61,44.63,44.6,44.62,23100.0,35.4907,35.5067,35.4828,35.4987,23100.0
2005-06-15 11:00:00,44.63,44.75,44.61,44.67,58300.0,35.5067,35.6021,35.4907,35.5385,58300.0
2005-06-15 11:10:00,44.68,44.69,44.65,44.69,27900.0,35.5464,35.5544,35.5226,35.5544,27900.0
2005-06-15 11:20:00,44.69,44.69,44.65,44.66,25500.0,35.5544,35.5544,35.5226,35.5305,25500.0
2005-06-15 11:30:00,44.68,44.73,44.66,44.71,30800.0,35.5464,35.5862,35.5305,35.5703,30800.0
2005-06-15 11:40:00,44.72,44.85,44.67,44.79,58200.0,35.5783,35.6817,35.5385,35.6339,58200.0
2005-06-15 11:50:00,44.85,44.85,44.75,44.76,18300.0,35.6817,35.6817,35.6021,35.6101,18300.0
2005-06-15 12:00:00,44.76,44.8,44.76,44.8,15500.0,35.6101,35.6419,35.6101,35.6419,15500.0
2005-06-15 12:10:00,44.78,44.8,44.77,44.78,6700.0,35.626,35.6419,35.618,35.626,6700.0
2005-06-15 12:20:00,44.77,44.77,44.75,44.75,7400.0,35.618,35.618,35.6021,35.6021,7400.0
2005-06-15 12:30:00,44.75,44.82,44.75,44.79,11300.0,35.6021,35.6578,35.6021,35.6339,11300.0
2005-06-15 12:40:00,44.78,44.78,44.75,44.75,6200.0,35.626,35.626,35.6021,35.6021,6200.0
2005-06-15 12:50:00,44.76,44.76,44.75,44.75,12700.0,35.6101,35.6101,35.6021,35.6021,12700.0
2005-06-15 13:00:00,44.75,44.79,44.75,44.79,14900.0,35.6021,35.6339,35.6021,35.6339,14900.0
2005-06-15 13:10:00,44.77,44.77,44.75,44.75,11100.0,35.618,35.618,35.6021,35.6021,11100.0
2005-06-15 13:20:00,44.75,44.76,44.72,44.72,46300.0,35.6021,35.6101,35.5783,35.5783,46300.0
2005-06-15 13:30:00,44.72,44.73,44.62,44.62,19200.0,35.5783,35.5862,35.4987,35.4987,19200.0
2005-06-15 13:40:00,44.62,44.63,44.54,44.63,40500.0,35.4987,35.5067,35.4351,35.5067,40500.0
2005-06-15 13:50:00,44.63,44.65,44.62,44.62,16900.0,35.5067,35.5226,35.4987,35.4987,16900.0
2005-06-15 14:00:00,44.62,44.63,44.54,44.54,13100.0,35.4987,35.5067,35.4351,35.4351,13100.0
2005-06-15 14:10:00,44.53,44.64,44.5,44.64,30500.0,35.4271,35.5146,35.4032,35.5146,30500.0
2005-06-15 14:20:00,44.63,44.63,44.55,44.55,43700.0,35.5067,35.5067,35.443,35.443,43700.0
2005-06-15 14:30:00,44.56,44.62,44.54,44.57,20900.0,35.451,35.4987,35.4351,35.4589,20900.0
2005-06-15 14:40:00,44.57,44.6,44.55,44.59,17900.0,35.4589,35.4828,35.443,35.4748,17900.0
2005-06-15 14:50:00,44.6,44.67,44.59,44.62,16300.0,35.4828,35.5385,35.4748,35.4987,16300.0
2005-06-15 15:00:00,44.63,44.63,44.57,44.58,18000.0,35.5067,35.5067,35.4589,35.4669,18000.0
2005-06-15 15:10:00,44.56,44.58,44.55,44.58,16300.0,35.451,35.4669,35.443,35.4669,16300.0
2005-06-15 15:20:00,44.57,44.6,44.55,44.58,14700.0,35.4589,35.4828,35.443,35.4669,14700.0
2005-06-15 15:30:00,44.6,44.69,44.6,44.68,115100.0,35.4828,35.5544,35.4828,35.5464,115100.0
2005-06-15 15:40:00,44.68,44.77,44.67,44.67,38800.0,35.5464,35.618,35.5385,35.5385,38800.0
2005-06-15 15:50:00,44.66,44.79,44.66,44.75,52000.0,35.5305,35.6339,35.5305,35.6021,52000.0
2005-06-16 09:30:00,44.7,44.74,44.63,44.7,22900.0,35.5623,35.5942,35.5067,35.5623,22900.0
2005-06-16 09:40:00,44.71,44.75,44.58,44.72,24800.0,35.5703,35.6021,35.4669,35.5783,24800.0
2005-06-16 09:50:00,44.72,44.82,44.7,44.75,23700.0,35.5783,35.6578,35.5623,35.6021,23700.0
2005-06-16 10:00:00,44.75,44.81,44.71,44.79,35500.0,35.6021,35.6499,35.5703,35.6339,35500.0
2005-06-16 10:10:00,44.79,44.79,44.73,44.75,22600.0,35.6339,35.6339,35.5862,35.6021,22600.0
2005-06-16 10:20:00,44.74,44.83,44.73,44.83,15000.0,35.5942,35.6658,35.5862,35.6658,15000.0
2005-06-16 10:30:00,44.83,44.93,44.81,44.92,23300.0,35.6658,35.7453,35.6499,35.7374,23300.0
2005-06-16 10:40:00,44.93,45.1,44.93,45.04,41200.0,35.7453,35.8806,35.7453,35.8328,41200.0
2005-06-16 10:50:00,45.03,45.13,45.02,45.1,18400.0,35.8249,35.9044,35.8169,35.8806,18400.0
2005-06-16 11:00:00,45.1,45.12,45.1,45.11,15400.0,35.8806,35.8965,35.8806,35.8885,15400.0
2005-06-16 11:10:00,45.11,45.16,45.11,45.14,20900.0,35.8885,35.9283,35.8885,35.9124,20900.0
2005-06-16 11:20:00,45.14,45.15,45.09,45.09,16600.0,35.9124,35.9204,35.8726,35.8726,16600.0
2005-06-16 11:30:00,45.09,45.1,45.04,45.04,18000.0,35.8726,35.8806,35.8328,35.8328,18000.0
2005-06-16 11:40:00,45.0,45.01,44.96,45.0,16200.0,35.801,35.809,35.7692,35.801,16200.0
2005-06-16 11:50:00,44.99,45.04,44.98,45.03,13200.0,35.7931,35.8328,35.7851,35.8249,13200.0
2005-06-16 12:00:00,45.03,45.03,44.99,45.0,10600.0,35.8249,35.8249,35.7931,35.801,10600.0
2005-06-16 12:10:00,45.0,45.01,44.9,45.0,28700.0,35.801,35.809,35.7215,35.801,28700.0
2005-06-16 12:20:00,44.99,45.03,44.99,45.02,18200.0,35.7931,35.8249,35.7931,35.8169,18200.0
2005-06-16 12:30:00,45.0,45.13,45.0,45.13,14400.0,35.801,35.9044,35.801,35.9044,14400.0
2005-06-16 12:40:00,45.11,45.11,45.03,45.04,8000.0,35.8885,35.8885,35.8249,35.8328,8000.0
2005-06-16 12:50:00,45.04,45.05,44.99,44.99,11000.0,35.8328,35.8408,35.7931,35.7931,11000.0
2005-06-16 13:00:00,44.99,45.02,44.97,45.02,13100.0,35.7931,35.8169,35.7771,35.8169,13100.0
2005-06-16 13:10:00,45.02,45.08,45.02,45.06,8400.0,35.8169,35.8647,35.8169,35.8488,8400.0
2005-06-16 13:20:00,45.07,45.12,45.06,45.1,22600.0,35.8567,35.8965,35.8488,35.8806,22600.0
2005-06-16 13:30:00,45.11,45.18,45.11,45.14,20200.0,35.8885,35.9442,35.8885,35.9124,20200.0
2005-06-16 13:40:00,45.14,45.14,45.11,45.13,11300.0,35.9124,35.9124,35.8885,35.9044,11300.0
2005-06-16 13:50:00,45.13,45.13,45.06,45.08,7800.0,35.9044,35.9044,35.8488,35.8647,7800.0
2005-06-16 14:00:00,45.08,45.12,45.08,45.09,12000.0,35.8647,35.8965,35.8647,35.8726,12000.0
2005-06-16 14:10:00,45.09,45.1,44.99,45.01,19100.0,35.8726,35.8806,35.7931,35.809,19100.0
2005-06-16 14:20:00,45.0,45.04,44.99,45.04,17000.0,35.801,35.8328,35.7931,35.8328,17000.0
2005-06-16 14:30:00,45.04,45.09,45.04,45.04,16200.0,35.8328,35.8726,35.8328,35.8328,16200.0
2005-06-16 14:40:00,45.05,45.08,45.04,45.04,15900.0,35.8408,35.8647,35.8328,35.8328,15900.0
2005-06-16 14:50:00,45.03,45.06,45.03,45.05,14900.0,35.8249,35.8488,35.8249,35.8408,14900.0
2005-06-16 15:00:00,45.05,45.09,45.02,45.04,19900.0,35.8408,35.8726,35.8169,35.8328,19900.0
2005-06-16 15:10:00,45.05,45.09,45.04,45.06,17100.0,35.8408,35.8726,35.8328,35.8488,17100.0
2005-06-16 15:20:00,45.06,45.09,45.05,45.05,22200.0,35.8488,35.8726,35.8408,35.8408,22200.0
2005-06-16 15:30:00,45.06,45.11,45.06,45.11,29000.0,35.8488,35.8885,35.8488,35.8885,29000.0
2005-06-16 15:40:00,45.11,45.15,45.1,45.14,27800.0,35.8885,35.9204,35.8806,35.9124,27800.0
2005-06-16 15:50:00,45.15,45.17,45.09,45.13,48700.0,35.9204,35.9363,35.8726,35.9044,48700.0
2005-06-17 09:30:00,45.85,45.9,45.79,45.81,308200.0,36.4773,36.517,36.4295,36.4454,308200.0
2005-06-17 09:40:00,45.75,45.75,45.41,45.6,26200.0,36.3977,36.3977,36.1272,36.2784,26200.0
2005-06-17 09:50:00,45.64,45.82,45.55,45.55,21800.0,36.3102,36.4534,36.2386,36.2386,21800.0
2005-06-17 10:00:00,45.54,45.54,45.46,45.46,16600.0,36.2306,36.2306,36.167,36.167,16600.0
2005-06-17 10:10:00,45.47,45.57,45.46,45.47,59800.0,36.1749,36.2545,36.167,36.1749,59800.0
2005-06-17 10:20:00,45.48,45.65,45.48,45.61,12700.0,36.1829,36.3181,36.1829,36.2863,12700.0
2005-06-17 10:30:00,45.61,45.7,45.6,45.66,15600.0,36.2863,36.3579,36.2784,36.3261,15600.0
2005-06-17 10:40:00,45.66,45.69,45.63,45.69,39300.0,36.3261,36.35,36.3022,36.35,39300.0
2005-06-17 10:50:00,45.7,45.72,45.69,45.7,20600.0,36.3579,36.3738,36.35,36.3579,20600.0
2005-06-17 11:00:00,45.7,45.72,45.69,45.72,18200.0,36.3579,36.3738,36.35,36.3738,18200.0
2005-06-17 11:10:00,45.73,45.82,45.71,45.82,39200.0,36.3818,36.4534,36.3659,36.4534,39200.0
2005-06-17 11:20:00,45.81,45.93,45.81,45.93,37200.0,36.4454,36.5409,36.4454,36.5409,37200.0
2005-06-17 11:30:00,45.93,45.93,45.8,45.83,25900.0,36.5409,36.5409,36.4375,36.4613,25900.0
2005-06-17 11:40:00,45.83,45.85,45.81,45.83,22200.0,36.4613,36.4773,36.4454,36.4613,22200.0
2005-06-17 11:50:00,45.83,45.9,45.83,45.89,21600.0,36.4613,36.517,36.4613,36.5091,21600.0
2005-06-17 12:00:00,45.89,45.9,45.87,45.88,13800.0,36.5091,36.517,36.4932,36.5011,13800.0
2005-06-17 12:10:00,45.88,45.89,45.86,45.89,8500.0,36.5011,36.5091,36.4852,36.5091,8500.0
2005-06-17 12:20:00,45.88,45.93,45.87,45.93,22700.0,36.5011,36.5409,36.4932,36.5409,22700.0
2005-06-17 12:30:00,45.93,45.98,45.93,45.96,22600.0,36.5409,36.5807,36.5409,36.5648,22600.0
2005-06-17 12:40:00,45.96,46.0,45.95,45.97,23500.0,36.5648,36.5966,36.5568,36.5727,23500.0
2005-06-17 12:50:00,45.98,46.09,45.95,46.06,36600.0,36.5807,36.6682,36.5568,36.6443,36600.0
2005-06-17 13:00:00,46.07,46.13,46.07,46.12,49600.0,36.6523,36.7,36.6523,36.6921,49600.0
2005-06-17 13:10:00,46.12,46.12,46.07,46.08,37500.0,36.6921,36.6921,36.6523,36.6602,37500.0
2005-06-17 13:20:00,46.08,46.1,46.08,46.08,57200.0,36.6602,36.6762,36.6602,36.6602,57200.0
2005-06-17 13:30:00,46.08,46.09,45.92,45.93,19700.0,36.6602,36.6682,36.5329,36.5409,19700.0
2005-06-17 13:40:00,45.93,45.98,45.92,45.97,19600.0,36.5409,36.5807,36.5329,36.5727,19600.0
2005-06-17 13:50:00,45.97,46.01,45.96,46.01,20700.0,36.5727,36.6046,36.5648,36.6046,20700.0
2005-06-17 14:00:00,46.01,46.05,45.99,45.99,20800.0,36.6046,36.6364,36.5886,36.5886,20800.0
2005-06-17 14:10:00,45.99,46.0,45.99,45.99,27500.0,36.5886,36.5966,36.5886,36.5886,27500.0
2005-06-17 14:20:00,46.0,46.01,45.98,46.0,25700.0,36.5966,36.6046,36.5807,36.5966,25700.0
2005-06-17 14:30:00,46.0,46.08,46.0,46.07,32400.0,36.5966,36.6602,36.5966,36.6523,32400.0
2005-06-17 14:40:00,46.08,46.09,46.06,46.08,24500.0,36.6602,36.6682,36.6443,36.6602,24500.0
2005-06-17 14:50:00,46.08,46.09,46.04,46.09,18200.0,36.6602,36.6682,36.6284,36.6682,18200.0
2005-06-17 15:00:00,46.07,46.15,46.07,46.13,24400.0,36.6523,36.7159,36.6523,36.7,24400.0
2005-06-17 15:10:00,46.13,46.14,46.04,46.05,27500.0,36.7,36.708,36.6284,36.6364,27500.0
2005-06-17 15:20:00,46.05,46.06,46.02,46.03,30100.0,36.6364,36.6443,36.6125,36.6205,30100.0
2005-06-17 15:30:00,46.03,46.05,45.98,45.98,35400.0,36.6205,36.6364,36.5807,36.5807,35400.0
2005-06-17 15:40:00,45.97,46.02,45.96,46.02,34000.0,36.5727,36.6125,36.5648,36.6125,34000.0
2005-06-17 15:50:00,46.01,46.11,46.01,46.11,72800.0,36.6046,36.6841,36.6046,36.6841,72800.0
2005-06-20 09:30:00,45.7,45.71,45.55,45.58,28100.0,36.3579,36.3659,36.2386,36.2625,28100.0
2005-06-20 09:40:00,45.58,45.6,45.51,45.55,14400.0,36.2625,36.2784,36.2068,36.2386,14400.0
2005-06-20 09:50:00,45.57,45.58,45.33,45.4,21000.0,36.2545,36.2625,36.0636,36.1192,21000.0
2005-06-20 10:00:00,45.41,45.43,45.3,45.33,18100.0,36.1272,36.1431,36.0397,36.0636,18100.0
2005-06-20 10:10:00,45.34,45.38,45.34,45.38,30000.0,36.0715,36.1033,36.0715,36.1033,30000.0
2005-06-20 10:20:00,45.38,45.38,45.33,45.35,46400.0,36.1033,36.1033,36.0636,36.0795,46400.0
2005-06-20 10:30:00,45.36,45.54,45.35,45.53,22300.0,36.0874,36.2306,36.0795,36.2227,22300.0
2005-06-20 10:40:00,45.53,45.62,45.53,45.58,12000.0,36.2227,36.2943,36.2227,36.2625,12000.0
2005-06-20 10:50:00,45.59,45.63,45.57,45.63,11700.0,36.2704,36.3022,36.2545,36.3022,11700.0
2005-06-20 11:00:00,45.64,45.71,45.64,45.71,9300.0,36.3102,36.3659,36.3102,36.3659,9300.0
2005-06-20 11:10:00,45.7,45.74,45.7,45.72,11600.0,36.3579,36.3897,36.3579,36.3738,11600.0
2005-06-20 11:20:00,45.72,45.73,45.71,45.72,11500.0,36.3738,36.3818,36.3659,36.3738,11500.0
2005-06-20 11:30:00,45.71,45.74,45.71,45.72,7600.0,36.3659,36.3897,36.3659,36.3738,7600.0
2005-06-20 11:40:00,45.72,45.75,45.72,45.75,8900.0,36.3738,36.3977,36.3738,36.3977,8900.0
2005-06-20 11:50:00,45.74,45.79,45.73,45.78,14600.0,36.3897,36.4295,36.3818,36.4216,14600.0
2005-06-20 12:00:00,45.78,45.8,45.75,45.76,9900.0,36.4216,36.4375,36.3977,36.4057,9900.0
2005-06-20 12:10:00,45.76,45.76,45.73,45.73,8900.0,36.4057,36.4057,36.3818,36.3818,8900.0
2005-06-20 12:20:00,45.74,45.76,45.73,45.75,6400.0,36.3897,36.4057,36.3818,36.3977,6400.0
2005-06-20 12:30:00,45.76,45.8,45.76,45.79,11700.0,36.4057,36.4375,36.4057,36.4295,11700.0
2005-06-20 12:40:00,45.79,45.8,45.78,45.79,11500.0,36.4295,36.4375,36.4216,36.4295,11500.0
2005-06-20 12:50:00,45.78,45.8,45.78,45.79,10700.0,36.4216,36.4375,36.4216,36.4295,10700.0
2005-06-20 13:00:00,45.79,45.79,45.72,45.72,12500.0,36.4295,36.4295,36.3738,36.3738,12500.0
2005-06-20 13:10:00,45.72,45.77,45.71,45.76,11300.0,36.3738,36.4136,36.3659,36.4057,11300.0
2005-06-20 13:20:00,45.76,45.76,45.74,45.76,11000.0,36.4057,36.4057,36.3897,36.4057,11000.0
2005-06-20 13:30:00,45.75,45.76,45.72,45.76,12300.0,36.3977,36.4057,36.3738,36.4057,12300.0
2005-06-20 13:40:00,45.76,45.79,45.75,45.76,4800.0,36.4057,36.4295,36.3977,36.4057,4800.0
2005-06-20 13:50:00,45.76,45.76,45.74,45.76,8500.0,36.4057,36.4057,36.3897,36.4057,8500.0
2005-06-20 14:00:00,45.76,45.77,45.73,45.73,12500.0,36.4057,36.4136,36.3818,36.3818,12500.0
2005-06-20 14:10:00,45.73,45.75,45.71,45.75,31200.0,36.3818,36.3977,36.3659,36.3977,31200.0
2005-06-20 14:20:00,45.74,45.76,45.72,45.73,19300.0,36.3897,36.4057,36.3738,36.3818,19300.0
2005-06-20 14:30:00,45.75,45.86,45.71,45.84,24800.0,36.3977,36.4852,36.3659,36.4693,24800.0
2005-06-20 14:40:00,45.86,45.88,45.81,45.86,13800.0,36.4852,36.5011,36.4454,36.4852,13800.0
2005-06-20 14:50:00,45.86,45.87,45.84,45.86,12200.0,36.4852,36.4932,36.4693,36.4852,12200.0
2005-06-20 15:00:00,45.87,46.0,45.86,46.0,23400.0,36.4932,36.5966,36.4852,36.5966,23400.0
2005-06-20 15:10:00,46.0,46.03,45.99,46.03,21000.0,36.5966,36.6205,36.5886,36.6205,21000.0
2005-06-20 15:20:00,46.03,46.08,46.03,46.08,26800.0,36.6205,36.6602,36.6205,36.6602,26800.0
2005-06-20 15:30:00,46.08,46.09,46.07,46.09,49600.0,36.6602,36.6682,36.6523,36.6682,49600.0
2005-06-20 15:40:00,46.08,46.09,46.05,46.05,45300.0,36.6602,36.6682,36.6364,36.6364,45300.0
2005-06-20 15:50:00,46.05,46.06,46.03,46.04,20300.0,36.6364,36.6443,36.6205,36.6284,20300.0
2005-06-21 09:30:00,45.96,46.0,45.94,45.98,13500.0,36.5648,36.5966,36.5489,36.5807,13500.0
2005-06-21 09:40:00,45.98,45.98,45.86,45.9,22300.0,36.5807,36.5807,36.4852,36.517,22300.0
2005-06-21 09:50:00,45.9,45.94,45.86,45.87,21700.0,36.517,36.5489,36.4852,36.4932,21700.0
2005-06-21 10:00:00,45.84,45.84,45.72,45.83,14300.0,36.4693,36.4693,36.3738,36.4613,14300.0
2005-06-21 10:10:00,45.82,45.82,45.76,45.8,7200.0,36.4534,36.4534,36.4057,36.4375,7200.0
2005-06-21 10:20:00,45.79,45.95,45.74,45.92,9400.0,36.4295,36.5568,36.3897,36.5329,9400.0
2005-06-21 10:30:00,45.92,45.94,45.84,45.88,16200.0,36.5329,36.5489,36.4693,36.5011,16200.0
2005-06-21 10:40:00,45.88,46.14,45.88,46.12,30000.0,36.5011,36.708,36.5011,36.6921,30000.0
2005-06-21 10:50:00,46.12,46.3,46.12,46.3,23300.0,36.6921,36.8353,36.6921,36.8353,23300.0
2005-06-21 11:00:00,46.3,46.3,46.2,46.26,18500.0,36.8353,36.8353,36.7557,36.8034,18500.0
2005-06-21 11:10:00,46.25,46.27,46.19,46.21,15900.0,36.7955,36.8114,36.7478,36.7637,15900.0
2005-06-21 11:20:00,46.21,46.23,46.17,46.21,20300.0,36.7637,36.7796,36.7318,36.7637,20300.0
2005-06-21 11:30:00,46.22,46.22,45.99,46.05,34600.0,36.7716,36.7716,36.5886,36.6364,34600.0
2005-06-21 11:40:00,46.05,46.1,46.02,46.02,20000.0,36.6364,36.6762,36.6125,36.6125,20000.0
2005-06-21 11:50:00,46.03,46.14,46.03,46.12,22500.0,36.6205,36.708,36.6205,36.6921,22500.0
2005-06-21 12:00:00,46.12,46.12,46.07,46.09,16300.0,36.6921,36.6921,36.6523,36.6682,16300.0
2005-06-21 12:10:00,46.08,46.19,46.05,46.16,35500.0,36.6602,36.7478,36.6364,36.7239,35500.0
2005-06-21 12:20:00,46.15,46.24,46.15,46.19,18600.0,36.7159,36.7875,36.7159,36.7478,18600.0
2005-06-21 12:30:00,46.18,46.24,46.18,46.24,21100.0,36.7398,36.7875,36.7398,36.7875,21100.0
2005-06-21 12:40:00,46.25,46.28,46.2,46.26,21400.0,36.7955,36.8194,36.7557,36.8034,21400.0
2005-06-21 12:50:00,46.26,46.27,46.24,46.27,24300.0,36.8034,36.8114,36.7875,36.8114,24300.0
2005-06-21 13:00:00,46.26,46.32,46.24,46.32,15300.0,36.8034,36.8512,36.7875,36.8512,15300.0
2005-06-21 13:10:00,46.31,46.42,46.26,46.37,29600.0,36.8432,36.9307,36.8034,36.891,29600.0
2005-06-21 13:20:00,46.4,46.42,46.33,46.34,24700.0,36.9148,36.9307,36.8591,36.8671,24700.0
2005-06-21 13:30:00,46.34,46.35,46.3,46.34,25700.0,36.8671,36.875,36.8353,36.8671,25700.0
2005-06-21 13:40:00,46.33,46.38,46.33,46.33,29000.0,36.8591,36.8989,36.8591,36.8591,29000.0
2005-06-21 13:50:00,46.34,46.38,46.26,46.38,29800.0,36.8671,36.8989,36.8034,36.8989,29800.0
2005-06-21 14:00:00,46.38,46.44,46.32,46.41,23600.0,36.8989,36.9466,36.8512,36.9228,23600.0
2005-06-21 14:10:00,46.4,46.5,46.4,46.47,30700.0,36.9148,36.9944,36.9148,36.9705,30700.0
2005-06-21 14:20:00,46.48,46.54,46.41,46.52,27000.0,36.9785,37.0262,36.9228,37.0103,27000.0
2005-06-21 14:30:00,46.52,46.62,46.5,46.6,44000.0,37.0103,37.0899,36.9944,37.0739,44000.0
2005-06-21 14:40:00,46.61,46.67,46.56,46.65,38900.0,37.0819,37.1296,37.0421,37.1137,38900.0
2005-06-21 14:50:00,46.65,46.69,46.63,46.65,56400.0,37.1137,37.1455,37.0978,37.1137,56400.0
2005-06-21 15:00:00,46.65,46.65,46.56,46.58,47300.0,37.1137,37.1137,37.0421,37.058,47300.0
2005-06-21 15:10:00,46.58,46.59,46.56,46.58,43700.0,37.058,37.066,37.0421,37.058,43700.0
2005-06-21 15:20:00,46.57,46.58,46.5,46.52,59000.0,37.0501,37.058,36.9944,37.0103,59000.0
2005-06-21 15:30:00,46.5,46.58,46.5,46.57,53500.0,36.9944,37.058,36.9944,37.0501,53500.0
2005-06-21 15:40:00,46.56,46.57,46.51,46.54,52100.0,37.0421,37.0501,37.0023,37.0262,52100.0
2005-06-21 15:50:00,46.54,46.65,46.53,46.55,98100.0,37.0262,37.1137,37.0183,37.0342,98100.0
2005-06-22 09:30:00,46.6,47.04,46.59,47.04,43000.0,37.0739,37.424,37.066,37.424,43000.0
2005-06-22 09:40:00,47.01,47.02,46.71,46.77,32800.0,37.4001,37.4081,37.1615,37.2092,32800.0
2005-06-22 09:50:00,46.76,46.78,46.58,46.69,27600.0,37.2012,37.2171,37.058,37.1455,27600.0
2005-06-22 10:00:00,46.68,46.7,46.56,46.68,11800.0,37.1376,37.1535,37.0421,37.1376,11800.0
2005-06-22 10:10:00,46.68,46.75,46.66,46.7,20500.0,37.1376,37.1933,37.1217,37.1535,20500.0
2005-06-22 10:20:00,46.69,46.7,46.66,46.67,12300.0,37.1455,37.1535,37.1217,37.1296,12300.0
2005-06-22 10:30:00,46.66,46.75,46.65,46.68,17800.0,37.1217,37.1933,37.1137,37.1376,17800.0
2005-06-22 10:40:00,46.67,46.67,46.64,46.65,33600.0,37.1296,37.1296,37.1058,37.1137,33600.0
2005-06-22 10:50:00,46.65,46.69,46.65,46.68,13600.0,37.1137,37.1455,37.1137,37.1376,13600.0
2005-06-22 11:00:00,46.68,46.72,46.68,46.72,36300.0,37.1376,37.1694,37.1376,37.1694,36300.0
2005-06-22 11:10:00,46.74,46.76,46.73,46.75,14000.0,37.1853,37.2012,37.1774,37.1933,14000.0
2005-06-22 11:20:00,46.75,46.77,46.72,46.76,13900.0,37.1933,37.2092,37.1694,37.2012,13900.0
2005-06-22 11:30:00,46.76,46.8,46.71,46.75,11600.0,37.2012,37.2331,37.1615,37.1933,11600.0
2005-06-22 11:40:00,46.76,46.84,46.74,46.76,14500.0,37.2012,37.2649,37.1853,37.2012,14500.0
2005-06-22 11:50:00,46.77,46.83,46.73,46.78,13000.0,37.2092,37.2569,37.1774,37.2171,13000.0
2005-06-22 12:00:00,46.77,46.78,46.75,46.76,5500.0,37.2092,37.2171,37.1933,37.2012,5500.0
2005-06-22 12:10:00,46.76,46.83,46.75,46.8,12000.0,37.2012,37.2569,37.1933,37.2331,12000.0
2005-06-22 12:20:00,46.79,46.8,46.74,46.75,13200.0,37.2251,37.2331,37.1853,37.1933,13200.0
2005-06-22 12:30:00,46.75,46.76,46.7,46.71,14600.0,37.1933,37.2012,37.1535,37.1615,14600.0
2005-06-22 12:40:00,46.71,46.72,46.64,46.65,36000.0,37.1615,37.1694,37.1058,37.1137,36000.0
2005-06-22 12:50:00,46.65,46.71,46.6,46.62,89500.0,37.1137,37.1615,37.0739,37.0899,89500.0
2005-06-22 13:00:00,46.6,46.63,46.52,46.54,13000.0,37.0739,37.0978,37.0103,37.0262,13000.0
2005-06-22 13:10:00,46.54,46.55,46.43,46.45,12300.0,37.0262,37.0342,36.9387,36.9546,12300.0
2005-06-22 13:20:00,46.46,46.46,46.4,46.44,96000.0,36.9626,36.9626,36.9148,36.9466,96000.0
2005-06-22 13:30:00,46.45,46.49,46.31,46.33,11800.0,36.9546,36.9864,36.8432,36.8591,11800.0
2005-06-22 13:40:00,46.33,46.38,46.22,46.26,12900.0,36.8591,36.8989,36.7716,36.8034,12900.0
2005-06-22 13:50:00,46.26,46.27,46.15,46.2,21100.0,36.8034,36.8114,36.7159,36.7557,21100.0
2005-06-22 14:00:00,46.17,46.19,46.04,46.05,34800.0,36.7318,36.7478,36.6284,36.6364,34800.0
2005-06-22 14:10:00,46.05,46.07,45.89,45.9,17000.0,36.6364,36.6523,36.5091,36.517,17000.0
2005-06-22 14:20:00,45.89,46.01,45.88,45.99,31500.0,36.5091,36.6046,36.5011,36.5886,31500.0
2005-06-22 14:30:00,45.99,46.01,45.95,45.96,18400.0,36.5886,36.6046,36.5568,36.5648,18400.0
2005-06-22 14:40:00,45.96,45.96,45.87,45.9,26100.0,36.5648,36.5648,36.4932,36.517,26100.0
2005-06-22 14:50:00,45.88,46.05,45.88,46.02,13000.0,36.5011,36.6364,36.5011,36.6125,13000.0
2005-06-22 15:00:00,46.02,46.06,45.88,45.89,21200.0,36.6125,36.6443,36.5011,36.5091,21200.0
2005-06-22 15:10:00,45.89,45.94,45.86,45.86,27900.0,36.5091,36.5489,36.4852,36.4852,27900.0
2005-06-22 15:20:00,45.86,45.9,45.82,45.85,31800.0,36.4852,36.517,36.4534,36.4773,31800.0
2005-06-22 15:30:00,45.86,45.92,45.82,45.87,38300.0,36.4852,36.5329,36.4534,36.4932,38300.0
2005-06-22 15:40:00,45.86,45.93,45.85,45.92,102200.0,36.4852,36.5409,36.4773,36.5329,102200.0
2005-06-22 15:50:00,45.93,45.94,45.84,45.86,88800.0,36.5409,36.5489,36.4693,36.4852,88800.0
2005-06-23 09:30:00,45.5,45.51,45.25,45.34,54600.0,36.1988,36.2068,35.9999,36.0715,54600.0
2005-06-23 09:40:00,45.35,45.35,44.9,44.91,55600.0,36.0795,36.0795,35.7215,35.7294,55600.0
2005-06-23 09:50:00,44.91,44.95,44.65,44.89,73700.0,35.7294,35.7612,35.5226,35.7135,73700.0
2005-06-23 10:00:00,44.89,45.0,44.84,44.94,88900.0,35.7135,35.801,35.6737,35.7533,88900.0
2005-06-23 10:10:00,44.95,44.97,44.9,44.95,62500.0,35.7612,35.7771,35.7215,35.7612,62500.0
2005-06-23 10:20:00,44.95,44.99,44.85,44.95,111900.0,35.7612,35.7931,35.6817,35.7612,111900.0
2005-06-23 10:30:00,44.95,45.0,44.88,44.99,78200.0,35.7612,35.801,35.7055,35.7931,78200.0
2005-06-23 10:40:00,44.98,45.0,44.91,44.94,26400.0,35.7851,35.801,35.7294,35.7533,26400.0
2005-06-23 10:50:00,44.94,44.95,44.9,44.94,20800.0,35.7533,35.7612,35.7215,35.7533,20800.0
2005-06-23 11:00:00,44.95,44.98,44.88,44.98,23500.0,35.7612,35.7851,35.7055,35.7851,23500.0
2005-06-23 11:10:00,44.98,44.98,44.89,44.92,32100.0,35.7851,35.7851,35.7135,35.7374,32100.0
2005-06-23 11:20:00,44.92,44.96,44.88,44.9,34800.0,35.7374,35.7692,35.7055,35.7215,34800.0
2005-06-23 11:30:00,44.9,44.92,44.87,44.89,45500.0,35.7215,35.7374,35.6976,35.7135,45500.0
2005-06-23 11:40:00,44.89,44.89,44.85,44.88,21900.0,35.7135,35.7135,35.6817,35.7055,21900.0
2005-06-23 11:50:00,44.88,44.89,44.85,44.88,38100.0,35.7055,35.7135,35.6817,35.7055,38100.0
2005-06-23 12:00:00,44.88,44.93,44.85,44.92,27700.0,35.7055,35.7453,35.6817,35.7374,27700.0
2005-06-23 12:10:00,44.93,44.95,44.88,44.95,36700.0,35.7453,35.7612,35.7055,35.7612,36700.0
2005-06-23 12:20:00,44.95,44.97,44.93,44.95,81500.0,35.7612,35.7771,35.7453,35.7612,81500.0
2005-06-23 12:30:00,44.94,44.96,44.91,44.95,45700.0,35.7533,35.7692,35.7294,35.7612,45700.0
2005-06-23 12:40:00,44.95,44.97,44.93,44.94,62400.0,35.7612,35.7771,35.7453,35.7533,62400.0
2005-06-23 12:50:00,44.94,44.94,44.9,44.91,15400.0,35.7533,35.7533,35.7215,35.7294,15400.0
2005-06-23 13:00:00,44.91,44.95,44.91,44.94,27800.0,35.7294,35.7612,35.7294,35.7533,27800.0
2005-06-23 13:10:00,44.94,44.94,44.86,44.94,22700.0,35.7533,35.7533,35.6896,35.7533,22700.0
2005-06-23 13:20:00,44.95,44.95,44.91,44.91,11300.0,35.7612,35.7612,35.7294,35.7294,11300.0
2005-06-23 13:30:00,44.91,44.95,44.9,44.9,18400.0,35.7294,35.7612,35.7215,35.7215,18400.0
2005-06-23 13:40:00,44.9,44.92,44.9,44.9,36100.0,35.7215,35.7374,35.7215,35.7215,36100.0
2005-06-23 13:50:00,44.91,44.96,44.9,44.95,112500.0,35.7294,35.7692,35.7215,35.7612,112500.0
2005-06-23 14:00:00,44.94,44.95,44.92,44.93,41200.0,35.7533,35.7612,35.7374,35.7453,41200.0
2005-06-23 14:10:00,44.93,44.94,44.87,44.93,19900.0,35.7453,35.7533,35.6976,35.7453,19900.0
2005-06-23 14:20:00,44.94,44.97,44.91,44.96,37400.0,35.7533,35.7771,35.7294,35.7692,37400.0
2005-06-23 14:30:00,44.96,44.97,44.93,44.96,78000.0,35.7692,35.7771,35.7453,35.7692,78000.0
2005-06-23 14:40:00,44.96,44.96,44.87,44.95,40800.0,35.7692,35.7692,35.6976,35.7612,40800.0
2005-06-23 14:50:00,44.95,44.95,44.89,44.91,78400.0,35.7612,35.7612,35.7135,35.7294,78400.0
2005-06-23 15:00:00,44.91,44.96,44.84,44.93,34500.0,35.7294,35.7692,35.6737,35.7453,34500.0
2005-06-23 15:10:00,44.93,44.95,44.9,44.9,24800.0,35.7453,35.7612,35.7215,35.7215,24800.0
2005-06-23 15:20:00,44.9,44.91,44.79,44.8,60600.0,35.7215,35.7294,35.6339,35.6419,60600.0
2005-06-23 15:30:00,44.8,44.84,44.75,44.75,106000.0,35.6419,35.6737,35.6021,35.6021,106000.0
2005-06-23 15:40:00,44.75,44.75,44.66,44.67,51300.0,35.6021,35.6021,35.5305,35.5385,51300.0
2005-06-23 15:50:00,44.66,44.75,44.66,44.71,89200.0,35.5305,35.6021,35.5305,35.5703,89200.0
2005-06-24 09:30:00,44.55,44.75,44.45,44.6,27900.0,35.443,35.6021,35.3634,35.4828,27900.0
2005-06-24 09:40:00,44.6,44.74,44.6,44.74,59400.0,35.4828,35.5942,35.4828,35.5942,59400.0
2005-06-24 09:50:00,44.75,44.83,44.75,44.81,9300.0,35.6021,35.6658,35.6021,35.6499,9300.0
2005-06-24 10:00:00,44.82,44.82,44.76,44.76,17700.0,35.6578,35.6578,35.6101,35.6101,17700.0
2005-06-24 10:10:00,44.77,44.77,44.64,44.64,17100.0,35.618,35.618,35.5146,35.5146,17100.0
2005-06-24 10:20:00,44.63,44.67,44.62,44.64,11000.0,35.5067,35.5385,35.4987,35.5146,11000.0
2005-06-24 10:30:00,44.64,44.75,44.64,44.74,15100.0,35.5146,35.6021,35.5146,35.5942,15100.0
2005-06-24 10:40:00,44.73,44.75,44.72,44.75,20300.0,35.5862,35.6021,35.5783,35.6021,20300.0
2005-06-24 10:50:00,44.75,44.81,44.74,44.78,29500.0,35.6021,35.6499,35.5942,35.626,29500.0
2005-06-24 11:00:00,44.79,44.89,44.75,44.86,12300.0,35.6339,35.7135,35.6021,35.6896,12300.0
2005-06-24 11:10:00,44.87,44.87,44.81,44.81,7400.0,35.6976,35.6976,35.6499,35.6499,7400.0
2005-06-24 11:20:00,44.81,44.85,44.8,44.84,7600.0,35.6499,35.6817,35.6419,35.6737,7600.0
2005-06-24 11:30:00,44.85,44.85,44.8,44.8,16800.0,35.6817,35.6817,35.6419,35.6419,16800.0
2005-06-24 11:40:00,44.81,44.85,44.81,44.82,11500.0,35.6499,35.6817,35.6499,35.6578,11500.0
2005-06-24 11:50:00,44.82,44.85,44.8,44.83,68900.0,35.6578,35.6817,35.6419,35.6658,68900.0
2005-06-24 12:00:00,44.83,44.84,44.8,44.83,5700.0,35.6658,35.6737,35.6419,35.6658,5700.0
2005-06-24 12:10:00,44.84,44.85,44.82,44.84,20200.0,35.6737,35.6817,35.6578,35.6737,20200.0
2005-06-24 12:20:00,44.84,44.85,44.7,44.7,14000.0,35.6737,35.6817,35.5623,35.5623,14000.0
2005-06-24 12:30:00,44.71,44.81,44.71,44.81,6500.0,35.5703,35.6499,35.5703,35.6499,6500.0
2005-06-24 12:40:00,44.8,44.83,44.79,44.81,104300.0,35.6419,35.6658,35.6339,35.6499,104300.0
2005-06-24 12:50:00,44.82,44.84,44.79,44.79,4500.0,35.6578,35.6737,35.6339,35.6339,4500.0
2005-06-24 13:00:00,44.78,44.78,44.76,44.76,9200.0,35.626,35.626,35.6101,35.6101,9200.0
2005-06-24 13:10:00,44.76,44.83,44.71,44.74,10300.0,35.6101,35.6658,35.5703,35.5942,10300.0
2005-06-24 13:20:00,44.74,44.74,44.65,44.71,13800.0,35.5942,35.5942,35.5226,35.5703,13800.0
2005-06-24 13:30:00,44.69,44.78,44.69,44.75,12200.0,35.5544,35.626,35.5544,35.6021,12200.0
2005-06-24 13:40:00,44.74,44.75,44.66,44.69,11800.0,35.5942,35.6021,35.5305,35.5544,11800.0
2005-06-24 13:50:00,44.73,44.77,44.69,44.71,11900.0,35.5862,35.618,35.5544,35.5703,11900.0
2005-06-24 14:00:00,44.71,44.73,44.67,44.7,9200.0,35.5703,35.5862,35.5385,35.5623,9200.0
2005-06-24 14:10:00,44.72,44.78,44.72,44.72,5600.0,35.5783,35.626,35.5783,35.5783,5600.0
2005-06-24 14:20:00,44.73,44.75,44.69,44.75,13400.0,35.5862,35.6021,35.5544,35.6021,13400.0
2005-06-24 14:30:00,44.75,44.81,44.75,44.77,6100.0,35.6021,35.6499,35.6021,35.618,6100.0
2005-06-24 14:40:00,44.77,44.81,44.77,44.77,9500.0,35.618,35.6499,35.618,35.618,9500.0
2005-06-24 14:50:00,44.78,44.78,44.65,44.7,12900.0,35.626,35.626,35.5226,35.5623,12900.0
2005-06-24 15:00:00,44.7,44.72,44.65,44.7,8100.0,35.5623,35.5783,35.5226,35.5623,8100.0
2005-06-24 15:10:00,44.71,44.74,44.68,44.74,72800.0,35.5703,35.5942,35.5464,35.5942,72800.0
2005-06-24 15:20:00,44.74,44.78,44.62,44.74,14500.0,35.5942,35.626,35.4987,35.5942,14500.0
2005-06-24 15:30:00,44.75,44.81,44.7,44.76,73600.0,35.6021,35.6499,35.5623,35.6101,73600.0
2005-06-24 15:40:00,44.77,44.8,44.75,44.78,7900.0,35.618,35.6419,35.6021,35.626,7900.0
2005-06-24 15:50:00,44.79,44.8,44.72,44.74,22100.0,35.6339,35.6419,35.5783,35.5942,22100.0
2005-06-27 09:30:00,44.5,44.65,44.45,44.55,33000.0,35.4032,35.5226,35.3634,35.443,33000.0
2005-06-27 09:40:00,44.56,44.65,44.49,44.55,67400.0,35.451,35.5226,35.3953,35.443,67400.0
2005-06-27 09:50:00,44.54,44.54,44.45,44.48,8000.0,35.4351,35.4351,35.3634,35.3873,8000.0
2005-06-27 10:00:00,44.46,44.6,44.45,44.6,38100.0,35.3714,35.4828,35.3634,35.4828,38100.0
2005-06-27 10:10:00,44.58,44.64,44.5,44.63,21000.0,35.4669,35.5146,35.4032,35.5067,21000.0
2005-06-27 10:20:00,44.65,44.71,44.62,44.7,31700.0,35.5226,35.5703,35.4987,35.5623,31700.0
2005-06-27 10:30:00,44.71,44.74,44.68,44.7,23800.0,35.5703,35.5942,35.5464,35.5623,23800.0
2005-06-27 10:40:00,44.7,44.7,44.67,44.67,25300.0,35.5623,35.5623,35.5385,35.5385,25300.0
2005-06-27 10:50:00,44.68,44.68,44.63,44.64,9900.0,35.5464,35.5464,35.5067,35.5146,9900.0
2005-06-27 11:00:00,44.64,44.66,44.62,44.63,8100.0,35.5146,35.5305,35.4987,35.5067,8100.0
2005-06-27 11:10:00,44.64,44.69,44.61,44.69,19800.0,35.5146,35.5544,35.4907,35.5544,19800.0
2005-06-27 11:20:00,44.7,44.75,44.65,44.75,51500.0,35.5623,35.6021,35.5226,35.6021,51500.0
2005-06-27 11:30:00,44.77,44.77,44.67,44.68,14200.0,35.618,35.618,35.5385,35.5464,14200.0
2005-06-27 11:40:00,44.68,44.77,44.68,44.77,6400.0,35.5464,35.618,35.5464,35.618,6400.0
2005-06-27 11:50:00,44.77,44.78,44.69,44.7,8500.0,35.618,35.626,35.5544,35.5623,8500.0
2005-06-27 12:00:00,44.72,44.77,44.69,44.75,7500.0,35.5783,35.618,35.5544,35.6021,7500.0
2005-06-27 12:10:00,44.77,44.77,44.71,44.76,8900.0,35.618,35.618,35.5703,35.6101,8900.0
2005-06-27 12:20:00,44.77,44.77,44.72,44.72,5100.0,35.618,35.618,35.5783,35.5783,5100.0
2005-06-27 12:30:00,44.76,44.76,44.71,44.72,10200.0,35.6101,35.6101,35.5703,35.5783,10200.0
2005-06-27 12:40:00,44.73,44.74,44.71,44.72,13000.0,35.5862,35.5942,35.5703,35.5783,13000.0
2005-06-27 12:50:00,44.73,44.74,44.61,44.63,11300.0,35.5862,35.5942,35.4907,35.5067,11300.0
2005-06-27 13:00:00,44.65,44.65,44.55,44.57,17000.0,35.5226,35.5226,35.443,35.4589,17000.0
2005-06-27 13:10:00,44.58,44.65,44.58,44.65,8200.0,35.4669,35.5226,35.4669,35.5226,8200.0
2005-06-27 13:20:00,44.66,44.68,44.66,44.67,3600.0,35.5305,35.5464,35.5305,35.5385,3600.0
2005-06-27 13:30:00,44.66,44.66,44.61,44.62,3900.0,35.5305,35.5305,35.4907,35.4987,3900.0
2005-06-27 13:40:00,44.62,44.62,44.53,44.55,7800.0,35.4987,35.4987,35.4271,35.443,7800.0
2005-06-27 13:50:00,44.56,44.58,44.55,44.55,8800.0,35.451,35.4669,35.443,35.443,8800.0
2005-06-27 14:00:00,44.56,44.66,44.55,44.64,14500.0,35.451,35.5305,35.443,35.5146,14500.0
2005-06-27 14:10:00,44.66,44.72,44.65,44.69,6400.0,35.5305,35.5783,35.5226,35.5544,6400.0
2005-06-27 14:20:00,44.69,44.72,44.66,44.66,18100.0,35.5544,35.5783,35.5305,35.5305,18100.0
2005-06-27 14:30:00,44.68,44.75,44.66,44.75,26800.0,35.5464,35.6021,35.5305,35.6021,26800.0
2005-06-27 14:40:00,44.74,44.74,44.71,44.72,5500.0,35.5942,35.5942,35.5703,35.5783,5500.0
2005-06-27 14:50:00,44.72,44.75,44.71,44.73,7600.0,35.5783,35.6021,35.5703,35.5862,7600.0
2005-06-27 15:00:00,44.74,44.77,44.68,44.75,15400.0,35.5942,35.618,35.5464,35.6021,15400.0
2005-06-27 15:10:00,44.76,44.79,44.75,44.79,9000.0,35.6101,35.6339,35.6021,35.6339,9000.0
2005-06-27 15:20:00,44.79,44.79,44.73,44.73,17300.0,35.6339,35.6339,35.5862,35.5862,17300.0
2005-06-27 15:30:00,44.75,44.78,44.74,44.76,12400.0,35.6021,35.626,35.5942,35.6101,12400.0
2005-06-27 15:40:00,44.75,44.76,44.7,44.71,17700.0,35.6021,35.6101,35.5623,35.5703,17700.0
2005-06-27 15:50:00,44.71,44.72,44.69,44.7,42500.0,35.5703,35.5783,35.5544,35.5623,42500.0
2005-06-28 09:30:00,45.0,45.18,44.95,45.06,43900.0,35.801,35.9442,35.7612,35.8488,43900.0
2005-06-28 09:40:00,45.12,45.12,44.97,45.08,12900.0,35.8965,35.8965,35.7771,35.8647,12900.0
2005-06-28 09:50:00,45.09,45.1,45.03,45.09,14200.0,35.8726,35.8806,35.8249,35.8726,14200.0
2005-06-28 10:00:00,45.1,45.19,45.0,45.03,54100.0,35.8806,35.9522,35.801,35.8249,54100.0
2005-06-28 10:10:00,45.03,45.18,45.03,45.13,13600.0,35.8249,35.9442,35.8249,35.9044,13600.0
2005-06-28 10:20:00,45.12,45.16,45.11,45.11,13600.0,35.8965,35.9283,35.8885,35.8885,13600.0
2005-06-28 10:30:00,45.11,45.15,44.95,44.98,15500.0,35.8885,35.9204,35.7612,35.7851,15500.0
2005-06-28 10:40:00,44.99,45.98,44.95,44.96,13000.0,35.7931,36.5807,35.7612,35.7692,13000.0
2005-06-28 10:50:00,44.96,45.01,44.95,45.01,30700.0,35.7692,35.809,35.7612,35.809,30700.0
2005-06-28 11:00:00,45.01,45.07,45.01,45.07,30600.0,35.809,35.8567,35.809,35.8567,30600.0
2005-06-28 11:10:00,45.07,45.09,45.04,45.06,10900.0,35.8567,35.8726,35.8328,35.8488,10900.0
2005-06-28 11:20:00,45.05,45.15,45.02,45.06,50000.0,35.8408,35.9204,35.8169,35.8488,50000.0
2005-06-28 11:30:00,45.05,45.17,45.05,45.13,14900.0,35.8408,35.9363,35.8408,35.9044,14900.0
2005-06-28 11:40:00,45.13,45.15,45.02,45.02,15700.0,35.9044,35.9204,35.8169,35.8169,15700.0
2005-06-28 11:50:00,45.01,45.03,45.0,45.0,11300.0,35.809,35.8249,35.801,35.801,11300.0
2005-06-28 12:00:00,45.0,45.0,44.98,44.98,12400.0,35.801,35.801,35.7851,35.7851,12400.0
2005-06-28 12:10:00,44.99,45.0,44.91,44.91,14400.0,35.7931,35.801,35.7294,35.7294,14400.0
2005-06-28 12:20:00,44.9,44.96,44.89,44.96,7000.0,35.7215,35.7692,35.7135,35.7692,7000.0
2005-06-28 12:30:00,44.96,44.96,44.93,44.95,6500.0,35.7692,35.7692,35.7453,35.7612,6500.0
2005-06-28 12:40:00,44.95,45.0,44.94,44.99,8000.0,35.7612,35.801,35.7533,35.7931,8000.0
2005-06-28 12:50:00,44.98,44.99,44.91,44.91,13500.0,35.7851,35.7931,35.7294,35.7294,13500.0
2005-06-28 13:00:00,44.91,45.01,44.9,44.99,20000.0,35.7294,35.809,35.7215,35.7931,20000.0
2005-06-28 13:10:00,45.01,45.1,45.01,45.09,153500.0,35.809,35.8806,35.809,35.8726,153500.0
2005-06-28 13:20:00,45.1,45.15,45.1,45.14,12600.0,35.8806,35.9204,35.8806,35.9124,12600.0
2005-06-28 13:30:00,45.14,45.17,45.13,45.15,10100.0,35.9124,35.9363,35.9044,35.9204,10100.0
2005-06-28 13:40:00,45.14,45.22,45.14,45.21,22200.0,35.9124,35.976,35.9124,35.9681,22200.0
2005-06-28 13:50:00,45.21,45.21,45.2,45.21,25700.0,35.9681,35.9681,35.9601,35.9681,25700.0
2005-06-28 14:00:00,45.23,45.3,45.23,45.3,55400.0,35.984,36.0397,35.984,36.0397,55400.0
2005-06-28 14:10:00,45.3,45.3,45.28,45.29,14900.0,36.0397,36.0397,36.0238,36.0317,14900.0
2005-06-28 14:20:00,45.29,45.29,45.25,45.26,17900.0,36.0317,36.0317,35.9999,36.0079,17900.0
2005-06-28 14:30:00,45.26,45.28,45.25,45.25,20600.0,36.0079,36.0238,35.9999,35.9999,20600.0
2005-06-28 14:40:00,45.25,45.25,45.21,45.25,37900.0,35.9999,35.9999,35.9681,35.9999,37900.0
2005-06-28 14:50:00,45.25,45.25,45.21,45.23,24100.0,35.9999,35.9999,35.9681,35.984,24100.0
2005-06-28 15:00:00,45.25,45.25,45.2,45.2,26300.0,35.9999,35.9999,35.9601,35.9601,26300.0
2005-06-28 15:10:00,45.22,45.22,45.18,45.18,22400.0,35.976,35.976,35.9442,35.9442,22400.0
2005-06-28 15:20:00,45.18,45.19,45.14,45.17,22900.0,35.9442,35.9522,35.9124,35.9363,22900.0
2005-06-28 15:30:00,45.17,45.2,45.17,45.2,26300.0,35.9363,35.9601,35.9363,35.9601,26300.0
2005-06-28 15:40:00,45.2,45.28,45.19,45.28,44500.0,35.9601,36.0238,35.9522,36.0238,44500.0
2005-06-28 15:50:00,45.28,45.36,45.26,45.36,83700.0,36.0238,36.0874,36.0079,36.0874,83700.0
2005-06-29 09:30:00,45.35,45.35,45.15,45.33,21300.0,36.0795,36.0795,35.9204,36.0636,21300.0
2005-06-29 09:40:00,45.29,45.3,44.89,45.3,25700.0,36.0317,36.0397,35.7135,36.0397,25700.0
2005-06-29 09:50:00,45.3,45.3,45.2,45.27,12800.0,36.0397,36.0397,35.9601,36.0158,12800.0
2005-06-29 10:00:00,45.27,45.34,45.25,45.32,7300.0,36.0158,36.0715,35.9999,36.0556,7300.0
2005-06-29 10:10:00,45.34,45.37,45.31,45.37,27000.0,36.0715,36.0954,36.0476,36.0954,27000.0
2005-06-29 10:20:00,45.37,45.43,45.35,45.4,10900.0,36.0954,36.1431,36.0795,36.1192,10900.0
2005-06-29 10:30:00,45.39,45.4,45.36,45.37,33600.0,36.1113,36.1192,36.0874,36.0954,33600.0
2005-06-29 10:40:00,45.37,45.42,45.34,45.39,15300.0,36.0954,36.1352,36.0715,36.1113,15300.0
2005-06-29 10:50:00,45.41,45.41,45.34,45.35,10300.0,36.1272,36.1272,36.0715,36.0795,10300.0
2005-06-29 11:00:00,45.35,45.35,45.32,45.35,17400.0,36.0795,36.0795,36.0556,36.0795,17400.0
2005-06-29 11:10:00,45.35,45.35,45.27,45.33,8600.0,36.0795,36.0795,36.0158,36.0636,8600.0
2005-06-29 11:20:00,45.32,45.33,45.31,45.32,4500.0,36.0556,36.0636,36.0476,36.0556,4500.0
2005-06-29 11:30:00,45.32,45.33,45.28,45.31,7300.0,36.0556,36.0636,36.0238,36.0476,7300.0
2005-06-29 11:40:00,45.32,45.32,45.29,45.3,3300.0,36.0556,36.0556,36.0317,36.0397,3300.0
2005-06-29 11:50:00,45.29,45.3,45.28,45.28,5800.0,36.0317,36.0397,36.0238,36.0238,5800.0
2005-06-29 12:00:00,45.29,45.33,45.29,45.29,10300.0,36.0317,36.0636,36.0317,36.0317,10300.0
2005-06-29 12:10:00,45.28,45.3,45.27,45.3,17700.0,36.0238,36.0397,36.0158,36.0397,17700.0
2005-06-29 12:20:00,45.3,45.35,45.28,45.3,18000.0,36.0397,36.0795,36.0238,36.0397,18000.0
2005-06-29 12:30:00,45.28,45.3,45.27,45.27,4100.0,36.0238,36.0397,36.0158,36.0158,4100.0
2005-06-29 12:40:00,45.27,45.33,45.27,45.32,8400.0,36.0158,36.0636,36.0158,36.0556,8400.0
2005-06-29 12:50:00,45.31,45.33,45.29,45.29,6200.0,36.0476,36.0636,36.0317,36.0317,6200.0
2005-06-29 13:00:00,45.31,45.35,45.31,45.35,9100.0,36.0476,36.0795,36.0476,36.0795,9100.0
2005-06-29 13:10:00,45.33,45.33,45.27,45.29,10400.0,36.0636,36.0636,36.0158,36.0317,10400.0
2005-06-29 13:20:00,45.28,45.3,45.28,45.3,2300.0,36.0238,36.0397,36.0238,36.0397,2300.0
2005-06-29 13:30:00,45.31,45.33,45.28,45.3,11200.0,36.0476,36.0636,36.0238,36.0397,11200.0
2005-06-29 13:40:00,45.31,45.31,45.15,45.16,11500.0,36.0476,36.0476,35.9204,35.9283,11500.0
2005-06-29 13:50:00,45.16,45.16,45.09,45.14,12600.0,35.9283,35.9283,35.8726,35.9124,12600.0
2005-06-29 14:00:00,45.14,45.15,45.11,45.11,5000.0,35.9124,35.9204,35.8885,35.8885,5000.0
2005-06-29 14:10:00,45.12,45.13,45.06,45.08,8400.0,35.8965,35.9044,35.8488,35.8647,8400.0
2005-06-29 14:20:00,45.09,45.09,45.01,45.02,15400.0,35.8726,35.8726,35.809,35.8169,15400.0
2005-06-29 14:30:00,45.05,45.14,45.05,45.14,11900.0,35.8408,35.9124,35.8408,35.9124,11900.0
2005-06-29 14:40:00,45.15,45.18,45.11,45.11,10800.0,35.9204,35.9442,35.8885,35.8885,10800.0
2005-06-29 14:50:00,45.1,45.13,45.01,45.02,15200.0,35.8806,35.9044,35.809,35.8169,15200.0
2005-06-29 15:00:00,45.04,45.1,45.02,45.09,15000.0,35.8328,35.8806,35.8169,35.8726,15000.0
2005-06-29 15:10:00,45.09,45.11,45.05,45.11,19400.0,35.8726,35.8885,35.8408,35.8885,19400.0
2005-06-29 15:20:00,45.11,45.18,45.08,45.12,18900.0,35.8885,35.9442,35.8647,35.8965,18900.0
2005-06-29 15:30:00,45.12,45.19,45.12,45.19,12400.0,35.8965,35.9522,35.8965,35.9522,12400.0
2005-06-29 15:40:00,45.2,45.3,45.2,45.25,37700.0,35.9601,36.0397,35.9601,35.9999,37700.0
2005-06-29 15:50:00,45.24,45.26,45.2,45.24,51000.0,35.992,36.0079,35.9601,35.992,51000.0
2005-06-30 09:30:00,45.15,45.2,45.1,45.2,20700.0,35.9204,35.9601,35.8806,35.9601,20700.0
2005-06-30 09:40:00,45.25,45.36,45.13,45.17,32500.0,35.9999,36.0874,35.9044,35.9363,32500.0
2005-06-30 09:50:00,45.22,45.24,45.11,45.12,10200.0,35.976,35.992,35.8885,35.8965,10200.0
2005-06-30 10:00:00,45.13,45.21,45.13,45.21,9100.0,35.9044,35.9681,35.9044,35.9681,9100.0
2005-06-30 10:10:00,45.23,45.34,45.18,45.34,9900.0,35.984,36.0715,35.9442,36.0715,9900.0
2005-06-30 10:20:00,45.37,45.37,45.32,45.35,21400.0,36.0954,36.0954,36.0556,36.0795,21400.0
2005-06-30 10:30:00,45.35,45.42,45.33,45.34,47800.0,36.0795,36.1352,36.0636,36.0715,47800.0
2005-06-30 10:40:00,45.34,45.35,45.31,45.34,8900.0,36.0715,36.0795,36.0476,36.0715,8900.0
2005-06-30 10:50:00,45.34,45.34,45.32,45.33,13700.0,36.0715,36.0715,36.0556,36.0636,13700.0
2005-06-30 11:00:00,45.32,45.33,45.24,45.32,14300.0,36.0556,36.0636,35.992,36.0556,14300.0
2005-06-30 11:10:00,45.33,45.33,45.29,45.3,13000.0,36.0636,36.0636,36.0317,36.0397,13000.0
2005-06-30 11:20:00,45.31,45.36,45.29,45.36,51900.0,36.0476,36.0874,36.0317,36.0874,51900.0
2005-06-30 11:30:00,45.36,45.36,45.32,45.35,23000.0,36.0874,36.0874,36.0556,36.0795,23000.0
2005-06-30 11:40:00,45.35,45.36,45.33,45.33,12400.0,36.0795,36.0874,36.0636,36.0636,12400.0
2005-06-30 11:50:00,45.33,45.35,45.32,45.32,10100.0,36.0636,36.0795,36.0556,36.0556,10100.0
2005-06-30 12:00:00,45.33,45.33,45.28,45.29,5700.0,36.0636,36.0636,36.0238,36.0317,5700.0
2005-06-30 12:10:00,45.28,45.31,45.25,45.27,15800.0,36.0238,36.0476,35.9999,36.0158,15800.0
2005-06-30 12:20:00,45.27,45.28,45.22,45.23,13300.0,36.0158,36.0238,35.976,35.984,13300.0
2005-06-30 12:30:00,45.24,45.34,45.24,45.31,16000.0,35.992,36.0715,35.992,36.0476,16000.0
2005-06-30 12:40:00,45.31,45.32,45.25,45.3,12700.0,36.0476,36.0556,35.9999,36.0397,12700.0
2005-06-30 12:50:00,45.3,45.36,45.29,45.36,16300.0,36.0397,36.0874,36.0317,36.0874,16300.0
2005-06-30 13:00:00,45.36,45.43,45.34,45.39,75300.0,36.0874,36.1431,36.0715,36.1113,75300.0
2005-06-30 13:10:00,45.39,45.4,45.32,45.32,25900.0,36.1113,36.1192,36.0556,36.0556,25900.0
2005-06-30 13:20:00,45.32,45.34,45.29,45.29,14000.0,36.0556,36.0715,36.0317,36.0317,14000.0
2005-06-30 13:30:00,45.29,45.3,45.2,45.22,8100.0,36.0317,36.0397,35.9601,35.976,8100.0
2005-06-30 13:40:00,45.23,45.28,45.23,45.27,8000.0,35.984,36.0238,35.984,36.0158,8000.0
2005-06-30 13:50:00,45.27,45.43,45.27,45.43,15100.0,36.0158,36.1431,36.0158,36.1431,15100.0
2005-06-30 14:00:00,45.43,45.45,45.41,45.44,33800.0,36.1431,36.159,36.1272,36.1511,33800.0
2005-06-30 14:10:00,45.44,45.49,45.35,45.49,23600.0,36.1511,36.1909,36.0795,36.1909,23600.0
2005-06-30 14:20:00,45.47,45.47,45.21,45.3,22300.0,36.1749,36.1749,35.9681,36.0397,22300.0
2005-06-30 14:30:00,45.31,45.32,45.15,45.17,35400.0,36.0476,36.0556,35.9204,35.9363,35400.0
2005-06-30 14:40:00,45.19,45.24,45.17,45.22,20600.0,35.9522,35.992,35.9363,35.976,20600.0
2005-06-30 14:50:00,45.2,45.28,45.14,45.25,16500.0,35.9601,36.0238,35.9124,35.9999,16500.0
2005-06-30 15:00:00,45.23,45.25,45.16,45.23,51500.0,35.984,35.9999,35.9283,35.984,51500.0
2005-06-30 15:10:00,45.23,45.26,45.16,45.23,25000.0,35.984,36.0079,35.9283,35.984,25000.0
2005-06-30 15:20:00,45.21,45.22,45.14,45.16,26700.0,35.9681,35.976,35.9124,35.9283,26700.0
2005-06-30 15:30:00,45.16,45.19,45.08,45.1,91400.0,35.9283,35.9522,35.8647,35.8806,91400.0
2005-06-30 15:40:00,45.1,45.21,45.08,45.09,42600.0,35.8806,35.9681,35.8647,35.8726,42600.0
2005-06-30 15:50:00,45.09,45.09,44.93,44.95,51700.0,35.8726,35.8726,35.7453,35.7612,51700.0
2005-07-01 09:30:00,44.96,44.97,44.72,44.95,24800.0,35.7692,35.7771,35.5783,35.7612,24800.0
2005-07-01 09:40:00,44.94,44.94,44.75,44.83,20800.0,35.7533,35.7533,35.6021,35.6658,20800.0
2005-07-01 09:50:00,44.8,44.98,44.79,44.92,10100.0,35.6419,35.7851,35.6339,35.7374,10100.0
2005-07-01 10:00:00,44.94,44.94,44.8,44.81,15300.0,35.7533,35.7533,35.6419,35.6499,15300.0
2005-07-01 10:10:00,44.8,44.81,44.63,44.64,15800.0,35.6419,35.6499,35.5067,35.5146,15800.0
2005-07-01 10:20:00,44.63,44.8,44.62,44.8,10700.0,35.5067,35.6419,35.4987,35.6419,10700.0
2005-07-01 10:30:00,44.84,44.97,44.84,44.97,35800.0,35.6737,35.7771,35.6737,35.7771,35800.0
2005-07-01 10:40:00,44.94,45.03,44.92,44.97,21900.0,35.7533,35.8249,35.7374,35.7771,21900.0
2005-07-01 10:50:00,45.03,45.03,44.95,45.01,5400.0,35.8249,35.8249,35.7612,35.809,5400.0
2005-07-01 11:00:00,45.01,45.02,44.85,44.85,19100.0,35.809,35.8169,35.6817,35.6817,19100.0
2005-07-01 11:10:00,44.86,45.02,44.86,45.01,7400.0,35.6896,35.8169,35.6896,35.809,7400.0
2005-07-01 11:20:00,45.02,45.07,45.02,45.05,11600.0,35.8169,35.8567,35.8169,35.8408,11600.0
2005-07-01 11:30:00,45.06,45.07,44.99,45.0,7000.0,35.8488,35.8567,35.7931,35.801,7000.0
2005-07-01 11:40:00,44.99,45.01,44.9,45.0,6900.0,35.7931,35.809,35.7215,35.801,6900.0
2005-07-01 11:50:00,45.0,45.01,44.97,44.97,12900.0,35.801,35.809,35.7771,35.7771,12900.0
2005-07-01 12:00:00,44.96,45.02,44.96,45.02,25400.0,35.7692,35.8169,35.7692,35.8169,25400.0
2005-07-01 12:10:00,45.01,45.05,44.97,45.0,38300.0,35.809,35.8408,35.7771,35.801,38300.0
2005-07-01 12:20:00,45.0,45.02,44.97,45.0,26900.0,35.801,35.8169,35.7771,35.801,26900.0
2005-07-01 12:30:00,45.0,45.01,44.98,45.01,19100.0,35.801,35.809,35.7851,35.809,19100.0
2005-07-01 12:40:00,45.0,45.06,45.0,45.06,45700.0,35.801,35.8488,35.801,35.8488,45700.0
2005-07-01 12:50:00,45.06,45.16,45.06,45.15,39600.0,35.8488,35.9283,35.8488,35.9204,39600.0
2005-07-01 13:00:00,45.14,45.14,45.1,45.13,11600.0,35.9124,35.9124,35.8806,35.9044,11600.0
2005-07-01 13:10:00,45.14,45.15,45.13,45.14,15100.0,35.9124,35.9204,35.9044,35.9124,15100.0
2005-07-01 13:20:00,45.16,45.18,45.15,45.15,9000.0,35.9283,35.9442,35.9204,35.9204,9000.0
2005-07-01 13:30:00,45.15,45.17,45.14,45.14,14000.0,35.9204,35.9363,35.9124,35.9124,14000.0
2005-07-01 13:40:00,45.16,45.17,45.15,45.16,5100.0,35.9283,35.9363,35.9204,35.9283,5100.0
2005-07-01 13:50:00,45.17,45.22,45.17,45.2,20000.0,35.9363,35.976,35.9363,35.9601,20000.0
2005-07-01 14:00:00,45.2,45.24,45.19,45.22,16400.0,35.9601,35.992,35.9522,35.976,16400.0
2005-07-01 14:10:00,45.23,45.27,45.21,45.22,25000.0,35.984,36.0158,35.9681,35.976,25000.0
2005-07-01 14:20:00,45.21,45.25,45.19,45.23,19300.0,35.9681,35.9999,35.9522,35.984,19300.0
2005-07-01 14:30:00,45.23,45.27,45.23,45.27,21000.0,35.984,36.0158,35.984,36.0158,21000.0
2005-07-01 14:40:00,45.27,45.31,45.27,45.3,12300.0,36.0158,36.0476,36.0158,36.0397,12300.0
2005-07-01 14:50:00,45.29,45.35,45.29,45.34,23200.0,36.0317,36.0795,36.0317,36.0715,23200.0
2005-07-01 15:00:00,45.34,45.35,45.25,45.29,13500.0,36.0715,36.0795,35.9999,36.0317,13500.0
2005-07-01 15:10:00,45.3,45.32,45.27,45.3,14400.0,36.0397,36.0556,36.0158,36.0397,14400.0
2005-07-01 15:20:00,45.3,45.31,45.26,45.26,12200.0,36.0397,36.0476,36.0079,36.0079,12200.0
2005-07-01 15:30:00,45.26,45.34,45.26,45.28,21200.0,36.0079,36.0715,36.0079,36.0238,21200.0
2005-07-01 15:40:00,45.27,45.34,45.24,45.31,27900.0,36.0158,36.0715,35.992,36.0476,27900.0
2005-07-01 15:50:00,45.31,45.35,45.3,45.31,23100.0,36.0476,36.0795,36.0397,36.0476,23100.0
2005-07-05 09:30:00,45.24,45.24,44.91,44.93,13700.0,35.992,35.992,35.7294,35.7453,13700.0
2005-07-05 09:40:00,44.93,44.97,44.88,44.88,8200.0,35.7453,35.7771,35.7055,35.7055,8200.0
2005-07-05 09:50:00,44.88,44.99,44.88,44.99,17500.0,35.7055,35.7931,35.7055,35.7931,17500.0
2005-07-05 10:00:00,44.99,45.29,44.99,45.28,13600.0,35.7931,36.0317,35.7931,36.0238,13600.0
2005-07-05 10:10:00,45.27,45.42,45.25,45.4,9700.0,36.0158,36.1352,35.9999,36.1192,9700.0
2005-07-05 10:20:00,45.4,45.44,45.29,45.43,10900.0,36.1192,36.1511,36.0317,36.1431,10900.0
2005-07-05 10:30:00,45.45,45.52,45.45,45.48,14300.0,36.159,36.2147,36.159,36.1829,14300.0
2005-07-05 10:40:00,45.48,45.51,45.4,45.5,22200.0,36.1829,36.2068,36.1192,36.1988,22200.0
2005-07-05 10:50:00,45.49,45.53,45.48,45.53,13100.0,36.1909,36.2227,36.1829,36.2227,13100.0
2005-07-05 11:00:00,45.53,45.6,45.5,45.5,15900.0,36.2227,36.2784,36.1988,36.1988,15900.0
2005-07-05 11:10:00,45.45,45.48,45.43,45.46,8600.0,36.159,36.1829,36.1431,36.167,8600.0
2005-07-05 11:20:00,45.46,45.51,45.46,45.51,6400.0,36.167,36.2068,36.167,36.2068,6400.0
2005-07-05 11:30:00,45.53,45.6,45.51,45.54,13400.0,36.2227,36.2784,36.2068,36.2306,13400.0
2005-07-05 11:40:00,45.53,45.53,45.44,45.44,10500.0,36.2227,36.2227,36.1511,36.1511,10500.0
2005-07-05 11:50:00,45.44,45.44,45.38,45.38,13300.0,36.1511,36.1511,36.1033,36.1033,13300.0
2005-07-05 12:00:00,45.38,45.39,45.35,45.35,8800.0,36.1033,36.1113,36.0795,36.0795,8800.0
2005-07-05 12:10:00,45.35,45.35,45.35,45.35,2800.0,36.0795,36.0795,36.0795,36.0795,2800.0
2005-07-05 12:20:00,45.35,45.36,45.33,45.33,22900.0,36.0795,36.0874,36.0636,36.0636,22900.0
2005-07-05 12:30:00,45.34,45.37,45.32,45.35,18700.0,36.0715,36.0954,36.0556,36.0795,18700.0
2005-07-05 12:40:00,45.35,45.35,45.33,45.33,4300.0,36.0795,36.0795,36.0636,36.0636,4300.0
2005-07-05 12:50:00,45.33,45.35,45.3,45.31,15300.0,36.0636,36.0795,36.0397,36.0476,15300.0
2005-07-05 13:00:00,45.31,45.31,45.25,45.25,13000.0,36.0476,36.0476,35.9999,35.9999,13000.0
2005-07-05 13:10:00,45.26,45.28,45.23,45.24,22100.0,36.0079,36.0238,35.984,35.992,22100.0
2005-07-05 13:20:00,45.25,45.26,45.24,45.24,6300.0,35.9999,36.0079,35.992,35.992,6300.0
2005-07-05 13:30:00,45.24,45.3,45.2,45.24,12800.0,35.992,36.0397,35.9601,35.992,12800.0
2005-07-05 13:40:00,45.25,45.32,45.25,45.3,10400.0,35.9999,36.0556,35.9999,36.0397,10400.0
2005-07-05 13:50:00,45.29,45.3,45.25,45.25,16300.0,36.0317,36.0397,35.9999,35.9999,16300.0
2005-07-05 14:00:00,45.25,45.3,45.24,45.28,29200.0,35.9999,36.0397,35.992,36.0238,29200.0
2005-07-05 14:10:00,45.28,45.29,45.22,45.23,23400.0,36.0238,36.0317,35.976,35.984,23400.0
2005-07-05 14:20:00,45.23,45.31,45.22,45.3,22900.0,35.984,36.0476,35.976,36.0397,22900.0
2005-07-05 14:30:00,45.31,45.31,45.23,45.28,19100.0,36.0476,36.0476,35.984,36.0238,19100.0
2005-07-05 14:40:00,45.26,45.26,45.23,45.26,20700.0,36.0079,36.0079,35.984,36.0079,20700.0
2005-07-05 14:50:00,45.26,45.26,45.21,45.21,18100.0,36.0079,36.0079,35.9681,35.9681,18100.0
2005-07-05 15:00:00,45.21,45.25,45.2,45.2,17500.0,35.9681,35.9999,35.9601,35.9601,17500.0
2005-07-05 15:10:00,45.2,45.25,45.2,45.24,9800.0,35.9601,35.9999,35.9601,35.992,9800.0
2005-07-05 15:20:00,45.24,45.38,45.24,45.32,23100.0,35.992,36.1033,35.992,36.0556,23100.0
2005-07-05 15:30:00,45.31,45.36,45.31,45.33,10600.0,36.0476,36.0874,36.0476,36.0636,10600.0
2005-07-05 15:40:00,45.33,45.4,45.31,45.4,21300.0,36.0636,36.1192,36.0476,36.1192,21300.0
2005-07-05 15:50:00,45.4,45.4,45.37,45.39,28200.0,36.1192,36.1192,36.0954,36.1113,28200.0
2005-07-06 09:30:00,45.42,45.42,45.11,45.11,11700.0,36.1352,36.1352,35.8885,35.8885,11700.0
2005-07-06 09:40:00,45.11,45.27,45.09,45.09,10700.0,35.8885,36.0158,35.8726,35.8726,10700.0
2005-07-06 09:50:00,45.09,45.33,45.0,45.33,8500.0,35.8726,36.0636,35.801,36.0636,8500.0
2005-07-06 10:00:00,45.33,45.36,45.26,45.26,12500.0,36.0636,36.0874,36.0079,36.0079,12500.0
2005-07-06 10:10:00,45.32,45.35,45.22,45.22,10300.0,36.0556,36.0795,35.976,35.976,10300.0
2005-07-06 10:20:00,45.21,45.21,45.1,45.19,9300.0,35.9681,35.9681,35.8806,35.9522,9300.0
2005-07-06 10:30:00,45.19,45.21,45.16,45.21,4700.0,35.9522,35.9681,35.9283,35.9681,4700.0
2005-07-06 10:40:00,45.26,45.44,45.26,45.41,8000.0,36.0079,36.1511,36.0079,36.1272,8000.0
2005-07-06 10:50:00,45.4,45.42,45.36,45.42,7000.0,36.1192,36.1352,36.0874,36.1352,7000.0
2005-07-06 11:00:00,45.42,45.45,45.36,45.41,12600.0,36.1352,36.159,36.0874,36.1272,12600.0
2005-07-06 11:10:00,45.4,45.45,45.39,45.45,8100.0,36.1192,36.159,36.1113,36.159,8100.0
2005-07-06 11:20:00,45.45,45.45,45.38,45.38,6100.0,36.159,36.159,36.1033,36.1033,6100.0
2005-07-06 11:30:00,45.37,45.4,45.3,45.39,14600.0,36.0954,36.1192,36.0397,36.1113,14600.0
2005-07-06 11:40:00,45.38,45.38,45.31,45.32,4200.0,36.1033,36.1033,36.0476,36.0556,4200.0
2005-07-06 11:50:00,45.33,45.42,45.33,45.41,7000.0,36.0636,36.1352,36.0636,36.1272,7000.0
2005-07-06 12:00:00,45.42,45.49,45.41,45.47,7300.0,36.1352,36.1909,36.1272,36.1749,7300.0
2005-07-06 12:10:00,45.48,45.49,45.47,45.48,6500.0,36.1829,36.1909,36.1749,36.1829,6500.0
2005-07-06 12:20:00,45.48,45.54,45.34,45.34,8500.0,36.1829,36.2306,36.0715,36.0715,8500.0
2005-07-06 12:30:00,45.34,45.35,45.23,45.25,6100.0,36.0715,36.0795,35.984,35.9999,6100.0
2005-07-06 12:40:00,45.24,45.24,45.16,45.18,8500.0,35.992,35.992,35.9283,35.9442,8500.0
2005-07-06 12:50:00,45.18,45.22,45.18,45.22,3400.0,35.9442,35.976,35.9442,35.976,3400.0
2005-07-06 13:00:00,45.21,45.35,45.21,45.35,5700.0,35.9681,36.0795,35.9681,36.0795,5700.0
2005-07-06 13:10:00,45.35,45.35,45.26,45.34,9400.0,36.0795,36.0795,36.0079,36.0715,9400.0
2005-07-06 13:20:00,45.3,45.41,45.3,45.41,3500.0,36.0397,36.1272,36.0397,36.1272,3500.0
2005-07-06 13:30:00,45.41,45.46,45.41,45.42,8300.0,36.1272,36.167,36.1272,36.1352,8300.0
2005-07-06 13:40:00,45.38,45.41,45.37,45.4,5000.0,36.1033,36.1272,36.0954,36.1192,5000.0
2005-07-06 13:50:00,45.4,45.46,45.4,45.43,5800.0,36.1192,36.167,36.1192,36.1431,5800.0
2005-07-06 14:00:00,45.43,45.43,45.24,45.27,6200.0,36.1431,36.1431,35.992,36.0158,6200.0
2005-07-06 14:10:00,45.26,45.27,45.21,45.21,5200.0,36.0079,36.0158,35.9681,35.9681,5200.0
2005-07-06 14:20:00,45.21,45.21,45.02,45.02,11600.0,35.9681,35.9681,35.8169,35.8169,11600.0
2005-07-06 14:30:00,45.02,45.03,44.84,44.95,16200.0,35.8169,35.8249,35.6737,35.7612,16200.0
2005-07-06 14:40:00,44.96,44.99,44.89,44.98,12600.0,35.7692,35.7931,35.7135,35.7851,12600.0
2005-07-06 14:50:00,44.99,45.04,44.98,45.03,9200.0,35.7931,35.8328,35.7851,35.8249,9200.0
2005-07-06 15:00:00,45.03,45.1,45.02,45.1,9300.0,35.8249,35.8806,35.8169,35.8806,9300.0
2005-07-06 15:10:00,45.12,45.12,45.07,45.08,6800.0,35.8965,35.8965,35.8567,35.8647,6800.0
2005-07-06 15:20:00,45.08,45.08,44.99,45.06,10000.0,35.8647,35.8647,35.7931,35.8488,10000.0
2005-07-06 15:30:00,45.06,45.11,45.0,45.0,11800.0,35.8488,35.8885,35.801,35.801,11800.0
2005-07-06 15:40:00,44.99,44.99,44.91,44.95,28300.0,35.7931,35.7931,35.7294,35.7612,28300.0
2005-07-06 15:50:00,44.96,45.03,44.96,44.99,22800.0,35.7692,35.8249,35.7692,35.7931,22800.0
2005-07-07 09:30:00,44.5,44.55,44.05,44.3,50000.0,35.4032,35.443,35.0452,35.2441,50000.0
2005-07-07 09:40:00,44.25,44.3,44.06,44.12,33500.0,35.2043,35.2441,35.0532,35.1009,33500.0
2005-07-07 09:50:00,44.13,44.2,44.11,44.12,38400.0,35.1089,35.1646,35.093,35.1009,38400.0
2005-07-07 10:00:00,44.15,44.39,44.15,44.38,29500.0,35.1248,35.3157,35.1248,35.3078,29500.0
2005-07-07 10:10:00,44.38,44.42,44.21,44.29,16200.0,35.3078,35.3396,35.1725,35.2362,16200.0
2005-07-07 10:20:00,44.3,44.43,44.3,44.4,9200.0,35.2441,35.3475,35.2441,35.3237,9200.0
2005-07-07 10:30:00,44.4,44.4,44.31,44.34,10800.0,35.3237,35.3237,35.2521,35.2759,10800.0
2005-07-07 10:40:00,44.33,44.44,44.3,44.43,10700.0,35.268,35.3555,35.2441,35.3475,10700.0
2005-07-07 10:50:00,44.43,44.5,44.41,44.46,19400.0,35.3475,35.4032,35.3316,35.3714,19400.0
2005-07-07 11:00:00,44.47,44.56,44.43,44.56,16500.0,35.3794,35.451,35.3475,35.451,16500.0
2005-07-07 11:10:00,44.54,44.69,44.54,44.65,16400.0,35.4351,35.5544,35.4351,35.5226,16400.0
2005-07-07 11:20:00,44.65,44.72,44.62,44.72,9200.0,35.5226,35.5783,35.4987,35.5783,9200.0
2005-07-07 11:30:00,44.72,44.73,44.68,44.72,18200.0,35.5783,35.5862,35.5464,35.5783,18200.0
2005-07-07 11:40:00,44.72,44.72,44.66,44.66,7700.0,35.5783,35.5783,35.5305,35.5305,7700.0
2005-07-07 11:50:00,44.67,44.75,44.63,44.74,20400.0,35.5385,35.6021,35.5067,35.5942,20400.0
2005-07-07 12:00:00,44.75,44.81,44.74,44.81,12900.0,35.6021,35.6499,35.5942,35.6499,12900.0
2005-07-07 12:10:00,44.81,44.95,44.8,44.93,13800.0,35.6499,35.7612,35.6419,35.7453,13800.0
2005-07-07 12:20:00,44.96,45.01,44.96,44.97,11300.0,35.7692,35.809,35.7692,35.7771,11300.0
2005-07-07 12:30:00,44.97,44.97,44.91,44.91,7200.0,35.7771,35.7771,35.7294,35.7294,7200.0
2005-07-07 12:40:00,44.92,44.94,44.86,44.89,15300.0,35.7374,35.7533,35.6896,35.7135,15300.0
2005-07-07 12:50:00,44.87,44.87,44.67,44.68,10500.0,35.6976,35.6976,35.5385,35.5464,10500.0
2005-07-07 13:00:00,44.68,44.77,44.68,44.74,10100.0,35.5464,35.618,35.5464,35.5942,10100.0
2005-07-07 13:10:00,44.75,44.77,44.72,44.72,13300.0,35.6021,35.618,35.5783,35.5783,13300.0
2005-07-07 13:20:00,44.72,44.72,44.67,44.67,8300.0,35.5783,35.5783,35.5385,35.5385,8300.0
2005-07-07 13:30:00,44.68,44.75,44.68,44.72,10500.0,35.5464,35.6021,35.5464,35.5783,10500.0
2005-07-07 13:40:00,44.73,44.8,44.7,44.72,11800.0,35.5862,35.6419,35.5623,35.5783,11800.0
2005-07-07 13:50:00,44.74,44.79,44.71,44.75,15400.0,35.5942,35.6339,35.5703,35.6021,15400.0
2005-07-07 14:00:00,44.75,44.76,44.62,44.64,17000.0,35.6021,35.6101,35.4987,35.5146,17000.0
2005-07-07 14:10:00,44.64,44.64,44.56,44.6,14200.0,35.5146,35.5146,35.451,35.4828,14200.0
2005-07-07 14:20:00,44.59,44.71,44.59,44.67,11200.0,35.4748,35.5703,35.4748,35.5385,11200.0
2005-07-07 14:30:00,44.68,44.75,44.68,44.75,8800.0,35.5464,35.6021,35.5464,35.6021,8800.0
2005-07-07 14:40:00,44.75,44.76,44.69,44.69,5300.0,35.6021,35.6101,35.5544,35.5544,5300.0
2005-07-07 14:50:00,44.69,44.79,44.68,44.78,8200.0,35.5544,35.6339,35.5464,35.626,8200.0
2005-07-07 15:00:00,44.79,45.01,44.79,45.01,27800.0,35.6339,35.809,35.6339,35.809,27800.0
2005-07-07 15:10:00,45.0,45.01,44.95,45.01,34100.0,35.801,35.809,35.7612,35.809,34100.0
2005-07-07 15:20:00,45.01,45.1,45.0,45.1,36500.0,35.809,35.8806,35.801,35.8806,36500.0
2005-07-07 15:30:00,45.1,45.11,45.05,45.06,18700.0,35.8806,35.8885,35.8408,35.8488,18700.0
2005-07-07 15:40:00,45.06,45.12,45.03,45.08,17000.0,35.8488,35.8965,35.8249,35.8647,17000.0
2005-07-07 15:50:00,45.08,45.19,45.07,45.16,26300.0,35.8647,35.9522,35.8567,35.9283,26300.0
2005-07-08 09:30:00,45.21,45.48,45.15,45.2,24100.0,35.9681,36.1829,35.9204,35.9601,24100.0
2005-07-08 09:40:00,45.25,45.29,45.2,45.22,5000.0,35.9999,36.0317,35.9601,35.976,5000.0
2005-07-08 09:50:00,45.22,45.23,45.13,45.13,6800.0,35.976,35.984,35.9044,35.9044,6800.0
2005-07-08 10:00:00,45.12,45.3,45.11,45.25,6100.0,35.8965,36.0397,35.8885,35.9999,6100.0
2005-07-08 10:10:00,45.24,45.41,45.23,45.3,6100.0,35.992,36.1272,35.984,36.0397,6100.0
2005-07-08 10:20:00,45.28,45.31,45.26,45.26,5000.0,36.0238,36.0476,36.0079,36.0079,5000.0
2005-07-08 10:30:00,45.27,45.43,45.26,45.39,12000.0,36.0158,36.1431,36.0079,36.1113,12000.0
2005-07-08 10:40:00,45.37,45.44,45.31,45.44,11000.0,36.0954,36.1511,36.0476,36.1511,11000.0
2005-07-08 10:50:00,45.44,45.45,45.42,45.42,6000.0,36.1511,36.159,36.1352,36.1352,6000.0
2005-07-08 11:00:00,45.43,45.43,45.34,45.34,7600.0,36.1431,36.1431,36.0715,36.0715,7600.0
2005-07-08 11:10:00,45.34,45.4,45.32,45.39,5400.0,36.0715,36.1192,36.0556,36.1113,5400.0
2005-07-08 11:20:00,45.39,45.44,45.37,45.43,6400.0,36.1113,36.1511,36.0954,36.1431,6400.0
2005-07-08 11:30:00,45.46,45.55,45.44,45.52,3300.0,36.167,36.2386,36.1511,36.2147,3300.0
2005-07-08 11:40:00,45.51,45.51,45.48,45.48,1200.0,36.2068,36.2068,36.1829,36.1829,1200.0
2005-07-08 11:50:00,45.47,45.48,45.46,45.48,4200.0,36.1749,36.1829,36.167,36.1829,4200.0
2005-07-08 12:00:00,45.51,45.68,45.51,45.6,19500.0,36.2068,36.342,36.2068,36.2784,19500.0
2005-07-08 12:10:00,45.62,45.69,45.6,45.64,11100.0,36.2943,36.35,36.2784,36.3102,11100.0
2005-07-08 12:20:00,45.64,45.65,45.62,45.65,11500.0,36.3102,36.3181,36.2943,36.3181,11500.0
2005-07-08 12:30:00,45.69,45.74,45.68,45.71,14000.0,36.35,36.3897,36.342,36.3659,14000.0
2005-07-08 12:40:00,45.69,45.72,45.68,45.7,10700.0,36.35,36.3738,36.342,36.3579,10700.0
2005-07-08 12:50:00,45.7,45.7,45.68,45.69,15400.0,36.3579,36.3579,36.342,36.35,15400.0
2005-07-08 13:00:00,45.68,45.68,45.64,45.65,17300.0,36.342,36.342,36.3102,36.3181,17300.0
2005-07-08 13:10:00,45.65,45.71,45.63,45.63,24400.0,36.3181,36.3659,36.3022,36.3022,24400.0
2005-07-08 13:20:00,45.64,45.71,45.64,45.71,9300.0,36.3102,36.3659,36.3102,36.3659,9300.0
2005-07-08 13:30:00,45.7,45.77,45.68,45.74,15900.0,36.3579,36.4136,36.342,36.3897,15900.0
2005-07-08 13:40:00,45.74,45.74,45.69,45.73,13000.0,36.3897,36.3897,36.35,36.3818,13000.0
2005-07-08 13:50:00,45.71,45.76,45.71,45.75,5700.0,36.3659,36.4057,36.3659,36.3977,5700.0
2005-07-08 14:00:00,45.75,45.8,45.73,45.78,10800.0,36.3977,36.4375,36.3818,36.4216,10800.0
2005-07-08 14:10:00,45.77,45.8,45.74,45.76,13200.0,36.4136,36.4375,36.3897,36.4057,13200.0
2005-07-08 14:20:00,45.76,45.88,45.76,45.88,10300.0,36.4057,36.5011,36.4057,36.5011,10300.0
2005-07-08 14:30:00,45.88,45.88,45.79,45.79,10800.0,36.5011,36.5011,36.4295,36.4295,10800.0
2005-07-08 14:40:00,45.78,45.82,45.78,45.82,7700.0,36.4216,36.4534,36.4216,36.4534,7700.0
2005-07-08 14:50:00,45.82,45.82,45.75,45.79,10900.0,36.4534,36.4534,36.3977,36.4295,10900.0
2005-07-08 15:00:00,45.79,45.87,45.79,45.84,10600.0,36.4295,36.4932,36.4295,36.4693,10600.0
2005-07-08 15:10:00,45.84,45.84,45.8,45.8,13100.0,36.4693,36.4693,36.4375,36.4375,13100.0
2005-07-08 15:20:00,45.8,45.95,45.8,45.95,18400.0,36.4375,36.5568,36.4375,36.5568,18400.0
2005-07-08 15:30:00,45.94,45.95,45.92,45.95,16000.0,36.5489,36.5568,36.5329,36.5568,16000.0
2005-07-08 15:40:00,45.96,45.96,45.94,45.94,17600.0,36.5648,36.5648,36.5489,36.5489,17600.0
2005-07-08 15:50:00,45.95,45.98,45.91,45.95,24100.0,36.5568,36.5807,36.525,36.5568,24100.0
2005-07-11 09:30:00,45.93,45.93,45.77,45.78,18600.0,36.5409,36.5409,36.4136,36.4216,18600.0
2005-07-11 09:40:00,45.72,45.73,45.55,45.65,12600.0,36.3738,36.3818,36.2386,36.3181,12600.0
2005-07-11 09:50:00,45.66,45.66,45.51,45.52,10500.0,36.3261,36.3261,36.2068,36.2147,10500.0
2005-07-11 10:00:00,45.51,45.53,45.44,45.53,13300.0,36.2068,36.2227,36.1511,36.2227,13300.0
2005-07-11 10:10:00,45.53,45.58,45.5,45.58,11100.0,36.2227,36.2625,36.1988,36.2625,11100.0
2005-07-11 10:20:00,45.57,45.64,45.54,45.64,7000.0,36.2545,36.3102,36.2306,36.3102,7000.0
2005-07-11 10:30:00,45.64,45.64,45.56,45.6,12700.0,36.3102,36.3102,36.2465,36.2784,12700.0
2005-07-11 10:40:00,45.6,45.75,45.6,45.66,15100.0,36.2784,36.3977,36.2784,36.3261,15100.0
2005-07-11 10:50:00,45.71,45.76,45.62,45.66,7700.0,36.3659,36.4057,36.2943,36.3261,7700.0
2005-07-11 11:00:00,45.65,45.67,45.6,45.6,9900.0,36.3181,36.3341,36.2784,36.2784,9900.0
2005-07-11 11:10:00,45.62,45.83,45.61,45.83,6500.0,36.2943,36.4613,36.2863,36.4613,6500.0
2005-07-11 11:20:00,45.83,45.86,45.83,45.84,10200.0,36.4613,36.4852,36.4613,36.4693,10200.0
2005-07-11 11:30:00,45.84,45.95,45.84,45.95,12300.0,36.4693,36.5568,36.4693,36.5568,12300.0
2005-07-11 11:40:00,45.95,46.0,45.94,45.99,18100.0,36.5568,36.5966,36.5489,36.5886,18100.0
2005-07-11 11:50:00,45.99,46.03,45.99,46.02,21600.0,36.5886,36.6205,36.5886,36.6125,21600.0
2005-07-11 12:00:00,46.03,46.16,46.03,46.15,25300.0,36.6205,36.7239,36.6205,36.7159,25300.0
2005-07-11 12:10:00,46.15,46.29,46.15,46.24,14900.0,36.7159,36.8273,36.7159,36.7875,14900.0
2005-07-11 12:20:00,46.24,46.24,46.15,46.15,5600.0,36.7875,36.7875,36.7159,36.7159,5600.0
2005-07-11 12:30:00,46.16,46.18,46.14,46.17,7400.0,36.7239,36.7398,36.708,36.7318,7400.0
2005-07-11 12:40:00,46.16,46.16,46.14,46.15,5800.0,36.7239,36.7239,36.708,36.7159,5800.0
2005-07-11 12:50:00,46.15,46.15,46.09,46.09,4200.0,36.7159,36.7159,36.6682,36.6682,4200.0
2005-07-11 13:00:00,46.08,46.08,45.99,46.0,9400.0,36.6602,36.6602,36.5886,36.5966,9400.0
2005-07-11 13:10:00,45.99,46.02,45.99,46.01,5700.0,36.5886,36.6125,36.5886,36.6046,5700.0
2005-07-11 13:20:00,46.01,46.01,45.99,46.0,3800.0,36.6046,36.6046,36.5886,36.5966,3800.0
2005-07-11 13:30:00,45.97,45.99,45.95,45.99,14900.0,36.5727,36.5886,36.5568,36.5886,14900.0
2005-07-11 13:40:00,45.98,45.99,45.93,45.94,3600.0,36.5807,36.5886,36.5409,36.5489,3600.0
2005-07-11 13:50:00,45.94,45.94,45.91,45.92,5900.0,36.5489,36.5489,36.525,36.5329,5900.0
2005-07-11 14:00:00,45.93,45.94,45.91,45.92,7000.0,36.5409,36.5489,36.525,36.5329,7000.0
2005-07-11 14:10:00,45.92,45.92,45.87,45.87,8000.0,36.5329,36.5329,36.4932,36.4932,8000.0
2005-07-11 14:20:00,45.87,45.88,45.82,45.82,8000.0,36.4932,36.5011,36.4534,36.4534,8000.0
2005-07-11 14:30:00,45.82,45.86,45.82,45.85,6500.0,36.4534,36.4852,36.4534,36.4773,6500.0
2005-07-11 14:40:00,45.86,45.88,45.82,45.84,5400.0,36.4852,36.5011,36.4534,36.4693,5400.0
2005-07-11 14:50:00,45.81,45.84,45.79,45.83,9400.0,36.4454,36.4693,36.4295,36.4613,9400.0
2005-07-11 15:00:00,45.82,45.83,45.8,45.81,5000.0,36.4534,36.4613,36.4375,36.4454,5000.0
2005-07-11 15:10:00,45.81,45.83,45.77,45.77,5800.0,36.4454,36.4613,36.4136,36.4136,5800.0
2005-07-11 15:20:00,45.69,45.76,45.66,45.75,11200.0,36.35,36.4057,36.3261,36.3977,11200.0
2005-07-11 15:30:00,45.76,45.82,45.76,45.8,10800.0,36.4057,36.4534,36.4057,36.4375,10800.0
2005-07-11 15:40:00,45.8,45.9,45.8,45.89,25900.0,36.4375,36.517,36.4375,36.5091,25900.0
2005-07-11 15:50:00,45.9,45.95,45.89,45.95,23100.0,36.517,36.5568,36.5091,36.5568,23100.0
2005-07-12 09:30:00,45.91,45.92,45.78,45.87,10700.0,36.525,36.5329,36.4216,36.4932,10700.0
2005-07-12 09:40:00,45.87,45.95,45.87,45.95,5300.0,36.4932,36.5568,36.4932,36.5568,5300.0
2005-07-12 09:50:00,45.95,46.06,45.78,45.85,25500.0,36.5568,36.6443,36.4216,36.4773,25500.0
2005-07-12 10:00:00,45.86,45.87,45.77,45.78,18000.0,36.4852,36.4932,36.4136,36.4216,18000.0
2005-07-12 10:10:00,45.79,45.84,45.79,45.84,13600.0,36.4295,36.4693,36.4295,36.4693,13600.0
2005-07-12 10:20:00,45.84,46.0,45.84,46.0,13800.0,36.4693,36.5966,36.4693,36.5966,13800.0
2005-07-12 10:30:00,45.99,46.0,45.98,45.98,8600.0,36.5886,36.5966,36.5807,36.5807,8600.0
2005-07-12 10:40:00,46.0,46.1,45.99,46.1,24100.0,36.5966,36.6762,36.5886,36.6762,24100.0
2005-07-12 10:50:00,46.11,46.18,46.1,46.18,19600.0,36.6841,36.7398,36.6762,36.7398,19600.0
2005-07-12 11:00:00,46.19,46.3,46.19,46.26,39700.0,36.7478,36.8353,36.7478,36.8034,39700.0
2005-07-12 11:10:00,46.26,46.27,46.24,46.25,17700.0,36.8034,36.8114,36.7875,36.7955,17700.0
2005-07-12 11:20:00,46.25,46.26,46.24,46.24,17900.0,36.7955,36.8034,36.7875,36.7875,17900.0
2005-07-12 11:30:00,46.24,46.3,46.23,46.3,14400.0,36.7875,36.8353,36.7796,36.8353,14400.0
2005-07-12 11:40:00,46.3,46.3,46.28,46.29,12000.0,36.8353,36.8353,36.8194,36.8273,12000.0
2005-07-12 11:50:00,46.29,46.3,46.27,46.27,15200.0,36.8273,36.8353,36.8114,36.8114,15200.0
2005-07-12 12:00:00,46.26,46.27,46.21,46.21,15900.0,36.8034,36.8114,36.7637,36.7637,15900.0
2005-07-12 12:10:00,46.2,46.2,46.18,46.19,12200.0,36.7557,36.7557,36.7398,36.7478,12200.0
2005-07-12 12:20:00,46.19,46.19,46.18,46.19,13100.0,36.7478,36.7478,36.7398,36.7478,13100.0
2005-07-12 12:30:00,46.18,46.18,46.15,46.15,4800.0,36.7398,36.7398,36.7159,36.7159,4800.0
2005-07-12 12:40:00,46.15,46.16,46.1,46.1,10800.0,36.7159,36.7239,36.6762,36.6762,10800.0
2005-07-12 12:50:00,46.09,46.09,46.02,46.03,7800.0,36.6682,36.6682,36.6125,36.6205,7800.0
2005-07-12 13:00:00,46.03,46.03,46.0,46.02,7200.0,36.6205,36.6205,36.5966,36.6125,7200.0
2005-07-12 13:10:00,46.02,46.09,46.02,46.08,5300.0,36.6125,36.6682,36.6125,36.6602,5300.0
2005-07-12 13:20:00,46.08,46.13,46.08,46.12,17000.0,36.6602,36.7,36.6602,36.6921,17000.0
2005-07-12 13:30:00,46.12,46.12,46.05,46.06,25100.0,36.6921,36.6921,36.6364,36.6443,25100.0
2005-07-12 13:40:00,46.06,46.09,46.02,46.04,5900.0,36.6443,36.6682,36.6125,36.6284,5900.0
2005-07-12 13:50:00,46.04,46.16,46.04,46.13,24000.0,36.6284,36.7239,36.6284,36.7,24000.0
2005-07-12 14:00:00,46.13,46.13,46.1,46.12,13400.0,36.7,36.7,36.6762,36.6921,13400.0
2005-07-12 14:10:00,46.12,46.22,46.11,46.22,14700.0,36.6921,36.7716,36.6841,36.7716,14700.0
2005-07-12 14:20:00,46.21,46.23,46.19,46.2,16300.0,36.7637,36.7796,36.7478,36.7557,16300.0
2005-07-12 14:30:00,46.2,46.25,46.18,46.25,16300.0,36.7557,36.7955,36.7398,36.7955,16300.0
2005-07-12 14:40:00,46.25,46.31,46.25,46.31,12000.0,36.7955,36.8432,36.7955,36.8432,12000.0
2005-07-12 14:50:00,46.3,46.31,46.28,46.3,12000.0,36.8353,36.8432,36.8194,36.8353,12000.0
2005-07-12 15:00:00,46.3,46.41,46.3,46.39,20300.0,36.8353,36.9228,36.8353,36.9069,20300.0
2005-07-12 15:10:00,46.39,46.4,46.36,46.4,21400.0,36.9069,36.9148,36.883,36.9148,21400.0
2005-07-12 15:20:00,46.41,46.42,46.28,46.34,16500.0,36.9228,36.9307,36.8194,36.8671,16500.0
2005-07-12 15:30:00,46.34,46.38,46.33,46.37,10000.0,36.8671,36.8989,36.8591,36.891,10000.0
2005-07-12 15:40:00,46.38,46.38,46.26,46.28,25300.0,36.8989,36.8989,36.8034,36.8194,25300.0
2005-07-12 15:50:00,46.3,46.39,46.3,46.39,31900.0,36.8353,36.9069,36.8353,36.9069,31900.0
2005-07-13 09:30:00,46.34,46.54,46.3,46.35,24600.0,36.8671,37.0262,36.8353,36.875,24600.0
2005-07-13 09:40:00,46.38,46.48,46.37,46.46,9500.0,36.8989,36.9785,36.891,36.9626,9500.0
2005-07-13 09:50:00,46.48,46.5,46.44,46.45,15000.0,36.9785,36.9944,36.9466,36.9546,15000.0
2005-07-13 10:00:00,46.44,46.53,46.44,46.49,11900.0,36.9466,37.0183,36.9466,36.9864,11900.0
2005-07-13 10:10:00,46.5,46.54,46.48,46.51,11900.0,36.9944,37.0262,36.9785,37.0023,11900.0
2005-07-13 10:20:00,46.5,46.5,46.44,46.5,11700.0,36.9944,36.9944,36.9466,36.9944,11700.0
2005-07-13 10:30:00,46.5,46.58,46.49,46.57,13200.0,36.9944,37.058,36.9864,37.0501,13200.0
2005-07-13 10:40:00,46.57,46.57,46.46,46.48,14300.0,37.0501,37.0501,36.9626,36.9785,14300.0
2005-07-13 10:50:00,46.5,46.52,46.38,46.38,16300.0,36.9944,37.0103,36.8989,36.8989,16300.0
2005-07-13 11:00:00,46.36,46.4,46.28,46.32,20200.0,36.883,36.9148,36.8194,36.8512,20200.0
2005-07-13 11:10:00,46.32,46.41,46.31,46.38,13900.0,36.8512,36.9228,36.8432,36.8989,13900.0
2005-07-13 11:20:00,46.38,46.46,46.38,46.45,12000.0,36.8989,36.9626,36.8989,36.9546,12000.0
2005-07-13 11:30:00,46.45,46.45,46.41,46.41,11100.0,36.9546,36.9546,36.9228,36.9228,11100.0
2005-07-13 11:40:00,46.41,46.41,46.39,46.4,4100.0,36.9228,36.9228,36.9069,36.9148,4100.0
2005-07-13 11:50:00,46.39,46.39,46.38,46.38,6600.0,36.9069,36.9069,36.8989,36.8989,6600.0
2005-07-13 12:00:00,46.39,46.42,46.39,46.4,8900.0,36.9069,36.9307,36.9069,36.9148,8900.0
2005-07-13 12:10:00,46.4,46.43,46.4,46.43,4400.0,36.9148,36.9387,36.9148,36.9387,4400.0
2005-07-13 12:20:00,46.43,46.57,46.43,46.52,13300.0,36.9387,37.0501,36.9387,37.0103,13300.0
2005-07-13 12:30:00,46.52,46.56,46.49,46.54,15800.0,37.0103,37.0421,36.9864,37.0262,15800.0
2005-07-13 12:40:00,46.53,46.54,46.52,46.52,11000.0,37.0183,37.0262,37.0103,37.0103,11000.0
2005-07-13 12:50:00,46.52,46.54,46.52,46.54,16200.0,37.0103,37.0262,37.0103,37.0262,16200.0
2005-07-13 13:00:00,46.54,46.62,46.54,46.57,26200.0,37.0262,37.0899,37.0262,37.0501,26200.0
2005-07-13 13:10:00,46.57,46.57,46.53,46.54,9800.0,37.0501,37.0501,37.0183,37.0262,9800.0
2005-07-13 13:20:00,46.54,46.61,46.54,46.59,14000.0,37.0262,37.0819,37.0262,37.066,14000.0
2005-07-13 13:30:00,46.58,46.59,46.55,46.57,16500.0,37.058,37.066,37.0342,37.0501,16500.0
2005-07-13 13:40:00,46.57,46.57,46.53,46.54,10500.0,37.0501,37.0501,37.0183,37.0262,10500.0
2005-07-13 13:50:00,46.55,46.59,46.55,46.59,7500.0,37.0342,37.066,37.0342,37.066,7500.0
2005-07-13 14:00:00,46.59,46.63,46.59,46.62,13400.0,37.066,37.0978,37.066,37.0899,13400.0
2005-07-13 14:10:00,46.62,46.66,46.6,46.65,16700.0,37.0899,37.1217,37.0739,37.1137,16700.0
2005-07-13 14:20:00,46.64,46.73,46.64,46.65,15900.0,37.1058,37.1774,37.1058,37.1137,15900.0
2005-07-13 14:30:00,46.65,46.65,46.61,46.61,9200.0,37.1137,37.1137,37.0819,37.0819,9200.0
2005-07-13 14:40:00,46.62,46.62,46.61,46.62,7600.0,37.0899,37.0899,37.0819,37.0899,7600.0
2005-07-13 14:50:00,46.62,46.62,46.59,46.59,11200.0,37.0899,37.0899,37.066,37.066,11200.0
2005-07-13 15:00:00,46.59,46.59,46.48,46.51,21100.0,37.066,37.066,36.9785,37.0023,21100.0
2005-07-13 15:10:00,46.51,46.6,46.51,46.6,13900.0,37.0023,37.0739,37.0023,37.0739,13900.0
2005-07-13 15:20:00,46.6,46.68,46.6,46.67,25600.0,37.0739,37.1376,37.0739,37.1296,25600.0
2005-07-13 15:30:00,46.67,46.69,46.64,46.65,24300.0,37.1296,37.1455,37.1058,37.1137,24300.0
2005-07-13 15:40:00,46.65,46.69,46.6,46.65,32000.0,37.1137,37.1455,37.0739,37.1137,32000.0
2005-07-13 15:50:00,46.65,46.65,46.61,46.63,18500.0,37.1137,37.1137,37.0819,37.0978,18500.0
2005-07-14 09:30:00,46.6,46.69,46.53,46.69,18600.0,37.0739,37.1455,37.0183,37.1455,18600.0
2005-07-14 09:40:00,46.8,46.88,46.75,46.78,19900.0,37.2331,37.2967,37.1933,37.2171,19900.0
2005-07-14 09:50:00,46.77,46.77,46.7,46.71,8500.0,37.2092,37.2092,37.1535,37.1615,8500.0
2005-07-14 10:00:00,46.7,46.7,46.62,46.62,8800.0,37.1535,37.1535,37.0899,37.0899,8800.0
2005-07-14 10:10:00,46.61,46.63,46.59,46.62,11100.0,37.0819,37.0978,37.066,37.0899,11100.0
2005-07-14 10:20:00,46.61,46.61,46.48,46.49,20800.0,37.0819,37.0819,36.9785,36.9864,20800.0
2005-07-14 10:30:00,46.48,46.51,46.4,46.4,19800.0,36.9785,37.0023,36.9148,36.9148,19800.0
2005-07-14 10:40:00,46.4,46.4,46.29,46.31,24400.0,36.9148,36.9148,36.8273,36.8432,24400.0
2005-07-14 10:50:00,46.3,46.33,46.3,46.31,14800.0,36.8353,36.8591,36.8353,36.8432,14800.0
2005-07-14 11:00:00,46.31,46.42,46.31,46.4,21000.0,36.8432,36.9307,36.8432,36.9148,21000.0
2005-07-14 11:10:00,46.4,46.54,46.39,46.39,31100.0,36.9148,37.0262,36.9069,36.9069,31100.0
2005-07-14 11:20:00,46.38,46.38,46.21,46.22,20000.0,36.8989,36.8989,36.7637,36.7716,20000.0
2005-07-14 11:30:00,46.22,46.22,46.12,46.18,15600.0,36.7716,36.7716,36.6921,36.7398,15600.0
2005-07-14 11:40:00,46.18,46.3,46.18,46.25,15900.0,36.7398,36.8353,36.7398,36.7955,15900.0
2005-07-14 11:50:00,46.29,46.31,46.23,46.25,13400.0,36.8273,36.8432,36.7796,36.7955,13400.0
2005-07-14 12:00:00,46.28,46.44,46.28,46.41,6400.0,36.8194,36.9466,36.8194,36.9228,6400.0
2005-07-14 12:10:00,46.41,46.54,46.4,46.42,13100.0,36.9228,37.0262,36.9148,36.9307,13100.0
2005-07-14 12:20:00,46.4,46.45,46.4,46.4,5700.0,36.9148,36.9546,36.9148,36.9148,5700.0
2005-07-14 12:30:00,46.4,46.44,46.35,46.35,8200.0,36.9148,36.9466,36.875,36.875,8200.0
2005-07-14 12:40:00,46.35,46.43,46.35,46.4,5000.0,36.875,36.9387,36.875,36.9148,5000.0
2005-07-14 12:50:00,46.4,46.4,46.3,46.33,11300.0,36.9148,36.9148,36.8353,36.8591,11300.0
2005-07-14 13:00:00,46.33,46.4,46.3,46.36,17200.0,36.8591,36.9148,36.8353,36.883,17200.0
2005-07-14 13:10:00,46.39,46.5,46.37,46.39,10500.0,36.9069,36.9944,36.891,36.9069,10500.0
2005-07-14 13:20:00,46.39,46.39,46.34,46.35,4400.0,36.9069,36.9069,36.8671,36.875,4400.0
2005-07-14 13:30:00,46.36,46.36,46.32,46.33,3200.0,36.883,36.883,36.8512,36.8591,3200.0
2005-07-14 13:40:00,46.31,46.31,46.18,46.19,4100.0,36.8432,36.8432,36.7398,36.7478,4100.0
2005-07-14 13:50:00,46.19,46.2,46.12,46.19,26200.0,36.7478,36.7557,36.6921,36.7478,26200.0
2005-07-14 14:00:00,46.2,46.3,46.2,46.3,13700.0,36.7557,36.8353,36.7557,36.8353,13700.0
2005-07-14 14:10:00,46.29,46.38,46.28,46.37,19600.0,36.8273,36.8989,36.8194,36.891,19600.0
2005-07-14 14:20:00,46.37,46.42,46.37,46.41,21200.0,36.891,36.9307,36.891,36.9228,21200.0
2005-07-14 14:30:00,46.41,46.44,46.41,46.43,14500.0,36.9228,36.9466,36.9228,36.9387,14500.0
2005-07-14 14:40:00,46.42,46.46,46.42,46.43,20800.0,36.9307,36.9626,36.9307,36.9387,20800.0
2005-07-14 14:50:00,46.44,46.5,46.41,46.5,24900.0,36.9466,36.9944,36.9228,36.9944,24900.0
2005-07-14 15:00:00,46.5,46.55,46.48,46.55,10400.0,36.9944,37.0342,36.9785,37.0342,10400.0
2005-07-14 15:10:00,46.55,46.55,46.5,46.5,5800.0,37.0342,37.0342,36.9944,36.9944,5800.0
2005-07-14 15:20:00,46.5,46.54,46.5,46.53,8200.0,36.9944,37.0262,36.9944,37.0183,8200.0
2005-07-14 15:30:00,46.54,46.67,46.53,46.6,22600.0,37.0262,37.1296,37.0183,37.0739,22600.0
2005-07-14 15:40:00,46.6,46.66,46.6,46.64,12500.0,37.0739,37.1217,37.0739,37.1058,12500.0
2005-07-14 15:50:00,46.64,46.67,46.6,46.6,26600.0,37.1058,37.1296,37.0739,37.0739,26600.0
2005-07-15 09:30:00,46.61,46.61,46.6,46.6,70200.0,37.0819,37.0819,37.0739,37.0739,70200.0
2005-07-15 09:40:00,46.6,46.61,46.56,46.58,13400.0,37.0739,37.0819,37.0421,37.058,13400.0
2005-07-15 09:50:00,46.58,46.58,46.16,46.22,16400.0,37.058,37.058,36.7239,36.7716,16400.0
2005-07-15 10:00:00,46.23,46.31,46.16,46.31,6400.0,36.7796,36.8432,36.7239,36.8432,6400.0
2005-07-15 10:10:00,46.31,46.32,46.27,46.29,5500.0,36.8432,36.8512,36.8114,36.8273,5500.0
2005-07-15 10:20:00,46.29,46.44,46.29,46.38,8200.0,36.8273,36.9466,36.8273,36.8989,8200.0
2005-07-15 10:30:00,46.38,46.51,46.38,46.48,6000.0,36.8989,37.0023,36.8989,36.9785,6000.0
2005-07-15 10:40:00,46.48,46.48,46.43,46.45,5100.0,36.9785,36.9785,36.9387,36.9546,5100.0
2005-07-15 10:50:00,46.45,46.49,46.45,46.49,7500.0,36.9546,36.9864,36.9546,36.9864,7500.0
2005-07-15 11:00:00,46.48,46.58,46.47,46.58,9400.0,36.9785,37.058,36.9705,37.058,9400.0
2005-07-15 11:10:00,46.55,46.57,46.51,46.56,8200.0,37.0342,37.0501,37.0023,37.0421,8200.0
2005-07-15 11:20:00,46.57,46.59,46.54,46.59,2700.0,37.0501,37.066,37.0262,37.066,2700.0
2005-07-15 11:30:00,46.56,46.56,46.51,46.51,7500.0,37.0421,37.0421,37.0023,37.0023,7500.0
2005-07-15 11:40:00,46.51,46.51,46.45,46.45,4100.0,37.0023,37.0023,36.9546,36.9546,4100.0
2005-07-15 11:50:00,46.45,46.45,46.43,46.44,6700.0,36.9546,36.9546,36.9387,36.9466,6700.0
2005-07-15 12:00:00,46.44,46.46,46.37,46.44,9200.0,36.9466,36.9626,36.891,36.9466,9200.0
2005-07-15 12:10:00,46.43,46.52,46.43,46.52,6400.0,36.9387,37.0103,36.9387,37.0103,6400.0
2005-07-15 12:20:00,46.53,46.6,46.53,46.6,5100.0,37.0183,37.0739,37.0183,37.0739,5100.0
2005-07-15 12:30:00,46.6,46.6,46.56,46.59,8600.0,37.0739,37.0739,37.0421,37.066,8600.0
2005-07-15 12:40:00,46.58,46.69,46.58,46.62,5800.0,37.058,37.1455,37.058,37.0899,5800.0
2005-07-15 12:50:00,46.62,46.7,46.61,46.69,9000.0,37.0899,37.1535,37.0819,37.1455,9000.0
2005-07-15 13:00:00,46.69,46.7,46.69,46.69,4900.0,37.1455,37.1535,37.1455,37.1455,4900.0
2005-07-15 13:10:00,46.69,46.75,46.69,46.75,3500.0,37.1455,37.1933,37.1455,37.1933,3500.0
2005-07-15 13:20:00,46.73,46.75,46.73,46.75,5000.0,37.1774,37.1933,37.1774,37.1933,5000.0
2005-07-15 13:30:00,46.74,46.76,46.73,46.73,6200.0,37.1853,37.2012,37.1774,37.1774,6200.0
2005-07-15 13:40:00,46.73,46.74,46.7,46.71,11600.0,37.1774,37.1853,37.1535,37.1615,11600.0
2005-07-15 13:50:00,46.7,46.84,46.7,46.84,16700.0,37.1535,37.2649,37.1535,37.2649,16700.0
2005-07-15 14:00:00,46.83,46.84,46.8,46.81,7400.0,37.2569,37.2649,37.2331,37.241,7400.0
2005-07-15 14:10:00,46.82,46.89,46.81,46.89,8800.0,37.249,37.3047,37.241,37.3047,8800.0
2005-07-15 14:20:00,46.89,46.96,46.88,46.95,11400.0,37.3047,37.3604,37.2967,37.3524,11400.0
2005-07-15 14:30:00,46.94,46.94,46.89,46.9,10300.0,37.3444,37.3444,37.3047,37.3126,10300.0
2005-07-15 14:40:00,46.9,46.95,46.9,46.92,17400.0,37.3126,37.3524,37.3126,37.3285,17400.0
2005-07-15 14:50:00,46.92,47.0,46.92,47.0,19900.0,37.3285,37.3922,37.3285,37.3922,19900.0
2005-07-15 15:00:00,46.99,47.0,46.98,46.98,14100.0,37.3842,37.3922,37.3763,37.3763,14100.0
2005-07-15 15:10:00,46.99,46.99,46.88,46.89,12100.0,37.3842,37.3842,37.2967,37.3047,12100.0
2005-07-15 15:20:00,46.89,46.89,46.82,46.82,12100.0,37.3047,37.3047,37.249,37.249,12100.0
2005-07-15 15:30:00,46.8,46.8,46.75,46.75,12700.0,37.2331,37.2331,37.1933,37.1933,12700.0
2005-07-15 15:40:00,46.76,46.86,46.76,46.81,16000.0,37.2012,37.2808,37.2012,37.241,16000.0
2005-07-15 15:50:00,46.81,46.84,46.8,46.83,16200.0,37.241,37.2649,37.2331,37.2569,16200.0
2005-07-18 09:30:00,46.86,46.86,46.5,46.51,20300.0,37.2808,37.2808,36.9944,37.0023,20300.0
2005-07-18 09:40:00,46.51,46.65,46.45,46.62,24500.0,37.0023,37.1137,36.9546,37.0899,24500.0
2005-07-18 09:50:00,46.63,46.74,46.63,46.69,13900.0,37.0978,37.1853,37.0978,37.1455,13900.0
2005-07-18 10:00:00,46.69,46.7,46.58,46.6,14100.0,37.1455,37.1535,37.058,37.0739,14100.0
2005-07-18 10:10:00,46.6,46.73,46.6,46.63,14900.0,37.0739,37.1774,37.0739,37.0978,14900.0
2005-07-18 10:20:00,46.63,46.79,46.62,46.73,21200.0,37.0978,37.2251,37.0899,37.1774,21200.0
2005-07-18 10:30:00,46.73,46.73,46.62,46.62,13000.0,37.1774,37.1774,37.0899,37.0899,13000.0
2005-07-18 10:40:00,46.6,46.61,46.44,46.44,19600.0,37.0739,37.0819,36.9466,36.9466,19600.0
2005-07-18 10:50:00,46.43,46.43,46.39,46.42,19100.0,36.9387,36.9387,36.9069,36.9307,19100.0
2005-07-18 11:00:00,46.41,46.45,46.41,46.45,12400.0,36.9228,36.9546,36.9228,36.9546,12400.0
2005-07-18 11:10:00,46.46,46.55,46.44,46.55,7700.0,36.9626,37.0342,36.9466,37.0342,7700.0
2005-07-18 11:20:00,46.55,46.56,46.46,46.49,10700.0,37.0342,37.0421,36.9626,36.9864,10700.0
2005-07-18 11:30:00,46.49,46.51,46.41,46.42,7300.0,36.9864,37.0023,36.9228,36.9307,7300.0
2005-07-18 11:40:00,46.42,46.52,46.42,46.44,12400.0,36.9307,37.0103,36.9307,36.9466,12400.0
2005-07-18 11:50:00,46.43,46.43,46.36,46.38,5400.0,36.9387,36.9387,36.883,36.8989,5400.0
2005-07-18 12:00:00,46.38,46.38,46.28,46.36,9300.0,36.8989,36.8989,36.8194,36.883,9300.0
2005-07-18 12:10:00,46.36,46.4,46.36,46.4,3100.0,36.883,36.9148,36.883,36.9148,3100.0
2005-07-18 12:20:00,46.4,46.43,46.39,46.4,2900.0,36.9148,36.9387,36.9069,36.9148,2900.0
2005-07-18 12:30:00,46.4,46.45,46.32,46.45,13500.0,36.9148,36.9546,36.8512,36.9546,13500.0
2005-07-18 12:40:00,46.43,46.49,46.4,46.49,8400.0,36.9387,36.9864,36.9148,36.9864,8400.0
2005-07-18 12:50:00,46.49,46.62,46.49,46.62,6000.0,36.9864,37.0899,36.9864,37.0899,6000.0
2005-07-18 13:00:00,46.62,46.63,46.54,46.54,7900.0,37.0899,37.0978,37.0262,37.0262,7900.0
2005-07-18 13:10:00,46.55,46.57,46.55,46.57,3200.0,37.0342,37.0501,37.0342,37.0501,3200.0
2005-07-18 13:20:00,46.57,46.57,46.4,46.4,12700.0,37.0501,37.0501,36.9148,36.9148,12700.0
2005-07-18 13:30:00,46.42,46.46,46.41,46.45,7600.0,36.9307,36.9626,36.9228,36.9546,7600.0
2005-07-18 13:40:00,46.46,46.55,46.46,46.53,6500.0,36.9626,37.0342,36.9626,37.0183,6500.0
2005-07-18 13:50:00,46.53,46.54,46.5,46.5,5500.0,37.0183,37.0262,36.9944,36.9944,5500.0
2005-07-18 14:00:00,46.5,46.51,46.47,46.48,13900.0,36.9944,37.0023,36.9705,36.9785,13900.0
2005-07-18 14:10:00,46.49,46.52,46.43,46.48,11800.0,36.9864,37.0103,36.9387,36.9785,11800.0
2005-07-18 14:20:00,46.48,46.53,46.47,46.53,6900.0,36.9785,37.0183,36.9705,37.0183,6900.0
2005-07-18 14:30:00,46.52,46.55,46.52,46.53,4400.0,37.0103,37.0342,37.0103,37.0183,4400.0
2005-07-18 14:40:00,46.55,46.55,46.52,46.54,4200.0,37.0342,37.0342,37.0103,37.0262,4200.0
2005-07-18 14:50:00,46.55,46.58,46.5,46.51,6100.0,37.0342,37.058,36.9944,37.0023,6100.0
2005-07-18 15:00:00,46.51,46.56,46.48,46.55,13700.0,37.0023,37.0421,36.9785,37.0342,13700.0
2005-07-18 15:10:00,46.55,46.61,46.54,46.61,8900.0,37.0342,37.0819,37.0262,37.0819,8900.0
2005-07-18 15:20:00,46.6,46.62,46.53,46.55,13700.0,37.0739,37.0899,37.0183,37.0342,13700.0
2005-07-18 15:30:00,46.54,46.54,46.52,46.54,10700.0,37.0262,37.0262,37.0103,37.0262,10700.0
2005-07-18 15:40:00,46.53,46.56,46.53,46.54,13700.0,37.0183,37.0421,37.0183,37.0262,13700.0
2005-07-18 15:50:00,46.54,46.63,46.54,46.61,39400.0,37.0262,37.0978,37.0262,37.0819,39400.0
2005-07-19 09:30:00,46.8,46.86,46.54,46.54,13400.0,37.2331,37.2808,37.0262,37.0262,13400.0
2005-07-19 09:40:00,46.6,46.6,46.4,46.58,26300.0,37.0739,37.0739,36.9148,37.058,26300.0
2005-07-19 09:50:00,46.6,46.9,46.6,46.9,16400.0,37.0739,37.3126,37.0739,37.3126,16400.0
2005-07-19 10:00:00,46.9,46.99,46.86,46.99,18900.0,37.3126,37.3842,37.2808,37.3842,18900.0
2005-07-19 10:10:00,46.98,47.16,46.98,47.12,33500.0,37.3763,37.5195,37.3763,37.4876,33500.0
2005-07-19 10:20:00,47.13,47.23,47.12,47.21,18200.0,37.4956,37.5752,37.4876,37.5592,18200.0
2005-07-19 10:30:00,47.21,47.21,47.11,47.12,8500.0,37.5592,37.5592,37.4797,37.4876,8500.0
2005-07-19 10:40:00,47.12,47.12,47.08,47.09,19300.0,37.4876,37.4876,37.4558,37.4638,19300.0
2005-07-19 10:50:00,47.09,47.09,47.02,47.04,15100.0,37.4638,37.4638,37.4081,37.424,15100.0
2005-07-19 11:00:00,47.04,47.05,47.01,47.02,22700.0,37.424,37.432,37.4001,37.4081,22700.0
2005-07-19 11:10:00,47.02,47.02,46.78,46.83,32600.0,37.4081,37.4081,37.2171,37.2569,32600.0
2005-07-19 11:20:00,46.83,46.85,46.81,46.85,7700.0,37.2569,37.2728,37.241,37.2728,7700.0
2005-07-19 11:30:00,46.85,46.89,46.85,46.87,4600.0,37.2728,37.3047,37.2728,37.2887,4600.0
2005-07-19 11:40:00,46.88,46.89,46.86,46.88,9800.0,37.2967,37.3047,37.2808,37.2967,9800.0
2005-07-19 11:50:00,46.87,47.04,46.87,47.03,9600.0,37.2887,37.424,37.2887,37.416,9600.0
2005-07-19 12:00:00,47.05,47.07,46.96,46.96,13100.0,37.432,37.4479,37.3604,37.3604,13100.0
2005-07-19 12:10:00,46.96,46.97,46.87,46.87,4900.0,37.3604,37.3683,37.2887,37.2887,4900.0
2005-07-19 12:20:00,46.87,46.91,46.84,46.89,15200.0,37.2887,37.3206,37.2649,37.3047,15200.0
2005-07-19 12:30:00,46.89,47.0,46.89,47.0,5900.0,37.3047,37.3922,37.3047,37.3922,5900.0
2005-07-19 12:40:00,47.0,47.0,46.94,46.96,8900.0,37.3922,37.3922,37.3444,37.3604,8900.0
2005-07-19 12:50:00,46.97,47.03,46.96,47.01,10900.0,37.3683,37.416,37.3604,37.4001,10900.0
2005-07-19 13:00:00,47.01,47.08,47.01,47.08,11600.0,37.4001,37.4558,37.4001,37.4558,11600.0
2005-07-19 13:10:00,47.09,47.12,47.08,47.1,8500.0,37.4638,37.4876,37.4558,37.4717,8500.0
2005-07-19 13:20:00,47.1,47.11,47.08,47.1,7800.0,37.4717,37.4797,37.4558,37.4717,7800.0
2005-07-19 13:30:00,47.09,47.12,47.07,47.12,12400.0,37.4638,37.4876,37.4479,37.4876,12400.0
2005-07-19 13:40:00,47.12,47.12,47.06,47.07,8200.0,37.4876,37.4876,37.4399,37.4479,8200.0
2005-07-19 13:50:00,47.07,47.16,47.07,47.1,8500.0,37.4479,37.5195,37.4479,37.4717,8500.0
2005-07-19 14:00:00,47.1,47.11,47.02,47.05,13700.0,37.4717,37.4797,37.4081,37.432,13700.0
2005-07-19 14:10:00,47.05,47.17,47.05,47.17,11400.0,37.432,37.5274,37.432,37.5274,11400.0
2005-07-19 14:20:00,47.16,47.19,47.13,47.19,12300.0,37.5195,37.5433,37.4956,37.5433,12300.0
2005-07-19 14:30:00,47.21,47.22,47.19,47.2,14200.0,37.5592,37.5672,37.5433,37.5513,14200.0
2005-07-19 14:40:00,47.19,47.2,47.14,47.17,23300.0,37.5433,37.5513,37.5036,37.5274,23300.0
2005-07-19 14:50:00,47.17,47.25,47.16,47.25,27100.0,37.5274,37.5911,37.5195,37.5911,27100.0
2005-07-19 15:00:00,47.25,47.29,47.25,47.28,22800.0,37.5911,37.6229,37.5911,37.6149,22800.0
2005-07-19 15:10:00,47.28,47.37,47.28,47.3,25300.0,37.6149,37.6865,37.6149,37.6308,25300.0
2005-07-19 15:20:00,47.29,47.32,47.24,47.26,22400.0,37.6229,37.6468,37.5831,37.599,22400.0
2005-07-19 15:30:00,47.27,47.35,47.27,47.34,22500.0,37.607,37.6706,37.607,37.6627,22500.0
2005-07-19 15:40:00,47.34,47.34,47.26,47.3,19000.0,37.6627,37.6627,37.599,37.6308,19000.0
2005-07-19 15:50:00,47.31,47.31,47.28,47.28,31000.0,37.6388,37.6388,37.6149,37.6149,31000.0
2005-07-20 09:30:00,47.12,47.3,47.05,47.12,10400.0,37.4876,37.6308,37.432,37.4876,10400.0
2005-07-20 09:40:00,47.11,47.11,46.85,46.86,8200.0,37.4797,37.4797,37.2728,37.2808,8200.0
2005-07-20 09:50:00,46.86,47.0,46.86,47.0,10900.0,37.2808,37.3922,37.2808,37.3922,10900.0
2005-07-20 10:00:00,47.01,47.12,47.0,47.05,22400.0,37.4001,37.4876,37.3922,37.432,22400.0
2005-07-20 10:10:00,47.05,47.07,46.96,46.96,11700.0,37.432,37.4479,37.3604,37.3604,11700.0
2005-07-20 10:20:00,46.96,46.96,46.87,46.88,9100.0,37.3604,37.3604,37.2887,37.2967,9100.0
2005-07-20 10:30:00,46.88,47.1,46.88,47.1,9400.0,37.2967,37.4717,37.2967,37.4717,9400.0
2005-07-20 10:40:00,47.09,47.2,47.03,47.2,11700.0,37.4638,37.5513,37.416,37.5513,11700.0
2005-07-20 10:50:00,47.19,47.28,47.14,47.17,9700.0,37.5433,37.6149,37.5036,37.5274,9700.0
2005-07-20 11:00:00,47.17,47.23,47.16,47.21,14900.0,37.5274,37.5752,37.5195,37.5592,14900.0
2005-07-20 11:10:00,47.21,47.32,47.2,47.32,13300.0,37.5592,37.6468,37.5513,37.6468,13300.0
2005-07-20 11:20:00,47.31,47.38,47.29,47.36,9700.0,37.6388,37.6945,37.6229,37.6786,9700.0
2005-07-20 11:30:00,47.37,47.4,47.31,47.34,26400.0,37.6865,37.7104,37.6388,37.6627,26400.0
2005-07-20 11:40:00,47.33,47.35,47.3,47.31,7400.0,37.6547,37.6706,37.6308,37.6388,7400.0
2005-07-20 11:50:00,47.31,47.33,47.28,47.32,7000.0,37.6388,37.6547,37.6149,37.6468,7000.0
2005-07-20 12:00:00,47.32,47.33,47.24,47.24,2300.0,37.6468,37.6547,37.5831,37.5831,2300.0
2005-07-20 12:10:00,47.24,47.42,47.24,47.42,17700.0,37.5831,37.7263,37.5831,37.7263,17700.0
2005-07-20 12:20:00,47.42,47.42,47.38,47.38,2900.0,37.7263,37.7263,37.6945,37.6945,2900.0
2005-07-20 12:30:00,47.39,47.42,47.39,47.42,6200.0,37.7024,37.7263,37.7024,37.7263,6200.0
2005-07-20 12:40:00,47.42,47.45,47.42,47.42,8900.0,37.7263,37.7502,37.7263,37.7263,8900.0
2005-07-20 12:50:00,47.41,47.45,47.41,47.44,10500.0,37.7184,37.7502,37.7184,37.7422,10500.0
2005-07-20 13:00:00,47.44,47.49,47.43,47.47,7800.0,37.7422,37.782,37.7343,37.7661,7800.0
2005-07-20 13:10:00,47.52,47.6,47.48,47.6,16600.0,37.8059,37.8695,37.7741,37.8695,16600.0
2005-07-20 13:20:00,47.62,47.66,47.6,47.65,18200.0,37.8854,37.9173,37.8695,37.9093,18200.0
2005-07-20 13:30:00,47.65,47.81,47.65,47.76,19600.0,37.9093,38.0366,37.9093,37.9968,19600.0
2005-07-20 13:40:00,47.76,47.79,47.71,47.79,8300.0,37.9968,38.0207,37.957,38.0207,8300.0
2005-07-20 13:50:00,47.79,47.81,47.78,47.81,17800.0,38.0207,38.0366,38.0127,38.0366,17800.0
2005-07-20 14:00:00,47.85,47.93,47.85,47.89,33000.0,38.0684,38.1321,38.0684,38.1002,33000.0
2005-07-20 14:10:00,47.89,47.9,47.89,47.9,15900.0,38.1002,38.1082,38.1002,38.1082,15900.0
2005-07-20 14:20:00,47.9,47.95,47.89,47.94,27700.0,38.1082,38.148,38.1002,38.14,27700.0
2005-07-20 14:30:00,47.94,47.98,47.94,47.98,36800.0,38.14,38.1718,38.14,38.1718,36800.0
2005-07-20 14:40:00,47.99,48.03,47.99,48.02,33600.0,38.1798,38.2116,38.1798,38.2037,33600.0
2005-07-20 14:50:00,48.02,48.02,47.96,47.97,28200.0,38.2037,38.2037,38.1559,38.1639,28200.0
2005-07-20 15:00:00,47.96,47.97,47.94,47.94,11200.0,38.1559,38.1639,38.14,38.14,11200.0
2005-07-20 15:10:00,47.95,47.98,47.93,47.94,19900.0,38.148,38.1718,38.1321,38.14,19900.0
2005-07-20 15:20:00,47.94,47.96,47.93,47.96,24200.0,38.14,38.1559,38.1321,38.1559,24200.0
2005-07-20 15:30:00,47.96,48.0,47.96,47.99,23700.0,38.1559,38.1878,38.1559,38.1798,23700.0
2005-07-20 15:40:00,47.99,48.13,47.99,48.09,34600.0,38.1798,38.2912,38.1798,38.2594,34600.0
2005-07-20 15:50:00,48.09,48.1,48.07,48.07,39900.0,38.2594,38.2673,38.2434,38.2434,39900.0
2005-07-21 09:30:00,48.17,48.18,48.0,48.18,20100.0,38.323,38.331,38.1878,38.331,20100.0
2005-07-21 09:40:00,48.21,48.22,48.07,48.07,8700.0,38.3548,38.3628,38.2434,38.2434,8700.0
2005-07-21 09:50:00,48.06,48.15,48.06,48.06,12200.0,38.2355,38.3071,38.2355,38.2355,12200.0
2005-07-21 10:00:00,48.07,48.07,47.77,47.77,13000.0,38.2434,38.2434,38.0048,38.0048,13000.0
2005-07-21 10:10:00,47.77,47.77,47.6,47.64,13000.0,38.0048,38.0048,37.8695,37.9013,13000.0
2005-07-21 10:20:00,47.64,47.75,47.64,47.74,12400.0,37.9013,37.9889,37.9013,37.9809,12400.0
2005-07-21 10:30:00,47.74,47.74,47.5,47.5,27200.0,37.9809,37.9809,37.79,37.79,27200.0
2005-07-21 10:40:00,47.5,47.6,47.44,47.46,31300.0,37.79,37.8695,37.7422,37.7581,31300.0
2005-07-21 10:50:00,47.46,47.51,47.46,47.5,9800.0,37.7581,37.7979,37.7581,37.79,9800.0
2005-07-21 11:00:00,47.5,47.51,47.48,47.51,10200.0,37.79,37.7979,37.7741,37.7979,10200.0
2005-07-21 11:10:00,47.52,47.57,47.52,47.56,11700.0,37.8059,37.8457,37.8059,37.8377,11700.0
2005-07-21 11:20:00,47.56,47.63,47.5,47.54,12500.0,37.8377,37.8934,37.79,37.8218,12500.0
2005-07-21 11:30:00,47.54,47.56,47.5,47.54,27600.0,37.8218,37.8377,37.79,37.8218,27600.0
2005-07-21 11:40:00,47.54,47.55,47.51,47.53,13900.0,37.8218,37.8297,37.7979,37.8138,13900.0
2005-07-21 11:50:00,47.54,47.66,47.53,47.54,28200.0,37.8218,37.9173,37.8138,37.8218,28200.0
2005-07-21 12:00:00,47.53,47.59,47.53,47.58,26200.0,37.8138,37.8616,37.8138,37.8536,26200.0
2005-07-21 12:10:00,47.58,47.62,47.58,47.6,7800.0,37.8536,37.8854,37.8536,37.8695,7800.0
2005-07-21 12:20:00,47.61,47.61,47.52,47.53,15000.0,37.8775,37.8775,37.8059,37.8138,15000.0
2005-07-21 12:30:00,47.53,47.68,47.53,47.65,13900.0,37.8138,37.9332,37.8138,37.9093,13900.0
2005-07-21 12:40:00,47.67,47.7,47.62,47.69,13400.0,37.9252,37.9491,37.8854,37.9411,13400.0
2005-07-21 12:50:00,47.7,47.91,47.7,47.9,45600.0,37.9491,38.1161,37.9491,38.1082,45600.0
2005-07-21 13:00:00,47.92,48.02,47.9,47.9,47600.0,38.1241,38.2037,38.1082,38.1082,47600.0
2005-07-21 13:10:00,47.89,47.89,47.8,47.81,16500.0,38.1002,38.1002,38.0286,38.0366,16500.0
2005-07-21 13:20:00,47.81,47.85,47.81,47.82,22500.0,38.0366,38.0684,38.0366,38.0445,22500.0
2005-07-21 13:30:00,47.83,47.86,47.78,47.83,33300.0,38.0525,38.0764,38.0127,38.0525,33300.0
2005-07-21 13:40:00,47.81,47.83,47.8,47.8,17100.0,38.0366,38.0525,38.0286,38.0286,17100.0
2005-07-21 13:50:00,47.78,47.81,47.78,47.79,12000.0,38.0127,38.0366,38.0127,38.0207,12000.0
2005-07-21 14:00:00,47.8,47.8,47.65,47.66,16400.0,38.0286,38.0286,37.9093,37.9173,16400.0
2005-07-21 14:10:00,47.68,47.72,47.65,47.7,34600.0,37.9332,37.965,37.9093,37.9491,34600.0
2005-07-21 14:20:00,47.68,47.68,47.63,47.63,19000.0,37.9332,37.9332,37.8934,37.8934,19000.0
2005-07-21 14:30:00,47.63,47.67,47.6,47.67,14700.0,37.8934,37.9252,37.8695,37.9252,14700.0
2005-07-21 14:40:00,47.66,47.76,47.65,47.72,9200.0,37.9173,37.9968,37.9093,37.965,9200.0
2005-07-21 14:50:00,47.72,47.72,47.6,47.61,13800.0,37.965,37.965,37.8695,37.8775,13800.0
2005-07-21 15:00:00,47.62,47.68,47.62,47.65,16100.0,37.8854,37.9332,37.8854,37.9093,16100.0
2005-07-21 15:10:00,47.65,47.78,47.64,47.76,26800.0,37.9093,38.0127,37.9013,37.9968,26800.0
2005-07-21 15:20:00,47.75,47.79,47.71,47.75,26300.0,37.9889,38.0207,37.957,37.9889,26300.0
2005-07-21 15:30:00,47.74,47.8,47.73,47.76,54000.0,37.9809,38.0286,37.9729,37.9968,54000.0
2005-07-21 15:40:00,47.75,47.78,47.72,47.75,47300.0,37.9889,38.0127,37.965,37.9889,47300.0
2005-07-21 15:50:00,47.76,47.77,47.74,47.75,36200.0,37.9968,38.0048,37.9809,37.9889,36200.0
2005-07-22 09:30:00,47.75,47.75,47.46,47.46,10000.0,37.9889,37.9889,37.7581,37.7581,10000.0
2005-07-22 09:40:00,47.43,47.66,47.43,47.66,10400.0,37.7343,37.9173,37.7343,37.9173,10400.0
2005-07-22 09:50:00,47.66,47.72,47.41,47.41,12700.0,37.9173,37.965,37.7184,37.7184,12700.0
2005-07-22 10:00:00,47.42,47.47,47.38,47.44,12500.0,37.7263,37.7661,37.6945,37.7422,12500.0
2005-07-22 10:10:00,47.44,47.45,47.28,47.29,10800.0,37.7422,37.7502,37.6149,37.6229,10800.0
2005-07-22 10:20:00,47.3,47.39,47.25,47.25,11900.0,37.6308,37.7024,37.5911,37.5911,11900.0
2005-07-22 10:30:00,47.26,47.26,47.18,47.24,16300.0,37.599,37.599,37.5354,37.5831,16300.0
2005-07-22 10:40:00,47.24,47.27,47.17,47.17,19400.0,37.5831,37.607,37.5274,37.5274,19400.0
2005-07-22 10:50:00,47.16,47.16,47.08,47.13,9600.0,37.5195,37.5195,37.4558,37.4956,9600.0
2005-07-22 11:00:00,47.14,47.32,47.13,47.32,8600.0,37.5036,37.6468,37.4956,37.6468,8600.0
2005-07-22 11:10:00,47.32,47.54,47.32,47.54,11200.0,37.6468,37.8218,37.6468,37.8218,11200.0
2005-07-22 11:20:00,47.54,47.56,47.47,47.48,7600.0,37.8218,37.8377,37.7661,37.7741,7600.0
2005-07-22 11:30:00,47.47,47.47,47.4,47.4,3500.0,37.7661,37.7661,37.7104,37.7104,3500.0
2005-07-22 11:40:00,47.39,47.39,47.33,47.39,11200.0,37.7024,37.7024,37.6547,37.7024,11200.0
2005-07-22 11:50:00,47.38,47.38,47.37,47.38,3600.0,37.6945,37.6945,37.6865,37.6945,3600.0
2005-07-22 12:00:00,47.38,47.38,47.32,47.35,6000.0,37.6945,37.6945,37.6468,37.6706,6000.0
2005-07-22 12:10:00,47.35,47.38,47.34,47.37,5100.0,37.6706,37.6945,37.6627,37.6865,5100.0
2005-07-22 12:20:00,47.37,47.38,47.35,47.38,6700.0,37.6865,37.6945,37.6706,37.6945,6700.0
2005-07-22 12:30:00,47.37,47.38,47.34,47.38,3400.0,37.6865,37.6945,37.6627,37.6945,3400.0
2005-07-22 12:40:00,47.37,47.37,47.25,47.33,7100.0,37.6865,37.6865,37.5911,37.6547,7100.0
2005-07-22 12:50:00,47.33,47.41,47.32,47.33,5900.0,37.6547,37.7184,37.6468,37.6547,5900.0
2005-07-22 13:00:00,47.33,47.44,47.32,47.44,6900.0,37.6547,37.7422,37.6468,37.7422,6900.0
2005-07-22 13:10:00,47.44,47.48,47.44,47.48,5500.0,37.7422,37.7741,37.7422,37.7741,5500.0
2005-07-22 13:20:00,47.48,47.48,47.41,47.42,9400.0,37.7741,37.7741,37.7184,37.7263,9400.0
2005-07-22 13:30:00,47.42,47.42,47.39,47.4,10600.0,37.7263,37.7263,37.7024,37.7104,10600.0
2005-07-22 13:40:00,47.41,47.45,47.41,47.45,2700.0,37.7184,37.7502,37.7184,37.7502,2700.0
2005-07-22 13:50:00,47.45,47.51,47.45,47.49,2200.0,37.7502,37.7979,37.7502,37.782,2200.0
2005-07-22 14:00:00,47.49,47.5,47.43,47.43,14500.0,37.782,37.79,37.7343,37.7343,14500.0
2005-07-22 14:10:00,47.42,47.43,47.42,47.43,3600.0,37.7263,37.7343,37.7263,37.7343,3600.0
2005-07-22 14:20:00,47.43,47.48,47.42,47.42,6900.0,37.7343,37.7741,37.7263,37.7263,6900.0
2005-07-22 14:30:00,47.4,47.4,47.33,47.38,18300.0,37.7104,37.7104,37.6547,37.6945,18300.0
2005-07-22 14:40:00,47.39,47.59,47.39,47.59,10900.0,37.7024,37.8616,37.7024,37.8616,10900.0
2005-07-22 14:50:00,47.59,47.67,47.58,47.65,10400.0,37.8616,37.9252,37.8536,37.9093,10400.0
2005-07-22 15:00:00,47.63,47.7,47.59,47.64,20000.0,37.8934,37.9491,37.8616,37.9013,20000.0
2005-07-22 15:10:00,47.65,47.67,47.59,47.63,10100.0,37.9093,37.9252,37.8616,37.8934,10100.0
2005-07-22 15:20:00,47.63,47.67,47.62,47.67,12200.0,37.8934,37.9252,37.8854,37.9252,12200.0
2005-07-22 15:30:00,47.67,47.67,47.59,47.63,15400.0,37.9252,37.9252,37.8616,37.8934,15400.0
2005-07-22 15:40:00,47.62,47.67,47.59,47.59,14600.0,37.8854,37.9252,37.8616,37.8616,14600.0
2005-07-22 15:50:00,47.58,47.64,47.54,47.64,39500.0,37.8536,37.9013,37.8218,37.9013,39500.0
2005-07-25 09:30:00,47.52,47.53,47.46,47.47,14200.0,37.8059,37.8138,37.7581,37.7661,14200.0
2005-07-25 09:40:00,47.48,47.48,47.1,47.33,14500.0,37.7741,37.7741,37.4717,37.6547,14500.0
2005-07-25 09:50:00,47.31,47.4,47.23,47.35,10600.0,37.6388,37.7104,37.5752,37.6706,10600.0
2005-07-25 10:00:00,47.35,47.35,47.21,47.23,17600.0,37.6706,37.6706,37.5592,37.5752,17600.0
2005-07-25 10:10:00,47.22,47.32,47.22,47.32,13600.0,37.5672,37.6468,37.5672,37.6468,13600.0
2005-07-25 10:20:00,47.36,47.41,47.34,47.4,15700.0,37.6786,37.7184,37.6627,37.7104,15700.0
2005-07-25 10:30:00,47.4,47.48,47.39,47.48,8700.0,37.7104,37.7741,37.7024,37.7741,8700.0
2005-07-25 10:40:00,47.48,47.65,47.46,47.61,68700.0,37.7741,37.9093,37.7581,37.8775,68700.0
2005-07-25 10:50:00,47.6,47.6,47.53,47.53,7300.0,37.8695,37.8695,37.8138,37.8138,7300.0
2005-07-25 11:00:00,47.54,47.55,47.46,47.54,15900.0,37.8218,37.8297,37.7581,37.8218,15900.0
2005-07-25 11:10:00,47.57,47.61,47.55,47.61,9600.0,37.8457,37.8775,37.8297,37.8775,9600.0
2005-07-25 11:20:00,47.61,47.61,47.5,47.5,6600.0,37.8775,37.8775,37.79,37.79,6600.0
2005-07-25 11:30:00,47.51,47.52,47.48,47.51,6200.0,37.7979,37.8059,37.7741,37.7979,6200.0
2005-07-25 11:40:00,47.51,47.57,47.51,47.57,5700.0,37.7979,37.8457,37.7979,37.8457,5700.0
2005-07-25 11:50:00,47.58,47.61,47.54,47.61,7800.0,37.8536,37.8775,37.8218,37.8775,7800.0
2005-07-25 12:00:00,47.61,47.72,47.61,47.69,9600.0,37.8775,37.965,37.8775,37.9411,9600.0
2005-07-25 12:10:00,47.68,47.68,47.61,47.61,4400.0,37.9332,37.9332,37.8775,37.8775,4400.0
2005-07-25 12:20:00,47.61,47.61,47.56,47.56,3500.0,37.8775,37.8775,37.8377,37.8377,3500.0
2005-07-25 12:30:00,47.56,47.57,47.53,47.56,3300.0,37.8377,37.8457,37.8138,37.8377,3300.0
2005-07-25 12:40:00,47.59,47.64,47.59,47.59,8200.0,37.8616,37.9013,37.8616,37.8616,8200.0
2005-07-25 12:50:00,47.6,47.65,47.59,47.62,7300.0,37.8695,37.9093,37.8616,37.8854,7300.0
2005-07-25 13:00:00,47.63,47.67,47.63,47.66,11000.0,37.8934,37.9252,37.8934,37.9173,11000.0
2005-07-25 13:10:00,47.67,47.72,47.67,47.72,43200.0,37.9252,37.965,37.9252,37.965,43200.0
2005-07-25 13:20:00,47.72,47.75,47.72,47.73,6600.0,37.965,37.9889,37.965,37.9729,6600.0
2005-07-25 13:30:00,47.73,47.82,47.73,47.81,9600.0,37.9729,38.0445,37.9729,38.0366,9600.0
2005-07-25 13:40:00,47.81,47.85,47.79,47.8,10400.0,38.0366,38.0684,38.0207,38.0286,10400.0
2005-07-25 13:50:00,47.81,47.84,47.78,47.79,5700.0,38.0366,38.0605,38.0127,38.0207,5700.0
2005-07-25 14:00:00,47.77,47.78,47.73,47.77,8200.0,38.0048,38.0127,37.9729,38.0048,8200.0
2005-07-25 14:10:00,47.78,47.83,47.74,47.81,7200.0,38.0127,38.0525,37.9809,38.0366,7200.0
2005-07-25 14:20:00,47.77,47.81,47.75,47.77,5100.0,38.0048,38.0366,37.9889,38.0048,5100.0
2005-07-25 14:30:00,47.77,47.77,47.64,47.68,14700.0,38.0048,38.0048,37.9013,37.9332,14700.0
2005-07-25 14:40:00,47.68,47.77,47.68,47.76,9300.0,37.9332,38.0048,37.9332,37.9968,9300.0
2005-07-25 14:50:00,47.76,47.76,47.66,47.7,17600.0,37.9968,37.9968,37.9173,37.9491,17600.0
2005-07-25 15:00:00,47.7,47.73,47.63,47.66,10600.0,37.9491,37.9729,37.8934,37.9173,10600.0
2005-07-25 15:10:00,47.67,47.72,47.65,47.67,8600.0,37.9252,37.965,37.9093,37.9252,8600.0
2005-07-25 15:20:00,47.66,47.7,47.63,47.65,19900.0,37.9173,37.9491,37.8934,37.9093,19900.0
2005-07-25 15:30:00,47.65,47.68,47.63,47.68,6800.0,37.9093,37.9332,37.8934,37.9332,6800.0
2005-07-25 15:40:00,47.66,47.67,47.61,47.62,9500.0,37.9173,37.9252,37.8775,37.8854,9500.0
2005-07-25 15:50:00,47.61,47.72,47.6,47.65,15700.0,37.8775,37.965,37.8695,37.9093,15700.0
2005-07-26 09:30:00,48.05,48.09,47.83,47.83,35100.0,38.2275,38.2594,38.0525,38.0525,35100.0
2005-07-26 09:40:00,47.82,48.17,47.8,48.1,30100.0,38.0445,38.323,38.0286,38.2673,30100.0
2005-07-26 09:50:00,48.1,48.18,47.95,47.95,20100.0,38.2673,38.331,38.148,38.148,20100.0
2005-07-26 10:00:00,47.95,48.05,47.94,48.01,21700.0,38.148,38.2275,38.14,38.1957,21700.0
2005-07-26 10:10:00,48.01,48.04,48.0,48.04,14100.0,38.1957,38.2196,38.1878,38.2196,14100.0
2005-07-26 10:20:00,48.02,48.04,48.01,48.03,11600.0,38.2037,38.2196,38.1957,38.2116,11600.0
2005-07-26 10:30:00,48.04,48.04,48.03,48.03,7600.0,38.2196,38.2196,38.2116,38.2116,7600.0
2005-07-26 10:40:00,48.03,48.03,47.96,47.98,21300.0,38.2116,38.2116,38.1559,38.1718,21300.0
2005-07-26 10:50:00,47.98,48.03,47.97,48.01,20900.0,38.1718,38.2116,38.1639,38.1957,20900.0
2005-07-26 11:00:00,48.02,48.03,47.96,47.96,5000.0,38.2037,38.2116,38.1559,38.1559,5000.0
2005-07-26 11:10:00,47.96,47.98,47.96,47.97,8700.0,38.1559,38.1718,38.1559,38.1639,8700.0
2005-07-26 11:20:00,47.98,48.01,47.98,48.01,9900.0,38.1718,38.1957,38.1718,38.1957,9900.0
2005-07-26 11:30:00,48.01,48.03,48.01,48.03,8900.0,38.1957,38.2116,38.1957,38.2116,8900.0
2005-07-26 11:40:00,48.03,48.03,48.0,48.0,9000.0,38.2116,38.2116,38.1878,38.1878,9000.0
2005-07-26 11:50:00,48.0,48.03,48.0,48.03,10700.0,38.1878,38.2116,38.1878,38.2116,10700.0
2005-07-26 12:00:00,48.03,48.03,47.96,47.96,7100.0,38.2116,38.2116,38.1559,38.1559,7100.0
2005-07-26 12:10:00,47.96,48.04,47.95,48.04,17000.0,38.1559,38.2196,38.148,38.2196,17000.0
2005-07-26 12:20:00,48.03,48.14,48.03,48.14,17100.0,38.2116,38.2991,38.2116,38.2991,17100.0
2005-07-26 12:30:00,48.11,48.11,48.07,48.07,12000.0,38.2753,38.2753,38.2434,38.2434,12000.0
2005-07-26 12:40:00,48.08,48.14,48.08,48.14,6600.0,38.2514,38.2991,38.2514,38.2991,6600.0
2005-07-26 12:50:00,48.13,48.16,48.12,48.16,5000.0,38.2912,38.315,38.2832,38.315,5000.0
2005-07-26 13:00:00,48.16,48.23,48.16,48.19,8500.0,38.315,38.3707,38.315,38.3389,8500.0
2005-07-26 13:10:00,48.19,48.2,48.15,48.15,8000.0,38.3389,38.3469,38.3071,38.3071,8000.0
2005-07-26 13:20:00,48.13,48.16,48.12,48.15,4700.0,38.2912,38.315,38.2832,38.3071,4700.0
2005-07-26 13:30:00,48.15,48.25,48.13,48.22,15900.0,38.3071,38.3866,38.2912,38.3628,15900.0
2005-07-26 13:40:00,48.22,48.33,48.21,48.33,9300.0,38.3628,38.4503,38.3548,38.4503,9300.0
2005-07-26 13:50:00,48.32,48.35,48.32,48.35,14100.0,38.4423,38.4662,38.4423,38.4662,14100.0
2005-07-26 14:00:00,48.36,48.37,48.31,48.33,11600.0,38.4742,38.4821,38.4344,38.4503,11600.0
2005-07-26 14:10:00,48.33,48.34,48.31,48.33,8300.0,38.4503,38.4582,38.4344,38.4503,8300.0
2005-07-26 14:20:00,48.33,48.43,48.33,48.41,22800.0,38.4503,38.5299,38.4503,38.5139,22800.0
2005-07-26 14:30:00,48.42,48.47,48.4,48.47,24700.0,38.5219,38.5617,38.506,38.5617,24700.0
2005-07-26 14:40:00,48.47,48.67,48.47,48.67,59700.0,38.5617,38.7208,38.5617,38.7208,59700.0
2005-07-26 14:50:00,48.67,48.78,48.67,48.78,36800.0,38.7208,38.8083,38.7208,38.8083,36800.0
2005-07-26 15:00:00,48.78,48.9,48.75,48.86,69600.0,38.8083,38.9038,38.7844,38.8719,69600.0
2005-07-26 15:10:00,48.86,48.92,48.86,48.89,18300.0,38.8719,38.9197,38.8719,38.8958,18300.0
2005-07-26 15:20:00,48.89,48.99,48.85,48.86,49300.0,38.8958,38.9754,38.864,38.8719,49300.0
2005-07-26 15:30:00,48.87,48.92,48.79,48.9,41300.0,38.8799,38.9197,38.8163,38.9038,41300.0
2005-07-26 15:40:00,48.91,48.99,48.9,48.98,70700.0,38.9117,38.9754,38.9038,38.9674,70700.0
2005-07-26 15:50:00,48.97,48.98,48.89,48.89,88200.0,38.9595,38.9674,38.8958,38.8958,88200.0
2005-07-27 09:30:00,48.9,48.92,48.77,48.81,16400.0,38.9038,38.9197,38.8003,38.8322,16400.0
2005-07-27 09:40:00,48.82,48.83,48.66,48.67,10800.0,38.8401,38.8481,38.7128,38.7208,10800.0
2005-07-27 09:50:00,48.65,48.65,48.56,48.6,16700.0,38.7049,38.7049,38.6333,38.6651,16700.0
2005-07-27 10:00:00,48.59,48.61,48.46,48.47,14500.0,38.6571,38.6731,38.5537,38.5617,14500.0
2005-07-27 10:10:00,48.46,48.47,48.37,48.38,9600.0,38.5537,38.5617,38.4821,38.4901,9600.0
2005-07-27 10:20:00,48.38,48.39,48.36,48.36,11600.0,38.4901,38.498,38.4742,38.4742,11600.0
2005-07-27 10:30:00,48.36,48.46,48.35,48.44,15200.0,38.4742,38.5537,38.4662,38.5378,15200.0
2005-07-27 10:40:00,48.44,48.47,48.43,48.45,14500.0,38.5378,38.5617,38.5299,38.5458,14500.0
2005-07-27 10:50:00,48.44,48.46,48.36,48.41,16600.0,38.5378,38.5537,38.4742,38.5139,16600.0
2005-07-27 11:00:00,48.41,48.42,48.39,48.4,9300.0,38.5139,38.5219,38.498,38.506,9300.0
2005-07-27 11:10:00,48.4,48.4,48.29,48.29,16000.0,38.506,38.506,38.4185,38.4185,16000.0
2005-07-27 11:20:00,48.28,48.33,48.28,48.29,9000.0,38.4105,38.4503,38.4105,38.4185,9000.0
2005-07-27 11:30:00,48.29,48.31,48.24,48.28,9500.0,38.4185,38.4344,38.3787,38.4105,9500.0
2005-07-27 11:40:00,48.28,48.28,48.27,48.27,4800.0,38.4105,38.4105,38.4026,38.4026,4800.0
2005-07-27 11:50:00,48.28,48.3,48.25,48.29,13000.0,38.4105,38.4264,38.3866,38.4185,13000.0
2005-07-27 12:00:00,48.29,48.42,48.29,48.42,7900.0,38.4185,38.5219,38.4185,38.5219,7900.0
2005-07-27 12:10:00,48.42,48.48,48.42,48.48,7600.0,38.5219,38.5696,38.5219,38.5696,7600.0
2005-07-27 12:20:00,48.5,48.55,48.48,48.55,7400.0,38.5855,38.6253,38.5696,38.6253,7400.0
2005-07-27 12:30:00,48.53,48.55,48.4,48.4,15300.0,38.6094,38.6253,38.506,38.506,15300.0
2005-07-27 12:40:00,48.42,48.44,48.42,48.42,4300.0,38.5219,38.5378,38.5219,38.5219,4300.0
2005-07-27 12:50:00,48.43,48.45,48.39,48.4,5700.0,38.5299,38.5458,38.498,38.506,5700.0
2005-07-27 13:00:00,48.4,48.41,48.32,48.32,4900.0,38.506,38.5139,38.4423,38.4423,4900.0
2005-07-27 13:10:00,48.32,48.35,48.32,48.33,3800.0,38.4423,38.4662,38.4423,38.4503,3800.0
2005-07-27 13:20:00,48.33,48.37,48.28,48.3,5400.0,38.4503,38.4821,38.4105,38.4264,5400.0
2005-07-27 13:30:00,48.3,48.33,48.29,48.31,5100.0,38.4264,38.4503,38.4185,38.4344,5100.0
2005-07-27 13:40:00,48.31,48.35,48.3,48.32,6500.0,38.4344,38.4662,38.4264,38.4423,6500.0
2005-07-27 13:50:00,48.33,48.33,48.32,48.33,4400.0,38.4503,38.4503,38.4423,38.4503,4400.0
2005-07-27 14:00:00,48.33,48.35,48.28,48.28,9700.0,38.4503,38.4662,38.4105,38.4105,9700.0
2005-07-27 14:10:00,48.29,48.36,48.29,48.36,6600.0,38.4185,38.4742,38.4185,38.4742,6600.0
2005-07-27 14:20:00,48.37,48.46,48.37,48.46,8500.0,38.4821,38.5537,38.4821,38.5537,8500.0
2005-07-27 14:30:00,48.47,48.49,48.42,48.43,9900.0,38.5617,38.5776,38.5219,38.5299,9900.0
2005-07-27 14:40:00,48.43,48.45,48.4,48.42,9700.0,38.5299,38.5458,38.506,38.5219,9700.0
2005-07-27 14:50:00,48.42,48.45,48.42,48.44,11000.0,38.5219,38.5458,38.5219,38.5378,11000.0
2005-07-27 15:00:00,48.44,48.49,48.44,48.46,13000.0,38.5378,38.5776,38.5378,38.5537,13000.0
2005-07-27 15:10:00,48.47,48.47,48.44,48.46,14600.0,38.5617,38.5617,38.5378,38.5537,14600.0
2005-07-27 15:20:00,48.47,48.47,48.43,48.45,28900.0,38.5617,38.5617,38.5299,38.5458,28900.0
2005-07-27 15:30:00,48.46,48.46,48.44,48.46,17200.0,38.5537,38.5537,38.5378,38.5537,17200.0
2005-07-27 15:40:00,48.46,48.47,48.42,48.47,21600.0,38.5537,38.5617,38.5219,38.5617,21600.0
2005-07-27 15:50:00,48.47,48.59,48.47,48.59,50300.0,38.5617,38.6571,38.5617,38.6571,50300.0
2005-07-28 09:30:00,48.59,48.8,48.58,48.8,14100.0,38.6571,38.8242,38.6492,38.8242,14100.0
2005-07-28 09:40:00,48.81,49.04,48.81,48.92,16900.0,38.8322,39.0152,38.8322,38.9197,16900.0
2005-07-28 09:50:00,48.92,49.05,48.9,48.97,13700.0,38.9197,39.0231,38.9038,38.9595,13700.0
2005-07-28 10:00:00,48.97,48.98,48.77,48.77,24000.0,38.9595,38.9674,38.8003,38.8003,24000.0
2005-07-28 10:10:00,48.73,48.96,48.66,48.93,21000.0,38.7685,38.9515,38.7128,38.9276,21000.0
2005-07-28 10:20:00,48.92,49.0,48.92,49.0,22900.0,38.9197,38.9833,38.9197,38.9833,22900.0
2005-07-28 10:30:00,49.04,49.13,49.04,49.13,28600.0,39.0152,39.0868,39.0152,39.0868,28600.0
2005-07-28 10:40:00,49.13,49.29,49.13,49.26,22900.0,39.0868,39.214,39.0868,39.1902,22900.0
2005-07-28 10:50:00,49.26,49.3,49.25,49.3,22400.0,39.1902,39.222,39.1822,39.222,22400.0
2005-07-28 11:00:00,49.3,49.51,49.3,49.42,46000.0,39.222,39.3891,39.222,39.3175,46000.0
2005-07-28 11:10:00,49.42,49.44,49.37,49.44,21400.0,39.3175,39.3334,39.2777,39.3334,21400.0
2005-07-28 11:20:00,49.45,49.55,49.44,49.55,15900.0,39.3413,39.4209,39.3334,39.4209,15900.0
2005-07-28 11:30:00,49.55,49.67,49.5,49.5,32900.0,39.4209,39.5164,39.3811,39.3811,32900.0
2005-07-28 11:40:00,49.49,49.68,49.48,49.65,26600.0,39.3732,39.5243,39.3652,39.5005,26600.0
2005-07-28 11:50:00,49.64,49.66,49.59,49.66,18300.0,39.4925,39.5084,39.4527,39.5084,18300.0
2005-07-28 12:00:00,49.63,49.68,49.51,49.53,25700.0,39.4845,39.5243,39.3891,39.405,25700.0
2005-07-28 12:10:00,49.52,49.52,49.46,49.46,15500.0,39.397,39.397,39.3493,39.3493,15500.0
2005-07-28 12:20:00,49.47,49.47,49.4,49.4,7100.0,39.3573,39.3573,39.3016,39.3016,7100.0
2005-07-28 12:30:00,49.41,49.47,49.41,49.42,9800.0,39.3095,39.3573,39.3095,39.3175,9800.0
2005-07-28 12:40:00,49.42,49.44,49.41,49.44,9000.0,39.3175,39.3334,39.3095,39.3334,9000.0
2005-07-28 12:50:00,49.43,49.45,49.39,49.39,17400.0,39.3254,39.3413,39.2936,39.2936,17400.0
2005-07-28 13:00:00,49.37,49.38,49.34,49.38,14800.0,39.2777,39.2856,39.2538,39.2856,14800.0
2005-07-28 13:10:00,49.38,49.38,49.35,49.37,13700.0,39.2856,39.2856,39.2618,39.2777,13700.0
2005-07-28 13:20:00,49.36,49.42,49.36,49.41,11100.0,39.2697,39.3175,39.2697,39.3095,11100.0
2005-07-28 13:30:00,49.41,49.44,49.4,49.44,15200.0,39.3095,39.3334,39.3016,39.3334,15200.0
2005-07-28 13:40:00,49.44,49.44,49.4,49.42,9000.0,39.3334,39.3334,39.3016,39.3175,9000.0
2005-07-28 13:50:00,49.42,49.46,49.42,49.44,21400.0,39.3175,39.3493,39.3175,39.3334,21400.0
2005-07-28 14:00:00,49.43,49.45,49.43,49.45,24300.0,39.3254,39.3413,39.3254,39.3413,24300.0
2005-07-28 14:10:00,49.45,49.48,49.45,49.46,23600.0,39.3413,39.3652,39.3413,39.3493,23600.0
2005-07-28 14:20:00,49.46,49.49,49.45,49.48,11500.0,39.3493,39.3732,39.3413,39.3652,11500.0
2005-07-28 14:30:00,49.48,49.49,49.44,49.44,13900.0,39.3652,39.3732,39.3334,39.3334,13900.0
2005-07-28 14:40:00,49.43,49.48,49.43,49.48,11000.0,39.3254,39.3652,39.3254,39.3652,11000.0
2005-07-28 14:50:00,49.5,49.5,49.45,49.45,20000.0,39.3811,39.3811,39.3413,39.3413,20000.0
2005-07-28 15:00:00,49.45,49.45,49.42,49.43,20200.0,39.3413,39.3413,39.3175,39.3254,20200.0
2005-07-28 15:10:00,49.43,49.43,49.38,49.42,18500.0,39.3254,39.3254,39.2856,39.3175,18500.0
2005-07-28 15:20:00,49.41,49.41,49.31,49.4,19200.0,39.3095,39.3095,39.23,39.3016,19200.0
2005-07-28 15:30:00,49.4,49.42,49.33,49.34,15900.0,39.3016,39.3175,39.2459,39.2538,15900.0
2005-07-28 15:40:00,49.33,49.42,49.27,49.39,24900.0,39.2459,39.3175,39.1981,39.2936,24900.0
2005-07-28 15:50:00,49.39,49.43,49.39,49.42,33900.0,39.2936,39.3254,39.2936,39.3175,33900.0
2005-07-29 09:30:00,50.0,50.0,48.5,48.5,113700.0,39.7789,39.7789,38.5855,38.5855,113700.0
2005-07-29 09:40:00,48.3,48.32,47.91,48.23,98500.0,38.4264,38.4423,38.1161,38.3707,98500.0
2005-07-29 09:50:00,48.26,48.56,48.19,48.26,109700.0,38.3946,38.6333,38.3389,38.3946,109700.0
2005-07-29 10:00:00,48.26,48.41,48.16,48.23,100500.0,38.3946,38.5139,38.315,38.3707,100500.0
2005-07-29 10:10:00,48.28,48.43,48.25,48.36,44800.0,38.4105,38.5299,38.3866,38.4742,44800.0
2005-07-29 10:20:00,48.35,48.43,48.29,48.4,46300.0,38.4662,38.5299,38.4185,38.506,46300.0
2005-07-29 10:30:00,48.4,48.41,48.37,48.37,38400.0,38.506,38.5139,38.4821,38.4821,38400.0
2005-07-29 10:40:00,48.37,48.38,48.24,48.24,67600.0,38.4821,38.4901,38.3787,38.3787,67600.0
2005-07-29 10:50:00,48.23,48.23,48.21,48.22,31400.0,38.3707,38.3707,38.3548,38.3628,31400.0
2005-07-29 11:00:00,48.23,48.33,48.23,48.31,56700.0,38.3707,38.4503,38.3707,38.4344,56700.0
2005-07-29 11:10:00,48.3,48.34,48.29,48.32,46100.0,38.4264,38.4582,38.4185,38.4423,46100.0
2005-07-29 11:20:00,48.32,48.32,48.28,48.28,20300.0,38.4423,38.4423,38.4105,38.4105,20300.0
2005-07-29 11:30:00,48.29,48.29,48.11,48.11,36800.0,38.4185,38.4185,38.2753,38.2753,36800.0
2005-07-29 11:40:00,48.1,48.13,48.01,48.1,26300.0,38.2673,38.2912,38.1957,38.2673,26300.0
2005-07-29 11:50:00,48.1,48.11,47.91,47.91,15400.0,38.2673,38.2753,38.1161,38.1161,15400.0
2005-07-29 12:00:00,47.91,47.99,47.61,47.7,74100.0,38.1161,38.1798,37.8775,37.9491,74100.0
2005-07-29 12:10:00,47.7,47.7,47.4,47.52,89600.0,37.9491,37.9491,37.7104,37.8059,89600.0
2005-07-29 12:20:00,47.51,47.7,47.51,47.54,49900.0,37.7979,37.9491,37.7979,37.8218,49900.0
2005-07-29 12:30:00,47.54,47.73,47.5,47.73,27400.0,37.8218,37.9729,37.79,37.9729,27400.0
2005-07-29 12:40:00,47.72,47.95,47.72,47.85,39100.0,37.965,38.148,37.965,38.0684,39100.0
2005-07-29 12:50:00,47.86,47.94,47.81,47.83,23300.0,38.0764,38.14,38.0366,38.0525,23300.0
2005-07-29 13:00:00,47.83,47.9,47.83,47.83,11700.0,38.0525,38.1082,38.0525,38.0525,11700.0
2005-07-29 13:10:00,47.82,47.84,47.81,47.84,14700.0,38.0445,38.0605,38.0366,38.0605,14700.0
2005-07-29 13:20:00,47.83,47.97,47.83,47.96,17400.0,38.0525,38.1639,38.0525,38.1559,17400.0
2005-07-29 13:30:00,47.96,47.96,47.83,47.83,22100.0,38.1559,38.1559,38.0525,38.0525,22100.0
2005-07-29 13:40:00,47.83,47.85,47.6,47.6,90100.0,38.0525,38.0684,37.8695,37.8695,90100.0
2005-07-29 13:50:00,47.61,47.64,47.6,47.6,37000.0,37.8775,37.9013,37.8695,37.8695,37000.0
2005-07-29 14:00:00,47.6,47.6,47.55,47.57,37100.0,37.8695,37.8695,37.8297,37.8457,37100.0
2005-07-29 14:10:00,47.57,47.67,47.56,47.66,32800.0,37.8457,37.9252,37.8377,37.9173,32800.0
2005-07-29 14:20:00,47.66,47.77,47.58,47.63,58700.0,37.9173,38.0048,37.8536,37.8934,58700.0
2005-07-29 14:30:00,47.64,47.67,47.6,47.61,39400.0,37.9013,37.9252,37.8695,37.8775,39400.0
2005-07-29 14:40:00,47.61,47.66,47.5,47.53,56600.0,37.8775,37.9173,37.79,37.8138,56600.0
2005-07-29 14:50:00,47.53,47.62,47.53,47.53,33000.0,37.8138,37.8854,37.8138,37.8138,33000.0
2005-07-29 15:00:00,47.53,47.54,47.46,47.48,71200.0,37.8138,37.8218,37.7581,37.7741,71200.0
2005-07-29 15:10:00,47.49,47.5,47.28,47.29,73100.0,37.782,37.79,37.6149,37.6229,73100.0
2005-07-29 15:20:00,47.3,47.37,47.26,47.34,52500.0,37.6308,37.6865,37.599,37.6627,52500.0
2005-07-29 15:30:00,47.34,47.37,47.29,47.31,43600.0,37.6627,37.6865,37.6229,37.6388,43600.0
2005-07-29 15:40:00,47.31,47.4,47.27,47.37,65300.0,37.6388,37.7104,37.607,37.6865,65300.0
2005-07-29 15:50:00,47.36,47.39,47.3,47.31,73400.0,37.6786,37.7024,37.6308,37.6388,73400.0
2005-08-01 09:30:00,47.21,47.21,46.5,47.06,71900.0,37.5592,37.5592,36.9944,37.4399,71900.0
2005-08-01 09:40:00,47.07,47.53,47.07,47.53,38400.0,37.4479,37.8138,37.4479,37.8138,38400.0
2005-08-01 09:50:00,47.52,47.7,47.36,47.37,28300.0,37.8059,37.9491,37.6786,37.6865,28300.0
2005-08-01 10:00:00,47.37,47.58,47.32,47.35,44400.0,37.6865,37.8536,37.6468,37.6706,44400.0
2005-08-01 10:10:00,47.35,47.37,47.31,47.34,37600.0,37.6706,37.6865,37.6388,37.6627,37600.0
2005-08-01 10:20:00,47.33,47.34,47.2,47.22,43600.0,37.6547,37.6627,37.5513,37.5672,43600.0
2005-08-01 10:30:00,47.22,47.22,46.97,46.97,68200.0,37.5672,37.5672,37.3683,37.3683,68200.0
2005-08-01 10:40:00,46.98,46.98,46.6,46.61,67400.0,37.3763,37.3763,37.0739,37.0819,67400.0
2005-08-01 10:50:00,46.61,46.75,46.55,46.75,65400.0,37.0819,37.1933,37.0342,37.1933,65400.0
2005-08-01 11:00:00,46.75,46.75,46.69,46.7,55800.0,37.1933,37.1933,37.1455,37.1535,55800.0
2005-08-01 11:10:00,46.7,46.71,46.59,46.65,40400.0,37.1535,37.1615,37.066,37.1137,40400.0
2005-08-01 11:20:00,46.64,46.64,46.53,46.55,86600.0,37.1058,37.1058,37.0183,37.0342,86600.0
2005-08-01 11:30:00,46.55,46.56,46.46,46.52,70200.0,37.0342,37.0421,36.9626,37.0103,70200.0
2005-08-01 11:40:00,46.52,46.71,46.51,46.71,15200.0,37.0103,37.1615,37.0023,37.1615,15200.0
2005-08-01 11:50:00,46.75,46.75,46.6,46.68,58900.0,37.1933,37.1933,37.0739,37.1376,58900.0
2005-08-01 12:00:00,46.68,46.93,46.68,46.86,17500.0,37.1376,37.3365,37.1376,37.2808,17500.0
2005-08-01 12:10:00,46.86,46.92,46.82,46.86,15600.0,37.2808,37.3285,37.249,37.2808,15600.0
2005-08-01 12:20:00,46.87,46.94,46.84,46.84,17500.0,37.2887,37.3444,37.2649,37.2649,17500.0
2005-08-01 12:30:00,46.84,46.95,46.84,46.95,19300.0,37.2649,37.3524,37.2649,37.3524,19300.0
2005-08-01 12:40:00,46.95,47.04,46.94,47.01,35800.0,37.3524,37.424,37.3444,37.4001,35800.0
2005-08-01 12:50:00,47.01,47.13,47.01,47.07,19400.0,37.4001,37.4956,37.4001,37.4479,19400.0
2005-08-01 13:00:00,47.1,47.19,46.81,46.82,31300.0,37.4717,37.5433,37.241,37.249,31300.0
2005-08-01 13:10:00,46.82,46.82,46.64,46.7,22300.0,37.249,37.249,37.1058,37.1535,22300.0
2005-08-01 13:20:00,46.69,46.76,46.64,46.76,30600.0,37.1455,37.2012,37.1058,37.2012,30600.0
2005-08-01 13:30:00,46.76,46.8,46.75,46.79,22100.0,37.2012,37.2331,37.1933,37.2251,22100.0
2005-08-01 13:40:00,46.8,46.83,46.79,46.79,29200.0,37.2331,37.2569,37.2251,37.2251,29200.0
2005-08-01 13:50:00,46.8,46.81,46.7,46.73,56200.0,37.2331,37.241,37.1535,37.1774,56200.0
2005-08-01 14:00:00,46.73,46.88,46.73,46.88,28300.0,37.1774,37.2967,37.1774,37.2967,28300.0
2005-08-01 14:10:00,46.89,47.02,46.89,46.97,33900.0,37.3047,37.4081,37.3047,37.3683,33900.0
2005-08-01 14:20:00,46.89,47.03,46.89,46.98,29900.0,37.3047,37.416,37.3047,37.3763,29900.0
2005-08-01 14:30:00,46.99,47.12,46.99,47.08,23400.0,37.3842,37.4876,37.3842,37.4558,23400.0
2005-08-01 14:40:00,47.08,47.14,47.07,47.11,51100.0,37.4558,37.5036,37.4479,37.4797,51100.0
2005-08-01 14:50:00,47.12,47.39,47.11,47.26,51000.0,37.4876,37.7024,37.4797,37.599,51000.0
2005-08-01 15:00:00,47.26,47.3,47.09,47.1,40000.0,37.599,37.6308,37.4638,37.4717,40000.0
2005-08-01 15:10:00,47.1,47.28,47.09,47.26,66600.0,37.4717,37.6149,37.4638,37.599,66600.0
2005-08-01 15:20:00,47.29,47.51,47.28,47.36,62000.0,37.6229,37.7979,37.6149,37.6786,62000.0
2005-08-01 15:30:00,47.36,47.5,47.36,47.44,48600.0,37.6786,37.79,37.6786,37.7422,48600.0
2005-08-01 15:40:00,47.43,47.44,47.36,47.36,63800.0,37.7343,37.7422,37.6786,37.6786,63800.0
2005-08-01 15:50:00,47.36,47.36,47.11,47.19,85900.0,37.6786,37.6786,37.4797,37.5433,85900.0
2005-08-02 09:30:00,47.14,47.15,47.04,47.15,22100.0,37.5036,37.5115,37.424,37.5115,22100.0
2005-08-02 09:40:00,47.15,47.23,47.0,47.1,75200.0,37.5115,37.5752,37.3922,37.4717,75200.0
2005-08-02 09:50:00,47.1,47.11,47.07,47.11,68400.0,37.4717,37.4797,37.4479,37.4797,68400.0
2005-08-02 10:00:00,47.11,47.25,47.1,47.19,25600.0,37.4797,37.5911,37.4717,37.5433,25600.0
2005-08-02 10:10:00,47.2,47.32,47.2,47.29,48700.0,37.5513,37.6468,37.5513,37.6229,48700.0
2005-08-02 10:20:00,47.3,47.3,47.23,47.23,50000.0,37.6308,37.6308,37.5752,37.5752,50000.0
2005-08-02 10:30:00,47.25,47.36,47.22,47.34,32400.0,37.5911,37.6786,37.5672,37.6627,32400.0
2005-08-02 10:40:00,47.34,47.35,47.18,47.2,88300.0,37.6627,37.6706,37.5354,37.5513,88300.0
2005-08-02 10:50:00,47.21,47.23,47.15,47.15,34400.0,37.5592,37.5752,37.5115,37.5115,34400.0
2005-08-02 11:00:00,47.14,47.24,47.14,47.18,26700.0,37.5036,37.5831,37.5036,37.5354,26700.0
2005-08-02 11:10:00,47.18,47.19,47.1,47.1,43000.0,37.5354,37.5433,37.4717,37.4717,43000.0
2005-08-02 11:20:00,47.1,47.11,47.04,47.05,29500.0,37.4717,37.4797,37.424,37.432,29500.0
2005-08-02 11:30:00,47.05,47.06,47.03,47.04,35300.0,37.432,37.4399,37.416,37.424,35300.0
2005-08-02 11:40:00,47.04,47.2,47.03,47.1,43900.0,37.424,37.5513,37.416,37.4717,43900.0
2005-08-02 11:50:00,47.07,47.08,47.03,47.03,49100.0,37.4479,37.4558,37.416,37.416,49100.0
2005-08-02 12:00:00,47.03,47.05,47.02,47.02,10100.0,37.416,37.432,37.4081,37.4081,10100.0
2005-08-02 12:10:00,47.03,47.04,47.02,47.04,29400.0,37.416,37.424,37.4081,37.424,29400.0
2005-08-02 12:20:00,47.04,47.04,46.97,46.97,19200.0,37.424,37.424,37.3683,37.3683,19200.0
2005-08-02 12:30:00,46.97,46.97,46.94,46.96,44000.0,37.3683,37.3683,37.3444,37.3604,44000.0
2005-08-02 12:40:00,46.96,47.03,46.94,47.02,37300.0,37.3604,37.416,37.3444,37.4081,37300.0
2005-08-02 12:50:00,47.02,47.15,47.01,47.13,21800.0,37.4081,37.5115,37.4001,37.4956,21800.0
2005-08-02 13:00:00,47.13,47.14,47.09,47.09,23600.0,37.4956,37.5036,37.4638,37.4638,23600.0
2005-08-02 13:10:00,47.06,47.07,47.03,47.06,70700.0,37.4399,37.4479,37.416,37.4399,70700.0
2005-08-02 13:20:00,47.06,47.07,47.04,47.05,25900.0,37.4399,37.4479,37.424,37.432,25900.0
2005-08-02 13:30:00,47.05,47.06,46.98,46.99,19700.0,37.432,37.4399,37.3763,37.3842,19700.0
2005-08-02 13:40:00,46.99,47.0,46.95,46.99,16700.0,37.3842,37.3922,37.3524,37.3842,16700.0
2005-08-02 13:50:00,46.99,46.99,46.97,46.97,31500.0,37.3842,37.3842,37.3683,37.3683,31500.0
2005-08-02 14:00:00,46.98,47.02,46.95,47.02,98500.0,37.3763,37.4081,37.3524,37.4081,98500.0
2005-08-02 14:10:00,47.01,47.06,47.01,47.05,62500.0,37.4001,37.4399,37.4001,37.432,62500.0
2005-08-02 14:20:00,47.05,47.07,47.03,47.05,36300.0,37.432,37.4479,37.416,37.432,36300.0
2005-08-02 14:30:00,47.04,47.11,47.0,47.05,59800.0,37.424,37.4797,37.3922,37.432,59800.0
2005-08-02 14:40:00,47.05,47.15,47.05,47.12,46400.0,37.432,37.5115,37.432,37.4876,46400.0
2005-08-02 14:50:00,47.12,47.16,47.08,47.09,21300.0,37.4876,37.5195,37.4558,37.4638,21300.0
2005-08-02 15:00:00,47.05,47.08,47.05,47.08,44400.0,37.432,37.4558,37.432,37.4558,44400.0
2005-08-02 15:10:00,47.08,47.08,47.0,47.03,73800.0,37.4558,37.4558,37.3922,37.416,73800.0
2005-08-02 15:20:00,47.03,47.07,47.03,47.05,23900.0,37.416,37.4479,37.416,37.432,23900.0
2005-08-02 15:30:00,47.05,47.06,47.03,47.03,27500.0,37.432,37.4399,37.416,37.416,27500.0
2005-08-02 15:40:00,47.03,47.03,47.02,47.03,26000.0,37.416,37.416,37.4081,37.416,26000.0
2005-08-02 15:50:00,47.03,47.1,47.03,47.09,75100.0,37.416,37.4717,37.416,37.4638,75100.0
2005-08-03 09:30:00,46.4,46.5,46.36,46.48,91200.0,36.9148,36.9944,36.883,36.9785,91200.0
2005-08-03 09:40:00,46.5,46.77,46.48,46.77,115700.0,36.9944,37.2092,36.9785,37.2092,115700.0
2005-08-03 09:50:00,46.77,46.95,46.77,46.92,23700.0,37.2092,37.3524,37.2092,37.3285,23700.0
2005-08-03 10:00:00,46.89,47.08,46.87,47.03,29100.0,37.3047,37.4558,37.2887,37.416,29100.0
2005-08-03 10:10:00,47.02,47.1,47.01,47.1,18900.0,37.4081,37.4717,37.4001,37.4717,18900.0
2005-08-03 10:20:00,47.11,47.15,47.09,47.11,24900.0,37.4797,37.5115,37.4638,37.4797,24900.0
2005-08-03 10:30:00,47.1,47.12,47.0,47.1,21100.0,37.4717,37.4876,37.3922,37.4717,21100.0
2005-08-03 10:40:00,47.09,47.14,47.09,47.12,27100.0,37.4638,37.5036,37.4638,37.4876,27100.0
2005-08-03 10:50:00,47.12,47.19,47.12,47.19,12600.0,37.4876,37.5433,37.4876,37.5433,12600.0
2005-08-03 11:00:00,47.18,47.18,47.14,47.15,13000.0,37.5354,37.5354,37.5036,37.5115,13000.0
2005-08-03 11:10:00,47.14,47.33,47.12,47.32,43400.0,37.5036,37.6547,37.4876,37.6468,43400.0
2005-08-03 11:20:00,47.32,47.43,47.29,47.43,15500.0,37.6468,37.7343,37.6229,37.7343,15500.0
2005-08-03 11:30:00,47.43,47.62,47.43,47.61,28500.0,37.7343,37.8854,37.7343,37.8775,28500.0
2005-08-03 11:40:00,47.62,47.73,47.57,47.59,39100.0,37.8854,37.9729,37.8457,37.8616,39100.0
2005-08-03 11:50:00,47.59,47.59,47.56,47.56,3300.0,37.8616,37.8616,37.8377,37.8377,3300.0
2005-08-03 12:00:00,47.5,47.57,47.5,47.57,39600.0,37.79,37.8457,37.79,37.8457,39600.0
2005-08-03 12:10:00,47.57,47.62,47.51,47.53,40800.0,37.8457,37.8854,37.7979,37.8138,40800.0
2005-08-03 12:20:00,47.52,47.53,47.49,47.5,52700.0,37.8059,37.8138,37.782,37.79,52700.0
2005-08-03 12:30:00,47.5,47.57,47.45,47.46,36700.0,37.79,37.8457,37.7502,37.7581,36700.0
2005-08-03 12:40:00,47.46,47.53,47.4,47.53,46800.0,37.7581,37.8138,37.7104,37.8138,46800.0
2005-08-03 12:50:00,47.53,47.56,47.5,47.51,12200.0,37.8138,37.8377,37.79,37.7979,12200.0
2005-08-03 13:00:00,47.51,47.54,47.5,47.53,17500.0,37.7979,37.8218,37.79,37.8138,17500.0
2005-08-03 13:10:00,47.53,47.53,47.47,47.5,20500.0,37.8138,37.8138,37.7661,37.79,20500.0
2005-08-03 13:20:00,47.42,47.53,47.42,47.53,16100.0,37.7263,37.8138,37.7263,37.8138,16100.0
2005-08-03 13:30:00,47.54,47.55,47.52,47.53,5400.0,37.8218,37.8297,37.8059,37.8138,5400.0
2005-08-03 13:40:00,47.53,47.56,47.53,47.55,16300.0,37.8138,37.8377,37.8138,37.8297,16300.0
2005-08-03 13:50:00,47.54,47.57,47.53,47.53,36300.0,37.8218,37.8457,37.8138,37.8138,36300.0
2005-08-03 14:00:00,47.56,47.58,47.53,47.57,9500.0,37.8377,37.8536,37.8138,37.8457,9500.0
2005-08-03 14:10:00,47.56,47.59,47.55,47.58,12100.0,37.8377,37.8616,37.8297,37.8536,12100.0
2005-08-03 14:20:00,47.58,47.58,47.5,47.52,21800.0,37.8536,37.8536,37.79,37.8059,21800.0
2005-08-03 14:30:00,47.54,47.6,47.53,47.58,17800.0,37.8218,37.8695,37.8138,37.8536,17800.0
2005-08-03 14:40:00,47.61,47.61,47.55,47.57,23200.0,37.8775,37.8775,37.8297,37.8457,23200.0
2005-08-03 14:50:00,47.57,47.63,47.57,47.63,11000.0,37.8457,37.8934,37.8457,37.8934,11000.0
2005-08-03 15:00:00,47.63,47.63,47.56,47.61,11600.0,37.8934,37.8934,37.8377,37.8775,11600.0
2005-08-03 15:10:00,47.61,47.66,47.52,47.54,59400.0,37.8775,37.9173,37.8059,37.8218,59400.0
2005-08-03 15:20:00,47.5,47.58,47.49,47.52,49300.0,37.79,37.8536,37.782,37.8059,49300.0
2005-08-03 15:30:00,47.53,47.6,47.51,47.59,35400.0,37.8138,37.8695,37.7979,37.8616,35400.0
2005-08-03 15:40:00,47.59,47.7,47.59,47.7,39800.0,37.8616,37.9491,37.8616,37.9491,39800.0
2005-08-03 15:50:00,47.7,47.72,47.6,47.61,95200.0,37.9491,37.965,37.8695,37.8775,95200.0
2005-08-04 09:30:00,47.3,47.3,47.1,47.24,40400.0,37.6308,37.6308,37.4717,37.5831,40400.0
2005-08-04 09:40:00,47.18,47.3,47.18,47.3,20000.0,37.5354,37.6308,37.5354,37.6308,20000.0
2005-08-04 09:50:00,47.31,47.63,47.3,47.43,45900.0,37.6388,37.8934,37.6308,37.7343,45900.0
2005-08-04 10:00:00,47.43,47.45,47.35,47.39,17100.0,37.7343,37.7502,37.6706,37.7024,17100.0
2005-08-04 10:10:00,47.39,47.4,47.35,47.38,28300.0,37.7024,37.7104,37.6706,37.6945,28300.0
2005-08-04 10:20:00,47.37,47.38,47.33,47.34,26700.0,37.6865,37.6945,37.6547,37.6627,26700.0
2005-08-04 10:30:00,47.34,47.56,47.34,47.56,18100.0,37.6627,37.8377,37.6627,37.8377,18100.0
2005-08-04 10:40:00,47.56,47.65,47.55,47.64,24000.0,37.8377,37.9093,37.8297,37.9013,24000.0
2005-08-04 10:50:00,47.63,47.66,47.61,47.61,14700.0,37.8934,37.9173,37.8775,37.8775,14700.0
2005-08-04 11:00:00,47.61,47.65,47.61,47.64,14400.0,37.8775,37.9093,37.8775,37.9013,14400.0
2005-08-04 11:10:00,47.64,47.65,47.58,47.58,26300.0,37.9013,37.9093,37.8536,37.8536,26300.0
2005-08-04 11:20:00,47.59,47.59,47.56,47.58,19600.0,37.8616,37.8616,37.8377,37.8536,19600.0
2005-08-04 11:30:00,47.57,47.57,47.5,47.51,19600.0,37.8457,37.8457,37.79,37.7979,19600.0
2005-08-04 11:40:00,47.51,47.57,47.51,47.55,18300.0,37.7979,37.8457,37.7979,37.8297,18300.0
2005-08-04 11:50:00,47.55,47.56,47.44,47.44,17000.0,37.8297,37.8377,37.7422,37.7422,17000.0
2005-08-04 12:00:00,47.44,47.47,47.43,47.46,48100.0,37.7422,37.7661,37.7343,37.7581,48100.0
2005-08-04 12:10:00,47.46,47.55,47.45,47.55,48900.0,37.7581,37.8297,37.7502,37.8297,48900.0
2005-08-04 12:20:00,47.55,47.6,47.55,47.6,29200.0,37.8297,37.8695,37.8297,37.8695,29200.0
2005-08-04 12:30:00,47.59,47.61,47.57,47.59,17700.0,37.8616,37.8775,37.8457,37.8616,17700.0
2005-08-04 12:40:00,47.58,47.66,47.58,47.66,18900.0,37.8536,37.9173,37.8536,37.9173,18900.0
2005-08-04 12:50:00,47.66,47.71,47.64,47.67,20000.0,37.9173,37.957,37.9013,37.9252,20000.0
2005-08-04 13:00:00,47.66,47.75,47.66,47.73,21700.0,37.9173,37.9889,37.9173,37.9729,21700.0
2005-08-04 13:10:00,47.73,47.76,47.72,47.72,17500.0,37.9729,37.9968,37.965,37.965,17500.0
2005-08-04 13:20:00,47.72,47.74,47.71,47.74,16500.0,37.965,37.9809,37.957,37.9809,16500.0
2005-08-04 13:30:00,47.76,47.78,47.73,47.78,17100.0,37.9968,38.0127,37.9729,38.0127,17100.0
2005-08-04 13:40:00,47.78,47.86,47.78,47.82,16000.0,38.0127,38.0764,38.0127,38.0445,16000.0
2005-08-04 13:50:00,47.82,47.85,47.82,47.83,22400.0,38.0445,38.0684,38.0445,38.0525,22400.0
2005-08-04 14:00:00,47.83,47.85,47.78,47.84,37500.0,38.0525,38.0684,38.0127,38.0605,37500.0
2005-08-04 14:10:00,47.84,47.84,47.8,47.8,20500.0,38.0605,38.0605,38.0286,38.0286,20500.0
2005-08-04 14:20:00,47.8,47.8,47.77,47.77,16600.0,38.0286,38.0286,38.0048,38.0048,16600.0
2005-08-04 14:30:00,47.77,47.77,47.72,47.75,17600.0,38.0048,38.0048,37.965,37.9889,17600.0
2005-08-04 14:40:00,47.75,47.79,47.75,47.77,22200.0,37.9889,38.0207,37.9889,38.0048,22200.0
2005-08-04 14:50:00,47.77,47.77,47.7,47.77,23000.0,38.0048,38.0048,37.9491,38.0048,23000.0
2005-08-04 15:00:00,47.76,47.78,47.72,47.78,23300.0,37.9968,38.0127,37.965,38.0127,23300.0
2005-08-04 15:10:00,47.77,47.81,47.73,47.79,33400.0,38.0048,38.0366,37.9729,38.0207,33400.0
2005-08-04 15:20:00,47.79,47.8,47.74,47.79,26300.0,38.0207,38.0286,37.9809,38.0207,26300.0
2005-08-04 15:30:00,47.8,47.8,47.65,47.66,41900.0,38.0286,38.0286,37.9093,37.9173,41900.0
2005-08-04 15:40:00,47.67,47.67,47.56,47.61,33300.0,37.9252,37.9252,37.8377,37.8775,33300.0
2005-08-04 15:50:00,47.6,47.61,47.53,47.57,38400.0,37.8695,37.8775,37.8138,37.8457,38400.0
2005-08-05 09:30:00,46.75,47.1,46.69,47.09,109100.0,37.1933,37.4717,37.1455,37.4638,109100.0
2005-08-05 09:40:00,47.1,47.14,47.06,47.14,33400.0,37.4717,37.5036,37.4399,37.5036,33400.0
2005-08-05 09:50:00,47.14,47.24,47.14,47.2,48500.0,37.5036,37.5831,37.5036,37.5513,48500.0
2005-08-05 10:00:00,47.21,47.21,47.09,47.13,47400.0,37.5592,37.5592,37.4638,37.4956,47400.0
2005-08-05 10:10:00,47.12,47.14,47.11,47.14,36800.0,37.4876,37.5036,37.4797,37.5036,36800.0
2005-08-05 10:20:00,47.14,47.14,46.95,47.01,43200.0,37.5036,37.5036,37.3524,37.4001,43200.0
2005-08-05 10:30:00,47.02,47.11,47.02,47.11,45900.0,37.4081,37.4797,37.4081,37.4797,45900.0
2005-08-05 10:40:00,47.1,47.14,47.08,47.12,23600.0,37.4717,37.5036,37.4558,37.4876,23600.0
2005-08-05 10:50:00,47.11,47.19,47.11,47.19,12100.0,37.4797,37.5433,37.4797,37.5433,12100.0
2005-08-05 11:00:00,47.19,47.22,47.18,47.19,18100.0,37.5433,37.5672,37.5354,37.5433,18100.0
2005-08-05 11:10:00,47.19,47.19,47.1,47.12,21500.0,37.5433,37.5433,37.4717,37.4876,21500.0
2005-08-05 11:20:00,47.11,47.13,47.05,47.07,19000.0,37.4797,37.4956,37.432,37.4479,19000.0
2005-08-05 11:30:00,47.07,47.09,47.07,47.09,23600.0,37.4479,37.4638,37.4479,37.4638,23600.0
2005-08-05 11:40:00,47.09,47.1,47.08,47.1,18900.0,37.4638,37.4717,37.4558,37.4717,18900.0
2005-08-05 11:50:00,47.1,47.1,47.07,47.09,15600.0,37.4717,37.4717,37.4479,37.4638,15600.0
2005-08-05 12:00:00,47.09,47.12,47.07,47.07,21900.0,37.4638,37.4876,37.4479,37.4479,21900.0
2005-08-05 12:10:00,47.08,47.1,47.07,47.1,17800.0,37.4558,37.4717,37.4479,37.4717,17800.0
2005-08-05 12:20:00,47.1,47.1,47.07,47.09,11400.0,37.4717,37.4717,37.4479,37.4638,11400.0
2005-08-05 12:30:00,47.09,47.12,47.09,47.12,8200.0,37.4638,37.4876,37.4638,37.4876,8200.0
2005-08-05 12:40:00,47.12,47.13,47.09,47.13,18800.0,37.4876,37.4956,37.4638,37.4956,18800.0
2005-08-05 12:50:00,47.14,47.18,47.13,47.15,13800.0,37.5036,37.5354,37.4956,37.5115,13800.0
2005-08-05 13:00:00,47.16,47.24,47.16,47.24,16800.0,37.5195,37.5831,37.5195,37.5831,16800.0
2005-08-05 13:10:00,47.23,47.28,47.23,47.24,11300.0,37.5752,37.6149,37.5752,37.5831,11300.0
2005-08-05 13:20:00,47.2,47.22,47.16,47.17,11500.0,37.5513,37.5672,37.5195,37.5274,11500.0
2005-08-05 13:30:00,47.17,47.17,47.0,47.11,53700.0,37.5274,37.5274,37.3922,37.4797,53700.0
2005-08-05 13:40:00,47.11,47.12,47.03,47.03,12700.0,37.4797,37.4876,37.416,37.416,12700.0
2005-08-05 13:50:00,47.03,47.05,47.02,47.04,7400.0,37.416,37.432,37.4081,37.424,7400.0
2005-08-05 14:00:00,47.04,47.06,46.99,47.06,4000.0,37.424,37.4399,37.3842,37.4399,4000.0
2005-08-05 14:10:00,47.06,47.08,47.0,47.01,15400.0,37.4399,37.4558,37.3922,37.4001,15400.0
2005-08-05 14:20:00,47.01,47.06,47.0,47.05,16800.0,37.4001,37.4399,37.3922,37.432,16800.0
2005-08-05 14:30:00,47.03,47.11,47.02,47.11,10800.0,37.416,37.4797,37.4081,37.4797,10800.0
2005-08-05 14:40:00,47.1,47.12,47.04,47.07,18300.0,37.4717,37.4876,37.424,37.4479,18300.0
2005-08-05 14:50:00,47.07,47.1,47.07,47.08,6200.0,37.4479,37.4717,37.4479,37.4558,6200.0
2005-08-05 15:00:00,47.08,47.1,47.07,47.1,11400.0,37.4558,37.4717,37.4479,37.4717,11400.0
2005-08-05 15:10:00,47.09,47.1,47.02,47.05,18200.0,37.4638,37.4717,37.4081,37.432,18200.0
2005-08-05 15:20:00,47.05,47.07,47.03,47.05,27100.0,37.432,37.4479,37.416,37.432,27100.0
2005-08-05 15:30:00,47.05,47.15,47.05,47.13,20000.0,37.432,37.5115,37.432,37.4956,20000.0
2005-08-05 15:40:00,47.12,47.12,47.0,47.01,19600.0,37.4876,37.4876,37.3922,37.4001,19600.0
2005-08-05 15:50:00,47.01,47.02,46.99,46.99,38300.0,37.4001,37.4081,37.3842,37.3842,38300.0
2005-08-08 09:30:00,47.0,47.0,46.85,46.87,23700.0,37.3922,37.3922,37.2728,37.2887,23700.0
2005-08-08 09:40:00,46.87,46.89,46.84,46.89,20600.0,37.2887,37.3047,37.2649,37.3047,20600.0
2005-08-08 09:50:00,46.9,46.97,46.89,46.93,13800.0,37.3126,37.3683,37.3047,37.3365,13800.0
2005-08-08 10:00:00,46.9,46.92,46.83,46.91,18700.0,37.3126,37.3285,37.2569,37.3206,18700.0
2005-08-08 10:10:00,46.88,46.88,46.71,46.71,23800.0,37.2967,37.2967,37.1615,37.1615,23800.0
2005-08-08 10:20:00,46.71,46.76,46.71,46.76,13700.0,37.1615,37.2012,37.1615,37.2012,13700.0
2005-08-08 10:30:00,46.76,46.77,46.75,46.75,8100.0,37.2012,37.2092,37.1933,37.1933,8100.0
2005-08-08 10:40:00,46.73,46.73,46.63,46.63,34500.0,37.1774,37.1774,37.0978,37.0978,34500.0
2005-08-08 10:50:00,46.63,46.63,46.43,46.55,20600.0,37.0978,37.0978,36.9387,37.0342,20600.0
2005-08-08 11:00:00,46.56,46.67,46.56,46.67,16800.0,37.0421,37.1296,37.0421,37.1296,16800.0
2005-08-08 11:10:00,46.65,46.67,46.62,46.63,10200.0,37.1137,37.1296,37.0899,37.0978,10200.0
2005-08-08 11:20:00,46.64,46.65,46.6,46.61,5800.0,37.1058,37.1137,37.0739,37.0819,5800.0
2005-08-08 11:30:00,46.62,46.64,46.58,46.64,15400.0,37.0899,37.1058,37.058,37.1058,15400.0
2005-08-08 11:40:00,46.64,46.68,46.57,46.57,25400.0,37.1058,37.1376,37.0501,37.0501,25400.0
2005-08-08 11:50:00,46.57,46.57,46.5,46.53,30800.0,37.0501,37.0501,36.9944,37.0183,30800.0
2005-08-08 12:00:00,46.52,46.54,46.51,46.51,11600.0,37.0103,37.0262,37.0023,37.0023,11600.0
2005-08-08 12:10:00,46.51,46.53,46.42,46.42,18000.0,37.0023,37.0183,36.9307,36.9307,18000.0
2005-08-08 12:20:00,46.42,46.48,46.4,46.41,16500.0,36.9307,36.9785,36.9148,36.9228,16500.0
2005-08-08 12:30:00,46.4,46.41,46.34,46.36,32900.0,36.9148,36.9228,36.8671,36.883,32900.0
2005-08-08 12:40:00,46.35,46.4,46.32,46.38,11300.0,36.875,36.9148,36.8512,36.8989,11300.0
2005-08-08 12:50:00,46.39,46.41,46.38,46.39,15500.0,36.9069,36.9228,36.8989,36.9069,15500.0
2005-08-08 13:00:00,46.39,46.42,46.31,46.32,10800.0,36.9069,36.9307,36.8432,36.8512,10800.0
2005-08-08 13:10:00,46.31,46.33,46.3,46.33,13400.0,36.8432,36.8591,36.8353,36.8591,13400.0
2005-08-08 13:20:00,46.33,46.41,46.33,46.41,14100.0,36.8591,36.9228,36.8591,36.9228,14100.0
2005-08-08 13:30:00,46.39,46.43,46.35,46.37,9800.0,36.9069,36.9387,36.875,36.891,9800.0
2005-08-08 13:40:00,46.38,46.38,46.36,46.37,6500.0,36.8989,36.8989,36.883,36.891,6500.0
2005-08-08 13:50:00,46.37,46.38,46.33,46.34,22100.0,36.891,36.8989,36.8591,36.8671,22100.0
2005-08-08 14:00:00,46.34,46.34,46.32,46.34,9600.0,36.8671,36.8671,36.8512,36.8671,9600.0
2005-08-08 14:10:00,46.34,46.34,46.25,46.28,43100.0,36.8671,36.8671,36.7955,36.8194,43100.0
2005-08-08 14:20:00,46.28,46.28,46.26,46.27,23600.0,36.8194,36.8194,36.8034,36.8114,23600.0
2005-08-08 14:30:00,46.28,46.35,46.28,46.34,11500.0,36.8194,36.875,36.8194,36.8671,11500.0
2005-08-08 14:40:00,46.35,46.38,46.32,46.38,11900.0,36.875,36.8989,36.8512,36.8989,11900.0
2005-08-08 14:50:00,46.38,46.44,46.38,46.42,19900.0,36.8989,36.9466,36.8989,36.9307,19900.0
2005-08-08 15:00:00,46.43,46.43,46.38,46.41,12500.0,36.9387,36.9387,36.8989,36.9228,12500.0
2005-08-08 15:10:00,46.41,46.5,46.4,46.48,26000.0,36.9228,36.9944,36.9148,36.9785,26000.0
2005-08-08 15:20:00,46.48,46.48,46.41,46.47,24700.0,36.9785,36.9785,36.9228,36.9705,24700.0
2005-08-08 15:30:00,46.47,46.5,46.36,46.36,45300.0,36.9705,36.9944,36.883,36.883,45300.0
2005-08-08 15:40:00,46.37,46.4,46.34,46.35,31000.0,36.891,36.9148,36.8671,36.875,31000.0
2005-08-08 15:50:00,46.35,46.37,46.28,46.3,60100.0,36.875,36.891,36.8194,36.8353,60100.0
2005-08-09 09:30:00,46.43,46.59,46.43,46.47,36000.0,36.9387,37.066,36.9387,36.9705,36000.0
2005-08-09 09:40:00,46.47,46.56,46.46,46.53,52400.0,36.9705,37.0421,36.9626,37.0183,52400.0
2005-08-09 09:50:00,46.54,46.56,46.45,46.51,48100.0,37.0262,37.0421,36.9546,37.0023,48100.0
2005-08-09 10:00:00,46.49,46.69,46.47,46.69,26900.0,36.9864,37.1455,36.9705,37.1455,26900.0
2005-08-09 10:10:00,46.67,46.7,46.65,46.66,21700.0,37.1296,37.1535,37.1137,37.1217,21700.0
2005-08-09 10:20:00,46.66,46.69,46.65,46.67,30400.0,37.1217,37.1455,37.1137,37.1296,30400.0
2005-08-09 10:30:00,46.65,46.65,46.6,46.65,24500.0,37.1137,37.1137,37.0739,37.1137,24500.0
2005-08-09 10:40:00,46.64,46.65,46.6,46.65,16000.0,37.1058,37.1137,37.0739,37.1137,16000.0
2005-08-09 10:50:00,46.65,46.7,46.65,46.68,23500.0,37.1137,37.1535,37.1137,37.1376,23500.0
2005-08-09 11:00:00,46.68,46.68,46.56,46.56,14800.0,37.1376,37.1376,37.0421,37.0421,14800.0
2005-08-09 11:10:00,46.56,46.64,46.53,46.64,26200.0,37.0421,37.1058,37.0183,37.1058,26200.0
2005-08-09 11:20:00,46.65,46.73,46.65,46.73,10700.0,37.1137,37.1774,37.1137,37.1774,10700.0
2005-08-09 11:30:00,46.72,46.75,46.67,46.67,27400.0,37.1694,37.1933,37.1296,37.1296,27400.0
2005-08-09 11:40:00,46.67,46.68,46.65,46.65,18700.0,37.1296,37.1376,37.1137,37.1137,18700.0
2005-08-09 11:50:00,46.64,46.64,46.56,46.56,19300.0,37.1058,37.1058,37.0421,37.0421,19300.0
2005-08-09 12:00:00,46.56,46.56,46.47,46.48,27300.0,37.0421,37.0421,36.9705,36.9785,27300.0
2005-08-09 12:10:00,46.48,46.49,46.43,46.44,12100.0,36.9785,36.9864,36.9387,36.9466,12100.0
2005-08-09 12:20:00,46.43,46.44,46.4,46.4,21300.0,36.9387,36.9466,36.9148,36.9148,21300.0
2005-08-09 12:30:00,46.39,46.43,46.39,46.43,20700.0,36.9069,36.9387,36.9069,36.9387,20700.0
2005-08-09 12:40:00,46.43,46.47,46.43,46.47,15400.0,36.9387,36.9705,36.9387,36.9705,15400.0
2005-08-09 12:50:00,46.47,46.48,46.37,46.39,44800.0,36.9705,36.9785,36.891,36.9069,44800.0
2005-08-09 13:00:00,46.39,46.39,46.37,46.38,4000.0,36.9069,36.9069,36.891,36.8989,4000.0
2005-08-09 13:10:00,46.37,46.37,46.21,46.24,82900.0,36.891,36.891,36.7637,36.7875,82900.0
2005-08-09 13:20:00,46.24,46.3,46.24,46.3,16900.0,36.7875,36.8353,36.7875,36.8353,16900.0
2005-08-09 13:30:00,46.3,46.42,46.28,46.42,19600.0,36.8353,36.9307,36.8194,36.9307,19600.0
2005-08-09 13:40:00,46.42,46.5,46.42,46.49,7900.0,36.9307,36.9944,36.9307,36.9864,7900.0
2005-08-09 13:50:00,46.48,46.48,46.45,46.46,12100.0,36.9785,36.9785,36.9546,36.9626,12100.0
2005-08-09 14:00:00,46.46,46.46,46.4,46.42,23200.0,36.9626,36.9626,36.9148,36.9307,23200.0
2005-08-09 14:10:00,46.41,46.43,46.4,46.43,20500.0,36.9228,36.9387,36.9148,36.9387,20500.0
2005-08-09 14:20:00,46.43,46.46,46.39,46.41,27100.0,36.9387,36.9626,36.9069,36.9228,27100.0
2005-08-09 14:30:00,46.41,46.52,46.4,46.51,56300.0,36.9228,37.0103,36.9148,37.0023,56300.0
2005-08-09 14:40:00,46.52,46.56,46.45,46.47,17600.0,37.0103,37.0421,36.9546,36.9705,17600.0
2005-08-09 14:50:00,46.48,46.48,46.41,46.42,32500.0,36.9785,36.9785,36.9228,36.9307,32500.0
2005-08-09 15:00:00,46.43,46.43,46.38,46.38,25300.0,36.9387,36.9387,36.8989,36.8989,25300.0
2005-08-09 15:10:00,46.38,46.4,46.24,46.3,40500.0,36.8989,36.9148,36.7875,36.8353,40500.0
2005-08-09 15:20:00,46.29,46.32,46.24,46.25,21700.0,36.8273,36.8512,36.7875,36.7955,21700.0
2005-08-09 15:30:00,46.24,46.28,46.2,46.26,79500.0,36.7875,36.8194,36.7557,36.8034,79500.0
2005-08-09 15:40:00,46.26,46.38,46.26,46.38,32900.0,36.8034,36.8989,36.8034,36.8989,32900.0
2005-08-09 15:50:00,46.38,46.4,46.35,46.39,40700.0,36.8989,36.9148,36.875,36.9069,40700.0
2005-08-10 09:30:00,46.85,46.95,46.85,46.93,30500.0,37.2728,37.3524,37.2728,37.3365,30500.0
2005-08-10 09:40:00,46.94,46.95,46.86,46.9,23400.0,37.3444,37.3524,37.2808,37.3126,23400.0
2005-08-10 09:50:00,46.89,47.1,46.87,47.08,27100.0,37.3047,37.4717,37.2887,37.4558,27100.0
2005-08-10 10:00:00,47.08,47.1,46.9,46.95,33700.0,37.4558,37.4717,37.3126,37.3524,33700.0
2005-08-10 10:10:00,46.95,47.0,46.95,46.98,13900.0,37.3524,37.3922,37.3524,37.3763,13900.0
2005-08-10 10:20:00,46.99,47.0,46.97,47.0,12700.0,37.3842,37.3922,37.3683,37.3922,12700.0
2005-08-10 10:30:00,47.0,47.18,47.0,47.16,30600.0,37.3922,37.5354,37.3922,37.5195,30600.0
2005-08-10 10:40:00,47.16,47.34,47.15,47.32,12300.0,37.5195,37.6627,37.5115,37.6468,12300.0
2005-08-10 10:50:00,47.33,47.33,47.09,47.1,28300.0,37.6547,37.6547,37.4638,37.4717,28300.0
2005-08-10 11:00:00,47.09,47.09,46.99,47.08,28600.0,37.4638,37.4638,37.3842,37.4558,28600.0
2005-08-10 11:10:00,47.08,47.13,47.06,47.1,16600.0,37.4558,37.4956,37.4399,37.4717,16600.0
2005-08-10 11:20:00,47.1,47.1,46.97,46.99,27700.0,37.4717,37.4717,37.3683,37.3842,27700.0
2005-08-10 11:30:00,46.99,47.11,46.98,47.09,22500.0,37.3842,37.4797,37.3763,37.4638,22500.0
2005-08-10 11:40:00,47.08,47.08,46.96,46.98,12700.0,37.4558,37.4558,37.3604,37.3763,12700.0
2005-08-10 11:50:00,46.98,47.05,46.98,47.05,7700.0,37.3763,37.432,37.3763,37.432,7700.0
2005-08-10 12:00:00,47.05,47.11,47.05,47.07,22000.0,37.432,37.4797,37.432,37.4479,22000.0
2005-08-10 12:10:00,47.07,47.07,47.02,47.03,19600.0,37.4479,37.4479,37.4081,37.416,19600.0
2005-08-10 12:20:00,47.03,47.03,47.0,47.02,5600.0,37.416,37.416,37.3922,37.4081,5600.0
2005-08-10 12:30:00,47.02,47.05,46.83,46.88,34500.0,37.4081,37.432,37.2569,37.2967,34500.0
2005-08-10 12:40:00,46.88,46.93,46.85,46.93,23900.0,37.2967,37.3365,37.2728,37.3365,23900.0
2005-08-10 12:50:00,46.93,47.02,46.93,46.97,9300.0,37.3365,37.4081,37.3365,37.3683,9300.0
2005-08-10 13:00:00,46.97,46.98,46.9,46.9,19400.0,37.3683,37.3763,37.3126,37.3126,19400.0
2005-08-10 13:10:00,46.92,46.93,46.85,46.9,20800.0,37.3285,37.3365,37.2728,37.3126,20800.0
2005-08-10 13:20:00,46.93,46.97,46.86,46.86,18700.0,37.3365,37.3683,37.2808,37.2808,18700.0
2005-08-10 13:30:00,46.86,46.94,46.86,46.9,20500.0,37.2808,37.3444,37.2808,37.3126,20500.0
2005-08-10 13:40:00,46.89,46.91,46.77,46.77,20700.0,37.3047,37.3206,37.2092,37.2092,20700.0
2005-08-10 13:50:00,46.78,46.81,46.7,46.73,22500.0,37.2171,37.241,37.1535,37.1774,22500.0
2005-08-10 14:00:00,46.73,46.73,46.6,46.65,32900.0,37.1774,37.1774,37.0739,37.1137,32900.0
2005-08-10 14:10:00,46.65,46.66,46.52,46.57,19500.0,37.1137,37.1217,37.0103,37.0501,19500.0
2005-08-10 14:20:00,46.58,46.58,46.45,46.47,18900.0,37.058,37.058,36.9546,36.9705,18900.0
2005-08-10 14:30:00,46.47,46.47,46.42,46.45,19500.0,36.9705,36.9705,36.9307,36.9546,19500.0
2005-08-10 14:40:00,46.45,46.49,46.45,46.46,18100.0,36.9546,36.9864,36.9546,36.9626,18100.0
2005-08-10 14:50:00,46.47,46.49,46.41,46.42,35600.0,36.9705,36.9864,36.9228,36.9307,35600.0
2005-08-10 15:00:00,46.42,46.43,46.32,46.39,42200.0,36.9307,36.9387,36.8512,36.9069,42200.0
2005-08-10 15:10:00,46.38,46.39,46.26,46.3,30900.0,36.8989,36.9069,36.8034,36.8353,30900.0
2005-08-10 15:20:00,46.29,46.36,46.29,46.36,42000.0,36.8273,36.883,36.8273,36.883,42000.0
2005-08-10 15:30:00,46.37,46.41,46.36,46.41,43800.0,36.891,36.9228,36.883,36.9228,43800.0
2005-08-10 15:40:00,46.42,46.44,46.35,46.39,44700.0,36.9307,36.9466,36.875,36.9069,44700.0
2005-08-10 15:50:00,46.4,46.51,46.4,46.48,37800.0,36.9148,37.0023,36.9148,36.9785,37800.0
2005-08-11 09:30:00,45.91,46.5,45.6,45.9,136200.0,36.525,36.9944,36.2784,36.517,136200.0
2005-08-11 09:40:00,45.9,46.09,45.88,45.88,109900.0,36.517,36.6682,36.5011,36.5011,109900.0
2005-08-11 09:50:00,45.88,46.03,45.88,46.03,31200.0,36.5011,36.6205,36.5011,36.6205,31200.0
2005-08-11 10:00:00,46.04,46.24,46.02,46.24,57100.0,36.6284,36.7875,36.6125,36.7875,57100.0
2005-08-11 10:10:00,46.25,46.44,46.25,46.44,33000.0,36.7955,36.9466,36.7955,36.9466,33000.0
2005-08-11 10:20:00,46.43,46.43,46.27,46.3,33100.0,36.9387,36.9387,36.8114,36.8353,33100.0
2005-08-11 10:30:00,46.28,46.44,46.28,46.39,34900.0,36.8194,36.9466,36.8194,36.9069,34900.0
2005-08-11 10:40:00,46.36,46.41,46.2,46.27,50000.0,36.883,36.9228,36.7557,36.8114,50000.0
2005-08-11 10:50:00,46.28,46.44,46.24,46.43,33500.0,36.8194,36.9466,36.7875,36.9387,33500.0
2005-08-11 11:00:00,46.43,46.45,46.4,46.44,38100.0,36.9387,36.9546,36.9148,36.9466,38100.0
2005-08-11 11:10:00,46.43,46.57,46.31,46.33,57200.0,36.9387,37.0501,36.8432,36.8591,57200.0
2005-08-11 11:20:00,46.33,46.33,46.18,46.23,31200.0,36.8591,36.8591,36.7398,36.7796,31200.0
2005-08-11 11:30:00,46.19,46.25,45.95,46.25,54800.0,36.7478,36.7955,36.5568,36.7955,54800.0
2005-08-11 11:40:00,46.25,46.28,46.21,46.23,35300.0,36.7955,36.8194,36.7637,36.7796,35300.0
2005-08-11 11:50:00,46.23,46.25,46.19,46.24,22100.0,36.7796,36.7955,36.7478,36.7875,22100.0
2005-08-11 12:00:00,46.24,46.5,46.24,46.47,29800.0,36.7875,36.9944,36.7875,36.9705,29800.0
2005-08-11 12:10:00,46.47,46.48,46.32,46.32,21900.0,36.9705,36.9785,36.8512,36.8512,21900.0
2005-08-11 12:20:00,46.33,46.44,46.32,46.36,12400.0,36.8591,36.9466,36.8512,36.883,12400.0
2005-08-11 12:30:00,46.36,46.49,46.36,46.47,26800.0,36.883,36.9864,36.883,36.9705,26800.0
2005-08-11 12:40:00,46.47,46.49,46.46,46.47,27400.0,36.9705,36.9864,36.9626,36.9705,27400.0
2005-08-11 12:50:00,46.48,46.49,46.43,46.43,14900.0,36.9785,36.9864,36.9387,36.9387,14900.0
2005-08-11 13:00:00,46.43,46.57,45.45,46.53,41300.0,36.9387,37.0501,36.159,37.0183,41300.0
2005-08-11 13:10:00,46.55,46.62,46.49,46.54,21700.0,37.0342,37.0899,36.9864,37.0262,21700.0
2005-08-11 13:20:00,46.54,46.58,46.32,46.35,49600.0,37.0262,37.058,36.8512,36.875,49600.0
2005-08-11 13:30:00,46.36,46.4,46.31,46.36,19200.0,36.883,36.9148,36.8432,36.883,19200.0
2005-08-11 13:40:00,46.38,46.49,46.37,46.42,17600.0,36.8989,36.9864,36.891,36.9307,17600.0
2005-08-11 13:50:00,46.41,46.54,46.4,46.53,14200.0,36.9228,37.0262,36.9148,37.0183,14200.0
2005-08-11 14:00:00,46.53,46.57,46.46,46.49,19300.0,37.0183,37.0501,36.9626,36.9864,19300.0
2005-08-11 14:10:00,46.49,46.49,46.39,46.47,27200.0,36.9864,36.9864,36.9069,36.9705,27200.0
2005-08-11 14:20:00,46.5,46.5,46.47,46.49,25900.0,36.9944,36.9944,36.9705,36.9864,25900.0
2005-08-11 14:30:00,46.48,46.5,46.42,46.48,28100.0,36.9785,36.9944,36.9307,36.9785,28100.0
2005-08-11 14:40:00,46.49,46.51,46.44,46.48,33000.0,36.9864,37.0023,36.9466,36.9785,33000.0
2005-08-11 14:50:00,46.49,46.5,46.47,46.49,19800.0,36.9864,36.9944,36.9705,36.9864,19800.0
2005-08-11 15:00:00,46.5,46.5,46.38,46.42,30800.0,36.9944,36.9944,36.8989,36.9307,30800.0
2005-08-11 15:10:00,46.42,46.69,46.41,46.66,28900.0,36.9307,37.1455,36.9228,37.1217,28900.0
2005-08-11 15:20:00,46.66,46.82,46.66,46.74,31500.0,37.1217,37.249,37.1217,37.1853,31500.0
2005-08-11 15:30:00,46.75,46.88,46.75,46.82,40800.0,37.1933,37.2967,37.1933,37.249,40800.0
2005-08-11 15:40:00,46.82,46.82,46.55,46.55,62800.0,37.249,37.249,37.0342,37.0342,62800.0
2005-08-11 15:50:00,46.55,46.72,46.55,46.69,52700.0,37.0342,37.1694,37.0342,37.1455,52700.0
2005-08-12 09:30:00,46.2,46.54,46.17,46.51,30300.0,36.7557,37.0262,36.7318,37.0023,30300.0
2005-08-12 09:40:00,46.51,46.74,46.5,46.69,44600.0,37.0023,37.1853,36.9944,37.1455,44600.0
2005-08-12 09:50:00,46.68,46.68,46.39,46.4,35600.0,37.1376,37.1376,36.9069,36.9148,35600.0
2005-08-12 10:00:00,46.43,46.45,46.27,46.3,29800.0,36.9387,36.9546,36.8114,36.8353,29800.0
2005-08-12 10:10:00,46.3,46.31,46.27,46.3,8900.0,36.8353,36.8432,36.8114,36.8353,8900.0
2005-08-12 10:20:00,46.28,46.31,46.26,46.31,10400.0,36.8194,36.8432,36.8034,36.8432,10400.0
2005-08-12 10:30:00,46.31,46.36,46.3,46.36,12800.0,36.8432,36.883,36.8353,36.883,12800.0
2005-08-12 10:40:00,46.38,46.46,46.38,46.46,14800.0,36.8989,36.9626,36.8989,36.9626,14800.0
2005-08-12 10:50:00,46.45,46.6,46.45,46.6,15400.0,36.9546,37.0739,36.9546,37.0739,15400.0
2005-08-12 11:00:00,46.6,46.81,46.6,46.75,44600.0,37.0739,37.241,37.0739,37.1933,44600.0
2005-08-12 11:10:00,46.75,46.75,46.68,46.7,22300.0,37.1933,37.1933,37.1376,37.1535,22300.0
2005-08-12 11:20:00,46.7,46.71,46.3,46.61,41600.0,37.1535,37.1615,36.8353,37.0819,41600.0
2005-08-12 11:30:00,46.61,46.62,46.54,46.54,35500.0,37.0819,37.0899,37.0262,37.0262,35500.0
2005-08-12 11:40:00,46.55,46.56,46.41,46.56,30800.0,37.0342,37.0421,36.9228,37.0421,30800.0
2005-08-12 11:50:00,46.55,46.55,46.5,46.52,12800.0,37.0342,37.0342,36.9944,37.0103,12800.0
2005-08-12 12:00:00,46.52,46.52,46.48,46.48,5800.0,37.0103,37.0103,36.9785,36.9785,5800.0
2005-08-12 12:10:00,46.48,46.5,46.48,46.49,5400.0,36.9785,36.9944,36.9785,36.9864,5400.0
2005-08-12 12:20:00,46.49,46.52,46.47,46.5,8000.0,36.9864,37.0103,36.9705,36.9944,8000.0
2005-08-12 12:30:00,46.5,46.53,46.49,46.53,6100.0,36.9944,37.0183,36.9864,37.0183,6100.0
2005-08-12 12:40:00,46.51,46.58,46.48,46.57,11700.0,37.0023,37.058,36.9785,37.0501,11700.0
2005-08-12 12:50:00,46.57,46.61,46.48,46.6,34500.0,37.0501,37.0819,36.9785,37.0739,34500.0
2005-08-12 13:00:00,46.61,46.62,46.57,46.6,6800.0,37.0819,37.0899,37.0501,37.0739,6800.0
2005-08-12 13:10:00,46.66,46.67,46.62,46.64,15100.0,37.1217,37.1296,37.0899,37.1058,15100.0
2005-08-12 13:20:00,46.65,46.75,46.63,46.69,15300.0,37.1137,37.1933,37.0978,37.1455,15300.0
2005-08-12 13:30:00,46.69,46.74,46.65,46.66,6000.0,37.1455,37.1853,37.1137,37.1217,6000.0
2005-08-12 13:40:00,46.65,46.66,46.61,46.66,6300.0,37.1137,37.1217,37.0819,37.1217,6300.0
2005-08-12 13:50:00,46.66,46.77,46.66,46.77,19600.0,37.1217,37.2092,37.1217,37.2092,19600.0
2005-08-12 14:00:00,46.77,46.82,46.76,46.76,37500.0,37.2092,37.249,37.2012,37.2012,37500.0
2005-08-12 14:10:00,46.75,46.75,46.68,46.69,9200.0,37.1933,37.1933,37.1376,37.1455,9200.0
2005-08-12 14:20:00,46.7,46.75,46.7,46.71,25900.0,37.1535,37.1933,37.1535,37.1615,25900.0
2005-08-12 14:30:00,46.71,46.71,46.63,46.67,13000.0,37.1615,37.1615,37.0978,37.1296,13000.0
2005-08-12 14:40:00,46.67,46.67,46.6,46.62,10700.0,37.1296,37.1296,37.0739,37.0899,10700.0
2005-08-12 14:50:00,46.61,46.69,46.6,46.69,12400.0,37.0819,37.1455,37.0739,37.1455,12400.0
2005-08-12 15:00:00,46.69,46.74,46.69,46.72,21300.0,37.1455,37.1853,37.1455,37.1694,21300.0
2005-08-12 15:10:00,46.72,46.75,46.72,46.73,12300.0,37.1694,37.1933,37.1694,37.1774,12300.0
2005-08-12 15:20:00,46.73,46.89,46.72,46.89,16300.0,37.1774,37.3047,37.1694,37.3047,16300.0
2005-08-12 15:30:00,46.89,46.91,46.77,46.83,20200.0,37.3047,37.3206,37.2092,37.2569,20200.0
2005-08-12 15:40:00,46.78,46.79,46.75,46.77,14200.0,37.2171,37.2251,37.1933,37.2092,14200.0
2005-08-12 15:50:00,46.77,46.77,46.66,46.69,31500.0,37.2092,37.2092,37.1217,37.1455,31500.0
2005-08-15 09:30:00,46.45,46.58,46.42,46.58,24200.0,36.9546,37.058,36.9307,37.058,24200.0
2005-08-15 09:40:00,46.6,46.7,46.58,46.65,13200.0,37.0739,37.1535,37.058,37.1137,13200.0
2005-08-15 09:50:00,46.66,46.7,46.63,46.66,16100.0,37.1217,37.1535,37.0978,37.1217,16100.0
2005-08-15 10:00:00,46.65,46.65,46.54,46.64,24100.0,37.1137,37.1137,37.0262,37.1058,24100.0
2005-08-15 10:10:00,46.64,46.64,46.59,46.59,8700.0,37.1058,37.1058,37.066,37.066,8700.0
2005-08-15 10:20:00,46.6,46.64,46.57,46.64,18800.0,37.0739,37.1058,37.0501,37.1058,18800.0
2005-08-15 10:30:00,46.64,46.76,46.59,46.61,43200.0,37.1058,37.2012,37.066,37.0819,43200.0
2005-08-15 10:40:00,46.61,46.62,46.53,46.53,7500.0,37.0819,37.0899,37.0183,37.0183,7500.0
2005-08-15 10:50:00,46.54,46.66,46.52,46.66,16500.0,37.0262,37.1217,37.0103,37.1217,16500.0
2005-08-15 11:00:00,46.67,46.69,46.62,46.64,41400.0,37.1296,37.1455,37.0899,37.1058,41400.0
2005-08-15 11:10:00,46.64,46.7,46.64,46.69,11500.0,37.1058,37.1535,37.1058,37.1455,11500.0
2005-08-15 11:20:00,46.69,46.7,46.69,46.7,9600.0,37.1455,37.1535,37.1455,37.1535,9600.0
2005-08-15 11:30:00,46.7,46.87,46.7,46.78,48100.0,37.1535,37.2887,37.1535,37.2171,48100.0
2005-08-15 11:40:00,46.77,46.78,46.67,46.76,15400.0,37.2092,37.2171,37.1296,37.2012,15400.0
2005-08-15 11:50:00,46.76,46.88,46.71,46.72,29400.0,37.2012,37.2967,37.1615,37.1694,29400.0
2005-08-15 12:00:00,46.71,46.72,46.66,46.66,13900.0,37.1615,37.1694,37.1217,37.1217,13900.0
2005-08-15 12:10:00,46.66,46.73,46.66,46.7,10500.0,37.1217,37.1774,37.1217,37.1535,10500.0
2005-08-15 12:20:00,46.7,46.88,46.7,46.86,15000.0,37.1535,37.2967,37.1535,37.2808,15000.0
2005-08-15 12:30:00,46.88,46.99,46.88,46.91,16200.0,37.2967,37.3842,37.2967,37.3206,16200.0
2005-08-15 12:40:00,46.91,46.93,46.88,46.9,8200.0,37.3206,37.3365,37.2967,37.3126,8200.0
2005-08-15 12:50:00,46.9,46.95,46.82,46.82,31400.0,37.3126,37.3524,37.249,37.249,31400.0
2005-08-15 13:00:00,46.82,46.83,46.76,46.76,19500.0,37.249,37.2569,37.2012,37.2012,19500.0
2005-08-15 13:10:00,46.75,46.8,46.75,46.8,3000.0,37.1933,37.2331,37.1933,37.2331,3000.0
2005-08-15 13:20:00,46.8,46.98,46.79,46.98,13100.0,37.2331,37.3763,37.2251,37.3763,13100.0
2005-08-15 13:30:00,46.97,46.97,46.95,46.96,4600.0,37.3683,37.3683,37.3524,37.3604,4600.0
2005-08-15 13:40:00,46.96,47.0,46.94,47.0,5600.0,37.3604,37.3922,37.3444,37.3922,5600.0
2005-08-15 13:50:00,46.99,46.99,46.94,46.94,2600.0,37.3842,37.3842,37.3444,37.3444,2600.0
2005-08-15 14:00:00,46.91,46.94,46.88,46.89,19500.0,37.3206,37.3444,37.2967,37.3047,19500.0
2005-08-15 14:10:00,46.89,46.9,46.79,46.79,7700.0,37.3047,37.3126,37.2251,37.2251,7700.0
2005-08-15 14:20:00,46.79,46.83,46.75,46.83,9800.0,37.2251,37.2569,37.1933,37.2569,9800.0
2005-08-15 14:30:00,46.82,46.82,46.79,46.8,4600.0,37.249,37.249,37.2251,37.2331,4600.0
2005-08-15 14:40:00,46.8,46.83,46.79,46.83,7500.0,37.2331,37.2569,37.2251,37.2569,7500.0
2005-08-15 14:50:00,46.85,46.88,46.84,46.86,26000.0,37.2728,37.2967,37.2649,37.2808,26000.0
2005-08-15 15:00:00,46.88,46.95,46.77,46.77,22900.0,37.2967,37.3524,37.2092,37.2092,22900.0
2005-08-15 15:10:00,46.76,46.78,46.75,46.78,9000.0,37.2012,37.2171,37.1933,37.2171,9000.0
2005-08-15 15:20:00,46.76,46.83,46.76,46.82,7100.0,37.2012,37.2569,37.2012,37.249,7100.0
2005-08-15 15:30:00,46.83,46.83,46.66,46.67,23200.0,37.2569,37.2569,37.1217,37.1296,23200.0
2005-08-15 15:40:00,46.67,46.73,46.66,46.7,17100.0,37.1296,37.1774,37.1217,37.1535,17100.0
2005-08-15 15:50:00,46.71,46.73,46.65,46.73,25800.0,37.1615,37.1774,37.1137,37.1774,25800.0
2005-08-16 09:30:00,46.75,47.08,46.75,46.99,27800.0,37.1933,37.4558,37.1933,37.3842,27800.0
2005-08-16 09:40:00,46.99,47.09,46.98,46.99,25400.0,37.3842,37.4638,37.3763,37.3842,25400.0
2005-08-16 09:50:00,46.98,47.03,46.95,46.95,37600.0,37.3763,37.416,37.3524,37.3524,37600.0
2005-08-16 10:00:00,46.95,46.96,46.9,46.91,19600.0,37.3524,37.3604,37.3126,37.3206,19600.0
2005-08-16 10:10:00,46.9,46.9,46.76,46.77,16800.0,37.3126,37.3126,37.2012,37.2092,16800.0
2005-08-16 10:20:00,46.76,46.81,46.76,46.8,20500.0,37.2012,37.241,37.2012,37.2331,20500.0
2005-08-16 10:30:00,46.82,46.88,46.76,46.76,24200.0,37.249,37.2967,37.2012,37.2012,24200.0
2005-08-16 10:40:00,46.78,46.78,46.7,46.72,13300.0,37.2171,37.2171,37.1535,37.1694,13300.0
2005-08-16 10:50:00,46.72,46.75,46.67,46.69,23000.0,37.1694,37.1933,37.1296,37.1455,23000.0
2005-08-16 11:00:00,46.68,46.71,46.68,46.71,16900.0,37.1376,37.1615,37.1376,37.1615,16900.0
2005-08-16 11:10:00,46.71,46.77,46.71,46.76,11500.0,37.1615,37.2092,37.1615,37.2012,11500.0
2005-08-16 11:20:00,46.75,46.79,46.75,46.77,10600.0,37.1933,37.2251,37.1933,37.2092,10600.0
2005-08-16 11:30:00,46.76,46.77,46.74,46.76,19100.0,37.2012,37.2092,37.1853,37.2012,19100.0
2005-08-16 11:40:00,46.77,46.83,46.73,46.73,22500.0,37.2092,37.2569,37.1774,37.1774,22500.0
2005-08-16 11:50:00,46.73,46.73,46.64,46.64,10100.0,37.1774,37.1774,37.1058,37.1058,10100.0
2005-08-16 12:00:00,46.65,46.66,46.5,46.54,19300.0,37.1137,37.1217,36.9944,37.0262,19300.0
2005-08-16 12:10:00,46.55,46.64,46.53,46.64,25900.0,37.0342,37.1058,37.0183,37.1058,25900.0
2005-08-16 12:20:00,46.64,46.72,46.64,46.72,17700.0,37.1058,37.1694,37.1058,37.1694,17700.0
2005-08-16 12:30:00,46.72,46.8,46.72,46.74,50400.0,37.1694,37.2331,37.1694,37.1853,50400.0
2005-08-16 12:40:00,46.74,46.75,46.69,46.71,25800.0,37.1853,37.1933,37.1455,37.1615,25800.0
2005-08-16 12:50:00,46.71,46.77,46.7,46.77,11600.0,37.1615,37.2092,37.1535,37.2092,11600.0
2005-08-16 13:00:00,46.77,46.85,46.75,46.82,13300.0,37.2092,37.2728,37.1933,37.249,13300.0
2005-08-16 13:10:00,46.81,46.82,46.78,46.78,8200.0,37.241,37.249,37.2171,37.2171,8200.0
2005-08-16 13:20:00,46.79,46.81,46.78,46.8,14100.0,37.2251,37.241,37.2171,37.2331,14100.0
2005-08-16 13:30:00,46.8,46.81,46.8,46.8,7200.0,37.2331,37.241,37.2331,37.2331,7200.0
2005-08-16 13:40:00,46.8,46.84,46.8,46.8,22800.0,37.2331,37.2649,37.2331,37.2331,22800.0
2005-08-16 13:50:00,46.78,46.78,46.68,46.69,13600.0,37.2171,37.2171,37.1376,37.1455,13600.0
2005-08-16 14:00:00,46.69,46.73,46.68,46.71,12300.0,37.1455,37.1774,37.1376,37.1615,12300.0
2005-08-16 14:10:00,46.7,46.71,46.65,46.7,23300.0,37.1535,37.1615,37.1137,37.1535,23300.0
2005-08-16 14:20:00,46.7,46.78,46.7,46.76,25000.0,37.1535,37.2171,37.1535,37.2012,25000.0
2005-08-16 14:30:00,46.76,46.8,46.75,46.79,37800.0,37.2012,37.2331,37.1933,37.2251,37800.0
2005-08-16 14:40:00,46.82,46.82,46.75,46.77,39200.0,37.249,37.249,37.1933,37.2092,39200.0
2005-08-16 14:50:00,46.77,46.79,46.72,46.78,16200.0,37.2092,37.2251,37.1694,37.2171,16200.0
2005-08-16 15:00:00,46.79,46.81,46.74,46.74,18400.0,37.2251,37.241,37.1853,37.1853,18400.0
2005-08-16 15:10:00,46.74,46.76,46.74,46.75,29300.0,37.1853,37.2012,37.1853,37.1933,29300.0
2005-08-16 15:20:00,46.75,46.77,46.6,46.61,73100.0,37.1933,37.2092,37.0739,37.0819,73100.0
2005-08-16 15:30:00,46.62,46.62,46.48,46.5,60900.0,37.0899,37.0899,36.9785,36.9944,60900.0
2005-08-16 15:40:00,46.5,46.54,46.5,46.52,54200.0,36.9944,37.0262,36.9944,37.0103,54200.0
2005-08-16 15:50:00,46.52,46.62,46.52,46.57,75200.0,37.0103,37.0899,37.0103,37.0501,75200.0
2005-08-17 09:30:00,46.3,46.48,46.3,46.39,20600.0,36.8784,37.0218,36.8784,36.9501,20600.0
2005-08-17 09:40:00,46.41,46.69,46.41,46.68,11600.0,36.966,37.189,36.966,37.1811,11600.0
2005-08-17 09:50:00,46.64,46.64,46.25,46.36,54800.0,37.1492,37.1492,36.8386,36.9262,54800.0
2005-08-17 10:00:00,46.36,46.38,46.3,46.33,9800.0,36.9262,36.9421,36.8784,36.9023,9800.0
2005-08-17 10:10:00,46.37,46.43,46.34,46.41,9900.0,36.9341,36.9819,36.9102,36.966,9900.0
2005-08-17 10:20:00,46.45,46.54,46.45,46.5,9500.0,36.9979,37.0695,36.9979,37.0377,9500.0
2005-08-17 10:30:00,46.47,46.5,46.3,46.33,19500.0,37.0138,37.0377,36.8784,36.9023,19500.0
2005-08-17 10:40:00,46.33,46.41,46.33,46.35,35800.0,36.9023,36.966,36.9023,36.9182,35800.0
2005-08-17 10:50:00,46.35,46.39,46.32,46.35,28100.0,36.9182,36.9501,36.8943,36.9182,28100.0
2005-08-17 11:00:00,46.35,46.53,46.34,46.5,22400.0,36.9182,37.0616,36.9102,37.0377,22400.0
2005-08-17 11:10:00,46.52,46.7,46.52,46.68,25900.0,37.0536,37.197,37.0536,37.1811,25900.0
2005-08-17 11:20:00,46.68,46.71,46.65,46.71,10300.0,37.1811,37.205,37.1572,37.205,10300.0
2005-08-17 11:30:00,46.71,46.75,46.7,46.74,10200.0,37.205,37.2368,37.197,37.2288,10200.0
2005-08-17 11:40:00,46.73,46.74,46.7,46.74,8000.0,37.2209,37.2288,37.197,37.2288,8000.0
2005-08-17 11:50:00,46.74,46.83,46.74,46.81,13700.0,37.2288,37.3005,37.2288,37.2846,13700.0
2005-08-17 12:00:00,46.82,46.84,46.81,46.83,11500.0,37.2926,37.3085,37.2846,37.3005,11500.0
2005-08-17 12:10:00,46.82,46.92,46.82,46.91,14800.0,37.2926,37.3722,37.2926,37.3643,14800.0
2005-08-17 12:20:00,46.91,46.93,46.91,46.93,12100.0,37.3643,37.3802,37.3643,37.3802,12100.0
2005-08-17 12:30:00,46.94,47.02,46.94,47.0,29300.0,37.3881,37.4519,37.3881,37.4359,29300.0
2005-08-17 12:40:00,47.01,47.08,47.0,47.07,24700.0,37.4439,37.4997,37.4359,37.4917,24700.0
2005-08-17 12:50:00,47.07,47.14,47.07,47.14,19300.0,37.4917,37.5475,37.4917,37.5475,19300.0
2005-08-17 13:00:00,47.16,47.21,47.15,47.19,35800.0,37.5634,37.6032,37.5554,37.5873,35800.0
2005-08-17 13:10:00,47.19,47.2,47.15,47.15,28500.0,37.5873,37.5952,37.5554,37.5554,28500.0
2005-08-17 13:20:00,47.14,47.25,47.14,47.22,13300.0,37.5475,37.6351,37.5475,37.6112,13300.0
2005-08-17 13:30:00,47.23,47.23,47.19,47.2,9000.0,37.6191,37.6191,37.5873,37.5952,9000.0
2005-08-17 13:40:00,47.19,47.2,47.19,47.2,5200.0,37.5873,37.5952,37.5873,37.5952,5200.0
2005-08-17 13:50:00,47.2,47.22,47.2,47.21,10900.0,37.5952,37.6112,37.5952,37.6032,10900.0
2005-08-17 14:00:00,47.21,47.3,47.21,47.26,17500.0,37.6032,37.6749,37.6032,37.643,17500.0
2005-08-17 14:10:00,47.25,47.27,47.09,47.1,72500.0,37.6351,37.651,37.5076,37.5156,72500.0
2005-08-17 14:20:00,47.1,47.17,47.09,47.13,21500.0,37.5156,37.5713,37.5076,37.5395,21500.0
2005-08-17 14:30:00,47.13,47.16,47.1,47.11,26600.0,37.5395,37.5634,37.5156,37.5236,26600.0
2005-08-17 14:40:00,47.11,47.13,47.04,47.13,24300.0,37.5236,37.5395,37.4678,37.5395,24300.0
2005-08-17 14:50:00,47.13,47.15,47.05,47.05,22500.0,37.5395,37.5554,37.4758,37.4758,22500.0
2005-08-17 15:00:00,47.04,47.06,47.0,47.06,17500.0,37.4678,37.4837,37.4359,37.4837,17500.0
2005-08-17 15:10:00,47.07,47.07,47.01,47.03,24900.0,37.4917,37.4917,37.4439,37.4598,24900.0
2005-08-17 15:20:00,47.03,47.05,47.0,47.0,16600.0,37.4598,37.4758,37.4359,37.4359,16600.0
2005-08-17 15:30:00,47.0,47.05,47.0,47.05,26200.0,37.4359,37.4758,37.4359,37.4758,26200.0
2005-08-17 15:40:00,47.06,47.11,47.03,47.04,21800.0,37.4837,37.5236,37.4598,37.4678,21800.0
2005-08-17 15:50:00,47.08,47.13,46.96,47.0,29600.0,37.4997,37.5395,37.4041,37.4359,29600.0
2005-08-18 09:30:00,46.95,47.05,46.95,47.0,23100.0,37.3961,37.4758,37.3961,37.4359,23100.0
2005-08-18 09:40:00,47.0,47.18,46.99,47.09,21600.0,37.4359,37.5793,37.428,37.5076,21600.0
2005-08-18 09:50:00,47.09,47.19,47.09,47.16,13300.0,37.5076,37.5873,37.5076,37.5634,13300.0
2005-08-18 10:00:00,47.15,47.15,47.02,47.08,22300.0,37.5554,37.5554,37.4519,37.4997,22300.0
2005-08-18 10:10:00,47.08,47.13,47.08,47.11,32000.0,37.4997,37.5395,37.4997,37.5236,32000.0
2005-08-18 10:20:00,47.11,47.12,47.07,47.1,30400.0,37.5236,37.5315,37.4917,37.5156,30400.0
2005-08-18 10:30:00,47.1,47.15,47.1,47.11,23800.0,37.5156,37.5554,37.5156,37.5236,23800.0
2005-08-18 10:40:00,47.11,47.15,47.08,47.08,28300.0,37.5236,37.5554,37.4997,37.4997,28300.0
2005-08-18 10:50:00,47.08,47.08,47.04,47.06,10100.0,37.4997,37.4997,37.4678,37.4837,10100.0
2005-08-18 11:00:00,47.06,47.19,47.06,47.13,44700.0,37.4837,37.5873,37.4837,37.5395,44700.0
2005-08-18 11:10:00,47.13,47.13,47.05,47.1,20800.0,37.5395,37.5395,37.4758,37.5156,20800.0
2005-08-18 11:20:00,47.1,47.11,47.05,47.05,17400.0,37.5156,37.5236,37.4758,37.4758,17400.0
2005-08-18 11:30:00,47.05,47.06,47.04,47.06,21200.0,37.4758,37.4837,37.4678,37.4837,21200.0
2005-08-18 11:40:00,47.07,47.1,47.06,47.07,10900.0,37.4917,37.5156,37.4837,37.4917,10900.0
2005-08-18 11:50:00,47.08,47.08,47.05,47.05,9900.0,37.4997,37.4997,37.4758,37.4758,9900.0
2005-08-18 12:00:00,47.05,47.06,47.03,47.05,17300.0,37.4758,37.4837,37.4598,37.4758,17300.0
2005-08-18 12:10:00,47.05,47.08,47.05,47.08,9700.0,37.4758,37.4997,37.4758,37.4997,9700.0
2005-08-18 12:20:00,47.08,47.08,47.01,47.05,9300.0,37.4997,37.4997,37.4439,37.4758,9300.0
2005-08-18 12:30:00,47.05,47.07,47.03,47.06,12500.0,37.4758,37.4917,37.4598,37.4837,12500.0
2005-08-18 12:40:00,47.06,47.11,47.06,47.1,20100.0,37.4837,37.5236,37.4837,37.5156,20100.0
2005-08-18 12:50:00,47.1,47.15,47.1,47.14,25200.0,37.5156,37.5554,37.5156,37.5475,25200.0
2005-08-18 13:00:00,47.14,47.19,47.11,47.18,22200.0,37.5475,37.5873,37.5236,37.5793,22200.0
2005-08-18 13:10:00,47.18,47.21,47.15,47.16,28300.0,37.5793,37.6032,37.5554,37.5634,28300.0
2005-08-18 13:20:00,47.16,47.2,47.15,47.17,23500.0,37.5634,37.5952,37.5554,37.5713,23500.0
2005-08-18 13:30:00,47.17,47.18,47.13,47.14,11600.0,37.5713,37.5793,37.5395,37.5475,11600.0
2005-08-18 13:40:00,47.11,47.12,47.11,47.12,11100.0,37.5236,37.5315,37.5236,37.5315,11100.0
2005-08-18 13:50:00,47.12,47.12,47.08,47.08,3500.0,37.5315,37.5315,37.4997,37.4997,3500.0
2005-08-18 14:00:00,47.07,47.07,47.03,47.05,17700.0,37.4917,37.4917,37.4598,37.4758,17700.0
2005-08-18 14:10:00,47.05,47.05,46.95,46.96,24500.0,37.4758,37.4758,37.3961,37.4041,24500.0
2005-08-18 14:20:00,46.96,46.96,46.81,46.84,14500.0,37.4041,37.4041,37.2846,37.3085,14500.0
2005-08-18 14:30:00,46.84,46.94,46.82,46.91,16700.0,37.3085,37.3881,37.2926,37.3643,16700.0
2005-08-18 14:40:00,46.92,46.98,46.91,46.97,24800.0,37.3722,37.42,37.3643,37.412,24800.0
2005-08-18 14:50:00,46.97,47.01,46.97,47.0,12800.0,37.412,37.4439,37.412,37.4359,12800.0
2005-08-18 15:00:00,47.01,47.01,46.97,46.98,38800.0,37.4439,37.4439,37.412,37.42,38800.0
2005-08-18 15:10:00,46.99,47.03,46.97,47.0,15400.0,37.428,37.4598,37.412,37.4359,15400.0
2005-08-18 15:20:00,46.99,47.01,46.98,46.98,22800.0,37.428,37.4439,37.42,37.42,22800.0
2005-08-18 15:30:00,46.99,47.0,46.94,47.0,13200.0,37.428,37.4359,37.3881,37.4359,13200.0
2005-08-18 15:40:00,46.99,47.09,46.98,47.06,21500.0,37.428,37.5076,37.42,37.4837,21500.0
2005-08-18 15:50:00,47.07,47.08,47.02,47.02,23600.0,37.4917,37.4997,37.4519,37.4519,23600.0
2005-08-19 09:30:00,47.37,47.38,47.16,47.34,65800.0,37.7306,37.7386,37.5634,37.7068,65800.0
2005-08-19 09:40:00,47.34,47.4,47.25,47.3,13400.0,37.7068,37.7545,37.6351,37.6749,13400.0
2005-08-19 09:50:00,47.3,47.32,47.28,47.32,13600.0,37.6749,37.6908,37.659,37.6908,13600.0
2005-08-19 10:00:00,47.31,47.4,47.31,47.39,14100.0,37.6829,37.7545,37.6829,37.7466,14100.0
2005-08-19 10:10:00,47.38,47.4,47.3,47.33,13000.0,37.7386,37.7545,37.6749,37.6988,13000.0
2005-08-19 10:20:00,47.33,47.33,47.27,47.31,11400.0,37.6988,37.6988,37.651,37.6829,11400.0
2005-08-19 10:30:00,47.3,47.36,47.3,47.36,26400.0,37.6749,37.7227,37.6749,37.7227,26400.0
2005-08-19 10:40:00,47.36,47.42,47.3,47.41,14900.0,37.7227,37.7705,37.6749,37.7625,14900.0
2005-08-19 10:50:00,47.41,47.53,47.41,47.52,35800.0,37.7625,37.8581,37.7625,37.8501,35800.0
2005-08-19 11:00:00,47.51,47.54,47.49,47.5,26700.0,37.8422,37.8661,37.8262,37.8342,26700.0
2005-08-19 11:10:00,47.5,47.61,47.5,47.61,34100.0,37.8342,37.9218,37.8342,37.9218,34100.0
2005-08-19 11:20:00,47.62,47.77,47.62,47.75,53900.0,37.9298,38.0493,37.9298,38.0333,53900.0
2005-08-19 11:30:00,47.75,47.76,47.64,47.65,44400.0,38.0333,38.0413,37.9457,37.9537,44400.0
2005-08-19 11:40:00,47.66,47.67,47.57,47.58,20900.0,37.9616,37.9696,37.89,37.8979,20900.0
2005-08-19 11:50:00,47.57,47.61,47.52,47.52,13500.0,37.89,37.9218,37.8501,37.8501,13500.0
2005-08-19 12:00:00,47.52,47.52,47.5,47.52,6300.0,37.8501,37.8501,37.8342,37.8501,6300.0
2005-08-19 12:10:00,47.52,47.52,47.49,47.49,8200.0,37.8501,37.8501,37.8262,37.8262,8200.0
2005-08-19 12:20:00,47.49,47.52,47.49,47.51,12300.0,37.8262,37.8501,37.8262,37.8422,12300.0
2005-08-19 12:30:00,47.51,47.54,47.49,47.53,28400.0,37.8422,37.8661,37.8262,37.8581,28400.0
2005-08-19 12:40:00,47.51,47.52,47.5,47.51,19500.0,37.8422,37.8501,37.8342,37.8422,19500.0
2005-08-19 12:50:00,47.51,47.53,47.5,47.53,13300.0,37.8422,37.8581,37.8342,37.8581,13300.0
2005-08-19 13:00:00,47.53,47.63,47.53,47.63,25100.0,37.8581,37.9377,37.8581,37.9377,25100.0
2005-08-19 13:10:00,47.63,47.63,47.51,47.51,38300.0,37.9377,37.9377,37.8422,37.8422,38300.0
2005-08-19 13:20:00,47.51,47.52,47.5,47.5,11100.0,37.8422,37.8501,37.8342,37.8342,11100.0
2005-08-19 13:30:00,47.5,47.54,47.49,47.54,22700.0,37.8342,37.8661,37.8262,37.8661,22700.0
2005-08-19 13:40:00,47.53,47.54,47.52,47.53,7000.0,37.8581,37.8661,37.8501,37.8581,7000.0
2005-08-19 13:50:00,47.53,47.56,47.52,47.56,12300.0,37.8581,37.882,37.8501,37.882,12300.0
2005-08-19 14:00:00,47.56,47.61,47.56,47.6,16800.0,37.882,37.9218,37.882,37.9138,16800.0
2005-08-19 14:10:00,47.59,47.59,47.52,47.52,18800.0,37.9059,37.9059,37.8501,37.8501,18800.0
2005-08-19 14:20:00,47.52,47.52,47.51,47.51,8600.0,37.8501,37.8501,37.8422,37.8422,8600.0
2005-08-19 14:30:00,47.51,47.55,47.51,47.54,25100.0,37.8422,37.874,37.8422,37.8661,25100.0
2005-08-19 14:40:00,47.54,47.54,47.5,47.51,19700.0,37.8661,37.8661,37.8342,37.8422,19700.0
2005-08-19 14:50:00,47.51,47.53,47.5,47.53,21600.0,37.8422,37.8581,37.8342,37.8581,21600.0
2005-08-19 15:00:00,47.53,47.56,47.53,47.55,12600.0,37.8581,37.882,37.8581,37.874,12600.0
2005-08-19 15:10:00,47.56,47.6,47.56,47.59,10900.0,37.882,37.9138,37.882,37.9059,10900.0
2005-08-19 15:20:00,47.6,47.6,47.57,47.59,27000.0,37.9138,37.9138,37.89,37.9059,27000.0
2005-08-19 15:30:00,47.59,47.63,47.59,47.63,45900.0,37.9059,37.9377,37.9059,37.9377,45900.0
2005-08-19 15:40:00,47.63,47.63,47.54,47.54,12800.0,37.9377,37.9377,37.8661,37.8661,12800.0
2005-08-19 15:50:00,47.53,47.54,47.48,47.52,42900.0,37.8581,37.8661,37.8183,37.8501,42900.0
2005-08-22 09:30:00,48.0,48.9,48.0,48.9,106000.0,38.2324,38.9493,38.2324,38.9493,106000.0
2005-08-22 09:40:00,48.9,49.2,48.84,49.18,99200.0,38.9493,39.1883,38.9015,39.1723,99200.0
2005-08-22 09:50:00,49.19,49.47,49.13,49.39,135200.0,39.1803,39.4033,39.1325,39.3396,135200.0
2005-08-22 10:00:00,49.39,49.79,49.39,49.67,87800.0,39.3396,39.6582,39.3396,39.5626,87800.0
2005-08-22 10:10:00,49.69,49.72,49.35,49.38,53300.0,39.5785,39.6024,39.3077,39.3316,53300.0
2005-08-22 10:20:00,49.35,49.44,49.24,49.39,27700.0,39.3077,39.3794,39.2201,39.3396,27700.0
2005-08-22 10:30:00,49.41,49.44,49.27,49.33,35400.0,39.3555,39.3794,39.244,39.2918,35400.0
2005-08-22 10:40:00,49.33,49.47,49.3,49.44,43500.0,39.2918,39.4033,39.2679,39.3794,43500.0
2005-08-22 10:50:00,49.42,49.5,49.42,49.49,41100.0,39.3635,39.4272,39.3635,39.4192,41100.0
2005-08-22 11:00:00,49.5,49.5,49.43,49.45,48100.0,39.4272,39.4272,39.3715,39.3874,48100.0
2005-08-22 11:10:00,49.45,49.45,49.34,49.35,27400.0,39.3874,39.3874,39.2998,39.3077,27400.0
2005-08-22 11:20:00,49.35,49.35,49.26,49.26,26100.0,39.3077,39.3077,39.2361,39.2361,26100.0
2005-08-22 11:30:00,49.25,49.26,49.15,49.15,39400.0,39.2281,39.2361,39.1484,39.1484,39400.0
2005-08-22 11:40:00,49.15,49.17,49.11,49.12,42700.0,39.1484,39.1644,39.1166,39.1245,42700.0
2005-08-22 11:50:00,49.12,49.19,48.98,49.08,60500.0,39.1245,39.1803,39.013,39.0927,60500.0
2005-08-22 12:00:00,49.08,49.08,48.93,48.94,31500.0,39.0927,39.0927,38.9732,38.9812,31500.0
2005-08-22 12:10:00,48.94,48.98,48.87,48.89,41700.0,38.9812,39.013,38.9254,38.9413,41700.0
2005-08-22 12:20:00,48.89,48.9,48.81,48.85,26100.0,38.9413,38.9493,38.8776,38.9095,26100.0
2005-08-22 12:30:00,48.84,48.91,48.81,48.83,35400.0,38.9015,38.9573,38.8776,38.8936,35400.0
2005-08-22 12:40:00,48.83,49.02,48.83,49.02,33500.0,38.8936,39.0449,38.8936,39.0449,33500.0
2005-08-22 12:50:00,49.02,49.12,49.02,49.09,43400.0,39.0449,39.1245,39.0449,39.1006,43400.0
2005-08-22 13:00:00,49.09,49.25,49.09,49.13,39800.0,39.1006,39.2281,39.1006,39.1325,39800.0
2005-08-22 13:10:00,49.13,49.14,48.96,49.0,46800.0,39.1325,39.1405,38.9971,39.029,46800.0
2005-08-22 13:20:00,49.0,49.05,48.99,49.05,31500.0,39.029,39.0688,39.021,39.0688,31500.0
2005-08-22 13:30:00,49.05,49.07,49.0,49.0,23900.0,39.0688,39.0847,39.029,39.029,23900.0
2005-08-22 13:40:00,49.01,49.01,48.97,48.98,47600.0,39.0369,39.0369,39.0051,39.013,47600.0
2005-08-22 13:50:00,48.98,48.99,48.94,48.95,22600.0,39.013,39.021,38.9812,38.9891,22600.0
2005-08-22 14:00:00,48.95,48.95,48.83,48.84,47500.0,38.9891,38.9891,38.8936,38.9015,47500.0
2005-08-22 14:10:00,48.83,48.91,48.82,48.9,47300.0,38.8936,38.9573,38.8856,38.9493,47300.0
2005-08-22 14:20:00,48.9,48.9,48.85,48.89,25700.0,38.9493,38.9493,38.9095,38.9413,25700.0
2005-08-22 14:30:00,48.89,48.93,48.88,48.9,38000.0,38.9413,38.9732,38.9334,38.9493,38000.0
2005-08-22 14:40:00,48.9,48.9,48.86,48.88,24300.0,38.9493,38.9493,38.9174,38.9334,24300.0
2005-08-22 14:50:00,48.88,48.88,48.78,48.8,24400.0,38.9334,38.9334,38.8537,38.8697,24400.0
2005-08-22 15:00:00,48.8,48.8,48.74,48.74,25100.0,38.8697,38.8697,38.8219,38.8219,25100.0
2005-08-22 15:10:00,48.74,48.77,48.73,48.77,20600.0,38.8219,38.8458,38.8139,38.8458,20600.0
2005-08-22 15:20:00,48.77,48.78,48.64,48.64,50400.0,38.8458,38.8537,38.7422,38.7422,50400.0
2005-08-22 15:30:00,48.64,48.73,48.62,48.62,56000.0,38.7422,38.8139,38.7263,38.7263,56000.0
2005-08-22 15:40:00,48.62,48.63,48.38,48.41,63600.0,38.7263,38.7342,38.5351,38.559,63600.0
2005-08-22 15:50:00,48.41,48.7,48.4,48.67,62700.0,38.559,38.79,38.5511,38.7661,62700.0
2005-08-23 09:30:00,48.55,48.73,48.52,48.72,50300.0,38.6705,38.8139,38.6466,38.8059,50300.0
2005-08-23 09:40:00,48.73,48.85,48.62,48.85,38200.0,38.8139,38.9095,38.7263,38.9095,38200.0
2005-08-23 09:50:00,48.85,48.94,48.83,48.91,63400.0,38.9095,38.9812,38.8936,38.9573,63400.0
2005-08-23 10:00:00,48.91,48.91,48.67,48.69,36400.0,38.9573,38.9573,38.7661,38.782,36400.0
2005-08-23 10:10:00,48.69,48.73,48.69,48.73,15900.0,38.782,38.8139,38.782,38.8139,15900.0
2005-08-23 10:20:00,48.72,48.8,48.65,48.67,30300.0,38.8059,38.8697,38.7502,38.7661,30300.0
2005-08-23 10:30:00,48.66,48.81,48.62,48.76,46700.0,38.7581,38.8776,38.7263,38.8378,46700.0
2005-08-23 10:40:00,48.76,48.77,48.67,48.67,27100.0,38.8378,38.8458,38.7661,38.7661,27100.0
2005-08-23 10:50:00,48.68,48.71,48.62,48.64,15700.0,38.7741,38.798,38.7263,38.7422,15700.0
2005-08-23 11:00:00,48.63,48.64,48.46,48.47,25200.0,38.7342,38.7422,38.5988,38.6068,25200.0
2005-08-23 11:10:00,48.47,48.47,48.31,48.35,42300.0,38.6068,38.6068,38.4794,38.5112,42300.0
2005-08-23 11:20:00,48.36,48.37,48.32,48.34,13200.0,38.5192,38.5272,38.4873,38.5033,13200.0
2005-08-23 11:30:00,48.33,48.39,48.32,48.39,19000.0,38.4953,38.5431,38.4873,38.5431,19000.0
2005-08-23 11:40:00,48.38,48.4,48.35,48.39,21900.0,38.5351,38.5511,38.5112,38.5431,21900.0
2005-08-23 11:50:00,48.4,48.58,48.4,48.57,30700.0,38.5511,38.6944,38.5511,38.6865,30700.0
2005-08-23 12:00:00,48.57,48.57,48.51,48.51,41400.0,38.6865,38.6865,38.6387,38.6387,41400.0
2005-08-23 12:10:00,48.52,48.52,48.42,48.46,11600.0,38.6466,38.6466,38.567,38.5988,11600.0
2005-08-23 12:20:00,48.45,48.47,48.39,48.39,6100.0,38.5909,38.6068,38.5431,38.5431,6100.0
2005-08-23 12:30:00,48.39,48.4,48.36,48.37,12000.0,38.5431,38.5511,38.5192,38.5272,12000.0
2005-08-23 12:40:00,48.36,48.41,48.36,48.39,13400.0,38.5192,38.559,38.5192,38.5431,13400.0
2005-08-23 12:50:00,48.38,48.43,48.38,48.43,17800.0,38.5351,38.5749,38.5351,38.5749,17800.0
2005-08-23 13:00:00,48.43,48.54,48.43,48.54,19700.0,38.5749,38.6626,38.5749,38.6626,19700.0
2005-08-23 13:10:00,48.54,48.54,48.43,48.44,24000.0,38.6626,38.6626,38.5749,38.5829,24000.0
2005-08-23 13:20:00,48.44,48.45,48.4,48.4,10200.0,38.5829,38.5909,38.5511,38.5511,10200.0
2005-08-23 13:30:00,48.39,48.39,48.28,48.3,25100.0,38.5431,38.5431,38.4555,38.4714,25100.0
2005-08-23 13:40:00,48.3,48.34,48.29,48.31,16300.0,38.4714,38.5033,38.4634,38.4794,16300.0
2005-08-23 13:50:00,48.31,48.31,48.18,48.19,23900.0,38.4794,38.4794,38.3758,38.3838,23900.0
2005-08-23 14:00:00,48.15,48.21,48.12,48.21,16300.0,38.3519,38.3997,38.328,38.3997,16300.0
2005-08-23 14:10:00,48.23,48.35,48.23,48.35,17800.0,38.4156,38.5112,38.4156,38.5112,17800.0
2005-08-23 14:20:00,48.36,48.49,48.36,48.38,27000.0,38.5192,38.6227,38.5192,38.5351,27000.0
2005-08-23 14:30:00,48.39,48.47,48.39,48.45,27300.0,38.5431,38.6068,38.5431,38.5909,27300.0
2005-08-23 14:40:00,48.45,48.52,48.44,48.51,23700.0,38.5909,38.6466,38.5829,38.6387,23700.0
2005-08-23 14:50:00,48.51,48.51,48.49,48.5,9800.0,38.6387,38.6387,38.6227,38.6307,9800.0
2005-08-23 15:00:00,48.49,48.5,48.29,48.31,24800.0,38.6227,38.6307,38.4634,38.4794,24800.0
2005-08-23 15:10:00,48.32,48.32,48.22,48.22,28700.0,38.4873,38.4873,38.4077,38.4077,28700.0
2005-08-23 15:20:00,48.2,48.23,48.18,48.18,29600.0,38.3918,38.4156,38.3758,38.3758,29600.0
2005-08-23 15:30:00,48.18,48.31,48.17,48.26,56600.0,38.3758,38.4794,38.3679,38.4395,56600.0
2005-08-23 15:40:00,48.25,48.29,48.19,48.24,41500.0,38.4316,38.4634,38.3838,38.4236,41500.0
2005-08-23 15:50:00,48.23,48.24,48.19,48.21,59200.0,38.4156,38.4236,38.3838,38.3997,59200.0
2005-08-24 09:30:00,48.2,48.69,48.2,48.39,36500.0,38.3918,38.782,38.3918,38.5431,36500.0
2005-08-24 09:40:00,48.39,48.7,48.39,48.7,25600.0,38.5431,38.79,38.5431,38.79,25600.0
2005-08-24 09:50:00,48.7,48.77,48.7,48.74,30700.0,38.79,38.8458,38.79,38.8219,30700.0
2005-08-24 10:00:00,48.75,48.87,48.72,48.82,23100.0,38.8298,38.9254,38.8059,38.8856,23100.0
2005-08-24 10:10:00,48.83,48.94,48.82,48.91,15500.0,38.8936,38.9812,38.8856,38.9573,15500.0
2005-08-24 10:20:00,48.91,48.95,48.91,48.95,23300.0,38.9573,38.9891,38.9573,38.9891,23300.0
2005-08-24 10:30:00,48.95,49.11,48.94,49.1,30600.0,38.9891,39.1166,38.9812,39.1086,30600.0
2005-08-24 10:40:00,49.1,49.38,49.1,49.38,48700.0,39.1086,39.3316,39.1086,39.3316,48700.0
2005-08-24 10:50:00,49.39,49.49,49.38,49.44,48500.0,39.3396,39.4192,39.3316,39.3794,48500.0
2005-08-24 11:00:00,49.44,49.44,49.2,49.21,31800.0,39.3794,39.3794,39.1883,39.1962,31800.0
2005-08-24 11:10:00,49.2,49.21,49.13,49.14,11700.0,39.1883,39.1962,39.1325,39.1405,11700.0
2005-08-24 11:20:00,49.12,49.15,49.11,49.11,20500.0,39.1245,39.1484,39.1166,39.1166,20500.0
2005-08-24 11:30:00,49.12,49.12,49.03,49.04,21000.0,39.1245,39.1245,39.0529,39.0608,21000.0
2005-08-24 11:40:00,49.03,49.09,48.92,49.09,23500.0,39.0529,39.1006,38.9652,39.1006,23500.0
2005-08-24 11:50:00,49.08,49.14,49.06,49.12,19700.0,39.0927,39.1405,39.0767,39.1245,19700.0
2005-08-24 12:00:00,49.13,49.13,49.09,49.12,17500.0,39.1325,39.1325,39.1006,39.1245,17500.0
2005-08-24 12:10:00,49.11,49.15,49.11,49.13,9500.0,39.1166,39.1484,39.1166,39.1325,9500.0
2005-08-24 12:20:00,49.12,49.31,49.12,49.29,28600.0,39.1245,39.2759,39.1245,39.2599,28600.0
2005-08-24 12:30:00,49.29,49.32,49.26,49.26,15100.0,39.2599,39.2838,39.2361,39.2361,15100.0
2005-08-24 12:40:00,49.26,49.29,49.23,49.28,13600.0,39.2361,39.2599,39.2122,39.252,13600.0
2005-08-24 12:50:00,49.29,49.31,49.26,49.28,16900.0,39.2599,39.2759,39.2361,39.252,16900.0
2005-08-24 13:00:00,49.28,49.28,49.11,49.11,10400.0,39.252,39.252,39.1166,39.1166,10400.0
2005-08-24 13:10:00,49.11,49.12,49.04,49.04,27400.0,39.1166,39.1245,39.0608,39.0608,27400.0
2005-08-24 13:20:00,49.01,49.08,49.01,49.07,10600.0,39.0369,39.0927,39.0369,39.0847,10600.0
2005-08-24 13:30:00,49.06,49.06,49.02,49.02,8400.0,39.0767,39.0767,39.0449,39.0449,8400.0
2005-08-24 13:40:00,49.01,49.02,48.92,48.92,6600.0,39.0369,39.0449,38.9652,38.9652,6600.0
2005-08-24 13:50:00,48.93,49.03,48.88,49.03,16400.0,38.9732,39.0529,38.9334,39.0529,16400.0
2005-08-24 14:00:00,49.03,49.04,49.0,49.04,27500.0,39.0529,39.0608,39.029,39.0608,27500.0
2005-08-24 14:10:00,49.03,49.04,48.9,48.92,16900.0,39.0529,39.0608,38.9493,38.9652,16900.0
2005-08-24 14:20:00,48.92,48.92,48.73,48.73,15500.0,38.9652,38.9652,38.8139,38.8139,15500.0
2005-08-24 14:30:00,48.73,48.78,48.66,48.74,25700.0,38.8139,38.8537,38.7581,38.8219,25700.0
2005-08-24 14:40:00,48.71,48.71,48.6,48.61,14900.0,38.798,38.798,38.7104,38.7183,14900.0
2005-08-24 14:50:00,48.6,48.66,48.5,48.5,28700.0,38.7104,38.7581,38.6307,38.6307,28700.0
2005-08-24 15:00:00,48.5,48.52,48.35,48.35,34300.0,38.6307,38.6466,38.5112,38.5112,34300.0
2005-08-24 15:10:00,48.35,48.36,48.21,48.27,31500.0,38.5112,38.5192,38.3997,38.4475,31500.0
2005-08-24 15:20:00,48.29,48.4,48.29,48.33,42000.0,38.4634,38.5511,38.4634,38.4953,42000.0
2005-08-24 15:30:00,48.36,48.43,48.34,48.42,43700.0,38.5192,38.5749,38.5033,38.567,43700.0
2005-08-24 15:40:00,48.42,48.42,48.18,48.18,31300.0,38.567,38.567,38.3758,38.3758,31300.0
2005-08-24 15:50:00,48.19,48.24,48.11,48.17,69100.0,38.3838,38.4236,38.3201,38.3679,69100.0
2005-08-25 09:30:00,48.24,48.41,48.19,48.36,32000.0,38.4236,38.559,38.3838,38.5192,32000.0
2005-08-25 09:40:00,48.36,48.43,48.36,48.43,6200.0,38.5192,38.5749,38.5192,38.5749,6200.0
2005-08-25 09:50:00,48.38,48.41,48.38,48.4,22700.0,38.5351,38.559,38.5351,38.5511,22700.0
2005-08-25 10:00:00,48.41,48.58,48.4,48.58,13500.0,38.559,38.6944,38.5511,38.6944,13500.0
2005-08-25 10:10:00,48.58,48.71,48.58,48.7,36900.0,38.6944,38.798,38.6944,38.79,36900.0
2005-08-25 10:20:00,48.64,48.77,48.64,48.7,21400.0,38.7422,38.8458,38.7422,38.79,21400.0
2005-08-25 10:30:00,48.7,48.89,48.7,48.88,45400.0,38.79,38.9413,38.79,38.9334,45400.0
2005-08-25 10:40:00,48.89,48.98,48.88,48.98,32600.0,38.9413,39.013,38.9334,39.013,32600.0
2005-08-25 10:50:00,48.99,49.12,48.99,49.04,38700.0,39.021,39.1245,39.021,39.0608,38700.0
2005-08-25 11:00:00,49.02,49.15,48.92,49.02,56300.0,39.0449,39.1484,38.9652,39.0449,56300.0
2005-08-25 11:10:00,49.02,49.06,48.95,48.99,27400.0,39.0449,39.0767,38.9891,39.021,27400.0
2005-08-25 11:20:00,48.98,48.99,48.8,48.85,28100.0,39.013,39.021,38.8697,38.9095,28100.0
2005-08-25 11:30:00,48.85,48.85,48.78,48.79,30000.0,38.9095,38.9095,38.8537,38.8617,30000.0
2005-08-25 11:40:00,48.79,48.91,48.78,48.91,22800.0,38.8617,38.9573,38.8537,38.9573,22800.0
2005-08-25 11:50:00,48.93,49.03,48.93,48.96,40800.0,38.9732,39.0529,38.9732,38.9971,40800.0
2005-08-25 12:00:00,48.96,48.96,48.94,48.95,12600.0,38.9971,38.9971,38.9812,38.9891,12600.0
2005-08-25 12:10:00,48.95,48.96,48.92,48.92,8100.0,38.9891,38.9971,38.9652,38.9652,8100.0
2005-08-25 12:20:00,48.91,48.94,48.89,48.91,34000.0,38.9573,38.9812,38.9413,38.9573,34000.0
2005-08-25 12:30:00,48.91,48.92,48.87,48.88,14400.0,38.9573,38.9652,38.9254,38.9334,14400.0
2005-08-25 12:40:00,48.88,48.99,48.88,48.97,35000.0,38.9334,39.021,38.9334,39.0051,35000.0
2005-08-25 12:50:00,48.97,48.98,48.97,48.98,21500.0,39.0051,39.013,39.0051,39.013,21500.0
2005-08-25 13:00:00,48.98,49.1,48.98,49.03,33200.0,39.013,39.1086,39.013,39.0529,33200.0
2005-08-25 13:10:00,49.03,49.03,48.96,49.0,33500.0,39.0529,39.0529,38.9971,39.029,33500.0
2005-08-25 13:20:00,49.0,49.07,49.0,49.06,35300.0,39.029,39.0847,39.029,39.0767,35300.0
2005-08-25 13:30:00,49.06,49.06,49.03,49.04,15400.0,39.0767,39.0767,39.0529,39.0608,15400.0
2005-08-25 13:40:00,49.03,49.14,49.02,49.13,14000.0,39.0529,39.1405,39.0449,39.1325,14000.0
2005-08-25 13:50:00,49.13,49.2,49.13,49.17,15600.0,39.1325,39.1883,39.1325,39.1644,15600.0
2005-08-25 14:00:00,49.16,49.24,49.15,49.23,31000.0,39.1564,39.2201,39.1484,39.2122,31000.0
2005-08-25 14:10:00,49.23,49.24,49.22,49.22,28000.0,39.2122,39.2201,39.2042,39.2042,28000.0
2005-08-25 14:20:00,49.22,49.23,49.18,49.2,39000.0,39.2042,39.2122,39.1723,39.1883,39000.0
2005-08-25 14:30:00,49.21,49.22,49.13,49.15,19000.0,39.1962,39.2042,39.1325,39.1484,19000.0
2005-08-25 14:40:00,49.15,49.2,49.15,49.19,22500.0,39.1484,39.1883,39.1484,39.1803,22500.0
2005-08-25 14:50:00,49.19,49.19,49.08,49.13,22900.0,39.1803,39.1803,39.0927,39.1325,22900.0
2005-08-25 15:00:00,49.13,49.14,49.1,49.1,22300.0,39.1325,39.1405,39.1086,39.1086,22300.0
2005-08-25 15:10:00,49.1,49.19,49.1,49.16,43700.0,39.1086,39.1803,39.1086,39.1564,43700.0
2005-08-25 15:20:00,49.16,49.19,49.15,49.18,48000.0,39.1564,39.1803,39.1484,39.1723,48000.0
2005-08-25 15:30:00,49.17,49.22,49.17,49.18,55500.0,39.1644,39.2042,39.1644,39.1723,55500.0
2005-08-25 15:40:00,49.18,49.18,49.13,49.14,79700.0,39.1723,39.1723,39.1325,39.1405,79700.0
2005-08-25 15:50:00,49.15,49.16,49.14,49.16,58500.0,39.1484,39.1564,39.1405,39.1564,58500.0
2005-08-26 09:30:00,49.05,49.05,48.84,48.84,14700.0,39.0688,39.0688,38.9015,38.9015,14700.0
2005-08-26 09:40:00,48.8,49.0,48.69,48.7,35200.0,38.8697,39.029,38.782,38.79,35200.0
2005-08-26 09:50:00,48.68,48.78,48.68,48.76,18400.0,38.7741,38.8537,38.7741,38.8378,18400.0
2005-08-26 10:00:00,48.76,48.9,48.73,48.73,41700.0,38.8378,38.9493,38.8139,38.8139,41700.0
2005-08-26 10:10:00,48.7,48.94,48.67,48.89,37900.0,38.79,38.9812,38.7661,38.9413,37900.0
2005-08-26 10:20:00,48.89,49.03,48.83,48.87,39300.0,38.9413,39.0529,38.8936,38.9254,39300.0
2005-08-26 10:30:00,48.87,48.99,48.87,48.99,14100.0,38.9254,39.021,38.9254,39.021,14100.0
2005-08-26 10:40:00,48.99,49.06,48.93,48.93,22200.0,39.021,39.0767,38.9732,38.9732,22200.0
2005-08-26 10:50:00,48.93,48.99,48.91,48.91,20500.0,38.9732,39.021,38.9573,38.9573,20500.0
2005-08-26 11:00:00,48.9,49.0,48.79,48.99,34500.0,38.9493,39.029,38.8617,39.021,34500.0
2005-08-26 11:10:00,49.0,49.0,48.86,48.86,18400.0,39.029,39.029,38.9174,38.9174,18400.0
2005-08-26 11:20:00,48.86,48.86,48.59,48.74,21400.0,38.9174,38.9174,38.7024,38.8219,21400.0
2005-08-26 11:30:00,48.74,48.83,48.71,48.73,39300.0,38.8219,38.8936,38.798,38.8139,39300.0
2005-08-26 11:40:00,48.73,48.75,48.66,48.67,10500.0,38.8139,38.8298,38.7581,38.7661,10500.0
2005-08-26 11:50:00,48.66,48.91,48.62,48.91,23300.0,38.7581,38.9573,38.7263,38.9573,23300.0
2005-08-26 12:00:00,48.91,48.94,48.83,48.94,31300.0,38.9573,38.9812,38.8936,38.9812,31300.0
2005-08-26 12:10:00,48.94,48.97,48.93,48.96,10700.0,38.9812,39.0051,38.9732,38.9971,10700.0
2005-08-26 12:20:00,48.96,48.96,48.9,48.95,9800.0,38.9971,38.9971,38.9493,38.9891,9800.0
2005-08-26 12:30:00,48.94,48.96,48.94,48.94,6800.0,38.9812,38.9971,38.9812,38.9812,6800.0
2005-08-26 12:40:00,48.94,49.02,48.94,49.02,9200.0,38.9812,39.0449,38.9812,39.0449,9200.0
2005-08-26 12:50:00,49.05,49.06,48.96,48.99,18300.0,39.0688,39.0767,38.9971,39.021,18300.0
2005-08-26 13:00:00,48.98,49.08,48.98,49.07,5400.0,39.013,39.0927,39.013,39.0847,5400.0
2005-08-26 13:10:00,49.07,49.1,49.06,49.06,8200.0,39.0847,39.1086,39.0767,39.0767,8200.0
2005-08-26 13:20:00,49.04,49.15,49.03,49.1,35900.0,39.0608,39.1484,39.0529,39.1086,35900.0
2005-08-26 13:30:00,49.08,49.09,49.02,49.02,5000.0,39.0927,39.1006,39.0449,39.0449,5000.0
2005-08-26 13:40:00,49.01,49.04,49.0,49.03,11700.0,39.0369,39.0608,39.029,39.0529,11700.0
2005-08-26 13:50:00,49.01,49.06,49.01,49.02,14400.0,39.0369,39.0767,39.0369,39.0449,14400.0
2005-08-26 14:00:00,49.0,49.02,48.89,48.94,26600.0,39.029,39.0449,38.9413,38.9812,26600.0
2005-08-26 14:10:00,48.95,48.97,48.95,48.97,15500.0,38.9891,39.0051,38.9891,39.0051,15500.0
2005-08-26 14:20:00,48.97,49.08,48.96,49.04,40000.0,39.0051,39.0927,38.9971,39.0608,40000.0
2005-08-26 14:30:00,49.03,49.09,48.96,49.04,32500.0,39.0529,39.1006,38.9971,39.0608,32500.0
2005-08-26 14:40:00,49.04,49.04,49.0,49.0,7200.0,39.0608,39.0608,39.029,39.029,7200.0
2005-08-26 14:50:00,49.01,49.02,48.97,49.0,22300.0,39.0369,39.0449,39.0051,39.029,22300.0
2005-08-26 15:00:00,48.98,48.98,48.94,48.97,19900.0,39.013,39.013,38.9812,39.0051,19900.0
2005-08-26 15:10:00,48.97,48.97,48.9,48.93,40400.0,39.0051,39.0051,38.9493,38.9732,40400.0
2005-08-26 15:20:00,48.92,48.93,48.82,48.92,29900.0,38.9652,38.9732,38.8856,38.9652,29900.0
2005-08-26 15:30:00,48.92,49.0,48.88,48.9,33500.0,38.9652,39.029,38.9334,38.9493,33500.0
2005-08-26 15:40:00,48.9,48.91,48.84,48.89,30300.0,38.9493,38.9573,38.9015,38.9413,30300.0
2005-08-26 15:50:00,48.89,48.89,48.8,48.8,40800.0,38.9413,38.9413,38.8697,38.8697,40800.0
2005-08-29 09:30:00,48.6,48.61,48.36,48.58,32100.0,38.7104,38.7183,38.5192,38.6944,32100.0
2005-08-29 09:40:00,48.6,48.74,48.6,48.74,36800.0,38.7104,38.8219,38.7104,38.8219,36800.0
2005-08-29 09:50:00,48.74,48.85,48.74,48.81,21400.0,38.8219,38.9095,38.8219,38.8776,21400.0
2005-08-29 10:00:00,48.8,48.99,48.77,48.99,36000.0,38.8697,39.021,38.8458,39.021,36000.0
2005-08-29 10:10:00,49.0,49.39,49.0,49.24,82300.0,39.029,39.3396,39.029,39.2201,82300.0
2005-08-29 10:20:00,49.25,49.25,48.98,49.0,21000.0,39.2281,39.2281,39.013,39.029,21000.0
2005-08-29 10:30:00,49.02,49.05,48.88,49.02,27000.0,39.0449,39.0688,38.9334,39.0449,27000.0
2005-08-29 10:40:00,48.95,49.02,48.8,49.02,34700.0,38.9891,39.0449,38.8697,39.0449,34700.0
2005-08-29 10:50:00,49.01,49.02,48.85,48.94,46900.0,39.0369,39.0449,38.9095,38.9812,46900.0
2005-08-29 11:00:00,48.93,49.26,48.93,49.24,37900.0,38.9732,39.2361,38.9732,39.2201,37900.0
2005-08-29 11:10:00,49.22,49.27,48.95,48.95,47800.0,39.2042,39.244,38.9891,38.9891,47800.0
2005-08-29 11:20:00,48.96,49.06,48.85,49.0,51800.0,38.9971,39.0767,38.9095,39.029,51800.0
2005-08-29 11:30:00,49.0,49.01,48.77,48.81,30300.0,39.029,39.0369,38.8458,38.8776,30300.0
2005-08-29 11:40:00,48.81,48.95,48.8,48.82,42700.0,38.8776,38.9891,38.8697,38.8856,42700.0
2005-08-29 11:50:00,48.83,48.88,48.7,48.7,17200.0,38.8936,38.9334,38.79,38.79,17200.0
2005-08-29 12:00:00,48.7,48.88,48.65,48.88,22200.0,38.79,38.9334,38.7502,38.9334,22200.0
2005-08-29 12:10:00,48.89,48.94,48.82,48.93,29200.0,38.9413,38.9812,38.8856,38.9732,29200.0
2005-08-29 12:20:00,48.92,49.04,48.88,49.03,13400.0,38.9652,39.0608,38.9334,39.0529,13400.0
2005-08-29 12:30:00,49.02,49.02,48.92,48.97,15100.0,39.0449,39.0449,38.9652,39.0051,15100.0
2005-08-29 12:40:00,48.96,48.99,48.87,48.94,27500.0,38.9971,39.021,38.9254,38.9812,27500.0
2005-08-29 12:50:00,48.94,48.94,48.81,48.82,8800.0,38.9812,38.9812,38.8776,38.8856,8800.0
2005-08-29 13:00:00,48.82,49.03,48.82,48.95,17300.0,38.8856,39.0529,38.8856,38.9891,17300.0
2005-08-29 13:10:00,48.95,49.03,48.9,48.97,23200.0,38.9891,39.0529,38.9493,39.0051,23200.0
2005-08-29 13:20:00,48.93,49.01,48.91,48.91,6800.0,38.9732,39.0369,38.9573,38.9573,6800.0
2005-08-29 13:30:00,48.91,48.91,48.87,48.88,11500.0,38.9573,38.9573,38.9254,38.9334,11500.0
2005-08-29 13:40:00,48.88,49.09,48.88,49.01,13400.0,38.9334,39.1006,38.9334,39.0369,13400.0
2005-08-29 13:50:00,49.04,49.11,48.98,49.0,15900.0,39.0608,39.1166,39.013,39.029,15900.0
2005-08-29 14:00:00,48.99,49.03,48.92,48.97,10400.0,39.021,39.0529,38.9652,39.0051,10400.0
2005-08-29 14:10:00,48.96,48.99,48.94,48.94,8000.0,38.9971,39.021,38.9812,38.9812,8000.0
2005-08-29 14:20:00,48.91,49.06,48.9,49.05,22700.0,38.9573,39.0767,38.9493,39.0688,22700.0
2005-08-29 14:30:00,49.05,49.05,48.87,48.9,12200.0,39.0688,39.0688,38.9254,38.9493,12200.0
2005-08-29 14:40:00,48.89,49.01,48.89,48.92,34600.0,38.9413,39.0369,38.9413,38.9652,34600.0
2005-08-29 14:50:00,48.92,48.92,48.87,48.88,5500.0,38.9652,38.9652,38.9254,38.9334,5500.0
2005-08-29 15:00:00,48.88,48.94,48.83,48.91,22100.0,38.9334,38.9812,38.8936,38.9573,22100.0
2005-08-29 15:10:00,48.9,49.03,48.87,48.88,25600.0,38.9493,39.0529,38.9254,38.9334,25600.0
2005-08-29 15:20:00,48.88,48.89,48.82,48.89,13300.0,38.9334,38.9413,38.8856,38.9413,13300.0
2005-08-29 15:30:00,48.88,48.9,48.83,48.84,26700.0,38.9334,38.9493,38.8936,38.9015,26700.0
2005-08-29 15:40:00,48.85,48.86,48.8,48.86,30200.0,38.9095,38.9174,38.8697,38.9174,30200.0
2005-08-29 15:50:00,48.84,49.0,48.84,48.88,24700.0,38.9015,39.029,38.9015,38.9334,24700.0
2005-08-30 09:30:00,48.88,48.91,48.83,48.89,95900.0,38.9334,38.9573,38.8936,38.9413,95900.0
2005-08-30 09:40:00,48.88,48.9,48.53,48.53,24700.0,38.9334,38.9493,38.6546,38.6546,24700.0
2005-08-30 09:50:00,48.58,48.75,48.58,48.65,21300.0,38.6944,38.8298,38.6944,38.7502,21300.0
2005-08-30 10:00:00,48.66,48.84,48.66,48.76,27200.0,38.7581,38.9015,38.7581,38.8378,27200.0
2005-08-30 10:10:00,48.76,48.85,48.76,48.82,25400.0,38.8378,38.9095,38.8378,38.8856,25400.0
2005-08-30 10:20:00,48.81,48.81,48.61,48.65,27700.0,38.8776,38.8776,38.7183,38.7502,27700.0
2005-08-30 10:30:00,48.65,48.68,48.62,48.65,23800.0,38.7502,38.7741,38.7263,38.7502,23800.0
2005-08-30 10:40:00,48.67,48.72,48.63,48.7,30000.0,38.7661,38.8059,38.7342,38.79,30000.0
2005-08-30 10:50:00,48.7,48.81,48.69,48.8,15300.0,38.79,38.8776,38.782,38.8697,15300.0
2005-08-30 11:00:00,48.81,48.85,48.8,48.8,20300.0,38.8776,38.9095,38.8697,38.8697,20300.0
2005-08-30 11:10:00,48.81,48.86,48.64,48.66,37700.0,38.8776,38.9174,38.7422,38.7581,37700.0
2005-08-30 11:20:00,48.67,48.67,48.53,48.6,25400.0,38.7661,38.7661,38.6546,38.7104,25400.0
2005-08-30 11:30:00,48.61,48.67,48.6,48.66,24800.0,38.7183,38.7661,38.7104,38.7581,24800.0
2005-08-30 11:40:00,48.69,48.74,48.68,48.7,27800.0,38.782,38.8219,38.7741,38.79,27800.0
2005-08-30 11:50:00,48.7,48.75,48.69,48.75,9000.0,38.79,38.8298,38.782,38.8298,9000.0
2005-08-30 12:00:00,48.74,48.9,48.74,48.9,18000.0,38.8219,38.9493,38.8219,38.9493,18000.0
2005-08-30 12:10:00,48.9,48.96,48.87,48.88,10300.0,38.9493,38.9971,38.9254,38.9334,10300.0
2005-08-30 12:20:00,48.89,49.0,48.89,48.98,66000.0,38.9413,39.029,38.9413,39.013,66000.0
2005-08-30 12:30:00,48.99,49.0,48.98,48.98,4700.0,39.021,39.029,39.013,39.013,4700.0
2005-08-30 12:40:00,48.95,48.96,48.8,48.81,23000.0,38.9891,38.9971,38.8697,38.8776,23000.0
2005-08-30 12:50:00,48.84,48.9,48.84,48.88,12000.0,38.9015,38.9493,38.9015,38.9334,12000.0
2005-08-30 13:00:00,48.87,48.87,48.73,48.73,24900.0,38.9254,38.9254,38.8139,38.8139,24900.0
2005-08-30 13:10:00,48.73,48.79,48.72,48.75,11400.0,38.8139,38.8617,38.8059,38.8298,11400.0
2005-08-30 13:20:00,48.76,48.85,48.76,48.85,5900.0,38.8378,38.9095,38.8378,38.9095,5900.0
2005-08-30 13:30:00,48.85,48.93,48.85,48.93,11700.0,38.9095,38.9732,38.9095,38.9732,11700.0
2005-08-30 13:40:00,48.93,48.93,48.9,48.9,17000.0,38.9732,38.9732,38.9493,38.9493,17000.0
2005-08-30 13:50:00,48.86,48.87,48.8,48.84,7400.0,38.9174,38.9254,38.8697,38.9015,7400.0
2005-08-30 14:00:00,48.83,48.85,48.68,48.69,9900.0,38.8936,38.9095,38.7741,38.782,9900.0
2005-08-30 14:10:00,48.7,48.73,48.7,48.73,11000.0,38.79,38.8139,38.79,38.8139,11000.0
2005-08-30 14:20:00,48.73,48.82,48.72,48.78,7400.0,38.8139,38.8856,38.8059,38.8537,7400.0
2005-08-30 14:30:00,48.78,48.78,48.72,48.74,10900.0,38.8537,38.8537,38.8059,38.8219,10900.0
2005-08-30 14:40:00,48.74,48.78,48.74,48.74,12600.0,38.8219,38.8537,38.8219,38.8219,12600.0
2005-08-30 14:50:00,48.71,48.71,48.58,48.58,20400.0,38.798,38.798,38.6944,38.6944,20400.0
2005-08-30 15:00:00,48.58,48.74,48.57,48.74,16900.0,38.6944,38.8219,38.6865,38.8219,16900.0
2005-08-30 15:10:00,48.74,48.77,48.69,48.77,20500.0,38.8219,38.8458,38.782,38.8458,20500.0
2005-08-30 15:20:00,48.79,48.82,48.73,48.74,11400.0,38.8617,38.8856,38.8139,38.8219,11400.0
2005-08-30 15:30:00,48.74,48.95,48.74,48.89,34700.0,38.8219,38.9891,38.8219,38.9413,34700.0
2005-08-30 15:40:00,48.88,48.88,48.8,48.84,47600.0,38.9334,38.9334,38.8697,38.9015,47600.0
2005-08-30 15:50:00,48.84,48.85,48.8,48.8,39700.0,38.9015,38.9095,38.8697,38.8697,39700.0
2005-08-31 09:30:00,48.81,48.84,48.71,48.79,18300.0,38.8776,38.9015,38.798,38.8617,18300.0
2005-08-31 09:40:00,48.76,48.89,48.76,48.87,11300.0,38.8378,38.9413,38.8378,38.9254,11300.0
2005-08-31 09:50:00,48.87,48.87,48.42,48.42,41000.0,38.9254,38.9254,38.567,38.567,41000.0
2005-08-31 10:00:00,48.42,48.63,48.27,48.27,29600.0,38.567,38.7342,38.4475,38.4475,29600.0
2005-08-31 10:10:00,48.28,48.69,48.26,48.69,29900.0,38.4555,38.782,38.4395,38.782,29900.0
2005-08-31 10:20:00,48.69,48.8,48.66,48.66,34500.0,38.782,38.8697,38.7581,38.7581,34500.0
2005-08-31 10:30:00,48.66,48.74,48.62,48.73,12900.0,38.7581,38.8219,38.7263,38.8139,12900.0
2005-08-31 10:40:00,48.8,48.85,48.66,48.66,23700.0,38.8697,38.9095,38.7581,38.7581,23700.0
2005-08-31 10:50:00,48.66,48.69,48.59,48.59,15300.0,38.7581,38.782,38.7024,38.7024,15300.0
2005-08-31 11:00:00,48.59,48.88,48.59,48.88,23200.0,38.7024,38.9334,38.7024,38.9334,23200.0
2005-08-31 11:10:00,48.88,48.93,48.86,48.89,28100.0,38.9334,38.9732,38.9174,38.9413,28100.0
2005-08-31 11:20:00,48.88,48.89,48.66,48.7,19600.0,38.9334,38.9413,38.7581,38.79,19600.0
2005-08-31 11:30:00,48.69,48.72,48.64,48.69,16500.0,38.782,38.8059,38.7422,38.782,16500.0
2005-08-31 11:40:00,48.68,48.68,48.61,48.62,20000.0,38.7741,38.7741,38.7183,38.7263,20000.0
2005-08-31 11:50:00,48.61,48.63,48.6,48.61,17400.0,38.7183,38.7342,38.7104,38.7183,17400.0
2005-08-31 12:00:00,48.61,48.65,48.56,48.58,23000.0,38.7183,38.7502,38.6785,38.6944,23000.0
2005-08-31 12:10:00,48.58,48.58,48.45,48.49,16300.0,38.6944,38.6944,38.5909,38.6227,16300.0
2005-08-31 12:20:00,48.49,48.59,48.49,48.55,14700.0,38.6227,38.7024,38.6227,38.6705,14700.0
2005-08-31 12:30:00,48.54,48.55,48.5,48.5,20800.0,38.6626,38.6705,38.6307,38.6307,20800.0
2005-08-31 12:40:00,48.5,48.5,48.4,48.43,18900.0,38.6307,38.6307,38.5511,38.5749,18900.0
2005-08-31 12:50:00,48.43,48.56,48.43,48.45,9200.0,38.5749,38.6785,38.5749,38.5909,9200.0
2005-08-31 13:00:00,48.44,48.55,48.4,48.5,15600.0,38.5829,38.6705,38.5511,38.6307,15600.0
2005-08-31 13:10:00,48.5,48.78,48.5,48.71,24400.0,38.6307,38.8537,38.6307,38.798,24400.0
2005-08-31 13:20:00,48.71,48.78,48.69,48.75,14400.0,38.798,38.8537,38.782,38.8298,14400.0
2005-08-31 13:30:00,48.75,48.8,48.73,48.75,11200.0,38.8298,38.8697,38.8139,38.8298,11200.0
2005-08-31 13:40:00,48.75,48.8,48.72,48.73,16300.0,38.8298,38.8697,38.8059,38.8139,16300.0
2005-08-31 13:50:00,48.74,48.92,48.72,48.8,20500.0,38.8219,38.9652,38.8059,38.8697,20500.0
2005-08-31 14:00:00,48.81,48.81,48.69,48.7,21400.0,38.8776,38.8776,38.782,38.79,21400.0
2005-08-31 14:10:00,48.7,48.83,48.7,48.73,23700.0,38.79,38.8936,38.79,38.8139,23700.0
2005-08-31 14:20:00,48.72,48.75,48.66,48.73,22000.0,38.8059,38.8298,38.7581,38.8139,22000.0
2005-08-31 14:30:00,48.73,48.84,48.71,48.83,26700.0,38.8139,38.9015,38.798,38.8936,26700.0
2005-08-31 14:40:00,48.84,48.86,48.77,48.77,85000.0,38.9015,38.9174,38.8458,38.8458,85000.0
2005-08-31 14:50:00,48.77,48.95,48.77,48.92,16000.0,38.8458,38.9891,38.8458,38.9652,16000.0
2005-08-31 15:00:00,48.91,48.91,48.83,48.84,17600.0,38.9573,38.9573,38.8936,38.9015,17600.0
2005-08-31 15:10:00,48.84,48.91,48.84,48.91,23200.0,38.9015,38.9573,38.9015,38.9573,23200.0
2005-08-31 15:20:00,48.9,48.91,48.88,48.91,22600.0,38.9493,38.9573,38.9334,38.9573,22600.0
2005-08-31 15:30:00,48.91,49.01,48.91,49.01,58000.0,38.9573,39.0369,38.9573,39.0369,58000.0
2005-08-31 15:40:00,49.01,49.05,48.99,49.0,39100.0,39.0369,39.0688,39.021,39.029,39100.0
2005-08-31 15:50:00,49.01,49.1,49.01,49.08,64100.0,39.0369,39.1086,39.0369,39.0927,64100.0
2005-09-01 09:30:00,49.1,49.19,49.1,49.15,17000.0,39.1086,39.1803,39.1086,39.1484,17000.0
2005-09-01 09:40:00,49.1,49.17,49.1,49.16,13800.0,39.1086,39.1644,39.1086,39.1564,13800.0
2005-09-01 09:50:00,49.16,49.28,49.16,49.28,24800.0,39.1564,39.252,39.1564,39.252,24800.0
2005-09-01 10:00:00,49.28,49.32,49.15,49.16,36400.0,39.252,39.2838,39.1484,39.1564,36400.0
2005-09-01 10:10:00,49.16,49.2,49.08,49.19,36100.0,39.1564,39.1883,39.0927,39.1803,36100.0
2005-09-01 10:20:00,49.19,49.35,49.19,49.35,29700.0,39.1803,39.3077,39.1803,39.3077,29700.0
2005-09-01 10:30:00,49.35,49.69,49.35,49.51,79600.0,39.3077,39.5785,39.3077,39.4352,79600.0
2005-09-01 10:40:00,49.5,49.51,49.43,49.43,17700.0,39.4272,39.4352,39.3715,39.3715,17700.0
2005-09-01 10:50:00,49.42,49.44,49.35,49.35,11600.0,39.3635,39.3794,39.3077,39.3077,11600.0
2005-09-01 11:00:00,49.35,49.35,49.3,49.32,9200.0,39.3077,39.3077,39.2679,39.2838,9200.0
2005-09-01 11:10:00,49.32,49.56,49.32,49.5,23300.0,39.2838,39.475,39.2838,39.4272,23300.0
2005-09-01 11:20:00,49.49,49.64,49.49,49.6,14900.0,39.4192,39.5387,39.4192,39.5069,14900.0
2005-09-01 11:30:00,49.58,49.74,49.55,49.74,18800.0,39.4909,39.6184,39.467,39.6184,18800.0
2005-09-01 11:40:00,49.74,49.93,49.74,49.91,24100.0,39.6184,39.7697,39.6184,39.7538,24100.0
2005-09-01 11:50:00,49.91,50.1,49.91,50.05,64600.0,39.7538,39.9051,39.7538,39.8653,64600.0
2005-09-01 12:00:00,50.05,50.05,49.8,49.81,21000.0,39.8653,39.8653,39.6662,39.6741,21000.0
2005-09-01 12:10:00,49.81,49.89,49.81,49.87,20500.0,39.6741,39.7379,39.6741,39.7219,20500.0
2005-09-01 12:20:00,49.87,49.95,49.84,49.95,27100.0,39.7219,39.7856,39.698,39.7856,27100.0
2005-09-01 12:30:00,49.94,49.94,49.81,49.81,21900.0,39.7777,39.7777,39.6741,39.6741,21900.0
2005-09-01 12:40:00,49.82,49.84,49.77,49.82,16500.0,39.6821,39.698,39.6423,39.6821,16500.0
2005-09-01 12:50:00,49.82,49.82,49.65,49.66,12900.0,39.6821,39.6821,39.5467,39.5547,12900.0
2005-09-01 13:00:00,49.64,49.66,49.6,49.65,38800.0,39.5387,39.5547,39.5069,39.5467,38800.0
2005-09-01 13:10:00,49.65,49.71,49.65,49.7,6400.0,39.5467,39.5945,39.5467,39.5865,6400.0
2005-09-01 13:20:00,49.7,49.7,49.66,49.66,6100.0,39.5865,39.5865,39.5547,39.5547,6100.0
2005-09-01 13:30:00,49.66,49.74,49.65,49.73,12900.0,39.5547,39.6184,39.5467,39.6104,12900.0
2005-09-01 13:40:00,49.73,49.76,49.73,49.73,65100.0,39.6104,39.6343,39.6104,39.6104,65100.0
2005-09-01 13:50:00,49.73,49.73,49.66,49.69,9800.0,39.6104,39.6104,39.5547,39.5785,9800.0
2005-09-01 14:00:00,49.71,49.71,49.69,49.69,15200.0,39.5945,39.5945,39.5785,39.5785,15200.0
2005-09-01 14:10:00,49.7,49.72,49.69,49.69,13500.0,39.5865,39.6024,39.5785,39.5785,13500.0
2005-09-01 14:20:00,49.69,49.79,49.69,49.76,28400.0,39.5785,39.6582,39.5785,39.6343,28400.0
2005-09-01 14:30:00,49.76,49.84,49.76,49.8,22400.0,39.6343,39.698,39.6343,39.6662,22400.0
2005-09-01 14:40:00,49.79,49.81,49.77,49.77,16100.0,39.6582,39.6741,39.6423,39.6423,16100.0
2005-09-01 14:50:00,49.77,49.8,49.76,49.76,20500.0,39.6423,39.6662,39.6343,39.6343,20500.0
2005-09-01 15:00:00,49.76,49.79,49.72,49.72,27700.0,39.6343,39.6582,39.6024,39.6024,27700.0
2005-09-01 15:10:00,49.73,49.79,49.69,49.75,15300.0,39.6104,39.6582,39.5785,39.6263,15300.0
2005-09-01 15:20:00,49.76,49.8,49.75,49.78,14600.0,39.6343,39.6662,39.6263,39.6502,14600.0
2005-09-01 15:30:00,49.78,49.84,49.78,49.83,26000.0,39.6502,39.698,39.6502,39.6901,26000.0
2005-09-01 15:40:00,49.83,49.99,49.83,49.99,78600.0,39.6901,39.8175,39.6901,39.8175,78600.0
2005-09-01 15:50:00,50.0,50.02,49.94,49.95,64600.0,39.8255,39.8414,39.7777,39.7856,64600.0
2005-09-02 09:30:00,50.0,50.17,50.0,50.15,20300.0,39.8255,39.9609,39.8255,39.9449,20300.0
2005-09-02 09:40:00,50.15,50.24,50.14,50.23,10100.0,39.9449,40.0166,39.937,40.0087,10100.0
2005-09-02 09:50:00,50.23,50.23,50.14,50.15,15600.0,40.0087,40.0087,39.937,39.9449,15600.0
2005-09-02 10:00:00,50.13,50.14,50.07,50.09,12500.0,39.929,39.937,39.8812,39.8972,12500.0
2005-09-02 10:10:00,50.08,50.1,50.0,50.01,111700.0,39.8892,39.9051,39.8255,39.8334,111700.0
2005-09-02 10:20:00,50.01,50.03,50.01,50.02,24500.0,39.8334,39.8494,39.8334,39.8414,24500.0
2005-09-02 10:30:00,50.02,50.02,49.82,49.9,45300.0,39.8414,39.8414,39.6821,39.7458,45300.0
2005-09-02 10:40:00,49.9,50.02,49.9,50.01,10700.0,39.7458,39.8414,39.7458,39.8334,10700.0
2005-09-02 10:50:00,50.02,50.06,50.0,50.05,10100.0,39.8414,39.8733,39.8255,39.8653,10100.0
2005-09-02 11:00:00,50.05,50.22,50.05,50.2,33700.0,39.8653,40.0007,39.8653,39.9848,33700.0
2005-09-02 11:10:00,50.2,50.25,50.15,50.25,35800.0,39.9848,40.0246,39.9449,40.0246,35800.0
2005-09-02 11:20:00,50.25,50.27,50.25,50.25,29000.0,40.0246,40.0405,40.0246,40.0246,29000.0
2005-09-02 11:30:00,50.24,50.3,50.2,50.25,51900.0,40.0166,40.0644,39.9848,40.0246,51900.0
2005-09-02 11:40:00,50.24,50.28,50.21,50.21,11600.0,40.0166,40.0485,39.9927,39.9927,11600.0
2005-09-02 11:50:00,50.21,50.22,50.07,50.13,72800.0,39.9927,40.0007,39.8812,39.929,72800.0
2005-09-02 12:00:00,50.13,50.23,50.12,50.23,4900.0,39.929,40.0087,39.921,40.0087,4900.0
2005-09-02 12:10:00,50.23,50.28,50.23,50.27,6100.0,40.0087,40.0485,40.0087,40.0405,6100.0
2005-09-02 12:20:00,50.28,50.35,50.28,50.32,10500.0,40.0485,40.1042,40.0485,40.0804,10500.0
2005-09-02 12:30:00,50.32,50.4,50.32,50.4,18800.0,40.0804,40.1441,40.0804,40.1441,18800.0
2005-09-02 12:40:00,50.43,50.7,50.43,50.63,75500.0,40.168,40.383,40.168,40.3273,75500.0
2005-09-02 12:50:00,50.63,50.79,50.62,50.7,61500.0,40.3273,40.4547,40.3193,40.383,61500.0
2005-09-02 13:00:00,50.7,50.88,50.7,50.71,43400.0,40.383,40.5264,40.383,40.391,43400.0
2005-09-02 13:10:00,50.73,50.76,50.64,50.64,21200.0,40.4069,40.4308,40.3352,40.3352,21200.0
2005-09-02 13:20:00,50.64,50.69,50.58,50.66,14400.0,40.3352,40.3751,40.2874,40.3512,14400.0
2005-09-02 13:30:00,50.65,50.67,50.62,50.64,14200.0,40.3432,40.3591,40.3193,40.3352,14200.0
2005-09-02 13:40:00,50.63,50.86,50.62,50.82,37500.0,40.3273,40.5105,40.3193,40.4786,37500.0
2005-09-02 13:50:00,50.81,50.95,50.81,50.86,25800.0,40.4706,40.5822,40.4706,40.5105,25800.0
2005-09-02 14:00:00,50.86,50.86,50.76,50.78,20800.0,40.5105,40.5105,40.4308,40.4467,20800.0
2005-09-02 14:10:00,50.76,50.77,50.65,50.65,19700.0,40.4308,40.4388,40.3432,40.3432,19700.0
2005-09-02 14:20:00,50.63,50.64,50.6,50.61,24800.0,40.3273,40.3352,40.3034,40.3113,24800.0
2005-09-02 14:30:00,50.6,50.62,50.5,50.51,25300.0,40.3034,40.3193,40.2237,40.2317,25300.0
2005-09-02 14:40:00,50.5,50.55,50.5,50.54,36800.0,40.2237,40.2635,40.2237,40.2556,36800.0
2005-09-02 14:50:00,50.53,50.57,50.53,50.56,9100.0,40.2476,40.2795,40.2476,40.2715,9100.0
2005-09-02 15:00:00,50.56,50.56,50.5,50.5,15900.0,40.2715,40.2715,40.2237,40.2237,15900.0
2005-09-02 15:10:00,50.49,50.51,50.43,50.44,73400.0,40.2158,40.2317,40.168,40.1759,73400.0
2005-09-02 15:20:00,50.44,50.48,50.44,50.46,39400.0,40.1759,40.2078,40.1759,40.1919,39400.0
2005-09-02 15:30:00,50.46,50.48,50.43,50.44,27700.0,40.1919,40.2078,40.168,40.1759,27700.0
2005-09-02 15:40:00,50.44,50.5,50.44,50.5,67600.0,40.1759,40.2237,40.1759,40.2237,67600.0
2005-09-02 15:50:00,50.5,50.5,50.36,50.39,44600.0,40.2237,40.2237,40.1122,40.1361,44600.0
2005-09-06 09:30:00,50.7,50.73,50.65,50.65,16900.0,40.383,40.4069,40.3432,40.3432,16900.0
2005-09-06 09:40:00,50.65,50.79,50.46,50.79,19400.0,40.3432,40.4547,40.1919,40.4547,19400.0
2005-09-06 09:50:00,50.79,50.9,50.49,50.6,27400.0,40.4547,40.5423,40.2158,40.3034,27400.0
2005-09-06 10:00:00,50.56,50.7,50.49,50.66,17900.0,40.2715,40.383,40.2158,40.3512,17900.0
2005-09-06 10:10:00,50.64,50.64,50.45,50.48,23900.0,40.3352,40.3352,40.1839,40.2078,23900.0
2005-09-06 10:20:00,50.48,50.84,50.47,50.84,16600.0,40.2078,40.4945,40.1998,40.4945,16600.0
2005-09-06 10:30:00,50.81,50.94,50.72,50.72,22700.0,40.4706,40.5742,40.399,40.399,22700.0
2005-09-06 10:40:00,50.73,50.82,50.69,50.74,10500.0,40.4069,40.4786,40.3751,40.4149,10500.0
2005-09-06 10:50:00,50.74,50.74,50.58,50.59,18000.0,40.4149,40.4149,40.2874,40.2954,18000.0
2005-09-06 11:00:00,50.59,50.68,50.57,50.63,42900.0,40.2954,40.3671,40.2795,40.3273,42900.0
2005-09-06 11:10:00,50.65,50.65,50.51,50.54,17200.0,40.3432,40.3432,40.2317,40.2556,17200.0
2005-09-06 11:20:00,50.54,50.54,50.37,50.37,41700.0,40.2556,40.2556,40.1202,40.1202,41700.0
2005-09-06 11:30:00,50.39,50.39,50.26,50.27,30000.0,40.1361,40.1361,40.0326,40.0405,30000.0
2005-09-06 11:40:00,50.25,50.26,50.2,50.2,17700.0,40.0246,40.0326,39.9848,39.9848,17700.0
2005-09-06 11:50:00,50.2,50.24,50.16,50.17,24000.0,39.9848,40.0166,39.9529,39.9609,24000.0
2005-09-06 12:00:00,50.17,50.29,50.14,50.17,34800.0,39.9609,40.0565,39.937,39.9609,34800.0
2005-09-06 12:10:00,50.17,50.28,50.17,50.28,34000.0,39.9609,40.0485,39.9609,40.0485,34000.0
2005-09-06 12:20:00,50.28,50.34,50.21,50.22,29800.0,40.0485,40.0963,39.9927,40.0007,29800.0
2005-09-06 12:30:00,50.23,50.29,50.23,50.28,12900.0,40.0087,40.0565,40.0087,40.0485,12900.0
2005-09-06 12:40:00,50.28,50.3,50.28,50.29,5900.0,40.0485,40.0644,40.0485,40.0565,5900.0
2005-09-06 12:50:00,50.29,50.38,50.29,50.33,38300.0,40.0565,40.1281,40.0565,40.0883,38300.0
2005-09-06 13:00:00,50.32,50.45,50.32,50.38,13300.0,40.0804,40.1839,40.0804,40.1281,13300.0
2005-09-06 13:10:00,50.37,50.37,50.29,50.32,9000.0,40.1202,40.1202,40.0565,40.0804,9000.0
2005-09-06 13:20:00,50.31,50.32,50.19,50.19,12600.0,40.0724,40.0804,39.9768,39.9768,12600.0
2005-09-06 13:30:00,50.2,50.22,50.19,50.2,14700.0,39.9848,40.0007,39.9768,39.9848,14700.0
2005-09-06 13:40:00,50.19,50.19,50.17,50.18,18900.0,39.9768,39.9768,39.9609,39.9688,18900.0
2005-09-06 13:50:00,50.18,50.24,50.14,50.24,24600.0,39.9688,40.0166,39.937,40.0166,24600.0
2005-09-06 14:00:00,50.24,50.3,50.22,50.28,13300.0,40.0166,40.0644,40.0007,40.0485,13300.0
2005-09-06 14:10:00,50.27,50.29,50.23,50.24,11300.0,40.0405,40.0565,40.0087,40.0166,11300.0
2005-09-06 14:20:00,50.23,50.25,50.17,50.19,7800.0,40.0087,40.0246,39.9609,39.9768,7800.0
2005-09-06 14:30:00,50.18,50.18,50.14,50.14,15100.0,39.9688,39.9688,39.937,39.937,15100.0
2005-09-06 14:40:00,50.14,50.23,50.13,50.21,20000.0,39.937,40.0087,39.929,39.9927,20000.0
2005-09-06 14:50:00,50.22,50.35,50.22,50.28,25100.0,40.0007,40.1042,40.0007,40.0485,25100.0
2005-09-06 15:00:00,50.28,50.28,50.21,50.21,12100.0,40.0485,40.0485,39.9927,39.9927,12100.0
2005-09-06 15:10:00,50.22,50.22,50.17,50.22,25700.0,40.0007,40.0007,39.9609,40.0007,25700.0
2005-09-06 15:20:00,50.22,50.28,50.22,50.28,25400.0,40.0007,40.0485,40.0007,40.0485,25400.0
2005-09-06 15:30:00,50.29,50.29,50.25,50.27,13200.0,40.0565,40.0565,40.0246,40.0405,13200.0
2005-09-06 15:40:00,50.26,50.27,50.21,50.25,27600.0,40.0326,40.0405,39.9927,40.0246,27600.0
2005-09-06 15:50:00,50.26,50.36,50.25,50.33,49000.0,40.0326,40.1122,40.0246,40.0883,49000.0
2005-09-07 09:30:00,50.1,50.15,50.01,50.11,30900.0,39.9051,39.9449,39.8334,39.9131,30900.0
2005-09-07 09:40:00,50.11,50.2,50.1,50.12,19000.0,39.9131,39.9848,39.9051,39.921,19000.0
2005-09-07 09:50:00,50.08,50.08,49.67,49.96,31300.0,39.8892,39.8892,39.5626,39.7936,31300.0
2005-09-07 10:00:00,49.96,50.03,49.82,49.91,26400.0,39.7936,39.8494,39.6821,39.7538,26400.0
2005-09-07 10:10:00,49.92,49.92,49.77,49.84,17300.0,39.7617,39.7617,39.6423,39.698,17300.0
2005-09-07 10:20:00,49.84,49.97,49.84,49.97,26000.0,39.698,39.8016,39.698,39.8016,26000.0
2005-09-07 10:30:00,49.97,50.09,49.95,50.04,39100.0,39.8016,39.8972,39.7856,39.8573,39100.0
2005-09-07 10:40:00,50.04,50.04,49.85,49.85,31900.0,39.8573,39.8573,39.706,39.706,31900.0
2005-09-07 10:50:00,49.85,49.85,49.69,49.69,16400.0,39.706,39.706,39.5785,39.5785,16400.0
2005-09-07 11:00:00,49.69,50.01,49.69,50.01,36700.0,39.5785,39.8334,39.5785,39.8334,36700.0
2005-09-07 11:10:00,50.01,50.02,49.91,49.91,23300.0,39.8334,39.8414,39.7538,39.7538,23300.0
2005-09-07 11:20:00,49.91,49.95,49.85,49.94,18400.0,39.7538,39.7856,39.706,39.7777,18400.0
2005-09-07 11:30:00,49.93,49.96,49.93,49.95,6400.0,39.7697,39.7936,39.7697,39.7856,6400.0
2005-09-07 11:40:00,49.95,50.02,49.94,50.02,10400.0,39.7856,39.8414,39.7777,39.8414,10400.0
2005-09-07 11:50:00,50.01,50.03,49.98,49.99,11000.0,39.8334,39.8494,39.8095,39.8175,11000.0
2005-09-07 12:00:00,49.98,49.98,49.75,49.76,19800.0,39.8095,39.8095,39.6263,39.6343,19800.0
2005-09-07 12:10:00,49.76,49.86,49.76,49.86,8900.0,39.6343,39.714,39.6343,39.714,8900.0
2005-09-07 12:20:00,49.86,49.9,49.81,49.9,11400.0,39.714,39.7458,39.6741,39.7458,11400.0
2005-09-07 12:30:00,49.9,49.98,49.9,49.93,11900.0,39.7458,39.8095,39.7458,39.7697,11900.0
2005-09-07 12:40:00,49.93,49.95,49.86,49.94,39800.0,39.7697,39.7856,39.714,39.7777,39800.0
2005-09-07 12:50:00,49.95,49.97,49.91,49.93,8200.0,39.7856,39.8016,39.7538,39.7697,8200.0
2005-09-07 13:00:00,49.93,49.93,49.82,49.84,24600.0,39.7697,39.7697,39.6821,39.698,24600.0
2005-09-07 13:10:00,49.83,49.83,49.67,49.74,48600.0,39.6901,39.6901,39.5626,39.6184,48600.0
2005-09-07 13:20:00,49.75,49.76,49.64,49.64,40900.0,39.6263,39.6343,39.5387,39.5387,40900.0
2005-09-07 13:30:00,49.65,49.7,49.62,49.69,34600.0,39.5467,39.5865,39.5228,39.5785,34600.0
2005-09-07 13:40:00,49.69,49.75,49.67,49.75,16400.0,39.5785,39.6263,39.5626,39.6263,16400.0
2005-09-07 13:50:00,49.75,49.75,49.69,49.7,14900.0,39.6263,39.6263,39.5785,39.5865,14900.0
2005-09-07 14:00:00,49.69,49.76,49.66,49.75,21100.0,39.5785,39.6343,39.5547,39.6263,21100.0
2005-09-07 14:10:00,49.75,49.78,49.67,49.74,9700.0,39.6263,39.6502,39.5626,39.6184,9700.0
2005-09-07 14:20:00,49.75,49.75,49.66,49.66,14500.0,39.6263,39.6263,39.5547,39.5547,14500.0
2005-09-07 14:30:00,49.67,49.7,49.64,49.68,12600.0,39.5626,39.5865,39.5387,39.5706,12600.0
2005-09-07 14:40:00,49.69,49.76,49.68,49.74,11300.0,39.5785,39.6343,39.5706,39.6184,11300.0
2005-09-07 14:50:00,49.75,49.82,49.75,49.81,19200.0,39.6263,39.6821,39.6263,39.6741,19200.0
2005-09-07 15:00:00,49.79,49.81,49.68,49.74,36000.0,39.6582,39.6741,39.5706,39.6184,36000.0
2005-09-07 15:10:00,49.76,49.85,49.76,49.8,49100.0,39.6343,39.706,39.6343,39.6662,49100.0
2005-09-07 15:20:00,49.8,49.86,49.78,49.83,19300.0,39.6662,39.714,39.6502,39.6901,19300.0
2005-09-07 15:30:00,49.82,49.83,49.76,49.76,24600.0,39.6821,39.6901,39.6343,39.6343,24600.0
2005-09-07 15:40:00,49.76,49.77,49.72,49.73,45500.0,39.6343,39.6423,39.6024,39.6104,45500.0
2005-09-07 15:50:00,49.73,49.76,49.73,49.75,67700.0,39.6104,39.6343,39.6104,39.6263,67700.0
2005-09-08 09:30:00,49.05,49.06,48.98,49.0,34800.0,39.0688,39.0767,39.013,39.029,34800.0
2005-09-08 09:40:00,49.0,49.35,48.94,49.34,45200.0,39.029,39.3077,38.9812,39.2998,45200.0
2005-09-08 09:50:00,49.34,49.6,49.33,49.51,45600.0,39.2998,39.5069,39.2918,39.4352,45600.0
2005-09-08 10:00:00,49.51,49.7,49.48,49.59,47600.0,39.4352,39.5865,39.4113,39.4989,47600.0
2005-09-08 10:10:00,49.59,49.59,49.53,49.55,23800.0,39.4989,39.4989,39.4511,39.467,23800.0
2005-09-08 10:20:00,49.55,49.76,49.53,49.72,27500.0,39.467,39.6343,39.4511,39.6024,27500.0
2005-09-08 10:30:00,49.72,49.9,49.69,49.9,35500.0,39.6024,39.7458,39.5785,39.7458,35500.0
2005-09-08 10:40:00,49.9,49.9,49.75,49.84,33600.0,39.7458,39.7458,39.6263,39.698,33600.0
2005-09-08 10:50:00,49.84,49.86,49.69,49.86,20600.0,39.698,39.714,39.5785,39.714,20600.0
2005-09-08 11:00:00,49.9,49.93,49.82,49.93,23200.0,39.7458,39.7697,39.6821,39.7697,23200.0
2005-09-08 11:10:00,49.92,49.92,49.7,49.87,16700.0,39.7617,39.7617,39.5865,39.7219,16700.0
2005-09-08 11:20:00,49.88,49.98,49.88,49.97,25800.0,39.7299,39.8095,39.7299,39.8016,25800.0
2005-09-08 11:30:00,49.98,50.02,49.92,50.02,17900.0,39.8095,39.8414,39.7617,39.8414,17900.0
2005-09-08 11:40:00,50.02,50.14,50.02,50.14,24500.0,39.8414,39.937,39.8414,39.937,24500.0
2005-09-08 11:50:00,50.13,50.15,50.06,50.1,19000.0,39.929,39.9449,39.8733,39.9051,19000.0
2005-09-08 12:00:00,50.1,50.12,50.09,50.12,19100.0,39.9051,39.921,39.8972,39.921,19100.0
2005-09-08 12:10:00,50.12,50.23,50.12,50.21,26700.0,39.921,40.0087,39.921,39.9927,26700.0
2005-09-08 12:20:00,50.21,50.25,50.18,50.25,10200.0,39.9927,40.0246,39.9688,40.0246,10200.0
2005-09-08 12:30:00,50.24,50.29,50.24,50.27,20700.0,40.0166,40.0565,40.0166,40.0405,20700.0
2005-09-08 12:40:00,50.27,50.28,50.27,50.27,7800.0,40.0405,40.0485,40.0405,40.0405,7800.0
2005-09-08 12:50:00,50.27,50.28,50.27,50.28,3600.0,40.0405,40.0485,40.0405,40.0485,3600.0
2005-09-08 13:00:00,50.28,50.37,50.26,50.37,41400.0,40.0485,40.1202,40.0326,40.1202,41400.0
2005-09-08 13:10:00,50.37,50.47,50.37,50.38,55900.0,40.1202,40.1998,40.1202,40.1281,55900.0
2005-09-08 13:20:00,50.39,50.42,50.38,50.39,5800.0,40.1361,40.16,40.1281,40.1361,5800.0
2005-09-08 13:30:00,50.39,50.39,50.27,50.27,9900.0,40.1361,40.1361,40.0405,40.0405,9900.0
2005-09-08 13:40:00,50.26,50.26,50.19,50.19,4200.0,40.0326,40.0326,39.9768,39.9768,4200.0
2005-09-08 13:50:00,50.19,50.28,50.19,50.27,14400.0,39.9768,40.0485,39.9768,40.0405,14400.0
2005-09-08 14:00:00,50.28,50.35,50.25,50.35,11800.0,40.0485,40.1042,40.0246,40.1042,11800.0
2005-09-08 14:10:00,50.34,50.34,50.14,50.14,14100.0,40.0963,40.0963,39.937,39.937,14100.0
2005-09-08 14:20:00,50.15,50.17,50.08,50.09,11300.0,39.9449,39.9609,39.8892,39.8972,11300.0
2005-09-08 14:30:00,50.1,50.19,50.1,50.19,9400.0,39.9051,39.9768,39.9051,39.9768,9400.0
2005-09-08 14:40:00,50.22,50.33,50.2,50.31,12100.0,40.0007,40.0883,39.9848,40.0724,12100.0
2005-09-08 14:50:00,50.32,50.38,50.23,50.23,49800.0,40.0804,40.1281,40.0087,40.0087,49800.0
2005-09-08 15:00:00,50.24,50.24,50.18,50.22,20500.0,40.0166,40.0166,39.9688,40.0007,20500.0
2005-09-08 15:10:00,50.22,50.28,50.17,50.17,35300.0,40.0007,40.0485,39.9609,39.9609,35300.0
2005-09-08 15:20:00,50.16,50.22,50.14,50.22,21700.0,39.9529,40.0007,39.937,40.0007,21700.0
2005-09-08 15:30:00,50.22,50.32,50.21,50.21,32000.0,40.0007,40.0804,39.9927,39.9927,32000.0
2005-09-08 15:40:00,50.22,50.22,50.17,50.21,29200.0,40.0007,40.0007,39.9609,39.9927,29200.0
2005-09-08 15:50:00,50.22,50.24,50.21,50.24,31300.0,40.0007,40.0166,39.9927,40.0166,31300.0
2005-09-09 09:30:00,50.38,50.6,50.38,50.46,20100.0,40.1281,40.3034,40.1281,40.1919,20100.0
2005-09-09 09:40:00,50.46,50.46,50.24,50.24,18900.0,40.1919,40.1919,40.0166,40.0166,18900.0
2005-09-09 09:50:00,50.25,50.27,50.18,50.21,13500.0,40.0246,40.0405,39.9688,39.9927,13500.0
2005-09-09 10:00:00,50.21,50.23,50.13,50.2,9800.0,39.9927,40.0087,39.929,39.9848,9800.0
2005-09-09 10:10:00,50.2,50.34,50.19,50.34,10000.0,39.9848,40.0963,39.9768,40.0963,10000.0
2005-09-09 10:20:00,50.32,50.36,50.3,50.3,11000.0,40.0804,40.1122,40.0644,40.0644,11000.0
2005-09-09 10:30:00,50.3,50.33,50.28,50.33,9700.0,40.0644,40.0883,40.0485,40.0883,9700.0
2005-09-09 10:40:00,50.35,50.51,50.35,50.51,15500.0,40.1042,40.2317,40.1042,40.2317,15500.0
2005-09-09 10:50:00,50.5,50.55,50.5,50.54,17400.0,40.2237,40.2635,40.2237,40.2556,17400.0
2005-09-09 11:00:00,50.53,50.55,50.48,50.48,11600.0,40.2476,40.2635,40.2078,40.2078,11600.0
2005-09-09 11:10:00,50.49,50.56,50.49,50.56,16000.0,40.2158,40.2715,40.2158,40.2715,16000.0
2005-09-09 11:20:00,50.56,50.68,50.56,50.61,12300.0,40.2715,40.3671,40.2715,40.3113,12300.0
2005-09-09 11:30:00,50.61,50.64,50.55,50.58,20300.0,40.3113,40.3352,40.2635,40.2874,20300.0
2005-09-09 11:40:00,50.58,50.8,50.56,50.75,31500.0,40.2874,40.4627,40.2715,40.4228,31500.0
2005-09-09 11:50:00,50.75,50.87,50.75,50.83,14800.0,40.4228,40.5184,40.4228,40.4866,14800.0
2005-09-09 12:00:00,50.84,50.92,50.83,50.87,14600.0,40.4945,40.5583,40.4866,40.5184,14600.0
2005-09-09 12:10:00,50.88,50.9,50.87,50.89,6600.0,40.5264,40.5423,40.5184,40.5344,6600.0
2005-09-09 12:20:00,50.9,50.91,50.87,50.88,9300.0,40.5423,40.5503,40.5184,40.5264,9300.0
2005-09-09 12:30:00,50.88,50.91,50.88,50.91,10500.0,40.5264,40.5503,40.5264,40.5503,10500.0
2005-09-09 12:40:00,50.91,50.91,50.88,50.88,10300.0,40.5503,40.5503,40.5264,40.5264,10300.0
2005-09-09 12:50:00,50.88,50.9,50.87,50.89,8200.0,40.5264,40.5423,40.5184,40.5344,8200.0
2005-09-09 13:00:00,50.89,50.94,50.89,50.93,23200.0,40.5344,40.5742,40.5344,40.5662,23200.0
2005-09-09 13:10:00,50.94,51.0,50.92,51.0,16400.0,40.5742,40.622,40.5583,40.622,16400.0
2005-09-09 13:20:00,51.0,51.05,50.99,51.03,17200.0,40.622,40.6618,40.614,40.6459,17200.0
2005-09-09 13:30:00,51.03,51.06,50.99,51.0,11900.0,40.6459,40.6698,40.614,40.622,11900.0
2005-09-09 13:40:00,51.0,51.09,51.0,51.09,13300.0,40.622,40.6937,40.622,40.6937,13300.0
2005-09-09 13:50:00,51.09,51.12,51.09,51.1,7400.0,40.6937,40.7176,40.6937,40.7016,7400.0
2005-09-09 14:00:00,51.11,51.13,51.1,51.12,24100.0,40.7096,40.7255,40.7016,40.7176,24100.0
2005-09-09 14:10:00,51.13,51.21,51.12,51.15,27300.0,40.7255,40.7892,40.7176,40.7415,27300.0
2005-09-09 14:20:00,51.15,51.23,51.12,51.22,39700.0,40.7415,40.8052,40.7176,40.7972,39700.0
2005-09-09 14:30:00,51.22,51.24,51.22,51.23,26100.0,40.7972,40.8131,40.7972,40.8052,26100.0
2005-09-09 14:40:00,51.22,51.23,51.17,51.17,11100.0,40.7972,40.8052,40.7574,40.7574,11100.0
2005-09-09 14:50:00,51.18,51.3,51.17,51.3,28600.0,40.7653,40.8609,40.7574,40.8609,28600.0
2005-09-09 15:00:00,51.32,51.43,51.3,51.37,55500.0,40.8769,40.9645,40.8609,40.9167,55500.0
2005-09-09 15:10:00,51.38,51.38,51.31,51.32,28500.0,40.9247,40.9247,40.8689,40.8769,28500.0
2005-09-09 15:20:00,51.32,51.43,51.31,51.43,51900.0,40.8769,40.9645,40.8689,40.9645,51900.0
2005-09-09 15:30:00,51.42,51.48,51.4,51.42,56800.0,40.9565,41.0043,40.9406,40.9565,56800.0
2005-09-09 15:40:00,51.42,51.42,51.4,51.41,36400.0,40.9565,40.9565,40.9406,40.9485,36400.0
2005-09-09 15:50:00,51.4,51.4,51.31,51.4,114400.0,40.9406,40.9406,40.8689,40.9406,114400.0
2005-09-12 09:30:00,51.2,51.2,50.39,50.67,109000.0,40.7813,40.7813,40.1361,40.3591,109000.0
2005-09-12 09:40:00,50.68,50.72,50.4,50.45,56900.0,40.3671,40.399,40.1441,40.1839,56900.0
2005-09-12 09:50:00,50.42,50.91,50.3,50.79,79000.0,40.16,40.5503,40.0644,40.4547,79000.0
2005-09-12 10:00:00,50.79,50.83,50.55,50.58,55400.0,40.4547,40.4866,40.2635,40.2874,55400.0
2005-09-12 10:10:00,50.58,50.59,50.48,50.48,31700.0,40.2874,40.2954,40.2078,40.2078,31700.0
2005-09-12 10:20:00,50.49,50.5,50.46,50.47,18800.0,40.2158,40.2237,40.1919,40.1998,18800.0
2005-09-12 10:30:00,50.48,50.52,50.46,50.52,46800.0,40.2078,40.2397,40.1919,40.2397,46800.0
2005-09-12 10:40:00,50.52,50.85,50.52,50.82,66500.0,40.2397,40.5025,40.2397,40.4786,66500.0
2005-09-12 10:50:00,50.82,50.83,50.72,50.72,8300.0,40.4786,40.4866,40.399,40.399,8300.0
2005-09-12 11:00:00,50.72,50.72,50.56,50.59,21600.0,40.399,40.399,40.2715,40.2954,21600.0
2005-09-12 11:10:00,50.58,50.67,50.56,50.67,23700.0,40.2874,40.3591,40.2715,40.3591,23700.0
2005-09-12 11:20:00,50.66,50.74,50.66,50.66,25300.0,40.3512,40.4149,40.3512,40.3512,25300.0
2005-09-12 11:30:00,50.63,50.63,50.49,50.51,21800.0,40.3273,40.3273,40.2158,40.2317,21800.0
2005-09-12 11:40:00,50.5,50.57,50.5,50.56,27800.0,40.2237,40.2795,40.2237,40.2715,27800.0
2005-09-12 11:50:00,50.57,50.57,50.41,50.42,34700.0,40.2795,40.2795,40.152,40.16,34700.0
2005-09-12 12:00:00,50.41,50.66,50.41,50.65,20900.0,40.152,40.3512,40.152,40.3432,20900.0
2005-09-12 12:10:00,50.65,50.65,50.59,50.6,6500.0,40.3432,40.3432,40.2954,40.3034,6500.0
2005-09-12 12:20:00,50.59,50.66,50.59,50.63,18400.0,40.2954,40.3512,40.2954,40.3273,18400.0
2005-09-12 12:30:00,50.62,50.62,50.56,50.56,11800.0,40.3193,40.3193,40.2715,40.2715,11800.0
2005-09-12 12:40:00,50.55,50.56,50.53,50.54,5700.0,40.2635,40.2715,40.2476,40.2556,5700.0
2005-09-12 12:50:00,50.54,50.6,50.53,50.58,13200.0,40.2556,40.3034,40.2476,40.2874,13200.0
2005-09-12 13:00:00,50.58,50.68,50.57,50.68,10100.0,40.2874,40.3671,40.2795,40.3671,10100.0
2005-09-12 13:10:00,50.67,50.7,50.64,50.7,9400.0,40.3591,40.383,40.3352,40.383,9400.0
2005-09-12 13:20:00,50.7,50.79,50.7,50.78,20100.0,40.383,40.4547,40.383,40.4467,20100.0
2005-09-12 13:30:00,50.78,50.8,50.77,50.8,17000.0,40.4467,40.4627,40.4388,40.4627,17000.0
2005-09-12 13:40:00,50.79,50.8,50.78,50.78,6400.0,40.4547,40.4627,40.4467,40.4467,6400.0
2005-09-12 13:50:00,50.78,50.79,50.75,50.76,16800.0,40.4467,40.4547,40.4228,40.4308,16800.0
2005-09-12 14:00:00,50.76,50.77,50.72,50.74,10600.0,40.4308,40.4388,40.399,40.4149,10600.0
2005-09-12 14:10:00,50.75,50.9,50.74,50.85,37000.0,40.4228,40.5423,40.4149,40.5025,37000.0
2005-09-12 14:20:00,50.85,50.85,50.83,50.83,20400.0,40.5025,40.5025,40.4866,40.4866,20400.0
2005-09-12 14:30:00,50.82,50.82,50.79,50.79,6100.0,40.4786,40.4786,40.4547,40.4547,6100.0
2005-09-12 14:40:00,50.8,50.8,50.77,50.79,12800.0,40.4627,40.4627,40.4388,40.4547,12800.0
2005-09-12 14:50:00,50.78,50.79,50.76,50.78,20000.0,40.4467,40.4547,40.4308,40.4467,20000.0
2005-09-12 15:00:00,50.78,50.78,50.74,50.75,10000.0,40.4467,40.4467,40.4149,40.4228,10000.0
2005-09-12 15:10:00,50.75,50.91,50.72,50.91,35400.0,40.4228,40.5503,40.399,40.5503,35400.0
2005-09-12 15:20:00,50.91,50.95,50.85,50.9,45600.0,40.5503,40.5822,40.5025,40.5423,45600.0
2005-09-12 15:30:00,50.9,50.91,50.84,50.84,13500.0,40.5423,40.5503,40.4945,40.4945,13500.0
2005-09-12 15:40:00,50.84,50.92,50.84,50.89,66400.0,40.4945,40.5583,40.4945,40.5344,66400.0
2005-09-12 15:50:00,50.89,50.9,50.83,50.84,94600.0,40.5344,40.5423,40.4866,40.4945,94600.0
2005-09-13 09:30:00,51.0,51.0,50.45,50.45,64200.0,40.622,40.622,40.1839,40.1839,64200.0
2005-09-13 09:40:00,50.47,50.7,50.4,50.5,31700.0,40.1998,40.383,40.1441,40.2237,31700.0
2005-09-13 09:50:00,50.48,50.5,50.31,50.38,48100.0,40.2078,40.2237,40.0724,40.1281,48100.0
2005-09-13 10:00:00,50.39,50.59,50.38,50.59,19700.0,40.1361,40.2954,40.1281,40.2954,19700.0
2005-09-13 10:10:00,50.59,50.75,50.58,50.75,32700.0,40.2954,40.4228,40.2874,40.4228,32700.0
2005-09-13 10:20:00,50.75,50.93,50.75,50.87,26200.0,40.4228,40.5662,40.4228,40.5184,26200.0
2005-09-13 10:30:00,50.87,50.87,50.75,50.75,25400.0,40.5184,40.5184,40.4228,40.4228,25400.0
2005-09-13 10:40:00,50.74,50.8,50.57,50.57,62000.0,40.4149,40.4627,40.2795,40.2795,62000.0
2005-09-13 10:50:00,50.57,50.6,50.52,50.54,28400.0,40.2795,40.3034,40.2397,40.2556,28400.0
2005-09-13 11:00:00,50.54,50.56,50.52,50.54,22700.0,40.2556,40.2715,40.2397,40.2556,22700.0
2005-09-13 11:10:00,50.53,50.58,50.53,50.58,26000.0,40.2476,40.2874,40.2476,40.2874,26000.0
2005-09-13 11:20:00,50.58,50.73,50.54,50.67,38800.0,40.2874,40.4069,40.2556,40.3591,38800.0
2005-09-13 11:30:00,50.66,50.75,50.63,50.63,39300.0,40.3512,40.4228,40.3273,40.3273,39300.0
2005-09-13 11:40:00,50.57,50.59,50.52,50.54,12200.0,40.2795,40.2954,40.2397,40.2556,12200.0
2005-09-13 11:50:00,50.54,50.65,50.53,50.59,28100.0,40.2556,40.3432,40.2476,40.2954,28100.0
2005-09-13 12:00:00,50.59,50.6,50.54,50.56,20900.0,40.2954,40.3034,40.2556,40.2715,20900.0
2005-09-13 12:10:00,50.56,50.57,50.54,50.55,27200.0,40.2715,40.2795,40.2556,40.2635,27200.0
2005-09-13 12:20:00,50.54,50.6,50.52,50.53,14900.0,40.2556,40.3034,40.2397,40.2476,14900.0
2005-09-13 12:30:00,50.53,50.57,50.53,50.56,13500.0,40.2476,40.2795,40.2476,40.2715,13500.0
2005-09-13 12:40:00,50.56,50.91,50.56,50.91,63300.0,40.2715,40.5503,40.2715,40.5503,63300.0
2005-09-13 12:50:00,50.9,50.96,50.89,50.96,11200.0,40.5423,40.5901,40.5344,40.5901,11200.0
2005-09-13 13:00:00,50.97,51.19,50.97,51.14,44500.0,40.5981,40.7733,40.5981,40.7335,44500.0
2005-09-13 13:10:00,51.14,51.21,51.11,51.17,32300.0,40.7335,40.7892,40.7096,40.7574,32300.0
2005-09-13 13:20:00,51.18,51.29,51.09,51.29,62800.0,40.7653,40.853,40.6937,40.853,62800.0
2005-09-13 13:30:00,51.29,51.6,51.28,51.54,59300.0,40.853,41.0999,40.845,41.0521,59300.0
2005-09-13 13:40:00,51.54,51.54,51.33,51.33,14400.0,41.0521,41.0521,40.8848,40.8848,14400.0
2005-09-13 13:50:00,51.33,51.42,51.31,51.33,16300.0,40.8848,40.9565,40.8689,40.8848,16300.0
2005-09-13 14:00:00,51.31,51.46,51.23,51.41,23700.0,40.8689,40.9884,40.8052,40.9485,23700.0
2005-09-13 14:10:00,51.43,51.65,51.4,51.55,21000.0,40.9645,41.1397,40.9406,41.0601,21000.0
2005-09-13 14:20:00,51.53,51.56,51.49,51.49,8400.0,41.0441,41.068,41.0123,41.0123,8400.0
2005-09-13 14:30:00,51.49,51.5,51.48,51.48,13600.0,41.0123,41.0202,41.0043,41.0043,13600.0
2005-09-13 14:40:00,51.49,51.49,51.41,51.44,22600.0,41.0123,41.0123,40.9485,40.9724,22600.0
2005-09-13 14:50:00,51.43,51.44,51.33,51.4,33800.0,40.9645,40.9724,40.8848,40.9406,33800.0
2005-09-13 15:00:00,51.39,51.39,51.17,51.17,16500.0,40.9326,40.9326,40.7574,40.7574,16500.0
2005-09-13 15:10:00,51.16,51.24,51.14,51.16,35800.0,40.7494,40.8131,40.7335,40.7494,35800.0
2005-09-13 15:20:00,51.16,51.16,51.1,51.16,26200.0,40.7494,40.7494,40.7016,40.7494,26200.0
2005-09-13 15:30:00,51.16,51.22,51.15,51.2,30700.0,40.7494,40.7972,40.7415,40.7813,30700.0
2005-09-13 15:40:00,51.2,51.2,51.05,51.08,39100.0,40.7813,40.7813,40.6618,40.6857,39100.0
2005-09-13 15:50:00,51.08,51.08,51.02,51.06,37800.0,40.6857,40.6857,40.6379,40.6698,37800.0
2005-09-14 09:30:00,51.5,51.5,51.39,51.4,37300.0,41.0202,41.0202,40.9326,40.9406,37300.0
2005-09-14 09:40:00,51.39,51.39,51.14,51.15,20000.0,40.9326,40.9326,40.7335,40.7415,20000.0
2005-09-14 09:50:00,51.15,51.41,51.05,51.4,46700.0,40.7415,40.9485,40.6618,40.9406,46700.0
2005-09-14 10:00:00,51.4,51.62,51.35,51.42,37700.0,40.9406,41.1158,40.9008,40.9565,37700.0
2005-09-14 10:10:00,51.42,51.67,51.38,51.55,33700.0,40.9565,41.1556,40.9247,41.0601,33700.0
2005-09-14 10:20:00,51.55,51.57,51.46,51.46,59700.0,41.0601,41.076,40.9884,40.9884,59700.0
2005-09-14 10:30:00,51.44,51.67,51.36,51.65,35500.0,40.9724,41.1556,40.9087,41.1397,35500.0
2005-09-14 10:40:00,51.65,51.89,51.65,51.83,92400.0,41.1397,41.3309,41.1397,41.2831,92400.0
2005-09-14 10:50:00,51.83,51.84,51.57,51.58,27800.0,41.2831,41.291,41.076,41.084,27800.0
2005-09-14 11:00:00,51.57,51.65,51.57,51.64,22200.0,41.076,41.1397,41.076,41.1317,22200.0
2005-09-14 11:10:00,51.64,51.74,51.64,51.66,18700.0,41.1317,41.2114,41.1317,41.1477,18700.0
2005-09-14 11:20:00,51.66,51.66,51.63,51.63,11600.0,41.1477,41.1477,41.1238,41.1238,11600.0
2005-09-14 11:30:00,51.63,51.75,51.61,51.75,28600.0,41.1238,41.2194,41.1078,41.2194,28600.0
2005-09-14 11:40:00,51.75,51.75,51.69,51.69,7700.0,41.2194,41.2194,41.1716,41.1716,7700.0
2005-09-14 11:50:00,51.69,51.72,51.69,51.71,13400.0,41.1716,41.1955,41.1716,41.1875,13400.0
2005-09-14 12:00:00,51.7,51.7,51.65,51.66,18000.0,41.1795,41.1795,41.1397,41.1477,18000.0
2005-09-14 12:10:00,51.66,51.67,51.64,51.65,16800.0,41.1477,41.1556,41.1317,41.1397,16800.0
2005-09-14 12:20:00,51.65,51.69,51.65,51.68,13800.0,41.1397,41.1716,41.1397,41.1636,13800.0
2005-09-14 12:30:00,51.68,51.76,51.68,51.76,39500.0,41.1636,41.2273,41.1636,41.2273,39500.0
2005-09-14 12:40:00,51.76,51.76,51.68,51.68,10000.0,41.2273,41.2273,41.1636,41.1636,10000.0
2005-09-14 12:50:00,51.65,51.7,51.6,51.7,14900.0,41.1397,41.1795,41.0999,41.1795,14900.0
2005-09-14 13:00:00,51.69,51.72,51.65,51.69,21000.0,41.1716,41.1955,41.1397,41.1716,21000.0
2005-09-14 13:10:00,51.67,51.73,51.66,51.73,19800.0,41.1556,41.2034,41.1477,41.2034,19800.0
2005-09-14 13:20:00,51.71,51.74,51.7,51.71,26500.0,41.1875,41.2114,41.1795,41.1875,26500.0
2005-09-14 13:30:00,51.7,51.72,51.7,51.71,19300.0,41.1795,41.1955,41.1795,41.1875,19300.0
2005-09-14 13:40:00,51.71,51.8,51.7,51.7,34000.0,41.1875,41.2592,41.1795,41.1795,34000.0
2005-09-14 13:50:00,51.7,51.71,51.68,51.71,30500.0,41.1795,41.1875,41.1636,41.1875,30500.0
2005-09-14 14:00:00,51.7,51.73,51.67,51.71,23300.0,41.1795,41.2034,41.1556,41.1875,23300.0
2005-09-14 14:10:00,51.7,51.76,51.63,51.64,34800.0,41.1795,41.2273,41.1238,41.1317,34800.0
2005-09-14 14:20:00,51.63,51.64,51.51,51.56,37600.0,41.1238,41.1317,41.0282,41.068,37600.0
2005-09-14 14:30:00,51.56,51.57,51.55,51.56,23200.0,41.068,41.076,41.0601,41.068,23200.0
2005-09-14 14:40:00,51.56,51.58,51.56,51.57,20600.0,41.068,41.084,41.068,41.076,20600.0
2005-09-14 14:50:00,51.56,51.61,51.54,51.58,44000.0,41.068,41.1078,41.0521,41.084,44000.0
2005-09-14 15:00:00,51.58,51.59,51.46,51.53,25100.0,41.084,41.0919,40.9884,41.0441,25100.0
2005-09-14 15:10:00,51.53,51.63,51.53,51.57,26000.0,41.0441,41.1238,41.0441,41.076,26000.0
2005-09-14 15:20:00,51.58,51.71,51.58,51.69,93600.0,41.084,41.1875,41.084,41.1716,93600.0
2005-09-14 15:30:00,51.69,51.69,51.58,51.58,49900.0,41.1716,41.1716,41.084,41.084,49900.0
2005-09-14 15:40:00,51.58,51.69,51.57,51.64,72800.0,41.084,41.1716,41.076,41.1317,72800.0
2005-09-14 15:50:00,51.63,51.7,51.63,51.67,66200.0,41.1238,41.1795,41.1238,41.1556,66200.0
2005-09-15 09:30:00,51.88,51.88,51.63,51.63,36000.0,41.3229,41.3229,41.1238,41.1238,36000.0
2005-09-15 09:40:00,51.62,51.62,51.5,51.5,22700.0,41.1158,41.1158,41.0202,41.0202,22700.0
2005-09-15 09:50:00,51.51,51.68,51.44,51.45,22600.0,41.0282,41.1636,40.9724,40.9804,22600.0
2005-09-15 10:00:00,51.44,51.52,51.4,51.47,29600.0,40.9724,41.0362,40.9406,40.9963,29600.0
2005-09-15 10:10:00,51.45,51.55,51.44,51.52,29900.0,40.9804,41.0601,40.9724,41.0362,29900.0
2005-09-15 10:20:00,51.52,51.58,51.46,51.57,35000.0,41.0362,41.084,40.9884,41.076,35000.0
2005-09-15 10:30:00,51.56,51.57,51.42,51.42,34600.0,41.068,41.076,40.9565,40.9565,34600.0
2005-09-15 10:40:00,51.41,51.45,51.16,51.17,43300.0,40.9485,40.9804,40.7494,40.7574,43300.0
2005-09-15 10:50:00,51.17,51.31,51.17,51.29,19900.0,40.7574,40.8689,40.7574,40.853,19900.0
2005-09-15 11:00:00,51.29,51.29,51.25,51.25,13500.0,40.853,40.853,40.8211,40.8211,13500.0
2005-09-15 11:10:00,51.25,51.32,51.25,51.27,44500.0,40.8211,40.8769,40.8211,40.837,44500.0
2005-09-15 11:20:00,51.28,51.32,51.27,51.32,18200.0,40.845,40.8769,40.837,40.8769,18200.0
2005-09-15 11:30:00,51.31,51.37,51.3,51.36,13600.0,40.8689,40.9167,40.8609,40.9087,13600.0
2005-09-15 11:40:00,51.36,51.41,51.31,51.33,40200.0,40.9087,40.9485,40.8689,40.8848,40200.0
2005-09-15 11:50:00,51.31,51.31,51.2,51.2,26800.0,40.8689,40.8689,40.7813,40.7813,26800.0
2005-09-15 12:00:00,51.21,51.21,51.03,51.04,19400.0,40.7892,40.7892,40.6459,40.6538,19400.0
2005-09-15 12:10:00,51.04,51.2,51.04,51.2,17100.0,40.6538,40.7813,40.6538,40.7813,17100.0
2005-09-15 12:20:00,51.2,51.2,51.1,51.12,18300.0,40.7813,40.7813,40.7016,40.7176,18300.0
2005-09-15 12:30:00,51.12,51.15,51.12,51.12,18900.0,40.7176,40.7415,40.7176,40.7176,18900.0
2005-09-15 12:40:00,51.12,51.13,51.11,51.11,10500.0,40.7176,40.7255,40.7096,40.7096,10500.0
2005-09-15 12:50:00,51.11,51.24,51.09,51.24,13600.0,40.7096,40.8131,40.6937,40.8131,13600.0
2005-09-15 13:00:00,51.24,51.26,51.18,51.24,18900.0,40.8131,40.8291,40.7653,40.8131,18900.0
2005-09-15 13:10:00,51.24,51.37,51.24,51.33,27700.0,40.8131,40.9167,40.8131,40.8848,27700.0
2005-09-15 13:20:00,51.33,51.35,51.32,51.32,12800.0,40.8848,40.9008,40.8769,40.8769,12800.0
2005-09-15 13:30:00,51.32,51.45,51.32,51.45,30000.0,40.8769,40.9804,40.8769,40.9804,30000.0
2005-09-15 13:40:00,51.45,51.65,51.45,51.53,39000.0,40.9804,41.1397,40.9804,41.0441,39000.0
2005-09-15 13:50:00,51.51,51.51,51.37,51.37,12400.0,41.0282,41.0282,40.9167,40.9167,12400.0
2005-09-15 14:00:00,51.36,51.36,51.35,51.35,5300.0,40.9087,40.9087,40.9008,40.9008,5300.0
2005-09-15 14:10:00,51.34,51.34,51.26,51.26,15400.0,40.8928,40.8928,40.8291,40.8291,15400.0
2005-09-15 14:20:00,51.26,51.28,51.24,51.27,13200.0,40.8291,40.845,40.8131,40.837,13200.0
2005-09-15 14:30:00,51.26,51.41,51.26,51.41,18400.0,40.8291,40.9485,40.8291,40.9485,18400.0
2005-09-15 14:40:00,51.4,51.4,51.35,51.38,19400.0,40.9406,40.9406,40.9008,40.9247,19400.0
2005-09-15 14:50:00,51.38,51.5,51.38,51.46,44700.0,40.9247,41.0202,40.9247,40.9884,44700.0
2005-09-15 15:00:00,51.46,51.48,51.46,51.46,30700.0,40.9884,41.0043,40.9884,40.9884,30700.0
2005-09-15 15:10:00,51.45,51.49,51.45,51.49,39800.0,40.9804,41.0123,40.9804,41.0123,39800.0
2005-09-15 15:20:00,51.46,51.48,51.29,51.31,33000.0,40.9884,41.0043,40.853,40.8689,33000.0
2005-09-15 15:30:00,51.31,51.44,51.28,51.44,42400.0,40.8689,40.9724,40.845,40.9724,42400.0
2005-09-15 15:40:00,51.45,51.48,51.31,51.47,79600.0,40.9804,41.0043,40.8689,40.9963,79600.0
2005-09-15 15:50:00,51.47,51.53,51.45,51.5,145100.0,40.9963,41.0441,40.9804,41.0202,145100.0
2005-09-16 09:30:00,51.51,51.51,51.41,51.41,276800.0,41.0282,41.0282,40.9485,40.9485,276800.0
2005-09-16 09:40:00,51.41,51.41,51.15,51.31,57500.0,40.9485,40.9485,40.7415,40.8689,57500.0
2005-09-16 09:50:00,51.31,51.31,50.78,50.79,70600.0,40.8689,40.8689,40.4467,40.4547,70600.0
2005-09-16 10:00:00,50.79,50.79,50.5,50.62,58700.0,40.4547,40.4547,40.2237,40.3193,58700.0
2005-09-16 10:10:00,50.61,50.78,50.34,50.76,72900.0,40.3113,40.4467,40.0963,40.4308,72900.0
2005-09-16 10:20:00,50.75,50.8,50.68,50.79,37400.0,40.4228,40.4627,40.3671,40.4547,37400.0
2005-09-16 10:30:00,50.79,50.85,50.79,50.81,32700.0,40.4547,40.5025,40.4547,40.4706,32700.0
2005-09-16 10:40:00,50.8,50.89,50.8,50.89,47300.0,40.4627,40.5344,40.4627,40.5344,47300.0
2005-09-16 10:50:00,50.88,50.9,50.75,50.76,66000.0,40.5264,40.5423,40.4228,40.4308,66000.0
2005-09-16 11:00:00,50.76,50.77,50.66,50.66,68300.0,40.4308,40.4388,40.3512,40.3512,68300.0
2005-09-16 11:10:00,50.65,50.67,50.63,50.65,24500.0,40.3432,40.3591,40.3273,40.3432,24500.0
2005-09-16 11:20:00,50.65,50.7,50.59,50.68,26000.0,40.3432,40.383,40.2954,40.3671,26000.0
2005-09-16 11:30:00,50.67,50.72,50.66,50.7,33500.0,40.3591,40.399,40.3512,40.383,33500.0
2005-09-16 11:40:00,50.7,50.89,50.7,50.86,35200.0,40.383,40.5344,40.383,40.5105,35200.0
2005-09-16 11:50:00,50.83,50.88,50.81,50.84,18800.0,40.4866,40.5264,40.4706,40.4945,18800.0
2005-09-16 12:00:00,50.84,50.85,50.71,50.71,36100.0,40.4945,40.5025,40.391,40.391,36100.0
2005-09-16 12:10:00,50.71,50.71,50.59,50.6,37100.0,40.391,40.391,40.2954,40.3034,37100.0
2005-09-16 12:20:00,50.61,50.63,50.59,50.59,19800.0,40.3113,40.3273,40.2954,40.2954,19800.0
2005-09-16 12:30:00,50.59,50.61,50.58,50.58,22000.0,40.2954,40.3113,40.2874,40.2874,22000.0
2005-09-16 12:40:00,50.57,50.59,50.52,50.55,58100.0,40.2795,40.2954,40.2397,40.2635,58100.0
2005-09-16 12:50:00,50.56,50.63,50.56,50.63,26900.0,40.2715,40.3273,40.2715,40.3273,26900.0
2005-09-16 13:00:00,50.63,50.7,50.63,50.69,22400.0,40.3273,40.383,40.3273,40.3751,22400.0
2005-09-16 13:10:00,50.69,50.7,50.64,50.65,23200.0,40.3751,40.383,40.3352,40.3432,23200.0
2005-09-16 13:20:00,50.65,50.66,50.64,50.64,15100.0,40.3432,40.3512,40.3352,40.3352,15100.0
2005-09-16 13:30:00,50.64,50.67,50.64,50.65,18200.0,40.3352,40.3591,40.3352,40.3432,18200.0
2005-09-16 13:40:00,50.65,50.69,50.64,50.69,29400.0,40.3432,40.3751,40.3352,40.3751,29400.0
2005-09-16 13:50:00,50.69,50.7,50.64,50.67,28200.0,40.3751,40.383,40.3352,40.3591,28200.0
2005-09-16 14:00:00,50.68,50.75,50.68,50.7,28200.0,40.3671,40.4228,40.3671,40.383,28200.0
2005-09-16 14:10:00,50.7,50.71,50.67,50.67,33200.0,40.383,40.391,40.3591,40.3591,33200.0
2005-09-16 14:20:00,50.68,50.68,50.65,50.67,43100.0,40.3671,40.3671,40.3432,40.3591,43100.0
2005-09-16 14:30:00,50.67,50.72,50.67,50.71,42000.0,40.3591,40.399,40.3591,40.391,42000.0
2005-09-16 14:40:00,50.71,50.78,50.71,50.77,46500.0,40.391,40.4467,40.391,40.4388,46500.0
2005-09-16 14:50:00,50.77,50.8,50.75,50.8,25100.0,40.4388,40.4627,40.4228,40.4627,25100.0
2005-09-16 15:00:00,50.8,50.85,50.8,50.85,40600.0,40.4627,40.5025,40.4627,40.5025,40600.0
2005-09-16 15:10:00,50.85,50.9,50.84,50.87,33400.0,40.5025,40.5423,40.4945,40.5184,33400.0
2005-09-16 15:20:00,50.88,50.94,50.87,50.93,40300.0,40.5264,40.5742,40.5184,40.5662,40300.0
2005-09-16 15:30:00,50.92,50.96,50.91,50.92,97000.0,40.5583,40.5901,40.5503,40.5583,97000.0
2005-09-16 15:40:00,50.92,50.93,50.66,50.67,144300.0,40.5583,40.5662,40.3512,40.3591,144300.0
2005-09-16 15:50:00,50.67,50.71,50.61,50.68,210100.0,40.3591,40.391,40.3113,40.3671,210100.0
2005-09-19 09:30:00,50.7,50.7,50.32,50.62,42400.0,40.383,40.383,40.0804,40.3193,42400.0
2005-09-19 09:40:00,50.63,50.85,50.6,50.6,35300.0,40.3273,40.5025,40.3034,40.3034,35300.0
2005-09-19 09:50:00,50.55,50.55,50.21,50.21,39500.0,40.2635,40.2635,39.9927,39.9927,39500.0
2005-09-19 10:00:00,50.17,50.45,50.17,50.4,34900.0,39.9609,40.1839,39.9609,40.1441,34900.0
2005-09-19 10:10:00,50.4,50.4,50.26,50.4,21300.0,40.1441,40.1441,40.0326,40.1441,21300.0
2005-09-19 10:20:00,50.39,50.52,50.38,50.5,19000.0,40.1361,40.2397,40.1281,40.2237,19000.0
2005-09-19 10:30:00,50.5,50.5,50.39,50.45,24700.0,40.2237,40.2237,40.1361,40.1839,24700.0
2005-09-19 10:40:00,50.45,50.45,50.38,50.38,15600.0,40.1839,40.1839,40.1281,40.1281,15600.0
2005-09-19 10:50:00,50.35,50.4,50.35,50.36,19300.0,40.1042,40.1441,40.1042,40.1122,19300.0
2005-09-19 11:00:00,50.36,50.44,50.35,50.44,18100.0,40.1122,40.1759,40.1042,40.1759,18100.0
2005-09-19 11:10:00,50.44,50.45,50.3,50.3,30900.0,40.1759,40.1839,40.0644,40.0644,30900.0
2005-09-19 11:20:00,50.28,50.29,50.25,50.28,15800.0,40.0485,40.0565,40.0246,40.0485,15800.0
2005-09-19 11:30:00,50.28,50.3,50.18,50.22,14100.0,40.0485,40.0644,39.9688,40.0007,14100.0
2005-09-19 11:40:00,50.21,50.27,50.21,50.25,18700.0,39.9927,40.0405,39.9927,40.0246,18700.0
2005-09-19 11:50:00,50.25,50.31,50.25,50.31,7600.0,40.0246,40.0724,40.0246,40.0724,7600.0
2005-09-19 12:00:00,50.3,50.31,50.24,50.31,11500.0,40.0644,40.0724,40.0166,40.0724,11500.0
2005-09-19 12:10:00,50.31,50.41,50.31,50.37,13500.0,40.0724,40.152,40.0724,40.1202,13500.0
2005-09-19 12:20:00,50.37,50.37,50.34,50.35,21200.0,40.1202,40.1202,40.0963,40.1042,21200.0
2005-09-19 12:30:00,50.34,50.35,50.3,50.31,12100.0,40.0963,40.1042,40.0644,40.0724,12100.0
2005-09-19 12:40:00,50.31,50.37,50.31,50.37,18700.0,40.0724,40.1202,40.0724,40.1202,18700.0
2005-09-19 12:50:00,50.37,50.42,50.37,50.42,8400.0,40.1202,40.16,40.1202,40.16,8400.0
2005-09-19 13:00:00,50.42,50.46,50.42,50.44,25900.0,40.16,40.1919,40.16,40.1759,25900.0
2005-09-19 13:10:00,50.44,50.45,50.27,50.32,17500.0,40.1759,40.1839,40.0405,40.0804,17500.0
2005-09-19 13:20:00,50.33,50.44,50.33,50.39,15000.0,40.0883,40.1759,40.0883,40.1361,15000.0
2005-09-19 13:30:00,50.38,50.41,50.37,50.38,6800.0,40.1281,40.152,40.1202,40.1281,6800.0
2005-09-19 13:40:00,50.4,50.45,50.4,50.4,12100.0,40.1441,40.1839,40.1441,40.1441,12100.0
2005-09-19 13:50:00,50.4,50.46,50.38,50.44,15400.0,40.1441,40.1919,40.1281,40.1759,15400.0
2005-09-19 14:00:00,50.44,50.46,50.44,50.44,5900.0,40.1759,40.1919,40.1759,40.1759,5900.0
2005-09-19 14:10:00,50.45,50.45,50.32,50.35,11000.0,40.1839,40.1839,40.0804,40.1042,11000.0
2005-09-19 14:20:00,50.35,50.37,50.23,50.31,18400.0,40.1042,40.1202,40.0087,40.0724,18400.0
2005-09-19 14:30:00,50.31,50.33,50.23,50.33,15400.0,40.0724,40.0883,40.0087,40.0883,15400.0
2005-09-19 14:40:00,50.33,50.36,50.3,50.34,10300.0,40.0883,40.1122,40.0644,40.0963,10300.0
2005-09-19 14:50:00,50.34,50.39,50.33,50.37,12400.0,40.0963,40.1361,40.0883,40.1202,12400.0
2005-09-19 15:00:00,50.35,50.36,50.32,50.32,7900.0,40.1042,40.1122,40.0804,40.0804,7900.0
2005-09-19 15:10:00,50.31,50.31,50.24,50.28,22200.0,40.0724,40.0724,40.0166,40.0485,22200.0
2005-09-19 15:20:00,50.28,50.35,50.27,50.32,24800.0,40.0485,40.1042,40.0405,40.0804,24800.0
2005-09-19 15:30:00,50.32,50.35,50.28,50.32,12800.0,40.0804,40.1042,40.0485,40.0804,12800.0
2005-09-19 15:40:00,50.32,50.48,50.32,50.37,41200.0,40.0804,40.2078,40.0804,40.1202,41200.0
2005-09-19 15:50:00,50.37,50.47,50.36,50.41,56200.0,40.1202,40.1998,40.1122,40.152,56200.0
2005-09-20 09:30:00,50.42,50.42,50.25,50.25,29800.0,40.16,40.16,40.0246,40.0246,29800.0
2005-09-20 09:40:00,50.26,50.27,50.24,50.24,33900.0,40.0326,40.0405,40.0166,40.0166,33900.0
2005-09-20 09:50:00,50.25,50.26,50.2,50.21,34200.0,40.0246,40.0326,39.9848,39.9927,34200.0
2005-09-20 10:00:00,50.21,50.39,50.21,50.36,26400.0,39.9927,40.1361,39.9927,40.1122,26400.0
2005-09-20 10:10:00,50.36,50.44,50.3,50.41,32300.0,40.1122,40.1759,40.0644,40.152,32300.0
2005-09-20 10:20:00,50.4,50.45,50.14,50.18,35100.0,40.1441,40.1839,39.937,39.9688,35100.0
2005-09-20 10:30:00,50.18,50.31,50.18,50.26,17400.0,39.9688,40.0724,39.9688,40.0326,17400.0
2005-09-20 10:40:00,50.26,50.33,50.26,50.33,23800.0,40.0326,40.0883,40.0326,40.0883,23800.0
2005-09-20 10:50:00,50.34,50.35,50.26,50.26,34200.0,40.0963,40.1042,40.0326,40.0326,34200.0
2005-09-20 11:00:00,50.26,50.35,50.21,50.35,38300.0,40.0326,40.1042,39.9927,40.1042,38300.0
2005-09-20 11:10:00,50.35,50.35,50.28,50.28,39400.0,40.1042,40.1042,40.0485,40.0485,39400.0
2005-09-20 11:20:00,50.28,50.32,50.28,50.31,13700.0,40.0485,40.0804,40.0485,40.0724,13700.0
2005-09-20 11:30:00,50.31,50.34,50.31,50.34,11400.0,40.0724,40.0963,40.0724,40.0963,11400.0
2005-09-20 11:40:00,50.35,50.35,50.29,50.29,21900.0,40.1042,40.1042,40.0565,40.0565,21900.0
2005-09-20 11:50:00,50.3,50.3,50.29,50.3,17200.0,40.0644,40.0644,40.0565,40.0644,17200.0
2005-09-20 12:00:00,50.3,50.34,50.29,50.32,33700.0,40.0644,40.0963,40.0565,40.0804,33700.0
2005-09-20 12:10:00,50.33,50.35,50.31,50.32,10200.0,40.0883,40.1042,40.0724,40.0804,10200.0
2005-09-20 12:20:00,50.31,50.36,50.3,50.3,15400.0,40.0724,40.1122,40.0644,40.0644,15400.0
2005-09-20 12:30:00,50.3,50.31,50.3,50.3,12200.0,40.0644,40.0724,40.0644,40.0644,12200.0
2005-09-20 12:40:00,50.29,50.29,50.17,50.17,36900.0,40.0565,40.0565,39.9609,39.9609,36900.0
2005-09-20 12:50:00,50.18,50.28,50.18,50.27,8400.0,39.9688,40.0485,39.9688,40.0405,8400.0
2005-09-20 13:00:00,50.27,50.28,50.22,50.23,19100.0,40.0405,40.0485,40.0007,40.0087,19100.0
2005-09-20 13:10:00,50.22,50.22,50.17,50.2,15300.0,40.0007,40.0007,39.9609,39.9848,15300.0
2005-09-20 13:20:00,50.2,50.2,50.19,50.19,8000.0,39.9848,39.9848,39.9768,39.9768,8000.0
2005-09-20 13:30:00,50.19,50.21,50.19,50.21,10800.0,39.9768,39.9927,39.9768,39.9927,10800.0
2005-09-20 13:40:00,50.21,50.28,50.21,50.25,19100.0,39.9927,40.0485,39.9927,40.0246,19100.0
2005-09-20 13:50:00,50.25,50.3,50.25,50.28,9000.0,40.0246,40.0644,40.0246,40.0485,9000.0
2005-09-20 14:00:00,50.29,50.31,50.29,50.3,28800.0,40.0565,40.0724,40.0565,40.0644,28800.0
2005-09-20 14:10:00,50.3,50.34,50.3,50.31,48300.0,40.0644,40.0963,40.0644,40.0724,48300.0
2005-09-20 14:20:00,50.3,50.31,50.14,50.16,62800.0,40.0644,40.0724,39.937,39.9529,62800.0
2005-09-20 14:30:00,50.15,50.25,50.15,50.23,25300.0,39.9449,40.0246,39.9449,40.0087,25300.0
2005-09-20 14:40:00,50.23,50.23,49.87,49.87,34000.0,40.0087,40.0087,39.7219,39.7219,34000.0
2005-09-20 14:50:00,49.87,49.97,49.77,49.77,42900.0,39.7219,39.8016,39.6423,39.6423,42900.0
2005-09-20 15:00:00,49.79,49.79,49.62,49.68,33700.0,39.6582,39.6582,39.5228,39.5706,33700.0
2005-09-20 15:10:00,49.68,49.71,49.59,49.63,47900.0,39.5706,39.5945,39.4989,39.5308,47900.0
2005-09-20 15:20:00,49.63,49.68,49.63,49.65,35000.0,39.5308,39.5706,39.5308,39.5467,35000.0
2005-09-20 15:30:00,49.64,49.67,49.64,49.66,89800.0,39.5387,39.5626,39.5387,39.5547,89800.0
2005-09-20 15:40:00,49.66,49.67,49.55,49.55,49200.0,39.5547,39.5626,39.467,39.467,49200.0
2005-09-20 15:50:00,49.55,49.55,49.44,49.46,192500.0,39.467,39.467,39.3794,39.3954,192500.0
2005-09-21 09:30:00,49.3,49.47,49.24,49.35,32800.0,39.2679,39.4033,39.2201,39.3077,32800.0
2005-09-21 09:40:00,49.35,49.43,49.35,49.42,25400.0,39.3077,39.3715,39.3077,39.3635,25400.0
2005-09-21 09:50:00,49.43,49.43,49.36,49.38,19900.0,39.3715,39.3715,39.3157,39.3316,19900.0
2005-09-21 10:00:00,49.38,49.39,49.26,49.27,50000.0,39.3316,39.3396,39.2361,39.244,50000.0
2005-09-21 10:10:00,49.26,49.48,49.15,49.46,47100.0,39.2361,39.4113,39.1484,39.3954,47100.0
2005-09-21 10:20:00,49.46,49.51,49.37,49.38,21300.0,39.3954,39.4352,39.3237,39.3316,21300.0
2005-09-21 10:30:00,49.39,49.51,49.38,49.38,24000.0,39.3396,39.4352,39.3316,39.3316,24000.0
2005-09-21 10:40:00,49.39,49.43,49.37,49.4,23800.0,39.3396,39.3715,39.3237,39.3476,23800.0
2005-09-21 10:50:00,49.4,49.5,49.39,49.5,20100.0,39.3476,39.4272,39.3396,39.4272,20100.0
2005-09-21 11:00:00,49.5,49.5,49.41,49.49,22800.0,39.4272,39.4272,39.3555,39.4192,22800.0
2005-09-21 11:10:00,49.48,49.49,49.45,49.45,13900.0,39.4113,39.4192,39.3874,39.3874,13900.0
2005-09-21 11:20:00,49.45,49.47,49.42,49.45,23200.0,39.3874,39.4033,39.3635,39.3874,23200.0
2005-09-21 11:30:00,49.44,49.49,49.44,49.46,17400.0,39.3794,39.4192,39.3794,39.3954,17400.0
2005-09-21 11:40:00,49.44,49.48,49.43,49.46,15400.0,39.3794,39.4113,39.3715,39.3954,15400.0
2005-09-21 11:50:00,49.46,49.46,49.38,49.4,9100.0,39.3954,39.3954,39.3316,39.3476,9100.0
2005-09-21 12:00:00,49.4,49.46,49.39,49.46,13300.0,39.3476,39.3954,39.3396,39.3954,13300.0
2005-09-21 12:10:00,49.46,49.47,49.42,49.44,14800.0,39.3954,39.4033,39.3635,39.3794,14800.0
2005-09-21 12:20:00,49.44,49.5,49.42,49.48,9500.0,39.3794,39.4272,39.3635,39.4113,9500.0
2005-09-21 12:30:00,49.48,49.51,49.47,49.51,8400.0,39.4113,39.4352,39.4033,39.4352,8400.0
2005-09-21 12:40:00,49.5,49.7,49.5,49.65,27600.0,39.4272,39.5865,39.4272,39.5467,27600.0
2005-09-21 12:50:00,49.65,49.67,49.64,49.65,13100.0,39.5467,39.5626,39.5387,39.5467,13100.0
2005-09-21 13:00:00,49.65,49.71,49.65,49.7,13600.0,39.5467,39.5945,39.5467,39.5865,13600.0
2005-09-21 13:10:00,49.7,49.7,49.6,49.61,15100.0,39.5865,39.5865,39.5069,39.5148,15100.0
2005-09-21 13:20:00,49.61,49.62,49.52,49.52,20100.0,39.5148,39.5228,39.4431,39.4431,20100.0
2005-09-21 13:30:00,49.51,49.52,49.4,49.41,13800.0,39.4352,39.4431,39.3476,39.3555,13800.0
2005-09-21 13:40:00,49.4,49.45,49.39,49.45,14600.0,39.3476,39.3874,39.3396,39.3874,14600.0
2005-09-21 13:50:00,49.45,49.47,49.4,49.45,21600.0,39.3874,39.4033,39.3476,39.3874,21600.0
2005-09-21 14:00:00,49.45,49.46,49.39,49.46,9400.0,39.3874,39.3954,39.3396,39.3954,9400.0
2005-09-21 14:10:00,49.46,49.75,49.46,49.72,55800.0,39.3954,39.6263,39.3954,39.6024,55800.0
2005-09-21 14:20:00,49.72,49.74,49.66,49.68,32900.0,39.6024,39.6184,39.5547,39.5706,32900.0
2005-09-21 14:30:00,49.69,49.69,49.57,49.57,13000.0,39.5785,39.5785,39.483,39.483,13000.0
2005-09-21 14:40:00,49.58,49.63,49.56,49.58,38900.0,39.4909,39.5308,39.475,39.4909,38900.0
2005-09-21 14:50:00,49.59,49.67,49.59,49.62,45600.0,39.4989,39.5626,39.4989,39.5228,45600.0
2005-09-21 15:00:00,49.62,49.63,49.49,49.5,82200.0,39.5228,39.5308,39.4192,39.4272,82200.0
2005-09-21 15:10:00,49.5,49.5,49.46,49.49,20200.0,39.4272,39.4272,39.3954,39.4192,20200.0
2005-09-21 15:20:00,49.49,49.56,49.49,49.51,47000.0,39.4192,39.475,39.4192,39.4352,47000.0
2005-09-21 15:30:00,49.5,49.53,49.47,49.52,133300.0,39.4272,39.4511,39.4033,39.4431,133300.0
2005-09-21 15:40:00,49.52,49.52,49.46,49.46,26500.0,39.4431,39.4431,39.3954,39.3954,26500.0
2005-09-21 15:50:00,49.47,49.49,49.42,49.42,37300.0,39.4033,39.4192,39.3635,39.3635,37300.0
2005-09-22 09:30:00,49.15,49.25,49.04,49.25,35700.0,39.1484,39.2281,39.0608,39.2281,35700.0
2005-09-22 09:40:00,49.27,49.27,49.08,49.1,47000.0,39.244,39.244,39.0927,39.1086,47000.0
2005-09-22 09:50:00,49.07,49.15,48.95,49.15,32200.0,39.0847,39.1484,38.9891,39.1484,32200.0
2005-09-22 10:00:00,49.13,49.24,49.11,49.24,27700.0,39.1325,39.2201,39.1166,39.2201,27700.0
2005-09-22 10:10:00,49.23,49.24,49.19,49.2,50600.0,39.2122,39.2201,39.1803,39.1883,50600.0
2005-09-22 10:20:00,49.2,49.23,49.19,49.23,43500.0,39.1883,39.2122,39.1803,39.2122,43500.0
2005-09-22 10:30:00,49.23,49.24,49.2,49.23,48200.0,39.2122,39.2201,39.1883,39.2122,48200.0
2005-09-22 10:40:00,49.22,49.22,49.11,49.11,22600.0,39.2042,39.2042,39.1166,39.1166,22600.0
2005-09-22 10:50:00,49.11,49.11,48.97,48.98,15500.0,39.1166,39.1166,39.0051,39.013,15500.0
2005-09-22 11:00:00,48.99,49.03,48.96,48.96,18300.0,39.021,39.0529,38.9971,38.9971,18300.0
2005-09-22 11:10:00,48.96,49.15,48.95,49.12,19700.0,38.9971,39.1484,38.9891,39.1245,19700.0
2005-09-22 11:20:00,49.12,49.12,49.0,49.0,9300.0,39.1245,39.1245,39.029,39.029,9300.0
2005-09-22 11:30:00,49.0,49.01,48.95,48.95,12600.0,39.029,39.0369,38.9891,38.9891,12600.0
2005-09-22 11:40:00,48.96,49.04,48.95,49.03,14300.0,38.9971,39.0608,38.9891,39.0529,14300.0
2005-09-22 11:50:00,49.03,49.12,48.99,48.99,43400.0,39.0529,39.1245,39.021,39.021,43400.0
2005-09-22 12:00:00,48.98,48.98,48.83,48.83,10200.0,39.013,39.013,38.8936,38.8936,10200.0
2005-09-22 12:10:00,48.83,48.87,48.76,48.86,16900.0,38.8936,38.9254,38.8378,38.9174,16900.0
2005-09-22 12:20:00,48.85,49.0,48.8,48.99,9300.0,38.9095,39.029,38.8697,39.021,9300.0
2005-09-22 12:30:00,48.99,49.1,48.99,49.08,29600.0,39.021,39.1086,39.021,39.0927,29600.0
2005-09-22 12:40:00,49.1,49.1,48.98,49.02,12700.0,39.1086,39.1086,39.013,39.0449,12700.0
2005-09-22 12:50:00,49.04,49.07,49.01,49.07,7900.0,39.0608,39.0847,39.0369,39.0847,7900.0
2005-09-22 13:00:00,49.07,49.07,48.98,49.05,6500.0,39.0847,39.0847,39.013,39.0688,6500.0
2005-09-22 13:10:00,49.03,49.19,49.03,49.18,29300.0,39.0529,39.1803,39.0529,39.1723,29300.0
2005-09-22 13:20:00,49.18,49.19,49.15,49.19,27900.0,39.1723,39.1803,39.1484,39.1803,27900.0
2005-09-22 13:30:00,49.15,49.31,49.15,49.29,16600.0,39.1484,39.2759,39.1484,39.2599,16600.0
2005-09-22 13:40:00,49.33,49.52,49.33,49.4,36800.0,39.2918,39.4431,39.2918,39.3476,36800.0
2005-09-22 13:50:00,49.4,49.4,49.31,49.35,41500.0,39.3476,39.3476,39.2759,39.3077,41500.0
2005-09-22 14:00:00,49.34,49.45,49.32,49.37,11500.0,39.2998,39.3874,39.2838,39.3237,11500.0
2005-09-22 14:10:00,49.37,49.37,49.25,49.25,8000.0,39.3237,39.3237,39.2281,39.2281,8000.0
2005-09-22 14:20:00,49.25,49.41,49.25,49.36,48000.0,39.2281,39.3555,39.2281,39.3157,48000.0
2005-09-22 14:30:00,49.36,49.36,49.25,49.29,13500.0,39.3157,39.3157,39.2281,39.2599,13500.0
2005-09-22 14:40:00,49.3,49.47,49.3,49.45,20100.0,39.2679,39.4033,39.2679,39.3874,20100.0
2005-09-22 14:50:00,49.45,49.45,49.39,49.42,43800.0,39.3874,39.3874,39.3396,39.3635,43800.0
2005-09-22 15:00:00,49.43,49.43,49.39,49.39,48400.0,39.3715,39.3715,39.3396,39.3396,48400.0
2005-09-22 15:10:00,49.39,49.5,49.38,49.47,26400.0,39.3396,39.4272,39.3316,39.4033,26400.0
2005-09-22 15:20:00,49.48,49.6,49.46,49.47,37200.0,39.4113,39.5069,39.3954,39.4033,37200.0
2005-09-22 15:30:00,49.47,49.47,49.41,49.42,20400.0,39.4033,39.4033,39.3555,39.3635,20400.0
2005-09-22 15:40:00,49.41,49.41,49.37,49.38,41400.0,39.3555,39.3555,39.3237,39.3316,41400.0
2005-09-22 15:50:00,49.38,49.39,49.33,49.36,39900.0,39.3316,39.3396,39.2918,39.3157,39900.0
2005-09-23 09:30:00,49.05,49.12,48.9,49.1,25100.0,39.0688,39.1245,38.9493,39.1086,25100.0
2005-09-23 09:40:00,49.1,49.13,49.07,49.07,38200.0,39.1086,39.1325,39.0847,39.0847,38200.0
2005-09-23 09:50:00,49.07,49.12,49.0,49.11,17900.0,39.0847,39.1245,39.029,39.1166,17900.0
2005-09-23 10:00:00,49.11,49.19,49.11,49.18,9700.0,39.1166,39.1803,39.1166,39.1723,9700.0
2005-09-23 10:10:00,49.18,49.2,49.15,49.15,16600.0,39.1723,39.1883,39.1484,39.1484,16600.0
2005-09-23 10:20:00,49.13,49.19,49.13,49.19,30300.0,39.1325,39.1803,39.1325,39.1803,30300.0
2005-09-23 10:30:00,49.19,49.2,49.11,49.11,24400.0,39.1803,39.1883,39.1166,39.1166,24400.0
2005-09-23 10:40:00,49.11,49.17,49.1,49.15,20700.0,39.1166,39.1644,39.1086,39.1484,20700.0
2005-09-23 10:50:00,49.15,49.24,49.15,49.23,21900.0,39.1484,39.2201,39.1484,39.2122,21900.0
2005-09-23 11:00:00,49.2,49.24,49.2,49.2,19900.0,39.1883,39.2201,39.1883,39.1883,19900.0
2005-09-23 11:10:00,49.19,49.2,49.11,49.14,47200.0,39.1803,39.1883,39.1166,39.1405,47200.0
2005-09-23 11:20:00,49.14,49.2,49.1,49.11,19400.0,39.1405,39.1883,39.1086,39.1166,19400.0
2005-09-23 11:30:00,49.11,49.14,49.09,49.13,20500.0,39.1166,39.1405,39.1006,39.1325,20500.0
2005-09-23 11:40:00,49.14,49.17,49.1,49.17,9500.0,39.1405,39.1644,39.1086,39.1644,9500.0
2005-09-23 11:50:00,49.2,49.27,49.19,49.24,28600.0,39.1883,39.244,39.1803,39.2201,28600.0
2005-09-23 12:00:00,49.25,49.27,49.24,49.26,6200.0,39.2281,39.244,39.2201,39.2361,6200.0
2005-09-23 12:10:00,49.25,49.26,49.21,49.23,28800.0,39.2281,39.2361,39.1962,39.2122,28800.0
2005-09-23 12:20:00,49.25,49.26,49.22,49.22,6800.0,39.2281,39.2361,39.2042,39.2042,6800.0
2005-09-23 12:30:00,49.24,49.26,49.21,49.24,25700.0,39.2201,39.2361,39.1962,39.2201,25700.0
2005-09-23 12:40:00,49.25,49.29,49.24,49.29,6800.0,39.2281,39.2599,39.2201,39.2599,6800.0
2005-09-23 12:50:00,49.3,49.3,49.26,49.27,8700.0,39.2679,39.2679,39.2361,39.244,8700.0
2005-09-23 13:00:00,49.27,49.31,49.27,49.3,19700.0,39.244,39.2759,39.244,39.2679,19700.0
2005-09-23 13:10:00,49.31,49.31,49.26,49.26,3400.0,39.2759,39.2759,39.2361,39.2361,3400.0
2005-09-23 13:20:00,49.27,49.41,49.27,49.37,14800.0,39.244,39.3555,39.244,39.3237,14800.0
2005-09-23 13:30:00,49.37,49.52,49.37,49.49,17300.0,39.3237,39.4431,39.3237,39.4192,17300.0
2005-09-23 13:40:00,49.49,49.52,49.4,49.4,8400.0,39.4192,39.4431,39.3476,39.3476,8400.0
2005-09-23 13:50:00,49.38,49.57,49.37,49.53,33000.0,39.3316,39.483,39.3237,39.4511,33000.0
2005-09-23 14:00:00,49.52,49.63,49.51,49.63,34400.0,39.4431,39.5308,39.4352,39.5308,34400.0
2005-09-23 14:10:00,49.62,49.72,49.58,49.58,43100.0,39.5228,39.6024,39.4909,39.4909,43100.0
2005-09-23 14:20:00,49.58,49.61,49.54,49.58,32900.0,39.4909,39.5148,39.4591,39.4909,32900.0
2005-09-23 14:30:00,49.58,49.58,49.47,49.5,13600.0,39.4909,39.4909,39.4033,39.4272,13600.0
2005-09-23 14:40:00,49.5,49.51,49.47,49.51,22900.0,39.4272,39.4352,39.4033,39.4352,22900.0
2005-09-23 14:50:00,49.51,49.55,49.5,49.55,9200.0,39.4352,39.467,39.4272,39.467,9200.0
2005-09-23 15:00:00,49.54,49.56,49.5,49.56,27100.0,39.4591,39.475,39.4272,39.475,27100.0
2005-09-23 15:10:00,49.56,49.56,49.43,49.46,22400.0,39.475,39.475,39.3715,39.3954,22400.0
2005-09-23 15:20:00,49.46,49.5,49.46,49.49,21200.0,39.3954,39.4272,39.3954,39.4192,21200.0
2005-09-23 15:30:00,49.5,49.53,49.45,49.53,38600.0,39.4272,39.4511,39.3874,39.4511,38600.0
2005-09-23 15:40:00,49.54,49.55,49.48,49.48,17900.0,39.4591,39.467,39.4113,39.4113,17900.0
2005-09-23 15:50:00,49.47,49.5,49.44,49.48,21000.0,39.4033,39.4272,39.3794,39.4113,21000.0
2005-09-26 09:30:00,49.53,49.76,49.53,49.63,19200.0,39.4511,39.6343,39.4511,39.5308,19200.0
2005-09-26 09:40:00,49.63,49.64,49.54,49.54,12900.0,39.5308,39.5387,39.4591,39.4591,12900.0
2005-09-26 09:50:00,49.54,49.54,49.25,49.29,31600.0,39.4591,39.4591,39.2281,39.2599,31600.0
2005-09-26 10:00:00,49.3,49.57,49.3,49.57,20000.0,39.2679,39.483,39.2679,39.483,20000.0
2005-09-26 10:10:00,49.59,49.75,49.59,49.64,29300.0,39.4989,39.6263,39.4989,39.5387,29300.0
2005-09-26 10:20:00,49.62,49.66,49.56,49.57,14000.0,39.5228,39.5547,39.475,39.483,14000.0
2005-09-26 10:30:00,49.57,49.67,49.56,49.64,21500.0,39.483,39.5626,39.475,39.5387,21500.0
2005-09-26 10:40:00,49.64,49.65,49.62,49.62,8900.0,39.5387,39.5467,39.5228,39.5228,8900.0
2005-09-26 10:50:00,49.61,49.62,49.52,49.53,11300.0,39.5148,39.5228,39.4431,39.4511,11300.0
2005-09-26 11:00:00,49.55,49.57,49.47,49.49,6800.0,39.467,39.483,39.4033,39.4192,6800.0
2005-09-26 11:10:00,49.5,49.65,49.5,49.64,6100.0,39.4272,39.5467,39.4272,39.5387,6100.0
2005-09-26 11:20:00,49.63,49.65,49.6,49.62,6400.0,39.5308,39.5467,39.5069,39.5228,6400.0
2005-09-26 11:30:00,49.59,49.6,49.55,49.6,4900.0,39.4989,39.5069,39.467,39.5069,4900.0
2005-09-26 11:40:00,49.6,49.67,49.6,49.65,6800.0,39.5069,39.5626,39.5069,39.5467,6800.0
2005-09-26 11:50:00,49.65,49.66,49.53,49.56,14000.0,39.5467,39.5547,39.4511,39.475,14000.0
2005-09-26 12:00:00,49.53,49.62,49.5,49.62,9600.0,39.4511,39.5228,39.4272,39.5228,9600.0
2005-09-26 12:10:00,49.62,49.73,49.62,49.72,21600.0,39.5228,39.6104,39.5228,39.6024,21600.0
2005-09-26 12:20:00,49.72,49.77,49.66,49.69,53000.0,39.6024,39.6423,39.5547,39.5785,53000.0
2005-09-26 12:30:00,49.68,49.68,49.54,49.57,20900.0,39.5706,39.5706,39.4591,39.483,20900.0
2005-09-26 12:40:00,49.58,49.6,49.48,49.48,38600.0,39.4909,39.5069,39.4113,39.4113,38600.0
2005-09-26 12:50:00,49.47,49.55,49.47,49.52,12300.0,39.4033,39.467,39.4033,39.4431,12300.0
2005-09-26 13:00:00,49.52,49.61,49.52,49.61,16500.0,39.4431,39.5148,39.4431,39.5148,16500.0
2005-09-26 13:10:00,49.6,49.61,49.5,49.52,10800.0,39.5069,39.5148,39.4272,39.4431,10800.0
2005-09-26 13:20:00,49.52,49.52,49.41,49.48,13700.0,39.4431,39.4431,39.3555,39.4113,13700.0
2005-09-26 13:30:00,49.46,49.51,49.46,49.5,9600.0,39.3954,39.4352,39.3954,39.4272,9600.0
2005-09-26 13:40:00,49.5,49.56,49.5,49.55,11300.0,39.4272,39.475,39.4272,39.467,11300.0
2005-09-26 13:50:00,49.55,49.61,49.55,49.6,16900.0,39.467,39.5148,39.467,39.5069,16900.0
2005-09-26 14:00:00,49.6,49.64,49.6,49.6,11200.0,39.5069,39.5387,39.5069,39.5069,11200.0
2005-09-26 14:10:00,49.6,49.61,49.52,49.55,36200.0,39.5069,39.5148,39.4431,39.467,36200.0
2005-09-26 14:20:00,49.55,49.55,49.45,49.45,7200.0,39.467,39.467,39.3874,39.3874,7200.0
2005-09-26 14:30:00,49.45,49.46,49.4,49.41,14900.0,39.3874,39.3954,39.3476,39.3555,14900.0
2005-09-26 14:40:00,49.4,49.43,49.34,49.35,20200.0,39.3476,39.3715,39.2998,39.3077,20200.0
2005-09-26 14:50:00,49.34,49.34,49.26,49.27,20000.0,39.2998,39.2998,39.2361,39.244,20000.0
2005-09-26 15:00:00,49.27,49.3,49.26,49.27,28900.0,39.244,39.2679,39.2361,39.244,28900.0
2005-09-26 15:10:00,49.26,49.28,49.26,49.27,23000.0,39.2361,39.252,39.2361,39.244,23000.0
2005-09-26 15:20:00,49.27,49.28,49.24,49.26,25400.0,39.244,39.252,39.2201,39.2361,25400.0
2005-09-26 15:30:00,49.26,49.48,49.26,49.46,28600.0,39.2361,39.4113,39.2361,39.3954,28600.0
2005-09-26 15:40:00,49.5,49.55,49.43,49.51,32600.0,39.4272,39.467,39.3715,39.4352,32600.0
2005-09-26 15:50:00,49.5,49.51,49.43,49.44,46400.0,39.4272,39.4352,39.3715,39.3794,46400.0
2005-09-27 09:30:00,49.5,49.5,49.2,49.41,29000.0,39.4272,39.4272,39.1883,39.3555,29000.0
2005-09-27 09:40:00,49.42,49.65,49.42,49.49,53800.0,39.3635,39.5467,39.3635,39.4192,53800.0
2005-09-27 09:50:00,49.48,49.5,49.4,49.42,14600.0,39.4113,39.4272,39.3476,39.3635,14600.0
2005-09-27 10:00:00,49.37,49.37,49.2,49.28,26600.0,39.3237,39.3237,39.1883,39.252,26600.0
2005-09-27 10:10:00,49.29,49.46,49.29,49.34,19700.0,39.2599,39.3954,39.2599,39.2998,19700.0
2005-09-27 10:20:00,49.35,49.51,49.2,49.51,31100.0,39.3077,39.4352,39.1883,39.4352,31100.0
2005-09-27 10:30:00,49.51,49.59,49.4,49.4,46300.0,39.4352,39.4989,39.3476,39.3476,46300.0
2005-09-27 10:40:00,49.4,49.48,49.3,49.3,14000.0,39.3476,39.4113,39.2679,39.2679,14000.0
2005-09-27 10:50:00,49.31,49.55,49.25,49.55,24000.0,39.2759,39.467,39.2281,39.467,24000.0
2005-09-27 11:00:00,49.51,49.62,49.51,49.51,36100.0,39.4352,39.5228,39.4352,39.4352,36100.0
2005-09-27 11:10:00,49.51,49.51,49.36,49.42,20800.0,39.4352,39.4352,39.3157,39.3635,20800.0
2005-09-27 11:20:00,49.42,49.48,49.41,49.48,12300.0,39.3635,39.4113,39.3555,39.4113,12300.0
2005-09-27 11:30:00,49.49,50.52,49.47,49.52,28300.0,39.4192,40.2397,39.4033,39.4431,28300.0
2005-09-27 11:40:00,49.49,49.5,49.45,49.47,12100.0,39.4192,39.4272,39.3874,39.4033,12100.0
2005-09-27 11:50:00,49.46,49.46,49.36,49.37,13500.0,39.3954,39.3954,39.3157,39.3237,13500.0
2005-09-27 12:00:00,49.36,49.42,49.29,49.29,11500.0,39.3157,39.3635,39.2599,39.2599,11500.0
2005-09-27 12:10:00,49.3,49.35,49.27,49.34,11800.0,39.2679,39.3077,39.244,39.2998,11800.0
2005-09-27 12:20:00,49.34,49.42,49.33,49.41,14100.0,39.2998,39.3635,39.2918,39.3555,14100.0
2005-09-27 12:30:00,49.41,49.42,49.4,49.41,9400.0,39.3555,39.3635,39.3476,39.3555,9400.0
2005-09-27 12:40:00,49.42,49.44,49.39,49.44,11500.0,39.3635,39.3794,39.3396,39.3794,11500.0
2005-09-27 12:50:00,49.45,49.45,49.42,49.44,9800.0,39.3874,39.3874,39.3635,39.3794,9800.0
2005-09-27 13:00:00,49.44,49.5,49.44,49.46,27200.0,39.3794,39.4272,39.3794,39.3954,27200.0
2005-09-27 13:10:00,49.47,49.48,49.38,49.38,7300.0,39.4033,39.4113,39.3316,39.3316,7300.0
2005-09-27 13:20:00,49.37,49.5,49.36,49.49,13800.0,39.3237,39.4272,39.3157,39.4192,13800.0
2005-09-27 13:30:00,49.49,49.5,49.45,49.49,9400.0,39.4192,39.4272,39.3874,39.4192,9400.0
2005-09-27 13:40:00,49.49,49.52,49.48,49.49,21000.0,39.4192,39.4431,39.4113,39.4192,21000.0
2005-09-27 13:50:00,49.49,49.65,49.49,49.62,36100.0,39.4192,39.5467,39.4192,39.5228,36100.0
2005-09-27 14:00:00,49.63,49.69,49.52,49.55,36400.0,39.5308,39.5785,39.4431,39.467,36400.0
2005-09-27 14:10:00,49.55,49.62,49.47,49.47,10600.0,39.467,39.5228,39.4033,39.4033,10600.0
2005-09-27 14:20:00,49.47,49.55,49.42,49.5,33600.0,39.4033,39.467,39.3635,39.4272,33600.0
2005-09-27 14:30:00,49.51,49.54,49.49,49.54,14700.0,39.4352,39.4591,39.4192,39.4591,14700.0
2005-09-27 14:40:00,49.53,49.63,49.47,49.62,37400.0,39.4511,39.5308,39.4033,39.5228,37400.0
2005-09-27 14:50:00,49.6,49.81,49.56,49.81,28500.0,39.5069,39.6741,39.475,39.6741,28500.0
2005-09-27 15:00:00,49.81,49.82,49.71,49.72,38800.0,39.6741,39.6821,39.5945,39.6024,38800.0
2005-09-27 15:10:00,49.71,49.9,49.7,49.83,46300.0,39.5945,39.7458,39.5865,39.6901,46300.0
2005-09-27 15:20:00,49.8,49.8,49.73,49.74,33700.0,39.6662,39.6662,39.6104,39.6184,33700.0
2005-09-27 15:30:00,49.71,49.75,49.61,49.61,54300.0,39.5945,39.6263,39.5148,39.5148,54300.0
2005-09-27 15:40:00,49.56,49.62,49.53,49.59,28000.0,39.475,39.5228,39.4511,39.4989,28000.0
2005-09-27 15:50:00,49.59,49.63,49.52,49.55,30100.0,39.4989,39.5308,39.4431,39.467,30100.0
2005-09-28 09:30:00,49.75,49.79,49.69,49.69,34200.0,39.6263,39.6582,39.5785,39.5785,34200.0
2005-09-28 09:40:00,49.69,49.69,49.62,49.62,12900.0,39.5785,39.5785,39.5228,39.5228,12900.0
2005-09-28 09:50:00,49.63,49.63,49.6,49.61,13500.0,39.5308,39.5308,39.5069,39.5148,13500.0
2005-09-28 10:00:00,49.63,49.75,49.61,49.62,49400.0,39.5308,39.6263,39.5148,39.5228,49400.0
2005-09-28 10:10:00,49.62,49.62,49.59,49.59,24300.0,39.5228,39.5228,39.4989,39.4989,24300.0
2005-09-28 10:20:00,49.59,49.6,49.58,49.59,17500.0,39.4989,39.5069,39.4909,39.4989,17500.0
2005-09-28 10:30:00,49.59,49.64,49.58,49.58,15000.0,39.4989,39.5387,39.4909,39.4909,15000.0
2005-09-28 10:40:00,49.58,49.63,49.57,49.62,15900.0,39.4909,39.5308,39.483,39.5228,15900.0
2005-09-28 10:50:00,49.61,49.64,49.6,49.6,16900.0,39.5148,39.5387,39.5069,39.5069,16900.0
2005-09-28 11:00:00,49.57,49.57,49.52,49.57,11100.0,39.483,39.483,39.4431,39.483,11100.0
2005-09-28 11:10:00,49.57,49.64,49.56,49.63,12300.0,39.483,39.5387,39.475,39.5308,12300.0
2005-09-28 11:20:00,49.62,49.75,49.62,49.75,9900.0,39.5228,39.6263,39.5228,39.6263,9900.0
2005-09-28 11:30:00,49.74,49.79,49.73,49.78,22500.0,39.6184,39.6582,39.6104,39.6502,22500.0
2005-09-28 11:40:00,49.74,49.75,49.66,49.66,21800.0,39.6184,39.6263,39.5547,39.5547,21800.0
2005-09-28 11:50:00,49.65,49.67,49.62,49.63,9600.0,39.5467,39.5626,39.5228,39.5308,9600.0
2005-09-28 12:00:00,49.63,49.67,49.59,49.59,8100.0,39.5308,39.5626,39.4989,39.4989,8100.0
2005-09-28 12:10:00,49.59,49.59,49.5,49.51,22200.0,39.4989,39.4989,39.4272,39.4352,22200.0
2005-09-28 12:20:00,49.49,49.55,49.49,49.55,6800.0,39.4192,39.467,39.4192,39.467,6800.0
2005-09-28 12:30:00,49.53,49.7,49.51,49.7,27800.0,39.4511,39.5865,39.4352,39.5865,27800.0
2005-09-28 12:40:00,49.69,49.74,49.66,49.66,13400.0,39.5785,39.6184,39.5547,39.5547,13400.0
2005-09-28 12:50:00,49.65,49.7,49.6,49.67,13700.0,39.5467,39.5865,39.5069,39.5626,13700.0
2005-09-28 13:00:00,49.67,49.7,49.65,49.67,10900.0,39.5626,39.5865,39.5467,39.5626,10900.0
2005-09-28 13:10:00,49.66,49.67,49.55,49.55,7300.0,39.5547,39.5626,39.467,39.467,7300.0
2005-09-28 13:20:00,49.56,49.6,49.55,49.56,12500.0,39.475,39.5069,39.467,39.475,12500.0
2005-09-28 13:30:00,49.55,49.55,49.5,49.54,20400.0,39.467,39.467,39.4272,39.4591,20400.0
2005-09-28 13:40:00,49.52,49.54,49.46,49.46,10500.0,39.4431,39.4591,39.3954,39.3954,10500.0
2005-09-28 13:50:00,49.46,49.67,49.46,49.61,18100.0,39.3954,39.5626,39.3954,39.5148,18100.0
2005-09-28 14:00:00,49.6,49.68,49.59,49.67,27000.0,39.5069,39.5706,39.4989,39.5626,27000.0
2005-09-28 14:10:00,49.67,49.71,49.66,49.67,11300.0,39.5626,39.5945,39.5547,39.5626,11300.0
2005-09-28 14:20:00,49.66,49.89,49.64,49.89,48200.0,39.5547,39.7379,39.5387,39.7379,48200.0
2005-09-28 14:30:00,49.88,49.9,49.75,49.79,43300.0,39.7299,39.7458,39.6263,39.6582,43300.0
2005-09-28 14:40:00,49.79,49.83,49.78,49.81,13100.0,39.6582,39.6901,39.6502,39.6741,13100.0
2005-09-28 14:50:00,49.81,49.88,49.79,49.88,27400.0,39.6741,39.7299,39.6582,39.7299,27400.0
2005-09-28 15:00:00,49.88,49.92,49.8,49.8,39500.0,39.7299,39.7617,39.6662,39.6662,39500.0
2005-09-28 15:10:00,49.8,49.83,49.71,49.71,23800.0,39.6662,39.6901,39.5945,39.5945,23800.0
2005-09-28 15:20:00,49.71,49.75,49.71,49.75,33800.0,39.5945,39.6263,39.5945,39.6263,33800.0
2005-09-28 15:30:00,49.75,49.83,49.74,49.83,59600.0,39.6263,39.6901,39.6184,39.6901,59600.0
2005-09-28 15:40:00,49.82,49.83,49.76,49.76,27600.0,39.6821,39.6901,39.6343,39.6343,27600.0
2005-09-28 15:50:00,49.76,49.8,49.75,49.79,34900.0,39.6343,39.6662,39.6263,39.6582,34900.0
2005-09-29 09:30:00,49.85,49.85,49.74,49.85,31500.0,39.706,39.706,39.6184,39.706,31500.0
2005-09-29 09:40:00,49.87,50.31,49.87,50.31,59600.0,39.7219,40.0724,39.7219,40.0724,59600.0
2005-09-29 09:50:00,50.28,50.3,49.93,49.93,34500.0,40.0485,40.0644,39.7697,39.7697,34500.0
2005-09-29 10:00:00,49.94,50.11,49.94,50.11,29800.0,39.7777,39.9131,39.7777,39.9131,29800.0
2005-09-29 10:10:00,50.11,50.24,50.1,50.24,15900.0,39.9131,40.0166,39.9051,40.0166,15900.0
2005-09-29 10:20:00,50.24,50.32,50.23,50.29,9800.0,40.0166,40.0804,40.0087,40.0565,9800.0
2005-09-29 10:30:00,50.28,50.28,50.21,50.28,20400.0,40.0485,40.0485,39.9927,40.0485,20400.0
2005-09-29 10:40:00,50.28,50.28,50.22,50.22,25500.0,40.0485,40.0485,40.0007,40.0007,25500.0
2005-09-29 10:50:00,50.22,50.22,50.04,50.04,13700.0,40.0007,40.0007,39.8573,39.8573,13700.0
2005-09-29 11:00:00,50.04,50.04,49.76,49.76,32700.0,39.8573,39.8573,39.6343,39.6343,32700.0
2005-09-29 11:10:00,49.76,49.8,49.69,49.8,19200.0,39.6343,39.6662,39.5785,39.6662,19200.0
2005-09-29 11:20:00,49.8,49.89,49.8,49.89,18600.0,39.6662,39.7379,39.6662,39.7379,18600.0
2005-09-29 11:30:00,49.92,50.07,49.92,50.07,17200.0,39.7617,39.8812,39.7617,39.8812,17200.0
2005-09-29 11:40:00,50.07,50.3,50.07,50.29,34900.0,39.8812,40.0644,39.8812,40.0565,34900.0
2005-09-29 11:50:00,50.3,50.75,50.3,50.69,47100.0,40.0644,40.4228,40.0644,40.3751,47100.0
2005-09-29 12:00:00,50.69,50.69,50.56,50.56,19700.0,40.3751,40.3751,40.2715,40.2715,19700.0
2005-09-29 12:10:00,50.56,50.56,50.37,50.48,25000.0,40.2715,40.2715,40.1202,40.2078,25000.0
2005-09-29 12:20:00,50.48,50.49,50.42,50.42,12000.0,40.2078,40.2158,40.16,40.16,12000.0
2005-09-29 12:30:00,50.42,50.42,50.33,50.39,27900.0,40.16,40.16,40.0883,40.1361,27900.0
2005-09-29 12:40:00,50.4,50.42,50.34,50.36,19300.0,40.1441,40.16,40.0963,40.1122,19300.0
2005-09-29 12:50:00,50.37,50.37,50.35,50.37,12600.0,40.1202,40.1202,40.1042,40.1202,12600.0
2005-09-29 13:00:00,50.37,50.51,50.36,50.51,47100.0,40.1202,40.2317,40.1122,40.2317,47100.0
2005-09-29 13:10:00,50.51,50.66,50.51,50.64,39300.0,40.2317,40.3512,40.2317,40.3352,39300.0
2005-09-29 13:20:00,50.64,50.83,50.64,50.82,38300.0,40.3352,40.4866,40.3352,40.4786,38300.0
2005-09-29 13:30:00,50.82,50.88,50.56,50.57,31600.0,40.4786,40.5264,40.2715,40.2795,31600.0
2005-09-29 13:40:00,50.58,50.65,50.58,50.65,15900.0,40.2874,40.3432,40.2874,40.3432,15900.0
2005-09-29 13:50:00,50.68,50.68,50.63,50.63,7100.0,40.3671,40.3671,40.3273,40.3273,7100.0
2005-09-29 14:00:00,50.64,50.94,50.64,50.91,48700.0,40.3352,40.5742,40.3352,40.5503,48700.0
2005-09-29 14:10:00,50.92,50.92,50.81,50.81,19300.0,40.5583,40.5583,40.4706,40.4706,19300.0
2005-09-29 14:20:00,50.81,50.85,50.74,50.8,42200.0,40.4706,40.5025,40.4149,40.4627,42200.0
2005-09-29 14:30:00,50.79,50.79,50.68,50.69,19800.0,40.4547,40.4547,40.3671,40.3751,19800.0
2005-09-29 14:40:00,50.68,50.75,50.61,50.64,39600.0,40.3671,40.4228,40.3113,40.3352,39600.0
2005-09-29 14:50:00,50.63,50.7,50.6,50.66,40000.0,40.3273,40.383,40.3034,40.3512,40000.0
2005-09-29 15:00:00,50.66,50.69,50.64,50.69,23000.0,40.3512,40.3751,40.3352,40.3751,23000.0
2005-09-29 15:10:00,50.7,50.85,50.7,50.85,46200.0,40.383,40.5025,40.383,40.5025,46200.0
2005-09-29 15:20:00,50.85,50.85,50.8,50.83,24700.0,40.5025,40.5025,40.4627,40.4866,24700.0
2005-09-29 15:30:00,50.83,50.83,50.73,50.77,26500.0,40.4866,40.4866,40.4069,40.4388,26500.0
2005-09-29 15:40:00,50.77,50.78,50.73,50.78,44800.0,40.4388,40.4467,40.4069,40.4467,44800.0
2005-09-29 15:50:00,50.78,50.84,50.77,50.8,50400.0,40.4467,40.4945,40.4388,40.4627,50400.0
2005-09-30 09:30:00,50.8,50.85,50.5,50.53,13000.0,40.4627,40.5025,40.2237,40.2476,13000.0
2005-09-30 09:40:00,50.51,50.55,50.43,50.51,12300.0,40.2317,40.2635,40.168,40.2317,12300.0
2005-09-30 09:50:00,50.5,50.7,50.5,50.7,13600.0,40.2237,40.383,40.2237,40.383,13600.0
2005-09-30 10:00:00,50.71,50.9,50.7,50.9,21500.0,40.391,40.5423,40.383,40.5423,21500.0
2005-09-30 10:10:00,50.9,51.0,50.89,50.95,40300.0,40.5423,40.622,40.5344,40.5822,40300.0
2005-09-30 10:20:00,50.96,51.1,50.9,50.91,17500.0,40.5901,40.7016,40.5423,40.5503,17500.0
2005-09-30 10:30:00,50.87,50.91,50.8,50.88,12800.0,40.5184,40.5503,40.4627,40.5264,12800.0
2005-09-30 10:40:00,50.87,51.05,50.87,51.01,17800.0,40.5184,40.6618,40.5184,40.6299,17800.0
2005-09-30 10:50:00,51.01,51.02,50.84,50.84,27500.0,40.6299,40.6379,40.4945,40.4945,27500.0
2005-09-30 11:00:00,50.84,51.01,50.82,50.98,254100.0,40.4945,40.6299,40.4786,40.606,254100.0
2005-09-30 11:10:00,50.98,50.98,50.95,50.97,8000.0,40.606,40.606,40.5822,40.5981,8000.0
2005-09-30 11:20:00,50.96,50.99,50.95,50.97,9600.0,40.5901,40.614,40.5822,40.5981,9600.0
2005-09-30 11:30:00,50.97,51.01,50.97,51.0,5300.0,40.5981,40.6299,40.5981,40.622,5300.0
2005-09-30 11:40:00,51.0,51.0,50.95,50.98,12600.0,40.622,40.622,40.5822,40.606,12600.0
2005-09-30 11:50:00,50.97,50.98,50.95,50.97,9900.0,40.5981,40.606,40.5822,40.5981,9900.0
2005-09-30 12:00:00,50.96,51.01,50.96,51.01,20200.0,40.5901,40.6299,40.5901,40.6299,20200.0
2005-09-30 12:10:00,51.0,51.09,50.97,51.09,9900.0,40.622,40.6937,40.5981,40.6937,9900.0
2005-09-30 12:20:00,51.09,51.09,51.07,51.08,6900.0,40.6937,40.6937,40.6777,40.6857,6900.0
2005-09-30 12:30:00,51.08,51.09,51.05,51.07,15500.0,40.6857,40.6937,40.6618,40.6777,15500.0
2005-09-30 12:40:00,51.07,51.08,51.02,51.05,9900.0,40.6777,40.6857,40.6379,40.6618,9900.0
2005-09-30 12:50:00,51.05,51.05,50.98,50.98,10800.0,40.6618,40.6618,40.606,40.606,10800.0
2005-09-30 13:00:00,50.98,50.98,50.93,50.97,17800.0,40.606,40.606,40.5662,40.5981,17800.0
2005-09-30 13:10:00,50.95,50.97,50.91,50.91,12300.0,40.5822,40.5981,40.5503,40.5503,12300.0
2005-09-30 13:20:00,50.9,50.95,50.87,50.95,10000.0,40.5423,40.5822,40.5184,40.5822,10000.0
2005-09-30 13:30:00,50.95,51.03,50.95,51.01,6600.0,40.5822,40.6459,40.5822,40.6299,6600.0
2005-09-30 13:40:00,51.0,51.04,51.0,51.03,6100.0,40.622,40.6538,40.622,40.6459,6100.0
2005-09-30 13:50:00,51.04,51.05,51.0,51.05,7300.0,40.6538,40.6618,40.622,40.6618,7300.0
2005-09-30 14:00:00,51.03,51.1,51.03,51.09,7800.0,40.6459,40.7016,40.6459,40.6937,7800.0
2005-09-30 14:10:00,51.05,51.1,51.05,51.1,10400.0,40.6618,40.7016,40.6618,40.7016,10400.0
2005-09-30 14:20:00,51.1,51.17,51.07,51.1,10600.0,40.7016,40.7574,40.6777,40.7016,10600.0
2005-09-30 14:30:00,51.1,51.24,51.1,51.23,13700.0,40.7016,40.8131,40.7016,40.8052,13700.0
2005-09-30 14:40:00,51.23,51.26,51.21,51.26,16800.0,40.8052,40.8291,40.7892,40.8291,16800.0
2005-09-30 14:50:00,51.27,51.43,51.25,51.34,86900.0,40.837,40.9645,40.8211,40.8928,86900.0
2005-09-30 15:00:00,51.34,51.35,51.34,51.34,17700.0,40.8928,40.9008,40.8928,40.8928,17700.0
2005-09-30 15:10:00,51.34,51.35,51.1,51.19,44300.0,40.8928,40.9008,40.7016,40.7733,44300.0
2005-09-30 15:20:00,51.18,51.19,51.09,51.1,19000.0,40.7653,40.7733,40.6937,40.7016,19000.0
2005-09-30 15:30:00,51.11,51.18,51.07,51.14,21300.0,40.7096,40.7653,40.6777,40.7335,21300.0
2005-09-30 15:40:00,51.15,51.2,51.12,51.12,42400.0,40.7415,40.7813,40.7176,40.7176,42400.0
2005-09-30 15:50:00,51.11,51.11,51.07,51.08,88800.0,40.7096,40.7096,40.6777,40.6857,88800.0
2005-10-03 09:30:00,50.8,50.95,50.8,50.94,35400.0,40.4627,40.5822,40.4627,40.5742,35400.0
2005-10-03 09:40:00,50.94,51.04,50.9,50.9,79000.0,40.5742,40.6538,40.5423,40.5423,79000.0
2005-10-03 09:50:00,50.9,50.91,50.62,50.68,44300.0,40.5423,40.5503,40.3193,40.3671,44300.0
2005-10-03 10:00:00,50.68,50.77,50.68,50.77,45200.0,40.3671,40.4388,40.3671,40.4388,45200.0
2005-10-03 10:10:00,50.77,50.77,50.55,50.57,27000.0,40.4388,40.4388,40.2635,40.2795,27000.0
2005-10-03 10:20:00,50.57,50.7,50.56,50.6,26900.0,40.2795,40.383,40.2715,40.3034,26900.0
2005-10-03 10:30:00,50.57,50.65,50.47,50.59,28400.0,40.2795,40.3432,40.1998,40.2954,28400.0
2005-10-03 10:40:00,50.58,50.62,50.58,50.61,17600.0,40.2874,40.3193,40.2874,40.3113,17600.0
2005-10-03 10:50:00,50.61,50.78,50.61,50.76,19400.0,40.3113,40.4467,40.3113,40.4308,19400.0
2005-10-03 11:00:00,50.76,50.8,50.76,50.78,10600.0,40.4308,40.4627,40.4308,40.4467,10600.0
2005-10-03 11:10:00,50.79,50.96,50.79,50.96,13300.0,40.4547,40.5901,40.4547,40.5901,13300.0
2005-10-03 11:20:00,50.96,50.99,50.88,50.89,54900.0,40.5901,40.614,40.5264,40.5344,54900.0
2005-10-03 11:30:00,50.89,50.95,50.86,50.95,12900.0,40.5344,40.5822,40.5105,40.5822,12900.0
2005-10-03 11:40:00,50.96,50.98,50.93,50.93,14500.0,40.5901,40.606,40.5662,40.5662,14500.0
2005-10-03 11:50:00,50.94,50.94,50.89,50.9,10200.0,40.5742,40.5742,40.5344,40.5423,10200.0
2005-10-03 12:00:00,50.9,50.96,50.89,50.96,9300.0,40.5423,40.5901,40.5344,40.5901,9300.0
2005-10-03 12:10:00,50.96,50.96,50.87,50.88,13800.0,40.5901,40.5901,40.5184,40.5264,13800.0
2005-10-03 12:20:00,50.88,51.04,50.7,51.03,26900.0,40.5264,40.6538,40.383,40.6459,26900.0
2005-10-03 12:30:00,51.03,51.04,51.0,51.0,7500.0,40.6459,40.6538,40.622,40.622,7500.0
2005-10-03 12:40:00,50.99,51.02,50.95,51.0,12800.0,40.614,40.6379,40.5822,40.622,12800.0
2005-10-03 12:50:00,50.99,51.0,50.92,50.93,15500.0,40.614,40.622,40.5583,40.5662,15500.0
2005-10-03 13:00:00,50.93,50.94,50.89,50.91,12300.0,40.5662,40.5742,40.5344,40.5503,12300.0
2005-10-03 13:10:00,50.9,50.91,50.84,50.84,30700.0,40.5423,40.5503,40.4945,40.4945,30700.0
2005-10-03 13:20:00,50.85,50.87,50.85,50.85,9800.0,40.5025,40.5184,40.5025,40.5025,9800.0
2005-10-03 13:30:00,50.86,51.03,50.86,50.98,31800.0,40.5105,40.6459,40.5105,40.606,31800.0
2005-10-03 13:40:00,50.99,51.07,50.99,51.07,30100.0,40.614,40.6777,40.614,40.6777,30100.0
2005-10-03 13:50:00,51.08,51.26,51.06,51.24,25000.0,40.6857,40.8291,40.6698,40.8131,25000.0
2005-10-03 14:00:00,51.25,51.25,51.14,51.15,16700.0,40.8211,40.8211,40.7335,40.7415,16700.0
2005-10-03 14:10:00,51.15,51.16,51.12,51.14,33700.0,40.7415,40.7494,40.7176,40.7335,33700.0
2005-10-03 14:20:00,51.15,51.15,51.09,51.15,26500.0,40.7415,40.7415,40.6937,40.7415,26500.0
2005-10-03 14:30:00,51.15,51.23,51.13,51.22,41600.0,40.7415,40.8052,40.7255,40.7972,41600.0
2005-10-03 14:40:00,51.19,51.22,51.09,51.1,64700.0,40.7733,40.7972,40.6937,40.7016,64700.0
2005-10-03 14:50:00,51.1,51.16,51.1,51.11,27800.0,40.7016,40.7494,40.7016,40.7096,27800.0
2005-10-03 15:00:00,51.12,51.22,51.09,51.11,53200.0,40.7176,40.7972,40.6937,40.7096,53200.0
2005-10-03 15:10:00,51.11,51.15,51.07,51.12,21700.0,40.7096,40.7415,40.6777,40.7176,21700.0
2005-10-03 15:20:00,51.12,51.16,51.08,51.1,16800.0,40.7176,40.7494,40.6857,40.7016,16800.0
2005-10-03 15:30:00,51.1,51.34,51.1,51.34,35300.0,40.7016,40.8928,40.7016,40.8928,35300.0
2005-10-03 15:40:00,51.33,51.33,51.18,51.19,44600.0,40.8848,40.8848,40.7653,40.7733,44600.0
2005-10-03 15:50:00,51.19,51.33,51.18,51.32,109800.0,40.7733,40.8848,40.7653,40.8769,109800.0
2005-10-04 09:30:00,51.23,51.3,51.05,51.27,24100.0,40.8052,40.8609,40.6618,40.837,24100.0
2005-10-04 09:40:00,51.27,51.29,51.2,51.2,45300.0,40.837,40.853,40.7813,40.7813,45300.0
2005-10-04 09:50:00,51.2,51.25,51.2,51.22,14700.0,40.7813,40.8211,40.7813,40.7972,14700.0
2005-10-04 10:00:00,51.22,51.24,51.2,51.22,36400.0,40.7972,40.8131,40.7813,40.7972,36400.0
2005-10-04 10:10:00,51.22,51.22,51.15,51.21,73500.0,40.7972,40.7972,40.7415,40.7892,73500.0
2005-10-04 10:20:00,51.2,51.27,51.2,51.26,51800.0,40.7813,40.837,40.7813,40.8291,51800.0
2005-10-04 10:30:00,51.25,51.26,51.2,51.21,53800.0,40.8211,40.8291,40.7813,40.7892,53800.0
2005-10-04 10:40:00,51.21,51.22,51.2,51.22,57300.0,40.7892,40.7972,40.7813,40.7972,57300.0
2005-10-04 10:50:00,51.22,51.22,51.21,51.22,20600.0,40.7972,40.7972,40.7892,40.7972,20600.0
2005-10-04 11:00:00,51.22,51.24,51.15,51.15,17600.0,40.7972,40.8131,40.7415,40.7415,17600.0
2005-10-04 11:10:00,51.14,51.22,51.08,51.22,10400.0,40.7335,40.7972,40.6857,40.7972,10400.0
2005-10-04 11:20:00,51.21,51.24,51.2,51.24,9100.0,40.7892,40.8131,40.7813,40.8131,9100.0
2005-10-04 11:30:00,51.24,51.53,51.23,51.52,31000.0,40.8131,41.0441,40.8052,41.0362,31000.0
2005-10-04 11:40:00,51.52,51.53,51.28,51.28,16700.0,41.0362,41.0441,40.845,40.845,16700.0
2005-10-04 11:50:00,51.27,51.41,51.27,51.39,10100.0,40.837,40.9485,40.837,40.9326,10100.0
2005-10-04 12:00:00,51.44,51.47,51.42,51.46,6700.0,40.9724,40.9963,40.9565,40.9884,6700.0
2005-10-04 12:10:00,51.46,51.46,51.31,51.31,15500.0,40.9884,40.9884,40.8689,40.8689,15500.0
2005-10-04 12:20:00,51.32,51.33,51.31,51.32,21500.0,40.8769,40.8848,40.8689,40.8769,21500.0
2005-10-04 12:30:00,51.31,51.32,51.2,51.24,20800.0,40.8689,40.8769,40.7813,40.8131,20800.0
2005-10-04 12:40:00,51.25,51.3,51.25,51.26,23300.0,40.8211,40.8609,40.8211,40.8291,23300.0
2005-10-04 12:50:00,51.25,51.25,51.17,51.22,10300.0,40.8211,40.8211,40.7574,40.7972,10300.0
2005-10-04 13:00:00,51.22,51.3,51.22,51.29,13700.0,40.7972,40.8609,40.7972,40.853,13700.0
2005-10-04 13:10:00,51.29,51.33,51.29,51.33,24800.0,40.853,40.8848,40.853,40.8848,24800.0
2005-10-04 13:20:00,51.33,51.42,51.33,51.37,51800.0,40.8848,40.9565,40.8848,40.9167,51800.0
2005-10-04 13:30:00,51.37,51.37,51.24,51.24,5500.0,40.9167,40.9167,40.8131,40.8131,5500.0
2005-10-04 13:40:00,51.24,51.29,51.24,51.28,24000.0,40.8131,40.853,40.8131,40.845,24000.0
2005-10-04 13:50:00,51.27,51.27,51.16,51.17,11300.0,40.837,40.837,40.7494,40.7574,11300.0
2005-10-04 14:00:00,51.16,51.21,51.15,51.16,52400.0,40.7494,40.7892,40.7415,40.7494,52400.0
2005-10-04 14:10:00,51.16,51.19,51.08,51.18,28500.0,40.7494,40.7733,40.6857,40.7653,28500.0
2005-10-04 14:20:00,51.17,51.2,51.1,51.1,65400.0,40.7574,40.7813,40.7016,40.7016,65400.0
2005-10-04 14:30:00,51.1,51.16,51.1,51.14,32400.0,40.7016,40.7494,40.7016,40.7335,32400.0
2005-10-04 14:40:00,51.14,51.2,51.13,51.15,32100.0,40.7335,40.7813,40.7255,40.7415,32100.0
2005-10-04 14:50:00,51.15,51.15,51.1,51.14,12800.0,40.7415,40.7415,40.7016,40.7335,12800.0
2005-10-04 15:00:00,51.14,51.14,51.02,51.08,30900.0,40.7335,40.7335,40.6379,40.6857,30900.0
2005-10-04 15:10:00,51.08,51.15,51.06,51.11,76800.0,40.6857,40.7415,40.6698,40.7096,76800.0
2005-10-04 15:20:00,51.12,51.15,51.09,51.15,100900.0,40.7176,40.7415,40.6937,40.7415,100900.0
2005-10-04 15:30:00,51.15,51.2,51.14,51.18,93000.0,40.7415,40.7813,40.7335,40.7653,93000.0
2005-10-04 15:40:00,51.18,51.19,51.1,51.17,30300.0,40.7653,40.7733,40.7016,40.7574,30300.0
2005-10-04 15:50:00,51.17,51.17,51.13,51.13,63900.0,40.7574,40.7574,40.7255,40.7255,63900.0
2005-10-05 09:30:00,51.13,51.14,51.06,51.06,12300.0,40.7255,40.7335,40.6698,40.6698,12300.0
2005-10-05 09:40:00,51.04,51.15,51.04,51.15,50600.0,40.6538,40.7415,40.6538,40.7415,50600.0
2005-10-05 09:50:00,51.15,51.16,51.08,51.08,32700.0,40.7415,40.7494,40.6857,40.6857,32700.0
2005-10-05 10:00:00,51.08,51.09,51.0,51.01,60800.0,40.6857,40.6937,40.622,40.6299,60800.0
2005-10-05 10:10:00,51.01,51.07,50.95,51.05,31300.0,40.6299,40.6777,40.5822,40.6618,31300.0
2005-10-05 10:20:00,51.05,51.09,51.0,51.08,23100.0,40.6618,40.6937,40.622,40.6857,23100.0
2005-10-05 10:30:00,51.08,51.09,51.05,51.08,20500.0,40.6857,40.6937,40.6618,40.6857,20500.0
2005-10-05 10:40:00,51.07,51.2,51.06,51.16,29000.0,40.6777,40.7813,40.6698,40.7494,29000.0
2005-10-05 10:50:00,51.15,51.15,51.08,51.11,19200.0,40.7415,40.7415,40.6857,40.7096,19200.0
2005-10-05 11:00:00,51.11,51.11,51.0,51.01,14000.0,40.7096,40.7096,40.622,40.6299,14000.0
2005-10-05 11:10:00,51.01,51.07,50.98,51.07,33300.0,40.6299,40.6777,40.606,40.6777,33300.0
2005-10-05 11:20:00,51.08,51.11,50.9,50.93,20600.0,40.6857,40.7096,40.5423,40.5662,20600.0
2005-10-05 11:30:00,50.94,50.94,50.86,50.94,33900.0,40.5742,40.5742,40.5105,40.5742,33900.0
2005-10-05 11:40:00,50.94,50.95,50.93,50.95,19000.0,40.5742,40.5822,40.5662,40.5822,19000.0
2005-10-05 11:50:00,50.95,50.96,50.89,50.92,26900.0,40.5822,40.5901,40.5344,40.5583,26900.0
2005-10-05 12:00:00,50.92,51.02,50.92,51.02,27900.0,40.5583,40.6379,40.5583,40.6379,27900.0
2005-10-05 12:10:00,51.01,51.04,51.0,51.03,14900.0,40.6299,40.6538,40.622,40.6459,14900.0
2005-10-05 12:20:00,51.03,51.1,51.03,51.1,55800.0,40.6459,40.7016,40.6459,40.7016,55800.0
2005-10-05 12:30:00,51.1,51.14,51.06,51.1,34100.0,40.7016,40.7335,40.6698,40.7016,34100.0
2005-10-05 12:40:00,51.1,51.1,51.07,51.1,9700.0,40.7016,40.7016,40.6777,40.7016,9700.0
2005-10-05 12:50:00,51.09,51.1,51.05,51.1,16800.0,40.6937,40.7016,40.6618,40.7016,16800.0
2005-10-05 13:00:00,51.1,51.2,51.1,51.18,27400.0,40.7016,40.7813,40.7016,40.7653,27400.0
2005-10-05 13:10:00,51.18,51.18,51.09,51.13,19700.0,40.7653,40.7653,40.6937,40.7255,19700.0
2005-10-05 13:20:00,51.13,51.34,51.13,51.21,35700.0,40.7255,40.8928,40.7255,40.7892,35700.0
2005-10-05 13:30:00,51.21,51.21,51.1,51.15,16300.0,40.7892,40.7892,40.7016,40.7415,16300.0
2005-10-05 13:40:00,51.15,51.18,51.11,51.17,36400.0,40.7415,40.7653,40.7096,40.7574,36400.0
2005-10-05 13:50:00,51.17,51.17,51.1,51.14,12500.0,40.7574,40.7574,40.7016,40.7335,12500.0
2005-10-05 14:00:00,51.13,51.13,51.1,51.11,20600.0,40.7255,40.7255,40.7016,40.7096,20600.0
2005-10-05 14:10:00,51.12,51.22,51.11,51.13,32400.0,40.7176,40.7972,40.7096,40.7255,32400.0
2005-10-05 14:20:00,51.13,51.32,51.13,51.16,29500.0,40.7255,40.8769,40.7255,40.7494,29500.0
2005-10-05 14:30:00,51.14,51.2,51.08,51.09,14300.0,40.7335,40.7813,40.6857,40.6937,14300.0
2005-10-05 14:40:00,51.09,51.13,51.01,51.01,28000.0,40.6937,40.7255,40.6299,40.6299,28000.0
2005-10-05 14:50:00,51.02,51.13,50.97,51.03,18200.0,40.6379,40.7255,40.5981,40.6459,18200.0
2005-10-05 15:00:00,51.03,51.14,51.0,51.13,40400.0,40.6459,40.7335,40.622,40.7255,40400.0
2005-10-05 15:10:00,51.11,51.11,51.07,51.08,36400.0,40.7096,40.7096,40.6777,40.6857,36400.0
2005-10-05 15:20:00,51.08,51.09,50.95,51.0,61200.0,40.6857,40.6937,40.5822,40.622,61200.0
2005-10-05 15:30:00,51.0,51.05,50.95,50.98,80000.0,40.622,40.6618,40.5822,40.606,80000.0
2005-10-05 15:40:00,50.98,51.03,50.95,50.95,84300.0,40.606,40.6459,40.5822,40.5822,84300.0
2005-10-05 15:50:00,50.95,51.03,50.95,51.01,79500.0,40.5822,40.6459,40.5822,40.6299,79500.0
2005-10-06 09:30:00,51.02,51.08,50.96,51.08,22300.0,40.6379,40.6857,40.5901,40.6857,22300.0
2005-10-06 09:40:00,51.08,51.4,51.08,51.35,52600.0,40.6857,40.9406,40.6857,40.9008,52600.0
2005-10-06 09:50:00,51.35,51.36,51.14,51.21,19100.0,40.9008,40.9087,40.7335,40.7892,19100.0
2005-10-06 10:00:00,51.21,51.24,51.1,51.1,43300.0,40.7892,40.8131,40.7016,40.7016,43300.0
2005-10-06 10:10:00,51.1,51.17,51.09,51.1,45100.0,40.7016,40.7574,40.6937,40.7016,45100.0
2005-10-06 10:20:00,51.1,51.19,51.06,51.18,36600.0,40.7016,40.7733,40.6698,40.7653,36600.0
2005-10-06 10:30:00,51.19,51.2,51.12,51.12,24300.0,40.7733,40.7813,40.7176,40.7176,24300.0
2005-10-06 10:40:00,51.12,51.18,51.11,51.17,21800.0,40.7176,40.7653,40.7096,40.7574,21800.0
2005-10-06 10:50:00,51.18,51.22,51.11,51.14,33000.0,40.7653,40.7972,40.7096,40.7335,33000.0
2005-10-06 11:00:00,51.13,51.18,51.1,51.18,19600.0,40.7255,40.7653,40.7016,40.7653,19600.0
2005-10-06 11:10:00,51.18,51.25,51.15,51.25,28800.0,40.7653,40.8211,40.7415,40.8211,28800.0
2005-10-06 11:20:00,51.25,51.25,51.23,51.23,27500.0,40.8211,40.8211,40.8052,40.8052,27500.0
2005-10-06 11:30:00,51.22,51.23,51.13,51.13,23000.0,40.7972,40.8052,40.7255,40.7255,23000.0
2005-10-06 11:40:00,51.1,51.14,51.06,51.13,33500.0,40.7016,40.7335,40.6698,40.7255,33500.0
2005-10-06 11:50:00,51.13,51.15,51.12,51.12,34600.0,40.7255,40.7415,40.7176,40.7176,34600.0
2005-10-06 12:00:00,51.11,51.15,51.1,51.13,28200.0,40.7096,40.7415,40.7016,40.7255,28200.0
2005-10-06 12:10:00,51.13,51.13,51.01,51.01,30800.0,40.7255,40.7255,40.6299,40.6299,30800.0
2005-10-06 12:20:00,51.01,51.02,50.85,50.9,20000.0,40.6299,40.6379,40.5025,40.5423,20000.0
2005-10-06 12:30:00,50.85,50.86,50.75,50.77,61400.0,40.5025,40.5105,40.4228,40.4388,61400.0
2005-10-06 12:40:00,50.77,50.84,50.75,50.84,22000.0,40.4388,40.4945,40.4228,40.4945,22000.0
2005-10-06 12:50:00,50.83,50.97,50.83,50.93,30100.0,40.4866,40.5981,40.4866,40.5662,30100.0
2005-10-06 13:00:00,50.93,51.05,50.93,50.96,13600.0,40.5662,40.6618,40.5662,40.5901,13600.0
2005-10-06 13:10:00,50.91,51.04,50.88,51.0,84300.0,40.5503,40.6538,40.5264,40.622,84300.0
2005-10-06 13:20:00,50.97,50.99,50.85,50.91,17800.0,40.5981,40.614,40.5025,40.5503,17800.0
2005-10-06 13:30:00,50.91,51.09,50.89,51.09,63700.0,40.5503,40.6937,40.5344,40.6937,63700.0
2005-10-06 13:40:00,51.08,51.12,51.03,51.11,41800.0,40.6857,40.7176,40.6459,40.7096,41800.0
2005-10-06 13:50:00,51.04,51.04,50.74,50.82,63100.0,40.6538,40.6538,40.4149,40.4786,63100.0
2005-10-06 14:00:00,50.82,50.84,50.6,50.66,41300.0,40.4786,40.4945,40.3034,40.3512,41300.0
2005-10-06 14:10:00,50.69,50.79,50.66,50.7,14100.0,40.3751,40.4547,40.3512,40.383,14100.0
2005-10-06 14:20:00,50.74,50.74,50.64,50.7,30300.0,40.4149,40.4149,40.3352,40.383,30300.0
2005-10-06 14:30:00,50.71,50.75,50.62,50.71,27900.0,40.391,40.4228,40.3193,40.391,27900.0
2005-10-06 14:40:00,50.72,50.81,50.68,50.72,28200.0,40.399,40.4706,40.3671,40.399,28200.0
2005-10-06 14:50:00,50.73,50.77,50.61,50.65,27700.0,40.4069,40.4388,40.3113,40.3432,27700.0
2005-10-06 15:00:00,50.66,50.72,50.6,50.6,37300.0,40.3512,40.399,40.3034,40.3034,37300.0
2005-10-06 15:10:00,50.58,50.74,50.58,50.74,32600.0,40.2874,40.4149,40.2874,40.4149,32600.0
2005-10-06 15:20:00,50.74,50.74,50.54,50.54,45400.0,40.4149,40.4149,40.2556,40.2556,45400.0
2005-10-06 15:30:00,50.55,50.56,50.42,50.46,69600.0,40.2635,40.2715,40.16,40.1919,69600.0
2005-10-06 15:40:00,50.46,50.77,50.46,50.77,40900.0,40.1919,40.4388,40.1919,40.4388,40900.0
2005-10-06 15:50:00,50.78,50.85,50.7,50.71,46700.0,40.4467,40.5025,40.383,40.391,46700.0
2005-10-07 09:30:00,50.7,50.89,50.7,50.73,52900.0,40.383,40.5344,40.383,40.4069,52900.0
2005-10-07 09:40:00,50.73,50.74,50.55,50.56,23400.0,40.4069,40.4149,40.2635,40.2715,23400.0
2005-10-07 09:50:00,50.56,50.72,50.55,50.68,46800.0,40.2715,40.399,40.2635,40.3671,46800.0
2005-10-07 10:00:00,50.69,50.72,50.58,50.58,59500.0,40.3751,40.399,40.2874,40.2874,59500.0
2005-10-07 10:10:00,50.57,50.75,50.52,50.75,30400.0,40.2795,40.4228,40.2397,40.4228,30400.0
2005-10-07 10:20:00,50.7,50.82,50.57,50.73,28200.0,40.383,40.4786,40.2795,40.4069,28200.0
2005-10-07 10:30:00,50.74,50.74,50.6,50.63,41100.0,40.4149,40.4149,40.3034,40.3273,41100.0
2005-10-07 10:40:00,50.64,50.64,50.62,50.64,30300.0,40.3352,40.3352,40.3193,40.3352,30300.0
2005-10-07 10:50:00,50.65,50.91,50.65,50.83,16000.0,40.3432,40.5503,40.3432,40.4866,16000.0
2005-10-07 11:00:00,50.82,50.83,50.7,50.78,34100.0,40.4786,40.4866,40.383,40.4467,34100.0
2005-10-07 11:10:00,50.75,50.76,50.7,50.7,12500.0,40.4228,40.4308,40.383,40.383,12500.0
2005-10-07 11:20:00,50.7,50.9,50.7,50.84,55300.0,40.383,40.5423,40.383,40.4945,55300.0
2005-10-07 11:30:00,50.84,50.84,50.77,50.83,16600.0,40.4945,40.4945,40.4388,40.4866,16600.0
2005-10-07 11:40:00,50.83,50.92,50.7,50.7,29700.0,40.4866,40.5583,40.383,40.383,29700.0
2005-10-07 11:50:00,50.7,50.97,50.66,50.92,24800.0,40.383,40.5981,40.3512,40.5583,24800.0
2005-10-07 12:00:00,50.92,50.92,50.8,50.82,19700.0,40.5583,40.5583,40.4627,40.4786,19700.0
2005-10-07 12:10:00,50.83,50.9,50.81,50.82,14400.0,40.4866,40.5423,40.4706,40.4786,14400.0
2005-10-07 12:20:00,50.81,50.81,50.72,50.73,13900.0,40.4706,40.4706,40.399,40.4069,13900.0
2005-10-07 12:30:00,50.74,50.78,50.74,50.75,8800.0,40.4149,40.4467,40.4149,40.4228,8800.0
2005-10-07 12:40:00,50.74,50.88,50.74,50.88,13100.0,40.4149,40.5264,40.4149,40.5264,13100.0
2005-10-07 12:50:00,50.88,50.89,50.72,50.73,15600.0,40.5264,40.5344,40.399,40.4069,15600.0
2005-10-07 13:00:00,50.74,50.77,50.72,50.77,10100.0,40.4149,40.4388,40.399,40.4388,10100.0
2005-10-07 13:10:00,50.8,50.85,50.76,50.76,20100.0,40.4627,40.5025,40.4308,40.4308,20100.0
2005-10-07 13:20:00,50.75,50.76,50.71,50.71,29900.0,40.4228,40.4308,40.391,40.391,29900.0
2005-10-07 13:30:00,50.71,50.9,50.71,50.9,24000.0,40.391,40.5423,40.391,40.5423,24000.0
2005-10-07 13:40:00,50.91,51.03,50.88,51.03,60400.0,40.5503,40.6459,40.5264,40.6459,60400.0
2005-10-07 13:50:00,51.03,51.03,50.82,50.82,20500.0,40.6459,40.6459,40.4786,40.4786,20500.0
2005-10-07 14:00:00,50.83,50.83,50.7,50.71,33100.0,40.4866,40.4866,40.383,40.391,33100.0
2005-10-07 14:10:00,50.7,50.74,50.68,50.69,49900.0,40.383,40.4149,40.3671,40.3751,49900.0
2005-10-07 14:20:00,50.66,50.78,50.66,50.71,14000.0,40.3512,40.4467,40.3512,40.391,14000.0
2005-10-07 14:30:00,50.71,50.83,50.71,50.75,24700.0,40.391,40.4866,40.391,40.4228,24700.0
2005-10-07 14:40:00,50.75,50.89,50.75,50.82,21700.0,40.4228,40.5344,40.4228,40.4786,21700.0
2005-10-07 14:50:00,50.82,50.85,50.75,50.75,14700.0,40.4786,40.5025,40.4228,40.4228,14700.0
2005-10-07 15:00:00,50.74,50.78,50.74,50.77,23500.0,40.4149,40.4467,40.4149,40.4388,23500.0
2005-10-07 15:10:00,50.77,50.78,50.72,50.74,22900.0,40.4388,40.4467,40.399,40.4149,22900.0
2005-10-07 15:20:00,50.74,50.81,50.74,50.75,18600.0,40.4149,40.4706,40.4149,40.4228,18600.0
2005-10-07 15:30:00,50.75,50.8,50.75,50.8,76800.0,40.4228,40.4627,40.4228,40.4627,76800.0
2005-10-07 15:40:00,50.8,51.01,50.8,51.01,63100.0,40.4627,40.6299,40.4627,40.6299,63100.0
2005-10-07 15:50:00,51.01,51.02,50.98,50.99,46400.0,40.6299,40.6379,40.606,40.614,46400.0
2005-10-10 09:30:00,51.11,51.12,50.9,51.08,24500.0,40.7096,40.7176,40.5423,40.6857,24500.0
2005-10-10 09:40:00,51.08,51.15,51.05,51.12,7800.0,40.6857,40.7415,40.6618,40.7176,7800.0
2005-10-10 09:50:00,51.14,51.14,51.0,51.0,5900.0,40.7335,40.7335,40.622,40.622,5900.0
2005-10-10 10:00:00,51.01,51.02,50.87,50.88,41500.0,40.6299,40.6379,40.5184,40.5264,41500.0
2005-10-10 10:10:00,50.87,50.87,50.8,50.8,32400.0,40.5184,40.5184,40.4627,40.4627,32400.0
2005-10-10 10:20:00,50.8,50.95,50.8,50.91,10700.0,40.4627,40.5822,40.4627,40.5503,10700.0
2005-10-10 10:30:00,50.91,50.92,50.9,50.91,9400.0,40.5503,40.5583,40.5423,40.5503,9400.0
2005-10-10 10:40:00,50.91,51.0,50.9,50.94,15600.0,40.5503,40.622,40.5423,40.5742,15600.0
2005-10-10 10:50:00,50.94,50.95,50.92,50.94,4300.0,40.5742,40.5822,40.5583,40.5742,4300.0
2005-10-10 11:00:00,50.94,51.04,50.94,51.04,17800.0,40.5742,40.6538,40.5742,40.6538,17800.0
2005-10-10 11:10:00,51.04,51.09,51.04,51.06,28300.0,40.6538,40.6937,40.6538,40.6698,28300.0
2005-10-10 11:20:00,51.06,51.07,51.03,51.03,29000.0,40.6698,40.6777,40.6459,40.6459,29000.0
2005-10-10 11:30:00,51.03,51.04,50.97,50.98,8000.0,40.6459,40.6538,40.5981,40.606,8000.0
2005-10-10 11:40:00,50.98,50.98,50.89,50.89,5500.0,40.606,40.606,40.5344,40.5344,5500.0
2005-10-10 11:50:00,50.89,50.99,50.89,50.99,121600.0,40.5344,40.614,40.5344,40.614,121600.0
2005-10-10 12:00:00,50.99,51.07,50.99,51.07,11200.0,40.614,40.6777,40.614,40.6777,11200.0
2005-10-10 12:10:00,51.08,51.08,51.04,51.04,4500.0,40.6857,40.6857,40.6538,40.6538,4500.0
2005-10-10 12:20:00,51.02,51.07,51.01,51.01,13100.0,40.6379,40.6777,40.6299,40.6299,13100.0
2005-10-10 12:30:00,51.01,51.02,50.97,51.02,6600.0,40.6299,40.6379,40.5981,40.6379,6600.0
2005-10-10 12:40:00,51.02,51.08,50.99,51.08,26200.0,40.6379,40.6857,40.614,40.6857,26200.0
2005-10-10 12:50:00,51.08,51.13,51.06,51.06,10900.0,40.6857,40.7255,40.6698,40.6698,10900.0
2005-10-10 13:00:00,51.05,51.05,51.01,51.01,6500.0,40.6618,40.6618,40.6299,40.6299,6500.0
2005-10-10 13:10:00,51.02,51.08,51.02,51.07,9500.0,40.6379,40.6857,40.6379,40.6777,9500.0
2005-10-10 13:20:00,51.05,51.05,51.02,51.02,6600.0,40.6618,40.6618,40.6379,40.6379,6600.0
2005-10-10 13:30:00,51.02,51.08,51.02,51.06,9100.0,40.6379,40.6857,40.6379,40.6698,9100.0
2005-10-10 13:40:00,51.06,51.06,50.99,51.0,8500.0,40.6698,40.6698,40.614,40.622,8500.0
2005-10-10 13:50:00,50.99,51.04,50.98,50.98,23600.0,40.614,40.6538,40.606,40.606,23600.0
2005-10-10 14:00:00,50.99,50.99,50.92,50.92,4200.0,40.614,40.614,40.5583,40.5583,4200.0
2005-10-10 14:10:00,50.92,50.94,50.85,50.85,6900.0,40.5583,40.5742,40.5025,40.5025,6900.0
2005-10-10 14:20:00,50.85,50.85,50.75,50.75,11400.0,40.5025,40.5025,40.4228,40.4228,11400.0
2005-10-10 14:30:00,50.72,50.77,50.72,50.76,219600.0,40.399,40.4388,40.399,40.4308,219600.0
2005-10-10 14:40:00,50.76,50.88,50.76,50.78,35300.0,40.4308,40.5264,40.4308,40.4467,35300.0
2005-10-10 14:50:00,50.78,50.87,50.75,50.78,51000.0,40.4467,40.5184,40.4228,40.4467,51000.0
2005-10-10 15:00:00,50.76,50.79,50.69,50.74,18700.0,40.4308,40.4547,40.3751,40.4149,18700.0
2005-10-10 15:10:00,50.74,50.74,50.68,50.68,51400.0,40.4149,40.4149,40.3671,40.3671,51400.0
2005-10-10 15:20:00,50.69,50.69,50.66,50.68,31500.0,40.3751,40.3751,40.3512,40.3671,31500.0
2005-10-10 15:30:00,50.68,50.74,50.59,50.74,35000.0,40.3671,40.4149,40.2954,40.4149,35000.0
2005-10-10 15:40:00,50.74,50.75,50.61,50.63,55000.0,40.4149,40.4228,40.3113,40.3273,55000.0
2005-10-10 15:50:00,50.63,50.68,50.62,50.65,80800.0,40.3273,40.3671,40.3193,40.3432,80800.0
2005-10-11 09:30:00,50.62,50.85,50.43,50.85,21400.0,40.3193,40.5025,40.168,40.5025,21400.0
2005-10-11 09:40:00,50.86,50.95,50.79,50.8,19200.0,40.5105,40.5822,40.4547,40.4627,19200.0
2005-10-11 09:50:00,50.79,50.81,50.78,50.79,8700.0,40.4547,40.4706,40.4467,40.4547,8700.0
2005-10-11 10:00:00,50.8,50.81,50.62,50.77,14400.0,40.4627,40.4706,40.3193,40.4388,14400.0
2005-10-11 10:10:00,50.77,50.88,50.77,50.88,14300.0,40.4388,40.5264,40.4388,40.5264,14300.0
2005-10-11 10:20:00,50.89,51.0,50.89,50.99,9500.0,40.5344,40.622,40.5344,40.614,9500.0
2005-10-11 10:30:00,50.99,50.99,50.89,50.89,15200.0,40.614,40.614,40.5344,40.5344,15200.0
2005-10-11 10:40:00,50.86,50.87,50.74,50.76,21800.0,40.5105,40.5184,40.4149,40.4308,21800.0
2005-10-11 10:50:00,50.78,50.78,50.61,50.66,8100.0,40.4467,40.4467,40.3113,40.3512,8100.0
2005-10-11 11:00:00,50.66,50.71,50.63,50.7,19600.0,40.3512,40.391,40.3273,40.383,19600.0
2005-10-11 11:10:00,50.69,50.77,50.69,50.76,20000.0,40.3751,40.4388,40.3751,40.4308,20000.0
2005-10-11 11:20:00,50.78,50.82,50.78,50.8,6900.0,40.4467,40.4786,40.4467,40.4627,6900.0
2005-10-11 11:30:00,50.81,50.82,50.74,50.74,17400.0,40.4706,40.4786,40.4149,40.4149,17400.0
2005-10-11 11:40:00,50.73,50.8,50.69,50.69,24400.0,40.4069,40.4627,40.3751,40.3751,24400.0
2005-10-11 11:50:00,50.7,50.74,50.69,50.7,10400.0,40.383,40.4149,40.3751,40.383,10400.0
2005-10-11 12:00:00,50.7,50.71,50.7,50.7,10500.0,40.383,40.391,40.383,40.383,10500.0
2005-10-11 12:10:00,50.7,50.71,50.61,50.61,7900.0,40.383,40.391,40.3113,40.3113,7900.0
2005-10-11 12:20:00,50.6,50.65,50.6,50.61,14100.0,40.3034,40.3432,40.3034,40.3113,14100.0
2005-10-11 12:30:00,50.62,50.71,50.61,50.7,9000.0,40.3193,40.391,40.3113,40.383,9000.0
2005-10-11 12:40:00,50.7,50.76,50.7,50.74,11700.0,40.383,40.4308,40.383,40.4149,11700.0
2005-10-11 12:50:00,50.74,50.75,50.74,50.74,13200.0,40.4149,40.4228,40.4149,40.4149,13200.0
2005-10-11 13:00:00,50.74,50.77,50.68,50.71,60300.0,40.4149,40.4388,40.3671,40.391,60300.0
2005-10-11 13:10:00,50.71,50.87,50.71,50.8,24200.0,40.391,40.5184,40.391,40.4627,24200.0
2005-10-11 13:20:00,50.79,50.79,50.73,50.76,9800.0,40.4547,40.4547,40.4069,40.4308,9800.0
2005-10-11 13:30:00,50.75,50.78,50.72,50.72,52500.0,40.4228,40.4467,40.399,40.399,52500.0
2005-10-11 13:40:00,50.7,50.7,50.58,50.58,19800.0,40.383,40.383,40.2874,40.2874,19800.0
2005-10-11 13:50:00,50.58,50.59,50.5,50.5,34100.0,40.2874,40.2954,40.2237,40.2237,34100.0
2005-10-11 14:00:00,50.49,50.54,50.43,50.54,23200.0,40.2158,40.2556,40.168,40.2556,23200.0
2005-10-11 14:10:00,50.54,50.83,50.54,50.69,36100.0,40.2556,40.4866,40.2556,40.3751,36100.0
2005-10-11 14:20:00,50.69,50.78,50.66,50.66,33300.0,40.3751,40.4467,40.3512,40.3512,33300.0
2005-10-11 14:30:00,50.66,50.66,50.53,50.53,149400.0,40.3512,40.3512,40.2476,40.2476,149400.0
2005-10-11 14:40:00,50.53,50.53,50.42,50.46,26600.0,40.2476,40.2476,40.16,40.1919,26600.0
2005-10-11 14:50:00,50.46,50.56,50.31,50.42,34400.0,40.1919,40.2715,40.0724,40.16,34400.0
2005-10-11 15:00:00,50.41,50.42,50.32,50.35,48900.0,40.152,40.16,40.0804,40.1042,48900.0
2005-10-11 15:10:00,50.35,50.52,50.35,50.4,36600.0,40.1042,40.2397,40.1042,40.1441,36600.0
2005-10-11 15:20:00,50.37,50.4,50.24,50.29,26900.0,40.1202,40.1441,40.0166,40.0565,26900.0
2005-10-11 15:30:00,50.28,50.28,50.2,50.25,32400.0,40.0485,40.0485,39.9848,40.0246,32400.0
2005-10-11 15:40:00,50.26,50.38,50.26,50.29,65700.0,40.0326,40.1281,40.0326,40.0565,65700.0
2005-10-11 15:50:00,50.29,50.32,50.15,50.29,73700.0,40.0565,40.0804,39.9449,40.0565,73700.0
2005-10-12 09:30:00,50.22,50.42,50.16,50.29,29400.0,40.0007,40.16,39.9529,40.0565,29400.0
2005-10-12 09:40:00,50.28,50.4,50.25,50.38,36600.0,40.0485,40.1441,40.0246,40.1281,36600.0
2005-10-12 09:50:00,50.41,50.49,50.35,50.45,14700.0,40.152,40.2158,40.1042,40.1839,14700.0
2005-10-12 10:00:00,50.45,50.51,50.3,50.31,16000.0,40.1839,40.2317,40.0644,40.0724,16000.0
2005-10-12 10:10:00,50.3,50.31,50.24,50.29,15600.0,40.0644,40.0724,40.0166,40.0565,15600.0
2005-10-12 10:20:00,50.27,50.32,50.21,50.3,27600.0,40.0405,40.0804,39.9927,40.0644,27600.0
2005-10-12 10:30:00,50.31,50.31,50.21,50.27,11500.0,40.0724,40.0724,39.9927,40.0405,11500.0
2005-10-12 10:40:00,50.26,50.34,50.23,50.23,16100.0,40.0326,40.0963,40.0087,40.0087,16100.0
2005-10-12 10:50:00,50.2,50.25,50.14,50.23,78000.0,39.9848,40.0246,39.937,40.0087,78000.0
2005-10-12 11:00:00,50.24,50.32,50.24,50.3,27000.0,40.0166,40.0804,40.0166,40.0644,27000.0
2005-10-12 11:10:00,50.31,50.43,50.26,50.31,40000.0,40.0724,40.168,40.0326,40.0724,40000.0
2005-10-12 11:20:00,50.34,50.38,50.33,50.37,13600.0,40.0963,40.1281,40.0883,40.1202,13600.0
2005-10-12 11:30:00,50.37,50.38,50.17,50.21,23500.0,40.1202,40.1281,39.9609,39.9927,23500.0
2005-10-12 11:40:00,50.21,50.25,50.1,50.11,38600.0,39.9927,40.0246,39.9051,39.9131,38600.0
2005-10-12 11:50:00,50.09,50.11,50.02,50.02,31300.0,39.8972,39.9131,39.8414,39.8414,31300.0
2005-10-12 12:00:00,50.01,50.09,49.97,49.99,105900.0,39.8334,39.8972,39.8016,39.8175,105900.0
2005-10-12 12:10:00,49.98,49.98,49.88,49.92,54300.0,39.8095,39.8095,39.7299,39.7617,54300.0
2005-10-12 12:20:00,49.9,49.91,49.8,49.87,66100.0,39.7458,39.7538,39.6662,39.7219,66100.0
2005-10-12 12:30:00,49.87,49.9,49.8,49.8,34500.0,39.7219,39.7458,39.6662,39.6662,34500.0
2005-10-12 12:40:00,49.87,49.87,49.66,49.66,29100.0,39.7219,39.7219,39.5547,39.5547,29100.0
2005-10-12 12:50:00,49.64,49.75,49.62,49.72,20800.0,39.5387,39.6263,39.5228,39.6024,20800.0
2005-10-12 13:00:00,49.72,49.72,49.64,49.66,25800.0,39.6024,39.6024,39.5387,39.5547,25800.0
2005-10-12 13:10:00,49.64,49.68,49.61,49.65,45900.0,39.5387,39.5706,39.5148,39.5467,45900.0
2005-10-12 13:20:00,49.62,49.73,49.62,49.63,22600.0,39.5228,39.6104,39.5228,39.5308,22600.0
2005-10-12 13:30:00,49.64,49.66,49.48,49.58,28300.0,39.5387,39.5547,39.4113,39.4909,28300.0
2005-10-12 13:40:00,49.58,49.61,49.52,49.53,79400.0,39.4909,39.5148,39.4431,39.4511,79400.0
2005-10-12 13:50:00,49.5,49.59,49.48,49.56,17500.0,39.4272,39.4989,39.4113,39.475,17500.0
2005-10-12 14:00:00,49.55,49.56,49.44,49.49,59800.0,39.467,39.475,39.3794,39.4192,59800.0
2005-10-12 14:10:00,49.48,49.48,49.34,49.47,206700.0,39.4113,39.4113,39.2998,39.4033,206700.0
2005-10-12 14:20:00,49.45,49.47,49.28,49.42,190900.0,39.3874,39.4033,39.252,39.3635,190900.0
2005-10-12 14:30:00,49.43,49.51,49.43,49.44,32700.0,39.3715,39.4352,39.3715,39.3794,32700.0
2005-10-12 14:40:00,49.43,49.57,49.34,49.54,30600.0,39.3715,39.483,39.2998,39.4591,30600.0
2005-10-12 14:50:00,49.54,49.55,49.39,49.4,32200.0,39.4591,39.467,39.3396,39.3476,32200.0
2005-10-12 15:00:00,49.4,49.48,49.28,49.48,79800.0,39.3476,39.4113,39.252,39.4113,79800.0
2005-10-12 15:10:00,49.48,49.54,49.48,49.54,60700.0,39.4113,39.4591,39.4113,39.4591,60700.0
2005-10-12 15:20:00,49.55,49.68,49.55,49.63,67300.0,39.467,39.5706,39.467,39.5308,67300.0
2005-10-12 15:30:00,49.62,49.66,49.51,49.62,38000.0,39.5228,39.5547,39.4352,39.5228,38000.0
2005-10-12 15:40:00,49.61,49.74,49.6,49.7,34100.0,39.5148,39.6184,39.5069,39.5865,34100.0
2005-10-12 15:50:00,49.69,49.72,49.65,49.71,88400.0,39.5785,39.6024,39.5467,39.5945,88400.0
2005-10-13 09:30:00,49.32,49.75,49.32,49.75,35500.0,39.2838,39.6263,39.2838,39.6263,35500.0
2005-10-13 09:40:00,49.76,49.8,49.73,49.8,14200.0,39.6343,39.6662,39.6104,39.6662,14200.0
2005-10-13 09:50:00,49.8,49.88,49.78,49.86,17200.0,39.6662,39.7299,39.6502,39.714,17200.0
2005-10-13 10:00:00,49.86,49.88,49.85,49.87,9200.0,39.714,39.7299,39.706,39.7219,9200.0
2005-10-13 10:10:00,49.87,49.87,49.82,49.82,19000.0,39.7219,39.7219,39.6821,39.6821,19000.0
2005-10-13 10:20:00,49.83,49.93,49.82,49.87,19900.0,39.6901,39.7697,39.6821,39.7219,19900.0
2005-10-13 10:30:00,49.86,49.94,49.81,49.93,17700.0,39.714,39.7777,39.6741,39.7697,17700.0
2005-10-13 10:40:00,49.94,49.96,49.92,49.95,16400.0,39.7777,39.7936,39.7617,39.7856,16400.0
2005-10-13 10:50:00,49.97,49.99,49.96,49.99,14100.0,39.8016,39.8175,39.7936,39.8175,14100.0
2005-10-13 11:00:00,49.99,50.19,49.99,50.06,27600.0,39.8175,39.9768,39.8175,39.8733,27600.0
2005-10-13 11:10:00,50.06,50.06,49.91,49.92,14700.0,39.8733,39.8733,39.7538,39.7617,14700.0
2005-10-13 11:20:00,49.92,49.95,49.91,49.94,10500.0,39.7617,39.7856,39.7538,39.7777,10500.0
2005-10-13 11:30:00,49.92,49.92,49.89,49.9,17900.0,39.7617,39.7617,39.7379,39.7458,17900.0
2005-10-13 11:40:00,49.9,49.95,49.8,49.8,23100.0,39.7458,39.7856,39.6662,39.6662,23100.0
2005-10-13 11:50:00,49.8,49.87,49.79,49.82,50500.0,39.6662,39.7219,39.6582,39.6821,50500.0
2005-10-13 12:00:00,49.83,49.87,49.82,49.83,16000.0,39.6901,39.7219,39.6821,39.6901,16000.0
2005-10-13 12:10:00,49.84,49.85,49.8,49.83,19100.0,39.698,39.706,39.6662,39.6901,19100.0
2005-10-13 12:20:00,49.83,49.83,49.79,49.82,16900.0,39.6901,39.6901,39.6582,39.6821,16900.0
2005-10-13 12:30:00,49.83,49.88,49.83,49.85,6900.0,39.6901,39.7299,39.6901,39.706,6900.0
2005-10-13 12:40:00,49.85,50.02,49.85,50.02,26400.0,39.706,39.8414,39.706,39.8414,26400.0
2005-10-13 12:50:00,50.02,50.02,49.97,49.99,14000.0,39.8414,39.8414,39.8016,39.8175,14000.0
2005-10-13 13:00:00,49.98,50.02,49.95,50.01,23900.0,39.8095,39.8414,39.7856,39.8334,23900.0
2005-10-13 13:10:00,50.01,50.01,49.93,49.93,23400.0,39.8334,39.8334,39.7697,39.7697,23400.0
2005-10-13 13:20:00,49.92,49.92,49.84,49.87,10100.0,39.7617,39.7617,39.698,39.7219,10100.0
2005-10-13 13:30:00,49.88,49.88,49.82,49.82,7000.0,39.7299,39.7299,39.6821,39.6821,7000.0
2005-10-13 13:40:00,49.81,49.82,49.8,49.82,15900.0,39.6741,39.6821,39.6662,39.6821,15900.0
2005-10-13 13:50:00,49.82,49.97,49.82,49.91,12800.0,39.6821,39.8016,39.6821,39.7538,12800.0
2005-10-13 14:00:00,49.91,49.99,49.9,49.9,16900.0,39.7538,39.8175,39.7458,39.7458,16900.0
2005-10-13 14:10:00,49.97,49.97,49.92,49.92,20800.0,39.8016,39.8016,39.7617,39.7617,20800.0
2005-10-13 14:20:00,49.92,50.05,49.92,49.92,32400.0,39.7617,39.8653,39.7617,39.7617,32400.0
2005-10-13 14:30:00,49.92,50.05,49.91,50.05,24300.0,39.7617,39.8653,39.7538,39.8653,24300.0
2005-10-13 14:40:00,50.04,50.05,49.98,50.02,19300.0,39.8573,39.8653,39.8095,39.8414,19300.0
2005-10-13 14:50:00,50.02,50.05,50.01,50.05,22400.0,39.8414,39.8653,39.8334,39.8653,22400.0
2005-10-13 15:00:00,50.05,50.19,50.04,50.14,36700.0,39.8653,39.9768,39.8573,39.937,36700.0
2005-10-13 15:10:00,50.13,50.13,49.94,49.96,17000.0,39.929,39.929,39.7777,39.7936,17000.0
2005-10-13 15:20:00,49.96,49.99,49.93,49.95,18800.0,39.7936,39.8175,39.7697,39.7856,18800.0
2005-10-13 15:30:00,49.95,49.96,49.91,49.95,51000.0,39.7856,39.7936,39.7538,39.7856,51000.0
2005-10-13 15:40:00,49.95,49.97,49.9,49.97,65600.0,39.7856,39.8016,39.7458,39.8016,65600.0
2005-10-13 15:50:00,49.97,49.97,49.91,49.92,45400.0,39.8016,39.8016,39.7538,39.7617,45400.0
2005-10-14 09:30:00,50.1,50.17,50.01,50.14,25300.0,39.9051,39.9609,39.8334,39.937,25300.0
2005-10-14 09:40:00,50.14,50.33,49.82,49.88,33000.0,39.937,40.0883,39.6821,39.7299,33000.0
2005-10-14 09:50:00,49.89,50.08,49.89,50.04,26800.0,39.7379,39.8892,39.7379,39.8573,26800.0
2005-10-14 10:00:00,50.09,50.17,50.02,50.02,24300.0,39.8972,39.9609,39.8414,39.8414,24300.0
2005-10-14 10:10:00,50.03,50.08,49.95,49.97,34100.0,39.8494,39.8892,39.7856,39.8016,34100.0
2005-10-14 10:20:00,49.94,49.97,49.94,49.95,15600.0,39.7777,39.8016,39.7777,39.7856,15600.0
2005-10-14 10:30:00,49.96,50.09,49.93,50.01,31800.0,39.7936,39.8972,39.7697,39.8334,31800.0
2005-10-14 10:40:00,50.02,50.02,49.86,49.92,25800.0,39.8414,39.8414,39.714,39.7617,25800.0
2005-10-14 10:50:00,49.95,50.0,49.83,49.87,27200.0,39.7856,39.8255,39.6901,39.7219,27200.0
2005-10-14 11:00:00,49.87,49.9,49.84,49.88,45400.0,39.7219,39.7458,39.698,39.7299,45400.0
2005-10-14 11:10:00,49.89,50.17,49.88,50.15,30400.0,39.7379,39.9609,39.7299,39.9449,30400.0
2005-10-14 11:20:00,50.14,50.14,49.86,49.92,58300.0,39.937,39.937,39.714,39.7617,58300.0
2005-10-14 11:30:00,49.91,49.92,49.83,49.83,7900.0,39.7538,39.7617,39.6901,39.6901,7900.0
2005-10-14 11:40:00,49.83,49.88,49.77,49.83,13100.0,39.6901,39.7299,39.6423,39.6901,13100.0
2005-10-14 11:50:00,49.83,49.92,49.83,49.85,12800.0,39.6901,39.7617,39.6901,39.706,12800.0
2005-10-14 12:00:00,49.89,49.97,49.87,49.95,14800.0,39.7379,39.8016,39.7219,39.7856,14800.0
2005-10-14 12:10:00,49.95,50.0,49.85,49.92,14100.0,39.7856,39.8255,39.706,39.7617,14100.0
2005-10-14 12:20:00,49.92,49.96,49.91,49.92,6000.0,39.7617,39.7936,39.7538,39.7617,6000.0
2005-10-14 12:30:00,49.88,49.91,49.86,49.91,6700.0,39.7299,39.7538,39.714,39.7538,6700.0
2005-10-14 12:40:00,49.92,49.95,49.86,49.88,11800.0,39.7617,39.7856,39.714,39.7299,11800.0
2005-10-14 12:50:00,49.87,49.9,49.77,49.78,27200.0,39.7219,39.7458,39.6423,39.6502,27200.0
2005-10-14 13:00:00,49.78,49.82,49.71,49.72,26800.0,39.6502,39.6821,39.5945,39.6024,26800.0
2005-10-14 13:10:00,49.72,49.75,49.64,49.67,24200.0,39.6024,39.6263,39.5387,39.5626,24200.0
2005-10-14 13:20:00,49.68,49.83,49.67,49.82,25100.0,39.5706,39.6901,39.5626,39.6821,25100.0
2005-10-14 13:30:00,49.83,49.83,49.69,49.73,10500.0,39.6901,39.6901,39.5785,39.6104,10500.0
2005-10-14 13:40:00,49.73,49.83,49.72,49.82,35300.0,39.6104,39.6901,39.6024,39.6821,35300.0
2005-10-14 13:50:00,49.82,49.84,49.76,49.81,18400.0,39.6821,39.698,39.6343,39.6741,18400.0
2005-10-14 14:00:00,49.81,49.81,49.64,49.72,37000.0,39.6741,39.6741,39.5387,39.6024,37000.0
2005-10-14 14:10:00,49.72,49.82,49.72,49.79,20700.0,39.6024,39.6821,39.6024,39.6582,20700.0
2005-10-14 14:20:00,49.8,49.86,49.8,49.85,20600.0,39.6662,39.714,39.6662,39.706,20600.0
2005-10-14 14:30:00,49.85,49.88,49.8,49.85,25300.0,39.706,39.7299,39.6662,39.706,25300.0
2005-10-14 14:40:00,49.85,49.89,49.74,49.75,18900.0,39.706,39.7379,39.6184,39.6263,18900.0
2005-10-14 14:50:00,49.75,49.94,49.75,49.84,19500.0,39.6263,39.7777,39.6263,39.698,19500.0
2005-10-14 15:00:00,49.85,49.94,49.84,49.86,18600.0,39.706,39.7777,39.698,39.714,18600.0
2005-10-14 15:10:00,49.86,49.93,49.86,49.93,115000.0,39.714,39.7697,39.714,39.7697,115000.0
2005-10-14 15:20:00,49.93,50.01,49.93,49.98,21800.0,39.7697,39.8334,39.7697,39.8095,21800.0
2005-10-14 15:30:00,49.97,50.04,49.96,50.03,35100.0,39.8016,39.8573,39.7936,39.8494,35100.0
2005-10-14 15:40:00,50.03,50.04,49.87,49.94,77900.0,39.8494,39.8573,39.7219,39.7777,77900.0
2005-10-14 15:50:00,49.93,50.04,49.93,49.99,42500.0,39.7697,39.8573,39.7697,39.8175,42500.0
2005-10-17 09:30:00,49.98,50.25,49.94,50.24,28800.0,39.8095,40.0246,39.7777,40.0166,28800.0
2005-10-17 09:40:00,50.24,50.53,50.24,50.35,499100.0,40.0166,40.2476,40.0166,40.1042,499100.0
2005-10-17 09:50:00,50.35,50.56,50.35,50.56,38800.0,40.1042,40.2715,40.1042,40.2715,38800.0
2005-10-17 10:00:00,50.56,50.62,50.56,50.59,9900.0,40.2715,40.3193,40.2715,40.2954,9900.0
2005-10-17 10:10:00,50.6,50.81,50.6,50.81,33800.0,40.3034,40.4706,40.3034,40.4706,33800.0
2005-10-17 10:20:00,50.82,50.94,50.81,50.92,10600.0,40.4786,40.5742,40.4706,40.5583,10600.0
2005-10-17 10:30:00,50.92,50.93,50.7,50.7,19800.0,40.5583,40.5662,40.383,40.383,19800.0
2005-10-17 10:40:00,50.67,50.69,50.65,50.68,23800.0,40.3591,40.3751,40.3432,40.3671,23800.0
2005-10-17 10:50:00,50.69,50.75,50.65,50.72,52300.0,40.3751,40.4228,40.3432,40.399,52300.0
2005-10-17 11:00:00,50.74,50.75,50.69,50.69,13200.0,40.4149,40.4228,40.3751,40.3751,13200.0
2005-10-17 11:10:00,50.69,50.75,50.69,50.72,21200.0,40.3751,40.4228,40.3751,40.399,21200.0
2005-10-17 11:20:00,50.72,50.74,50.63,50.69,22200.0,40.399,40.4149,40.3273,40.3751,22200.0
2005-10-17 11:30:00,50.68,50.74,50.68,50.74,6700.0,40.3671,40.4149,40.3671,40.4149,6700.0
2005-10-17 11:40:00,50.75,50.8,50.75,50.79,8700.0,40.4228,40.4627,40.4228,40.4547,8700.0
2005-10-17 11:50:00,50.81,50.89,50.81,50.86,6100.0,40.4706,40.5344,40.4706,40.5105,6100.0
2005-10-17 12:00:00,50.86,50.86,50.78,50.78,6000.0,40.5105,40.5105,40.4467,40.4467,6000.0
2005-10-17 12:10:00,50.77,50.78,50.64,50.64,11800.0,40.4388,40.4467,40.3352,40.3352,11800.0
2005-10-17 12:20:00,50.65,50.65,50.63,50.63,10700.0,40.3432,40.3432,40.3273,40.3273,10700.0
2005-10-17 12:30:00,50.63,50.63,50.47,50.48,54900.0,40.3273,40.3273,40.1998,40.2078,54900.0
2005-10-17 12:40:00,50.46,50.46,50.3,50.3,14400.0,40.1919,40.1919,40.0644,40.0644,14400.0
2005-10-17 12:50:00,50.31,50.4,50.3,50.4,13300.0,40.0724,40.1441,40.0644,40.1441,13300.0
2005-10-17 13:00:00,50.42,50.53,50.4,50.53,42400.0,40.16,40.2476,40.1441,40.2476,42400.0
2005-10-17 13:10:00,50.53,50.56,50.51,50.54,24500.0,40.2476,40.2715,40.2317,40.2556,24500.0
2005-10-17 13:20:00,50.54,50.55,50.48,50.5,16100.0,40.2556,40.2635,40.2078,40.2237,16100.0
2005-10-17 13:30:00,50.51,50.51,50.46,50.46,5800.0,40.2317,40.2317,40.1919,40.1919,5800.0
2005-10-17 13:40:00,50.46,50.52,50.36,50.52,14000.0,40.1919,40.2397,40.1122,40.2397,14000.0
2005-10-17 13:50:00,50.54,50.6,50.54,50.57,56300.0,40.2556,40.3034,40.2556,40.2795,56300.0
2005-10-17 14:00:00,50.57,50.6,50.55,50.58,13800.0,40.2795,40.3034,40.2635,40.2874,13800.0
2005-10-17 14:10:00,50.58,50.6,50.55,50.57,14100.0,40.2874,40.3034,40.2635,40.2795,14100.0
2005-10-17 14:20:00,50.57,50.57,50.51,50.53,26900.0,40.2795,40.2795,40.2317,40.2476,26900.0
2005-10-17 14:30:00,50.54,50.54,50.52,50.54,29200.0,40.2556,40.2556,40.2397,40.2556,29200.0
2005-10-17 14:40:00,50.53,50.59,50.51,50.54,40200.0,40.2476,40.2954,40.2317,40.2556,40200.0
2005-10-17 14:50:00,50.54,50.56,50.53,50.56,36500.0,40.2556,40.2715,40.2476,40.2715,36500.0
2005-10-17 15:00:00,50.56,50.65,50.56,50.62,36000.0,40.2715,40.3432,40.2715,40.3193,36000.0
2005-10-17 15:10:00,50.63,50.71,50.63,50.71,332200.0,40.3273,40.391,40.3273,40.391,332200.0
2005-10-17 15:20:00,50.71,50.71,50.65,50.7,18600.0,40.391,40.391,40.3432,40.383,18600.0
2005-10-17 15:30:00,50.7,50.76,50.68,50.7,27400.0,40.383,40.4308,40.3671,40.383,27400.0
2005-10-17 15:40:00,50.7,50.76,50.69,50.75,27100.0,40.383,40.4308,40.3751,40.4228,27100.0
2005-10-17 15:50:00,50.74,50.75,50.69,50.7,119300.0,40.4149,40.4228,40.3751,40.383,119300.0
2005-10-18 09:30:00,50.85,50.95,50.75,50.91,31300.0,40.5025,40.5822,40.4228,40.5503,31300.0
2005-10-18 09:40:00,50.92,50.99,50.9,50.98,23200.0,40.5583,40.614,40.5423,40.606,23200.0
2005-10-18 09:50:00,50.97,51.18,50.97,50.98,44000.0,40.5981,40.7653,40.5981,40.606,44000.0
2005-10-18 10:00:00,50.98,51.14,50.98,51.14,20800.0,40.606,40.7335,40.606,40.7335,20800.0
2005-10-18 10:10:00,51.15,51.25,51.07,51.09,38500.0,40.7415,40.8211,40.6777,40.6937,38500.0
2005-10-18 10:20:00,51.09,51.1,51.08,51.08,24200.0,40.6937,40.7016,40.6857,40.6857,24200.0
2005-10-18 10:30:00,51.08,51.1,51.01,51.03,40200.0,40.6857,40.7016,40.6299,40.6459,40200.0
2005-10-18 10:40:00,51.03,51.08,51.0,51.08,30700.0,40.6459,40.6857,40.622,40.6857,30700.0
2005-10-18 10:50:00,51.08,51.18,51.08,51.17,11100.0,40.6857,40.7653,40.6857,40.7574,11100.0
2005-10-18 11:00:00,51.18,51.33,51.18,51.33,24400.0,40.7653,40.8848,40.7653,40.8848,24400.0
2005-10-18 11:10:00,51.33,51.38,51.29,51.32,23300.0,40.8848,40.9247,40.853,40.8769,23300.0
2005-10-18 11:20:00,51.32,51.32,51.27,51.27,8400.0,40.8769,40.8769,40.837,40.837,8400.0
2005-10-18 11:30:00,51.24,51.31,51.23,51.3,13200.0,40.8131,40.8689,40.8052,40.8609,13200.0
2005-10-18 11:40:00,51.34,51.5,51.33,51.5,42300.0,40.8928,41.0202,40.8848,41.0202,42300.0
2005-10-18 11:50:00,51.49,51.52,51.48,51.52,13900.0,41.0123,41.0362,41.0043,41.0362,13900.0
2005-10-18 12:00:00,51.52,51.66,51.52,51.63,23600.0,41.0362,41.1477,41.0362,41.1238,23600.0
2005-10-18 12:10:00,51.64,51.65,51.48,51.49,26300.0,41.1317,41.1397,41.0043,41.0123,26300.0
2005-10-18 12:20:00,51.49,51.62,51.49,51.55,26500.0,41.0123,41.1158,41.0123,41.0601,26500.0
2005-10-18 12:30:00,51.54,51.59,51.54,51.57,6800.0,41.0521,41.0919,41.0521,41.076,6800.0
2005-10-18 12:40:00,51.57,51.57,51.52,51.52,13600.0,41.076,41.076,41.0362,41.0362,13600.0
2005-10-18 12:50:00,51.5,51.5,51.41,51.43,18400.0,41.0202,41.0202,40.9485,40.9645,18400.0
2005-10-18 13:00:00,51.42,51.55,51.42,51.48,15400.0,40.9565,41.0601,40.9565,41.0043,15400.0
2005-10-18 13:10:00,51.5,51.53,51.34,51.37,15200.0,41.0202,41.0441,40.8928,40.9167,15200.0
2005-10-18 13:20:00,51.37,51.42,51.34,51.38,22000.0,40.9167,40.9565,40.8928,40.9247,22000.0
2005-10-18 13:30:00,51.36,51.43,51.2,51.36,54500.0,40.9087,40.9645,40.7813,40.9087,54500.0
2005-10-18 13:40:00,51.36,51.49,51.33,51.44,21100.0,40.9087,41.0123,40.8848,40.9724,21100.0
2005-10-18 13:50:00,51.45,51.59,51.42,51.59,39700.0,40.9804,41.0919,40.9565,41.0919,39700.0
2005-10-18 14:00:00,51.59,51.61,51.5,51.54,40600.0,41.0919,41.1078,41.0202,41.0521,40600.0
2005-10-18 14:10:00,51.54,51.55,51.46,51.46,10200.0,41.0521,41.0601,40.9884,40.9884,10200.0
2005-10-18 14:20:00,51.46,51.51,51.46,51.48,16300.0,40.9884,41.0282,40.9884,41.0043,16300.0
2005-10-18 14:30:00,51.48,51.48,51.38,51.39,24500.0,41.0043,41.0043,40.9247,40.9326,24500.0
2005-10-18 14:40:00,51.37,51.37,51.28,51.36,22900.0,40.9167,40.9167,40.845,40.9087,22900.0
2005-10-18 14:50:00,51.36,51.36,51.29,51.3,15500.0,40.9087,40.9087,40.853,40.8609,15500.0
2005-10-18 15:00:00,51.3,51.35,51.29,51.32,15800.0,40.8609,40.9008,40.853,40.8769,15800.0
2005-10-18 15:10:00,51.33,51.41,51.33,51.39,36300.0,40.8848,40.9485,40.8848,40.9326,36300.0
2005-10-18 15:20:00,51.4,51.44,51.35,51.35,54000.0,40.9406,40.9724,40.9008,40.9008,54000.0
2005-10-18 15:30:00,51.36,51.36,51.24,51.25,67000.0,40.9087,40.9087,40.8131,40.8211,67000.0
2005-10-18 15:40:00,51.23,51.24,51.17,51.19,76700.0,40.8052,40.8131,40.7574,40.7733,76700.0
2005-10-18 15:50:00,51.19,51.19,51.08,51.15,92400.0,40.7733,40.7733,40.6857,40.7415,92400.0
2005-10-19 09:30:00,50.97,50.98,50.7,50.81,30200.0,40.5981,40.606,40.383,40.4706,30200.0
2005-10-19 09:40:00,50.8,50.89,50.62,50.68,29900.0,40.4627,40.5344,40.3193,40.3671,29900.0
2005-10-19 09:50:00,50.67,51.03,50.67,50.96,24100.0,40.3591,40.6459,40.3591,40.5901,24100.0
2005-10-19 10:00:00,50.96,50.96,50.82,50.89,17700.0,40.5901,40.5901,40.4786,40.5344,17700.0
2005-10-19 10:10:00,50.89,50.9,50.82,50.83,6200.0,40.5344,40.5423,40.4786,40.4866,6200.0
2005-10-19 10:20:00,50.83,50.85,50.7,50.85,25600.0,40.4866,40.5025,40.383,40.5025,25600.0
2005-10-19 10:30:00,50.96,51.0,50.87,51.0,30700.0,40.5901,40.622,40.5184,40.622,30700.0
2005-10-19 10:40:00,51.0,51.22,50.99,50.99,24900.0,40.622,40.7972,40.614,40.614,24900.0
2005-10-19 10:50:00,50.99,51.0,50.97,50.97,8000.0,40.614,40.622,40.5981,40.5981,8000.0
2005-10-19 11:00:00,50.98,51.0,50.92,50.93,9700.0,40.606,40.622,40.5583,40.5662,9700.0
2005-10-19 11:10:00,50.92,50.94,50.88,50.94,14600.0,40.5583,40.5742,40.5264,40.5742,14600.0
2005-10-19 11:20:00,50.93,50.93,50.79,50.79,13600.0,40.5662,40.5662,40.4547,40.4547,13600.0
2005-10-19 11:30:00,50.8,50.9,50.8,50.85,17500.0,40.4627,40.5423,40.4627,40.5025,17500.0
2005-10-19 11:40:00,50.85,50.85,50.81,50.82,5400.0,40.5025,40.5025,40.4706,40.4786,5400.0
2005-10-19 11:50:00,50.8,50.82,50.72,50.82,11800.0,40.4627,40.4786,40.399,40.4786,11800.0
2005-10-19 12:00:00,50.82,50.94,50.82,50.9,22900.0,40.4786,40.5742,40.4786,40.5423,22900.0
2005-10-19 12:10:00,50.89,50.94,50.88,50.88,20000.0,40.5344,40.5742,40.5264,40.5264,20000.0
2005-10-19 12:20:00,50.88,50.88,50.8,50.86,58600.0,40.5264,40.5264,40.4627,40.5105,58600.0
2005-10-19 12:30:00,50.85,51.09,50.83,50.89,39700.0,40.5025,40.6937,40.4866,40.5344,39700.0
2005-10-19 12:40:00,50.89,50.89,50.81,50.84,57400.0,40.5344,40.5344,40.4706,40.4945,57400.0
2005-10-19 12:50:00,50.84,50.85,50.81,50.83,11300.0,40.4945,40.5025,40.4706,40.4866,11300.0
2005-10-19 13:00:00,50.83,50.83,50.63,50.71,36200.0,40.4866,40.4866,40.3273,40.391,36200.0
2005-10-19 13:10:00,50.7,50.85,50.69,50.8,36100.0,40.383,40.5025,40.3751,40.4627,36100.0
2005-10-19 13:20:00,50.82,50.85,50.76,50.81,25400.0,40.4786,40.5025,40.4308,40.4706,25400.0
2005-10-19 13:30:00,50.81,50.85,50.81,50.84,38200.0,40.4706,40.5025,40.4706,40.4945,38200.0
2005-10-19 13:40:00,50.84,50.85,50.8,50.8,20300.0,40.4945,40.5025,40.4627,40.4627,20300.0
2005-10-19 13:50:00,50.8,50.81,50.77,50.79,13800.0,40.4627,40.4706,40.4388,40.4547,13800.0
2005-10-19 14:00:00,50.8,50.98,50.8,50.96,26400.0,40.4627,40.606,40.4627,40.5901,26400.0
2005-10-19 14:10:00,50.95,50.97,50.89,50.91,21800.0,40.5822,40.5981,40.5344,40.5503,21800.0
2005-10-19 14:20:00,50.91,51.02,50.9,51.02,17000.0,40.5503,40.6379,40.5423,40.6379,17000.0
2005-10-19 14:30:00,51.02,51.26,51.02,51.26,25300.0,40.6379,40.8291,40.6379,40.8291,25300.0
2005-10-19 14:40:00,51.26,51.32,51.16,51.32,30300.0,40.8291,40.8769,40.7494,40.8769,30300.0
2005-10-19 14:50:00,51.32,51.4,51.31,51.36,40600.0,40.8769,40.9406,40.8689,40.9087,40600.0
2005-10-19 15:00:00,51.36,51.37,51.34,51.35,44100.0,40.9087,40.9167,40.8928,40.9008,44100.0
2005-10-19 15:10:00,51.35,51.35,51.31,51.33,23200.0,40.9008,40.9008,40.8689,40.8848,23200.0
2005-10-19 15:20:00,51.33,51.36,51.32,51.36,45400.0,40.8848,40.9087,40.8769,40.9087,45400.0
2005-10-19 15:30:00,51.36,51.46,51.34,51.46,30000.0,40.9087,40.9884,40.8928,40.9884,30000.0
2005-10-19 15:40:00,51.46,51.59,51.45,51.59,57800.0,40.9884,41.0919,40.9804,41.0919,57800.0
2005-10-19 15:50:00,51.57,51.57,51.52,51.55,37500.0,41.076,41.076,41.0362,41.0601,37500.0
2005-10-20 09:30:00,51.55,51.55,51.5,51.51,15800.0,41.0601,41.0601,41.0202,41.0282,15800.0
2005-10-20 09:40:00,51.52,51.6,51.52,51.57,14600.0,41.0362,41.0999,41.0362,41.076,14600.0
2005-10-20 09:50:00,51.57,51.57,51.5,51.54,10800.0,41.076,41.076,41.0202,41.0521,10800.0
2005-10-20 10:00:00,51.54,51.54,51.41,51.43,17100.0,41.0521,41.0521,40.9485,40.9645,17100.0
2005-10-20 10:10:00,51.4,51.59,51.37,51.55,23600.0,40.9406,41.0919,40.9167,41.0601,23600.0
2005-10-20 10:20:00,51.55,51.55,51.47,51.47,13100.0,41.0601,41.0601,40.9963,40.9963,13100.0
2005-10-20 10:30:00,51.48,51.56,51.48,51.55,20200.0,41.0043,41.068,41.0043,41.0601,20200.0
2005-10-20 10:40:00,51.55,51.7,51.52,51.67,19100.0,41.0601,41.1795,41.0362,41.1556,19100.0
2005-10-20 10:50:00,51.7,51.75,51.7,51.73,31200.0,41.1795,41.2194,41.1795,41.2034,31200.0
2005-10-20 11:00:00,51.73,51.75,51.68,51.68,7500.0,41.2034,41.2194,41.1636,41.1636,7500.0
2005-10-20 11:10:00,51.69,51.73,51.66,51.66,10400.0,41.1716,41.2034,41.1477,41.1477,10400.0
2005-10-20 11:20:00,51.66,51.86,51.64,51.85,12400.0,41.1477,41.307,41.1317,41.299,12400.0
2005-10-20 11:30:00,51.86,51.9,51.86,51.87,11500.0,41.307,41.3388,41.307,41.3149,11500.0
2005-10-20 11:40:00,51.86,51.86,51.58,51.68,14200.0,41.307,41.307,41.084,41.1636,14200.0
2005-10-20 11:50:00,51.69,51.79,51.65,51.77,7000.0,41.1716,41.2512,41.1397,41.2353,7000.0
2005-10-20 12:00:00,51.78,51.78,51.69,51.69,11400.0,41.2433,41.2433,41.1716,41.1716,11400.0
2005-10-20 12:10:00,51.65,51.67,51.59,51.64,8000.0,41.1397,41.1556,41.0919,41.1317,8000.0
2005-10-20 12:20:00,51.63,51.75,51.61,51.72,7100.0,41.1238,41.2194,41.1078,41.1955,7100.0
2005-10-20 12:30:00,51.72,51.73,51.59,51.73,12400.0,41.1955,41.2034,41.0919,41.2034,12400.0
2005-10-20 12:40:00,51.73,51.9,51.73,51.83,12700.0,41.2034,41.3388,41.2034,41.2831,12700.0
2005-10-20 12:50:00,51.83,51.9,51.82,51.88,28100.0,41.2831,41.3388,41.2751,41.3229,28100.0
2005-10-20 13:00:00,51.88,51.88,51.83,51.85,82700.0,41.3229,41.3229,41.2831,41.299,82700.0
2005-10-20 13:10:00,51.83,51.83,51.62,51.65,10400.0,41.2831,41.2831,41.1158,41.1397,10400.0
2005-10-20 13:20:00,51.64,51.65,51.62,51.62,6700.0,41.1317,41.1397,41.1158,41.1158,6700.0
2005-10-20 13:30:00,51.62,51.69,51.62,51.62,45600.0,41.1158,41.1716,41.1158,41.1158,45600.0
2005-10-20 13:40:00,51.62,51.62,51.49,51.52,7300.0,41.1158,41.1158,41.0123,41.0362,7300.0
2005-10-20 13:50:00,51.52,51.71,51.49,51.71,29700.0,41.0362,41.1875,41.0123,41.1875,29700.0
2005-10-20 14:00:00,51.71,51.79,51.71,51.76,69800.0,41.1875,41.2512,41.1875,41.2273,69800.0
2005-10-20 14:10:00,51.75,51.76,51.65,51.67,64200.0,41.2194,41.2273,41.1397,41.1556,64200.0
2005-10-20 14:20:00,51.68,51.69,51.57,51.6,37700.0,41.1636,41.1716,41.076,41.0999,37700.0
2005-10-20 14:30:00,51.59,51.6,51.58,51.58,18100.0,41.0919,41.0999,41.084,41.084,18100.0
2005-10-20 14:40:00,51.58,51.6,51.58,51.58,16700.0,41.084,41.0999,41.084,41.084,16700.0
2005-10-20 14:50:00,51.58,51.58,51.43,51.44,9700.0,41.084,41.084,40.9645,40.9724,9700.0
2005-10-20 15:00:00,51.44,51.5,51.44,51.49,7700.0,40.9724,41.0202,40.9724,41.0123,7700.0
2005-10-20 15:10:00,51.49,51.49,51.13,51.13,56400.0,41.0123,41.0123,40.7255,40.7255,56400.0
2005-10-20 15:20:00,51.14,51.16,50.85,50.87,49500.0,40.7335,40.7494,40.5025,40.5184,49500.0
2005-10-20 15:30:00,50.89,51.22,50.88,51.11,48800.0,40.5344,40.7972,40.5264,40.7096,48800.0
2005-10-20 15:40:00,51.11,51.11,50.9,50.98,57300.0,40.7096,40.7096,40.5423,40.606,57300.0
2005-10-20 15:50:00,50.99,51.11,50.96,50.99,68700.0,40.614,40.7096,40.5901,40.614,68700.0
2005-10-21 09:30:00,51.25,51.61,51.25,51.56,87500.0,40.8211,41.1078,40.8211,41.068,87500.0
2005-10-21 09:40:00,51.6,51.63,51.45,51.49,38300.0,41.0999,41.1238,40.9804,41.0123,38300.0
2005-10-21 09:50:00,51.5,51.5,51.15,51.18,75300.0,41.0202,41.0202,40.7415,40.7653,75300.0
2005-10-21 10:00:00,51.19,51.27,51.16,51.21,24500.0,40.7733,40.837,40.7494,40.7892,24500.0
2005-10-21 10:10:00,51.21,51.36,51.21,51.26,21700.0,40.7892,40.9087,40.7892,40.8291,21700.0
2005-10-21 10:20:00,51.25,51.39,51.13,51.38,18900.0,40.8211,40.9326,40.7255,40.9247,18900.0
2005-10-21 10:30:00,51.39,51.4,51.3,51.34,31700.0,40.9326,40.9406,40.8609,40.8928,31700.0
2005-10-21 10:40:00,51.35,51.36,51.2,51.21,24500.0,40.9008,40.9087,40.7813,40.7892,24500.0
2005-10-21 10:50:00,51.2,51.31,51.19,51.25,26500.0,40.7813,40.8689,40.7733,40.8211,26500.0
2005-10-21 11:00:00,51.28,51.38,51.26,51.37,22800.0,40.845,40.9247,40.8291,40.9167,22800.0
2005-10-21 11:10:00,51.38,51.38,51.29,51.32,12900.0,40.9247,40.9247,40.853,40.8769,12900.0
2005-10-21 11:20:00,51.33,51.39,51.28,51.28,16200.0,40.8848,40.9326,40.845,40.845,16200.0
2005-10-21 11:30:00,51.28,51.28,51.13,51.13,14600.0,40.845,40.845,40.7255,40.7255,14600.0
2005-10-21 11:40:00,51.13,51.21,51.1,51.18,21000.0,40.7255,40.7892,40.7016,40.7653,21000.0
2005-10-21 11:50:00,51.18,51.2,50.96,51.04,17900.0,40.7653,40.7813,40.5901,40.6538,17900.0
2005-10-21 12:00:00,51.05,51.13,50.96,51.07,21100.0,40.6618,40.7255,40.5901,40.6777,21100.0
2005-10-21 12:10:00,51.11,51.32,51.05,51.05,23000.0,40.7096,40.8769,40.6618,40.6618,23000.0
2005-10-21 12:20:00,51.06,51.26,51.02,51.26,19800.0,40.6698,40.8291,40.6379,40.8291,19800.0
2005-10-21 12:30:00,51.28,51.3,51.19,51.2,11400.0,40.845,40.8609,40.7733,40.7813,11400.0
2005-10-21 12:40:00,51.2,51.32,51.2,51.32,13900.0,40.7813,40.8769,40.7813,40.8769,13900.0
2005-10-21 12:50:00,51.32,51.4,51.3,51.34,38200.0,40.8769,40.9406,40.8609,40.8928,38200.0
2005-10-21 13:00:00,51.35,51.4,51.29,51.3,17700.0,40.9008,40.9406,40.853,40.8609,17700.0
2005-10-21 13:10:00,51.28,51.28,51.25,51.25,17000.0,40.845,40.845,40.8211,40.8211,17000.0
2005-10-21 13:20:00,51.25,51.29,51.25,51.27,16200.0,40.8211,40.853,40.8211,40.837,16200.0
2005-10-21 13:30:00,51.29,51.35,51.27,51.29,35400.0,40.853,40.9008,40.837,40.853,35400.0
2005-10-21 13:40:00,51.3,51.33,51.25,51.3,15700.0,40.8609,40.8848,40.8211,40.8609,15700.0
2005-10-21 13:50:00,51.29,51.39,51.27,51.36,12700.0,40.853,40.9326,40.837,40.9087,12700.0
2005-10-21 14:00:00,51.37,51.38,51.28,51.28,19300.0,40.9167,40.9247,40.845,40.845,19300.0
2005-10-21 14:10:00,51.28,51.33,51.22,51.27,30300.0,40.845,40.8848,40.7972,40.837,30300.0
2005-10-21 14:20:00,51.28,51.31,51.2,51.21,14800.0,40.845,40.8689,40.7813,40.7892,14800.0
2005-10-21 14:30:00,51.21,51.33,51.21,51.28,22900.0,40.7892,40.8848,40.7892,40.845,22900.0
2005-10-21 14:40:00,51.28,51.28,51.23,51.26,14300.0,40.845,40.845,40.8052,40.8291,14300.0
2005-10-21 14:50:00,51.26,51.31,51.26,51.28,13300.0,40.8291,40.8689,40.8291,40.845,13300.0
2005-10-21 15:00:00,51.29,51.3,51.15,51.15,19600.0,40.853,40.8609,40.7415,40.7415,19600.0
2005-10-21 15:10:00,51.14,51.24,51.13,51.24,16800.0,40.7335,40.8131,40.7255,40.8131,16800.0
2005-10-21 15:20:00,51.24,51.27,51.2,51.25,17200.0,40.8131,40.837,40.7813,40.8211,17200.0
2005-10-21 15:30:00,51.24,51.28,51.22,51.26,11300.0,40.8131,40.845,40.7972,40.8291,11300.0
2005-10-21 15:40:00,51.25,51.28,51.22,51.27,20900.0,40.8211,40.845,40.7972,40.837,20900.0
2005-10-21 15:50:00,51.26,51.26,51.15,51.16,48500.0,40.8291,40.8291,40.7415,40.7494,48500.0
2005-10-24 09:30:00,51.3,51.42,51.29,51.39,18700.0,40.8609,40.9565,40.853,40.9326,18700.0
2005-10-24 09:40:00,51.26,51.26,51.1,51.13,17600.0,40.8291,40.8291,40.7016,40.7255,17600.0
2005-10-24 09:50:00,51.12,51.19,51.12,51.18,21600.0,40.7176,40.7733,40.7176,40.7653,21600.0
2005-10-24 10:00:00,51.18,51.26,51.18,51.25,20600.0,40.7653,40.8291,40.7653,40.8211,20600.0
2005-10-24 10:10:00,51.26,51.34,51.25,51.31,13400.0,40.8291,40.8928,40.8211,40.8689,13400.0
2005-10-24 10:20:00,51.31,51.35,51.29,51.33,17800.0,40.8689,40.9008,40.853,40.8848,17800.0
2005-10-24 10:30:00,51.3,51.36,51.3,51.34,27500.0,40.8609,40.9087,40.8609,40.8928,27500.0
2005-10-24 10:40:00,51.34,51.38,51.22,51.23,32800.0,40.8928,40.9247,40.7972,40.8052,32800.0
2005-10-24 10:50:00,51.23,51.27,51.21,51.23,10800.0,40.8052,40.837,40.7892,40.8052,10800.0
2005-10-24 11:00:00,51.24,51.32,51.24,51.29,12900.0,40.8131,40.8769,40.8131,40.853,12900.0
2005-10-24 11:10:00,51.29,51.35,51.28,51.34,6800.0,40.853,40.9008,40.845,40.8928,6800.0
2005-10-24 11:20:00,51.34,51.36,51.26,51.27,13100.0,40.8928,40.9087,40.8291,40.837,13100.0
2005-10-24 11:30:00,51.26,51.39,51.26,51.27,25500.0,40.8291,40.9326,40.8291,40.837,25500.0
2005-10-24 11:40:00,51.27,51.31,51.25,51.25,10500.0,40.837,40.8689,40.8211,40.8211,10500.0
2005-10-24 11:50:00,51.27,51.28,51.17,51.17,14300.0,40.837,40.845,40.7574,40.7574,14300.0
2005-10-24 12:00:00,51.17,51.33,51.15,51.32,17700.0,40.7574,40.8848,40.7415,40.8769,17700.0
2005-10-24 12:10:00,51.33,51.37,51.32,51.36,6900.0,40.8848,40.9167,40.8769,40.9087,6900.0
2005-10-24 12:20:00,51.36,51.37,51.3,51.35,34200.0,40.9087,40.9167,40.8609,40.9008,34200.0
2005-10-24 12:30:00,51.35,51.39,51.32,51.36,39000.0,40.9008,40.9326,40.8769,40.9087,39000.0
2005-10-24 12:40:00,51.36,51.38,51.27,51.27,11800.0,40.9087,40.9247,40.837,40.837,11800.0
2005-10-24 12:50:00,51.27,51.3,51.25,51.27,24600.0,40.837,40.8609,40.8211,40.837,24600.0
2005-10-24 13:00:00,51.27,51.29,51.2,51.21,16000.0,40.837,40.853,40.7813,40.7892,16000.0
2005-10-24 13:10:00,51.21,51.26,51.18,51.19,50200.0,40.7892,40.8291,40.7653,40.7733,50200.0
2005-10-24 13:20:00,51.18,51.21,51.15,51.21,11900.0,40.7653,40.7892,40.7415,40.7892,11900.0
2005-10-24 13:30:00,51.21,51.33,51.21,51.33,11100.0,40.7892,40.8848,40.7892,40.8848,11100.0
2005-10-24 13:40:00,51.32,51.34,51.22,51.26,22000.0,40.8769,40.8928,40.7972,40.8291,22000.0
2005-10-24 13:50:00,51.27,51.31,51.26,51.31,10900.0,40.837,40.8689,40.8291,40.8689,10900.0
2005-10-24 14:00:00,51.32,51.32,51.27,51.29,12200.0,40.8769,40.8769,40.837,40.853,12200.0
2005-10-24 14:10:00,51.28,51.28,51.21,51.24,30700.0,40.845,40.845,40.7892,40.8131,30700.0
2005-10-24 14:20:00,51.25,51.28,51.2,51.26,34700.0,40.8211,40.845,40.7813,40.8291,34700.0
2005-10-24 14:30:00,51.25,51.32,51.25,51.32,16100.0,40.8211,40.8769,40.8211,40.8769,16100.0
2005-10-24 14:40:00,51.32,51.35,51.29,51.29,13900.0,40.8769,40.9008,40.853,40.853,13900.0
2005-10-24 14:50:00,51.29,51.39,51.28,51.3,18900.0,40.853,40.9326,40.845,40.8609,18900.0
2005-10-24 15:00:00,51.3,51.43,51.28,51.3,41200.0,40.8609,40.9645,40.845,40.8609,41200.0
2005-10-24 15:10:00,51.3,51.3,51.24,51.24,7400.0,40.8609,40.8609,40.8131,40.8131,7400.0
2005-10-24 15:20:00,51.24,51.4,51.22,51.26,34600.0,40.8131,40.9406,40.7972,40.8291,34600.0
2005-10-24 15:30:00,51.27,51.51,51.27,51.51,52800.0,40.837,41.0282,40.837,41.0282,52800.0
2005-10-24 15:40:00,51.52,51.52,51.41,51.5,42200.0,41.0362,41.0362,40.9485,41.0202,42200.0
2005-10-24 15:50:00,51.49,51.53,51.48,51.53,41700.0,41.0123,41.0441,41.0043,41.0441,41700.0
2005-10-25 09:30:00,51.62,51.85,51.62,51.8,11000.0,41.1158,41.299,41.1158,41.2592,11000.0
2005-10-25 09:40:00,51.74,51.9,51.63,51.87,22400.0,41.2114,41.3388,41.1238,41.3149,22400.0
2005-10-25 09:50:00,51.89,51.89,51.7,51.86,17900.0,41.3309,41.3309,41.1795,41.307,17900.0
2005-10-25 10:00:00,51.84,51.87,51.75,51.76,31100.0,41.291,41.3149,41.2194,41.2273,31100.0
2005-10-25 10:10:00,51.78,51.95,51.78,51.9,35700.0,41.2433,41.3787,41.2433,41.3388,35700.0
2005-10-25 10:20:00,51.89,51.99,51.88,51.99,27600.0,41.3309,41.4105,41.3229,41.4105,27600.0
2005-10-25 10:30:00,51.99,52.23,51.96,52.09,45200.0,41.4105,41.6017,41.3866,41.4902,45200.0
2005-10-25 10:40:00,52.09,52.2,52.0,52.01,24800.0,41.4902,41.5778,41.4185,41.4265,24800.0
2005-10-25 10:50:00,52.01,52.01,51.55,51.77,41100.0,41.4265,41.4265,41.0601,41.2353,41100.0
2005-10-25 11:00:00,51.81,51.85,51.62,51.66,65200.0,41.2671,41.299,41.1158,41.1477,65200.0
2005-10-25 11:10:00,51.66,51.76,51.56,51.72,38400.0,41.1477,41.2273,41.068,41.1955,38400.0
2005-10-25 11:20:00,51.72,51.76,51.63,51.64,37900.0,41.1955,41.2273,41.1238,41.1317,37900.0
2005-10-25 11:30:00,51.6,51.68,51.55,51.63,9100.0,41.0999,41.1636,41.0601,41.1238,9100.0
2005-10-25 11:40:00,51.67,51.79,51.65,51.79,12400.0,41.1556,41.2512,41.1397,41.2512,12400.0
2005-10-25 11:50:00,51.79,51.8,51.73,51.76,10900.0,41.2512,41.2592,41.2034,41.2273,10900.0
2005-10-25 12:00:00,51.76,51.84,51.75,51.84,21200.0,41.2273,41.291,41.2194,41.291,21200.0
2005-10-25 12:10:00,51.84,51.96,51.83,51.89,26200.0,41.291,41.3866,41.2831,41.3309,26200.0
2005-10-25 12:20:00,51.89,51.9,51.72,51.81,19600.0,41.3309,41.3388,41.1955,41.2671,19600.0
2005-10-25 12:30:00,51.81,51.82,51.74,51.76,10000.0,41.2671,41.2751,41.2114,41.2273,10000.0
2005-10-25 12:40:00,51.75,52.04,51.75,52.03,29000.0,41.2194,41.4503,41.2194,41.4424,29000.0
2005-10-25 12:50:00,52.03,52.03,51.85,51.91,13400.0,41.4424,41.4424,41.299,41.3468,13400.0
2005-10-25 13:00:00,51.91,51.93,51.85,51.89,8100.0,41.3468,41.3627,41.299,41.3309,8100.0
2005-10-25 13:10:00,51.89,51.99,51.89,51.95,15300.0,41.3309,41.4105,41.3309,41.3787,15300.0
2005-10-25 13:20:00,51.96,51.96,51.87,51.87,35800.0,41.3866,41.3866,41.3149,41.3149,35800.0
2005-10-25 13:30:00,51.87,51.89,51.72,51.88,43000.0,41.3149,41.3309,41.1955,41.3229,43000.0
2005-10-25 13:40:00,51.87,51.88,51.74,51.86,60500.0,41.3149,41.3229,41.2114,41.307,60500.0
2005-10-25 13:50:00,51.85,51.85,51.8,51.81,16800.0,41.299,41.299,41.2592,41.2671,16800.0
2005-10-25 14:00:00,51.8,51.91,51.8,51.9,42800.0,41.2592,41.3468,41.2592,41.3388,42800.0
2005-10-25 14:10:00,51.91,52.07,51.91,52.06,26900.0,41.3468,41.4742,41.3468,41.4663,26900.0
2005-10-25 14:20:00,52.06,52.07,51.9,52.01,29700.0,41.4663,41.4742,41.3388,41.4265,29700.0
2005-10-25 14:30:00,52.02,52.07,51.97,52.04,33300.0,41.4344,41.4742,41.3946,41.4503,33300.0
2005-10-25 14:40:00,52.05,52.19,51.97,52.19,34000.0,41.4583,41.5698,41.3946,41.5698,34000.0
2005-10-25 14:50:00,52.19,52.3,52.19,52.3,41500.0,41.5698,41.6574,41.5698,41.6574,41500.0
2005-10-25 15:00:00,52.29,52.36,52.21,52.35,49100.0,41.6495,41.7052,41.5858,41.6973,49100.0
2005-10-25 15:10:00,52.35,52.47,52.32,52.37,87200.0,41.6973,41.7928,41.6734,41.7132,87200.0
2005-10-25 15:20:00,52.44,52.51,52.36,52.48,67000.0,41.769,41.8247,41.7052,41.8008,67000.0
2005-10-25 15:30:00,52.5,52.5,52.35,52.49,66700.0,41.8167,41.8167,41.6973,41.8088,66700.0
2005-10-25 15:40:00,52.49,52.62,52.48,52.56,45000.0,41.8088,41.9123,41.8008,41.8645,45000.0
2005-10-25 15:50:00,52.56,52.57,52.45,52.49,77200.0,41.8645,41.8725,41.7769,41.8088,77200.0
2005-10-26 09:30:00,53.0,53.71,53.0,53.62,79200.0,42.215,42.7805,42.215,42.7088,79200.0
2005-10-26 09:40:00,53.67,54.88,53.62,54.27,96700.0,42.7487,43.7124,42.7088,43.2266,96700.0
2005-10-26 09:50:00,54.22,54.24,54.0,54.1,151900.0,43.1867,43.2027,43.0115,43.0912,151900.0
2005-10-26 10:00:00,54.11,54.15,53.98,54.12,133000.0,43.0991,43.131,42.9956,43.1071,133000.0
2005-10-26 10:10:00,54.12,54.55,54.11,54.55,167900.0,43.1071,43.4496,43.0991,43.4496,167900.0
2005-10-26 10:20:00,54.53,54.77,54.4,54.4,111100.0,43.4337,43.6248,43.3301,43.3301,111100.0
2005-10-26 10:30:00,54.35,54.55,54.2,54.21,75400.0,43.2903,43.4496,43.1708,43.1788,75400.0
2005-10-26 10:40:00,54.2,54.25,54.16,54.17,45400.0,43.1708,43.2106,43.1389,43.1469,45400.0
2005-10-26 10:50:00,54.14,54.45,54.1,54.26,68500.0,43.123,43.3699,43.0912,43.2186,68500.0
2005-10-26 11:00:00,54.27,54.29,54.05,54.12,48200.0,43.2266,43.2425,43.0513,43.1071,48200.0
2005-10-26 11:10:00,54.12,54.15,54.03,54.04,47000.0,43.1071,43.131,43.0354,43.0434,47000.0
2005-10-26 11:20:00,54.04,54.29,54.02,54.18,47000.0,43.0434,43.2425,43.0274,43.1549,47000.0
2005-10-26 11:30:00,54.18,54.18,53.75,53.87,51400.0,43.1549,43.1549,42.8124,42.908,51400.0
2005-10-26 11:40:00,53.87,54.18,53.66,53.72,23500.0,42.908,43.1549,42.7407,42.7885,23500.0
2005-10-26 11:50:00,53.71,53.72,53.55,53.55,26300.0,42.7805,42.7885,42.6531,42.6531,26300.0
2005-10-26 12:00:00,53.55,53.55,53.5,53.54,44000.0,42.6531,42.6531,42.6133,42.6451,44000.0
2005-10-26 12:10:00,53.52,53.53,53.38,53.51,54700.0,42.6292,42.6371,42.5177,42.6212,54700.0
2005-10-26 12:20:00,53.52,53.56,53.52,53.56,23600.0,42.6292,42.661,42.6292,42.661,23600.0
2005-10-26 12:30:00,53.55,53.55,53.5,53.54,60400.0,42.6531,42.6531,42.6133,42.6451,60400.0
2005-10-26 12:40:00,53.54,54.29,53.54,54.24,86300.0,42.6451,43.2425,42.6451,43.2027,86300.0
2005-10-26 12:50:00,54.24,54.24,53.96,54.05,33800.0,43.2027,43.2027,42.9796,43.0513,33800.0
2005-10-26 13:00:00,53.99,54.0,53.76,53.95,126800.0,43.0035,43.0115,42.8203,42.9717,126800.0
2005-10-26 13:10:00,53.95,53.97,53.5,53.5,38200.0,42.9717,42.9876,42.6133,42.6133,38200.0
2005-10-26 13:20:00,53.5,53.75,53.5,53.75,29900.0,42.6133,42.8124,42.6133,42.8124,29900.0
2005-10-26 13:30:00,53.78,53.81,53.65,53.65,14300.0,42.8363,42.8602,42.7327,42.7327,14300.0
2005-10-26 13:40:00,53.65,53.7,53.54,53.6,19500.0,42.7327,42.7726,42.6451,42.6929,19500.0
2005-10-26 13:50:00,53.6,53.86,53.6,53.75,22900.0,42.6929,42.9,42.6929,42.8124,22900.0
2005-10-26 14:00:00,53.74,53.78,53.63,53.7,30800.0,42.8044,42.8363,42.7168,42.7726,30800.0
2005-10-26 14:10:00,53.71,53.82,53.66,53.71,25400.0,42.7805,42.8681,42.7407,42.7805,25400.0
2005-10-26 14:20:00,53.72,53.88,53.68,53.71,20500.0,42.7885,42.9159,42.7566,42.7805,20500.0
2005-10-26 14:30:00,53.71,53.75,53.68,53.68,38800.0,42.7805,42.8124,42.7566,42.7566,38800.0
2005-10-26 14:40:00,53.68,53.75,53.58,53.75,24700.0,42.7566,42.8124,42.677,42.8124,24700.0
2005-10-26 14:50:00,53.79,54.1,53.79,54.1,23900.0,42.8442,43.0912,42.8442,43.0912,23900.0
2005-10-26 15:00:00,54.1,54.1,53.98,54.01,20500.0,43.0912,43.0912,42.9956,43.0195,20500.0
2005-10-26 15:10:00,54.01,54.14,54.0,54.13,53700.0,43.0195,43.123,43.0115,43.1151,53700.0
2005-10-26 15:20:00,54.14,54.14,54.08,54.09,65500.0,43.123,43.123,43.0752,43.0832,65500.0
2005-10-26 15:30:00,54.09,54.14,54.08,54.14,91200.0,43.0832,43.123,43.0752,43.123,91200.0
2005-10-26 15:40:00,54.14,54.18,54.09,54.18,226200.0,43.123,43.1549,43.0832,43.1549,226200.0
2005-10-26 15:50:00,54.17,54.19,54.06,54.18,91400.0,43.1469,43.1628,43.0593,43.1549,91400.0
2005-10-27 09:30:00,54.15,54.42,53.98,54.42,37900.0,43.131,43.346,42.9956,43.346,37900.0
2005-10-27 09:40:00,54.33,54.5,54.14,54.48,60100.0,43.2744,43.4098,43.123,43.3938,60100.0
2005-10-27 09:50:00,54.48,54.57,54.48,54.51,42100.0,43.3938,43.4655,43.3938,43.4177,42100.0
2005-10-27 10:00:00,54.51,54.68,54.47,54.64,37100.0,43.4177,43.5531,43.3859,43.5213,37100.0
2005-10-27 10:10:00,54.65,54.77,54.58,54.58,100700.0,43.5292,43.6248,43.4735,43.4735,100700.0
2005-10-27 10:20:00,54.58,54.75,54.58,54.75,69700.0,43.4735,43.6089,43.4735,43.6089,69700.0
2005-10-27 10:30:00,54.77,55.07,54.77,55.03,104400.0,43.6248,43.8638,43.6248,43.8319,104400.0
2005-10-27 10:40:00,55.04,55.1,54.83,55.09,81400.0,43.8399,43.8877,43.6726,43.8797,81400.0
2005-10-27 10:50:00,55.13,55.5,54.83,54.84,80700.0,43.9116,44.2063,43.6726,43.6806,80700.0
2005-10-27 11:00:00,54.85,55.12,54.8,54.8,82800.0,43.6885,43.9036,43.6487,43.6487,82800.0
2005-10-27 11:10:00,54.78,54.93,54.77,54.85,34200.0,43.6328,43.7523,43.6248,43.6885,34200.0
2005-10-27 11:20:00,54.85,54.98,54.83,54.84,24400.0,43.6885,43.7921,43.6726,43.6806,24400.0
2005-10-27 11:30:00,54.84,54.93,54.84,54.84,40400.0,43.6806,43.7523,43.6806,43.6806,40400.0
2005-10-27 11:40:00,54.83,55.0,54.83,54.97,32200.0,43.6726,43.808,43.6726,43.7841,32200.0
2005-10-27 11:50:00,54.95,55.0,54.94,54.95,22500.0,43.7682,43.808,43.7602,43.7682,22500.0
2005-10-27 12:00:00,54.96,54.96,54.83,54.92,31600.0,43.7762,43.7762,43.6726,43.7443,31600.0
2005-10-27 12:10:00,54.92,54.92,54.84,54.91,27500.0,43.7443,43.7443,43.6806,43.7363,27500.0
2005-10-27 12:20:00,54.9,54.93,54.81,54.93,26300.0,43.7284,43.7523,43.6567,43.7523,26300.0
2005-10-27 12:30:00,54.93,54.99,54.89,54.91,14600.0,43.7523,43.8,43.7204,43.7363,14600.0
2005-10-27 12:40:00,54.91,54.97,54.85,54.95,27900.0,43.7363,43.7841,43.6885,43.7682,27900.0
2005-10-27 12:50:00,54.97,55.05,54.94,54.94,28100.0,43.7841,43.8478,43.7602,43.7602,28100.0
2005-10-27 13:00:00,54.92,54.93,54.82,54.86,31600.0,43.7443,43.7523,43.6646,43.6965,31600.0
2005-10-27 13:10:00,54.86,54.94,54.78,54.79,29900.0,43.6965,43.7602,43.6328,43.6407,29900.0
2005-10-27 13:20:00,54.78,54.93,54.63,54.85,37600.0,43.6328,43.7523,43.5133,43.6885,37600.0
2005-10-27 13:30:00,54.85,54.89,54.78,54.89,22800.0,43.6885,43.7204,43.6328,43.7204,22800.0
2005-10-27 13:40:00,54.87,55.1,54.87,55.05,40200.0,43.7045,43.8877,43.7045,43.8478,40200.0
2005-10-27 13:50:00,55.05,55.06,54.97,55.0,23900.0,43.8478,43.8558,43.7841,43.808,23900.0
2005-10-27 14:00:00,54.99,55.0,54.84,54.96,18000.0,43.8,43.808,43.6806,43.7762,18000.0
2005-10-27 14:10:00,54.96,55.05,54.94,55.05,24900.0,43.7762,43.8478,43.7602,43.8478,24900.0
2005-10-27 14:20:00,55.04,55.04,54.74,54.82,24700.0,43.8399,43.8399,43.6009,43.6646,24700.0
2005-10-27 14:30:00,54.82,54.9,54.75,54.84,21200.0,43.6646,43.7284,43.6089,43.6806,21200.0
2005-10-27 14:40:00,54.85,54.98,54.81,54.92,43100.0,43.6885,43.7921,43.6567,43.7443,43100.0
2005-10-27 14:50:00,54.93,55.0,54.85,54.85,30000.0,43.7523,43.808,43.6885,43.6885,30000.0
2005-10-27 15:00:00,54.86,54.89,54.68,54.68,26900.0,43.6965,43.7204,43.5531,43.5531,26900.0
2005-10-27 15:10:00,54.71,54.78,54.6,54.64,38300.0,43.577,43.6328,43.4894,43.5213,38300.0
2005-10-27 15:20:00,54.64,54.68,54.64,54.64,85200.0,43.5213,43.5531,43.5213,43.5213,85200.0
2005-10-27 15:30:00,54.64,54.65,54.62,54.62,67800.0,43.5213,43.5292,43.5053,43.5053,67800.0
2005-10-27 15:40:00,54.61,54.61,54.5,54.51,62200.0,43.4974,43.4974,43.4098,43.4177,62200.0
2005-10-27 15:50:00,54.51,54.54,54.41,54.41,73900.0,43.4177,43.4416,43.3381,43.3381,73900.0
2005-10-28 09:30:00,53.5,53.78,53.41,53.69,78900.0,42.6133,42.8363,42.5416,42.7646,78900.0
2005-10-28 09:40:00,53.64,53.64,53.07,53.13,69700.0,42.7248,42.7248,42.2708,42.3185,69700.0
2005-10-28 09:50:00,53.14,53.29,53.12,53.19,65200.0,42.3265,42.446,42.3106,42.3663,65200.0
2005-10-28 10:00:00,53.19,53.21,52.74,52.96,104900.0,42.3663,42.3823,42.0079,42.1831,104900.0
2005-10-28 10:10:00,52.96,53.12,52.92,53.03,95400.0,42.1831,42.3106,42.1513,42.2389,95400.0
2005-10-28 10:20:00,53.03,53.09,52.94,53.09,44700.0,42.2389,42.2867,42.1672,42.2867,44700.0
2005-10-28 10:30:00,53.09,53.11,53.0,53.08,45700.0,42.2867,42.3026,42.215,42.2787,45700.0
2005-10-28 10:40:00,53.08,53.11,52.93,52.94,26300.0,42.2787,42.3026,42.1592,42.1672,26300.0
2005-10-28 10:50:00,52.94,52.99,52.91,52.97,32100.0,42.1672,42.207,42.1433,42.1911,32100.0
2005-10-28 11:00:00,52.96,53.1,52.92,53.07,52600.0,42.1831,42.2946,42.1513,42.2708,52600.0
2005-10-28 11:10:00,53.07,53.11,53.02,53.08,45700.0,42.2708,42.3026,42.2309,42.2787,45700.0
2005-10-28 11:20:00,53.07,53.08,52.95,52.97,109900.0,42.2708,42.2787,42.1752,42.1911,109900.0
2005-10-28 11:30:00,52.96,52.99,52.88,52.94,108900.0,42.1831,42.207,42.1194,42.1672,108900.0
2005-10-28 11:40:00,52.94,52.94,52.82,52.83,20500.0,42.1672,42.1672,42.0716,42.0796,20500.0
2005-10-28 11:50:00,52.83,52.99,52.83,52.97,86000.0,42.0796,42.207,42.0796,42.1911,86000.0
2005-10-28 12:00:00,52.97,53.0,52.96,52.99,40800.0,42.1911,42.215,42.1831,42.207,40800.0
2005-10-28 12:10:00,52.98,52.99,52.96,52.97,19500.0,42.1991,42.207,42.1831,42.1911,19500.0
2005-10-28 12:20:00,52.96,52.98,52.96,52.97,23500.0,42.1831,42.1991,42.1831,42.1911,23500.0
2005-10-28 12:30:00,52.98,52.99,52.91,52.98,24400.0,42.1991,42.207,42.1433,42.1991,24400.0
2005-10-28 12:40:00,52.98,52.98,52.88,52.89,22500.0,42.1991,42.1991,42.1194,42.1274,22500.0
2005-10-28 12:50:00,52.89,52.91,52.87,52.89,20900.0,42.1274,42.1433,42.1114,42.1274,20900.0
2005-10-28 13:00:00,52.89,52.89,52.85,52.86,20900.0,42.1274,42.1274,42.0955,42.1035,20900.0
2005-10-28 13:10:00,52.85,52.88,52.81,52.82,44100.0,42.0955,42.1194,42.0637,42.0716,44100.0
2005-10-28 13:20:00,52.81,52.81,52.7,52.72,43000.0,42.0637,42.0637,41.976,41.992,43000.0
2005-10-28 13:30:00,52.71,52.85,52.69,52.85,34900.0,41.984,42.0955,41.9681,42.0955,34900.0
2005-10-28 13:40:00,52.85,52.85,52.77,52.83,44300.0,42.0955,42.0955,42.0318,42.0796,44300.0
2005-10-28 13:50:00,52.83,52.83,52.78,52.82,33300.0,42.0796,42.0796,42.0398,42.0716,33300.0
2005-10-28 14:00:00,52.8,52.95,52.77,52.93,23600.0,42.0557,42.1752,42.0318,42.1592,23600.0
2005-10-28 14:10:00,52.91,52.91,52.76,52.77,27700.0,42.1433,42.1433,42.0238,42.0318,27700.0
2005-10-28 14:20:00,52.76,52.86,52.76,52.81,45600.0,42.0238,42.1035,42.0238,42.0637,45600.0
2005-10-28 14:30:00,52.82,52.97,52.82,52.93,60800.0,42.0716,42.1911,42.0716,42.1592,60800.0
2005-10-28 14:40:00,52.91,52.94,52.89,52.91,44400.0,42.1433,42.1672,42.1274,42.1433,44400.0
2005-10-28 14:50:00,52.91,52.93,52.88,52.89,33500.0,42.1433,42.1592,42.1194,42.1274,33500.0
2005-10-28 15:00:00,52.89,52.91,52.88,52.89,43500.0,42.1274,42.1433,42.1194,42.1274,43500.0
2005-10-28 15:10:00,52.89,52.93,52.89,52.92,47800.0,42.1274,42.1592,42.1274,42.1513,47800.0
2005-10-28 15:20:00,52.92,52.92,52.89,52.89,29000.0,42.1513,42.1513,42.1274,42.1274,29000.0
2005-10-28 15:30:00,52.89,52.89,52.84,52.85,57800.0,42.1274,42.1274,42.0876,42.0955,57800.0
2005-10-28 15:40:00,52.85,52.92,52.84,52.92,50200.0,42.0955,42.1513,42.0876,42.1513,50200.0
2005-10-28 15:50:00,52.94,52.98,52.87,52.92,119000.0,42.1672,42.1991,42.1114,42.1513,119000.0
2005-10-31 09:30:00,52.72,52.75,52.57,52.66,53400.0,41.992,42.0159,41.8725,41.9442,53400.0
2005-10-31 09:40:00,52.66,52.84,52.66,52.71,74800.0,41.9442,42.0876,41.9442,41.984,74800.0
2005-10-31 09:50:00,52.76,52.89,52.72,52.85,67300.0,42.0238,42.1274,41.992,42.0955,67300.0
2005-10-31 10:00:00,52.83,52.83,52.54,52.79,89700.0,42.0796,42.0796,41.8486,42.0477,89700.0
2005-10-31 10:10:00,52.79,52.8,52.7,52.78,62300.0,42.0477,42.0557,41.976,42.0398,62300.0
2005-10-31 10:20:00,52.76,53.0,52.76,53.0,65700.0,42.0238,42.215,42.0238,42.215,65700.0
2005-10-31 10:30:00,53.0,53.0,52.87,52.96,85300.0,42.215,42.215,42.1114,42.1831,85300.0
2005-10-31 10:40:00,52.97,53.4,52.96,53.2,106000.0,42.1911,42.5336,42.1831,42.3743,106000.0
2005-10-31 10:50:00,53.22,53.24,53.13,53.19,49600.0,42.3902,42.4062,42.3185,42.3663,49600.0
2005-10-31 11:00:00,53.15,53.3,53.11,53.3,90200.0,42.3345,42.4539,42.3026,42.4539,90200.0
2005-10-31 11:10:00,53.3,53.63,53.3,53.51,42600.0,42.4539,42.7168,42.4539,42.6212,42600.0
2005-10-31 11:20:00,53.51,53.6,53.43,53.59,39800.0,42.6212,42.6929,42.5575,42.6849,39800.0
2005-10-31 11:30:00,53.59,53.66,53.57,53.65,41800.0,42.6849,42.7407,42.669,42.7327,41800.0
2005-10-31 11:40:00,53.64,53.64,53.48,53.51,20200.0,42.7248,42.7248,42.5973,42.6212,20200.0
2005-10-31 11:50:00,53.51,53.51,53.42,53.42,15400.0,42.6212,42.6212,42.5495,42.5495,15400.0
2005-10-31 12:00:00,53.39,53.46,53.35,53.46,21200.0,42.5256,42.5814,42.4938,42.5814,21200.0
2005-10-31 12:10:00,53.46,53.47,53.2,53.25,19800.0,42.5814,42.5894,42.3743,42.4141,19800.0
2005-10-31 12:20:00,53.25,53.29,53.24,53.28,12800.0,42.4141,42.446,42.4062,42.438,12800.0
2005-10-31 12:30:00,53.29,53.36,53.28,53.34,17300.0,42.446,42.5017,42.438,42.4858,17300.0
2005-10-31 12:40:00,53.34,53.35,53.11,53.2,30500.0,42.4858,42.4938,42.3026,42.3743,30500.0
2005-10-31 12:50:00,53.2,53.39,53.2,53.39,18100.0,42.3743,42.5256,42.3743,42.5256,18100.0
2005-10-31 13:00:00,53.38,53.39,53.31,53.33,14800.0,42.5177,42.5256,42.4619,42.4778,14800.0
2005-10-31 13:10:00,53.33,53.38,53.31,53.34,24100.0,42.4778,42.5177,42.4619,42.4858,24100.0
2005-10-31 13:20:00,53.33,53.4,53.25,53.39,23300.0,42.4778,42.5336,42.4141,42.5256,23300.0
2005-10-31 13:30:00,53.37,53.37,53.28,53.37,16700.0,42.5097,42.5097,42.438,42.5097,16700.0
2005-10-31 13:40:00,53.36,53.38,53.16,53.21,16400.0,42.5017,42.5177,42.3424,42.3823,16400.0
2005-10-31 13:50:00,53.2,53.33,53.19,53.33,21800.0,42.3743,42.4778,42.3663,42.4778,21800.0
2005-10-31 14:00:00,53.33,53.35,53.25,53.33,40100.0,42.4778,42.4938,42.4141,42.4778,40100.0
2005-10-31 14:10:00,53.33,53.55,53.33,53.52,17500.0,42.4778,42.6531,42.4778,42.6292,17500.0
2005-10-31 14:20:00,53.52,53.53,53.4,53.46,38400.0,42.6292,42.6371,42.5336,42.5814,38400.0
2005-10-31 14:30:00,53.47,53.58,53.46,53.51,53300.0,42.5894,42.677,42.5814,42.6212,53300.0
2005-10-31 14:40:00,53.51,53.52,53.47,53.49,31500.0,42.6212,42.6292,42.5894,42.6053,31500.0
2005-10-31 14:50:00,53.5,53.5,53.43,53.44,41300.0,42.6133,42.6133,42.5575,42.5655,41300.0
2005-10-31 15:00:00,53.44,53.5,53.43,53.49,36000.0,42.5655,42.6133,42.5575,42.6053,36000.0
2005-10-31 15:10:00,53.49,53.49,53.43,53.45,34100.0,42.6053,42.6053,42.5575,42.5734,34100.0
2005-10-31 15:20:00,53.45,53.48,53.4,53.42,46700.0,42.5734,42.5973,42.5336,42.5495,46700.0
2005-10-31 15:30:00,53.42,53.49,53.4,53.46,74000.0,42.5495,42.6053,42.5336,42.5814,74000.0
2005-10-31 15:40:00,53.46,53.54,53.29,53.29,65900.0,42.5814,42.6451,42.446,42.446,65900.0
2005-10-31 15:50:00,53.29,53.37,53.16,53.25,101000.0,42.446,42.5097,42.3424,42.4141,101000.0
2005-11-01 09:30:00,53.3,53.39,53.12,53.12,31700.0,42.4539,42.5256,42.3106,42.3106,31700.0
2005-11-01 09:40:00,53.11,53.12,52.63,52.73,34100.0,42.3026,42.3106,41.9203,41.9999,34100.0
2005-11-01 09:50:00,52.73,52.95,52.7,52.7,46200.0,41.9999,42.1752,41.976,41.976,46200.0
2005-11-01 10:00:00,52.71,52.96,52.7,52.96,19000.0,41.984,42.1831,41.976,42.1831,19000.0
2005-11-01 10:10:00,52.96,53.01,52.78,52.85,22800.0,42.1831,42.223,42.0398,42.0955,22800.0
2005-11-01 10:20:00,52.85,52.88,52.8,52.86,33500.0,42.0955,42.1194,42.0557,42.1035,33500.0
2005-11-01 10:30:00,52.86,52.87,52.7,52.71,56100.0,42.1035,42.1114,41.976,41.984,56100.0
2005-11-01 10:40:00,52.71,52.76,52.46,52.53,49000.0,41.984,42.0238,41.7849,41.8406,49000.0
2005-11-01 10:50:00,52.52,52.65,52.48,52.61,18100.0,41.8327,41.9362,41.8008,41.9044,18100.0
2005-11-01 11:00:00,52.62,52.68,52.38,52.41,28200.0,41.9123,41.9601,41.7212,41.7451,28200.0
2005-11-01 11:10:00,52.4,52.64,52.4,52.56,21100.0,41.7371,41.9283,41.7371,41.8645,21100.0
2005-11-01 11:20:00,52.57,52.65,52.55,52.57,9200.0,41.8725,41.9362,41.8566,41.8725,9200.0
2005-11-01 11:30:00,52.57,52.81,52.57,52.78,64800.0,41.8725,42.0637,41.8725,42.0398,64800.0
2005-11-01 11:40:00,52.78,52.8,52.66,52.8,15400.0,42.0398,42.0557,41.9442,42.0557,15400.0
2005-11-01 11:50:00,52.8,52.85,52.7,52.72,26800.0,42.0557,42.0955,41.976,41.992,26800.0
2005-11-01 12:00:00,52.72,52.78,52.6,52.64,29200.0,41.992,42.0398,41.8964,41.9283,29200.0
2005-11-01 12:10:00,52.64,52.73,52.57,52.57,50500.0,41.9283,41.9999,41.8725,41.8725,50500.0
2005-11-01 12:20:00,52.57,52.64,52.56,52.58,19000.0,41.8725,41.9283,41.8645,41.8805,19000.0
2005-11-01 12:30:00,52.57,52.72,52.5,52.72,31800.0,41.8725,41.992,41.8167,41.992,31800.0
2005-11-01 12:40:00,52.7,52.75,52.7,52.74,37700.0,41.976,42.0159,41.976,42.0079,37700.0
2005-11-01 12:50:00,52.74,52.75,52.69,52.71,22300.0,42.0079,42.0159,41.9681,41.984,22300.0
2005-11-01 13:00:00,52.71,52.71,52.65,52.69,23500.0,41.984,41.984,41.9362,41.9681,23500.0
2005-11-01 13:10:00,52.69,52.7,52.61,52.65,28000.0,41.9681,41.976,41.9044,41.9362,28000.0
2005-11-01 13:20:00,52.66,52.76,52.65,52.74,56500.0,41.9442,42.0238,41.9362,42.0079,56500.0
2005-11-01 13:30:00,52.74,52.74,52.58,52.58,37700.0,42.0079,42.0079,41.8805,41.8805,37700.0
2005-11-01 13:40:00,52.58,52.68,52.57,52.62,18900.0,41.8805,41.9601,41.8725,41.9123,18900.0
2005-11-01 13:50:00,52.62,52.68,52.61,52.64,11100.0,41.9123,41.9601,41.9044,41.9283,11100.0
2005-11-01 14:00:00,52.63,52.63,52.59,52.6,11500.0,41.9203,41.9203,41.8884,41.8964,11500.0
2005-11-01 14:10:00,52.6,52.76,52.6,52.76,53200.0,41.8964,42.0238,41.8964,42.0238,53200.0
2005-11-01 14:20:00,52.7,52.8,52.66,52.8,32700.0,41.976,42.0557,41.9442,42.0557,32700.0
2005-11-01 14:30:00,52.8,52.88,52.63,52.63,75800.0,42.0557,42.1194,41.9203,41.9203,75800.0
2005-11-01 14:40:00,52.63,52.67,52.61,52.62,27500.0,41.9203,41.9521,41.9044,41.9123,27500.0
2005-11-01 14:50:00,52.64,52.68,52.6,52.6,32200.0,41.9283,41.9601,41.8964,41.8964,32200.0
2005-11-01 15:00:00,52.59,52.6,52.48,52.48,34900.0,41.8884,41.8964,41.8008,41.8008,34900.0
2005-11-01 15:10:00,52.45,52.49,52.37,52.37,30500.0,41.7769,41.8088,41.7132,41.7132,30500.0
2005-11-01 15:20:00,52.37,52.44,52.33,52.33,65000.0,41.7132,41.769,41.6813,41.6813,65000.0
2005-11-01 15:30:00,52.32,52.42,52.07,52.42,50500.0,41.6734,41.753,41.4742,41.753,50500.0
2005-11-01 15:40:00,52.42,52.5,52.42,52.45,45500.0,41.753,41.8167,41.753,41.7769,45500.0
2005-11-01 15:50:00,52.45,52.47,52.41,52.43,57800.0,41.7769,41.7928,41.7451,41.761,57800.0
2005-11-02 09:30:00,52.47,52.71,52.47,52.5,27800.0,41.7928,41.984,41.7928,41.8167,27800.0
2005-11-02 09:40:00,52.44,52.5,52.2,52.5,39000.0,41.769,41.8167,41.5778,41.8167,39000.0
2005-11-02 09:50:00,52.5,52.7,52.5,52.6,54000.0,41.8167,41.976,41.8167,41.8964,54000.0
2005-11-02 10:00:00,52.55,52.74,52.55,52.72,20400.0,41.8566,42.0079,41.8566,41.992,20400.0
2005-11-02 10:10:00,52.7,52.8,52.58,52.77,58600.0,41.976,42.0557,41.8805,42.0318,58600.0
2005-11-02 10:20:00,52.77,52.93,52.77,52.93,26600.0,42.0318,42.1592,42.0318,42.1592,26600.0
2005-11-02 10:30:00,52.92,53.21,52.9,53.01,63700.0,42.1513,42.3823,42.1353,42.223,63700.0
2005-11-02 10:40:00,53.01,53.19,53.01,53.16,30100.0,42.223,42.3663,42.223,42.3424,30100.0
2005-11-02 10:50:00,53.16,53.17,53.05,53.13,26700.0,42.3424,42.3504,42.2548,42.3185,26700.0
2005-11-02 11:00:00,53.13,53.25,53.13,53.17,27300.0,42.3185,42.4141,42.3185,42.3504,27300.0
2005-11-02 11:10:00,53.22,53.53,53.21,53.52,35000.0,42.3902,42.6371,42.3823,42.6292,35000.0
2005-11-02 11:20:00,53.53,53.55,53.5,53.52,20900.0,42.6371,42.6531,42.6133,42.6292,20900.0
2005-11-02 11:30:00,53.53,53.58,53.48,53.5,34600.0,42.6371,42.677,42.5973,42.6133,34600.0
2005-11-02 11:40:00,53.5,53.58,53.5,53.5,25200.0,42.6133,42.677,42.6133,42.6133,25200.0
2005-11-02 11:50:00,53.5,53.54,53.47,53.5,23000.0,42.6133,42.6451,42.5894,42.6133,23000.0
2005-11-02 12:00:00,53.51,53.52,53.35,53.51,33500.0,42.6212,42.6292,42.4938,42.6212,33500.0
2005-11-02 12:10:00,53.52,53.52,53.49,53.51,17700.0,42.6292,42.6292,42.6053,42.6212,17700.0
2005-11-02 12:20:00,53.5,53.55,53.5,53.53,18700.0,42.6133,42.6531,42.6133,42.6371,18700.0
2005-11-02 12:30:00,53.53,53.55,53.5,53.52,23500.0,42.6371,42.6531,42.6133,42.6292,23500.0
2005-11-02 12:40:00,53.52,53.59,53.52,53.59,17200.0,42.6292,42.6849,42.6292,42.6849,17200.0
2005-11-02 12:50:00,53.59,53.69,53.59,53.6,33200.0,42.6849,42.7646,42.6849,42.6929,33200.0
2005-11-02 13:00:00,53.6,53.61,53.51,53.51,14100.0,42.6929,42.7009,42.6212,42.6212,14100.0
2005-11-02 13:10:00,53.51,53.54,53.5,53.51,17500.0,42.6212,42.6451,42.6133,42.6212,17500.0
2005-11-02 13:20:00,53.51,53.59,53.43,53.44,12600.0,42.6212,42.6849,42.5575,42.5655,12600.0
2005-11-02 13:30:00,53.44,53.5,53.43,53.45,13700.0,42.5655,42.6133,42.5575,42.5734,13700.0
2005-11-02 13:40:00,53.46,53.63,53.45,53.6,22500.0,42.5814,42.7168,42.5734,42.6929,22500.0
2005-11-02 13:50:00,53.61,53.67,53.59,53.62,9200.0,42.7009,42.7487,42.6849,42.7088,9200.0
2005-11-02 14:00:00,53.61,53.76,53.61,53.66,16900.0,42.7009,42.8203,42.7009,42.7407,16900.0
2005-11-02 14:10:00,53.62,53.62,53.36,53.37,15800.0,42.7088,42.7088,42.5017,42.5097,15800.0
2005-11-02 14:20:00,53.36,53.37,53.26,53.36,14500.0,42.5017,42.5097,42.4221,42.5017,14500.0
2005-11-02 14:30:00,53.36,53.5,53.36,53.5,23500.0,42.5017,42.6133,42.5017,42.6133,23500.0
2005-11-02 14:40:00,53.5,53.55,53.48,53.48,13300.0,42.6133,42.6531,42.5973,42.5973,13300.0
2005-11-02 14:50:00,53.49,53.49,53.32,53.44,29000.0,42.6053,42.6053,42.4699,42.5655,29000.0
2005-11-02 15:00:00,53.44,53.51,53.4,53.51,18400.0,42.5655,42.6212,42.5336,42.6212,18400.0
2005-11-02 15:10:00,53.51,53.54,53.46,53.54,27500.0,42.6212,42.6451,42.5814,42.6451,27500.0
2005-11-02 15:20:00,53.54,53.57,53.54,53.56,35500.0,42.6451,42.669,42.6451,42.661,35500.0
2005-11-02 15:30:00,53.56,53.57,53.52,53.53,31300.0,42.661,42.669,42.6292,42.6371,31300.0
2005-11-02 15:40:00,53.54,53.54,53.4,53.52,67100.0,42.6451,42.6451,42.5336,42.6292,67100.0
2005-11-02 15:50:00,53.52,53.54,53.46,53.54,43000.0,42.6292,42.6451,42.5814,42.6451,43000.0
2005-11-03 09:30:00,53.49,53.95,53.49,53.91,22200.0,42.6053,42.9717,42.6053,42.9398,22200.0
2005-11-03 09:40:00,53.9,53.9,53.3,53.3,26200.0,42.9319,42.9319,42.4539,42.4539,26200.0
2005-11-03 09:50:00,53.3,53.75,53.3,53.68,38400.0,42.4539,42.8124,42.4539,42.7566,38400.0
2005-11-03 10:00:00,53.75,53.75,53.51,53.51,11400.0,42.8124,42.8124,42.6212,42.6212,11400.0
2005-11-03 10:10:00,53.52,53.53,53.47,53.52,24700.0,42.6292,42.6371,42.5894,42.6292,24700.0
2005-11-03 10:20:00,53.52,53.52,53.24,53.24,36100.0,42.6292,42.6292,42.4062,42.4062,36100.0
2005-11-03 10:30:00,53.21,53.31,53.21,53.3,29300.0,42.3823,42.4619,42.3823,42.4539,29300.0
2005-11-03 10:40:00,53.29,53.48,53.28,53.45,22700.0,42.446,42.5973,42.438,42.5734,22700.0
2005-11-03 10:50:00,53.44,53.44,53.38,53.4,21200.0,42.5655,42.5655,42.5177,42.5336,21200.0
2005-11-03 11:00:00,53.4,53.47,53.4,53.46,24200.0,42.5336,42.5894,42.5336,42.5814,24200.0
2005-11-03 11:10:00,53.46,53.48,53.43,53.47,12600.0,42.5814,42.5973,42.5575,42.5894,12600.0
2005-11-03 11:20:00,53.46,53.46,53.44,53.46,9100.0,42.5814,42.5814,42.5655,42.5814,9100.0
2005-11-03 11:30:00,53.44,53.5,53.43,53.46,30800.0,42.5655,42.6133,42.5575,42.5814,30800.0
2005-11-03 11:40:00,53.46,53.48,53.46,53.47,9800.0,42.5814,42.5973,42.5814,42.5894,9800.0
2005-11-03 11:50:00,53.47,53.47,53.39,53.44,17100.0,42.5894,42.5894,42.5256,42.5655,17100.0
2005-11-03 12:00:00,53.44,53.54,53.42,53.53,32000.0,42.5655,42.6451,42.5495,42.6371,32000.0
2005-11-03 12:10:00,53.53,53.71,53.53,53.69,30200.0,42.6371,42.7805,42.6371,42.7646,30200.0
2005-11-03 12:20:00,53.69,53.69,53.65,53.65,11200.0,42.7646,42.7646,42.7327,42.7327,11200.0
2005-11-03 12:30:00,53.66,53.66,53.57,53.62,15600.0,42.7407,42.7407,42.669,42.7088,15600.0
2005-11-03 12:40:00,53.61,53.62,53.55,53.57,19800.0,42.7009,42.7088,42.6531,42.669,19800.0
2005-11-03 12:50:00,53.58,53.67,53.58,53.63,22000.0,42.677,42.7487,42.677,42.7168,22000.0
2005-11-03 13:00:00,53.64,53.64,53.49,53.54,12300.0,42.7248,42.7248,42.6053,42.6451,12300.0
2005-11-03 13:10:00,53.54,53.64,53.54,53.61,16200.0,42.6451,42.7248,42.6451,42.7009,16200.0
2005-11-03 13:20:00,53.63,53.69,53.62,53.67,12400.0,42.7168,42.7646,42.7088,42.7487,12400.0
2005-11-03 13:30:00,53.67,53.69,53.62,53.62,22200.0,42.7487,42.7646,42.7088,42.7088,22200.0
2005-11-03 13:40:00,53.63,53.7,53.59,53.7,17800.0,42.7168,42.7726,42.6849,42.7726,17800.0
2005-11-03 13:50:00,53.72,53.72,53.63,53.72,16800.0,42.7885,42.7885,42.7168,42.7885,16800.0
2005-11-03 14:00:00,53.71,53.72,53.65,53.72,19100.0,42.7805,42.7885,42.7327,42.7885,19100.0
2005-11-03 14:10:00,53.72,53.72,53.61,53.64,13200.0,42.7885,42.7885,42.7009,42.7248,13200.0
2005-11-03 14:20:00,53.63,53.67,53.45,53.45,23200.0,42.7168,42.7487,42.5734,42.5734,23200.0
2005-11-03 14:30:00,53.46,53.49,53.32,53.34,28400.0,42.5814,42.6053,42.4699,42.4858,28400.0
2005-11-03 14:40:00,53.34,53.39,53.31,53.31,22300.0,42.4858,42.5256,42.4619,42.4619,22300.0
2005-11-03 14:50:00,53.31,53.4,53.29,53.37,23500.0,42.4619,42.5336,42.446,42.5097,23500.0
2005-11-03 15:00:00,53.33,53.35,53.26,53.32,12200.0,42.4778,42.4938,42.4221,42.4699,12200.0
2005-11-03 15:10:00,53.33,53.35,53.2,53.2,27700.0,42.4778,42.4938,42.3743,42.3743,27700.0
2005-11-03 15:20:00,53.2,53.34,53.18,53.34,24800.0,42.3743,42.4858,42.3584,42.4858,24800.0
2005-11-03 15:30:00,53.34,53.39,53.19,53.21,32300.0,42.4858,42.5256,42.3663,42.3823,32300.0
2005-11-03 15:40:00,53.24,53.4,53.23,53.33,44000.0,42.4062,42.5336,42.3982,42.4778,44000.0
2005-11-03 15:50:00,53.34,53.4,53.28,53.37,38500.0,42.4858,42.5336,42.438,42.5097,38500.0
2005-11-04 09:30:00,53.31,53.99,53.31,53.77,36500.0,42.4619,43.0035,42.4619,42.8283,36500.0
2005-11-04 09:40:00,53.77,53.77,53.61,53.61,19100.0,42.8283,42.8283,42.7009,42.7009,19100.0
2005-11-04 09:50:00,53.6,53.62,53.43,53.46,25800.0,42.6929,42.7088,42.5575,42.5814,25800.0
2005-11-04 10:00:00,53.51,53.51,53.3,53.47,35900.0,42.6212,42.6212,42.4539,42.5894,35900.0
2005-11-04 10:10:00,53.48,53.54,53.48,53.53,23700.0,42.5973,42.6451,42.5973,42.6371,23700.0
2005-11-04 10:20:00,53.53,53.63,53.5,53.63,30000.0,42.6371,42.7168,42.6133,42.7168,30000.0
2005-11-04 10:30:00,53.64,53.64,53.55,53.55,23100.0,42.7248,42.7248,42.6531,42.6531,23100.0
2005-11-04 10:40:00,53.55,53.61,53.45,53.45,18700.0,42.6531,42.7009,42.5734,42.5734,18700.0
2005-11-04 10:50:00,53.38,53.4,53.23,53.24,13700.0,42.5177,42.5336,42.3982,42.4062,13700.0
2005-11-04 11:00:00,53.26,53.4,53.25,53.4,13300.0,42.4221,42.5336,42.4141,42.5336,13300.0
2005-11-04 11:10:00,53.41,53.43,53.29,53.29,15400.0,42.5416,42.5575,42.446,42.446,15400.0
2005-11-04 11:20:00,53.25,53.25,53.11,53.11,15800.0,42.4141,42.4141,42.3026,42.3026,15800.0
2005-11-04 11:30:00,53.12,53.14,53.04,53.06,14800.0,42.3106,42.3265,42.2469,42.2628,14800.0
2005-11-04 11:40:00,53.08,53.18,53.07,53.18,8500.0,42.2787,42.3584,42.2708,42.3584,8500.0
2005-11-04 11:50:00,53.18,53.19,53.13,53.13,8400.0,42.3584,42.3663,42.3185,42.3185,8400.0
2005-11-04 12:00:00,53.15,53.15,53.02,53.07,15500.0,42.3345,42.3345,42.2309,42.2708,15500.0
2005-11-04 12:10:00,53.08,53.16,53.06,53.15,7400.0,42.2787,42.3424,42.2628,42.3345,7400.0
2005-11-04 12:20:00,53.16,53.29,53.15,53.29,8800.0,42.3424,42.446,42.3345,42.446,8800.0
2005-11-04 12:30:00,53.29,53.46,53.29,53.46,21000.0,42.446,42.5814,42.446,42.5814,21000.0
2005-11-04 12:40:00,53.48,53.5,53.42,53.42,22700.0,42.5973,42.6133,42.5495,42.5495,22700.0
2005-11-04 12:50:00,53.42,53.53,53.42,53.53,21300.0,42.5495,42.6371,42.5495,42.6371,21300.0
2005-11-04 13:00:00,53.53,53.53,53.38,53.39,8900.0,42.6371,42.6371,42.5177,42.5256,8900.0
2005-11-04 13:10:00,53.39,53.39,53.3,53.31,11400.0,42.5256,42.5256,42.4539,42.4619,11400.0
2005-11-04 13:20:00,53.31,53.31,53.29,53.31,12000.0,42.4619,42.4619,42.446,42.4619,12000.0
2005-11-04 13:30:00,53.31,53.31,53.19,53.2,8500.0,42.4619,42.4619,42.3663,42.3743,8500.0
2005-11-04 13:40:00,53.18,53.19,53.12,53.14,9800.0,42.3584,42.3663,42.3106,42.3265,9800.0
2005-11-04 13:50:00,53.14,53.17,53.13,53.14,14900.0,42.3265,42.3504,42.3185,42.3265,14900.0
2005-11-04 14:00:00,53.13,53.13,53.04,53.1,9100.0,42.3185,42.3185,42.2469,42.2946,9100.0
2005-11-04 14:10:00,53.11,53.17,53.1,53.17,13800.0,42.3026,42.3504,42.2946,42.3504,13800.0
2005-11-04 14:20:00,53.18,53.37,53.18,53.37,13800.0,42.3584,42.5097,42.3584,42.5097,13800.0
2005-11-04 14:30:00,53.37,53.37,53.22,53.23,8800.0,42.5097,42.5097,42.3902,42.3982,8800.0
2005-11-04 14:40:00,53.23,53.24,53.13,53.13,12300.0,42.3982,42.4062,42.3185,42.3185,12300.0
2005-11-04 14:50:00,53.13,53.17,53.06,53.17,15600.0,42.3185,42.3504,42.2628,42.3504,15600.0
2005-11-04 15:00:00,53.17,53.17,53.12,53.13,8800.0,42.3504,42.3504,42.3106,42.3185,8800.0
2005-11-04 15:10:00,53.13,53.19,53.13,53.15,14600.0,42.3185,42.3663,42.3185,42.3345,14600.0
2005-11-04 15:20:00,53.15,53.16,53.11,53.12,16900.0,42.3345,42.3424,42.3026,42.3106,16900.0
2005-11-04 15:30:00,53.12,53.23,53.12,53.23,19800.0,42.3106,42.3982,42.3106,42.3982,19800.0
2005-11-04 15:40:00,53.23,53.45,53.23,53.4,34400.0,42.3982,42.5734,42.3982,42.5336,34400.0
2005-11-04 15:50:00,53.4,53.44,53.31,53.4,49100.0,42.5336,42.5655,42.4619,42.5336,49100.0
2005-11-07 09:30:00,53.6,53.85,53.5,53.51,24700.0,42.6929,42.892,42.6133,42.6212,24700.0
2005-11-07 09:40:00,53.51,53.7,53.5,53.7,15100.0,42.6212,42.7726,42.6133,42.7726,15100.0
2005-11-07 09:50:00,53.7,53.86,53.65,53.75,14200.0,42.7726,42.9,42.7327,42.8124,14200.0
2005-11-07 10:00:00,53.76,53.87,53.57,53.87,31700.0,42.8203,42.908,42.669,42.908,31700.0
2005-11-07 10:10:00,53.86,54.01,53.76,53.79,15500.0,42.9,43.0195,42.8203,42.8442,15500.0
2005-11-07 10:20:00,53.73,53.79,53.72,53.77,7000.0,42.7964,42.8442,42.7885,42.8283,7000.0
2005-11-07 10:30:00,53.77,53.79,53.74,53.76,17000.0,42.8283,42.8442,42.8044,42.8203,17000.0
2005-11-07 10:40:00,53.77,53.94,53.77,53.94,9300.0,42.8283,42.9637,42.8283,42.9637,9300.0
2005-11-07 10:50:00,53.92,53.93,53.81,53.93,10300.0,42.9478,42.9557,42.8602,42.9557,10300.0
2005-11-07 11:00:00,53.93,54.03,53.92,53.93,14000.0,42.9557,43.0354,42.9478,42.9557,14000.0
2005-11-07 11:10:00,53.94,53.97,53.84,53.86,10200.0,42.9637,42.9876,42.8841,42.9,10200.0
2005-11-07 11:20:00,53.86,53.89,53.76,53.87,19300.0,42.9,42.9239,42.8203,42.908,19300.0
2005-11-07 11:30:00,53.86,54.03,53.86,54.03,5700.0,42.9,43.0354,42.9,43.0354,5700.0
2005-11-07 11:40:00,54.03,54.1,54.03,54.09,7100.0,43.0354,43.0912,43.0354,43.0832,7100.0
2005-11-07 11:50:00,54.08,54.08,53.99,53.99,8400.0,43.0752,43.0752,43.0035,43.0035,8400.0
2005-11-07 12:00:00,53.98,54.02,53.98,54.02,9400.0,42.9956,43.0274,42.9956,43.0274,9400.0
2005-11-07 12:10:00,54.02,54.07,54.02,54.07,11200.0,43.0274,43.0673,43.0274,43.0673,11200.0
2005-11-07 12:20:00,54.1,54.15,54.1,54.11,11400.0,43.0912,43.131,43.0912,43.0991,11400.0
2005-11-07 12:30:00,54.11,54.11,53.96,53.96,7200.0,43.0991,43.0991,42.9796,42.9796,7200.0
2005-11-07 12:40:00,53.96,54.04,53.84,54.01,10100.0,42.9796,43.0434,42.8841,43.0195,10100.0
2005-11-07 12:50:00,54.01,54.05,54.01,54.02,10300.0,43.0195,43.0513,43.0195,43.0274,10300.0
2005-11-07 13:00:00,54.03,54.05,54.03,54.04,8900.0,43.0354,43.0513,43.0354,43.0434,8900.0
2005-11-07 13:10:00,54.03,54.04,53.97,54.03,14500.0,43.0354,43.0434,42.9876,43.0354,14500.0
2005-11-07 13:20:00,54.04,54.09,54.03,54.04,10300.0,43.0434,43.0832,43.0354,43.0434,10300.0
2005-11-07 13:30:00,54.04,54.13,54.02,54.02,13500.0,43.0434,43.1151,43.0274,43.0274,13500.0
2005-11-07 13:40:00,54.01,54.05,53.96,53.97,11100.0,43.0195,43.0513,42.9796,42.9876,11100.0
2005-11-07 13:50:00,53.97,54.07,53.97,53.99,8600.0,42.9876,43.0673,42.9876,43.0035,8600.0
2005-11-07 14:00:00,53.98,54.09,53.94,54.07,10600.0,42.9956,43.0832,42.9637,43.0673,10600.0
2005-11-07 14:10:00,54.09,54.17,54.05,54.17,22100.0,43.0832,43.1469,43.0513,43.1469,22100.0
2005-11-07 14:20:00,54.17,54.17,54.08,54.13,14300.0,43.1469,43.1469,43.0752,43.1151,14300.0
2005-11-07 14:30:00,54.13,54.17,54.08,54.08,17800.0,43.1151,43.1469,43.0752,43.0752,17800.0
2005-11-07 14:40:00,54.09,54.19,54.08,54.11,14800.0,43.0832,43.1628,43.0752,43.0991,14800.0
2005-11-07 14:50:00,54.12,54.12,54.06,54.11,10300.0,43.1071,43.1071,43.0593,43.0991,10300.0
2005-11-07 15:00:00,54.11,54.18,54.05,54.12,11500.0,43.0991,43.1549,43.0513,43.1071,11500.0
2005-11-07 15:10:00,54.12,54.13,54.01,54.02,18000.0,43.1071,43.1151,43.0195,43.0274,18000.0
2005-11-07 15:20:00,54.02,54.07,53.93,53.95,32800.0,43.0274,43.0673,42.9557,42.9717,32800.0
2005-11-07 15:30:00,53.95,54.11,53.95,54.11,19300.0,42.9717,43.0991,42.9717,43.0991,19300.0
2005-11-07 15:40:00,54.12,54.23,54.11,54.21,26000.0,43.1071,43.1947,43.0991,43.1788,26000.0
2005-11-07 15:50:00,54.22,54.24,54.14,54.16,32800.0,43.1867,43.2027,43.123,43.1389,32800.0
2005-11-08 09:30:00,54.1,54.47,54.1,54.45,31700.0,43.0912,43.3859,43.0912,43.3699,31700.0
2005-11-08 09:40:00,54.5,54.64,54.47,54.47,29100.0,43.4098,43.5213,43.3859,43.3859,29100.0
2005-11-08 09:50:00,54.45,54.59,54.44,54.53,34300.0,43.3699,43.4814,43.362,43.4337,34300.0
2005-11-08 10:00:00,54.5,54.5,54.3,54.43,38600.0,43.4098,43.4098,43.2505,43.354,38600.0
2005-11-08 10:10:00,54.42,54.45,54.38,54.43,21500.0,43.346,43.3699,43.3142,43.354,21500.0
2005-11-08 10:20:00,54.43,54.5,54.43,54.49,33000.0,43.354,43.4098,43.354,43.4018,33000.0
2005-11-08 10:30:00,54.49,54.5,54.46,54.5,37000.0,43.4018,43.4098,43.3779,43.4098,37000.0
2005-11-08 10:40:00,54.49,54.66,54.48,54.55,57700.0,43.4018,43.5372,43.3938,43.4496,57700.0
2005-11-08 10:50:00,54.55,54.59,54.51,54.52,14000.0,43.4496,43.4814,43.4177,43.4257,14000.0
2005-11-08 11:00:00,54.52,54.55,54.42,54.43,18300.0,43.4257,43.4496,43.346,43.354,18300.0
2005-11-08 11:10:00,54.42,54.54,54.31,54.54,19200.0,43.346,43.4416,43.2584,43.4416,19200.0
2005-11-08 11:20:00,54.51,54.56,54.45,54.45,15100.0,43.4177,43.4576,43.3699,43.3699,15100.0
2005-11-08 11:30:00,54.45,54.45,54.34,54.35,13600.0,43.3699,43.3699,43.2823,43.2903,13600.0
2005-11-08 11:40:00,54.3,54.57,54.23,54.57,20700.0,43.2505,43.4655,43.1947,43.4655,20700.0
2005-11-08 11:50:00,54.58,54.63,54.57,54.59,11600.0,43.4735,43.5133,43.4655,43.4814,11600.0
2005-11-08 12:00:00,54.6,54.6,54.41,54.46,6600.0,43.4894,43.4894,43.3381,43.3779,6600.0
2005-11-08 12:10:00,54.45,54.54,54.45,54.48,14900.0,43.3699,43.4416,43.3699,43.3938,14900.0
2005-11-08 12:20:00,54.5,54.66,54.5,54.66,21800.0,43.4098,43.5372,43.4098,43.5372,21800.0
2005-11-08 12:30:00,54.65,54.66,54.56,54.56,16200.0,43.5292,43.5372,43.4576,43.4576,16200.0
2005-11-08 12:40:00,54.56,54.61,54.48,54.61,19600.0,43.4576,43.4974,43.3938,43.4974,19600.0
2005-11-08 12:50:00,54.61,54.77,54.6,54.77,20900.0,43.4974,43.6248,43.4894,43.6248,20900.0
2005-11-08 13:00:00,54.77,54.78,54.73,54.73,15300.0,43.6248,43.6328,43.593,43.593,15300.0
2005-11-08 13:10:00,54.72,54.72,54.6,54.6,13200.0,43.585,43.585,43.4894,43.4894,13200.0
2005-11-08 13:20:00,54.6,54.67,54.55,54.67,10600.0,43.4894,43.5452,43.4496,43.5452,10600.0
2005-11-08 13:30:00,54.67,54.67,54.51,54.56,13700.0,43.5452,43.5452,43.4177,43.4576,13700.0
2005-11-08 13:40:00,54.56,54.57,54.45,54.51,12300.0,43.4576,43.4655,43.3699,43.4177,12300.0
2005-11-08 13:50:00,54.51,54.51,54.41,54.44,12300.0,43.4177,43.4177,43.3381,43.362,12300.0
2005-11-08 14:00:00,54.46,54.62,54.46,54.59,18600.0,43.3779,43.5053,43.3779,43.4814,18600.0
2005-11-08 14:10:00,54.59,54.62,54.49,54.5,18500.0,43.4814,43.5053,43.4018,43.4098,18500.0
2005-11-08 14:20:00,54.5,54.65,54.49,54.63,22900.0,43.4098,43.5292,43.4018,43.5133,22900.0
2005-11-08 14:30:00,54.63,54.63,54.5,54.57,19900.0,43.5133,43.5133,43.4098,43.4655,19900.0
2005-11-08 14:40:00,54.56,54.63,54.52,54.63,15600.0,43.4576,43.5133,43.4257,43.5133,15600.0
2005-11-08 14:50:00,54.63,54.73,54.63,54.67,18200.0,43.5133,43.593,43.5133,43.5452,18200.0
2005-11-08 15:00:00,54.68,54.73,54.57,54.66,28800.0,43.5531,43.593,43.4655,43.5372,28800.0
2005-11-08 15:10:00,54.66,54.78,54.64,54.76,18700.0,43.5372,43.6328,43.5213,43.6169,18700.0
2005-11-08 15:20:00,54.77,54.86,54.77,54.83,29100.0,43.6248,43.6965,43.6248,43.6726,29100.0
2005-11-08 15:30:00,54.84,54.89,54.8,54.81,26600.0,43.6806,43.7204,43.6487,43.6567,26600.0
2005-11-08 15:40:00,54.81,54.81,54.66,54.67,30100.0,43.6567,43.6567,43.5372,43.5452,30100.0
2005-11-08 15:50:00,54.67,54.74,54.64,54.74,52200.0,43.5452,43.6009,43.5213,43.6009,52200.0
2005-11-09 09:30:00,54.84,54.86,54.79,54.79,20600.0,43.6806,43.6965,43.6407,43.6407,20600.0
2005-11-09 09:40:00,54.79,54.8,54.65,54.73,12500.0,43.6407,43.6487,43.5292,43.593,12500.0
2005-11-09 09:50:00,54.73,54.81,54.71,54.81,16200.0,43.593,43.6567,43.577,43.6567,16200.0
2005-11-09 10:00:00,54.79,54.9,54.79,54.79,23300.0,43.6407,43.7284,43.6407,43.6407,23300.0
2005-11-09 10:10:00,54.79,54.8,54.75,54.76,8800.0,43.6407,43.6487,43.6089,43.6169,8800.0
2005-11-09 10:20:00,54.76,54.78,54.76,54.78,13000.0,43.6169,43.6328,43.6169,43.6328,13000.0
2005-11-09 10:30:00,54.79,54.83,54.79,54.81,23500.0,43.6407,43.6726,43.6407,43.6567,23500.0
2005-11-09 10:40:00,54.81,54.81,54.76,54.76,10900.0,43.6567,43.6567,43.6169,43.6169,10900.0
2005-11-09 10:50:00,54.75,54.75,54.62,54.62,17100.0,43.6089,43.6089,43.5053,43.5053,17100.0
2005-11-09 11:00:00,54.61,54.62,54.52,54.53,13100.0,43.4974,43.5053,43.4257,43.4337,13100.0
2005-11-09 11:10:00,54.52,54.53,54.5,54.51,30000.0,43.4257,43.4337,43.4098,43.4177,30000.0
2005-11-09 11:20:00,54.51,54.61,54.44,54.59,29800.0,43.4177,43.4974,43.362,43.4814,29800.0
2005-11-09 11:30:00,54.59,54.59,54.47,54.53,18500.0,43.4814,43.4814,43.3859,43.4337,18500.0
2005-11-09 11:40:00,54.53,54.53,54.46,54.46,14200.0,43.4337,43.4337,43.3779,43.3779,14200.0
2005-11-09 11:50:00,54.46,54.46,54.45,54.46,10800.0,43.3779,43.3779,43.3699,43.3779,10800.0
2005-11-09 12:00:00,54.46,54.46,54.45,54.46,12000.0,43.3779,43.3779,43.3699,43.3779,12000.0
2005-11-09 12:10:00,54.45,54.46,54.44,54.46,18100.0,43.3699,43.3779,43.362,43.3779,18100.0
2005-11-09 12:20:00,54.46,54.5,54.4,54.47,61600.0,43.3779,43.4098,43.3301,43.3859,61600.0
2005-11-09 12:30:00,54.47,54.47,54.44,54.46,32200.0,43.3859,43.3859,43.362,43.3779,32200.0
2005-11-09 12:40:00,54.46,54.47,54.44,54.45,20600.0,43.3779,43.3859,43.362,43.3699,20600.0
2005-11-09 12:50:00,54.44,54.47,54.34,54.39,35300.0,43.362,43.3859,43.2823,43.3221,35300.0
2005-11-09 13:00:00,54.4,54.42,54.38,54.4,14500.0,43.3301,43.346,43.3142,43.3301,14500.0
2005-11-09 13:10:00,54.4,54.4,54.38,54.39,13100.0,43.3301,43.3301,43.3142,43.3221,13100.0
2005-11-09 13:20:00,54.39,54.4,54.37,54.38,25400.0,43.3221,43.3301,43.3062,43.3142,25400.0
2005-11-09 13:30:00,54.39,54.51,54.39,54.51,20500.0,43.3221,43.4177,43.3221,43.4177,20500.0
2005-11-09 13:40:00,54.51,54.57,54.51,54.57,6800.0,43.4177,43.4655,43.4177,43.4655,6800.0
2005-11-09 13:50:00,54.57,54.65,54.54,54.63,14300.0,43.4655,43.5292,43.4416,43.5133,14300.0
2005-11-09 14:00:00,54.62,54.64,54.58,54.59,26700.0,43.5053,43.5213,43.4735,43.4814,26700.0
2005-11-09 14:10:00,54.6,54.66,54.59,54.62,16500.0,43.4894,43.5372,43.4814,43.5053,16500.0
2005-11-09 14:20:00,54.66,54.67,54.63,54.67,9800.0,43.5372,43.5452,43.5133,43.5452,9800.0
2005-11-09 14:30:00,54.66,54.67,54.63,54.66,45200.0,43.5372,43.5452,43.5133,43.5372,45200.0
2005-11-09 14:40:00,54.67,54.67,54.65,54.65,13100.0,43.5452,43.5452,43.5292,43.5292,13100.0
2005-11-09 14:50:00,54.65,54.66,54.64,54.64,11600.0,43.5292,43.5372,43.5213,43.5213,11600.0
2005-11-09 15:00:00,54.64,54.64,54.53,54.55,17800.0,43.5213,43.5213,43.4337,43.4496,17800.0
2005-11-09 15:10:00,54.55,54.55,54.47,54.55,18900.0,43.4496,43.4496,43.3859,43.4496,18900.0
2005-11-09 15:20:00,54.54,54.54,54.45,54.46,25200.0,43.4416,43.4416,43.3699,43.3779,25200.0
2005-11-09 15:30:00,54.46,54.53,54.42,54.44,43900.0,43.3779,43.4337,43.346,43.362,43900.0
2005-11-09 15:40:00,54.44,54.5,54.43,54.45,36100.0,43.362,43.4098,43.354,43.3699,36100.0
2005-11-09 15:50:00,54.46,54.47,54.38,54.44,35600.0,43.3779,43.3859,43.3142,43.362,35600.0
2005-11-10 09:30:00,54.56,55.0,54.56,55.0,16900.0,43.4576,43.808,43.4576,43.808,16900.0
2005-11-10 09:40:00,55.0,55.4,54.95,55.4,27900.0,43.808,44.1266,43.7682,44.1266,27900.0
2005-11-10 09:50:00,55.4,55.41,55.05,55.15,19600.0,44.1266,44.1346,43.8478,43.9275,19600.0
2005-11-10 10:00:00,55.15,55.19,55.01,55.15,14300.0,43.9275,43.9594,43.816,43.9275,14300.0
2005-11-10 10:10:00,55.13,55.13,54.83,54.87,12700.0,43.9116,43.9116,43.6726,43.7045,12700.0
2005-11-10 10:20:00,54.87,55.16,54.87,55.11,11900.0,43.7045,43.9355,43.7045,43.8956,11900.0
2005-11-10 10:30:00,55.12,55.21,55.11,55.17,16700.0,43.9036,43.9753,43.8956,43.9434,16700.0
2005-11-10 10:40:00,55.17,55.17,54.96,55.03,26500.0,43.9434,43.9434,43.7762,43.8319,26500.0
2005-11-10 10:50:00,55.07,55.2,55.05,55.18,8900.0,43.8638,43.9673,43.8478,43.9514,8900.0
2005-11-10 11:00:00,55.18,55.34,55.18,55.34,12000.0,43.9514,44.0788,43.9514,44.0788,12000.0
2005-11-10 11:10:00,55.33,55.33,55.08,55.13,15300.0,44.0709,44.0709,43.8717,43.9116,15300.0
2005-11-10 11:20:00,55.14,55.46,55.14,55.46,13200.0,43.9195,44.1744,43.9195,44.1744,13200.0
2005-11-10 11:30:00,55.46,55.5,55.34,55.34,14900.0,44.1744,44.2063,44.0788,44.0788,14900.0
2005-11-10 11:40:00,55.34,55.47,55.32,55.45,10300.0,44.0788,44.1824,44.0629,44.1664,10300.0
2005-11-10 11:50:00,55.45,55.59,55.44,55.58,12200.0,44.1664,44.278,44.1585,44.27,12200.0
2005-11-10 12:00:00,55.58,55.64,55.51,55.59,17600.0,44.27,44.3178,44.2142,44.278,17600.0
2005-11-10 12:10:00,55.58,55.64,55.53,55.62,11400.0,44.27,44.3178,44.2302,44.3019,11400.0
2005-11-10 12:20:00,55.63,55.81,55.6,55.77,19600.0,44.3098,44.4532,44.2859,44.4213,19600.0
2005-11-10 12:30:00,55.78,55.79,55.66,55.71,17700.0,44.4293,44.4373,44.3337,44.3735,17700.0
2005-11-10 12:40:00,55.68,55.75,55.67,55.75,28200.0,44.3496,44.4054,44.3417,44.4054,28200.0
2005-11-10 12:50:00,55.72,55.72,55.66,55.7,10900.0,44.3815,44.3815,44.3337,44.3656,10900.0
2005-11-10 13:00:00,55.7,55.85,55.7,55.84,30600.0,44.3656,44.485,44.3656,44.4771,30600.0
2005-11-10 13:10:00,55.84,55.84,55.78,55.81,13600.0,44.4771,44.4771,44.4293,44.4532,13600.0
2005-11-10 13:20:00,55.8,55.81,55.74,55.8,23700.0,44.4452,44.4532,44.3974,44.4452,23700.0
2005-11-10 13:30:00,55.8,55.9,55.77,55.84,22000.0,44.4452,44.5249,44.4213,44.4771,22000.0
2005-11-10 13:40:00,55.84,56.09,55.84,56.04,31600.0,44.4771,44.6762,44.4771,44.6364,31600.0
2005-11-10 13:50:00,56.04,56.45,56.04,56.3,36600.0,44.6364,44.963,44.6364,44.8435,36600.0
2005-11-10 14:00:00,56.3,56.32,56.11,56.14,35500.0,44.8435,44.8594,44.6921,44.716,35500.0
2005-11-10 14:10:00,56.14,56.25,56.14,56.16,38300.0,44.716,44.8037,44.716,44.732,38300.0
2005-11-10 14:20:00,56.16,56.17,56.12,56.16,31800.0,44.732,44.7399,44.7001,44.732,31800.0
2005-11-10 14:30:00,56.16,56.16,56.04,56.06,27400.0,44.732,44.732,44.6364,44.6523,27400.0
2005-11-10 14:40:00,56.05,56.06,55.97,56.0,31900.0,44.6443,44.6523,44.5806,44.6045,31900.0
2005-11-10 14:50:00,56.0,56.06,55.98,56.04,52300.0,44.6045,44.6523,44.5886,44.6364,52300.0
2005-11-10 15:00:00,56.04,56.05,56.0,56.04,38600.0,44.6364,44.6443,44.6045,44.6364,38600.0
2005-11-10 15:10:00,56.04,56.05,55.99,56.0,31300.0,44.6364,44.6443,44.5966,44.6045,31300.0
2005-11-10 15:20:00,56.0,56.06,55.99,56.0,30300.0,44.6045,44.6523,44.5966,44.6045,30300.0
2005-11-10 15:30:00,56.0,56.03,55.97,55.99,47800.0,44.6045,44.6284,44.5806,44.5966,47800.0
2005-11-10 15:40:00,55.99,56.0,55.93,55.97,56000.0,44.5966,44.6045,44.5488,44.5806,56000.0
2005-11-10 15:50:00,55.97,56.0,55.95,56.0,49700.0,44.5806,44.6045,44.5647,44.6045,49700.0
2005-11-11 09:30:00,55.75,55.75,55.5,55.66,37200.0,44.4054,44.4054,44.2063,44.3337,37200.0
2005-11-11 09:40:00,55.68,55.75,55.55,55.72,25300.0,44.3496,44.4054,44.2461,44.3815,25300.0
2005-11-11 09:50:00,55.72,55.94,55.62,55.94,25800.0,44.3815,44.5567,44.3019,44.5567,25800.0
2005-11-11 10:00:00,55.94,56.01,55.74,55.99,26500.0,44.5567,44.6125,44.3974,44.5966,26500.0
2005-11-11 10:10:00,55.94,55.95,55.84,55.94,11200.0,44.5567,44.5647,44.4771,44.5567,11200.0
2005-11-11 10:20:00,55.94,55.97,55.91,55.97,23300.0,44.5567,44.5806,44.5328,44.5806,23300.0
2005-11-11 10:30:00,55.97,56.04,55.94,55.97,47300.0,44.5806,44.6364,44.5567,44.5806,47300.0
2005-11-11 10:40:00,55.97,55.99,55.95,55.99,15300.0,44.5806,44.5966,44.5647,44.5966,15300.0
2005-11-11 10:50:00,55.99,56.0,55.95,55.97,10300.0,44.5966,44.6045,44.5647,44.5806,10300.0
2005-11-11 11:00:00,55.97,55.97,55.9,55.9,30300.0,44.5806,44.5806,44.5249,44.5249,30300.0
2005-11-11 11:10:00,55.91,55.97,55.88,55.95,15100.0,44.5328,44.5806,44.5089,44.5647,15100.0
2005-11-11 11:20:00,55.95,55.97,55.89,55.96,19200.0,44.5647,44.5806,44.5169,44.5727,19200.0
2005-11-11 11:30:00,55.97,56.0,55.96,55.99,22500.0,44.5806,44.6045,44.5727,44.5966,22500.0
2005-11-11 11:40:00,56.0,56.06,55.99,56.03,28600.0,44.6045,44.6523,44.5966,44.6284,28600.0
2005-11-11 11:50:00,56.03,56.04,55.84,55.84,11800.0,44.6284,44.6364,44.4771,44.4771,11800.0
2005-11-11 12:00:00,55.84,55.84,55.75,55.79,7200.0,44.4771,44.4771,44.4054,44.4373,7200.0
2005-11-11 12:10:00,55.79,55.93,55.79,55.9,10100.0,44.4373,44.5488,44.4373,44.5249,10100.0
2005-11-11 12:20:00,55.92,56.05,55.92,56.05,10000.0,44.5408,44.6443,44.5408,44.6443,10000.0
2005-11-11 12:30:00,56.05,56.14,56.05,56.11,9900.0,44.6443,44.716,44.6443,44.6921,9900.0
2005-11-11 12:40:00,56.11,56.11,56.0,56.02,109000.0,44.6921,44.6921,44.6045,44.6205,109000.0
2005-11-11 12:50:00,56.0,56.06,55.94,55.94,6400.0,44.6045,44.6523,44.5567,44.5567,6400.0
2005-11-11 13:00:00,55.94,56.05,55.89,56.02,8100.0,44.5567,44.6443,44.5169,44.6205,8100.0
2005-11-11 13:10:00,56.03,56.1,56.03,56.1,15100.0,44.6284,44.6842,44.6284,44.6842,15100.0
2005-11-11 13:20:00,56.1,56.1,56.04,56.1,9300.0,44.6842,44.6842,44.6364,44.6842,9300.0
2005-11-11 13:30:00,56.09,56.15,56.09,56.12,13000.0,44.6762,44.724,44.6762,44.7001,13000.0
2005-11-11 13:40:00,56.13,56.15,56.1,56.15,9800.0,44.7081,44.724,44.6842,44.724,9800.0
2005-11-11 13:50:00,56.15,56.17,56.1,56.15,59600.0,44.724,44.7399,44.6842,44.724,59600.0
2005-11-11 14:00:00,56.15,56.15,56.13,56.14,18400.0,44.724,44.724,44.7081,44.716,18400.0
2005-11-11 14:10:00,56.15,56.15,56.13,56.13,16900.0,44.724,44.724,44.7081,44.7081,16900.0
2005-11-11 14:20:00,56.14,56.14,56.12,56.13,7800.0,44.716,44.716,44.7001,44.7081,7800.0
2005-11-11 14:30:00,56.12,56.13,55.99,56.0,22700.0,44.7001,44.7081,44.5966,44.6045,22700.0
2005-11-11 14:40:00,56.0,56.0,55.97,55.98,17300.0,44.6045,44.6045,44.5806,44.5886,17300.0
2005-11-11 14:50:00,55.98,56.0,55.92,55.92,12100.0,44.5886,44.6045,44.5408,44.5408,12100.0
2005-11-11 15:00:00,55.92,55.93,55.8,55.84,45900.0,44.5408,44.5488,44.4452,44.4771,45900.0
2005-11-11 15:10:00,55.85,55.95,55.85,55.95,31600.0,44.485,44.5647,44.485,44.5647,31600.0
2005-11-11 15:20:00,55.95,55.95,55.93,55.93,28600.0,44.5647,44.5647,44.5488,44.5488,28600.0
2005-11-11 15:30:00,55.94,55.99,55.89,55.97,50600.0,44.5567,44.5966,44.5169,44.5806,50600.0
2005-11-11 15:40:00,55.97,55.98,55.9,55.9,38200.0,44.5806,44.5886,44.5249,44.5249,38200.0
2005-11-11 15:50:00,55.91,55.91,55.84,55.89,41100.0,44.5328,44.5328,44.4771,44.5169,41100.0
2005-11-14 09:30:00,55.75,55.95,55.62,55.62,17200.0,44.4054,44.5647,44.3019,44.3019,17200.0
2005-11-14 09:40:00,55.61,55.96,55.61,55.96,15300.0,44.2939,44.5727,44.2939,44.5727,15300.0
2005-11-14 09:50:00,55.98,56.14,55.98,56.07,16100.0,44.5886,44.716,44.5886,44.6603,16100.0
2005-11-14 10:00:00,56.07,56.14,55.9,56.14,57400.0,44.6603,44.716,44.5249,44.716,57400.0
2005-11-14 10:10:00,56.15,56.3,56.1,56.3,25200.0,44.724,44.8435,44.6842,44.8435,25200.0
2005-11-14 10:20:00,56.3,56.36,56.25,56.26,20300.0,44.8435,44.8913,44.8037,44.8116,20300.0
2005-11-14 10:30:00,56.22,56.25,56.05,56.08,20100.0,44.7798,44.8037,44.6443,44.6682,20100.0
2005-11-14 10:40:00,56.07,56.22,56.06,56.22,16200.0,44.6603,44.7798,44.6523,44.7798,16200.0
2005-11-14 10:50:00,56.25,56.25,55.9,55.97,32800.0,44.8037,44.8037,44.5249,44.5806,32800.0
2005-11-14 11:00:00,55.98,56.1,55.98,56.07,12800.0,44.5886,44.6842,44.5886,44.6603,12800.0
2005-11-14 11:10:00,56.06,56.11,56.02,56.11,34600.0,44.6523,44.6921,44.6205,44.6921,34600.0
2005-11-14 11:20:00,56.1,56.11,56.01,56.04,51000.0,44.6842,44.6921,44.6125,44.6364,51000.0
2005-11-14 11:30:00,56.02,56.2,56.01,56.12,14400.0,44.6205,44.7638,44.6125,44.7001,14400.0
2005-11-14 11:40:00,56.16,56.23,55.96,56.12,21600.0,44.732,44.7877,44.5727,44.7001,21600.0
2005-11-14 11:50:00,56.11,56.2,56.11,56.2,12100.0,44.6921,44.7638,44.6921,44.7638,12100.0
2005-11-14 12:00:00,56.19,56.21,56.14,56.16,39800.0,44.7559,44.7718,44.716,44.732,39800.0
2005-11-14 12:10:00,56.14,56.21,56.11,56.21,10100.0,44.716,44.7718,44.6921,44.7718,10100.0
2005-11-14 12:20:00,56.2,56.25,56.13,56.17,11600.0,44.7638,44.8037,44.7081,44.7399,11600.0
2005-11-14 12:30:00,56.17,56.26,56.17,56.26,18100.0,44.7399,44.8116,44.7399,44.8116,18100.0
2005-11-14 12:40:00,56.26,56.28,56.22,56.23,12300.0,44.8116,44.8275,44.7798,44.7877,12300.0
2005-11-14 12:50:00,56.23,56.23,56.15,56.15,60500.0,44.7877,44.7877,44.724,44.724,60500.0
2005-11-14 13:00:00,56.09,56.12,56.07,56.12,8900.0,44.6762,44.7001,44.6603,44.7001,8900.0
2005-11-14 13:10:00,56.13,56.17,56.13,56.17,7500.0,44.7081,44.7399,44.7081,44.7399,7500.0
2005-11-14 13:20:00,56.17,56.17,56.01,56.02,6600.0,44.7399,44.7399,44.6125,44.6205,6600.0
2005-11-14 13:30:00,56.03,56.09,55.97,56.0,9300.0,44.6284,44.6762,44.5806,44.6045,9300.0
2005-11-14 13:40:00,56.0,56.18,55.98,56.17,8700.0,44.6045,44.7479,44.5886,44.7399,8700.0
2005-11-14 13:50:00,56.2,56.22,56.18,56.21,9200.0,44.7638,44.7798,44.7479,44.7718,9200.0
2005-11-14 14:00:00,56.2,56.22,56.17,56.17,8800.0,44.7638,44.7798,44.7399,44.7399,8800.0
2005-11-14 14:10:00,56.17,56.17,56.03,56.08,14700.0,44.7399,44.7399,44.6284,44.6682,14700.0
2005-11-14 14:20:00,56.08,56.09,56.08,56.09,5600.0,44.6682,44.6762,44.6682,44.6762,5600.0
2005-11-14 14:30:00,56.1,56.16,56.1,56.1,12200.0,44.6842,44.732,44.6842,44.6842,12200.0
2005-11-14 14:40:00,56.09,56.15,56.08,56.11,11000.0,44.6762,44.724,44.6682,44.6921,11000.0
2005-11-14 14:50:00,56.12,56.12,56.02,56.03,9500.0,44.7001,44.7001,44.6205,44.6284,9500.0
2005-11-14 15:00:00,56.02,56.03,56.0,56.01,28600.0,44.6205,44.6284,44.6045,44.6125,28600.0
2005-11-14 15:10:00,56.03,56.03,55.83,55.91,33800.0,44.6284,44.6284,44.4691,44.5328,33800.0
2005-11-14 15:20:00,55.91,56.03,55.91,56.01,16300.0,44.5328,44.6284,44.5328,44.6125,16300.0
2005-11-14 15:30:00,56.02,56.09,55.98,56.08,15600.0,44.6205,44.6762,44.5886,44.6682,15600.0
2005-11-14 15:40:00,56.07,56.08,55.89,56.01,17200.0,44.6603,44.6682,44.5169,44.6125,17200.0
2005-11-14 15:50:00,56.01,56.04,55.94,56.0,116300.0,44.6125,44.6364,44.5567,44.6045,116300.0
2005-11-15 09:30:00,56.15,56.29,56.12,56.12,19500.0,44.724,44.8355,44.7001,44.7001,19500.0
2005-11-15 09:40:00,56.19,56.48,56.17,56.42,63100.0,44.7559,44.9868,44.7399,44.9391,63100.0
2005-11-15 09:50:00,56.43,56.44,56.12,56.17,23800.0,44.947,44.955,44.7001,44.7399,23800.0
2005-11-15 10:00:00,56.17,56.23,56.11,56.23,15200.0,44.7399,44.7877,44.6921,44.7877,15200.0
2005-11-15 10:10:00,56.23,56.26,56.18,56.19,60800.0,44.7877,44.8116,44.7479,44.7559,60800.0
2005-11-15 10:20:00,56.2,56.3,56.18,56.29,16500.0,44.7638,44.8435,44.7479,44.8355,16500.0
2005-11-15 10:30:00,56.29,56.41,56.25,56.41,55400.0,44.8355,44.9311,44.8037,44.9311,55400.0
2005-11-15 10:40:00,56.41,56.47,56.4,56.4,23700.0,44.9311,44.9789,44.9231,44.9231,23700.0
2005-11-15 10:50:00,56.4,56.45,56.33,56.33,18500.0,44.9231,44.963,44.8674,44.8674,18500.0
2005-11-15 11:00:00,56.33,56.33,56.2,56.2,13700.0,44.8674,44.8674,44.7638,44.7638,13700.0
2005-11-15 11:10:00,56.22,56.44,56.22,56.41,19000.0,44.7798,44.955,44.7798,44.9311,19000.0
2005-11-15 11:20:00,56.41,56.41,56.25,56.25,13900.0,44.9311,44.9311,44.8037,44.8037,13900.0
2005-11-15 11:30:00,56.22,56.26,56.11,56.16,62000.0,44.7798,44.8116,44.6921,44.732,62000.0
2005-11-15 11:40:00,56.15,56.21,56.1,56.13,59400.0,44.724,44.7718,44.6842,44.7081,59400.0
2005-11-15 11:50:00,56.13,56.22,56.13,56.22,10700.0,44.7081,44.7798,44.7081,44.7798,10700.0
2005-11-15 12:00:00,56.22,56.26,56.15,56.15,19000.0,44.7798,44.8116,44.724,44.724,19000.0
2005-11-15 12:10:00,56.15,56.25,56.15,56.22,19700.0,44.724,44.8037,44.724,44.7798,19700.0
2005-11-15 12:20:00,56.24,56.26,56.16,56.17,11600.0,44.7957,44.8116,44.732,44.7399,11600.0
2005-11-15 12:30:00,56.18,56.21,56.07,56.09,40100.0,44.7479,44.7718,44.6603,44.6762,40100.0
2005-11-15 12:40:00,56.08,56.08,56.02,56.02,16200.0,44.6682,44.6682,44.6205,44.6205,16200.0
2005-11-15 12:50:00,56.03,56.11,56.01,56.11,10200.0,44.6284,44.6921,44.6125,44.6921,10200.0
2005-11-15 13:00:00,56.11,56.25,56.11,56.23,21300.0,44.6921,44.8037,44.6921,44.7877,21300.0
2005-11-15 13:10:00,56.23,56.31,56.17,56.31,12100.0,44.7877,44.8514,44.7399,44.8514,12100.0
2005-11-15 13:20:00,56.26,56.27,56.11,56.16,15600.0,44.8116,44.8196,44.6921,44.732,15600.0
2005-11-15 13:30:00,56.18,56.18,56.01,56.01,8300.0,44.7479,44.7479,44.6125,44.6125,8300.0
2005-11-15 13:40:00,56.01,56.01,55.87,55.89,14800.0,44.6125,44.6125,44.501,44.5169,14800.0
2005-11-15 13:50:00,55.89,55.96,55.8,55.86,22200.0,44.5169,44.5727,44.4452,44.493,22200.0
2005-11-15 14:00:00,55.83,55.83,55.74,55.74,17300.0,44.4691,44.4691,44.3974,44.3974,17300.0
2005-11-15 14:10:00,55.72,55.84,55.69,55.78,64500.0,44.3815,44.4771,44.3576,44.4293,64500.0
2005-11-15 14:20:00,55.81,55.96,55.78,55.92,17700.0,44.4532,44.5727,44.4293,44.5408,17700.0
2005-11-15 14:30:00,55.91,55.94,55.86,55.92,16300.0,44.5328,44.5567,44.493,44.5408,16300.0
2005-11-15 14:40:00,55.91,55.92,55.79,55.89,22800.0,44.5328,44.5408,44.4373,44.5169,22800.0
2005-11-15 14:50:00,55.89,55.9,55.82,55.83,27200.0,44.5169,44.5249,44.4612,44.4691,27200.0
2005-11-15 15:00:00,55.81,55.88,55.8,55.84,16700.0,44.4532,44.5089,44.4452,44.4771,16700.0
2005-11-15 15:10:00,55.85,55.91,55.79,55.9,21500.0,44.485,44.5328,44.4373,44.5249,21500.0
2005-11-15 15:20:00,55.91,55.98,55.9,55.95,23100.0,44.5328,44.5886,44.5249,44.5647,23100.0
2005-11-15 15:30:00,55.94,56.05,55.91,56.0,30200.0,44.5567,44.6443,44.5328,44.6045,30200.0
2005-11-15 15:40:00,55.99,56.11,55.98,56.03,33300.0,44.5966,44.6921,44.5886,44.6284,33300.0
2005-11-15 15:50:00,56.03,56.11,56.02,56.09,65200.0,44.6284,44.6921,44.6205,44.6762,65200.0
2005-11-16 09:30:00,56.0,56.26,56.0,56.2,44800.0,44.6482,44.8555,44.6482,44.8076,44800.0
2005-11-16 09:40:00,56.04,56.25,55.99,56.02,22500.0,44.6801,44.8475,44.6402,44.6641,22500.0
2005-11-16 09:50:00,56.02,56.06,55.84,55.87,17700.0,44.6641,44.696,44.5206,44.5445,17700.0
2005-11-16 10:00:00,55.88,55.99,55.88,55.95,18500.0,44.5525,44.6402,44.5525,44.6083,18500.0
2005-11-16 10:10:00,55.95,55.96,55.8,55.86,22600.0,44.6083,44.6163,44.4887,44.5366,22600.0
2005-11-16 10:20:00,55.88,55.99,55.87,55.91,13500.0,44.5525,44.6402,44.5445,44.5764,13500.0
2005-11-16 10:30:00,55.9,56.08,55.85,56.0,68500.0,44.5684,44.712,44.5286,44.6482,68500.0
2005-11-16 10:40:00,55.99,56.06,55.95,56.0,15600.0,44.6402,44.696,44.6083,44.6482,15600.0
2005-11-16 10:50:00,56.0,56.08,56.0,56.08,14500.0,44.6482,44.712,44.6482,44.712,14500.0
2005-11-16 11:00:00,56.07,56.07,55.95,56.03,23900.0,44.704,44.704,44.6083,44.6721,23900.0
2005-11-16 11:10:00,56.04,56.06,56.03,56.03,10700.0,44.6801,44.696,44.6721,44.6721,10700.0
2005-11-16 11:20:00,56.04,56.04,55.96,56.0,11500.0,44.6801,44.6801,44.6163,44.6482,11500.0
2005-11-16 11:30:00,56.0,56.03,55.93,55.93,35600.0,44.6482,44.6721,44.5924,44.5924,35600.0
2005-11-16 11:40:00,55.96,56.09,55.96,56.07,30800.0,44.6163,44.7199,44.6163,44.704,30800.0
2005-11-16 11:50:00,56.06,56.09,55.94,56.01,27100.0,44.696,44.7199,44.6003,44.6561,27100.0
2005-11-16 12:00:00,56.04,56.04,55.99,56.01,12200.0,44.6801,44.6801,44.6402,44.6561,12200.0
2005-11-16 12:10:00,56.01,56.03,56.0,56.02,8200.0,44.6561,44.6721,44.6482,44.6641,8200.0
2005-11-16 12:20:00,56.02,56.04,55.99,56.0,16200.0,44.6641,44.6801,44.6402,44.6482,16200.0
2005-11-16 12:30:00,55.97,56.0,55.91,55.99,21000.0,44.6243,44.6482,44.5764,44.6402,21000.0
2005-11-16 12:40:00,55.98,56.0,55.98,56.0,29400.0,44.6322,44.6482,44.6322,44.6482,29400.0
2005-11-16 12:50:00,56.0,56.0,55.97,55.99,11400.0,44.6482,44.6482,44.6243,44.6402,11400.0
2005-11-16 13:00:00,55.99,56.0,55.96,55.96,19100.0,44.6402,44.6482,44.6163,44.6163,19100.0
2005-11-16 13:10:00,55.96,56.02,55.96,56.02,8600.0,44.6163,44.6641,44.6163,44.6641,8600.0
2005-11-16 13:20:00,56.02,56.09,55.99,56.09,8200.0,44.6641,44.7199,44.6402,44.7199,8200.0
2005-11-16 13:30:00,56.09,56.09,56.01,56.05,9500.0,44.7199,44.7199,44.6561,44.688,9500.0
2005-11-16 13:40:00,56.08,56.08,56.0,56.03,110800.0,44.712,44.712,44.6482,44.6721,110800.0
2005-11-16 13:50:00,56.03,56.1,55.99,55.99,6700.0,44.6721,44.7279,44.6402,44.6402,6700.0
2005-11-16 14:00:00,56.0,56.01,55.97,55.99,10500.0,44.6482,44.6561,44.6243,44.6402,10500.0
2005-11-16 14:10:00,55.99,56.06,55.99,56.01,9000.0,44.6402,44.696,44.6402,44.6561,9000.0
2005-11-16 14:20:00,56.02,56.11,56.02,56.1,15700.0,44.6641,44.7359,44.6641,44.7279,15700.0
2005-11-16 14:30:00,56.09,56.09,56.01,56.08,18200.0,44.7199,44.7199,44.6561,44.712,18200.0
2005-11-16 14:40:00,56.08,56.1,56.07,56.1,9800.0,44.712,44.7279,44.704,44.7279,9800.0
2005-11-16 14:50:00,56.1,56.13,56.08,56.12,10000.0,44.7279,44.7518,44.712,44.7439,10000.0
2005-11-16 15:00:00,56.12,56.18,56.07,56.12,13400.0,44.7439,44.7917,44.704,44.7439,13400.0
2005-11-16 15:10:00,56.12,56.15,56.09,56.15,70000.0,44.7439,44.7678,44.7199,44.7678,70000.0
2005-11-16 15:20:00,56.15,56.23,56.15,56.21,16500.0,44.7678,44.8316,44.7678,44.8156,16500.0
2005-11-16 15:30:00,56.21,56.21,56.15,56.18,37900.0,44.8156,44.8156,44.7678,44.7917,37900.0
2005-11-16 15:40:00,56.19,56.24,56.17,56.19,60700.0,44.7997,44.8395,44.7837,44.7997,60700.0
2005-11-16 15:50:00,56.19,56.2,56.11,56.2,42100.0,44.7997,44.8076,44.7359,44.8076,42100.0
2005-11-17 09:30:00,56.36,56.76,56.3,56.69,32600.0,44.9352,45.2541,44.8874,45.1983,32600.0
2005-11-17 09:40:00,56.73,57.07,56.71,57.07,44000.0,45.2302,45.5013,45.2143,45.5013,44000.0
2005-11-17 09:50:00,57.05,57.22,57.04,57.1,59200.0,45.4853,45.6209,45.4774,45.5252,59200.0
2005-11-17 10:00:00,57.1,57.24,56.95,57.24,31600.0,45.5252,45.6368,45.4056,45.6368,31600.0
2005-11-17 10:10:00,57.25,57.45,57.24,57.4,49000.0,45.6448,45.8042,45.6368,45.7644,49000.0
2005-11-17 10:20:00,57.4,57.56,57.35,57.45,35500.0,45.7644,45.8919,45.7245,45.8042,35500.0
2005-11-17 10:30:00,57.45,57.45,57.38,57.39,41000.0,45.8042,45.8042,45.7484,45.7564,41000.0
2005-11-17 10:40:00,57.37,57.41,57.24,57.41,31500.0,45.7405,45.7724,45.6368,45.7724,31500.0
2005-11-17 10:50:00,57.41,57.41,57.23,57.23,200700.0,45.7724,45.7724,45.6288,45.6288,200700.0
2005-11-17 11:00:00,57.24,57.3,57.16,57.25,37600.0,45.6368,45.6847,45.573,45.6448,37600.0
2005-11-17 11:10:00,57.26,57.31,57.22,57.31,25700.0,45.6528,45.6926,45.6209,45.6926,25700.0
2005-11-17 11:20:00,57.31,57.31,57.19,57.26,112400.0,45.6926,45.6926,45.5969,45.6528,112400.0
2005-11-17 11:30:00,57.27,57.38,57.27,57.38,43400.0,45.6607,45.7484,45.6607,45.7484,43400.0
2005-11-17 11:40:00,57.38,57.38,57.28,57.3,15400.0,45.7484,45.7484,45.6687,45.6847,15400.0
2005-11-17 11:50:00,57.3,57.31,57.25,57.27,11400.0,45.6847,45.6926,45.6448,45.6607,11400.0
2005-11-17 12:00:00,57.27,57.31,57.25,57.3,33900.0,45.6607,45.6926,45.6448,45.6847,33900.0
2005-11-17 12:10:00,57.3,57.38,57.3,57.35,35300.0,45.6847,45.7484,45.6847,45.7245,35300.0
2005-11-17 12:20:00,57.36,57.61,57.36,57.48,43000.0,45.7325,45.9318,45.7325,45.8282,43000.0
2005-11-17 12:30:00,57.49,57.77,57.43,57.77,50200.0,45.8361,46.0594,45.7883,46.0594,50200.0
2005-11-17 12:40:00,57.77,57.86,57.75,57.81,37900.0,46.0594,46.1311,46.0434,46.0913,37900.0
2005-11-17 12:50:00,57.8,57.8,57.62,57.65,22600.0,46.0833,46.0833,45.9398,45.9637,22600.0
2005-11-17 13:00:00,57.63,57.65,57.56,57.57,21600.0,45.9478,45.9637,45.8919,45.8999,21600.0
2005-11-17 13:10:00,57.57,57.6,57.5,57.6,17200.0,45.8999,45.9238,45.8441,45.9238,17200.0
2005-11-17 13:20:00,57.6,57.6,57.52,57.53,6800.0,45.9238,45.9238,45.8601,45.868,6800.0
2005-11-17 13:30:00,57.53,57.68,57.53,57.67,14100.0,45.868,45.9876,45.868,45.9796,14100.0
2005-11-17 13:40:00,57.68,57.74,57.65,57.71,16900.0,45.9876,46.0355,45.9637,46.0115,16900.0
2005-11-17 13:50:00,57.73,57.88,57.73,57.87,19100.0,46.0275,46.1471,46.0275,46.1391,19100.0
2005-11-17 14:00:00,57.87,57.87,57.79,57.82,9600.0,46.1391,46.1391,46.0753,46.0992,9600.0
2005-11-17 14:10:00,57.84,57.97,57.82,57.97,26600.0,46.1152,46.2188,46.0992,46.2188,26600.0
2005-11-17 14:20:00,57.96,58.09,57.95,58.09,31200.0,46.2109,46.3145,46.2029,46.3145,31200.0
2005-11-17 14:30:00,58.09,58.12,57.98,58.11,29000.0,46.3145,46.3384,46.2268,46.3305,29000.0
2005-11-17 14:40:00,58.09,58.24,58.06,58.24,36000.0,46.3145,46.4341,46.2906,46.4341,36000.0
2005-11-17 14:50:00,58.23,58.31,58.11,58.28,38700.0,46.4261,46.4899,46.3305,46.466,38700.0
2005-11-17 15:00:00,58.28,58.34,58.27,58.31,54400.0,46.466,46.5138,46.458,46.4899,54400.0
2005-11-17 15:10:00,58.3,58.4,58.29,58.39,45600.0,46.4819,46.5617,46.474,46.5537,45600.0
2005-11-17 15:20:00,58.38,58.48,58.31,58.45,89500.0,46.5457,46.6255,46.4899,46.6015,89500.0
2005-11-17 15:30:00,58.45,58.45,58.35,58.37,56800.0,46.6015,46.6015,46.5218,46.5378,56800.0
2005-11-17 15:40:00,58.38,58.44,58.34,58.44,36500.0,46.5457,46.5936,46.5138,46.5936,36500.0
2005-11-17 15:50:00,58.44,58.44,58.36,58.4,64300.0,46.5936,46.5936,46.5298,46.5617,64300.0
2005-11-18 09:30:00,59.0,59.05,58.39,58.71,170000.0,47.04,47.0799,46.5537,46.8088,170000.0
2005-11-18 09:40:00,58.72,58.72,58.6,58.68,23900.0,46.8168,46.8168,46.7211,46.7849,23900.0
2005-11-18 09:50:00,58.68,58.85,58.68,58.85,41900.0,46.7849,46.9204,46.7849,46.9204,41900.0
2005-11-18 10:00:00,58.85,58.99,58.8,58.87,36400.0,46.9204,47.0321,46.8806,46.9364,36400.0
2005-11-18 10:10:00,58.87,58.87,58.67,58.67,15600.0,46.9364,46.9364,46.7769,46.7769,15600.0
2005-11-18 10:20:00,58.66,58.71,58.59,58.61,34500.0,46.769,46.8088,46.7132,46.7291,34500.0
2005-11-18 10:30:00,58.61,58.65,58.57,58.57,126800.0,46.7291,46.761,46.6972,46.6972,126800.0
2005-11-18 10:40:00,58.57,58.57,58.4,58.44,49200.0,46.6972,46.6972,46.5617,46.5936,49200.0
2005-11-18 10:50:00,58.44,58.5,58.3,58.31,29800.0,46.5936,46.6414,46.4819,46.4899,29800.0
2005-11-18 11:00:00,58.31,58.41,58.23,58.41,44100.0,46.4899,46.5696,46.4261,46.5696,44100.0
2005-11-18 11:10:00,58.41,58.58,58.4,58.47,17100.0,46.5696,46.7052,46.5617,46.6175,17100.0
2005-11-18 11:20:00,58.48,58.48,58.24,58.25,38700.0,46.6255,46.6255,46.4341,46.4421,38700.0
2005-11-18 11:30:00,58.25,58.33,58.18,58.25,47000.0,46.4421,46.5059,46.3863,46.4421,47000.0
2005-11-18 11:40:00,58.25,58.31,58.18,58.25,13100.0,46.4421,46.4899,46.3863,46.4421,13100.0
2005-11-18 11:50:00,58.24,58.25,58.09,58.16,22400.0,46.4341,46.4421,46.3145,46.3703,22400.0
2005-11-18 12:00:00,58.17,58.2,58.16,58.18,14000.0,46.3783,46.4022,46.3703,46.3863,14000.0
2005-11-18 12:10:00,58.18,58.2,58.13,58.13,15000.0,46.3863,46.4022,46.3464,46.3464,15000.0
2005-11-18 12:20:00,58.11,58.16,58.1,58.11,13700.0,46.3305,46.3703,46.3225,46.3305,13700.0
2005-11-18 12:30:00,58.1,58.1,58.04,58.08,20100.0,46.3225,46.3225,46.2746,46.3065,20100.0
2005-11-18 12:40:00,58.08,58.08,58.03,58.06,7200.0,46.3065,46.3065,46.2667,46.2906,7200.0
2005-11-18 12:50:00,58.06,58.09,58.01,58.09,13700.0,46.2906,46.3145,46.2507,46.3145,13700.0
2005-11-18 13:00:00,58.09,58.09,58.02,58.04,5300.0,46.3145,46.3145,46.2587,46.2746,5300.0
2005-11-18 13:10:00,58.04,58.07,58.0,58.07,9200.0,46.2746,46.2986,46.2428,46.2986,9200.0
2005-11-18 13:20:00,58.07,58.07,58.0,58.02,25800.0,46.2986,46.2986,46.2428,46.2587,25800.0
2005-11-18 13:30:00,58.01,58.21,57.98,58.21,26000.0,46.2507,46.4102,46.2268,46.4102,26000.0
2005-11-18 13:40:00,58.18,58.18,58.1,58.1,4300.0,46.3863,46.3863,46.3225,46.3225,4300.0
2005-11-18 13:50:00,58.09,58.25,58.04,58.19,15400.0,46.3145,46.4421,46.2746,46.3942,15400.0
2005-11-18 14:00:00,58.18,58.24,58.08,58.22,22300.0,46.3863,46.4341,46.3065,46.4182,22300.0
2005-11-18 14:10:00,58.22,58.22,58.1,58.1,15200.0,46.4182,46.4182,46.3225,46.3225,15200.0
2005-11-18 14:20:00,58.1,58.1,58.0,58.0,31400.0,46.3225,46.3225,46.2428,46.2428,31400.0
2005-11-18 14:30:00,58.0,58.11,58.0,58.03,32200.0,46.2428,46.3305,46.2428,46.2667,32200.0
2005-11-18 14:40:00,58.03,58.04,57.96,58.03,36100.0,46.2667,46.2746,46.2109,46.2667,36100.0
2005-11-18 14:50:00,58.02,58.13,58.02,58.11,33800.0,46.2587,46.3464,46.2587,46.3305,33800.0
2005-11-18 15:00:00,58.11,58.18,58.1,58.18,14700.0,46.3305,46.3863,46.3225,46.3863,14700.0
2005-11-18 15:10:00,58.18,58.27,58.16,58.16,22300.0,46.3863,46.458,46.3703,46.3703,22300.0
2005-11-18 15:20:00,58.17,58.18,58.1,58.15,30500.0,46.3783,46.3863,46.3225,46.3623,30500.0
2005-11-18 15:30:00,58.17,58.26,58.15,58.26,33900.0,46.3783,46.45,46.3623,46.45,33900.0
2005-11-18 15:40:00,58.22,58.25,58.15,58.15,41700.0,46.4182,46.4421,46.3623,46.3623,41700.0
2005-11-18 15:50:00,58.15,58.21,58.13,58.15,56100.0,46.3623,46.4102,46.3464,46.3623,56100.0
2005-11-21 09:30:00,58.18,58.28,58.15,58.28,47500.0,46.3863,46.466,46.3623,46.466,47500.0
2005-11-21 09:40:00,58.26,58.52,58.26,58.42,57100.0,46.45,46.6573,46.45,46.5776,57100.0
2005-11-21 09:50:00,58.41,58.41,58.27,58.34,26100.0,46.5696,46.5696,46.458,46.5138,26100.0
2005-11-21 10:00:00,58.34,58.51,58.34,58.44,15800.0,46.5138,46.6494,46.5138,46.5936,15800.0
2005-11-21 10:10:00,58.44,58.6,58.44,58.54,11800.0,46.5936,46.7211,46.5936,46.6733,11800.0
2005-11-21 10:20:00,58.54,58.63,58.5,58.5,18300.0,46.6733,46.745,46.6414,46.6414,18300.0
2005-11-21 10:30:00,58.48,58.48,58.28,58.42,19700.0,46.6255,46.6255,46.466,46.5776,19700.0
2005-11-21 10:40:00,58.42,58.43,58.34,58.34,9700.0,46.5776,46.5856,46.5138,46.5138,9700.0
2005-11-21 10:50:00,58.34,58.5,58.34,58.48,11000.0,46.5138,46.6414,46.5138,46.6255,11000.0
2005-11-21 11:00:00,58.49,58.56,58.37,58.54,42900.0,46.6334,46.6892,46.5378,46.6733,42900.0
2005-11-21 11:10:00,58.56,58.56,58.43,58.56,28800.0,46.6892,46.6892,46.5856,46.6892,28800.0
2005-11-21 11:20:00,58.55,58.59,58.5,58.55,15300.0,46.6813,46.7132,46.6414,46.6813,15300.0
2005-11-21 11:30:00,58.56,58.57,58.5,58.51,23300.0,46.6892,46.6972,46.6414,46.6494,23300.0
2005-11-21 11:40:00,58.5,58.68,58.5,58.68,22200.0,46.6414,46.7849,46.6414,46.7849,22200.0
2005-11-21 11:50:00,58.68,58.82,58.66,58.72,22400.0,46.7849,46.8965,46.769,46.8168,22400.0
2005-11-21 12:00:00,58.72,58.72,58.51,58.51,11800.0,46.8168,46.8168,46.6494,46.6494,11800.0
2005-11-21 12:10:00,58.49,58.53,58.45,58.49,15800.0,46.6334,46.6653,46.6015,46.6334,15800.0
2005-11-21 12:20:00,58.49,58.5,58.45,58.45,12000.0,46.6334,46.6414,46.6015,46.6015,12000.0
2005-11-21 12:30:00,58.42,58.47,58.39,58.44,14300.0,46.5776,46.6175,46.5537,46.5936,14300.0
2005-11-21 12:40:00,58.43,58.46,58.38,58.42,12100.0,46.5856,46.6095,46.5457,46.5776,12100.0
2005-11-21 12:50:00,58.42,58.43,58.38,58.39,18100.0,46.5776,46.5856,46.5457,46.5537,18100.0
2005-11-21 13:00:00,58.4,58.41,58.35,58.36,10300.0,46.5617,46.5696,46.5218,46.5298,10300.0
2005-11-21 13:10:00,58.37,58.51,58.36,58.46,12000.0,46.5378,46.6494,46.5298,46.6095,12000.0
2005-11-21 13:20:00,58.46,58.48,58.36,58.37,68800.0,46.6095,46.6255,46.5298,46.5378,68800.0
2005-11-21 13:30:00,58.4,58.54,58.36,58.54,29000.0,46.5617,46.6733,46.5298,46.6733,29000.0
2005-11-21 13:40:00,58.54,58.55,58.4,58.41,11600.0,46.6733,46.6813,46.5617,46.5696,11600.0
2005-11-21 13:50:00,58.41,58.55,58.41,58.5,7200.0,46.5696,46.6813,46.5696,46.6414,7200.0
2005-11-21 14:00:00,58.52,58.57,58.49,58.53,9500.0,46.6573,46.6972,46.6334,46.6653,9500.0
2005-11-21 14:10:00,58.53,58.56,58.53,58.56,10200.0,46.6653,46.6892,46.6653,46.6892,10200.0
2005-11-21 14:20:00,58.56,58.61,58.55,58.6,9500.0,46.6892,46.7291,46.6813,46.7211,9500.0
2005-11-21 14:30:00,58.61,58.65,58.54,58.59,13000.0,46.7291,46.761,46.6733,46.7132,13000.0
2005-11-21 14:40:00,58.64,58.66,58.61,58.63,17100.0,46.753,46.769,46.7291,46.745,17100.0
2005-11-21 14:50:00,58.63,58.63,58.52,58.6,16400.0,46.745,46.745,46.6573,46.7211,16400.0
2005-11-21 15:00:00,58.6,58.67,58.6,58.67,11900.0,46.7211,46.7769,46.7211,46.7769,11900.0
2005-11-21 15:10:00,58.67,58.72,58.56,58.57,26300.0,46.7769,46.8168,46.6892,46.6972,26300.0
2005-11-21 15:20:00,58.55,58.7,58.55,58.7,28200.0,46.6813,46.8009,46.6813,46.8009,28200.0
2005-11-21 15:30:00,58.7,58.98,58.7,58.95,74000.0,46.8009,47.0241,46.8009,47.0002,74000.0
2005-11-21 15:40:00,58.95,59.06,58.95,58.95,62800.0,47.0002,47.0879,47.0002,47.0002,62800.0
2005-11-21 15:50:00,58.95,58.98,58.88,58.92,53000.0,47.0002,47.0241,46.9444,46.9763,53000.0
2005-11-22 09:30:00,58.67,58.86,58.53,58.6,29600.0,46.7769,46.9284,46.6653,46.7211,29600.0
2005-11-22 09:40:00,58.57,58.9,58.57,58.83,27700.0,46.6972,46.9603,46.6972,46.9045,27700.0
2005-11-22 09:50:00,58.83,58.85,58.59,58.67,26000.0,46.9045,46.9204,46.7132,46.7769,26000.0
2005-11-22 10:00:00,58.67,58.8,58.6,58.6,36400.0,46.7769,46.8806,46.7211,46.7211,36400.0
2005-11-22 10:10:00,58.6,58.63,58.48,58.55,54100.0,46.7211,46.745,46.6255,46.6813,54100.0
2005-11-22 10:20:00,58.55,58.61,58.55,58.59,13600.0,46.6813,46.7291,46.6813,46.7132,13600.0
2005-11-22 10:30:00,58.59,58.67,58.59,58.6,19100.0,46.7132,46.7769,46.7132,46.7211,19100.0
2005-11-22 10:40:00,58.59,58.61,58.5,58.61,16500.0,46.7132,46.7291,46.6414,46.7291,16500.0
2005-11-22 10:50:00,58.6,58.63,58.58,58.61,15300.0,46.7211,46.745,46.7052,46.7291,15300.0
2005-11-22 11:00:00,58.61,58.67,58.55,58.67,16200.0,46.7291,46.7769,46.6813,46.7769,16200.0
2005-11-22 11:10:00,58.69,58.8,58.69,58.78,11900.0,46.7929,46.8806,46.7929,46.8646,11900.0
2005-11-22 11:20:00,58.79,58.98,58.79,58.95,22000.0,46.8726,47.0241,46.8726,47.0002,22000.0
2005-11-22 11:30:00,58.93,58.96,58.87,58.94,72500.0,46.9842,47.0082,46.9364,46.9922,72500.0
2005-11-22 11:40:00,58.94,58.95,58.9,58.93,77300.0,46.9922,47.0002,46.9603,46.9842,77300.0
2005-11-22 11:50:00,58.93,58.93,58.86,58.92,13000.0,46.9842,46.9842,46.9284,46.9763,13000.0
2005-11-22 12:00:00,58.92,58.95,58.9,58.91,20200.0,46.9763,47.0002,46.9603,46.9683,20200.0
2005-11-22 12:10:00,58.91,58.92,58.84,58.86,9500.0,46.9683,46.9763,46.9125,46.9284,9500.0
2005-11-22 12:20:00,58.86,58.91,58.85,58.9,11900.0,46.9284,46.9683,46.9204,46.9603,11900.0
2005-11-22 12:30:00,58.91,58.98,58.87,58.96,33000.0,46.9683,47.0241,46.9364,47.0082,33000.0
2005-11-22 12:40:00,58.96,59.01,58.91,58.93,41800.0,47.0082,47.048,46.9683,46.9842,41800.0
2005-11-22 12:50:00,58.94,59.01,58.93,58.93,30500.0,46.9922,47.048,46.9842,46.9842,30500.0
2005-11-22 13:00:00,58.92,59.0,58.92,58.96,44000.0,46.9763,47.04,46.9763,47.0082,44000.0
2005-11-22 13:10:00,58.95,58.96,58.9,58.9,15300.0,47.0002,47.0082,46.9603,46.9603,15300.0
2005-11-22 13:20:00,58.9,58.91,58.89,58.9,11700.0,46.9603,46.9683,46.9523,46.9603,11700.0
2005-11-22 13:30:00,58.9,58.91,58.84,58.91,16800.0,46.9603,46.9683,46.9125,46.9683,16800.0
2005-11-22 13:40:00,58.91,58.93,58.88,58.88,18900.0,46.9683,46.9842,46.9444,46.9444,18900.0
2005-11-22 13:50:00,58.89,58.9,58.86,58.86,7200.0,46.9523,46.9603,46.9284,46.9284,7200.0
2005-11-22 14:00:00,58.85,59.14,58.84,59.14,46600.0,46.9204,47.1517,46.9125,47.1517,46600.0
2005-11-22 14:10:00,59.15,59.21,58.92,59.0,34400.0,47.1596,47.2075,46.9763,47.04,34400.0
2005-11-22 14:20:00,59.0,59.06,58.99,59.0,46900.0,47.04,47.0879,47.0321,47.04,46900.0
2005-11-22 14:30:00,59.0,59.04,58.96,59.04,36000.0,47.04,47.0719,47.0082,47.0719,36000.0
2005-11-22 14:40:00,59.04,59.04,58.98,59.0,25900.0,47.0719,47.0719,47.0241,47.04,25900.0
2005-11-22 14:50:00,59.0,59.06,58.97,59.01,129400.0,47.04,47.0879,47.0161,47.048,129400.0
2005-11-22 15:00:00,59.02,59.05,58.96,59.01,56300.0,47.056,47.0799,47.0082,47.048,56300.0
2005-11-22 15:10:00,59.01,59.07,58.95,58.98,34300.0,47.048,47.0959,47.0002,47.0241,34300.0
2005-11-22 15:20:00,58.98,59.04,58.94,58.99,44600.0,47.0241,47.0719,46.9922,47.0321,44600.0
2005-11-22 15:30:00,58.99,59.0,58.89,59.0,39900.0,47.0321,47.04,46.9523,47.04,39900.0
2005-11-22 15:40:00,59.0,59.0,58.98,58.99,47700.0,47.04,47.04,47.0241,47.0321,47700.0
2005-11-22 15:50:00,58.99,59.0,58.93,58.98,49200.0,47.0321,47.04,46.9842,47.0241,49200.0
2005-11-23 09:30:00,59.0,59.05,58.76,59.01,36500.0,47.04,47.0799,46.8487,47.048,36500.0
2005-11-23 09:40:00,58.96,58.99,58.85,58.96,50000.0,47.0082,47.0321,46.9204,47.0082,50000.0
2005-11-23 09:50:00,58.96,59.0,58.87,59.0,9300.0,47.0082,47.04,46.9364,47.04,9300.0
2005-11-23 10:00:00,58.99,59.04,58.96,59.03,11600.0,47.0321,47.0719,47.0082,47.064,11600.0
2005-11-23 10:10:00,59.04,59.11,59.03,59.04,42900.0,47.0719,47.1277,47.064,47.0719,42900.0
2005-11-23 10:20:00,59.01,59.05,58.98,58.99,18500.0,47.048,47.0799,47.0241,47.0321,18500.0
2005-11-23 10:30:00,58.99,59.08,58.96,59.05,32200.0,47.0321,47.1038,47.0082,47.0799,32200.0
2005-11-23 10:40:00,59.05,59.08,58.98,59.01,19100.0,47.0799,47.1038,47.0241,47.048,19100.0
2005-11-23 10:50:00,59.0,59.08,59.0,59.03,10600.0,47.04,47.1038,47.04,47.064,10600.0
2005-11-23 11:00:00,59.03,59.06,58.98,59.06,7400.0,47.064,47.0879,47.0241,47.0879,7400.0
2005-11-23 11:10:00,59.03,59.08,59.02,59.07,15400.0,47.064,47.1038,47.056,47.0959,15400.0
2005-11-23 11:20:00,59.06,59.1,59.04,59.1,20300.0,47.0879,47.1198,47.0719,47.1198,20300.0
2005-11-23 11:30:00,59.1,59.1,59.03,59.03,18900.0,47.1198,47.1198,47.064,47.064,18900.0
2005-11-23 11:40:00,59.03,59.1,59.03,59.1,24600.0,47.064,47.1198,47.064,47.1198,24600.0
2005-11-23 11:50:00,59.08,59.1,59.05,59.07,20200.0,47.1038,47.1198,47.0799,47.0959,20200.0
2005-11-23 12:00:00,59.06,59.11,59.03,59.07,28500.0,47.0879,47.1277,47.064,47.0959,28500.0
2005-11-23 12:10:00,59.07,59.11,59.07,59.1,22700.0,47.0959,47.1277,47.0959,47.1198,22700.0
2005-11-23 12:20:00,59.1,59.1,59.08,59.08,12000.0,47.1198,47.1198,47.1038,47.1038,12000.0
2005-11-23 12:30:00,59.09,59.1,59.07,59.08,25000.0,47.1118,47.1198,47.0959,47.1038,25000.0
2005-11-23 12:40:00,59.08,59.15,59.07,59.14,18700.0,47.1038,47.1596,47.0959,47.1517,18700.0
2005-11-23 12:50:00,59.14,59.15,59.06,59.06,10000.0,47.1517,47.1596,47.0879,47.0879,10000.0
2005-11-23 13:00:00,59.06,59.12,59.06,59.07,12200.0,47.0879,47.1357,47.0879,47.0959,12200.0
2005-11-23 13:10:00,59.07,59.12,59.06,59.09,10000.0,47.0959,47.1357,47.0879,47.1118,10000.0
2005-11-23 13:20:00,59.1,59.1,59.08,59.1,16200.0,47.1198,47.1198,47.1038,47.1198,16200.0
2005-11-23 13:30:00,59.09,59.1,59.09,59.09,11400.0,47.1118,47.1198,47.1118,47.1118,11400.0
2005-11-23 13:40:00,59.09,59.1,59.06,59.09,14400.0,47.1118,47.1198,47.0879,47.1118,14400.0
2005-11-23 13:50:00,59.09,59.1,59.05,59.05,11600.0,47.1118,47.1198,47.0799,47.0799,11600.0
2005-11-23 14:00:00,59.06,59.09,59.05,59.08,30300.0,47.0879,47.1118,47.0799,47.1038,30300.0
2005-11-23 14:10:00,59.07,59.08,59.07,59.07,19400.0,47.0959,47.1038,47.0959,47.0959,19400.0
2005-11-23 14:20:00,59.1,59.1,59.06,59.08,20900.0,47.1198,47.1198,47.0879,47.1038,20900.0
2005-11-23 14:30:00,59.08,59.1,59.06,59.08,23000.0,47.1038,47.1198,47.0879,47.1038,23000.0
2005-11-23 14:40:00,59.08,59.08,59.07,59.07,14700.0,47.1038,47.1038,47.0959,47.0959,14700.0
2005-11-23 14:50:00,59.06,59.07,59.05,59.06,11900.0,47.0879,47.0959,47.0799,47.0879,11900.0
2005-11-23 15:00:00,59.06,59.08,59.05,59.05,28500.0,47.0879,47.1038,47.0799,47.0799,28500.0
2005-11-23 15:10:00,59.05,59.05,58.95,58.98,23100.0,47.0799,47.0799,47.0002,47.0241,23100.0
2005-11-23 15:20:00,58.98,59.07,58.98,59.02,21700.0,47.0241,47.0959,47.0241,47.056,21700.0
2005-11-23 15:30:00,59.01,59.08,59.01,59.08,35400.0,47.048,47.1038,47.048,47.1038,35400.0
2005-11-23 15:40:00,59.08,59.15,59.07,59.09,55000.0,47.1038,47.1596,47.0959,47.1118,55000.0
2005-11-23 15:50:00,59.08,59.09,59.01,59.08,52500.0,47.1038,47.1118,47.048,47.1038,52500.0
2005-11-25 09:30:00,59.19,59.2,58.92,59.0,20000.0,47.1915,47.1995,46.9763,47.04,20000.0
2005-11-25 09:40:00,58.95,59.1,58.95,59.0,8500.0,47.0002,47.1198,47.0002,47.04,8500.0
2005-11-25 09:50:00,59.0,59.11,58.99,59.07,13800.0,47.04,47.1277,47.0321,47.0959,13800.0
2005-11-25 10:00:00,59.06,59.14,59.04,59.1,23500.0,47.0879,47.1517,47.0719,47.1198,23500.0
2005-11-25 10:10:00,59.1,59.2,59.1,59.19,11700.0,47.1198,47.1995,47.1198,47.1915,11700.0
2005-11-25 10:20:00,59.19,59.22,59.16,59.22,15500.0,47.1915,47.2154,47.1676,47.2154,15500.0
2005-11-25 10:30:00,59.23,59.29,59.15,59.19,29400.0,47.2234,47.2713,47.1596,47.1915,29400.0
2005-11-25 10:40:00,59.19,59.19,59.15,59.16,7000.0,47.1915,47.1915,47.1596,47.1676,7000.0
2005-11-25 10:50:00,59.16,59.23,59.16,59.19,21500.0,47.1676,47.2234,47.1676,47.1915,21500.0
2005-11-25 11:00:00,59.2,59.33,59.17,59.25,19300.0,47.1995,47.3031,47.1756,47.2394,19300.0
2005-11-25 11:10:00,59.24,59.29,59.17,59.18,12300.0,47.2314,47.2713,47.1756,47.1836,12300.0
2005-11-25 11:20:00,59.19,59.19,59.15,59.17,21300.0,47.1915,47.1915,47.1596,47.1756,21300.0
2005-11-25 11:30:00,59.18,59.25,59.17,59.25,15700.0,47.1836,47.2394,47.1756,47.2394,15700.0
2005-11-25 11:40:00,59.26,59.34,59.26,59.26,31100.0,47.2473,47.3111,47.2473,47.2473,31100.0
2005-11-25 11:50:00,59.26,59.34,59.26,59.3,13200.0,47.2473,47.3111,47.2473,47.2792,13200.0
2005-11-25 12:00:00,59.3,59.31,59.26,59.31,17900.0,47.2792,47.2872,47.2473,47.2872,17900.0
2005-11-25 12:10:00,59.29,59.34,59.28,59.34,6400.0,47.2713,47.3111,47.2633,47.3111,6400.0
2005-11-25 12:20:00,59.34,59.4,59.32,59.34,20100.0,47.3111,47.359,47.2952,47.3111,20100.0
2005-11-25 12:30:00,59.34,59.41,59.32,59.4,23200.0,47.3111,47.3669,47.2952,47.359,23200.0
2005-11-25 12:40:00,59.4,59.41,59.36,59.39,39500.0,47.359,47.3669,47.3271,47.351,39500.0
2005-11-25 12:50:00,59.39,59.44,59.31,59.33,27000.0,47.351,47.3908,47.2872,47.3031,27000.0
2005-11-25 13:00:00,59.33,59.33,59.32,59.32,17100.0,47.3031,47.3031,47.2952,47.2952,17100.0
2005-11-25 13:10:00,59.36,59.36,59.36,59.36,1700.0,47.3271,47.3271,47.3271,47.3271,1700.0
2005-11-25 13:20:00,59.36,59.36,59.36,59.36,0.0,47.3271,47.3271,47.3271,47.3271,0.0
2005-11-25 13:30:00,59.32,59.32,59.32,59.32,100.0,47.2952,47.2952,47.2952,47.2952,100.0
2005-11-25 13:40:00,59.32,59.32,59.32,59.32,0.0,47.2952,47.2952,47.2952,47.2952,0.0
2005-11-25 13:50:00,59.32,59.32,59.32,59.32,0.0,47.2952,47.2952,47.2952,47.2952,0.0
2005-11-25 14:00:00,59.32,59.32,59.32,59.32,0.0,47.2952,47.2952,47.2952,47.2952,0.0
2005-11-25 14:10:00,59.32,59.32,59.32,59.32,0.0,47.2952,47.2952,47.2952,47.2952,0.0
2005-11-25 14:20:00,59.32,59.32,59.32,59.32,0.0,47.2952,47.2952,47.2952,47.2952,0.0
2005-11-25 14:30:00,59.32,59.32,59.32,59.32,0.0,47.2952,47.2952,47.2952,47.2952,0.0
2005-11-25 14:40:00,59.32,59.32,59.32,59.32,0.0,47.2952,47.2952,47.2952,47.2952,0.0
2005-11-25 14:50:00,59.32,59.32,59.32,59.32,0.0,47.2952,47.2952,47.2952,47.2952,0.0
2005-11-25 15:00:00,59.32,59.32,59.32,59.32,0.0,47.2952,47.2952,47.2952,47.2952,0.0
2005-11-25 15:10:00,59.32,59.32,59.32,59.32,0.0,47.2952,47.2952,47.2952,47.2952,0.0
2005-11-25 15:20:00,59.32,59.32,59.32,59.32,0.0,47.2952,47.2952,47.2952,47.2952,0.0
2005-11-25 15:30:00,59.32,59.32,59.32,59.32,0.0,47.2952,47.2952,47.2952,47.2952,0.0
2005-11-25 15:40:00,59.32,59.32,59.32,59.32,0.0,47.2952,47.2952,47.2952,47.2952,0.0
2005-11-25 15:50:00,59.32,59.32,59.32,59.32,0.0,47.2952,47.2952,47.2952,47.2952,0.0
2005-11-28 09:30:00,59.6,59.87,59.57,59.58,45400.0,47.5184,47.7337,47.4945,47.5025,45400.0
2005-11-28 09:40:00,59.58,59.7,59.48,59.54,54600.0,47.5025,47.5981,47.4227,47.4706,54600.0
2005-11-28 09:50:00,59.52,59.57,59.44,59.51,37900.0,47.4546,47.4945,47.3908,47.4467,37900.0
2005-11-28 10:00:00,59.54,59.79,59.52,59.79,42400.0,47.4706,47.6699,47.4546,47.6699,42400.0
2005-11-28 10:10:00,59.79,59.84,59.72,59.74,21100.0,47.6699,47.7098,47.6141,47.63,21100.0
2005-11-28 10:20:00,59.74,59.77,59.69,59.7,19000.0,47.63,47.654,47.5902,47.5981,19000.0
2005-11-28 10:30:00,59.69,59.86,59.68,59.86,28600.0,47.5902,47.7257,47.5822,47.7257,28600.0
2005-11-28 10:40:00,59.87,60.1,59.87,60.09,65000.0,47.7337,47.9171,47.7337,47.9091,65000.0
2005-11-28 10:50:00,60.09,60.15,60.02,60.13,41700.0,47.9091,47.9569,47.8533,47.941,41700.0
2005-11-28 11:00:00,60.13,60.24,60.1,60.21,31600.0,47.941,48.0287,47.9171,48.0048,31600.0
2005-11-28 11:10:00,60.21,60.39,60.14,60.26,34000.0,48.0048,48.1483,47.949,48.0446,34000.0
2005-11-28 11:20:00,60.27,60.33,60.21,60.27,35000.0,48.0526,48.1004,48.0048,48.0526,35000.0
2005-11-28 11:30:00,60.27,60.34,60.25,60.34,39000.0,48.0526,48.1084,48.0367,48.1084,39000.0
2005-11-28 11:40:00,60.33,60.38,60.26,60.3,39200.0,48.1004,48.1403,48.0446,48.0765,39200.0
2005-11-28 11:50:00,60.31,60.4,60.31,60.36,32100.0,48.0845,48.1562,48.0845,48.1244,32100.0
2005-11-28 12:00:00,60.35,60.43,60.34,60.39,107200.0,48.1164,48.1802,48.1084,48.1483,107200.0
2005-11-28 12:10:00,60.42,60.42,60.3,60.3,51600.0,48.1722,48.1722,48.0765,48.0765,51600.0
2005-11-28 12:20:00,60.3,60.3,60.19,60.29,24200.0,48.0765,48.0765,47.9888,48.0685,24200.0
2005-11-28 12:30:00,60.31,60.42,60.31,60.35,38000.0,48.0845,48.1722,48.0845,48.1164,38000.0
2005-11-28 12:40:00,60.35,60.4,60.33,60.35,18100.0,48.1164,48.1562,48.1004,48.1164,18100.0
2005-11-28 12:50:00,60.35,60.38,60.35,60.36,43300.0,48.1164,48.1403,48.1164,48.1244,43300.0
2005-11-28 13:00:00,60.36,60.4,60.33,60.39,27200.0,48.1244,48.1562,48.1004,48.1483,27200.0
2005-11-28 13:10:00,60.4,60.4,60.37,60.37,16400.0,48.1562,48.1562,48.1323,48.1323,16400.0
2005-11-28 13:20:00,60.37,60.41,60.36,60.39,79000.0,48.1323,48.1642,48.1244,48.1483,79000.0
2005-11-28 13:30:00,60.38,60.4,60.36,60.4,32800.0,48.1403,48.1562,48.1244,48.1562,32800.0
2005-11-28 13:40:00,60.37,60.47,60.34,60.38,39100.0,48.1323,48.2121,48.1084,48.1403,39100.0
2005-11-28 13:50:00,60.38,60.45,60.37,60.44,79700.0,48.1403,48.1961,48.1323,48.1881,79700.0
2005-11-28 14:00:00,60.43,60.5,60.38,60.44,25000.0,48.1802,48.236,48.1403,48.1881,25000.0
2005-11-28 14:10:00,60.45,60.51,60.42,60.5,51900.0,48.1961,48.2439,48.1722,48.236,51900.0
2005-11-28 14:20:00,60.49,60.52,60.41,60.47,48600.0,48.228,48.2519,48.1642,48.2121,48600.0
2005-11-28 14:30:00,60.48,60.48,60.44,60.48,29000.0,48.22,48.22,48.1881,48.22,29000.0
2005-11-28 14:40:00,60.48,60.5,60.45,60.47,31800.0,48.22,48.236,48.1961,48.2121,31800.0
2005-11-28 14:50:00,60.47,60.51,60.46,60.46,32600.0,48.2121,48.2439,48.2041,48.2041,32600.0
2005-11-28 15:00:00,60.47,60.47,60.42,60.44,56800.0,48.2121,48.2121,48.1722,48.1881,56800.0
2005-11-28 15:10:00,60.43,60.45,60.22,60.24,57700.0,48.1802,48.1961,48.0127,48.0287,57700.0
2005-11-28 15:20:00,60.25,60.48,60.25,60.48,75400.0,48.0367,48.22,48.0367,48.22,75400.0
2005-11-28 15:30:00,60.49,60.53,60.31,60.4,73400.0,48.228,48.2599,48.0845,48.1562,73400.0
2005-11-28 15:40:00,60.4,60.43,60.38,60.42,44800.0,48.1562,48.1802,48.1403,48.1722,44800.0
2005-11-28 15:50:00,60.42,60.51,60.41,60.44,67700.0,48.1722,48.2439,48.1642,48.1881,67700.0
2005-11-29 09:30:00,60.25,60.26,59.89,59.99,94200.0,48.0367,48.0446,47.7496,47.8294,94200.0
2005-11-29 09:40:00,59.98,60.05,59.75,59.94,41200.0,47.8214,47.8772,47.638,47.7895,41200.0
2005-11-29 09:50:00,59.97,60.07,59.93,60.06,45800.0,47.8134,47.8931,47.7815,47.8852,45800.0
2005-11-29 10:00:00,60.05,60.16,60.0,60.01,69600.0,47.8772,47.9649,47.8373,47.8453,69600.0
2005-11-29 10:10:00,60.0,60.13,59.98,60.0,57400.0,47.8373,47.941,47.8214,47.8373,57400.0
2005-11-29 10:20:00,59.97,60.02,59.94,60.0,36000.0,47.8134,47.8533,47.7895,47.8373,36000.0
2005-11-29 10:30:00,60.0,60.25,59.99,60.14,71600.0,47.8373,48.0367,47.8294,47.949,71600.0
2005-11-29 10:40:00,60.14,60.25,60.09,60.15,36500.0,47.949,48.0367,47.9091,47.9569,36500.0
2005-11-29 10:50:00,60.14,60.18,60.09,60.1,25400.0,47.949,47.9808,47.9091,47.9171,25400.0
2005-11-29 11:00:00,60.1,60.16,60.07,60.16,40300.0,47.9171,47.9649,47.8931,47.9649,40300.0
2005-11-29 11:10:00,60.14,60.2,60.1,60.15,30700.0,47.949,47.9968,47.9171,47.9569,30700.0
2005-11-29 11:20:00,60.15,60.17,60.09,60.16,119700.0,47.9569,47.9729,47.9091,47.9649,119700.0
2005-11-29 11:30:00,60.16,60.27,60.13,60.24,49200.0,47.9649,48.0526,47.941,48.0287,49200.0
2005-11-29 11:40:00,60.24,60.24,60.15,60.17,34500.0,48.0287,48.0287,47.9569,47.9729,34500.0
2005-11-29 11:50:00,60.16,60.17,60.1,60.12,67000.0,47.9649,47.9729,47.9171,47.933,67000.0
2005-11-29 12:00:00,60.12,60.18,60.12,60.15,50600.0,47.933,47.9808,47.933,47.9569,50600.0
2005-11-29 12:10:00,60.15,60.16,60.14,60.16,22500.0,47.9569,47.9649,47.949,47.9649,22500.0
2005-11-29 12:20:00,60.16,60.21,60.15,60.2,35500.0,47.9649,48.0048,47.9569,47.9968,35500.0
2005-11-29 12:30:00,60.2,60.2,60.14,60.18,55900.0,47.9968,47.9968,47.949,47.9808,55900.0
2005-11-29 12:40:00,60.16,60.19,60.14,60.15,21100.0,47.9649,47.9888,47.949,47.9569,21100.0
2005-11-29 12:50:00,60.15,60.15,60.06,60.08,21200.0,47.9569,47.9569,47.8852,47.9011,21200.0
2005-11-29 13:00:00,60.08,60.09,60.05,60.07,22900.0,47.9011,47.9091,47.8772,47.8931,22900.0
2005-11-29 13:10:00,60.08,60.21,60.08,60.17,21000.0,47.9011,48.0048,47.9011,47.9729,21000.0
2005-11-29 13:20:00,60.17,60.17,60.14,60.16,12000.0,47.9729,47.9729,47.949,47.9649,12000.0
2005-11-29 13:30:00,60.15,60.16,60.06,60.06,21500.0,47.9569,47.9649,47.8852,47.8852,21500.0
2005-11-29 13:40:00,60.06,60.07,60.0,60.0,10300.0,47.8852,47.8931,47.8373,47.8373,10300.0
2005-11-29 13:50:00,60.0,60.13,60.0,60.12,30800.0,47.8373,47.941,47.8373,47.933,30800.0
2005-11-29 14:00:00,60.12,60.16,60.11,60.14,23700.0,47.933,47.9649,47.925,47.949,23700.0
2005-11-29 14:10:00,60.14,60.14,60.06,60.07,16500.0,47.949,47.949,47.8852,47.8931,16500.0
2005-11-29 14:20:00,60.07,60.07,60.01,60.02,16500.0,47.8931,47.8931,47.8453,47.8533,16500.0
2005-11-29 14:30:00,60.01,60.16,60.01,60.1,60400.0,47.8453,47.9649,47.8453,47.9171,60400.0
2005-11-29 14:40:00,60.1,60.18,60.08,60.14,33900.0,47.9171,47.9808,47.9011,47.949,33900.0
2005-11-29 14:50:00,60.13,60.13,60.09,60.1,19400.0,47.941,47.941,47.9091,47.9171,19400.0
2005-11-29 15:00:00,60.1,60.1,60.03,60.03,23500.0,47.9171,47.9171,47.8613,47.8613,23500.0
2005-11-29 15:10:00,60.02,60.1,60.02,60.06,22200.0,47.8533,47.9171,47.8533,47.8852,22200.0
2005-11-29 15:20:00,60.04,60.05,60.02,60.04,30700.0,47.8692,47.8772,47.8533,47.8692,30700.0
2005-11-29 15:30:00,60.03,60.08,60.01,60.05,44700.0,47.8613,47.9011,47.8453,47.8772,44700.0
2005-11-29 15:40:00,60.05,60.09,60.03,60.03,36200.0,47.8772,47.9091,47.8613,47.8613,36200.0
2005-11-29 15:50:00,60.03,60.17,59.99,60.07,113100.0,47.8613,47.9729,47.8294,47.8931,113100.0
2005-11-30 09:30:00,60.05,60.22,60.05,60.06,41900.0,47.8772,48.0127,47.8772,47.8852,41900.0
2005-11-30 09:40:00,60.08,60.19,59.93,60.19,21900.0,47.9011,47.9888,47.7815,47.9888,21900.0
2005-11-30 09:50:00,60.2,60.29,60.07,60.26,20100.0,47.9968,48.0685,47.8931,48.0446,20100.0
2005-11-30 10:00:00,60.26,60.26,60.05,60.16,20100.0,48.0446,48.0446,47.8772,47.9649,20100.0
2005-11-30 10:10:00,60.13,60.31,60.07,60.22,21600.0,47.941,48.0845,47.8931,48.0127,21600.0
2005-11-30 10:20:00,60.23,60.78,60.23,60.51,42700.0,48.0207,48.4592,48.0207,48.2439,42700.0
2005-11-30 10:30:00,60.43,60.53,60.38,60.41,28700.0,48.1802,48.2599,48.1403,48.1642,28700.0
2005-11-30 10:40:00,60.4,60.46,60.25,60.42,24400.0,48.1562,48.2041,48.0367,48.1722,24400.0
2005-11-30 10:50:00,60.4,60.44,60.36,60.39,15400.0,48.1562,48.1881,48.1244,48.1483,15400.0
2005-11-30 11:00:00,60.4,60.47,60.35,60.47,17300.0,48.1562,48.2121,48.1164,48.2121,17300.0
2005-11-30 11:10:00,60.47,60.57,60.44,60.52,31200.0,48.2121,48.2918,48.1881,48.2519,31200.0
2005-11-30 11:20:00,60.53,60.57,60.47,60.55,15700.0,48.2599,48.2918,48.2121,48.2758,15700.0
2005-11-30 11:30:00,60.55,60.55,60.26,60.28,29000.0,48.2758,48.2758,48.0446,48.0606,29000.0
2005-11-30 11:40:00,60.31,60.34,60.15,60.18,39300.0,48.0845,48.1084,47.9569,47.9808,39300.0
2005-11-30 11:50:00,60.18,60.24,60.14,60.24,35500.0,47.9808,48.0287,47.949,48.0287,35500.0
2005-11-30 12:00:00,60.24,60.24,60.14,60.2,30900.0,48.0287,48.0287,47.949,47.9968,30900.0
2005-11-30 12:10:00,60.21,60.21,60.15,60.18,26900.0,48.0048,48.0048,47.9569,47.9808,26900.0
2005-11-30 12:20:00,60.18,60.3,60.18,60.26,18800.0,47.9808,48.0765,47.9808,48.0446,18800.0
2005-11-30 12:30:00,60.26,60.33,60.24,60.33,23400.0,48.0446,48.1004,48.0287,48.1004,23400.0
2005-11-30 12:40:00,60.34,60.34,60.28,60.32,35200.0,48.1084,48.1084,48.0606,48.0925,35200.0
2005-11-30 12:50:00,60.34,60.45,60.34,60.45,20000.0,48.1084,48.1961,48.1084,48.1961,20000.0
2005-11-30 13:00:00,60.44,60.46,60.31,60.44,18000.0,48.1881,48.2041,48.0845,48.1881,18000.0
2005-11-30 13:10:00,60.44,60.48,60.36,60.39,18800.0,48.1881,48.22,48.1244,48.1483,18800.0
2005-11-30 13:20:00,60.39,60.42,60.29,60.29,22900.0,48.1483,48.1722,48.0685,48.0685,22900.0
2005-11-30 13:30:00,60.31,60.32,60.2,60.31,19300.0,48.0845,48.0925,47.9968,48.0845,19300.0
2005-11-30 13:40:00,60.33,60.33,60.15,60.19,23100.0,48.1004,48.1004,47.9569,47.9888,23100.0
2005-11-30 13:50:00,60.16,60.17,60.0,60.04,32300.0,47.9649,47.9729,47.8373,47.8692,32300.0
2005-11-30 14:00:00,60.04,60.18,60.03,60.18,37800.0,47.8692,47.9808,47.8613,47.9808,37800.0
2005-11-30 14:10:00,60.17,60.18,60.08,60.11,35800.0,47.9729,47.9808,47.9011,47.925,35800.0
2005-11-30 14:20:00,60.1,60.18,60.1,60.15,21900.0,47.9171,47.9808,47.9171,47.9569,21900.0
2005-11-30 14:30:00,60.15,60.21,60.13,60.21,52700.0,47.9569,48.0048,47.941,48.0048,52700.0
2005-11-30 14:40:00,60.21,60.23,60.17,60.18,32300.0,48.0048,48.0207,47.9729,47.9808,32300.0
2005-11-30 14:50:00,60.18,60.21,60.13,60.19,32800.0,47.9808,48.0048,47.941,47.9888,32800.0
2005-11-30 15:00:00,60.2,60.22,60.16,60.16,36100.0,47.9968,48.0127,47.9649,47.9649,36100.0
2005-11-30 15:10:00,60.16,60.22,60.16,60.21,65500.0,47.9649,48.0127,47.9649,48.0048,65500.0
2005-11-30 15:20:00,60.21,60.27,60.19,60.27,45000.0,48.0048,48.0526,47.9888,48.0526,45000.0
2005-11-30 15:30:00,60.28,60.34,60.25,60.27,40100.0,48.0606,48.1084,48.0367,48.0526,40100.0
2005-11-30 15:40:00,60.28,60.38,60.23,60.24,73300.0,48.0606,48.1403,48.0207,48.0287,73300.0
2005-11-30 15:50:00,60.24,60.25,60.13,60.14,101400.0,48.0287,48.0367,47.941,47.949,101400.0
2005-12-01 09:30:00,60.18,60.4,60.15,60.31,54900.0,47.9808,48.1562,47.9569,48.0845,54900.0
2005-12-01 09:40:00,60.21,60.21,60.13,60.16,41500.0,48.0048,48.0048,47.941,47.9649,41500.0
2005-12-01 09:50:00,60.18,60.4,60.18,60.36,36200.0,47.9808,48.1562,47.9808,48.1244,36200.0
2005-12-01 10:00:00,60.35,60.35,60.23,60.23,55200.0,48.1164,48.1164,48.0207,48.0207,55200.0
2005-12-01 10:10:00,60.23,60.24,60.17,60.22,90300.0,48.0207,48.0287,47.9729,48.0127,90300.0
2005-12-01 10:20:00,60.22,60.23,60.05,60.16,71300.0,48.0127,48.0207,47.8772,47.9649,71300.0
2005-12-01 10:30:00,60.17,60.19,60.05,60.06,32100.0,47.9729,47.9888,47.8772,47.8852,32100.0
2005-12-01 10:40:00,60.06,60.15,60.01,60.03,68900.0,47.8852,47.9569,47.8453,47.8613,68900.0
2005-12-01 10:50:00,60.04,60.07,59.99,60.04,72500.0,47.8692,47.8931,47.8294,47.8692,72500.0
2005-12-01 11:00:00,60.06,60.19,60.03,60.19,32400.0,47.8852,47.9888,47.8613,47.9888,32400.0
2005-12-01 11:10:00,60.2,60.2,60.12,60.13,45200.0,47.9968,47.9968,47.933,47.941,45200.0
2005-12-01 11:20:00,60.12,60.13,60.06,60.1,32200.0,47.933,47.941,47.8852,47.9171,32200.0
2005-12-01 11:30:00,60.12,60.13,60.05,60.05,42100.0,47.933,47.941,47.8772,47.8772,42100.0
2005-12-01 11:40:00,60.05,60.15,60.05,60.13,29000.0,47.8772,47.9569,47.8772,47.941,29000.0
2005-12-01 11:50:00,60.14,60.14,59.95,60.01,80700.0,47.949,47.949,47.7975,47.8453,80700.0
2005-12-01 12:00:00,60.01,60.07,59.99,60.07,30600.0,47.8453,47.8931,47.8294,47.8931,30600.0
2005-12-01 12:10:00,60.09,60.11,60.07,60.09,32700.0,47.9091,47.925,47.8931,47.9091,32700.0
2005-12-01 12:20:00,60.09,60.11,60.07,60.07,24100.0,47.9091,47.925,47.8931,47.8931,24100.0
2005-12-01 12:30:00,60.06,60.08,60.05,60.07,27000.0,47.8852,47.9011,47.8772,47.8931,27000.0
2005-12-01 12:40:00,60.07,60.14,60.04,60.14,23700.0,47.8931,47.949,47.8692,47.949,23700.0
2005-12-01 12:50:00,60.15,60.24,60.15,60.19,21300.0,47.9569,48.0287,47.9569,47.9888,21300.0
2005-12-01 13:00:00,60.19,60.21,60.11,60.13,40500.0,47.9888,48.0048,47.925,47.941,40500.0
2005-12-01 13:10:00,60.13,60.16,60.12,60.13,16500.0,47.941,47.9649,47.933,47.941,16500.0
2005-12-01 13:20:00,60.13,60.26,60.11,60.26,49600.0,47.941,48.0446,47.925,48.0446,49600.0
2005-12-01 13:30:00,60.26,60.35,60.25,60.25,32500.0,48.0446,48.1164,48.0367,48.0367,32500.0
2005-12-01 13:40:00,60.25,60.25,60.2,60.22,36100.0,48.0367,48.0367,47.9968,48.0127,36100.0
2005-12-01 13:50:00,60.22,60.28,60.21,60.28,26500.0,48.0127,48.0606,48.0048,48.0606,26500.0
2005-12-01 14:00:00,60.29,60.31,60.26,60.28,16400.0,48.0685,48.0845,48.0446,48.0606,16400.0
2005-12-01 14:10:00,60.28,60.35,60.28,60.32,14100.0,48.0606,48.1164,48.0606,48.0925,14100.0
2005-12-01 14:20:00,60.33,60.33,60.28,60.3,24400.0,48.1004,48.1004,48.0606,48.0765,24400.0
2005-12-01 14:30:00,60.3,60.3,60.2,60.2,17400.0,48.0765,48.0765,47.9968,47.9968,17400.0
2005-12-01 14:40:00,60.2,60.29,60.2,60.24,27000.0,47.9968,48.0685,47.9968,48.0287,27000.0
2005-12-01 14:50:00,60.25,60.28,60.24,60.27,14200.0,48.0367,48.0606,48.0287,48.0526,14200.0
2005-12-01 15:00:00,60.27,60.29,60.23,60.23,28600.0,48.0526,48.0685,48.0207,48.0207,28600.0
2005-12-01 15:10:00,60.23,60.29,60.2,60.2,43400.0,48.0207,48.0685,47.9968,47.9968,43400.0
2005-12-01 15:20:00,60.2,60.2,60.14,60.15,30000.0,47.9968,47.9968,47.949,47.9569,30000.0
2005-12-01 15:30:00,60.15,60.19,60.14,60.16,53800.0,47.9569,47.9888,47.949,47.9649,53800.0
2005-12-01 15:40:00,60.15,60.2,60.15,60.18,56000.0,47.9569,47.9968,47.9569,47.9808,56000.0
2005-12-01 15:50:00,60.18,60.2,60.14,60.14,62300.0,47.9808,47.9968,47.949,47.949,62300.0
2005-12-02 09:30:00,59.9,59.91,59.34,59.58,82300.0,47.7576,47.7656,47.3111,47.5025,82300.0
2005-12-02 09:40:00,59.56,59.65,59.55,59.62,32700.0,47.4865,47.5583,47.4786,47.5344,32700.0
2005-12-02 09:50:00,59.63,59.85,59.62,59.85,49900.0,47.5423,47.7177,47.5344,47.7177,49900.0
2005-12-02 10:00:00,59.86,59.95,59.86,59.95,23200.0,47.7257,47.7975,47.7257,47.7975,23200.0
2005-12-02 10:10:00,59.95,60.12,59.94,60.12,18300.0,47.7975,47.933,47.7895,47.933,18300.0
2005-12-02 10:20:00,60.12,60.4,60.12,60.39,34800.0,47.933,48.1562,47.933,48.1483,34800.0
2005-12-02 10:30:00,60.39,60.5,60.27,60.33,36100.0,48.1483,48.236,48.0526,48.1004,36100.0
2005-12-02 10:40:00,60.35,60.4,60.14,60.14,23500.0,48.1164,48.1562,47.949,47.949,23500.0
2005-12-02 10:50:00,60.12,60.25,60.1,60.2,20300.0,47.933,48.0367,47.9171,47.9968,20300.0
2005-12-02 11:00:00,60.22,60.26,60.18,60.24,30300.0,48.0127,48.0446,47.9808,48.0287,30300.0
2005-12-02 11:10:00,60.23,60.38,60.22,60.3,36700.0,48.0207,48.1403,48.0127,48.0765,36700.0
2005-12-02 11:20:00,60.3,60.33,60.2,60.2,27500.0,48.0765,48.1004,47.9968,47.9968,27500.0
2005-12-02 11:30:00,60.18,60.26,60.16,60.2,19600.0,47.9808,48.0446,47.9649,47.9968,19600.0
2005-12-02 11:40:00,60.2,60.21,60.15,60.21,19900.0,47.9968,48.0048,47.9569,48.0048,19900.0
2005-12-02 11:50:00,60.21,60.21,60.12,60.13,13300.0,48.0048,48.0048,47.933,47.941,13300.0
2005-12-02 12:00:00,60.11,60.22,60.11,60.12,29100.0,47.925,48.0127,47.925,47.933,29100.0
2005-12-02 12:10:00,60.12,60.16,60.06,60.13,25700.0,47.933,47.9649,47.8852,47.941,25700.0
2005-12-02 12:20:00,60.13,60.14,60.08,60.13,17900.0,47.941,47.949,47.9011,47.941,17900.0
2005-12-02 12:30:00,60.13,60.19,60.11,60.19,20100.0,47.941,47.9888,47.925,47.9888,20100.0
2005-12-02 12:40:00,60.2,60.24,60.2,60.24,16600.0,47.9968,48.0287,47.9968,48.0287,16600.0
2005-12-02 12:50:00,60.24,60.25,60.22,60.25,22600.0,48.0287,48.0367,48.0127,48.0367,22600.0
2005-12-02 13:00:00,60.22,60.25,60.17,60.25,15700.0,48.0127,48.0367,47.9729,48.0367,15700.0
2005-12-02 13:10:00,60.25,60.26,60.15,60.15,13500.0,48.0367,48.0446,47.9569,47.9569,13500.0
2005-12-02 13:20:00,60.18,60.23,60.15,60.23,13000.0,47.9808,48.0207,47.9569,48.0207,13000.0
2005-12-02 13:30:00,60.24,60.25,60.23,60.25,40200.0,48.0287,48.0367,48.0207,48.0367,40200.0
2005-12-02 13:40:00,60.24,60.28,60.17,60.18,18000.0,48.0287,48.0606,47.9729,47.9808,18000.0
2005-12-02 13:50:00,60.18,60.2,60.13,60.14,20600.0,47.9808,47.9968,47.941,47.949,20600.0
2005-12-02 14:00:00,60.13,60.15,60.11,60.12,15000.0,47.941,47.9569,47.925,47.933,15000.0
2005-12-02 14:10:00,60.12,60.13,60.1,60.13,29900.0,47.933,47.941,47.9171,47.941,29900.0
2005-12-02 14:20:00,60.13,60.18,60.12,60.17,20200.0,47.941,47.9808,47.933,47.9729,20200.0
2005-12-02 14:30:00,60.16,60.17,60.11,60.12,17700.0,47.9649,47.9729,47.925,47.933,17700.0
2005-12-02 14:40:00,60.11,60.17,60.11,60.17,19800.0,47.925,47.9729,47.925,47.9729,19800.0
2005-12-02 14:50:00,60.17,60.18,60.08,60.11,18600.0,47.9729,47.9808,47.9011,47.925,18600.0
2005-12-02 15:00:00,60.11,60.14,60.09,60.11,38300.0,47.925,47.949,47.9091,47.925,38300.0
2005-12-02 15:10:00,60.11,60.19,60.08,60.12,23600.0,47.925,47.9888,47.9011,47.933,23600.0
2005-12-02 15:20:00,60.13,60.16,60.13,60.13,20000.0,47.941,47.9649,47.941,47.941,20000.0
2005-12-02 15:30:00,60.15,60.19,60.14,60.18,37500.0,47.9569,47.9888,47.949,47.9808,37500.0
2005-12-02 15:40:00,60.18,60.22,60.18,60.19,51200.0,47.9808,48.0127,47.9808,47.9888,51200.0
2005-12-02 15:50:00,60.19,60.19,60.11,60.16,43000.0,47.9888,47.9888,47.925,47.9649,43000.0
2005-12-05 09:30:00,60.25,60.56,60.25,60.5,34700.0,48.0367,48.2838,48.0367,48.236,34700.0
2005-12-05 09:40:00,60.49,60.5,60.26,60.36,67900.0,48.228,48.236,48.0446,48.1244,67900.0
2005-12-05 09:50:00,60.36,60.37,60.25,60.27,73800.0,48.1244,48.1323,48.0367,48.0526,73800.0
2005-12-05 10:00:00,60.28,60.34,60.2,60.2,26100.0,48.0606,48.1084,47.9968,47.9968,26100.0
2005-12-05 10:10:00,60.2,60.2,59.92,59.93,32300.0,47.9968,47.9968,47.7735,47.7815,32300.0
2005-12-05 10:20:00,59.93,60.19,59.93,60.17,14100.0,47.7815,47.9888,47.7815,47.9729,14100.0
2005-12-05 10:30:00,60.15,60.23,60.12,60.21,14500.0,47.9569,48.0207,47.933,48.0048,14500.0
2005-12-05 10:40:00,60.23,60.29,60.18,60.23,17100.0,48.0207,48.0685,47.9808,48.0207,17100.0
2005-12-05 10:50:00,60.24,60.24,60.1,60.1,19400.0,48.0287,48.0287,47.9171,47.9171,19400.0
2005-12-05 11:00:00,60.14,60.14,60.04,60.05,29800.0,47.949,47.949,47.8692,47.8772,29800.0
2005-12-05 11:10:00,60.04,60.05,59.91,59.92,14800.0,47.8692,47.8772,47.7656,47.7735,14800.0
2005-12-05 11:20:00,59.94,60.07,59.94,60.01,15600.0,47.7895,47.8931,47.7895,47.8453,15600.0
2005-12-05 11:30:00,60.0,60.01,59.91,59.97,15200.0,47.8373,47.8453,47.7656,47.8134,15200.0
2005-12-05 11:40:00,59.99,60.04,59.9,59.99,13200.0,47.8294,47.8692,47.7576,47.8294,13200.0
2005-12-05 11:50:00,59.97,60.02,59.96,59.97,9000.0,47.8134,47.8533,47.8054,47.8134,9000.0
2005-12-05 12:00:00,59.97,60.01,59.88,59.92,11200.0,47.8134,47.8453,47.7417,47.7735,11200.0
2005-12-05 12:10:00,59.94,59.99,59.92,59.96,6700.0,47.7895,47.8294,47.7735,47.8054,6700.0
2005-12-05 12:20:00,59.96,59.98,59.84,59.97,8700.0,47.8054,47.8214,47.7098,47.8134,8700.0
2005-12-05 12:30:00,59.97,60.04,59.86,60.04,19500.0,47.8134,47.8692,47.7257,47.8692,19500.0
2005-12-05 12:40:00,60.04,60.05,59.87,59.89,38500.0,47.8692,47.8772,47.7337,47.7496,38500.0
2005-12-05 12:50:00,59.87,60.02,59.87,59.98,9500.0,47.7337,47.8533,47.7337,47.8214,9500.0
2005-12-05 13:00:00,59.98,60.04,59.96,60.0,9000.0,47.8214,47.8692,47.8054,47.8373,9000.0
2005-12-05 13:10:00,59.99,60.03,59.94,59.95,13000.0,47.8294,47.8613,47.7895,47.7975,13000.0
2005-12-05 13:20:00,59.94,60.0,59.94,60.0,10700.0,47.7895,47.8373,47.7895,47.8373,10700.0
2005-12-05 13:30:00,59.99,59.99,59.91,59.92,21300.0,47.8294,47.8294,47.7656,47.7735,21300.0
2005-12-05 13:40:00,59.9,59.91,59.81,59.85,22100.0,47.7576,47.7656,47.6858,47.7177,22100.0
2005-12-05 13:50:00,59.84,59.84,59.79,59.8,14400.0,47.7098,47.7098,47.6699,47.6779,14400.0
2005-12-05 14:00:00,59.83,59.84,59.77,59.79,22800.0,47.7018,47.7098,47.654,47.6699,22800.0
2005-12-05 14:10:00,59.79,59.84,59.78,59.8,14000.0,47.6699,47.7098,47.6619,47.6779,14000.0
2005-12-05 14:20:00,59.8,59.94,59.8,59.94,20700.0,47.6779,47.7895,47.6779,47.7895,20700.0
2005-12-05 14:30:00,59.95,60.0,59.94,59.98,18200.0,47.7975,47.8373,47.7895,47.8214,18200.0
2005-12-05 14:40:00,59.98,60.0,59.97,60.0,30300.0,47.8214,47.8373,47.8134,47.8373,30300.0
2005-12-05 14:50:00,60.0,60.0,59.96,59.97,16800.0,47.8373,47.8373,47.8054,47.8134,16800.0
2005-12-05 15:00:00,59.97,59.99,59.91,59.92,21900.0,47.8134,47.8294,47.7656,47.7735,21900.0
2005-12-05 15:10:00,59.92,59.93,59.85,59.88,31000.0,47.7735,47.7815,47.7177,47.7417,31000.0
2005-12-05 15:20:00,59.88,59.98,59.87,59.9,29300.0,47.7417,47.8214,47.7337,47.7576,29300.0
2005-12-05 15:30:00,59.91,60.09,59.91,60.07,55000.0,47.7656,47.9091,47.7656,47.8931,55000.0
2005-12-05 15:40:00,60.06,60.09,60.05,60.09,31200.0,47.8852,47.9091,47.8772,47.9091,31200.0
2005-12-05 15:50:00,60.09,60.12,60.07,60.1,26600.0,47.9091,47.933,47.8931,47.9171,26600.0
2005-12-06 09:30:00,60.5,60.9,60.3,60.9,71400.0,48.236,48.5549,48.0765,48.5549,71400.0
2005-12-06 09:40:00,60.89,61.05,60.78,60.8,42600.0,48.5469,48.6745,48.4592,48.4752,42600.0
2005-12-06 09:50:00,60.79,60.87,60.64,60.72,36100.0,48.4672,48.531,48.3476,48.4114,36100.0
2005-12-06 10:00:00,60.71,60.71,60.53,60.63,38900.0,48.4034,48.4034,48.2599,48.3396,38900.0
2005-12-06 10:10:00,60.63,60.65,60.4,60.41,26100.0,48.3396,48.3556,48.1562,48.1642,26100.0
2005-12-06 10:20:00,60.41,60.62,60.41,60.62,31100.0,48.1642,48.3317,48.1642,48.3317,31100.0
2005-12-06 10:30:00,60.6,60.6,60.55,60.59,118500.0,48.3157,48.3157,48.2758,48.3077,118500.0
2005-12-06 10:40:00,60.59,60.6,60.52,60.54,81500.0,48.3077,48.3157,48.2519,48.2679,81500.0
2005-12-06 10:50:00,60.54,60.62,60.53,60.62,29300.0,48.2679,48.3317,48.2599,48.3317,29300.0
2005-12-06 11:00:00,60.61,60.61,60.52,60.53,18000.0,48.3237,48.3237,48.2519,48.2599,18000.0
2005-12-06 11:10:00,60.54,60.54,60.43,60.47,33000.0,48.2679,48.2679,48.1802,48.2121,33000.0
2005-12-06 11:20:00,60.46,60.57,60.46,60.57,18300.0,48.2041,48.2918,48.2041,48.2918,18300.0
2005-12-06 11:30:00,60.57,60.6,60.5,60.5,30100.0,48.2918,48.3157,48.236,48.236,30100.0
2005-12-06 11:40:00,60.49,60.5,60.43,60.49,14900.0,48.228,48.236,48.1802,48.228,14900.0
2005-12-06 11:50:00,60.49,60.51,60.45,60.47,24000.0,48.228,48.2439,48.1961,48.2121,24000.0
2005-12-06 12:00:00,60.47,60.53,60.46,60.51,13000.0,48.2121,48.2599,48.2041,48.2439,13000.0
2005-12-06 12:10:00,60.52,60.73,60.51,60.72,41600.0,48.2519,48.4194,48.2439,48.4114,41600.0
2005-12-06 12:20:00,60.72,60.73,60.55,60.56,25500.0,48.4114,48.4194,48.2758,48.2838,25500.0
2005-12-06 12:30:00,60.56,60.59,60.51,60.59,16000.0,48.2838,48.3077,48.2439,48.3077,16000.0
2005-12-06 12:40:00,60.58,60.6,60.56,60.6,27200.0,48.2998,48.3157,48.2838,48.3157,27200.0
2005-12-06 12:50:00,60.6,60.64,60.59,60.59,12000.0,48.3157,48.3476,48.3077,48.3077,12000.0
2005-12-06 13:00:00,60.59,60.62,60.56,60.56,10100.0,48.3077,48.3317,48.2838,48.2838,10100.0
2005-12-06 13:10:00,60.57,60.61,60.55,60.57,13600.0,48.2918,48.3237,48.2758,48.2918,13600.0
2005-12-06 13:20:00,60.58,60.58,60.52,60.57,11700.0,48.2998,48.2998,48.2519,48.2918,11700.0
2005-12-06 13:30:00,60.57,60.63,60.57,60.6,21100.0,48.2918,48.3396,48.2918,48.3157,21100.0
2005-12-06 13:40:00,60.6,60.65,60.53,60.6,29400.0,48.3157,48.3556,48.2599,48.3157,29400.0
2005-12-06 13:50:00,60.61,60.62,60.54,60.57,30900.0,48.3237,48.3317,48.2679,48.2918,30900.0
2005-12-06 14:00:00,60.58,60.6,60.5,60.52,14500.0,48.2998,48.3157,48.236,48.2519,14500.0
2005-12-06 14:10:00,60.51,60.6,60.51,60.6,21900.0,48.2439,48.3157,48.2439,48.3157,21900.0
2005-12-06 14:20:00,60.61,60.61,60.41,60.42,23700.0,48.3237,48.3237,48.1642,48.1722,23700.0
2005-12-06 14:30:00,60.43,60.49,60.36,60.4,36700.0,48.1802,48.228,48.1244,48.1562,36700.0
2005-12-06 14:40:00,60.4,60.51,60.4,60.49,15500.0,48.1562,48.2439,48.1562,48.228,15500.0
2005-12-06 14:50:00,60.49,60.51,60.43,60.48,26900.0,48.228,48.2439,48.1802,48.22,26900.0
2005-12-06 15:00:00,60.49,60.51,60.35,60.44,23300.0,48.228,48.2439,48.1164,48.1881,23300.0
2005-12-06 15:10:00,60.44,60.44,60.25,60.31,45200.0,48.1881,48.1881,48.0367,48.0845,45200.0
2005-12-06 15:20:00,60.29,60.3,60.16,60.2,71200.0,48.0685,48.0765,47.9649,47.9968,71200.0
2005-12-06 15:30:00,60.21,60.25,60.05,60.07,52800.0,48.0048,48.0367,47.8772,47.8931,52800.0
2005-12-06 15:40:00,60.06,60.1,59.98,60.02,95200.0,47.8852,47.9171,47.8214,47.8533,95200.0
2005-12-06 15:50:00,60.01,60.05,59.95,60.04,136200.0,47.8453,47.8772,47.7975,47.8692,136200.0
2005-12-07 09:30:00,60.05,60.29,60.03,60.09,26100.0,47.8772,48.0685,47.8613,47.9091,26100.0
2005-12-07 09:40:00,60.1,60.26,60.01,60.07,24600.0,47.9171,48.0446,47.8453,47.8931,24600.0
2005-12-07 09:50:00,60.09,60.4,60.09,60.38,21700.0,47.9091,48.1562,47.9091,48.1403,21700.0
2005-12-07 10:00:00,60.38,60.48,60.3,60.46,21100.0,48.1403,48.22,48.0765,48.2041,21100.0
2005-12-07 10:10:00,60.46,60.5,60.23,60.25,25900.0,48.2041,48.236,48.0207,48.0367,25900.0
2005-12-07 10:20:00,60.26,60.27,60.07,60.13,29800.0,48.0446,48.0526,47.8931,47.941,29800.0
2005-12-07 10:30:00,60.13,60.18,60.09,60.1,39200.0,47.941,47.9808,47.9091,47.9171,39200.0
2005-12-07 10:40:00,60.08,60.09,59.98,60.01,30500.0,47.9011,47.9091,47.8214,47.8453,30500.0
2005-12-07 10:50:00,60.01,60.01,59.86,59.87,22600.0,47.8453,47.8453,47.7257,47.7337,22600.0
2005-12-07 11:00:00,59.88,59.9,59.78,59.85,16300.0,47.7417,47.7576,47.6619,47.7177,16300.0
2005-12-07 11:10:00,59.84,59.9,59.79,59.79,32600.0,47.7098,47.7576,47.6699,47.6699,32600.0
2005-12-07 11:20:00,59.82,59.87,59.82,59.86,10600.0,47.6938,47.7337,47.6938,47.7257,10600.0
2005-12-07 11:30:00,59.86,60.09,59.85,59.98,26700.0,47.7257,47.9091,47.7177,47.8214,26700.0
2005-12-07 11:40:00,59.99,60.08,59.95,60.0,9200.0,47.8294,47.9011,47.7975,47.8373,9200.0
2005-12-07 11:50:00,59.96,59.97,59.89,59.89,13000.0,47.8054,47.8134,47.7496,47.7496,13000.0
2005-12-07 12:00:00,59.89,60.0,59.87,59.99,24300.0,47.7496,47.8373,47.7337,47.8294,24300.0
2005-12-07 12:10:00,60.0,60.09,59.95,60.01,33700.0,47.8373,47.9091,47.7975,47.8453,33700.0
2005-12-07 12:20:00,60.0,60.15,60.0,60.15,33600.0,47.8373,47.9569,47.8373,47.9569,33600.0
2005-12-07 12:30:00,60.15,60.18,60.11,60.18,15600.0,47.9569,47.9808,47.925,47.9808,15600.0
2005-12-07 12:40:00,60.19,60.21,60.17,60.21,12600.0,47.9888,48.0048,47.9729,48.0048,12600.0
2005-12-07 12:50:00,60.2,60.25,60.11,60.18,13600.0,47.9968,48.0367,47.925,47.9808,13600.0
2005-12-07 13:00:00,60.18,60.2,60.17,60.17,12400.0,47.9808,47.9968,47.9729,47.9729,12400.0
2005-12-07 13:10:00,60.17,60.17,60.08,60.13,12900.0,47.9729,47.9729,47.9011,47.941,12900.0
2005-12-07 13:20:00,60.13,60.18,59.98,59.98,12100.0,47.941,47.9808,47.8214,47.8214,12100.0
2005-12-07 13:30:00,59.99,60.09,59.99,60.02,39700.0,47.8294,47.9091,47.8294,47.8533,39700.0
2005-12-07 13:40:00,60.02,60.02,59.91,59.92,73500.0,47.8533,47.8533,47.7656,47.7735,73500.0
2005-12-07 13:50:00,59.91,59.97,59.84,59.84,26100.0,47.7656,47.8134,47.7098,47.7098,26100.0
2005-12-07 14:00:00,59.83,59.84,59.74,59.77,35800.0,47.7018,47.7098,47.63,47.654,35800.0
2005-12-07 14:10:00,59.77,59.77,59.67,59.68,45900.0,47.654,47.654,47.5742,47.5822,45900.0
2005-12-07 14:20:00,59.68,59.74,59.63,59.63,41200.0,47.5822,47.63,47.5423,47.5423,41200.0
2005-12-07 14:30:00,59.63,59.74,59.58,59.73,88200.0,47.5423,47.63,47.5025,47.6221,88200.0
2005-12-07 14:40:00,59.73,59.75,59.69,59.7,22900.0,47.6221,47.638,47.5902,47.5981,22900.0
2005-12-07 14:50:00,59.7,59.7,59.62,59.63,32100.0,47.5981,47.5981,47.5344,47.5423,32100.0
2005-12-07 15:00:00,59.62,59.63,59.56,59.61,48000.0,47.5344,47.5423,47.4865,47.5264,48000.0
2005-12-07 15:10:00,59.61,59.67,59.61,59.65,42500.0,47.5264,47.5742,47.5264,47.5583,42500.0
2005-12-07 15:20:00,59.65,59.67,59.65,59.66,34800.0,47.5583,47.5742,47.5583,47.5663,34800.0
2005-12-07 15:30:00,59.66,59.67,59.63,59.64,38300.0,47.5663,47.5742,47.5423,47.5503,38300.0
2005-12-07 15:40:00,59.63,59.69,59.62,59.66,87200.0,47.5423,47.5902,47.5344,47.5663,87200.0
2005-12-07 15:50:00,59.66,59.67,59.65,59.66,54000.0,47.5663,47.5742,47.5583,47.5663,54000.0
2005-12-08 09:30:00,59.8,59.84,59.75,59.84,14900.0,47.6779,47.7098,47.638,47.7098,14900.0
2005-12-08 09:40:00,59.84,59.84,59.69,59.74,31700.0,47.7098,47.7098,47.5902,47.63,31700.0
2005-12-08 09:50:00,59.75,59.78,59.68,59.69,26100.0,47.638,47.6619,47.5822,47.5902,26100.0
2005-12-08 10:00:00,59.69,59.79,59.69,59.75,20100.0,47.5902,47.6699,47.5902,47.638,20100.0
2005-12-08 10:10:00,59.76,59.77,59.71,59.74,25200.0,47.646,47.654,47.6061,47.63,25200.0
2005-12-08 10:20:00,59.74,59.77,59.72,59.73,21700.0,47.63,47.654,47.6141,47.6221,21700.0
2005-12-08 10:30:00,59.73,59.78,59.71,59.73,30300.0,47.6221,47.6619,47.6061,47.6221,30300.0
2005-12-08 10:40:00,59.72,59.81,59.72,59.78,42500.0,47.6141,47.6858,47.6141,47.6619,42500.0
2005-12-08 10:50:00,59.78,59.88,59.68,59.88,19800.0,47.6619,47.7417,47.5822,47.7417,19800.0
2005-12-08 11:00:00,59.89,60.06,59.89,60.03,27100.0,47.7496,47.8852,47.7496,47.8613,27100.0
2005-12-08 11:10:00,60.03,60.07,60.0,60.04,18000.0,47.8613,47.8931,47.8373,47.8692,18000.0
2005-12-08 11:20:00,60.04,60.08,60.04,60.08,14900.0,47.8692,47.9011,47.8692,47.9011,14900.0
2005-12-08 11:30:00,60.08,60.26,60.08,60.26,24100.0,47.9011,48.0446,47.9011,48.0446,24100.0
2005-12-08 11:40:00,60.26,60.3,60.23,60.24,17700.0,48.0446,48.0765,48.0207,48.0287,17700.0
2005-12-08 11:50:00,60.24,60.28,60.24,60.28,16300.0,48.0287,48.0606,48.0287,48.0606,16300.0
2005-12-08 12:00:00,60.29,60.33,60.27,60.31,16900.0,48.0685,48.1004,48.0526,48.0845,16900.0
2005-12-08 12:10:00,60.31,60.36,60.28,60.36,20900.0,48.0845,48.1244,48.0606,48.1244,20900.0
2005-12-08 12:20:00,60.36,60.44,60.36,60.41,16600.0,48.1244,48.1881,48.1244,48.1642,16600.0
2005-12-08 12:30:00,60.4,60.43,60.37,60.42,16500.0,48.1562,48.1802,48.1323,48.1722,16500.0
2005-12-08 12:40:00,60.43,60.46,60.31,60.41,22900.0,48.1802,48.2041,48.0845,48.1642,22900.0
2005-12-08 12:50:00,60.42,60.5,60.35,60.38,22100.0,48.1722,48.236,48.1164,48.1403,22100.0
2005-12-08 13:00:00,60.39,60.39,60.21,60.22,23000.0,48.1483,48.1483,48.0048,48.0127,23000.0
2005-12-08 13:10:00,60.22,60.27,60.12,60.27,12200.0,48.0127,48.0526,47.933,48.0526,12200.0
2005-12-08 13:20:00,60.27,60.3,60.2,60.2,21700.0,48.0526,48.0765,47.9968,47.9968,21700.0
2005-12-08 13:30:00,60.2,60.29,60.12,60.21,27400.0,47.9968,48.0685,47.933,48.0048,27400.0
2005-12-08 13:40:00,60.21,60.22,60.06,60.06,20600.0,48.0048,48.0127,47.8852,47.8852,20600.0
2005-12-08 13:50:00,60.09,60.2,60.06,60.2,12700.0,47.9091,47.9968,47.8852,47.9968,12700.0
2005-12-08 14:00:00,60.19,60.2,60.15,60.16,18700.0,47.9888,47.9968,47.9569,47.9649,18700.0
2005-12-08 14:10:00,60.16,60.17,60.0,60.0,12600.0,47.9649,47.9729,47.8373,47.8373,12600.0
2005-12-08 14:20:00,59.97,60.0,59.89,59.9,41800.0,47.8134,47.8373,47.7496,47.7576,41800.0
2005-12-08 14:30:00,59.9,59.92,59.81,59.92,20000.0,47.7576,47.7735,47.6858,47.7735,20000.0
2005-12-08 14:40:00,59.93,59.94,59.88,59.88,17200.0,47.7815,47.7895,47.7417,47.7417,17200.0
2005-12-08 14:50:00,59.88,59.88,59.73,59.76,27000.0,47.7417,47.7417,47.6221,47.646,27000.0
2005-12-08 15:00:00,59.78,59.96,59.78,59.91,22800.0,47.6619,47.8054,47.6619,47.7656,22800.0
2005-12-08 15:10:00,59.91,59.91,59.84,59.91,25500.0,47.7656,47.7656,47.7098,47.7656,25500.0
2005-12-08 15:20:00,59.91,60.02,59.88,60.02,27800.0,47.7656,47.8533,47.7417,47.8533,27800.0
2005-12-08 15:30:00,60.01,60.13,59.96,60.03,29100.0,47.8453,47.941,47.8054,47.8613,29100.0
2005-12-08 15:40:00,60.03,60.17,60.03,60.17,33500.0,47.8613,47.9729,47.8613,47.9729,33500.0
2005-12-08 15:50:00,60.14,60.19,60.11,60.12,29000.0,47.949,47.9888,47.925,47.933,29000.0
2005-12-09 09:30:00,60.43,60.68,60.43,60.67,43900.0,48.1802,48.3795,48.1802,48.3715,43900.0
2005-12-09 09:40:00,60.66,60.66,60.46,60.5,17700.0,48.3635,48.3635,48.2041,48.236,17700.0
2005-12-09 09:50:00,60.49,60.5,60.3,60.3,17200.0,48.228,48.236,48.0765,48.0765,17200.0
2005-12-09 10:00:00,60.23,60.29,60.19,60.22,12200.0,48.0207,48.0685,47.9888,48.0127,12200.0
2005-12-09 10:10:00,60.22,60.24,60.04,60.04,13100.0,48.0127,48.0287,47.8692,47.8692,13100.0
2005-12-09 10:20:00,60.05,60.12,60.02,60.04,12600.0,47.8772,47.933,47.8533,47.8692,12600.0
2005-12-09 10:30:00,60.05,60.13,60.03,60.12,13500.0,47.8772,47.941,47.8613,47.933,13500.0
2005-12-09 10:40:00,60.12,60.24,60.11,60.24,13700.0,47.933,48.0287,47.925,48.0287,13700.0
2005-12-09 10:50:00,60.24,60.33,60.15,60.15,16400.0,48.0287,48.1004,47.9569,47.9569,16400.0
2005-12-09 11:00:00,60.16,60.36,60.15,60.36,16600.0,47.9649,48.1244,47.9569,48.1244,16600.0
2005-12-09 11:10:00,60.31,60.39,60.27,60.27,10900.0,48.0845,48.1483,48.0526,48.0526,10900.0
2005-12-09 11:20:00,60.25,60.35,60.25,60.33,14500.0,48.0367,48.1164,48.0367,48.1004,14500.0
2005-12-09 11:30:00,60.33,60.38,60.32,60.34,10500.0,48.1004,48.1403,48.0925,48.1084,10500.0
2005-12-09 11:40:00,60.35,60.37,60.26,60.32,9200.0,48.1164,48.1323,48.0446,48.0925,9200.0
2005-12-09 11:50:00,60.33,60.36,60.3,60.33,7700.0,48.1004,48.1244,48.0765,48.1004,7700.0
2005-12-09 12:00:00,60.34,60.43,60.33,60.4,12500.0,48.1084,48.1802,48.1004,48.1562,12500.0
2005-12-09 12:10:00,60.4,60.44,60.37,60.4,19100.0,48.1562,48.1881,48.1323,48.1562,19100.0
2005-12-09 12:20:00,60.39,60.41,60.36,60.37,13300.0,48.1483,48.1642,48.1244,48.1323,13300.0
2005-12-09 12:30:00,60.38,60.5,60.38,60.5,13600.0,48.1403,48.236,48.1403,48.236,13600.0
2005-12-09 12:40:00,60.5,60.69,60.5,60.6,23900.0,48.236,48.3875,48.236,48.3157,23900.0
2005-12-09 12:50:00,60.6,60.75,60.53,60.65,40300.0,48.3157,48.4353,48.2599,48.3556,40300.0
2005-12-09 13:00:00,60.66,60.66,60.56,60.59,11500.0,48.3635,48.3635,48.2838,48.3077,11500.0
2005-12-09 13:10:00,60.58,60.74,60.57,60.73,22700.0,48.2998,48.4273,48.2918,48.4194,22700.0
2005-12-09 13:20:00,60.67,60.67,60.63,60.65,5900.0,48.3715,48.3715,48.3396,48.3556,5900.0
2005-12-09 13:30:00,60.65,60.83,60.64,60.71,32200.0,48.3556,48.4991,48.3476,48.4034,32200.0
2005-12-09 13:40:00,60.71,60.8,60.69,60.72,24200.0,48.4034,48.4752,48.3875,48.4114,24200.0
2005-12-09 13:50:00,60.72,60.77,60.72,60.75,19900.0,48.4114,48.4512,48.4114,48.4353,19900.0
2005-12-09 14:00:00,60.74,60.76,60.69,60.74,24800.0,48.4273,48.4433,48.3875,48.4273,24800.0
2005-12-09 14:10:00,60.74,60.85,60.74,60.85,16900.0,48.4273,48.515,48.4273,48.515,16900.0
2005-12-09 14:20:00,60.85,60.91,60.79,60.9,44700.0,48.515,48.5629,48.4672,48.5549,44700.0
2005-12-09 14:30:00,60.9,60.9,60.76,60.77,17100.0,48.5549,48.5549,48.4433,48.4512,17100.0
2005-12-09 14:40:00,60.77,60.8,60.71,60.78,17600.0,48.4512,48.4752,48.4034,48.4592,17600.0
2005-12-09 14:50:00,60.77,60.79,60.64,60.67,19700.0,48.4512,48.4672,48.3476,48.3715,19700.0
2005-12-09 15:00:00,60.69,60.69,60.58,60.63,12200.0,48.3875,48.3875,48.2998,48.3396,12200.0
2005-12-09 15:10:00,60.64,60.77,60.64,60.74,27300.0,48.3476,48.4512,48.3476,48.4273,27300.0
2005-12-09 15:20:00,60.74,60.76,60.65,60.75,30200.0,48.4273,48.4433,48.3556,48.4353,30200.0
2005-12-09 15:30:00,60.75,60.77,60.64,60.64,39900.0,48.4353,48.4512,48.3476,48.3476,39900.0
2005-12-09 15:40:00,60.64,60.7,60.59,60.7,61800.0,48.3476,48.3954,48.3077,48.3954,61800.0
2005-12-09 15:50:00,60.7,60.72,60.58,60.64,43100.0,48.3954,48.4114,48.2998,48.3476,43100.0
2005-12-12 09:30:00,60.9,61.42,60.85,61.04,62900.0,48.5549,48.9695,48.515,48.6665,62900.0
2005-12-12 09:40:00,61.0,61.09,60.86,61.07,30200.0,48.6346,48.7064,48.523,48.6904,30200.0
2005-12-12 09:50:00,61.07,61.07,60.87,60.95,38900.0,48.6904,48.6904,48.531,48.5948,38900.0
2005-12-12 10:00:00,60.95,61.0,60.9,60.9,21700.0,48.5948,48.6346,48.5549,48.5549,21700.0
2005-12-12 10:10:00,60.88,60.88,60.71,60.79,29700.0,48.5389,48.5389,48.4034,48.4672,29700.0
2005-12-12 10:20:00,60.79,61.0,60.79,60.84,37400.0,48.4672,48.6346,48.4672,48.5071,37400.0
2005-12-12 10:30:00,60.84,60.87,60.75,60.75,33000.0,48.5071,48.531,48.4353,48.4353,33000.0
2005-12-12 10:40:00,60.77,60.85,60.77,60.82,35900.0,48.4512,48.515,48.4512,48.4911,35900.0
2005-12-12 10:50:00,60.81,60.86,60.77,60.77,15100.0,48.4831,48.523,48.4512,48.4512,15100.0
2005-12-12 11:00:00,60.77,60.77,60.68,60.69,17200.0,48.4512,48.4512,48.3795,48.3875,17200.0
2005-12-12 11:10:00,60.69,60.74,60.51,60.55,35500.0,48.3875,48.4273,48.2439,48.2758,35500.0
2005-12-12 11:20:00,60.56,60.63,60.56,60.6,33300.0,48.2838,48.3396,48.2838,48.3157,33300.0
2005-12-12 11:30:00,60.6,60.69,60.51,60.51,51700.0,48.3157,48.3875,48.2439,48.2439,51700.0
2005-12-12 11:40:00,60.51,60.52,60.47,60.49,17600.0,48.2439,48.2519,48.2121,48.228,17600.0
2005-12-12 11:50:00,60.49,60.49,60.41,60.46,15500.0,48.228,48.228,48.1642,48.2041,15500.0
2005-12-12 12:00:00,60.46,60.47,60.45,60.47,13900.0,48.2041,48.2121,48.1961,48.2121,13900.0
2005-12-12 12:10:00,60.47,60.49,60.36,60.37,44100.0,48.2121,48.228,48.1244,48.1323,44100.0
2005-12-12 12:20:00,60.37,60.42,60.32,60.41,23500.0,48.1323,48.1722,48.0925,48.1642,23500.0
2005-12-12 12:30:00,60.39,60.4,60.24,60.25,36100.0,48.1483,48.1562,48.0287,48.0367,36100.0
2005-12-12 12:40:00,60.25,60.25,60.02,60.02,56400.0,48.0367,48.0367,47.8533,47.8533,56400.0
2005-12-12 12:50:00,60.02,60.23,60.01,60.2,24700.0,47.8533,48.0207,47.8453,47.9968,24700.0
2005-12-12 13:00:00,60.18,60.22,60.11,60.11,27400.0,47.9808,48.0127,47.925,47.925,27400.0
2005-12-12 13:10:00,60.11,60.21,60.11,60.21,15800.0,47.925,48.0048,47.925,48.0048,15800.0
2005-12-12 13:20:00,60.21,60.22,60.1,60.17,44300.0,48.0048,48.0127,47.9171,47.9729,44300.0
2005-12-12 13:30:00,60.16,60.16,60.01,60.07,30500.0,47.9649,47.9649,47.8453,47.8931,30500.0
2005-12-12 13:40:00,60.1,60.27,60.1,60.24,20100.0,47.9171,48.0526,47.9171,48.0287,20100.0
2005-12-12 13:50:00,60.23,60.25,60.21,60.24,15600.0,48.0207,48.0367,48.0048,48.0287,15600.0
2005-12-12 14:00:00,60.24,60.36,60.23,60.32,23000.0,48.0287,48.1244,48.0207,48.0925,23000.0
2005-12-12 14:10:00,60.3,60.33,60.29,60.3,11500.0,48.0765,48.1004,48.0685,48.0765,11500.0
2005-12-12 14:20:00,60.31,60.31,60.21,60.3,16700.0,48.0845,48.0845,48.0048,48.0765,16700.0
2005-12-12 14:30:00,60.31,60.41,60.28,60.39,23400.0,48.0845,48.1642,48.0606,48.1483,23400.0
2005-12-12 14:40:00,60.39,60.54,60.38,60.53,25300.0,48.1483,48.2679,48.1403,48.2599,25300.0
2005-12-12 14:50:00,60.53,60.53,60.4,60.42,18800.0,48.2599,48.2599,48.1562,48.1722,18800.0
2005-12-12 15:00:00,60.4,60.42,60.37,60.37,15300.0,48.1562,48.1722,48.1323,48.1323,15300.0
2005-12-12 15:10:00,60.38,60.43,60.33,60.33,58300.0,48.1403,48.1802,48.1004,48.1004,58300.0
2005-12-12 15:20:00,60.31,60.4,60.29,60.4,42900.0,48.0845,48.1562,48.0685,48.1562,42900.0
2005-12-12 15:30:00,60.39,60.39,60.3,60.33,43100.0,48.1483,48.1483,48.0765,48.1004,43100.0
2005-12-12 15:40:00,60.33,60.35,60.27,60.27,60700.0,48.1004,48.1164,48.0526,48.0526,60700.0
2005-12-12 15:50:00,60.28,60.28,60.18,60.19,130300.0,48.0606,48.0606,47.9808,47.9888,130300.0
2005-12-13 09:30:00,60.1,60.29,60.04,60.29,31200.0,47.9171,48.0685,47.8692,48.0685,31200.0
2005-12-13 09:40:00,60.29,60.3,60.13,60.23,42700.0,48.0685,48.0765,47.941,48.0207,42700.0
2005-12-13 09:50:00,60.22,60.24,60.12,60.17,27800.0,48.0127,48.0287,47.933,47.9729,27800.0
2005-12-13 10:00:00,60.17,60.21,60.1,60.11,30700.0,47.9729,48.0048,47.9171,47.925,30700.0
2005-12-13 10:10:00,60.11,60.48,60.11,60.47,27800.0,47.925,48.22,47.925,48.2121,27800.0
2005-12-13 10:20:00,60.48,60.48,60.4,60.43,28100.0,48.22,48.22,48.1562,48.1802,28100.0
2005-12-13 10:30:00,60.43,60.47,60.4,60.46,31300.0,48.1802,48.2121,48.1562,48.2041,31300.0
2005-12-13 10:40:00,60.46,60.57,60.46,60.53,39700.0,48.2041,48.2918,48.2041,48.2599,39700.0
2005-12-13 10:50:00,60.54,60.7,60.53,60.67,27700.0,48.2679,48.3954,48.2599,48.3715,27700.0
2005-12-13 11:00:00,60.67,60.74,60.66,60.73,34400.0,48.3715,48.4273,48.3635,48.4194,34400.0
2005-12-13 11:10:00,60.71,60.71,60.55,60.57,30200.0,48.4034,48.4034,48.2758,48.2918,30200.0
2005-12-13 11:20:00,60.57,60.73,60.57,60.71,18400.0,48.2918,48.4194,48.2918,48.4034,18400.0
2005-12-13 11:30:00,60.71,60.9,60.71,60.82,31400.0,48.4034,48.5549,48.4034,48.4911,31400.0
2005-12-13 11:40:00,60.8,60.83,60.76,60.83,35400.0,48.4752,48.4991,48.4433,48.4991,35400.0
2005-12-13 11:50:00,60.84,60.96,60.84,60.96,24000.0,48.5071,48.6027,48.5071,48.6027,24000.0
2005-12-13 12:00:00,60.96,60.96,60.88,60.9,17600.0,48.6027,48.6027,48.5389,48.5549,17600.0
2005-12-13 12:10:00,60.9,60.91,60.88,60.89,23000.0,48.5549,48.5629,48.5389,48.5469,23000.0
2005-12-13 12:20:00,60.89,60.95,60.89,60.91,20800.0,48.5469,48.5948,48.5469,48.5629,20800.0
2005-12-13 12:30:00,60.91,60.91,60.88,60.9,19000.0,48.5629,48.5629,48.5389,48.5549,19000.0
2005-12-13 12:40:00,60.9,60.91,60.87,60.89,21800.0,48.5549,48.5629,48.531,48.5469,21800.0
2005-12-13 12:50:00,60.89,60.97,60.88,60.97,23900.0,48.5469,48.6107,48.5389,48.6107,23900.0
2005-12-13 13:00:00,60.99,60.99,60.95,60.96,18000.0,48.6266,48.6266,48.5948,48.6027,18000.0
2005-12-13 13:10:00,60.96,60.99,60.96,60.96,20100.0,48.6027,48.6266,48.6027,48.6027,20100.0
2005-12-13 13:20:00,60.96,61.04,60.96,61.02,20500.0,48.6027,48.6665,48.6027,48.6506,20500.0
2005-12-13 13:30:00,61.04,61.06,60.99,61.05,23900.0,48.6665,48.6825,48.6266,48.6745,23900.0
2005-12-13 13:40:00,61.05,61.05,61.04,61.05,13500.0,48.6745,48.6745,48.6665,48.6745,13500.0
2005-12-13 13:50:00,61.04,61.04,61.01,61.01,28400.0,48.6665,48.6665,48.6426,48.6426,28400.0
2005-12-13 14:00:00,61.01,61.08,61.0,61.08,18600.0,48.6426,48.6984,48.6346,48.6984,18600.0
2005-12-13 14:10:00,61.09,61.29,61.02,61.29,48800.0,48.7064,48.8658,48.6506,48.8658,48800.0
2005-12-13 14:20:00,61.29,61.5,61.21,61.28,53100.0,48.8658,49.0333,48.8021,48.8579,53100.0
2005-12-13 14:30:00,61.31,61.31,61.16,61.27,46600.0,48.8818,48.8818,48.7622,48.8499,46600.0
2005-12-13 14:40:00,61.28,61.42,61.27,61.4,69300.0,48.8579,48.9695,48.8499,48.9535,69300.0
2005-12-13 14:50:00,61.41,61.45,61.35,61.38,91000.0,48.9615,48.9934,48.9137,48.9376,91000.0
2005-12-13 15:00:00,61.38,61.39,61.31,61.35,54700.0,48.9376,48.9456,48.8818,48.9137,54700.0
2005-12-13 15:10:00,61.35,61.35,61.27,61.31,54800.0,48.9137,48.9137,48.8499,48.8818,54800.0
2005-12-13 15:20:00,61.32,61.34,61.24,61.3,54900.0,48.8898,48.9057,48.826,48.8738,54900.0
2005-12-13 15:30:00,61.3,61.3,61.26,61.29,46400.0,48.8738,48.8738,48.8419,48.8658,46400.0
2005-12-13 15:40:00,61.29,61.39,61.29,61.33,80400.0,48.8658,48.9456,48.8658,48.8977,80400.0
2005-12-13 15:50:00,61.34,61.35,61.26,61.3,97200.0,48.9057,48.9137,48.8419,48.8738,97200.0
2005-12-14 09:30:00,61.3,61.36,61.04,61.22,32400.0,48.8738,48.9216,48.6665,48.81,32400.0
2005-12-14 09:40:00,61.22,61.33,61.0,61.15,42900.0,48.81,48.8977,48.6346,48.7542,42900.0
2005-12-14 09:50:00,61.14,61.18,61.04,61.15,39900.0,48.7462,48.7781,48.6665,48.7542,39900.0
2005-12-14 10:00:00,61.15,61.23,61.14,61.18,28400.0,48.7542,48.818,48.7462,48.7781,28400.0
2005-12-14 10:10:00,61.1,61.25,61.1,61.19,29400.0,48.7143,48.8339,48.7143,48.7861,29400.0
2005-12-14 10:20:00,61.17,61.28,61.14,61.28,29100.0,48.7702,48.8579,48.7462,48.8579,29100.0
2005-12-14 10:30:00,61.27,61.39,61.26,61.33,45800.0,48.8499,48.9456,48.8419,48.8977,45800.0
2005-12-14 10:40:00,61.32,61.35,61.22,61.34,25300.0,48.8898,48.9137,48.81,48.9057,25300.0
2005-12-14 10:50:00,61.34,61.43,61.33,61.35,44400.0,48.9057,48.9775,48.8977,48.9137,44400.0
2005-12-14 11:00:00,61.3,61.3,61.24,61.26,30700.0,48.8738,48.8738,48.826,48.8419,30700.0
2005-12-14 11:10:00,61.28,61.38,61.28,61.37,35800.0,48.8579,48.9376,48.8579,48.9296,35800.0
2005-12-14 11:20:00,61.37,61.45,61.37,61.43,36800.0,48.9296,48.9934,48.9296,48.9775,36800.0
2005-12-14 11:30:00,61.41,61.41,61.37,61.4,23000.0,48.9615,48.9615,48.9296,48.9535,23000.0
2005-12-14 11:40:00,61.4,61.4,61.32,61.38,23000.0,48.9535,48.9535,48.8898,48.9376,23000.0
2005-12-14 11:50:00,61.36,61.39,61.32,61.38,25000.0,48.9216,48.9456,48.8898,48.9376,25000.0
2005-12-14 12:00:00,61.38,61.39,61.35,61.36,16800.0,48.9376,48.9456,48.9137,48.9216,16800.0
2005-12-14 12:10:00,61.35,61.37,61.33,61.35,21200.0,48.9137,48.9296,48.8977,48.9137,21200.0
2005-12-14 12:20:00,61.35,61.37,61.35,61.36,15600.0,48.9137,48.9296,48.9137,48.9216,15600.0
2005-12-14 12:30:00,61.36,61.39,61.33,61.36,31100.0,48.9216,48.9456,48.8977,48.9216,31100.0
2005-12-14 12:40:00,61.34,61.45,61.33,61.42,37700.0,48.9057,48.9934,48.8977,48.9695,37700.0
2005-12-14 12:50:00,61.41,61.58,61.41,61.54,34600.0,48.9615,49.097,48.9615,49.0652,34600.0
2005-12-14 13:00:00,61.54,61.61,61.48,61.53,32600.0,49.0652,49.121,49.0173,49.0572,32600.0
2005-12-14 13:10:00,61.53,61.56,61.43,61.46,18500.0,49.0572,49.0811,48.9775,49.0014,18500.0
2005-12-14 13:20:00,61.46,61.61,61.46,61.59,24000.0,49.0014,49.121,49.0014,49.105,24000.0
2005-12-14 13:30:00,61.59,61.64,61.57,61.62,30800.0,49.105,49.1449,49.0891,49.1289,30800.0
2005-12-14 13:40:00,61.62,61.66,61.55,61.58,31900.0,49.1289,49.1608,49.0731,49.097,31900.0
2005-12-14 13:50:00,61.58,61.6,61.56,61.57,54600.0,49.097,49.113,49.0811,49.0891,54600.0
2005-12-14 14:00:00,61.56,61.58,61.53,61.54,22800.0,49.0811,49.097,49.0572,49.0652,22800.0
2005-12-14 14:10:00,61.54,61.62,61.54,61.61,74800.0,49.0652,49.1289,49.0652,49.121,74800.0
2005-12-14 14:20:00,61.62,61.67,61.62,61.64,20800.0,49.1289,49.1688,49.1289,49.1449,20800.0
2005-12-14 14:30:00,61.64,61.65,61.52,61.58,27900.0,49.1449,49.1529,49.0492,49.097,27900.0
2005-12-14 14:40:00,61.57,61.61,61.52,61.59,22500.0,49.0891,49.121,49.0492,49.105,22500.0
2005-12-14 14:50:00,61.6,61.66,61.6,61.61,25400.0,49.113,49.1608,49.113,49.121,25400.0
2005-12-14 15:00:00,61.6,61.63,61.59,61.62,31900.0,49.113,49.1369,49.105,49.1289,31900.0
2005-12-14 15:10:00,61.62,61.74,61.62,61.73,31000.0,49.1289,49.2246,49.1289,49.2166,31000.0
2005-12-14 15:20:00,61.73,61.73,61.71,61.71,38600.0,49.2166,49.2166,49.2007,49.2007,38600.0
2005-12-14 15:30:00,61.71,61.71,61.63,61.69,37300.0,49.2007,49.2007,49.1369,49.1847,37300.0
2005-12-14 15:40:00,61.69,61.75,61.64,61.64,67100.0,49.1847,49.2326,49.1449,49.1449,67100.0
2005-12-14 15:50:00,61.65,61.7,61.62,61.68,47400.0,49.1529,49.1927,49.1289,49.1768,47400.0
2005-12-15 09:30:00,62.5,62.5,61.34,61.66,62600.0,49.8306,49.8306,48.9057,49.1608,62600.0
2005-12-15 09:40:00,61.66,61.67,61.36,61.51,52500.0,49.1608,49.1688,48.9216,49.0412,52500.0
2005-12-15 09:50:00,61.51,61.51,61.39,61.46,30000.0,49.0412,49.0412,48.9456,49.0014,30000.0
2005-12-15 10:00:00,61.46,61.69,61.33,61.37,49500.0,49.0014,49.1847,48.8977,48.9296,49500.0
2005-12-15 10:10:00,61.37,61.43,61.28,61.28,45800.0,48.9296,48.9775,48.8579,48.8579,45800.0
2005-12-15 10:20:00,61.28,61.38,61.22,61.38,18300.0,48.8579,48.9376,48.81,48.9376,18300.0
2005-12-15 10:30:00,61.38,61.47,61.33,61.46,31200.0,48.9376,49.0093,48.8977,49.0014,31200.0
2005-12-15 10:40:00,61.46,61.47,61.39,61.45,30500.0,49.0014,49.0093,48.9456,48.9934,30500.0
2005-12-15 10:50:00,61.44,61.45,61.42,61.42,13600.0,48.9854,48.9934,48.9695,48.9695,13600.0
2005-12-15 11:00:00,61.43,61.43,61.33,61.4,32600.0,48.9775,48.9775,48.8977,48.9535,32600.0
2005-12-15 11:10:00,61.37,61.42,61.37,61.4,28900.0,48.9296,48.9695,48.9296,48.9535,28900.0
2005-12-15 11:20:00,61.41,61.41,61.37,61.41,28900.0,48.9615,48.9615,48.9296,48.9615,28900.0
2005-12-15 11:30:00,61.39,61.41,61.39,61.4,35800.0,48.9456,48.9615,48.9456,48.9535,35800.0
2005-12-15 11:40:00,61.39,61.41,61.37,61.4,15800.0,48.9456,48.9615,48.9296,48.9535,15800.0
2005-12-15 11:50:00,61.4,61.56,61.4,61.54,28400.0,48.9535,49.0811,48.9535,49.0652,28400.0
2005-12-15 12:00:00,61.54,61.54,61.48,61.51,49100.0,49.0652,49.0652,49.0173,49.0412,49100.0
2005-12-15 12:10:00,61.52,61.56,61.39,61.4,11800.0,49.0492,49.0811,48.9456,48.9535,11800.0
2005-12-15 12:20:00,61.41,61.41,61.38,61.4,24700.0,48.9615,48.9615,48.9376,48.9535,24700.0
2005-12-15 12:30:00,61.4,61.47,61.4,61.46,12300.0,48.9535,49.0093,48.9535,49.0014,12300.0
2005-12-15 12:40:00,61.47,61.47,61.4,61.42,29600.0,49.0093,49.0093,48.9535,48.9695,29600.0
2005-12-15 12:50:00,61.41,61.46,61.38,61.39,22600.0,48.9615,49.0014,48.9376,48.9456,22600.0
2005-12-15 13:00:00,61.4,61.5,61.4,61.44,31800.0,48.9535,49.0333,48.9535,48.9854,31800.0
2005-12-15 13:10:00,61.45,61.5,61.39,61.48,37700.0,48.9934,49.0333,48.9456,49.0173,37700.0
2005-12-15 13:20:00,61.48,61.57,61.46,61.57,15600.0,49.0173,49.0891,49.0014,49.0891,15600.0
2005-12-15 13:30:00,61.57,61.65,61.55,61.64,17000.0,49.0891,49.1529,49.0731,49.1449,17000.0
2005-12-15 13:40:00,61.63,61.63,61.56,61.56,26100.0,49.1369,49.1369,49.0811,49.0811,26100.0
2005-12-15 13:50:00,61.56,61.61,61.56,61.56,22700.0,49.0811,49.121,49.0811,49.0811,22700.0
2005-12-15 14:00:00,61.56,61.6,61.52,61.56,18000.0,49.0811,49.113,49.0492,49.0811,18000.0
2005-12-15 14:10:00,61.55,61.61,61.55,61.61,21200.0,49.0731,49.121,49.0731,49.121,21200.0
2005-12-15 14:20:00,61.61,61.63,61.55,61.56,24000.0,49.121,49.1369,49.0731,49.0811,24000.0
2005-12-15 14:30:00,61.55,61.58,61.48,61.53,25500.0,49.0731,49.097,49.0173,49.0572,25500.0
2005-12-15 14:40:00,61.51,61.51,61.5,61.5,21200.0,49.0412,49.0412,49.0333,49.0333,21200.0
2005-12-15 14:50:00,61.5,61.51,61.5,61.5,46500.0,49.0333,49.0412,49.0333,49.0333,46500.0
2005-12-15 15:00:00,61.49,61.5,61.46,61.5,23400.0,49.0253,49.0333,49.0014,49.0333,23400.0
2005-12-15 15:10:00,61.49,61.49,61.4,61.47,18900.0,49.0253,49.0253,48.9535,49.0093,18900.0
2005-12-15 15:20:00,61.47,61.54,61.46,61.51,32200.0,49.0093,49.0652,49.0014,49.0412,32200.0
2005-12-15 15:30:00,61.51,61.52,61.46,61.48,14600.0,49.0412,49.0492,49.0014,49.0173,14600.0
2005-12-15 15:40:00,61.49,61.5,61.48,61.49,37900.0,49.0253,49.0333,49.0173,49.0253,37900.0
2005-12-15 15:50:00,61.49,61.5,61.45,61.46,42300.0,49.0253,49.0333,48.9934,49.0014,42300.0
2005-12-16 09:30:00,61.5,61.55,61.4,61.4,292600.0,49.0333,49.0731,48.9535,48.9535,292600.0
2005-12-16 09:40:00,61.41,61.49,61.33,61.45,26100.0,48.9615,49.0253,48.8977,48.9934,26100.0
2005-12-16 09:50:00,61.45,61.5,61.43,61.46,49000.0,48.9934,49.0333,48.9775,49.0014,49000.0
2005-12-16 10:00:00,61.47,61.47,61.37,61.43,35800.0,49.0093,49.0093,48.9296,48.9775,35800.0
2005-12-16 10:10:00,61.44,61.5,61.43,61.49,27000.0,48.9854,49.0333,48.9775,49.0253,27000.0
2005-12-16 10:20:00,61.49,61.5,61.46,61.46,28000.0,49.0253,49.0333,49.0014,49.0014,28000.0
2005-12-16 10:30:00,61.46,61.47,61.44,61.47,30800.0,49.0014,49.0093,48.9854,49.0093,30800.0
2005-12-16 10:40:00,61.47,61.55,61.47,61.55,25900.0,49.0093,49.0731,49.0093,49.0731,25900.0
2005-12-16 10:50:00,61.55,61.55,61.52,61.53,33200.0,49.0731,49.0731,49.0492,49.0572,33200.0
2005-12-16 11:00:00,61.53,61.64,61.53,61.63,25600.0,49.0572,49.1449,49.0572,49.1369,25600.0
2005-12-16 11:10:00,61.63,61.67,61.63,61.64,29200.0,49.1369,49.1688,49.1369,49.1449,29200.0
2005-12-16 11:20:00,61.64,61.65,61.55,61.59,25200.0,49.1449,49.1529,49.0731,49.105,25200.0
2005-12-16 11:30:00,61.58,61.58,61.53,61.55,10100.0,49.097,49.097,49.0572,49.0731,10100.0
2005-12-16 11:40:00,61.54,61.6,61.5,61.5,16900.0,49.0652,49.113,49.0333,49.0333,16900.0
2005-12-16 11:50:00,61.5,61.52,61.49,61.52,16900.0,49.0333,49.0492,49.0253,49.0492,16900.0
2005-12-16 12:00:00,61.52,61.59,61.51,61.58,21700.0,49.0492,49.105,49.0412,49.097,21700.0
2005-12-16 12:10:00,61.58,61.58,61.57,61.58,18500.0,49.097,49.097,49.0891,49.097,18500.0
2005-12-16 12:20:00,61.58,61.58,61.55,61.55,19300.0,49.097,49.097,49.0731,49.0731,19300.0
2005-12-16 12:30:00,61.56,61.57,61.53,61.56,13500.0,49.0811,49.0891,49.0572,49.0811,13500.0
2005-12-16 12:40:00,61.55,61.56,61.52,61.56,13500.0,49.0731,49.0811,49.0492,49.0811,13500.0
2005-12-16 12:50:00,61.54,61.54,61.5,61.51,10900.0,49.0652,49.0652,49.0333,49.0412,10900.0
2005-12-16 13:00:00,61.52,61.54,61.51,61.54,12200.0,49.0492,49.0652,49.0412,49.0652,12200.0
2005-12-16 13:10:00,61.53,61.54,61.53,61.54,8500.0,49.0572,49.0652,49.0572,49.0652,8500.0
2005-12-16 13:20:00,61.52,61.53,61.5,61.51,6600.0,49.0492,49.0572,49.0333,49.0412,6600.0
2005-12-16 13:30:00,61.51,61.55,61.5,61.55,18500.0,49.0412,49.0731,49.0333,49.0731,18500.0
2005-12-16 13:40:00,61.55,61.55,61.52,61.54,22600.0,49.0731,49.0731,49.0492,49.0652,22600.0
2005-12-16 13:50:00,61.55,61.58,61.55,61.56,15800.0,49.0731,49.097,49.0731,49.0811,15800.0
2005-12-16 14:00:00,61.59,61.62,61.59,61.62,29900.0,49.105,49.1289,49.105,49.1289,29900.0
2005-12-16 14:10:00,61.62,61.62,61.61,61.61,10600.0,49.1289,49.1289,49.121,49.121,10600.0
2005-12-16 14:20:00,61.61,61.62,61.55,61.55,18300.0,49.121,49.1289,49.0731,49.0731,18300.0
2005-12-16 14:30:00,61.6,61.61,61.5,61.5,22900.0,49.113,49.121,49.0333,49.0333,22900.0
2005-12-16 14:40:00,61.5,61.57,61.5,61.56,16100.0,49.0333,49.0891,49.0333,49.0811,16100.0
2005-12-16 14:50:00,61.56,61.57,61.5,61.56,13300.0,49.0811,49.0891,49.0333,49.0811,13300.0
2005-12-16 15:00:00,61.55,61.56,61.41,61.45,23300.0,49.0731,49.0811,48.9615,48.9934,23300.0
2005-12-16 15:10:00,61.44,61.45,61.44,61.44,21200.0,48.9854,48.9934,48.9854,48.9854,21200.0
2005-12-16 15:20:00,61.45,61.5,61.44,61.5,22700.0,48.9934,49.0333,48.9854,49.0333,22700.0
2005-12-16 15:30:00,61.47,61.54,61.47,61.54,28500.0,49.0093,49.0652,49.0093,49.0652,28500.0
2005-12-16 15:40:00,61.54,61.57,61.41,61.56,58500.0,49.0652,49.0891,48.9615,49.0811,58500.0
2005-12-16 15:50:00,61.56,61.58,61.46,61.5,89800.0,49.0811,49.097,49.0014,49.0333,89800.0
2005-12-19 09:30:00,61.5,61.51,61.04,61.04,58100.0,49.0333,49.0412,48.6665,48.6665,58100.0
2005-12-19 09:40:00,61.04,61.12,60.89,61.12,35400.0,48.6665,48.7303,48.5469,48.7303,35400.0
2005-12-19 09:50:00,61.12,61.33,61.1,61.33,30200.0,48.7303,48.8977,48.7143,48.8977,30200.0
2005-12-19 10:00:00,61.3,61.44,61.3,61.31,44700.0,48.8738,48.9854,48.8738,48.8818,44700.0
2005-12-19 10:10:00,61.27,61.54,61.27,61.54,35900.0,48.8499,49.0652,48.8499,49.0652,35900.0
2005-12-19 10:20:00,61.51,61.52,61.48,61.48,265700.0,49.0412,49.0492,49.0173,49.0173,265700.0
2005-12-19 10:30:00,61.49,61.63,61.49,61.59,35000.0,49.0253,49.1369,49.0253,49.105,35000.0
2005-12-19 10:40:00,61.57,61.58,61.5,61.51,13500.0,49.0891,49.097,49.0333,49.0412,13500.0
2005-12-19 10:50:00,61.51,61.57,61.49,61.55,24300.0,49.0412,49.0891,49.0253,49.0731,24300.0
2005-12-19 11:00:00,61.51,61.59,61.51,61.54,16700.0,49.0412,49.105,49.0412,49.0652,16700.0
2005-12-19 11:10:00,61.53,61.6,61.52,61.6,14700.0,49.0572,49.113,49.0492,49.113,14700.0
2005-12-19 11:20:00,61.59,61.6,61.5,61.53,34700.0,49.105,49.113,49.0333,49.0572,34700.0
2005-12-19 11:30:00,61.51,61.6,61.51,61.59,27600.0,49.0412,49.113,49.0412,49.105,27600.0
2005-12-19 11:40:00,61.58,61.6,61.57,61.57,18100.0,49.097,49.113,49.0891,49.0891,18100.0
2005-12-19 11:50:00,61.57,61.59,61.45,61.45,19400.0,49.0891,49.105,48.9934,48.9934,19400.0
2005-12-19 12:00:00,61.44,61.44,61.41,61.44,16300.0,48.9854,48.9854,48.9615,48.9854,16300.0
2005-12-19 12:10:00,61.44,61.45,61.43,61.45,10800.0,48.9854,48.9934,48.9775,48.9934,10800.0
2005-12-19 12:20:00,61.46,61.56,61.42,61.56,28400.0,49.0014,49.0811,48.9695,49.0811,28400.0
2005-12-19 12:30:00,61.56,61.59,61.55,61.58,19600.0,49.0811,49.105,49.0731,49.097,19600.0
2005-12-19 12:40:00,61.58,61.6,61.53,61.6,17300.0,49.097,49.113,49.0572,49.113,17300.0
2005-12-19 12:50:00,61.59,61.6,61.59,61.6,14800.0,49.105,49.113,49.105,49.113,14800.0
2005-12-19 13:00:00,61.6,61.66,61.6,61.65,34800.0,49.113,49.1608,49.113,49.1529,34800.0
2005-12-19 13:10:00,61.64,61.67,61.62,61.63,27100.0,49.1449,49.1688,49.1289,49.1369,27100.0
2005-12-19 13:20:00,61.65,61.69,61.65,61.69,19900.0,49.1529,49.1847,49.1529,49.1847,19900.0
2005-12-19 13:30:00,61.68,61.69,61.56,61.59,24100.0,49.1768,49.1847,49.0811,49.105,24100.0
2005-12-19 13:40:00,61.56,61.56,61.51,61.54,17100.0,49.0811,49.0811,49.0412,49.0652,17100.0
2005-12-19 13:50:00,61.54,61.63,61.54,61.6,19100.0,49.0652,49.1369,49.0652,49.113,19100.0
2005-12-19 14:00:00,61.6,61.65,61.58,61.65,23300.0,49.113,49.1529,49.097,49.1529,23300.0
2005-12-19 14:10:00,61.66,61.69,61.51,61.51,26300.0,49.1608,49.1847,49.0412,49.0412,26300.0
2005-12-19 14:20:00,61.5,61.55,61.44,61.54,27800.0,49.0333,49.0731,48.9854,49.0652,27800.0
2005-12-19 14:30:00,61.54,61.55,61.5,61.51,24700.0,49.0652,49.0731,49.0333,49.0412,24700.0
2005-12-19 14:40:00,61.51,61.62,61.51,61.62,71700.0,49.0412,49.1289,49.0412,49.1289,71700.0
2005-12-19 14:50:00,61.62,61.64,61.57,61.59,54000.0,49.1289,49.1449,49.0891,49.105,54000.0
2005-12-19 15:00:00,61.59,61.62,61.54,61.57,36400.0,49.105,49.1289,49.0652,49.0891,36400.0
2005-12-19 15:10:00,61.57,61.57,61.44,61.49,26200.0,49.0891,49.0891,48.9854,49.0253,26200.0
2005-12-19 15:20:00,61.49,61.55,61.49,61.49,23600.0,49.0253,49.0731,49.0253,49.0253,23600.0
2005-12-19 15:30:00,61.49,61.5,61.37,61.39,46400.0,49.0253,49.0333,48.9296,48.9456,46400.0
2005-12-19 15:40:00,61.39,61.42,61.38,61.42,32100.0,48.9456,48.9695,48.9376,48.9695,32100.0
2005-12-19 15:50:00,61.42,61.43,61.35,61.36,37700.0,48.9695,48.9775,48.9137,48.9216,37700.0
2005-12-20 09:30:00,61.52,61.79,61.52,61.6,29800.0,49.0492,49.2645,49.0492,49.113,29800.0
2005-12-20 09:40:00,61.58,61.65,61.46,61.65,49400.0,49.097,49.1529,49.0014,49.1529,49400.0
2005-12-20 09:50:00,61.65,61.7,61.49,61.65,32300.0,49.1529,49.1927,49.0253,49.1529,32300.0
2005-12-20 10:00:00,61.65,61.65,61.6,61.61,26000.0,49.1529,49.1529,49.113,49.121,26000.0
2005-12-20 10:10:00,61.61,61.65,61.6,61.65,25400.0,49.121,49.1529,49.113,49.1529,25400.0
2005-12-20 10:20:00,61.64,61.65,61.63,61.64,29900.0,49.1449,49.1529,49.1369,49.1449,29900.0
2005-12-20 10:30:00,61.64,61.7,61.64,61.68,38600.0,49.1449,49.1927,49.1449,49.1768,38600.0
2005-12-20 10:40:00,61.69,61.69,61.64,61.65,22900.0,49.1847,49.1847,49.1449,49.1529,22900.0
2005-12-20 10:50:00,61.65,61.7,61.65,61.67,43600.0,49.1529,49.1927,49.1529,49.1688,43600.0
2005-12-20 11:00:00,61.68,61.76,61.68,61.73,18700.0,49.1768,49.2406,49.1768,49.2166,18700.0
2005-12-20 11:10:00,61.73,61.73,61.67,61.67,30000.0,49.2166,49.2166,49.1688,49.1688,30000.0
2005-12-20 11:20:00,61.67,61.68,61.67,61.68,21500.0,49.1688,49.1768,49.1688,49.1768,21500.0
2005-12-20 11:30:00,61.68,61.73,61.68,61.73,20400.0,49.1768,49.2166,49.1768,49.2166,20400.0
2005-12-20 11:40:00,61.73,61.73,61.64,61.64,17600.0,49.2166,49.2166,49.1449,49.1449,17600.0
2005-12-20 11:50:00,61.64,61.66,61.64,61.66,14600.0,49.1449,49.1608,49.1449,49.1608,14600.0
2005-12-20 12:00:00,61.66,61.78,61.66,61.78,27300.0,49.1608,49.2565,49.1608,49.2565,27300.0
2005-12-20 12:10:00,61.75,61.9,61.72,61.85,39000.0,49.2326,49.3522,49.2087,49.3123,39000.0
2005-12-20 12:20:00,61.86,62.0,61.86,61.97,27100.0,49.3203,49.4319,49.3203,49.408,27100.0
2005-12-20 12:30:00,61.97,61.98,61.96,61.96,13400.0,49.408,49.416,49.4,49.4,13400.0
2005-12-20 12:40:00,61.96,61.96,61.9,61.9,17900.0,49.4,49.4,49.3522,49.3522,17900.0
2005-12-20 12:50:00,61.9,61.92,61.87,61.92,37800.0,49.3522,49.3681,49.3283,49.3681,37800.0
2005-12-20 13:00:00,61.92,61.95,61.92,61.94,28900.0,49.3681,49.392,49.3681,49.3841,28900.0
2005-12-20 13:10:00,61.94,61.95,61.92,61.95,19900.0,49.3841,49.392,49.3681,49.392,19900.0
2005-12-20 13:20:00,61.95,62.03,61.95,62.02,40900.0,49.392,49.4558,49.392,49.4479,40900.0
2005-12-20 13:30:00,62.0,62.1,62.0,62.04,28600.0,49.4319,49.5116,49.4319,49.4638,28600.0
2005-12-20 13:40:00,62.04,62.15,62.02,62.1,42000.0,49.4638,49.5515,49.4479,49.5116,42000.0
2005-12-20 13:50:00,62.1,62.1,62.03,62.08,21100.0,49.5116,49.5116,49.4558,49.4957,21100.0
2005-12-20 14:00:00,62.12,62.15,61.88,61.96,31100.0,49.5276,49.5515,49.3362,49.4,31100.0
2005-12-20 14:10:00,61.96,62.05,61.96,62.0,25000.0,49.4,49.4718,49.4,49.4319,25000.0
2005-12-20 14:20:00,62.01,62.15,61.99,62.0,33200.0,49.4399,49.5515,49.4239,49.4319,33200.0
2005-12-20 14:30:00,62.0,62.04,62.0,62.03,23900.0,49.4319,49.4638,49.4319,49.4558,23900.0
2005-12-20 14:40:00,62.04,62.11,62.03,62.03,33500.0,49.4638,49.5196,49.4558,49.4558,33500.0
2005-12-20 14:50:00,62.03,62.03,61.95,62.01,21800.0,49.4558,49.4558,49.392,49.4399,21800.0
2005-12-20 15:00:00,62.01,62.01,61.92,61.92,19900.0,49.4399,49.4399,49.3681,49.3681,19900.0
2005-12-20 15:10:00,61.92,61.93,61.85,61.85,30900.0,49.3681,49.3761,49.3123,49.3123,30900.0
2005-12-20 15:20:00,61.85,61.87,61.75,61.78,47300.0,49.3123,49.3283,49.2326,49.2565,47300.0
2005-12-20 15:30:00,61.76,61.84,61.73,61.78,49800.0,49.2406,49.3043,49.2166,49.2565,49800.0
2005-12-20 15:40:00,61.77,61.92,61.77,61.88,38800.0,49.2485,49.3681,49.2485,49.3362,38800.0
2005-12-20 15:50:00,61.87,61.88,61.8,61.85,55800.0,49.3283,49.3362,49.2725,49.3123,55800.0
2005-12-21 09:30:00,61.95,62.1,61.94,62.1,70000.0,49.392,49.5116,49.3841,49.5116,70000.0
2005-12-21 09:40:00,62.1,62.13,61.98,61.99,46000.0,49.5116,49.5356,49.416,49.4239,46000.0
2005-12-21 09:50:00,61.94,62.06,61.9,61.96,36700.0,49.3841,49.4797,49.3522,49.4,36700.0
2005-12-21 10:00:00,61.95,62.04,61.94,62.03,28200.0,49.392,49.4638,49.3841,49.4558,28200.0
2005-12-21 10:10:00,62.03,62.04,61.98,61.98,19100.0,49.4558,49.4638,49.416,49.416,19100.0
2005-12-21 10:20:00,61.98,62.12,61.96,62.1,37800.0,49.416,49.5276,49.4,49.5116,37800.0
2005-12-21 10:30:00,62.11,62.14,62.04,62.05,21800.0,49.5196,49.5435,49.4638,49.4718,21800.0
2005-12-21 10:40:00,62.05,62.05,62.01,62.03,20600.0,49.4718,49.4718,49.4399,49.4558,20600.0
2005-12-21 10:50:00,62.03,62.08,62.03,62.08,16800.0,49.4558,49.4957,49.4558,49.4957,16800.0
2005-12-21 11:00:00,62.08,62.14,62.07,62.14,24600.0,49.4957,49.5435,49.4877,49.5435,24600.0
2005-12-21 11:10:00,62.15,62.15,62.09,62.12,20000.0,49.5515,49.5515,49.5037,49.5276,20000.0
2005-12-21 11:20:00,62.12,62.16,62.12,62.14,29500.0,49.5276,49.5595,49.5276,49.5435,29500.0
2005-12-21 11:30:00,62.13,62.14,62.08,62.14,18900.0,49.5356,49.5435,49.4957,49.5435,18900.0
2005-12-21 11:40:00,62.14,62.16,62.11,62.11,23300.0,49.5435,49.5595,49.5196,49.5196,23300.0
2005-12-21 11:50:00,62.11,62.12,62.08,62.08,19000.0,49.5196,49.5276,49.4957,49.4957,19000.0
2005-12-21 12:00:00,62.08,62.13,62.08,62.13,24600.0,49.4957,49.5356,49.4957,49.5356,24600.0
2005-12-21 12:10:00,62.14,62.19,62.13,62.14,28700.0,49.5435,49.5834,49.5356,49.5435,28700.0
2005-12-21 12:20:00,62.13,62.19,62.13,62.19,30500.0,49.5356,49.5834,49.5356,49.5834,30500.0
2005-12-21 12:30:00,62.19,62.24,62.19,62.21,32400.0,49.5834,49.6233,49.5834,49.5993,32400.0
2005-12-21 12:40:00,62.21,62.22,62.2,62.21,20100.0,49.5993,49.6073,49.5914,49.5993,20100.0
2005-12-21 12:50:00,62.2,62.25,62.19,62.24,22800.0,49.5914,49.6312,49.5834,49.6233,22800.0
2005-12-21 13:00:00,62.25,62.27,62.24,62.26,28500.0,49.6312,49.6472,49.6233,49.6392,28500.0
2005-12-21 13:10:00,62.24,62.24,62.2,62.21,16000.0,49.6233,49.6233,49.5914,49.5993,16000.0
2005-12-21 13:20:00,62.21,62.21,62.15,62.15,13100.0,49.5993,49.5993,49.5515,49.5515,13100.0
2005-12-21 13:30:00,62.16,62.16,62.0,62.02,26600.0,49.5595,49.5595,49.4319,49.4479,26600.0
2005-12-21 13:40:00,62.02,62.04,62.02,62.04,17400.0,49.4479,49.4638,49.4479,49.4638,17400.0
2005-12-21 13:50:00,62.04,62.04,61.98,62.0,16500.0,49.4638,49.4638,49.416,49.4319,16500.0
2005-12-21 14:00:00,61.99,62.06,61.99,62.06,13500.0,49.4239,49.4797,49.4239,49.4797,13500.0
2005-12-21 14:10:00,62.06,62.22,62.06,62.21,54300.0,49.4797,49.6073,49.4797,49.5993,54300.0
2005-12-21 14:20:00,62.21,62.22,62.09,62.1,35600.0,49.5993,49.6073,49.5037,49.5116,35600.0
2005-12-21 14:30:00,62.1,62.1,62.06,62.08,24400.0,49.5116,49.5116,49.4797,49.4957,24400.0
2005-12-21 14:40:00,62.08,62.08,62.0,62.01,24000.0,49.4957,49.4957,49.4319,49.4399,24000.0
2005-12-21 14:50:00,62.0,62.0,61.88,61.91,28300.0,49.4319,49.4319,49.3362,49.3602,28300.0
2005-12-21 15:00:00,61.92,61.92,61.89,61.92,38800.0,49.3681,49.3681,49.3442,49.3681,38800.0
2005-12-21 15:10:00,61.91,61.93,61.9,61.93,31100.0,49.3602,49.3761,49.3522,49.3761,31100.0
2005-12-21 15:20:00,61.93,62.15,61.93,62.14,47800.0,49.3761,49.5515,49.3761,49.5435,47800.0
2005-12-21 15:30:00,62.14,62.14,62.08,62.14,38400.0,49.5435,49.5435,49.4957,49.5435,38400.0
2005-12-21 15:40:00,62.14,62.29,62.14,62.21,59200.0,49.5435,49.6631,49.5435,49.5993,59200.0
2005-12-21 15:50:00,62.21,62.29,62.19,62.27,69400.0,49.5993,49.6631,49.5834,49.6472,69400.0
2005-12-22 09:30:00,62.3,62.3,62.06,62.16,41400.0,49.6711,49.6711,49.4797,49.5595,41400.0
2005-12-22 09:40:00,62.16,62.25,61.86,61.86,33800.0,49.5595,49.6312,49.3203,49.3203,33800.0
2005-12-22 09:50:00,61.81,62.06,61.7,62.02,30500.0,49.2804,49.4797,49.1927,49.4479,30500.0
2005-12-22 10:00:00,62.02,62.1,61.95,62.1,26000.0,49.4479,49.5116,49.392,49.5116,26000.0
2005-12-22 10:10:00,62.12,62.13,61.97,61.99,24800.0,49.5276,49.5356,49.408,49.4239,24800.0
2005-12-22 10:20:00,61.99,62.15,61.96,62.07,31600.0,49.4239,49.5515,49.4,49.4877,31600.0
2005-12-22 10:30:00,62.06,62.06,62.0,62.0,17800.0,49.4797,49.4797,49.4319,49.4319,17800.0
2005-12-22 10:40:00,62.01,62.01,61.94,61.95,28800.0,49.4399,49.4399,49.3841,49.392,28800.0
2005-12-22 10:50:00,61.95,62.1,61.94,62.01,48700.0,49.392,49.5116,49.3841,49.4399,48700.0
2005-12-22 11:00:00,61.99,62.07,61.97,62.07,15000.0,49.4239,49.4877,49.408,49.4877,15000.0
2005-12-22 11:10:00,62.07,62.19,62.03,62.19,25100.0,49.4877,49.5834,49.4558,49.5834,25100.0
2005-12-22 11:20:00,62.19,62.26,62.11,62.14,24200.0,49.5834,49.6392,49.5196,49.5435,24200.0
2005-12-22 11:30:00,62.14,62.14,62.04,62.07,13200.0,49.5435,49.5435,49.4638,49.4877,13200.0
2005-12-22 11:40:00,62.07,62.08,62.0,62.0,40300.0,49.4877,49.4957,49.4319,49.4319,40300.0
2005-12-22 11:50:00,62.01,62.01,61.95,61.99,38600.0,49.4399,49.4399,49.392,49.4239,38600.0
2005-12-22 12:00:00,62.0,62.05,61.99,62.02,11000.0,49.4319,49.4718,49.4239,49.4479,11000.0
2005-12-22 12:10:00,62.02,62.1,62.01,62.07,17000.0,49.4479,49.5116,49.4399,49.4877,17000.0
2005-12-22 12:20:00,62.07,62.11,62.06,62.1,21800.0,49.4877,49.5196,49.4797,49.5116,21800.0
2005-12-22 12:30:00,62.09,62.09,62.0,62.02,16800.0,49.5037,49.5037,49.4319,49.4479,16800.0
2005-12-22 12:40:00,62.02,62.02,61.94,61.96,20100.0,49.4479,49.4479,49.3841,49.4,20100.0
2005-12-22 12:50:00,61.96,62.11,61.96,62.11,9500.0,49.4,49.5196,49.4,49.5196,9500.0
2005-12-22 13:00:00,62.13,62.17,61.98,61.98,26600.0,49.5356,49.5674,49.416,49.416,26600.0
2005-12-22 13:10:00,61.98,62.02,61.96,61.98,14200.0,49.416,49.4479,49.4,49.416,14200.0
2005-12-22 13:20:00,61.97,61.97,61.93,61.94,13500.0,49.408,49.408,49.3761,49.3841,13500.0
2005-12-22 13:30:00,61.92,61.92,61.9,61.91,37200.0,49.3681,49.3681,49.3522,49.3602,37200.0
2005-12-22 13:40:00,61.92,62.0,61.91,61.97,14000.0,49.3681,49.4319,49.3602,49.408,14000.0
2005-12-22 13:50:00,61.97,62.01,61.92,62.0,27700.0,49.408,49.4399,49.3681,49.4319,27700.0
2005-12-22 14:00:00,61.99,61.99,61.91,61.95,20800.0,49.4239,49.4239,49.3602,49.392,20800.0
2005-12-22 14:10:00,61.94,62.0,61.93,62.0,21900.0,49.3841,49.4319,49.3761,49.4319,21900.0
2005-12-22 14:20:00,62.0,62.0,61.94,61.94,16100.0,49.4319,49.4319,49.3841,49.3841,16100.0
2005-12-22 14:30:00,61.94,61.95,61.94,61.94,19700.0,49.3841,49.392,49.3841,49.3841,19700.0
2005-12-22 14:40:00,61.94,61.97,61.94,61.95,22100.0,49.3841,49.408,49.3841,49.392,22100.0
2005-12-22 14:50:00,61.95,62.02,61.95,62.01,21300.0,49.392,49.4479,49.392,49.4399,21300.0
2005-12-22 15:00:00,62.01,62.29,62.0,62.02,28900.0,49.4399,49.6631,49.4319,49.4479,28900.0
2005-12-22 15:10:00,62.01,62.12,62.01,62.09,20700.0,49.4399,49.5276,49.4399,49.5037,20700.0
2005-12-22 15:20:00,62.09,62.17,62.09,62.1,37400.0,49.5037,49.5674,49.5037,49.5116,37400.0
2005-12-22 15:30:00,62.1,62.12,62.06,62.1,39400.0,49.5116,49.5276,49.4797,49.5116,39400.0
2005-12-22 15:40:00,62.1,62.11,62.05,62.08,27200.0,49.5116,49.5196,49.4718,49.4957,27200.0
2005-12-22 15:50:00,62.09,62.11,62.06,62.11,57700.0,49.5037,49.5196,49.4797,49.5196,57700.0
2005-12-23 09:30:00,62.1,62.15,61.81,62.15,42500.0,49.5116,49.5515,49.2804,49.5515,42500.0
2005-12-23 09:40:00,62.11,62.11,61.88,62.05,9200.0,49.5196,49.5196,49.3362,49.4718,9200.0
2005-12-23 09:50:00,62.08,62.1,61.98,62.01,17400.0,49.4957,49.5116,49.416,49.4399,17400.0
2005-12-23 10:00:00,62.02,62.1,61.99,62.03,15100.0,49.4479,49.5116,49.4239,49.4558,15100.0
2005-12-23 10:10:00,62.04,62.11,62.04,62.05,19600.0,49.4638,49.5196,49.4638,49.4718,19600.0
2005-12-23 10:20:00,62.04,62.11,62.03,62.07,21800.0,49.4638,49.5196,49.4558,49.4877,21800.0
2005-12-23 10:30:00,62.08,62.08,61.99,62.03,14800.0,49.4957,49.4957,49.4239,49.4558,14800.0
2005-12-23 10:40:00,62.03,62.15,62.01,62.09,22300.0,49.4558,49.5515,49.4399,49.5037,22300.0
2005-12-23 10:50:00,62.09,62.09,61.99,61.99,11100.0,49.5037,49.5037,49.4239,49.4239,11100.0
2005-12-23 11:00:00,61.98,62.08,61.98,62.08,15700.0,49.416,49.4957,49.416,49.4957,15700.0
2005-12-23 11:10:00,62.08,62.16,62.08,62.09,19500.0,49.4957,49.5595,49.4957,49.5037,19500.0
2005-12-23 11:20:00,62.09,62.12,62.05,62.05,8800.0,49.5037,49.5276,49.4718,49.4718,8800.0
2005-12-23 11:30:00,62.05,62.05,62.0,62.02,10600.0,49.4718,49.4718,49.4319,49.4479,10600.0
2005-12-23 11:40:00,62.02,62.11,62.02,62.11,8200.0,49.4479,49.5196,49.4479,49.5196,8200.0
2005-12-23 11:50:00,62.12,62.21,62.11,62.13,10700.0,49.5276,49.5993,49.5196,49.5356,10700.0
2005-12-23 12:00:00,62.14,62.19,62.1,62.14,14900.0,49.5435,49.5834,49.5116,49.5435,14900.0
2005-12-23 12:10:00,62.13,62.15,62.13,62.14,5200.0,49.5356,49.5515,49.5356,49.5435,5200.0
2005-12-23 12:20:00,62.14,62.15,62.13,62.15,10300.0,49.5435,49.5515,49.5356,49.5515,10300.0
2005-12-23 12:30:00,62.13,62.15,62.11,62.11,7600.0,49.5356,49.5515,49.5196,49.5196,7600.0
2005-12-23 12:40:00,62.12,62.13,62.1,62.1,6900.0,49.5276,49.5356,49.5116,49.5116,6900.0
2005-12-23 12:50:00,62.11,62.12,62.1,62.11,5300.0,49.5196,49.5276,49.5116,49.5196,5300.0
2005-12-23 13:00:00,62.11,62.11,62.06,62.06,3600.0,49.5196,49.5196,49.4797,49.4797,3600.0
2005-12-23 13:10:00,62.06,62.09,62.06,62.08,5800.0,49.4797,49.5037,49.4797,49.4957,5800.0
2005-12-23 13:20:00,62.08,62.08,61.97,61.99,5800.0,49.4957,49.4957,49.408,49.4239,5800.0
2005-12-23 13:30:00,61.99,62.01,61.98,61.99,4000.0,49.4239,49.4399,49.416,49.4239,4000.0
2005-12-23 13:40:00,61.99,62.03,61.99,62.02,11300.0,49.4239,49.4558,49.4239,49.4479,11300.0
2005-12-23 13:50:00,62.02,62.03,61.91,61.92,7700.0,49.4479,49.4558,49.3602,49.3681,7700.0
2005-12-23 14:00:00,61.92,61.97,61.92,61.94,7500.0,49.3681,49.408,49.3681,49.3841,7500.0
2005-12-23 14:10:00,61.94,61.94,61.79,61.79,10900.0,49.3841,49.3841,49.2645,49.2645,10900.0
2005-12-23 14:20:00,61.8,61.85,61.79,61.83,9700.0,49.2725,49.3123,49.2645,49.2964,9700.0
2005-12-23 14:30:00,61.83,62.06,61.83,62.06,16300.0,49.2964,49.4797,49.2964,49.4797,16300.0
2005-12-23 14:40:00,62.06,62.06,61.92,61.94,19500.0,49.4797,49.4797,49.3681,49.3841,19500.0
2005-12-23 14:50:00,61.92,61.92,61.9,61.91,4800.0,49.3681,49.3681,49.3522,49.3602,4800.0
2005-12-23 15:00:00,61.93,62.02,61.92,62.02,9300.0,49.3761,49.4479,49.3681,49.4479,9300.0
2005-12-23 15:10:00,62.02,62.04,61.99,62.04,9100.0,49.4479,49.4638,49.4239,49.4638,9100.0
2005-12-23 15:20:00,62.02,62.09,62.02,62.08,13500.0,49.4479,49.5037,49.4479,49.4957,13500.0
2005-12-23 15:30:00,62.07,62.1,62.04,62.1,22000.0,49.4877,49.5116,49.4638,49.5116,22000.0
2005-12-23 15:40:00,62.1,62.1,62.07,62.1,11400.0,49.5116,49.5116,49.4877,49.5116,11400.0
2005-12-23 15:50:00,62.09,62.13,62.09,62.12,11000.0,49.5037,49.5356,49.5037,49.5276,11000.0
2005-12-27 09:30:00,62.2,62.35,62.01,62.09,31900.0,49.5914,49.711,49.4399,49.5037,31900.0
2005-12-27 09:40:00,62.06,62.14,62.02,62.09,17500.0,49.4797,49.5435,49.4479,49.5037,17500.0
2005-12-27 09:50:00,62.1,62.13,62.09,62.11,9100.0,49.5116,49.5356,49.5037,49.5196,9100.0
2005-12-27 10:00:00,62.11,62.17,62.08,62.15,12300.0,49.5196,49.5674,49.4957,49.5515,12300.0
2005-12-27 10:10:00,62.14,62.33,62.14,62.22,18400.0,49.5435,49.695,49.5435,49.6073,18400.0
2005-12-27 10:20:00,62.22,62.26,62.21,62.23,19000.0,49.6073,49.6392,49.5993,49.6153,19000.0
2005-12-27 10:30:00,62.25,62.29,62.2,62.23,12100.0,49.6312,49.6631,49.5914,49.6153,12100.0
2005-12-27 10:40:00,62.23,62.23,62.15,62.23,9800.0,49.6153,49.6153,49.5515,49.6153,9800.0
2005-12-27 10:50:00,62.23,62.26,62.18,62.2,17400.0,49.6153,49.6392,49.5754,49.5914,17400.0
2005-12-27 11:00:00,62.19,62.24,62.12,62.24,17800.0,49.5834,49.6233,49.5276,49.6233,17800.0
2005-12-27 11:10:00,62.22,62.25,62.2,62.25,8400.0,49.6073,49.6312,49.5914,49.6312,8400.0
2005-12-27 11:20:00,62.25,62.25,62.2,62.23,11900.0,49.6312,49.6312,49.5914,49.6153,11900.0
2005-12-27 11:30:00,62.24,62.29,62.17,62.24,13500.0,49.6233,49.6631,49.5674,49.6233,13500.0
2005-12-27 11:40:00,62.24,62.3,62.19,62.25,23500.0,49.6233,49.6711,49.5834,49.6312,23500.0
2005-12-27 11:50:00,62.25,62.26,62.21,62.22,17400.0,49.6312,49.6392,49.5993,49.6073,17400.0
2005-12-27 12:00:00,62.21,62.21,62.12,62.15,8800.0,49.5993,49.5993,49.5276,49.5515,8800.0
2005-12-27 12:10:00,62.14,62.14,61.92,61.95,24000.0,49.5435,49.5435,49.3681,49.392,24000.0
2005-12-27 12:20:00,61.96,61.98,61.95,61.97,6100.0,49.4,49.416,49.392,49.408,6100.0
2005-12-27 12:30:00,61.96,61.96,61.93,61.94,9300.0,49.4,49.4,49.3761,49.3841,9300.0
2005-12-27 12:40:00,61.93,61.94,61.83,61.84,8600.0,49.3761,49.3841,49.2964,49.3043,8600.0
2005-12-27 12:50:00,61.85,61.85,61.78,61.78,6300.0,49.3123,49.3123,49.2565,49.2565,6300.0
2005-12-27 13:00:00,61.77,61.77,61.7,61.71,5900.0,49.2485,49.2485,49.1927,49.2007,5900.0
2005-12-27 13:10:00,61.72,61.74,61.7,61.74,10000.0,49.2087,49.2246,49.1927,49.2246,10000.0
2005-12-27 13:20:00,61.74,61.74,61.52,61.59,14200.0,49.2246,49.2246,49.0492,49.105,14200.0
2005-12-27 13:30:00,61.58,61.61,61.52,61.57,10400.0,49.097,49.121,49.0492,49.0891,10400.0
2005-12-27 13:40:00,61.57,61.63,61.57,61.61,11000.0,49.0891,49.1369,49.0891,49.121,11000.0
2005-12-27 13:50:00,61.61,61.61,61.41,61.47,34200.0,49.121,49.121,48.9615,49.0093,34200.0
2005-12-27 14:00:00,61.47,61.58,61.47,61.5,13400.0,49.0093,49.097,49.0093,49.0333,13400.0
2005-12-27 14:10:00,61.53,61.67,61.53,61.67,25100.0,49.0572,49.1688,49.0572,49.1688,25100.0
2005-12-27 14:20:00,61.66,61.94,61.63,61.94,34600.0,49.1608,49.3841,49.1369,49.3841,34600.0
2005-12-27 14:30:00,61.95,62.0,61.85,61.93,21600.0,49.392,49.4319,49.3123,49.3761,21600.0
2005-12-27 14:40:00,61.93,61.93,61.85,61.87,12900.0,49.3761,49.3761,49.3123,49.3283,12900.0
2005-12-27 14:50:00,61.87,61.89,61.86,61.89,12600.0,49.3283,49.3442,49.3203,49.3442,12600.0
2005-12-27 15:00:00,61.89,61.9,61.85,61.87,14700.0,49.3442,49.3522,49.3123,49.3283,14700.0
2005-12-27 15:10:00,61.88,61.95,61.85,61.94,18500.0,49.3362,49.392,49.3123,49.3841,18500.0
2005-12-27 15:20:00,61.94,62.07,61.94,62.0,33400.0,49.3841,49.4877,49.3841,49.4319,33400.0
2005-12-27 15:30:00,62.0,62.0,61.96,61.99,20800.0,49.4319,49.4319,49.4,49.4239,20800.0
2005-12-27 15:40:00,61.98,61.98,61.9,61.9,22600.0,49.416,49.416,49.3522,49.3522,22600.0
2005-12-27 15:50:00,61.9,61.92,61.86,61.87,22800.0,49.3522,49.3681,49.3203,49.3283,22800.0
2005-12-28 09:30:00,62.2,62.2,61.59,61.85,45800.0,49.5914,49.5914,49.105,49.3123,45800.0
2005-12-28 09:40:00,61.86,61.89,61.41,61.6,20100.0,49.3203,49.3442,48.9615,49.113,20100.0
2005-12-28 09:50:00,61.6,61.8,61.6,61.64,11300.0,49.113,49.2725,49.113,49.1449,11300.0
2005-12-28 10:00:00,61.65,61.74,61.61,61.65,17800.0,49.1529,49.2246,49.121,49.1529,17800.0
2005-12-28 10:10:00,61.66,61.66,61.55,61.66,12500.0,49.1608,49.1608,49.0731,49.1608,12500.0
2005-12-28 10:20:00,61.66,61.67,61.46,61.46,12500.0,49.1608,49.1688,49.0014,49.0014,12500.0
2005-12-28 10:30:00,61.51,61.63,61.5,61.53,27700.0,49.0412,49.1369,49.0333,49.0572,27700.0
2005-12-28 10:40:00,61.57,61.66,61.57,61.61,22700.0,49.0891,49.1608,49.0891,49.121,22700.0
2005-12-28 10:50:00,61.62,61.78,61.61,61.78,18400.0,49.1289,49.2565,49.121,49.2565,18400.0
2005-12-28 11:00:00,61.79,61.89,61.78,61.82,10100.0,49.2645,49.3442,49.2565,49.2884,10100.0
2005-12-28 11:10:00,61.82,61.84,61.78,61.84,7000.0,49.2884,49.3043,49.2565,49.3043,7000.0
2005-12-28 11:20:00,61.83,61.93,61.83,61.93,10000.0,49.2964,49.3761,49.2964,49.3761,10000.0
2005-12-28 11:30:00,61.95,61.97,61.92,61.97,7200.0,49.392,49.408,49.3681,49.408,7200.0
2005-12-28 11:40:00,61.97,61.97,61.8,61.88,15200.0,49.408,49.408,49.2725,49.3362,15200.0
2005-12-28 11:50:00,61.88,61.89,61.86,61.89,6400.0,49.3362,49.3442,49.3203,49.3442,6400.0
2005-12-28 12:00:00,61.88,61.9,61.85,61.85,5200.0,49.3362,49.3522,49.3123,49.3123,5200.0
2005-12-28 12:10:00,61.84,61.86,61.8,61.86,7100.0,49.3043,49.3203,49.2725,49.3203,7100.0
2005-12-28 12:20:00,61.88,61.93,61.86,61.93,3800.0,49.3362,49.3761,49.3203,49.3761,3800.0
2005-12-28 12:30:00,61.92,61.92,61.83,61.88,11200.0,49.3681,49.3681,49.2964,49.3362,11200.0
2005-12-28 12:40:00,61.88,61.88,61.83,61.83,5400.0,49.3362,49.3362,49.2964,49.2964,5400.0
2005-12-28 12:50:00,61.82,61.86,61.81,61.86,2700.0,49.2884,49.3203,49.2804,49.3203,2700.0
2005-12-28 13:00:00,61.86,61.86,61.83,61.83,4700.0,49.3203,49.3203,49.2964,49.2964,4700.0
2005-12-28 13:10:00,61.83,61.87,61.83,61.87,11500.0,49.2964,49.3283,49.2964,49.3283,11500.0
2005-12-28 13:20:00,61.87,61.88,61.81,61.83,11700.0,49.3283,49.3362,49.2804,49.2964,11700.0
2005-12-28 13:30:00,61.83,61.86,61.8,61.86,6100.0,49.2964,49.3203,49.2725,49.3203,6100.0
2005-12-28 13:40:00,61.86,61.87,61.82,61.87,9600.0,49.3203,49.3283,49.2884,49.3283,9600.0
2005-12-28 13:50:00,61.87,61.9,61.83,61.85,3900.0,49.3283,49.3522,49.2964,49.3123,3900.0
2005-12-28 14:00:00,61.86,61.86,61.8,61.85,4800.0,49.3203,49.3203,49.2725,49.3123,4800.0
2005-12-28 14:10:00,61.86,61.86,61.8,61.83,6500.0,49.3203,49.3203,49.2725,49.2964,6500.0
2005-12-28 14:20:00,61.82,61.86,61.81,61.86,9900.0,49.2884,49.3203,49.2804,49.3203,9900.0
2005-12-28 14:30:00,61.9,61.98,61.86,61.96,12400.0,49.3522,49.416,49.3203,49.4,12400.0
2005-12-28 14:40:00,61.97,61.99,61.95,61.95,10500.0,49.408,49.4239,49.392,49.392,10500.0
2005-12-28 14:50:00,61.95,61.96,61.85,61.86,13100.0,49.392,49.4,49.3123,49.3203,13100.0
2005-12-28 15:00:00,61.87,61.89,61.82,61.84,12500.0,49.3283,49.3442,49.2884,49.3043,12500.0
2005-12-28 15:10:00,61.84,61.91,61.83,61.87,8700.0,49.3043,49.3602,49.2964,49.3283,8700.0
2005-12-28 15:20:00,61.88,61.96,61.88,61.95,17900.0,49.3362,49.4,49.3362,49.392,17900.0
2005-12-28 15:30:00,61.95,62.01,61.9,61.99,13300.0,49.392,49.4399,49.3522,49.4239,13300.0
2005-12-28 15:40:00,61.98,62.0,61.95,61.98,14100.0,49.416,49.4319,49.392,49.416,14100.0
2005-12-28 15:50:00,61.96,61.97,61.88,61.91,35800.0,49.4,49.408,49.3362,49.3602,35800.0
2005-12-29 09:30:00,62.13,62.39,62.11,62.17,48400.0,49.5356,49.7429,49.5196,49.5674,48400.0
2005-12-29 09:40:00,62.15,62.25,62.15,62.2,30200.0,49.5515,49.6312,49.5515,49.5914,30200.0
2005-12-29 09:50:00,62.2,62.34,62.18,62.3,23400.0,49.5914,49.703,49.5754,49.6711,23400.0
2005-12-29 10:00:00,62.3,62.3,62.17,62.19,16400.0,49.6711,49.6711,49.5674,49.5834,16400.0
2005-12-29 10:10:00,62.18,62.29,62.18,62.29,12200.0,49.5754,49.6631,49.5754,49.6631,12200.0
2005-12-29 10:20:00,62.29,62.3,62.26,62.26,13100.0,49.6631,49.6711,49.6392,49.6392,13100.0
2005-12-29 10:30:00,62.27,62.35,62.24,62.32,29200.0,49.6472,49.711,49.6233,49.687,29200.0
2005-12-29 10:40:00,62.31,62.31,62.22,62.31,32100.0,49.6791,49.6791,49.6073,49.6791,32100.0
2005-12-29 10:50:00,62.31,62.35,62.25,62.29,14500.0,49.6791,49.711,49.6312,49.6631,14500.0
2005-12-29 11:00:00,62.28,62.37,62.28,62.32,25100.0,49.6552,49.7269,49.6552,49.687,25100.0
2005-12-29 11:10:00,62.32,62.32,62.21,62.24,19200.0,49.687,49.687,49.5993,49.6233,19200.0
2005-12-29 11:20:00,62.23,62.23,62.16,62.19,22000.0,49.6153,49.6153,49.5595,49.5834,22000.0
2005-12-29 11:30:00,62.18,62.26,62.15,62.17,10700.0,49.5754,49.6392,49.5515,49.5674,10700.0
2005-12-29 11:40:00,62.19,62.25,62.14,62.24,9900.0,49.5834,49.6312,49.5435,49.6233,9900.0
2005-12-29 11:50:00,62.25,62.25,62.19,62.24,11800.0,49.6312,49.6312,49.5834,49.6233,11800.0
2005-12-29 12:00:00,62.24,62.24,62.16,62.17,7300.0,49.6233,49.6233,49.5595,49.5674,7300.0
2005-12-29 12:10:00,62.17,62.19,62.12,62.12,7500.0,49.5674,49.5834,49.5276,49.5276,7500.0
2005-12-29 12:20:00,62.13,62.15,62.07,62.07,12300.0,49.5356,49.5515,49.4877,49.4877,12300.0
2005-12-29 12:30:00,62.06,62.07,62.0,62.07,11900.0,49.4797,49.4877,49.4319,49.4877,11900.0
2005-12-29 12:40:00,62.07,62.08,62.0,62.0,16100.0,49.4877,49.4957,49.4319,49.4319,16100.0
2005-12-29 12:50:00,62.0,62.01,61.97,61.98,9600.0,49.4319,49.4399,49.408,49.416,9600.0
2005-12-29 13:00:00,61.98,61.99,61.93,61.98,13500.0,49.416,49.4239,49.3761,49.416,13500.0
2005-12-29 13:10:00,61.98,62.0,61.96,62.0,10200.0,49.416,49.4319,49.4,49.4319,10200.0
2005-12-29 13:20:00,62.0,62.03,62.0,62.02,9700.0,49.4319,49.4558,49.4319,49.4479,9700.0
2005-12-29 13:30:00,62.01,62.01,61.96,61.96,6600.0,49.4399,49.4399,49.4,49.4,6600.0
2005-12-29 13:40:00,61.96,61.99,61.96,61.99,8700.0,49.4,49.4239,49.4,49.4239,8700.0
2005-12-29 13:50:00,61.98,61.98,61.96,61.97,9500.0,49.416,49.416,49.4,49.408,9500.0
2005-12-29 14:00:00,61.98,62.0,61.97,62.0,15000.0,49.416,49.4319,49.408,49.4319,15000.0
2005-12-29 14:10:00,62.01,62.11,62.01,62.04,10900.0,49.4399,49.5196,49.4399,49.4638,10900.0
2005-12-29 14:20:00,62.03,62.03,61.98,61.98,8900.0,49.4558,49.4558,49.416,49.416,8900.0
2005-12-29 14:30:00,61.98,61.98,61.92,61.92,7700.0,49.416,49.416,49.3681,49.3681,7700.0
2005-12-29 14:40:00,61.91,61.94,61.91,61.93,8700.0,49.3602,49.3841,49.3602,49.3761,8700.0
2005-12-29 14:50:00,61.93,62.01,61.93,62.0,17500.0,49.3761,49.4399,49.3761,49.4319,17500.0
2005-12-29 15:00:00,61.99,62.03,61.92,61.94,15900.0,49.4239,49.4558,49.3681,49.3841,15900.0
2005-12-29 15:10:00,61.9,61.91,61.69,61.71,14300.0,49.3522,49.3602,49.1847,49.2007,14300.0
2005-12-29 15:20:00,61.71,61.79,61.69,61.74,15200.0,49.2007,49.2645,49.1847,49.2246,15200.0
2005-12-29 15:30:00,61.73,61.77,61.72,61.75,15600.0,49.2166,49.2485,49.2087,49.2326,15600.0
2005-12-29 15:40:00,61.75,61.78,61.7,61.75,27700.0,49.2326,49.2565,49.1927,49.2326,27700.0
2005-12-29 15:50:00,61.75,61.78,61.7,61.74,38100.0,49.2326,49.2565,49.1927,49.2246,38100.0
2005-12-30 09:30:00,61.58,61.62,61.3,61.55,22000.0,49.097,49.1289,48.8738,49.0731,22000.0
2005-12-30 09:40:00,61.55,61.56,61.33,61.34,18000.0,49.0731,49.0811,48.8977,48.9057,18000.0
2005-12-30 09:50:00,61.34,61.4,61.33,61.37,17700.0,48.9057,48.9535,48.8977,48.9296,17700.0
2005-12-30 10:00:00,61.38,61.41,61.34,61.35,20400.0,48.9376,48.9615,48.9057,48.9137,20400.0
2005-12-30 10:10:00,61.37,61.42,61.26,61.27,27600.0,48.9296,48.9695,48.8419,48.8499,27600.0
2005-12-30 10:20:00,61.27,61.38,61.24,61.37,14800.0,48.8499,48.9376,48.826,48.9296,14800.0
2005-12-30 10:30:00,61.37,61.4,61.33,61.34,10800.0,48.9296,48.9535,48.8977,48.9057,10800.0
2005-12-30 10:40:00,61.34,61.37,61.26,61.36,11100.0,48.9057,48.9296,48.8419,48.9216,11100.0
2005-12-30 10:50:00,61.37,61.41,61.3,61.41,11300.0,48.9296,48.9615,48.8738,48.9615,11300.0
2005-12-30 11:00:00,61.44,61.46,61.41,61.45,14000.0,48.9854,49.0014,48.9615,48.9934,14000.0
2005-12-30 11:10:00,61.44,61.46,61.41,61.46,8600.0,48.9854,49.0014,48.9615,49.0014,8600.0
2005-12-30 11:20:00,61.46,61.63,61.46,61.62,11000.0,49.0014,49.1369,49.0014,49.1289,11000.0
2005-12-30 11:30:00,61.63,61.7,61.61,61.65,15500.0,49.1369,49.1927,49.121,49.1529,15500.0
2005-12-30 11:40:00,61.66,61.66,61.62,61.65,5200.0,49.1608,49.1608,49.1289,49.1529,5200.0
2005-12-30 11:50:00,61.65,61.66,61.62,61.65,6300.0,49.1529,49.1608,49.1289,49.1529,6300.0
2005-12-30 12:00:00,61.65,61.68,61.6,61.66,14000.0,49.1529,49.1768,49.113,49.1608,14000.0
2005-12-30 12:10:00,61.65,61.68,61.6,61.6,9500.0,49.1529,49.1768,49.113,49.113,9500.0
2005-12-30 12:20:00,61.64,61.64,61.56,61.57,7100.0,49.1449,49.1449,49.0811,49.0891,7100.0
2005-12-30 12:30:00,61.6,61.65,61.57,61.65,19000.0,49.113,49.1529,49.0891,49.1529,19000.0
2005-12-30 12:40:00,61.64,61.67,61.64,61.66,10300.0,49.1449,49.1688,49.1449,49.1608,10300.0
2005-12-30 12:50:00,61.66,61.66,61.64,61.64,11200.0,49.1608,49.1608,49.1449,49.1449,11200.0
2005-12-30 13:00:00,61.64,61.68,61.63,61.67,22200.0,49.1449,49.1768,49.1369,49.1688,22200.0
2005-12-30 13:10:00,61.68,61.71,61.66,61.67,10300.0,49.1768,49.2007,49.1608,49.1688,10300.0
2005-12-30 13:20:00,61.66,61.68,61.65,61.67,12600.0,49.1608,49.1768,49.1529,49.1688,12600.0
2005-12-30 13:30:00,61.68,61.72,61.67,61.7,14200.0,49.1768,49.2087,49.1688,49.1927,14200.0
2005-12-30 13:40:00,61.7,61.72,61.67,61.67,10400.0,49.1927,49.2087,49.1688,49.1688,10400.0
2005-12-30 13:50:00,61.67,61.67,61.59,61.61,13000.0,49.1688,49.1688,49.105,49.121,13000.0
2005-12-30 14:00:00,61.62,61.7,61.59,61.68,18300.0,49.1289,49.1927,49.105,49.1768,18300.0
2005-12-30 14:10:00,61.68,61.69,61.55,61.55,8800.0,49.1768,49.1847,49.0731,49.0731,8800.0
2005-12-30 14:20:00,61.57,61.58,61.55,61.56,7500.0,49.0891,49.097,49.0731,49.0811,7500.0
2005-12-30 14:30:00,61.56,61.56,61.44,61.54,13300.0,49.0811,49.0811,48.9854,49.0652,13300.0
2005-12-30 14:40:00,61.55,61.55,61.47,61.49,6900.0,49.0731,49.0731,49.0093,49.0253,6900.0
2005-12-30 14:50:00,61.49,61.6,61.47,61.58,16000.0,49.0253,49.113,49.0093,49.097,16000.0
2005-12-30 15:00:00,61.58,61.62,61.56,61.57,11900.0,49.097,49.1289,49.0811,49.0891,11900.0
2005-12-30 15:10:00,61.57,61.62,61.56,61.59,21200.0,49.0891,49.1289,49.0811,49.105,21200.0
2005-12-30 15:20:00,61.59,61.7,61.59,61.69,30100.0,49.105,49.1927,49.105,49.1847,30100.0
2005-12-30 15:30:00,61.69,61.7,61.62,61.62,14900.0,49.1847,49.1927,49.1289,49.1289,14900.0
2005-12-30 15:40:00,61.61,61.65,61.55,61.56,29300.0,49.121,49.1529,49.0731,49.0811,29300.0
2005-12-30 15:50:00,61.56,61.57,61.44,61.45,49700.0,49.0811,49.0891,48.9854,48.9934,49700.0
2006-01-03 09:30:00,62.95,62.95,61.56,61.57,61000.0,50.1893,50.1893,49.0811,49.0891,61000.0
2006-01-03 09:40:00,61.56,61.87,61.56,61.83,29700.0,49.0811,49.3283,49.0811,49.2964,29700.0
2006-01-03 09:50:00,61.86,62.95,61.85,62.06,115500.0,49.3203,50.1893,49.3123,49.4797,115500.0
2006-01-03 10:00:00,62.06,62.2,61.85,61.85,42300.0,49.4797,49.5914,49.3123,49.3123,42300.0
2006-01-03 10:10:00,61.86,61.9,61.77,61.8,46400.0,49.3203,49.3522,49.2485,49.2725,46400.0
2006-01-03 10:20:00,61.8,61.82,61.69,61.69,37500.0,49.2725,49.2884,49.1847,49.1847,37500.0
2006-01-03 10:30:00,61.71,61.74,61.59,61.59,42700.0,49.2007,49.2246,49.105,49.105,42700.0
2006-01-03 10:40:00,61.59,61.64,61.57,61.62,26000.0,49.105,49.1449,49.0891,49.1289,26000.0
2006-01-03 10:50:00,61.63,61.87,61.62,61.84,29400.0,49.1369,49.3283,49.1289,49.3043,29400.0
2006-01-03 11:00:00,61.84,61.85,61.7,61.71,18600.0,49.3043,49.3123,49.1927,49.2007,18600.0
2006-01-03 11:10:00,61.71,61.91,61.71,61.89,15300.0,49.2007,49.3602,49.2007,49.3442,15300.0
2006-01-03 11:20:00,61.87,61.87,61.72,61.72,28600.0,49.3283,49.3283,49.2087,49.2087,28600.0
2006-01-03 11:30:00,61.72,61.87,61.72,61.81,19500.0,49.2087,49.3283,49.2087,49.2804,19500.0
2006-01-03 11:40:00,61.79,61.82,61.74,61.74,10000.0,49.2645,49.2884,49.2246,49.2246,10000.0
2006-01-03 11:50:00,61.74,61.76,61.71,61.75,10700.0,49.2246,49.2406,49.2007,49.2326,10700.0
2006-01-03 12:00:00,61.76,61.92,61.76,61.92,14600.0,49.2406,49.3681,49.2406,49.3681,14600.0
2006-01-03 12:10:00,61.89,61.91,61.8,61.8,15700.0,49.3442,49.3602,49.2725,49.2725,15700.0
2006-01-03 12:20:00,61.8,61.82,61.73,61.73,8000.0,49.2725,49.2884,49.2166,49.2166,8000.0
2006-01-03 12:30:00,61.71,61.78,61.68,61.76,12700.0,49.2007,49.2565,49.1768,49.2406,12700.0
2006-01-03 12:40:00,61.78,61.78,61.69,61.75,19000.0,49.2565,49.2565,49.1847,49.2326,19000.0
2006-01-03 12:50:00,61.74,61.78,61.71,61.74,15300.0,49.2246,49.2565,49.2007,49.2246,15300.0
2006-01-03 13:00:00,61.75,61.91,61.73,61.91,33500.0,49.2326,49.3602,49.2166,49.3602,33500.0
2006-01-03 13:10:00,61.93,62.01,61.9,62.0,24300.0,49.3761,49.4399,49.3522,49.4319,24300.0
2006-01-03 13:20:00,61.98,61.99,61.86,61.89,20800.0,49.416,49.4239,49.3203,49.3442,20800.0
2006-01-03 13:30:00,61.9,61.95,61.86,61.95,9600.0,49.3522,49.392,49.3203,49.392,9600.0
2006-01-03 13:40:00,61.93,62.01,61.93,61.98,14800.0,49.3761,49.4399,49.3761,49.416,14800.0
2006-01-03 13:50:00,61.97,61.97,61.87,61.87,7100.0,49.408,49.408,49.3283,49.3283,7100.0
2006-01-03 14:00:00,61.89,62.1,61.89,62.1,27600.0,49.3442,49.5116,49.3442,49.5116,27600.0
2006-01-03 14:10:00,62.11,62.19,62.06,62.19,82400.0,49.5196,49.5834,49.4797,49.5834,82400.0
2006-01-03 14:20:00,62.17,62.25,62.09,62.21,39500.0,49.5674,49.6312,49.5037,49.5993,39500.0
2006-01-03 14:30:00,62.22,62.32,62.22,62.25,40700.0,49.6073,49.687,49.6073,49.6312,40700.0
2006-01-03 14:40:00,62.26,62.26,62.23,62.25,30500.0,49.6392,49.6392,49.6153,49.6312,30500.0
2006-01-03 14:50:00,62.24,62.32,62.23,62.3,46800.0,49.6233,49.687,49.6153,49.6711,46800.0
2006-01-03 15:00:00,62.31,62.56,62.31,62.52,51700.0,49.6791,49.8784,49.6791,49.8465,51700.0
2006-01-03 15:10:00,62.51,62.56,62.48,62.54,44300.0,49.8385,49.8784,49.8146,49.8624,44300.0
2006-01-03 15:20:00,62.54,62.65,62.54,62.65,69400.0,49.8624,49.9501,49.8624,49.9501,69400.0
2006-01-03 15:30:00,62.65,62.9,62.64,62.9,85100.0,49.9501,50.1495,49.9422,50.1495,85100.0
2006-01-03 15:40:00,62.9,63.0,62.88,62.94,100500.0,50.1495,50.2292,50.1335,50.1814,100500.0
2006-01-03 15:50:00,62.94,63.02,62.94,62.95,76600.0,50.1814,50.2451,50.1814,50.1893,76600.0
2006-01-04 09:30:00,63.1,63.12,63.0,63.04,142100.0,50.3089,50.3249,50.2292,50.2611,142100.0
2006-01-04 09:40:00,63.04,63.16,63.03,63.05,96600.0,50.2611,50.3568,50.2531,50.2691,96600.0
2006-01-04 09:50:00,63.05,63.29,63.05,63.29,85900.0,50.2691,50.4604,50.2691,50.4604,85900.0
2006-01-04 10:00:00,63.28,63.46,63.23,63.3,69900.0,50.4524,50.596,50.4126,50.4684,69900.0
2006-01-04 10:10:00,63.3,63.31,63.16,63.16,39900.0,50.4684,50.4764,50.3568,50.3568,39900.0
2006-01-04 10:20:00,63.25,63.25,63.07,63.09,30400.0,50.4285,50.4285,50.285,50.301,30400.0
2006-01-04 10:30:00,63.05,63.18,63.0,63.15,26100.0,50.2691,50.3727,50.2292,50.3488,26100.0
2006-01-04 10:40:00,63.14,63.14,63.01,63.08,36200.0,50.3408,50.3408,50.2372,50.293,36200.0
2006-01-04 10:50:00,63.06,63.1,62.91,63.02,29800.0,50.277,50.3089,50.1574,50.2451,29800.0
2006-01-04 11:00:00,63.03,63.05,62.84,62.84,41900.0,50.2531,50.2691,50.1016,50.1016,41900.0
2006-01-04 11:10:00,62.84,62.92,62.69,62.86,25700.0,50.1016,50.1654,49.982,50.1176,25700.0
2006-01-04 11:20:00,62.83,62.99,62.83,62.94,15700.0,50.0937,50.2212,50.0937,50.1814,15700.0
2006-01-04 11:30:00,62.93,62.93,62.81,62.85,20800.0,50.1734,50.1734,50.0777,50.1096,20800.0
2006-01-04 11:40:00,62.82,62.94,62.8,62.94,13800.0,50.0857,50.1814,50.0697,50.1814,13800.0
2006-01-04 11:50:00,62.94,62.99,62.88,62.9,12200.0,50.1814,50.2212,50.1335,50.1495,12200.0
2006-01-04 12:00:00,62.93,63.0,62.9,63.0,16900.0,50.1734,50.2292,50.1495,50.2292,16900.0
2006-01-04 12:10:00,63.0,63.0,62.91,62.91,13600.0,50.2292,50.2292,50.1574,50.1574,13600.0
2006-01-04 12:20:00,62.91,62.99,62.84,62.85,9100.0,50.1574,50.2212,50.1016,50.1096,9100.0
2006-01-04 12:30:00,62.85,62.87,62.75,62.86,16200.0,50.1096,50.1256,50.0299,50.1176,16200.0
2006-01-04 12:40:00,62.85,62.91,62.77,62.8,7300.0,50.1096,50.1574,50.0458,50.0697,7300.0
2006-01-04 12:50:00,62.8,62.8,62.75,62.75,10400.0,50.0697,50.0697,50.0299,50.0299,10400.0
2006-01-04 13:00:00,62.75,63.0,62.63,62.76,27200.0,50.0299,50.2292,49.9342,50.0378,27200.0
2006-01-04 13:10:00,62.75,62.8,62.71,62.8,16800.0,50.0299,50.0697,49.998,50.0697,16800.0
2006-01-04 13:20:00,62.79,62.8,62.76,62.77,9500.0,50.0618,50.0697,50.0378,50.0458,9500.0
2006-01-04 13:30:00,62.77,62.8,62.65,62.65,19200.0,50.0458,50.0697,49.9501,49.9501,19200.0
2006-01-04 13:40:00,62.65,62.95,62.65,62.93,17200.0,49.9501,50.1893,49.9501,50.1734,17200.0
2006-01-04 13:50:00,62.93,62.96,62.73,62.78,25700.0,50.1734,50.1973,50.0139,50.0538,25700.0
2006-01-04 14:00:00,62.76,62.94,62.74,62.83,16800.0,50.0378,50.1814,50.0219,50.0937,16800.0
2006-01-04 14:10:00,62.83,62.83,62.61,62.82,23600.0,50.0937,50.0937,49.9183,50.0857,23600.0
2006-01-04 14:20:00,62.82,62.87,62.76,62.87,13100.0,50.0857,50.1256,50.0378,50.1256,13100.0
2006-01-04 14:30:00,62.87,62.92,62.87,62.9,20300.0,50.1256,50.1654,50.1256,50.1495,20300.0
2006-01-04 14:40:00,62.89,62.9,62.8,62.8,24100.0,50.1415,50.1495,50.0697,50.0697,24100.0
2006-01-04 14:50:00,62.81,62.81,62.68,62.68,23900.0,50.0777,50.0777,49.9741,49.9741,23900.0
2006-01-04 15:00:00,62.68,62.84,62.68,62.82,8600.0,49.9741,50.1016,49.9741,50.0857,8600.0
2006-01-04 15:10:00,62.8,62.87,62.76,62.81,14000.0,50.0697,50.1256,50.0378,50.0777,14000.0
2006-01-04 15:20:00,62.84,62.94,62.81,62.87,18800.0,50.1016,50.1814,50.0777,50.1256,18800.0
2006-01-04 15:30:00,62.9,62.91,62.86,62.88,31900.0,50.1495,50.1574,50.1176,50.1335,31900.0
2006-01-04 15:40:00,62.87,62.94,62.82,62.94,52000.0,50.1256,50.1814,50.0857,50.1814,52000.0
2006-01-04 15:50:00,62.93,62.98,62.89,62.91,61100.0,50.1734,50.2133,50.1415,50.1574,61100.0
2006-01-05 09:30:00,62.65,63.15,62.65,63.12,39100.0,49.9501,50.3488,49.9501,50.3249,39100.0
2006-01-05 09:40:00,63.14,63.15,62.9,63.08,25200.0,50.3408,50.3488,50.1495,50.293,25200.0
2006-01-05 09:50:00,63.03,63.03,62.71,62.72,37300.0,50.2531,50.2531,49.998,50.006,37300.0
2006-01-05 10:00:00,62.78,63.04,62.75,62.96,25500.0,50.0538,50.2611,50.0299,50.1973,25500.0
2006-01-05 10:10:00,62.96,62.96,62.79,62.85,22700.0,50.1973,50.1973,50.0618,50.1096,22700.0
2006-01-05 10:20:00,62.88,63.03,62.87,62.9,20100.0,50.1335,50.2531,50.1256,50.1495,20100.0
2006-01-05 10:30:00,62.89,62.91,62.77,62.83,14000.0,50.1415,50.1574,50.0458,50.0937,14000.0
2006-01-05 10:40:00,62.83,63.0,62.81,62.98,29600.0,50.0937,50.2292,50.0777,50.2133,29600.0
2006-01-05 10:50:00,62.97,62.97,62.91,62.93,23900.0,50.2053,50.2053,50.1574,50.1734,23900.0
2006-01-05 11:00:00,62.93,62.97,62.87,62.87,17400.0,50.1734,50.2053,50.1256,50.1256,17400.0
2006-01-05 11:10:00,62.88,62.95,62.85,62.89,23300.0,50.1335,50.1893,50.1096,50.1415,23300.0
2006-01-05 11:20:00,62.89,62.99,62.87,62.99,15400.0,50.1415,50.2212,50.1256,50.2212,15400.0
2006-01-05 11:30:00,62.97,63.0,62.9,62.94,15800.0,50.2053,50.2292,50.1495,50.1814,15800.0
2006-01-05 11:40:00,62.93,63.03,62.89,62.91,16200.0,50.1734,50.2531,50.1415,50.1574,16200.0
2006-01-05 11:50:00,62.91,63.08,62.89,63.05,17500.0,50.1574,50.293,50.1415,50.2691,17500.0
2006-01-05 12:00:00,63.04,63.09,62.97,63.0,18800.0,50.2611,50.301,50.2053,50.2292,18800.0
2006-01-05 12:10:00,62.98,63.03,62.96,63.03,17000.0,50.2133,50.2531,50.1973,50.2531,17000.0
2006-01-05 12:20:00,63.04,63.07,63.01,63.03,14400.0,50.2611,50.285,50.2372,50.2531,14400.0
2006-01-05 12:30:00,63.03,63.09,62.99,63.0,16500.0,50.2531,50.301,50.2212,50.2292,16500.0
2006-01-05 12:40:00,63.01,63.02,62.9,62.98,14700.0,50.2372,50.2451,50.1495,50.2133,14700.0
2006-01-05 12:50:00,62.99,63.08,62.98,63.03,17100.0,50.2212,50.293,50.2133,50.2531,17100.0
2006-01-05 13:00:00,63.01,63.04,62.94,63.04,26700.0,50.2372,50.2611,50.1814,50.2611,26700.0
2006-01-05 13:10:00,63.04,63.05,62.99,62.99,10600.0,50.2611,50.2691,50.2212,50.2212,10600.0
2006-01-05 13:20:00,62.95,63.01,62.91,63.01,9800.0,50.1893,50.2372,50.1574,50.2372,9800.0
2006-01-05 13:30:00,63.02,63.06,62.96,62.96,12800.0,50.2451,50.277,50.1973,50.1973,12800.0
2006-01-05 13:40:00,62.97,63.09,62.97,63.06,9400.0,50.2053,50.301,50.2053,50.277,9400.0
2006-01-05 13:50:00,63.08,63.1,63.04,63.05,10400.0,50.293,50.3089,50.2611,50.2691,10400.0
2006-01-05 14:00:00,63.05,63.09,62.94,62.96,26900.0,50.2691,50.301,50.1814,50.1973,26900.0
2006-01-05 14:10:00,62.96,63.09,62.96,62.98,14900.0,50.1973,50.301,50.1973,50.2133,14900.0
2006-01-05 14:20:00,62.98,63.03,62.9,62.93,12500.0,50.2133,50.2531,50.1495,50.1734,12500.0
2006-01-05 14:30:00,62.93,63.04,62.9,62.95,10100.0,50.1734,50.2611,50.1495,50.1893,10100.0
2006-01-05 14:40:00,62.95,62.99,62.89,62.97,24800.0,50.1893,50.2212,50.1415,50.2053,24800.0
2006-01-05 14:50:00,62.93,63.0,62.91,62.94,16500.0,50.1734,50.2292,50.1574,50.1814,16500.0
2006-01-05 15:00:00,62.92,63.08,62.92,63.07,18200.0,50.1654,50.293,50.1654,50.285,18200.0
2006-01-05 15:10:00,63.04,63.07,62.97,63.07,35300.0,50.2611,50.285,50.2053,50.285,35300.0
2006-01-05 15:20:00,63.07,63.1,63.07,63.09,29500.0,50.285,50.3089,50.285,50.301,29500.0
2006-01-05 15:30:00,63.09,63.1,63.03,63.03,18300.0,50.301,50.3089,50.2531,50.2531,18300.0
2006-01-05 15:40:00,63.03,63.12,63.03,63.03,22200.0,50.2531,50.3249,50.2531,50.2531,22200.0
2006-01-05 15:50:00,63.03,63.16,63.02,63.1,70100.0,50.2531,50.3568,50.2451,50.3089,70100.0
2006-01-06 09:30:00,63.15,63.24,63.09,63.24,68400.0,50.3488,50.4205,50.301,50.4205,68400.0
2006-01-06 09:40:00,63.18,63.25,63.17,63.25,25400.0,50.3727,50.4285,50.3647,50.4285,25400.0
2006-01-06 09:50:00,63.25,63.32,63.12,63.32,60300.0,50.4285,50.4843,50.3249,50.4843,60300.0
2006-01-06 10:00:00,63.32,63.32,63.15,63.28,23800.0,50.4843,50.4843,50.3488,50.4524,23800.0
2006-01-06 10:10:00,63.31,63.34,63.28,63.29,11700.0,50.4764,50.5003,50.4524,50.4604,11700.0
2006-01-06 10:20:00,63.29,63.29,63.15,63.28,14700.0,50.4604,50.4604,50.3488,50.4524,14700.0
2006-01-06 10:30:00,63.27,63.3,63.16,63.16,16200.0,50.4445,50.4684,50.3568,50.3568,16200.0
2006-01-06 10:40:00,63.18,63.22,63.08,63.17,33400.0,50.3727,50.4046,50.293,50.3647,33400.0
2006-01-06 10:50:00,63.18,63.3,63.1,63.14,17600.0,50.3727,50.4684,50.3089,50.3408,17600.0
2006-01-06 11:00:00,63.14,63.22,63.1,63.19,15100.0,50.3408,50.4046,50.3089,50.3807,15100.0
2006-01-06 11:10:00,63.19,63.3,63.11,63.26,36600.0,50.3807,50.4684,50.3169,50.4365,36600.0
2006-01-06 11:20:00,63.26,63.49,63.25,63.49,31500.0,50.4365,50.6199,50.4285,50.6199,31500.0
2006-01-06 11:30:00,63.47,63.49,63.46,63.47,11700.0,50.6039,50.6199,50.596,50.6039,11700.0
2006-01-06 11:40:00,63.46,63.47,63.4,63.4,27300.0,50.596,50.6039,50.5481,50.5481,27300.0
2006-01-06 11:50:00,63.41,63.41,63.32,63.35,10300.0,50.5561,50.5561,50.4843,50.5082,10300.0
2006-01-06 12:00:00,63.39,63.5,63.39,63.48,15100.0,50.5401,50.6278,50.5401,50.6119,15100.0
2006-01-06 12:10:00,63.48,63.49,63.35,63.37,18300.0,50.6119,50.6199,50.5082,50.5242,18300.0
2006-01-06 12:20:00,63.37,63.39,63.32,63.37,8200.0,50.5242,50.5401,50.4843,50.5242,8200.0
2006-01-06 12:30:00,63.37,63.39,63.35,63.35,6100.0,50.5242,50.5401,50.5082,50.5082,6100.0
2006-01-06 12:40:00,63.36,63.37,63.3,63.31,10700.0,50.5162,50.5242,50.4684,50.4764,10700.0
2006-01-06 12:50:00,63.3,63.3,63.25,63.29,8100.0,50.4684,50.4684,50.4285,50.4604,8100.0
2006-01-06 13:00:00,63.28,63.32,63.24,63.32,10200.0,50.4524,50.4843,50.4205,50.4843,10200.0
2006-01-06 13:10:00,63.32,63.32,63.23,63.3,7200.0,50.4843,50.4843,50.4126,50.4684,7200.0
2006-01-06 13:20:00,63.3,63.35,63.29,63.32,32600.0,50.4684,50.5082,50.4604,50.4843,32600.0
2006-01-06 13:30:00,63.32,63.37,63.18,63.23,17200.0,50.4843,50.5242,50.3727,50.4126,17200.0
2006-01-06 13:40:00,63.22,63.34,63.21,63.33,20000.0,50.4046,50.5003,50.3966,50.4923,20000.0
2006-01-06 13:50:00,63.33,63.45,63.33,63.43,24600.0,50.4923,50.588,50.4923,50.572,24600.0
2006-01-06 14:00:00,63.42,63.49,63.41,63.49,15200.0,50.5641,50.6199,50.5561,50.6199,15200.0
2006-01-06 14:10:00,63.47,63.52,63.41,63.41,42400.0,50.6039,50.6438,50.5561,50.5561,42400.0
2006-01-06 14:20:00,63.42,63.42,63.34,63.36,22300.0,50.5641,50.5641,50.5003,50.5162,22300.0
2006-01-06 14:30:00,63.36,63.36,63.31,63.34,13300.0,50.5162,50.5162,50.4764,50.5003,13300.0
2006-01-06 14:40:00,63.33,63.38,63.33,63.38,9000.0,50.4923,50.5322,50.4923,50.5322,9000.0
2006-01-06 14:50:00,63.38,63.4,63.35,63.37,7200.0,50.5322,50.5481,50.5082,50.5242,7200.0
2006-01-06 15:00:00,63.37,63.41,63.37,63.37,19000.0,50.5242,50.5561,50.5242,50.5242,19000.0
2006-01-06 15:10:00,63.38,63.4,63.38,63.39,6400.0,50.5322,50.5481,50.5322,50.5401,6400.0
2006-01-06 15:20:00,63.39,63.4,63.38,63.39,22000.0,50.5401,50.5481,50.5322,50.5401,22000.0
2006-01-06 15:30:00,63.39,63.4,63.32,63.33,12800.0,50.5401,50.5481,50.4843,50.4923,12800.0
2006-01-06 15:40:00,63.33,63.4,63.32,63.36,15900.0,50.4923,50.5481,50.4843,50.5162,15900.0
2006-01-06 15:50:00,63.37,63.41,63.36,63.4,27900.0,50.5242,50.5561,50.5162,50.5481,27900.0
2006-01-09 09:30:00,63.4,63.45,63.17,63.24,44200.0,50.5481,50.588,50.3647,50.4205,44200.0
2006-01-09 09:40:00,63.31,63.45,63.28,63.44,37900.0,50.4764,50.588,50.4524,50.58,37900.0
2006-01-09 09:50:00,63.44,63.6,63.43,63.59,48100.0,50.58,50.7076,50.572,50.6996,48100.0
2006-01-09 10:00:00,63.6,63.62,63.56,63.62,28000.0,50.7076,50.7235,50.6757,50.7235,28000.0
2006-01-09 10:10:00,63.63,63.75,63.62,63.64,40700.0,50.7315,50.8272,50.7235,50.7395,40700.0
2006-01-09 10:20:00,63.64,63.65,63.55,63.6,20900.0,50.7395,50.7474,50.6677,50.7076,20900.0
2006-01-09 10:30:00,63.6,63.65,63.6,63.61,22100.0,50.7076,50.7474,50.7076,50.7155,22100.0
2006-01-09 10:40:00,63.61,63.68,63.61,63.68,17100.0,50.7155,50.7714,50.7155,50.7714,17100.0
2006-01-09 10:50:00,63.67,63.69,63.53,63.59,26200.0,50.7634,50.7793,50.6518,50.6996,26200.0
2006-01-09 11:00:00,63.59,63.65,63.59,63.65,18900.0,50.6996,50.7474,50.6996,50.7474,18900.0
2006-01-09 11:10:00,63.64,63.65,63.6,63.64,12800.0,50.7395,50.7474,50.7076,50.7395,12800.0
2006-01-09 11:20:00,63.65,63.7,63.63,63.63,25200.0,50.7474,50.7873,50.7315,50.7315,25200.0
2006-01-09 11:30:00,63.63,63.67,63.57,63.67,19000.0,50.7315,50.7634,50.6837,50.7634,19000.0
2006-01-09 11:40:00,63.66,63.69,63.6,63.64,14200.0,50.7554,50.7793,50.7076,50.7395,14200.0
2006-01-09 11:50:00,63.67,63.7,63.65,63.68,12300.0,50.7634,50.7873,50.7474,50.7714,12300.0
2006-01-09 12:00:00,63.69,63.75,63.68,63.74,25100.0,50.7793,50.8272,50.7714,50.8192,25100.0
2006-01-09 12:10:00,63.75,63.77,63.71,63.75,15700.0,50.8272,50.8431,50.7953,50.8272,15700.0
2006-01-09 12:20:00,63.75,63.81,63.74,63.75,18400.0,50.8272,50.875,50.8192,50.8272,18400.0
2006-01-09 12:30:00,63.75,63.8,63.73,63.8,21800.0,50.8272,50.867,50.8112,50.867,21800.0
2006-01-09 12:40:00,63.79,63.85,63.72,63.72,29000.0,50.8591,50.9069,50.8032,50.8032,29000.0
2006-01-09 12:50:00,63.69,63.78,63.69,63.76,12600.0,50.7793,50.8511,50.7793,50.8351,12600.0
2006-01-09 13:00:00,63.75,63.76,63.7,63.76,10800.0,50.8272,50.8351,50.7873,50.8351,10800.0
2006-01-09 13:10:00,63.77,63.82,63.77,63.8,113600.0,50.8431,50.883,50.8431,50.867,113600.0
2006-01-09 13:20:00,63.8,63.92,63.8,63.92,33200.0,50.867,50.9627,50.867,50.9627,33200.0
2006-01-09 13:30:00,63.93,64.08,63.91,64.08,110500.0,50.9707,51.0903,50.9547,51.0903,110500.0
2006-01-09 13:40:00,64.08,64.23,64.08,64.13,60800.0,51.0903,51.2099,51.0903,51.1301,60800.0
2006-01-09 13:50:00,64.12,64.2,64.09,64.15,43200.0,51.1222,51.1859,51.0982,51.1461,43200.0
2006-01-09 14:00:00,64.14,64.21,64.13,64.19,14700.0,51.1381,51.1939,51.1301,51.178,14700.0
2006-01-09 14:10:00,64.19,64.26,64.12,64.25,20400.0,51.178,51.2338,51.1222,51.2258,20400.0
2006-01-09 14:20:00,64.26,64.29,64.22,64.26,12800.0,51.2338,51.2577,51.2019,51.2338,12800.0
2006-01-09 14:30:00,64.26,64.31,64.14,64.24,45600.0,51.2338,51.2736,51.1381,51.2178,45600.0
2006-01-09 14:40:00,64.24,64.25,64.2,64.25,20000.0,51.2178,51.2258,51.1859,51.2258,20000.0
2006-01-09 14:50:00,64.24,64.27,64.23,64.24,28800.0,51.2178,51.2418,51.2099,51.2178,28800.0
2006-01-09 15:00:00,64.24,64.3,64.24,64.27,22900.0,51.2178,51.2657,51.2178,51.2418,22900.0
2006-01-09 15:10:00,64.27,64.31,64.27,64.3,19600.0,51.2418,51.2736,51.2418,51.2657,19600.0
2006-01-09 15:20:00,64.3,64.33,64.23,64.27,50700.0,51.2657,51.2896,51.2099,51.2418,50700.0
2006-01-09 15:30:00,64.27,64.4,64.25,64.36,118000.0,51.2418,51.3454,51.2258,51.3135,118000.0
2006-01-09 15:40:00,64.36,64.46,64.36,64.44,64600.0,51.3135,51.3932,51.3135,51.3773,64600.0
2006-01-09 15:50:00,64.44,64.51,64.44,64.47,89500.0,51.3773,51.4331,51.3773,51.4012,89500.0
2006-01-10 09:30:00,64.47,64.72,64.37,64.72,57100.0,51.4012,51.6005,51.3215,51.6005,57100.0
2006-01-10 09:40:00,64.71,64.9,64.63,64.63,34100.0,51.5926,51.744,51.5288,51.5288,34100.0
2006-01-10 09:50:00,64.61,64.77,64.59,64.76,49200.0,51.5128,51.6404,51.4969,51.6324,49200.0
2006-01-10 10:00:00,64.75,64.85,64.74,64.81,59000.0,51.6245,51.7042,51.6165,51.6723,59000.0
2006-01-10 10:10:00,64.82,64.85,64.78,64.78,52200.0,51.6803,51.7042,51.6484,51.6484,52200.0
2006-01-10 10:20:00,64.77,64.85,64.77,64.82,41500.0,51.6404,51.7042,51.6404,51.6803,41500.0
2006-01-10 10:30:00,64.82,64.95,64.82,64.93,34000.0,51.6803,51.7839,51.6803,51.768,34000.0
2006-01-10 10:40:00,64.94,64.94,64.81,64.84,33900.0,51.7759,51.7759,51.6723,51.6962,33900.0
2006-01-10 10:50:00,64.84,64.92,64.83,64.92,23700.0,51.6962,51.76,51.6882,51.76,23700.0
2006-01-10 11:00:00,64.93,65.0,64.89,64.9,131300.0,51.768,51.8238,51.7361,51.744,131300.0
2006-01-10 11:10:00,64.9,64.9,64.84,64.87,28600.0,51.744,51.744,51.6962,51.7201,28600.0
2006-01-10 11:20:00,64.88,64.89,64.85,64.87,35500.0,51.7281,51.7361,51.7042,51.7201,35500.0
2006-01-10 11:30:00,64.88,64.94,64.88,64.91,34200.0,51.7281,51.7759,51.7281,51.752,34200.0
2006-01-10 11:40:00,64.91,64.94,64.89,64.9,58000.0,51.752,51.7759,51.7361,51.744,58000.0
2006-01-10 11:50:00,64.89,64.93,64.88,64.93,18600.0,51.7361,51.768,51.7281,51.768,18600.0
2006-01-10 12:00:00,64.92,64.97,64.88,64.91,27300.0,51.76,51.7999,51.7281,51.752,27300.0
2006-01-10 12:10:00,64.91,64.92,64.86,64.91,12000.0,51.752,51.76,51.7122,51.752,12000.0
2006-01-10 12:20:00,64.91,64.91,64.82,64.87,21400.0,51.752,51.752,51.6803,51.7201,21400.0
2006-01-10 12:30:00,64.88,64.92,64.87,64.92,19100.0,51.7281,51.76,51.7201,51.76,19100.0
2006-01-10 12:40:00,64.91,64.92,64.88,64.88,17400.0,51.752,51.76,51.7281,51.7281,17400.0
2006-01-10 12:50:00,64.89,64.92,64.88,64.92,12500.0,51.7361,51.76,51.7281,51.76,12500.0
2006-01-10 13:00:00,64.91,64.91,64.89,64.91,11900.0,51.752,51.752,51.7361,51.752,11900.0
2006-01-10 13:10:00,64.91,64.98,64.91,64.97,13500.0,51.752,51.8078,51.752,51.7999,13500.0
2006-01-10 13:20:00,64.97,65.08,64.97,65.02,55100.0,51.7999,51.8876,51.7999,51.8397,55100.0
2006-01-10 13:30:00,65.03,65.03,64.88,64.88,58800.0,51.8477,51.8477,51.7281,51.7281,58800.0
2006-01-10 13:40:00,64.89,65.0,64.89,64.99,18400.0,51.7361,51.8238,51.7361,51.8158,18400.0
2006-01-10 13:50:00,64.99,65.0,64.94,64.99,18800.0,51.8158,51.8238,51.7759,51.8158,18800.0
2006-01-10 14:00:00,64.99,65.0,64.95,64.95,29300.0,51.8158,51.8238,51.7839,51.7839,29300.0
2006-01-10 14:10:00,64.96,64.98,64.92,64.96,19700.0,51.7919,51.8078,51.76,51.7919,19700.0
2006-01-10 14:20:00,64.97,64.99,64.86,64.86,19300.0,51.7999,51.8158,51.7122,51.7122,19300.0
2006-01-10 14:30:00,64.86,64.9,64.85,64.87,21500.0,51.7122,51.744,51.7042,51.7201,21500.0
2006-01-10 14:40:00,64.88,64.94,64.88,64.92,23900.0,51.7281,51.7759,51.7281,51.76,23900.0
2006-01-10 14:50:00,64.91,64.91,64.86,64.9,19000.0,51.752,51.752,51.7122,51.744,19000.0
2006-01-10 15:00:00,64.9,64.93,64.89,64.9,58200.0,51.744,51.768,51.7361,51.744,58200.0
2006-01-10 15:10:00,64.9,64.91,64.86,64.91,25200.0,51.744,51.752,51.7122,51.752,25200.0
2006-01-10 15:20:00,64.92,64.94,64.89,64.93,43500.0,51.76,51.7759,51.7361,51.768,43500.0
2006-01-10 15:30:00,64.94,64.98,64.91,64.96,48700.0,51.7759,51.8078,51.752,51.7919,48700.0
2006-01-10 15:40:00,64.96,64.99,64.95,64.98,75800.0,51.7919,51.8158,51.7839,51.8078,75800.0
2006-01-10 15:50:00,64.98,64.99,64.93,64.99,38600.0,51.8078,51.8158,51.768,51.8158,38600.0
2006-01-11 09:30:00,65.02,65.02,64.86,64.86,38400.0,51.8397,51.8397,51.7122,51.7122,38400.0
2006-01-11 09:40:00,64.84,64.92,64.76,64.86,41500.0,51.6962,51.76,51.6324,51.7122,41500.0
2006-01-11 09:50:00,64.86,65.0,64.8,64.99,28300.0,51.7122,51.8238,51.6643,51.8158,28300.0
2006-01-11 10:00:00,64.97,65.14,64.95,65.04,76400.0,51.7999,51.9354,51.7839,51.8557,76400.0
2006-01-11 10:10:00,65.05,65.12,65.03,65.12,29900.0,51.8636,51.9195,51.8477,51.9195,29900.0
2006-01-11 10:20:00,65.11,65.12,65.0,65.01,20100.0,51.9115,51.9195,51.8238,51.8317,20100.0
2006-01-11 10:30:00,65.01,65.03,65.0,65.02,40900.0,51.8317,51.8477,51.8238,51.8397,40900.0
2006-01-11 10:40:00,65.02,65.05,65.0,65.0,30800.0,51.8397,51.8636,51.8238,51.8238,30800.0
2006-01-11 10:50:00,65.02,65.02,64.96,64.99,66600.0,51.8397,51.8397,51.7919,51.8158,66600.0
2006-01-11 11:00:00,65.0,65.05,64.99,65.05,30300.0,51.8238,51.8636,51.8158,51.8636,30300.0
2006-01-11 11:10:00,65.04,65.07,65.03,65.03,24700.0,51.8557,51.8796,51.8477,51.8477,24700.0
2006-01-11 11:20:00,65.04,65.04,65.0,65.02,30100.0,51.8557,51.8557,51.8238,51.8397,30100.0
2006-01-11 11:30:00,65.02,65.05,65.01,65.05,24100.0,51.8397,51.8636,51.8317,51.8636,24100.0
2006-01-11 11:40:00,65.05,65.08,65.05,65.06,41000.0,51.8636,51.8876,51.8636,51.8716,41000.0
2006-01-11 11:50:00,65.04,65.07,65.03,65.04,13500.0,51.8557,51.8796,51.8477,51.8557,13500.0
2006-01-11 12:00:00,65.04,65.06,65.03,65.06,18000.0,51.8557,51.8716,51.8477,51.8716,18000.0
2006-01-11 12:10:00,65.06,65.1,65.06,65.09,15700.0,51.8716,51.9035,51.8716,51.8955,15700.0
2006-01-11 12:20:00,65.1,65.16,65.09,65.09,31700.0,51.9035,51.9513,51.8955,51.8955,31700.0
2006-01-11 12:30:00,65.1,65.15,65.09,65.14,30300.0,51.9035,51.9434,51.8955,51.9354,30300.0
2006-01-11 12:40:00,65.15,65.16,65.09,65.15,28100.0,51.9434,51.9513,51.8955,51.9434,28100.0
2006-01-11 12:50:00,65.16,65.18,65.14,65.15,29000.0,51.9513,51.9673,51.9354,51.9434,29000.0
2006-01-11 13:00:00,65.15,65.15,65.1,65.1,49200.0,51.9434,51.9434,51.9035,51.9035,49200.0
2006-01-11 13:10:00,65.11,65.14,65.09,65.1,17600.0,51.9115,51.9354,51.8955,51.9035,17600.0
2006-01-11 13:20:00,65.09,65.14,65.08,65.14,31200.0,51.8955,51.9354,51.8876,51.9354,31200.0
2006-01-11 13:30:00,65.14,65.18,65.13,65.17,25500.0,51.9354,51.9673,51.9274,51.9593,25500.0
2006-01-11 13:40:00,65.18,65.25,65.17,65.22,55200.0,51.9673,52.0231,51.9593,51.9992,55200.0
2006-01-11 13:50:00,65.21,65.3,65.21,65.25,62800.0,51.9912,52.063,51.9912,52.0231,62800.0
2006-01-11 14:00:00,65.25,65.28,65.25,65.28,22100.0,52.0231,52.047,52.0231,52.047,22100.0
2006-01-11 14:10:00,65.28,65.31,65.27,65.31,50900.0,52.047,52.0709,52.039,52.0709,50900.0
2006-01-11 14:20:00,65.31,65.34,65.28,65.29,22100.0,52.0709,52.0949,52.047,52.055,22100.0
2006-01-11 14:30:00,65.3,65.45,65.3,65.43,49000.0,52.063,52.1826,52.063,52.1666,49000.0
2006-01-11 14:40:00,65.41,65.48,65.41,65.48,40000.0,52.1507,52.2065,52.1507,52.2065,40000.0
2006-01-11 14:50:00,65.47,65.65,65.47,65.62,67300.0,52.1985,52.342,52.1985,52.3181,67300.0
2006-01-11 15:00:00,65.63,65.63,65.56,65.59,21800.0,52.3261,52.3261,52.2703,52.2942,21800.0
2006-01-11 15:10:00,65.59,65.63,65.59,65.63,92200.0,52.2942,52.3261,52.2942,52.3261,92200.0
2006-01-11 15:20:00,65.62,65.63,65.53,65.55,36700.0,52.3181,52.3261,52.2463,52.2623,36700.0
2006-01-11 15:30:00,65.54,65.59,65.54,65.59,57500.0,52.2543,52.2942,52.2543,52.2942,57500.0
2006-01-11 15:40:00,65.58,65.68,65.58,65.67,53500.0,52.2862,52.3659,52.2862,52.358,53500.0
2006-01-11 15:50:00,65.67,65.7,65.64,65.65,66900.0,52.358,52.3819,52.334,52.342,66900.0
2006-01-12 09:30:00,65.65,65.65,65.3,65.38,19900.0,52.342,52.342,52.063,52.1267,19900.0
2006-01-12 09:40:00,65.39,65.48,65.35,65.48,18500.0,52.1347,52.2065,52.1028,52.2065,18500.0
2006-01-12 09:50:00,65.48,65.55,65.38,65.47,20700.0,52.2065,52.2623,52.1267,52.1985,20700.0
2006-01-12 10:00:00,65.47,65.47,65.33,65.37,16100.0,52.1985,52.1985,52.0869,52.1188,16100.0
2006-01-12 10:10:00,65.36,65.37,65.28,65.34,10800.0,52.1108,52.1188,52.047,52.0949,10800.0
2006-01-12 10:20:00,65.33,65.43,65.31,65.43,10800.0,52.0869,52.1666,52.0709,52.1666,10800.0
2006-01-12 10:30:00,65.43,65.44,65.27,65.3,16800.0,52.1666,52.1746,52.039,52.063,16800.0
2006-01-12 10:40:00,65.3,65.38,65.28,65.36,11300.0,52.063,52.1267,52.047,52.1108,11300.0
2006-01-12 10:50:00,65.37,65.53,65.37,65.42,14700.0,52.1188,52.2463,52.1188,52.1586,14700.0
2006-01-12 11:00:00,65.42,65.43,65.38,65.41,15300.0,52.1586,52.1666,52.1267,52.1507,15300.0
2006-01-12 11:10:00,65.41,65.41,65.33,65.35,16400.0,52.1507,52.1507,52.0869,52.1028,16400.0
2006-01-12 11:20:00,65.35,65.37,65.26,65.3,12400.0,52.1028,52.1188,52.0311,52.063,12400.0
2006-01-12 11:30:00,65.28,65.4,65.28,65.38,10300.0,52.047,52.1427,52.047,52.1267,10300.0
2006-01-12 11:40:00,65.39,65.44,65.37,65.38,11300.0,52.1347,52.1746,52.1188,52.1267,11300.0
2006-01-12 11:50:00,65.38,65.44,65.38,65.39,11400.0,52.1267,52.1746,52.1267,52.1347,11400.0
2006-01-12 12:00:00,65.39,65.45,65.39,65.41,13900.0,52.1347,52.1826,52.1347,52.1507,13900.0
2006-01-12 12:10:00,65.41,65.44,65.4,65.4,8800.0,52.1507,52.1746,52.1427,52.1427,8800.0
2006-01-12 12:20:00,65.4,65.41,65.25,65.31,13300.0,52.1427,52.1507,52.0231,52.0709,13300.0
2006-01-12 12:30:00,65.31,65.34,65.29,65.3,6400.0,52.0709,52.0949,52.055,52.063,6400.0
2006-01-12 12:40:00,65.3,65.4,65.23,65.39,15500.0,52.063,52.1427,52.0072,52.1347,15500.0
2006-01-12 12:50:00,65.35,65.39,65.31,65.35,14700.0,52.1028,52.1347,52.0709,52.1028,14700.0
2006-01-12 13:00:00,65.38,65.41,65.34,65.4,29500.0,52.1267,52.1507,52.0949,52.1427,29500.0
2006-01-12 13:10:00,65.41,65.45,65.39,65.45,11800.0,52.1507,52.1826,52.1347,52.1826,11800.0
2006-01-12 13:20:00,65.45,65.46,65.36,65.37,13400.0,52.1826,52.1905,52.1108,52.1188,13400.0
2006-01-12 13:30:00,65.37,65.41,65.37,65.4,8400.0,52.1188,52.1507,52.1188,52.1427,8400.0
2006-01-12 13:40:00,65.4,65.4,65.2,65.24,26600.0,52.1427,52.1427,51.9832,52.0151,26600.0
2006-01-12 13:50:00,65.24,65.24,65.07,65.11,19100.0,52.0151,52.0151,51.8796,51.9115,19100.0
2006-01-12 14:00:00,65.13,65.17,65.1,65.13,43700.0,51.9274,51.9593,51.9035,51.9274,43700.0
2006-01-12 14:10:00,65.14,65.19,65.13,65.15,20400.0,51.9354,51.9753,51.9274,51.9434,20400.0
2006-01-12 14:20:00,65.15,65.21,65.12,65.12,27900.0,51.9434,51.9912,51.9195,51.9195,27900.0
2006-01-12 14:30:00,65.12,65.12,65.0,65.1,34700.0,51.9195,51.9195,51.8238,51.9035,34700.0
2006-01-12 14:40:00,65.1,65.12,65.04,65.09,29200.0,51.9035,51.9195,51.8557,51.8955,29200.0
2006-01-12 14:50:00,65.09,65.13,65.06,65.07,29800.0,51.8955,51.9274,51.8716,51.8796,29800.0
2006-01-12 15:00:00,65.07,65.1,65.07,65.09,22700.0,51.8796,51.9035,51.8796,51.8955,22700.0
2006-01-12 15:10:00,65.1,65.11,65.07,65.09,68400.0,51.9035,51.9115,51.8796,51.8955,68400.0
2006-01-12 15:20:00,65.09,65.09,65.02,65.02,35400.0,51.8955,51.8955,51.8397,51.8397,35400.0
2006-01-12 15:30:00,65.02,65.1,64.99,65.08,71100.0,51.8397,51.9035,51.8158,51.8876,71100.0
2006-01-12 15:40:00,65.07,65.07,64.95,65.04,75900.0,51.8796,51.8796,51.7839,51.8557,75900.0
2006-01-12 15:50:00,65.02,65.05,65.0,65.04,86600.0,51.8397,51.8636,51.8238,51.8557,86600.0
2006-01-13 09:30:00,65.11,65.38,65.1,65.36,34400.0,51.9115,52.1267,51.9035,52.1108,34400.0
2006-01-13 09:40:00,65.36,65.36,65.02,65.02,19000.0,52.1108,52.1108,51.8397,51.8397,19000.0
2006-01-13 09:50:00,65.02,65.07,64.8,64.82,43600.0,51.8397,51.8796,51.6643,51.6803,43600.0
2006-01-13 10:00:00,64.82,64.88,64.75,64.86,30100.0,51.6803,51.7281,51.6245,51.7122,30100.0
2006-01-13 10:10:00,64.84,64.86,64.77,64.82,47700.0,51.6962,51.7122,51.6404,51.6803,47700.0
2006-01-13 10:20:00,64.81,64.86,64.75,64.82,35000.0,51.6723,51.7122,51.6245,51.6803,35000.0
2006-01-13 10:30:00,64.84,64.85,64.64,64.64,20800.0,51.6962,51.7042,51.5368,51.5368,20800.0
2006-01-13 10:40:00,64.64,64.69,64.55,64.68,28100.0,51.5368,51.5766,51.465,51.5686,28100.0
2006-01-13 10:50:00,64.67,64.73,64.65,64.69,45900.0,51.5607,51.6085,51.5447,51.5766,45900.0
2006-01-13 11:00:00,64.69,64.69,64.65,64.66,25200.0,51.5766,51.5766,51.5447,51.5527,25200.0
2006-01-13 11:10:00,64.66,64.74,64.65,64.67,23300.0,51.5527,51.6165,51.5447,51.5607,23300.0
2006-01-13 11:20:00,64.68,64.71,64.65,64.68,29200.0,51.5686,51.5926,51.5447,51.5686,29200.0
2006-01-13 11:30:00,64.68,64.68,64.65,64.66,32100.0,51.5686,51.5686,51.5447,51.5527,32100.0
2006-01-13 11:40:00,64.65,64.66,64.6,64.62,32800.0,51.5447,51.5527,51.5049,51.5208,32800.0
2006-01-13 11:50:00,64.63,64.65,64.61,64.61,57000.0,51.5288,51.5447,51.5128,51.5128,57000.0
2006-01-13 12:00:00,64.61,64.63,64.54,64.57,74800.0,51.5128,51.5288,51.457,51.4809,74800.0
2006-01-13 12:10:00,64.57,64.63,64.5,64.53,43000.0,51.4809,51.5288,51.4251,51.449,43000.0
2006-01-13 12:20:00,64.53,64.56,64.5,64.55,27500.0,51.449,51.473,51.4251,51.465,27500.0
2006-01-13 12:30:00,64.55,64.6,64.48,64.51,48100.0,51.465,51.5049,51.4092,51.4331,48100.0
2006-01-13 12:40:00,64.51,64.52,64.29,64.32,85800.0,51.4331,51.4411,51.2577,51.2816,85800.0
2006-01-13 12:50:00,64.33,64.48,64.29,64.43,18200.0,51.2896,51.4092,51.2577,51.3693,18200.0
2006-01-13 13:00:00,64.43,64.43,64.34,64.35,26800.0,51.3693,51.3693,51.2976,51.3055,26800.0
2006-01-13 13:10:00,64.34,64.36,64.2,64.21,28700.0,51.2976,51.3135,51.1859,51.1939,28700.0
2006-01-13 13:20:00,64.21,64.25,64.19,64.19,42500.0,51.1939,51.2258,51.178,51.178,42500.0
2006-01-13 13:30:00,64.19,64.21,64.12,64.18,44000.0,51.178,51.1939,51.1222,51.17,44000.0
2006-01-13 13:40:00,64.18,64.2,64.12,64.13,40200.0,51.17,51.1859,51.1222,51.1301,40200.0
2006-01-13 13:50:00,64.14,64.16,64.06,64.11,32700.0,51.1381,51.1541,51.0743,51.1142,32700.0
2006-01-13 14:00:00,64.14,64.22,64.14,64.22,21100.0,51.1381,51.2019,51.1381,51.2019,21100.0
2006-01-13 14:10:00,64.22,64.29,64.19,64.28,51200.0,51.2019,51.2577,51.178,51.2497,51200.0
2006-01-13 14:20:00,64.29,64.33,64.26,64.28,25100.0,51.2577,51.2896,51.2338,51.2497,25100.0
2006-01-13 14:30:00,64.31,64.36,64.3,64.3,19300.0,51.2736,51.3135,51.2657,51.2657,19300.0
2006-01-13 14:40:00,64.3,64.47,64.3,64.47,27300.0,51.2657,51.4012,51.2657,51.4012,27300.0
2006-01-13 14:50:00,64.47,64.56,64.46,64.54,38700.0,51.4012,51.473,51.3932,51.457,38700.0
2006-01-13 15:00:00,64.51,64.56,64.5,64.55,25500.0,51.4331,51.473,51.4251,51.465,25500.0
2006-01-13 15:10:00,64.55,64.55,64.45,64.46,17600.0,51.465,51.465,51.3853,51.3932,17600.0
2006-01-13 15:20:00,64.46,64.46,64.34,64.36,50900.0,51.3932,51.3932,51.2976,51.3135,50900.0
2006-01-13 15:30:00,64.36,64.36,64.27,64.29,48100.0,51.3135,51.3135,51.2418,51.2577,48100.0
2006-01-13 15:40:00,64.29,64.29,64.18,64.21,46700.0,51.2577,51.2577,51.17,51.1939,46700.0
2006-01-13 15:50:00,64.21,64.23,64.18,64.2,93600.0,51.1939,51.2099,51.17,51.1859,93600.0
2006-01-17 09:30:00,62.0,62.65,61.94,62.63,243800.0,49.4319,49.9501,49.3841,49.9342,243800.0
2006-01-17 09:40:00,62.63,63.3,62.63,63.18,105900.0,49.9342,50.4684,49.9342,50.3727,105900.0
2006-01-17 09:50:00,63.18,63.38,63.16,63.33,65600.0,50.3727,50.5322,50.3568,50.4923,65600.0
2006-01-17 10:00:00,63.33,63.33,63.03,63.04,70300.0,50.4923,50.4923,50.2531,50.2611,70300.0
2006-01-17 10:10:00,63.03,63.11,62.72,62.74,69500.0,50.2531,50.3169,50.006,50.0219,69500.0
2006-01-17 10:20:00,62.75,62.85,62.72,62.75,63800.0,50.0299,50.1096,50.006,50.0299,63800.0
2006-01-17 10:30:00,62.75,62.81,62.72,62.78,57100.0,50.0299,50.0777,50.006,50.0538,57100.0
2006-01-17 10:40:00,62.78,62.85,62.78,62.81,39800.0,50.0538,50.1096,50.0538,50.0777,39800.0
2006-01-17 10:50:00,62.81,62.89,62.78,62.79,48200.0,50.0777,50.1415,50.0538,50.0618,48200.0
2006-01-17 11:00:00,62.79,62.8,62.78,62.78,83300.0,50.0618,50.0697,50.0538,50.0538,83300.0
2006-01-17 11:10:00,62.79,62.79,62.75,62.76,73400.0,50.0618,50.0618,50.0299,50.0378,73400.0
2006-01-17 11:20:00,62.76,62.76,62.54,62.59,66900.0,50.0378,50.0378,49.8624,49.9023,66900.0
2006-01-17 11:30:00,62.59,62.7,62.56,62.69,49900.0,49.9023,49.99,49.8784,49.982,49900.0
2006-01-17 11:40:00,62.69,62.77,62.6,62.73,50600.0,49.982,50.0458,49.9103,50.0139,50600.0
2006-01-17 11:50:00,62.74,62.91,62.73,62.87,46400.0,50.0219,50.1574,50.0139,50.1256,46400.0
2006-01-17 12:00:00,62.85,63.06,62.84,63.06,25000.0,50.1096,50.277,50.1016,50.277,25000.0
2006-01-17 12:10:00,63.08,63.15,63.03,63.03,20000.0,50.293,50.3488,50.2531,50.2531,20000.0
2006-01-17 12:20:00,63.03,63.03,62.9,62.93,31200.0,50.2531,50.2531,50.1495,50.1734,31200.0
2006-01-17 12:30:00,62.9,63.0,62.86,63.0,35300.0,50.1495,50.2292,50.1176,50.2292,35300.0
2006-01-17 12:40:00,63.0,63.06,63.0,63.01,19300.0,50.2292,50.277,50.2292,50.2372,19300.0
2006-01-17 12:50:00,63.01,63.02,62.97,62.99,31500.0,50.2372,50.2451,50.2053,50.2212,31500.0
2006-01-17 13:00:00,62.98,63.02,62.96,63.01,21200.0,50.2133,50.2451,50.1973,50.2372,21200.0
2006-01-17 13:10:00,63.0,63.05,63.0,63.01,15500.0,50.2292,50.2691,50.2292,50.2372,15500.0
2006-01-17 13:20:00,63.0,63.08,62.98,63.07,23500.0,50.2292,50.293,50.2133,50.285,23500.0
2006-01-17 13:30:00,63.09,63.11,63.06,63.11,21100.0,50.301,50.3169,50.277,50.3169,21100.0
2006-01-17 13:40:00,63.11,63.11,63.02,63.03,19200.0,50.3169,50.3169,50.2451,50.2531,19200.0
2006-01-17 13:50:00,63.03,63.15,63.02,63.06,45500.0,50.2531,50.3488,50.2451,50.277,45500.0
2006-01-17 14:00:00,63.06,63.15,63.05,63.06,38600.0,50.277,50.3488,50.2691,50.277,38600.0
2006-01-17 14:10:00,63.06,63.06,62.96,63.02,33300.0,50.277,50.277,50.1973,50.2451,33300.0
2006-01-17 14:20:00,63.01,63.02,62.96,62.96,39200.0,50.2372,50.2451,50.1973,50.1973,39200.0
2006-01-17 14:30:00,62.97,63.06,62.96,63.06,21600.0,50.2053,50.277,50.1973,50.277,21600.0
2006-01-17 14:40:00,63.06,63.08,62.99,63.08,27100.0,50.277,50.293,50.2212,50.293,27100.0
2006-01-17 14:50:00,63.07,63.23,63.05,63.11,27900.0,50.285,50.4126,50.2691,50.3169,27900.0
2006-01-17 15:00:00,63.12,63.23,63.09,63.21,27800.0,50.3249,50.4126,50.301,50.3966,27800.0
2006-01-17 15:10:00,63.22,63.22,63.19,63.2,29600.0,50.4046,50.4046,50.3807,50.3887,29600.0
2006-01-17 15:20:00,63.2,63.23,63.19,63.19,57100.0,50.3887,50.4126,50.3807,50.3807,57100.0
2006-01-17 15:30:00,63.19,63.24,63.18,63.18,31700.0,50.3807,50.4205,50.3727,50.3727,31700.0
2006-01-17 15:40:00,63.18,63.2,63.15,63.2,41100.0,50.3727,50.3887,50.3488,50.3887,41100.0
2006-01-17 15:50:00,63.2,63.2,63.0,63.07,82200.0,50.3887,50.3887,50.2292,50.285,82200.0
2006-01-18 09:30:00,62.95,62.99,62.71,62.98,75800.0,50.1893,50.2212,49.998,50.2133,75800.0
2006-01-18 09:40:00,62.98,63.12,62.98,63.1,44500.0,50.2133,50.3249,50.2133,50.3089,44500.0
2006-01-18 09:50:00,63.12,63.12,63.09,63.09,18700.0,50.3249,50.3249,50.301,50.301,18700.0
2006-01-18 10:00:00,63.06,63.12,63.05,63.1,40800.0,50.277,50.3249,50.2691,50.3089,40800.0
2006-01-18 10:10:00,63.09,63.09,63.02,63.09,17700.0,50.301,50.301,50.2451,50.301,17700.0
2006-01-18 10:20:00,63.09,63.18,63.09,63.14,41500.0,50.301,50.3727,50.301,50.3408,41500.0
2006-01-18 10:30:00,63.14,63.2,63.14,63.14,35700.0,50.3408,50.3887,50.3408,50.3408,35700.0
2006-01-18 10:40:00,63.15,63.15,63.0,63.0,17500.0,50.3488,50.3488,50.2292,50.2292,17500.0
2006-01-18 10:50:00,63.0,63.0,62.8,62.8,22100.0,50.2292,50.2292,50.0697,50.0697,22100.0
2006-01-18 11:00:00,62.81,62.85,62.6,62.6,58900.0,50.0777,50.1096,49.9103,49.9103,58900.0
2006-01-18 11:10:00,62.6,62.74,62.6,62.69,25900.0,49.9103,50.0219,49.9103,49.982,25900.0
2006-01-18 11:20:00,62.7,62.74,62.54,62.56,35600.0,49.99,50.0219,49.8624,49.8784,35600.0
2006-01-18 11:30:00,62.56,62.56,62.37,62.4,32700.0,49.8784,49.8784,49.7269,49.7508,32700.0
2006-01-18 11:40:00,62.4,62.4,62.32,62.35,33200.0,49.7508,49.7508,49.687,49.711,33200.0
2006-01-18 11:50:00,62.35,62.35,62.13,62.24,81300.0,49.711,49.711,49.5356,49.6233,81300.0
2006-01-18 12:00:00,62.25,62.43,62.24,62.42,38300.0,49.6312,49.7747,49.6233,49.7668,38300.0
2006-01-18 12:10:00,62.43,62.46,62.34,62.42,22900.0,49.7747,49.7987,49.703,49.7668,22900.0
2006-01-18 12:20:00,62.43,62.47,62.33,62.41,38600.0,49.7747,49.8066,49.695,49.7588,38600.0
2006-01-18 12:30:00,62.42,62.43,62.31,62.36,47600.0,49.7668,49.7747,49.6791,49.7189,47600.0
2006-01-18 12:40:00,62.37,62.45,62.35,62.35,31900.0,49.7269,49.7907,49.711,49.711,31900.0
2006-01-18 12:50:00,62.35,62.38,62.34,62.35,27100.0,49.711,49.7349,49.703,49.711,27100.0
2006-01-18 13:00:00,62.35,62.45,62.33,62.45,28500.0,49.711,49.7907,49.695,49.7907,28500.0
2006-01-18 13:10:00,62.44,62.6,62.44,62.56,29400.0,49.7827,49.9103,49.7827,49.8784,29400.0
2006-01-18 13:20:00,62.55,62.62,62.52,62.58,33900.0,49.8704,49.9262,49.8465,49.8943,33900.0
2006-01-18 13:30:00,62.58,62.6,62.4,62.41,73400.0,49.8943,49.9103,49.7508,49.7588,73400.0
2006-01-18 13:40:00,62.41,62.44,62.31,62.32,49500.0,49.7588,49.7827,49.6791,49.687,49500.0
2006-01-18 13:50:00,62.32,62.33,62.22,62.32,41600.0,49.687,49.695,49.6073,49.687,41600.0
2006-01-18 14:00:00,62.32,62.5,62.32,62.48,48600.0,49.687,49.8306,49.687,49.8146,48600.0
2006-01-18 14:10:00,62.47,62.56,62.46,62.55,36200.0,49.8066,49.8784,49.7987,49.8704,36200.0
2006-01-18 14:20:00,62.55,62.57,62.51,62.56,32300.0,49.8704,49.8864,49.8385,49.8784,32300.0
2006-01-18 14:30:00,62.56,62.64,62.5,62.51,51600.0,49.8784,49.9422,49.8306,49.8385,51600.0
2006-01-18 14:40:00,62.51,62.51,62.38,62.41,29200.0,49.8385,49.8385,49.7349,49.7588,29200.0
2006-01-18 14:50:00,62.4,62.4,62.25,62.28,24300.0,49.7508,49.7508,49.6312,49.6552,24300.0
2006-01-18 15:00:00,62.29,62.36,62.28,62.36,19300.0,49.6631,49.7189,49.6552,49.7189,19300.0
2006-01-18 15:10:00,62.36,62.41,62.33,62.36,28900.0,49.7189,49.7588,49.695,49.7189,28900.0
2006-01-18 15:20:00,62.37,62.45,62.37,62.45,44000.0,49.7269,49.7907,49.7269,49.7907,44000.0
2006-01-18 15:30:00,62.44,62.5,62.44,62.49,32200.0,49.7827,49.8306,49.7827,49.8226,32200.0
2006-01-18 15:40:00,62.5,62.5,62.45,62.46,48200.0,49.8306,49.8306,49.7907,49.7987,48200.0
2006-01-18 15:50:00,62.46,62.46,62.42,62.43,51100.0,49.7987,49.7987,49.7668,49.7747,51100.0
2006-01-19 09:30:00,62.42,62.42,62.31,62.31,38500.0,49.7668,49.7668,49.6791,49.6791,38500.0
2006-01-19 09:40:00,62.33,62.48,62.33,62.39,42000.0,49.695,49.8146,49.695,49.7429,42000.0
2006-01-19 09:50:00,62.39,62.4,62.23,62.3,52400.0,49.7429,49.7508,49.6153,49.6711,52400.0
2006-01-19 10:00:00,62.3,62.3,62.24,62.24,37800.0,49.6711,49.6711,49.6233,49.6233,37800.0
2006-01-19 10:10:00,62.24,62.25,62.17,62.21,35800.0,49.6233,49.6312,49.5674,49.5993,35800.0
2006-01-19 10:20:00,62.21,62.24,62.2,62.23,22600.0,49.5993,49.6233,49.5914,49.6153,22600.0
2006-01-19 10:30:00,62.24,62.34,62.23,62.29,35400.0,49.6233,49.703,49.6153,49.6631,35400.0
2006-01-19 10:40:00,62.28,62.28,62.21,62.21,17100.0,49.6552,49.6552,49.5993,49.5993,17100.0
2006-01-19 10:50:00,62.21,62.21,62.09,62.17,23200.0,49.5993,49.5993,49.5037,49.5674,23200.0
2006-01-19 11:00:00,62.17,62.27,62.17,62.24,32000.0,49.5674,49.6472,49.5674,49.6233,32000.0
2006-01-19 11:10:00,62.23,62.24,62.19,62.2,62500.0,49.6153,49.6233,49.5834,49.5914,62500.0
2006-01-19 11:20:00,62.2,62.3,62.19,62.3,28100.0,49.5914,49.6711,49.5834,49.6711,28100.0
2006-01-19 11:30:00,62.3,62.37,62.28,62.28,36400.0,49.6711,49.7269,49.6552,49.6552,36400.0
2006-01-19 11:40:00,62.29,62.33,62.26,62.33,27700.0,49.6631,49.695,49.6392,49.695,27700.0
2006-01-19 11:50:00,62.33,62.33,62.26,62.26,22800.0,49.695,49.695,49.6392,49.6392,22800.0
2006-01-19 12:00:00,62.26,62.31,62.2,62.24,38500.0,49.6392,49.6791,49.5914,49.6233,38500.0
2006-01-19 12:10:00,62.25,62.33,62.24,62.28,28200.0,49.6312,49.695,49.6233,49.6552,28200.0
2006-01-19 12:20:00,62.28,62.33,62.26,62.31,21200.0,49.6552,49.695,49.6392,49.6791,21200.0
2006-01-19 12:30:00,62.31,62.47,62.3,62.47,22400.0,49.6791,49.8066,49.6711,49.8066,22400.0
2006-01-19 12:40:00,62.47,62.58,62.46,62.58,27800.0,49.8066,49.8943,49.7987,49.8943,27800.0
2006-01-19 12:50:00,62.57,62.64,62.55,62.63,17600.0,49.8864,49.9422,49.8704,49.9342,17600.0
2006-01-19 13:00:00,62.64,62.7,62.63,62.67,26000.0,49.9422,49.99,49.9342,49.9661,26000.0
2006-01-19 13:10:00,62.68,62.76,62.68,62.75,14200.0,49.9741,50.0378,49.9741,50.0299,14200.0
2006-01-19 13:20:00,62.74,62.76,62.72,62.76,13700.0,50.0219,50.0378,50.006,50.0378,13700.0
2006-01-19 13:30:00,62.76,62.76,62.72,62.74,28300.0,50.0378,50.0378,50.006,50.0219,28300.0
2006-01-19 13:40:00,62.74,62.8,62.72,62.76,29400.0,50.0219,50.0697,50.006,50.0378,29400.0
2006-01-19 13:50:00,62.76,62.78,62.76,62.77,11500.0,50.0378,50.0538,50.0378,50.0458,11500.0
2006-01-19 14:00:00,62.77,62.78,62.67,62.69,37200.0,50.0458,50.0538,49.9661,49.982,37200.0
2006-01-19 14:10:00,62.66,62.69,62.66,62.68,18700.0,49.9581,49.982,49.9581,49.9741,18700.0
2006-01-19 14:20:00,62.69,62.7,62.64,62.66,40500.0,49.982,49.99,49.9422,49.9581,40500.0
2006-01-19 14:30:00,62.67,62.7,62.65,62.7,45900.0,49.9661,49.99,49.9501,49.99,45900.0
2006-01-19 14:40:00,62.7,62.72,62.68,62.7,31100.0,49.99,50.006,49.9741,49.99,31100.0
2006-01-19 14:50:00,62.7,62.86,62.7,62.78,42400.0,49.99,50.1176,49.99,50.0538,42400.0
2006-01-19 15:00:00,62.77,62.79,62.66,62.68,56900.0,50.0458,50.0618,49.9581,49.9741,56900.0
2006-01-19 15:10:00,62.68,62.69,62.64,62.65,52300.0,49.9741,49.982,49.9422,49.9501,52300.0
2006-01-19 15:20:00,62.65,62.67,62.65,62.67,55300.0,49.9501,49.9661,49.9501,49.9661,55300.0
2006-01-19 15:30:00,62.66,62.67,62.63,62.64,45900.0,49.9581,49.9661,49.9342,49.9422,45900.0
2006-01-19 15:40:00,62.62,62.63,62.54,62.54,39200.0,49.9262,49.9342,49.8624,49.8624,39200.0
2006-01-19 15:50:00,62.54,62.55,62.52,62.53,62500.0,49.8624,49.8704,49.8465,49.8545,62500.0
2006-01-20 09:30:00,62.2,62.29,62.14,62.25,76500.0,49.5914,49.6631,49.5435,49.6312,76500.0
2006-01-20 09:40:00,62.25,62.32,62.1,62.11,42600.0,49.6312,49.687,49.5116,49.5196,42600.0
2006-01-20 09:50:00,62.1,62.14,62.05,62.1,62500.0,49.5116,49.5435,49.4718,49.5116,62500.0
2006-01-20 10:00:00,62.1,62.14,62.05,62.14,103500.0,49.5116,49.5435,49.4718,49.5435,103500.0
2006-01-20 10:10:00,62.12,62.19,62.1,62.17,58400.0,49.5276,49.5834,49.5116,49.5674,58400.0
2006-01-20 10:20:00,62.17,62.24,62.17,62.2,49900.0,49.5674,49.6233,49.5674,49.5914,49900.0
2006-01-20 10:30:00,62.21,62.27,62.14,62.27,40500.0,49.5993,49.6472,49.5435,49.6472,40500.0
2006-01-20 10:40:00,62.29,62.34,62.16,62.19,26400.0,49.6631,49.703,49.5595,49.5834,26400.0
2006-01-20 10:50:00,62.18,62.18,62.13,62.18,38800.0,49.5754,49.5754,49.5356,49.5754,38800.0
2006-01-20 11:00:00,62.16,62.18,62.08,62.12,32600.0,49.5595,49.5754,49.4957,49.5276,32600.0
2006-01-20 11:10:00,62.11,62.19,62.1,62.1,25200.0,49.5196,49.5834,49.5116,49.5116,25200.0
2006-01-20 11:20:00,62.09,62.09,61.97,61.98,56400.0,49.5037,49.5037,49.408,49.416,56400.0
2006-01-20 11:30:00,61.97,62.05,61.96,61.98,36900.0,49.408,49.4718,49.4,49.416,36900.0
2006-01-20 11:40:00,61.98,62.04,61.98,62.0,42100.0,49.416,49.4638,49.416,49.4319,42100.0
2006-01-20 11:50:00,62.0,62.06,61.97,62.05,67100.0,49.4319,49.4797,49.408,49.4718,67100.0
2006-01-20 12:00:00,62.05,62.07,62.02,62.07,48800.0,49.4718,49.4877,49.4479,49.4877,48800.0
2006-01-20 12:10:00,62.06,62.07,61.98,62.01,34300.0,49.4797,49.4877,49.416,49.4399,34300.0
2006-01-20 12:20:00,62.05,62.13,62.04,62.05,23100.0,49.4718,49.5356,49.4638,49.4718,23100.0
2006-01-20 12:30:00,62.05,62.06,62.0,62.0,33900.0,49.4718,49.4797,49.4319,49.4319,33900.0
2006-01-20 12:40:00,62.0,62.0,61.92,61.93,42900.0,49.4319,49.4319,49.3681,49.3761,42900.0
2006-01-20 12:50:00,61.93,62.0,61.9,61.9,39800.0,49.3761,49.4319,49.3522,49.3522,39800.0
2006-01-20 13:00:00,61.9,61.9,61.73,61.73,39700.0,49.3522,49.3522,49.2166,49.2166,39700.0
2006-01-20 13:10:00,61.73,61.78,61.62,61.63,81400.0,49.2166,49.2565,49.1289,49.1369,81400.0
2006-01-20 13:20:00,61.61,61.69,61.55,61.62,69800.0,49.121,49.1847,49.0731,49.1289,69800.0
2006-01-20 13:30:00,61.62,61.62,61.55,61.56,39500.0,49.1289,49.1289,49.0731,49.0811,39500.0
2006-01-20 13:40:00,61.56,61.63,61.54,61.55,42000.0,49.0811,49.1369,49.0652,49.0731,42000.0
2006-01-20 13:50:00,61.55,61.58,61.5,61.57,23700.0,49.0731,49.097,49.0333,49.0891,23700.0
2006-01-20 14:00:00,61.57,61.59,61.48,61.59,58500.0,49.0891,49.105,49.0173,49.105,58500.0
2006-01-20 14:10:00,61.58,61.69,61.57,61.65,27200.0,49.097,49.1847,49.0891,49.1529,27200.0
2006-01-20 14:20:00,61.64,61.76,61.62,61.76,30800.0,49.1449,49.2406,49.1289,49.2406,30800.0
2006-01-20 14:30:00,61.76,61.77,61.63,61.65,50200.0,49.2406,49.2485,49.1369,49.1529,50200.0
2006-01-20 14:40:00,61.65,61.65,61.53,61.54,43500.0,49.1529,49.1529,49.0572,49.0652,43500.0
2006-01-20 14:50:00,61.54,61.55,61.41,61.42,28300.0,49.0652,49.0731,48.9615,48.9695,28300.0
2006-01-20 15:00:00,61.42,61.52,61.31,61.51,65000.0,48.9695,49.0492,48.8818,49.0412,65000.0
2006-01-20 15:10:00,61.5,61.51,61.24,61.25,64800.0,49.0333,49.0412,48.826,48.8339,64800.0
2006-01-20 15:20:00,61.25,61.31,61.23,61.27,49200.0,48.8339,48.8818,48.818,48.8499,49200.0
2006-01-20 15:30:00,61.27,61.3,61.17,61.21,120700.0,48.8499,48.8738,48.7702,48.8021,120700.0
2006-01-20 15:40:00,61.21,61.22,61.1,61.11,73900.0,48.8021,48.81,48.7143,48.7223,73900.0
2006-01-20 15:50:00,61.11,61.25,61.09,61.15,86300.0,48.7223,48.8339,48.7064,48.7542,86300.0
2006-01-23 09:30:00,62.75,62.75,62.21,62.22,144600.0,50.0299,50.0299,49.5993,49.6073,144600.0
2006-01-23 09:40:00,62.22,62.61,62.0,62.05,138100.0,49.6073,49.9183,49.4319,49.4718,138100.0
2006-01-23 09:50:00,62.05,62.25,62.0,62.16,68600.0,49.4718,49.6312,49.4319,49.5595,68600.0
2006-01-23 10:00:00,62.14,62.2,62.0,62.04,70300.0,49.5435,49.5914,49.4319,49.4638,70300.0
2006-01-23 10:10:00,62.05,62.32,62.04,62.15,103100.0,49.4718,49.687,49.4638,49.5515,103100.0
2006-01-23 10:20:00,62.15,62.23,62.08,62.17,45300.0,49.5515,49.6153,49.4957,49.5674,45300.0
2006-01-23 10:30:00,62.17,62.17,61.93,61.94,80900.0,49.5674,49.5674,49.3761,49.3841,80900.0
2006-01-23 10:40:00,61.94,62.15,61.92,62.15,41700.0,49.3841,49.5515,49.3681,49.5515,41700.0
2006-01-23 10:50:00,62.14,62.23,62.11,62.17,30100.0,49.5435,49.6153,49.5196,49.5674,30100.0
2006-01-23 11:00:00,62.17,62.3,62.17,62.3,40100.0,49.5674,49.6711,49.5674,49.6711,40100.0
2006-01-23 11:10:00,62.31,62.42,62.31,62.36,40100.0,49.6791,49.7668,49.6791,49.7189,40100.0
2006-01-23 11:20:00,62.36,62.45,62.35,62.41,42000.0,49.7189,49.7907,49.711,49.7588,42000.0
2006-01-23 11:30:00,62.43,62.62,62.43,62.62,27800.0,49.7747,49.9262,49.7747,49.9262,27800.0
2006-01-23 11:40:00,62.62,62.74,62.62,62.74,30200.0,49.9262,50.0219,49.9262,50.0219,30200.0
2006-01-23 11:50:00,62.73,62.93,62.73,62.9,37000.0,50.0139,50.1734,50.0139,50.1495,37000.0
2006-01-23 12:00:00,62.91,62.91,62.76,62.76,25400.0,50.1574,50.1574,50.0378,50.0378,25400.0
2006-01-23 12:10:00,62.75,62.76,62.7,62.72,27200.0,50.0299,50.0378,49.99,50.006,27200.0
2006-01-23 12:20:00,62.72,62.73,62.66,62.69,49800.0,50.006,50.0139,49.9581,49.982,49800.0
2006-01-23 12:30:00,62.7,62.75,62.56,62.58,67500.0,49.99,50.0299,49.8784,49.8943,67500.0
2006-01-23 12:40:00,62.57,62.64,62.57,62.61,26600.0,49.8864,49.9422,49.8864,49.9183,26600.0
2006-01-23 12:50:00,62.61,62.7,62.58,62.69,19900.0,49.9183,49.99,49.8943,49.982,19900.0
2006-01-23 13:00:00,62.69,62.88,62.69,62.87,19500.0,49.982,50.1335,49.982,50.1256,19500.0
2006-01-23 13:10:00,62.87,62.89,62.84,62.89,25900.0,50.1256,50.1415,50.1016,50.1415,25900.0
2006-01-23 13:20:00,62.92,63.17,62.92,63.17,20800.0,50.1654,50.3647,50.1654,50.3647,20800.0
2006-01-23 13:30:00,63.18,63.27,63.18,63.22,31700.0,50.3727,50.4445,50.3727,50.4046,31700.0
2006-01-23 13:40:00,63.22,63.24,63.08,63.24,25700.0,50.4046,50.4205,50.293,50.4205,25700.0
2006-01-23 13:50:00,63.21,63.21,63.04,63.04,19600.0,50.3966,50.3966,50.2611,50.2611,19600.0
2006-01-23 14:00:00,63.06,63.18,63.03,63.14,33000.0,50.277,50.3727,50.2531,50.3408,33000.0
2006-01-23 14:10:00,63.13,63.14,63.01,63.11,20200.0,50.3328,50.3408,50.2372,50.3169,20200.0
2006-01-23 14:20:00,63.13,63.19,63.03,63.04,33800.0,50.3328,50.3807,50.2531,50.2611,33800.0
2006-01-23 14:30:00,63.03,63.1,62.9,62.96,45000.0,50.2531,50.3089,50.1495,50.1973,45000.0
2006-01-23 14:40:00,62.96,63.06,62.95,62.98,23700.0,50.1973,50.277,50.1893,50.2133,23700.0
2006-01-23 14:50:00,62.99,63.1,62.98,63.09,21600.0,50.2212,50.3089,50.2133,50.301,21600.0
2006-01-23 15:00:00,63.1,63.1,63.08,63.09,30800.0,50.3089,50.3089,50.293,50.301,30800.0
2006-01-23 15:10:00,63.1,63.1,63.05,63.07,31000.0,50.3089,50.3089,50.2691,50.285,31000.0
2006-01-23 15:20:00,63.08,63.14,63.01,63.02,37800.0,50.293,50.3408,50.2372,50.2451,37800.0
2006-01-23 15:30:00,63.02,63.06,63.0,63.01,42100.0,50.2451,50.277,50.2292,50.2372,42100.0
2006-01-23 15:40:00,63.01,63.03,62.94,63.0,52600.0,50.2372,50.2531,50.1814,50.2292,52600.0
2006-01-23 15:50:00,63.0,63.0,62.88,62.89,60300.0,50.2292,50.2292,50.1335,50.1415,60300.0
2006-01-24 09:30:00,63.45,63.45,63.13,63.19,69500.0,50.588,50.588,50.3328,50.3807,69500.0
2006-01-24 09:40:00,63.19,63.3,63.06,63.3,60000.0,50.3807,50.4684,50.277,50.4684,60000.0
2006-01-24 09:50:00,63.3,63.59,63.29,63.49,28200.0,50.4684,50.6996,50.4604,50.6199,28200.0
2006-01-24 10:00:00,63.5,63.5,63.34,63.47,33200.0,50.6278,50.6278,50.5003,50.6039,33200.0
2006-01-24 10:10:00,63.46,63.64,63.46,63.55,38000.0,50.596,50.7395,50.596,50.6677,38000.0
2006-01-24 10:20:00,63.51,63.57,63.47,63.53,38100.0,50.6358,50.6837,50.6039,50.6518,38100.0
2006-01-24 10:30:00,63.54,63.75,63.53,63.73,54000.0,50.6597,50.8272,50.6518,50.8112,54000.0
2006-01-24 10:40:00,63.73,63.75,63.6,63.6,35600.0,50.8112,50.8272,50.7076,50.7076,35600.0
2006-01-24 10:50:00,63.6,63.7,63.57,63.69,30200.0,50.7076,50.7873,50.6837,50.7793,30200.0
2006-01-24 11:00:00,63.69,63.75,63.56,63.64,43100.0,50.7793,50.8272,50.6757,50.7395,43100.0
2006-01-24 11:10:00,63.64,63.65,63.53,63.59,38000.0,50.7395,50.7474,50.6518,50.6996,38000.0
2006-01-24 11:20:00,63.59,63.75,63.56,63.67,36700.0,50.6996,50.8272,50.6757,50.7634,36700.0
2006-01-24 11:30:00,63.67,63.69,63.58,63.62,39500.0,50.7634,50.7793,50.6916,50.7235,39500.0
2006-01-24 11:40:00,63.62,63.82,63.62,63.8,39000.0,50.7235,50.883,50.7235,50.867,39000.0
2006-01-24 11:50:00,63.8,63.87,63.79,63.8,36900.0,50.867,50.9228,50.8591,50.867,36900.0
2006-01-24 12:00:00,63.81,63.81,63.71,63.8,23300.0,50.875,50.875,50.7953,50.867,23300.0
2006-01-24 12:10:00,63.8,63.85,63.71,63.71,25600.0,50.867,50.9069,50.7953,50.7953,25600.0
2006-01-24 12:20:00,63.72,63.89,63.71,63.86,24400.0,50.8032,50.9388,50.7953,50.9149,24400.0
2006-01-24 12:30:00,63.84,63.84,63.74,63.84,27100.0,50.8989,50.8989,50.8192,50.8989,27100.0
2006-01-24 12:40:00,63.84,63.85,63.69,63.78,35200.0,50.8989,50.9069,50.7793,50.8511,35200.0
2006-01-24 12:50:00,63.77,63.9,63.77,63.85,31800.0,50.8431,50.9468,50.8431,50.9069,31800.0
2006-01-24 13:00:00,63.85,63.86,63.59,63.59,36200.0,50.9069,50.9149,50.6996,50.6996,36200.0
2006-01-24 13:10:00,63.58,63.67,63.5,63.67,41100.0,50.6916,50.7634,50.6278,50.7634,41100.0
2006-01-24 13:20:00,63.67,63.79,63.66,63.74,25700.0,50.7634,50.8591,50.7554,50.8192,25700.0
2006-01-24 13:30:00,63.76,63.9,63.73,63.81,26800.0,50.8351,50.9468,50.8112,50.875,26800.0
2006-01-24 13:40:00,63.81,63.9,63.81,63.87,27300.0,50.875,50.9468,50.875,50.9228,27300.0
2006-01-24 13:50:00,63.87,64.06,63.84,64.06,45900.0,50.9228,51.0743,50.8989,51.0743,45900.0
2006-01-24 14:00:00,64.06,64.13,64.02,64.1,42500.0,51.0743,51.1301,51.0424,51.1062,42500.0
2006-01-24 14:10:00,64.1,64.21,64.08,64.11,28900.0,51.1062,51.1939,51.0903,51.1142,28900.0
2006-01-24 14:20:00,64.11,64.12,63.99,64.05,41500.0,51.1142,51.1222,51.0185,51.0664,41500.0
2006-01-24 14:30:00,64.05,64.14,63.87,63.91,60500.0,51.0664,51.1381,50.9228,50.9547,60500.0
2006-01-24 14:40:00,63.89,63.98,63.85,63.89,29100.0,50.9388,51.0105,50.9069,50.9388,29100.0
2006-01-24 14:50:00,63.89,63.9,63.85,63.88,31900.0,50.9388,50.9468,50.9069,50.9308,31900.0
2006-01-24 15:00:00,63.89,63.92,63.83,63.84,43500.0,50.9388,50.9627,50.8909,50.8989,43500.0
2006-01-24 15:10:00,63.83,63.95,63.83,63.86,55300.0,50.8909,50.9866,50.8909,50.9149,55300.0
2006-01-24 15:20:00,63.87,63.9,63.84,63.85,36200.0,50.9228,50.9468,50.8989,50.9069,36200.0
2006-01-24 15:30:00,63.86,63.91,63.84,63.88,58800.0,50.9149,50.9547,50.8989,50.9308,58800.0
2006-01-24 15:40:00,63.86,63.92,63.82,63.87,67100.0,50.9149,50.9627,50.883,50.9228,67100.0
2006-01-24 15:50:00,63.86,63.89,63.8,63.8,43900.0,50.9149,50.9388,50.867,50.867,43900.0
2006-01-25 09:30:00,63.9,64.0,63.9,63.9,52100.0,50.9468,51.0265,50.9468,50.9468,52100.0
2006-01-25 09:40:00,63.84,63.86,63.57,63.69,40500.0,50.8989,50.9149,50.6837,50.7793,40500.0
2006-01-25 09:50:00,63.7,63.84,63.61,63.8,35300.0,50.7873,50.8989,50.7155,50.867,35300.0
2006-01-25 10:00:00,63.8,63.8,63.63,63.65,41300.0,50.867,50.867,50.7315,50.7474,41300.0
2006-01-25 10:10:00,63.65,63.76,63.36,63.63,21400.0,50.7474,50.8351,50.5162,50.7315,21400.0
2006-01-25 10:20:00,63.64,63.64,63.25,63.45,37800.0,50.7395,50.7395,50.4285,50.588,37800.0
2006-01-25 10:30:00,63.48,63.55,63.42,63.52,27200.0,50.6119,50.6677,50.5641,50.6438,27200.0
2006-01-25 10:40:00,63.52,63.64,63.49,63.63,37500.0,50.6438,50.7395,50.6199,50.7315,37500.0
2006-01-25 10:50:00,63.64,63.69,63.59,63.66,32600.0,50.7395,50.7793,50.6996,50.7554,32600.0
2006-01-25 11:00:00,63.66,63.81,63.54,63.56,28300.0,50.7554,50.875,50.6597,50.6757,28300.0
2006-01-25 11:10:00,63.57,63.75,63.57,63.75,18900.0,50.6837,50.8272,50.6837,50.8272,18900.0
2006-01-25 11:20:00,63.73,63.75,63.58,63.62,30200.0,50.8112,50.8272,50.6916,50.7235,30200.0
2006-01-25 11:30:00,63.65,63.68,63.48,63.5,18500.0,50.7474,50.7714,50.6119,50.6278,18500.0
2006-01-25 11:40:00,63.51,63.51,63.41,63.43,11400.0,50.6358,50.6358,50.5561,50.572,11400.0
2006-01-25 11:50:00,63.43,63.53,63.33,63.42,24000.0,50.572,50.6518,50.4923,50.5641,24000.0
2006-01-25 12:00:00,63.48,63.48,63.32,63.34,14100.0,50.6119,50.6119,50.4843,50.5003,14100.0
2006-01-25 12:10:00,63.34,63.38,63.22,63.22,30100.0,50.5003,50.5322,50.4046,50.4046,30100.0
2006-01-25 12:20:00,63.22,63.33,63.05,63.12,27600.0,50.4046,50.4923,50.2691,50.3249,27600.0
2006-01-25 12:30:00,63.12,63.3,63.11,63.14,23900.0,50.3249,50.4684,50.3169,50.3408,23900.0
2006-01-25 12:40:00,63.14,63.31,63.09,63.18,27500.0,50.3408,50.4764,50.301,50.3727,27500.0
2006-01-25 12:50:00,63.19,63.26,63.13,63.19,10700.0,50.3807,50.4365,50.3328,50.3807,10700.0
2006-01-25 13:00:00,63.2,63.31,63.13,63.27,14900.0,50.3887,50.4764,50.3328,50.4445,14900.0
2006-01-25 13:10:00,63.29,63.35,63.22,63.29,8700.0,50.4604,50.5082,50.4046,50.4604,8700.0
2006-01-25 13:20:00,63.27,63.36,63.19,63.28,24000.0,50.4445,50.5162,50.3807,50.4524,24000.0
2006-01-25 13:30:00,63.27,63.28,63.23,63.28,27400.0,50.4445,50.4524,50.4126,50.4524,27400.0
2006-01-25 13:40:00,63.28,63.3,63.15,63.18,38500.0,50.4524,50.4684,50.3488,50.3727,38500.0
2006-01-25 13:50:00,63.18,63.25,63.18,63.25,45300.0,50.3727,50.4285,50.3727,50.4285,45300.0
2006-01-25 14:00:00,63.24,63.25,63.14,63.25,20800.0,50.4205,50.4285,50.3408,50.4285,20800.0
2006-01-25 14:10:00,63.24,63.25,63.19,63.24,17400.0,50.4205,50.4285,50.3807,50.4205,17400.0
2006-01-25 14:20:00,63.24,63.25,63.18,63.21,19700.0,50.4205,50.4285,50.3727,50.3966,19700.0
2006-01-25 14:30:00,63.19,63.24,63.19,63.21,21000.0,50.3807,50.4205,50.3807,50.3966,21000.0
2006-01-25 14:40:00,63.21,63.25,63.05,63.06,27800.0,50.3966,50.4285,50.2691,50.277,27800.0
2006-01-25 14:50:00,63.03,63.15,62.94,62.97,37500.0,50.2531,50.3488,50.1814,50.2053,37500.0
2006-01-25 15:00:00,62.97,63.15,62.97,63.06,30500.0,50.2053,50.3488,50.2053,50.277,30500.0
2006-01-25 15:10:00,63.09,63.14,63.08,63.1,39100.0,50.301,50.3408,50.293,50.3089,39100.0
2006-01-25 15:20:00,63.09,63.14,63.04,63.08,34000.0,50.301,50.3408,50.2611,50.293,34000.0
2006-01-25 15:30:00,63.08,63.09,62.96,63.03,28000.0,50.293,50.301,50.1973,50.2531,28000.0
2006-01-25 15:40:00,63.03,63.08,63.01,63.05,40500.0,50.2531,50.293,50.2372,50.2691,40500.0
2006-01-25 15:50:00,63.05,63.05,63.01,63.03,56700.0,50.2691,50.2691,50.2372,50.2531,56700.0
2006-01-26 09:30:00,63.3,63.6,63.3,63.42,38200.0,50.4684,50.7076,50.4684,50.5641,38200.0
2006-01-26 09:40:00,63.5,63.51,63.41,63.45,23100.0,50.6278,50.6358,50.5561,50.588,23100.0
2006-01-26 09:50:00,63.45,63.67,63.45,63.57,39700.0,50.588,50.7634,50.588,50.6837,39700.0
2006-01-26 10:00:00,63.56,63.65,63.46,63.65,40200.0,50.6757,50.7474,50.596,50.7474,40200.0
2006-01-26 10:10:00,63.64,63.7,63.61,63.66,16200.0,50.7395,50.7873,50.7155,50.7554,16200.0
2006-01-26 10:20:00,63.65,63.77,63.6,63.71,38800.0,50.7474,50.8431,50.7076,50.7953,38800.0
2006-01-26 10:30:00,63.74,63.79,63.7,63.78,35400.0,50.8192,50.8591,50.7873,50.8511,35400.0
2006-01-26 10:40:00,63.78,63.83,63.72,63.81,25900.0,50.8511,50.8909,50.8032,50.875,25900.0
2006-01-26 10:50:00,63.82,63.88,63.65,63.65,17200.0,50.883,50.9308,50.7474,50.7474,17200.0
2006-01-26 11:00:00,63.66,63.72,63.53,63.57,20600.0,50.7554,50.8032,50.6518,50.6837,20600.0
2006-01-26 11:10:00,63.56,63.69,63.55,63.61,27200.0,50.6757,50.7793,50.6677,50.7155,27200.0
2006-01-26 11:20:00,63.61,63.7,63.6,63.67,31900.0,50.7155,50.7873,50.7076,50.7634,31900.0
2006-01-26 11:30:00,63.65,63.71,63.64,63.68,56100.0,50.7474,50.7953,50.7395,50.7714,56100.0
2006-01-26 11:40:00,63.68,63.75,63.66,63.72,30400.0,50.7714,50.8272,50.7554,50.8032,30400.0
2006-01-26 11:50:00,63.71,63.82,63.66,63.8,33600.0,50.7953,50.883,50.7554,50.867,33600.0
2006-01-26 12:00:00,63.8,63.87,63.76,63.77,25300.0,50.867,50.9228,50.8351,50.8431,25300.0
2006-01-26 12:10:00,63.79,63.83,63.72,63.83,13300.0,50.8591,50.8909,50.8032,50.8909,13300.0
2006-01-26 12:20:00,63.82,63.82,63.75,63.76,13100.0,50.883,50.883,50.8272,50.8351,13100.0
2006-01-26 12:30:00,63.76,63.84,63.71,63.73,16700.0,50.8351,50.8989,50.7953,50.8112,16700.0
2006-01-26 12:40:00,63.76,63.81,63.74,63.76,8000.0,50.8351,50.875,50.8192,50.8351,8000.0
2006-01-26 12:50:00,63.75,63.78,63.7,63.7,21400.0,50.8272,50.8511,50.7873,50.7873,21400.0
2006-01-26 13:00:00,63.7,63.78,63.7,63.76,37400.0,50.7873,50.8511,50.7873,50.8351,37400.0
2006-01-26 13:10:00,63.74,63.86,63.74,63.83,30100.0,50.8192,50.9149,50.8192,50.8909,30100.0
2006-01-26 13:20:00,63.81,63.83,63.72,63.72,15300.0,50.875,50.8909,50.8032,50.8032,15300.0
2006-01-26 13:30:00,63.7,63.83,63.63,63.8,21300.0,50.7873,50.8909,50.7315,50.867,21300.0
2006-01-26 13:40:00,63.78,63.82,63.77,63.79,25400.0,50.8511,50.883,50.8431,50.8591,25400.0
2006-01-26 13:50:00,63.77,63.82,63.76,63.8,23400.0,50.8431,50.883,50.8351,50.867,23400.0
2006-01-26 14:00:00,63.79,63.88,63.75,63.82,32300.0,50.8591,50.9308,50.8272,50.883,32300.0
2006-01-26 14:10:00,63.83,63.83,63.77,63.77,21000.0,50.8909,50.8909,50.8431,50.8431,21000.0
2006-01-26 14:20:00,63.78,63.81,63.7,63.7,15400.0,50.8511,50.875,50.7873,50.7873,15400.0
2006-01-26 14:30:00,63.71,63.76,63.65,63.7,17800.0,50.7953,50.8351,50.7474,50.7873,17800.0
2006-01-26 14:40:00,63.69,63.75,63.61,63.69,50000.0,50.7793,50.8272,50.7155,50.7793,50000.0
2006-01-26 14:50:00,63.69,63.75,63.6,63.65,40400.0,50.7793,50.8272,50.7076,50.7474,40400.0
2006-01-26 15:00:00,63.65,63.68,63.58,63.65,29700.0,50.7474,50.7714,50.6916,50.7474,29700.0
2006-01-26 15:10:00,63.64,63.67,63.6,63.64,52800.0,50.7395,50.7634,50.7076,50.7395,52800.0
2006-01-26 15:20:00,63.64,63.69,63.62,63.66,38500.0,50.7395,50.7793,50.7235,50.7554,38500.0
2006-01-26 15:30:00,63.66,63.7,63.51,63.52,41600.0,50.7554,50.7873,50.6358,50.6438,41600.0
2006-01-26 15:40:00,63.52,63.52,63.44,63.49,34100.0,50.6438,50.6438,50.58,50.6199,34100.0
2006-01-26 15:50:00,63.5,63.54,63.49,63.53,39800.0,50.6278,50.6597,50.6199,50.6518,39800.0
2006-01-27 09:30:00,63.6,63.6,63.3,63.4,32300.0,50.7076,50.7076,50.4684,50.5481,32300.0
2006-01-27 09:40:00,63.4,63.9,63.33,63.84,21000.0,50.5481,50.9468,50.4923,50.8989,21000.0
2006-01-27 09:50:00,63.84,64.0,63.72,63.73,28400.0,50.8989,51.0265,50.8032,50.8112,28400.0
2006-01-27 10:00:00,63.74,64.2,63.73,63.87,63000.0,50.8192,51.1859,50.8112,50.9228,63000.0
2006-01-27 10:10:00,64.0,64.0,63.81,63.91,17900.0,51.0265,51.0265,50.875,50.9547,17900.0
2006-01-27 10:20:00,63.9,63.9,63.55,63.58,14400.0,50.9468,50.9468,50.6677,50.6916,14400.0
2006-01-27 10:30:00,63.58,63.82,63.58,63.82,8900.0,50.6916,50.883,50.6916,50.883,8900.0
2006-01-27 10:40:00,63.83,63.91,63.82,63.87,9200.0,50.8909,50.9547,50.883,50.9228,9200.0
2006-01-27 10:50:00,63.87,64.0,63.87,63.93,16600.0,50.9228,51.0265,50.9228,50.9707,16600.0
2006-01-27 11:00:00,63.94,63.99,63.86,63.98,17100.0,50.9786,51.0185,50.9149,51.0105,17100.0
2006-01-27 11:10:00,63.99,64.0,63.86,63.99,21300.0,51.0185,51.0265,50.9149,51.0185,21300.0
2006-01-27 11:20:00,63.98,64.03,63.94,63.99,26800.0,51.0105,51.0504,50.9786,51.0185,26800.0
2006-01-27 11:30:00,63.99,64.0,63.95,63.98,10200.0,51.0185,51.0265,50.9866,51.0105,10200.0
2006-01-27 11:40:00,63.97,64.0,63.95,63.97,12300.0,51.0026,51.0265,50.9866,51.0026,12300.0
2006-01-27 11:50:00,63.97,64.03,63.95,63.99,14100.0,51.0026,51.0504,50.9866,51.0185,14100.0
2006-01-27 12:00:00,64.0,64.0,63.97,63.99,13700.0,51.0265,51.0265,51.0026,51.0185,13700.0
2006-01-27 12:10:00,63.99,64.0,63.96,63.97,8100.0,51.0185,51.0265,50.9946,51.0026,8100.0
2006-01-27 12:20:00,63.97,64.05,63.97,64.05,10000.0,51.0026,51.0664,51.0026,51.0664,10000.0
2006-01-27 12:30:00,64.06,64.1,64.03,64.05,34800.0,51.0743,51.1062,51.0504,51.0664,34800.0
2006-01-27 12:40:00,64.03,64.04,64.01,64.02,5900.0,51.0504,51.0584,51.0345,51.0424,5900.0
2006-01-27 12:50:00,64.02,64.05,64.02,64.05,8800.0,51.0424,51.0664,51.0424,51.0664,8800.0
2006-01-27 13:00:00,64.05,64.05,63.97,63.98,11500.0,51.0664,51.0664,51.0026,51.0105,11500.0
2006-01-27 13:10:00,63.98,64.05,63.92,63.93,16300.0,51.0105,51.0664,50.9627,50.9707,16300.0
2006-01-27 13:20:00,63.93,64.0,63.87,63.87,9200.0,50.9707,51.0265,50.9228,50.9228,9200.0
2006-01-27 13:30:00,63.86,63.89,63.74,63.81,13800.0,50.9149,50.9388,50.8192,50.875,13800.0
2006-01-27 13:40:00,63.81,63.91,63.74,63.91,10700.0,50.875,50.9547,50.8192,50.9547,10700.0
2006-01-27 13:50:00,63.93,64.1,63.93,64.09,22100.0,50.9707,51.1062,50.9707,51.0982,22100.0
2006-01-27 14:00:00,64.1,64.1,64.06,64.06,14200.0,51.1062,51.1062,51.0743,51.0743,14200.0
2006-01-27 14:10:00,64.06,64.1,64.02,64.1,14400.0,51.0743,51.1062,51.0424,51.1062,14400.0
2006-01-27 14:20:00,64.09,64.29,64.09,64.28,28400.0,51.0982,51.2577,51.0982,51.2497,28400.0
2006-01-27 14:30:00,64.28,64.34,64.11,64.17,17400.0,51.2497,51.2976,51.1142,51.162,17400.0
2006-01-27 14:40:00,64.17,64.28,64.17,64.24,10200.0,51.162,51.2497,51.162,51.2178,10200.0
2006-01-27 14:50:00,64.22,64.29,64.22,64.29,22700.0,51.2019,51.2577,51.2019,51.2577,22700.0
2006-01-27 15:00:00,64.29,64.32,64.23,64.25,17600.0,51.2577,51.2816,51.2099,51.2258,17600.0
2006-01-27 15:10:00,64.25,64.29,64.23,64.26,21900.0,51.2258,51.2577,51.2099,51.2338,21900.0
2006-01-27 15:20:00,64.25,64.25,64.14,64.15,32900.0,51.2258,51.2258,51.1381,51.1461,32900.0
2006-01-27 15:30:00,64.14,64.15,64.08,64.08,31700.0,51.1381,51.1461,51.0903,51.0903,31700.0
2006-01-27 15:40:00,64.08,64.12,64.03,64.06,21800.0,51.0903,51.1222,51.0504,51.0743,21800.0
2006-01-27 15:50:00,64.06,64.1,63.96,63.96,31200.0,51.0743,51.1062,50.9946,50.9946,31200.0
2006-01-30 09:30:00,64.15,64.38,64.1,64.31,24800.0,51.1461,51.3295,51.1062,51.2736,24800.0
2006-01-30 09:40:00,64.28,64.5,64.27,64.49,30500.0,51.2497,51.4251,51.2418,51.4172,30500.0
2006-01-30 09:50:00,64.48,64.49,64.25,64.28,27700.0,51.4092,51.4172,51.2258,51.2497,27700.0
2006-01-30 10:00:00,64.3,64.41,64.24,64.32,19400.0,51.2657,51.3534,51.2178,51.2816,19400.0
2006-01-30 10:10:00,64.3,64.44,64.28,64.3,20500.0,51.2657,51.3773,51.2497,51.2657,20500.0
2006-01-30 10:20:00,64.3,64.49,64.28,64.48,12200.0,51.2657,51.4172,51.2497,51.4092,12200.0
2006-01-30 10:30:00,64.49,64.49,64.39,64.4,16700.0,51.4172,51.4172,51.3374,51.3454,16700.0
2006-01-30 10:40:00,64.39,64.41,64.36,64.41,12500.0,51.3374,51.3534,51.3135,51.3534,12500.0
2006-01-30 10:50:00,64.41,64.41,64.27,64.3,30900.0,51.3534,51.3534,51.2418,51.2657,30900.0
2006-01-30 11:00:00,64.3,64.4,64.27,64.3,16000.0,51.2657,51.3454,51.2418,51.2657,16000.0
2006-01-30 11:10:00,64.3,64.33,64.26,64.28,11600.0,51.2657,51.2896,51.2338,51.2497,11600.0
2006-01-30 11:20:00,64.28,64.28,64.08,64.08,9700.0,51.2497,51.2497,51.0903,51.0903,9700.0
2006-01-30 11:30:00,64.1,64.19,64.1,64.19,10400.0,51.1062,51.178,51.1062,51.178,10400.0
2006-01-30 11:40:00,64.19,64.19,64.11,64.15,9500.0,51.178,51.178,51.1142,51.1461,9500.0
2006-01-30 11:50:00,64.15,64.15,63.99,63.99,16600.0,51.1461,51.1461,51.0185,51.0185,16600.0
2006-01-30 12:00:00,63.99,64.02,63.93,63.94,10500.0,51.0185,51.0424,50.9707,50.9786,10500.0
2006-01-30 12:10:00,63.95,64.0,63.93,63.96,9200.0,50.9866,51.0265,50.9707,50.9946,9200.0
2006-01-30 12:20:00,63.97,64.02,63.95,63.99,18500.0,51.0026,51.0424,50.9866,51.0185,18500.0
2006-01-30 12:30:00,63.97,64.03,63.97,64.01,13800.0,51.0026,51.0504,51.0026,51.0345,13800.0
2006-01-30 12:40:00,64.04,64.13,64.03,64.1,16700.0,51.0584,51.1301,51.0504,51.1062,16700.0
2006-01-30 12:50:00,64.1,64.21,64.06,64.21,11700.0,51.1062,51.1939,51.0743,51.1939,11700.0
2006-01-30 13:00:00,64.21,64.22,64.15,64.22,13200.0,51.1939,51.2019,51.1461,51.2019,13200.0
2006-01-30 13:10:00,64.22,64.31,64.2,64.31,15400.0,51.2019,51.2736,51.1859,51.2736,15400.0
2006-01-30 13:20:00,64.3,64.32,64.19,64.22,11000.0,51.2657,51.2816,51.178,51.2019,11000.0
2006-01-30 13:30:00,64.24,64.32,64.24,64.28,18800.0,51.2178,51.2816,51.2178,51.2497,18800.0
2006-01-30 13:40:00,64.27,64.37,64.26,64.36,9000.0,51.2418,51.3215,51.2338,51.3135,9000.0
2006-01-30 13:50:00,64.35,64.4,64.24,64.25,11500.0,51.3055,51.3454,51.2178,51.2258,11500.0
2006-01-30 14:00:00,64.25,64.38,64.25,64.32,15200.0,51.2258,51.3295,51.2258,51.2816,15200.0
2006-01-30 14:10:00,64.33,64.37,64.32,64.32,11800.0,51.2896,51.3215,51.2816,51.2816,11800.0
2006-01-30 14:20:00,64.33,64.44,64.33,64.44,24800.0,51.2896,51.3773,51.2896,51.3773,24800.0
2006-01-30 14:30:00,64.44,64.44,64.35,64.37,31900.0,51.3773,51.3773,51.3055,51.3215,31900.0
2006-01-30 14:40:00,64.37,64.45,64.37,64.45,12500.0,51.3215,51.3853,51.3215,51.3853,12500.0
2006-01-30 14:50:00,64.48,64.48,64.37,64.39,18500.0,51.4092,51.4092,51.3215,51.3374,18500.0
2006-01-30 15:00:00,64.39,64.48,64.37,64.48,23800.0,51.3374,51.4092,51.3215,51.4092,23800.0
2006-01-30 15:10:00,64.47,64.5,64.43,64.45,21300.0,51.4012,51.4251,51.3693,51.3853,21300.0
2006-01-30 15:20:00,64.43,64.47,64.4,64.46,18400.0,51.3693,51.4012,51.3454,51.3932,18400.0
2006-01-30 15:30:00,64.47,64.48,64.42,64.43,18400.0,51.4012,51.4092,51.3613,51.3693,18400.0
2006-01-30 15:40:00,64.43,64.43,64.36,64.38,27300.0,51.3693,51.3693,51.3135,51.3295,27300.0
2006-01-30 15:50:00,64.38,64.45,64.38,64.45,36600.0,51.3295,51.3853,51.3295,51.3853,36600.0
2006-01-31 09:30:00,64.5,64.85,64.32,64.67,51400.0,51.4251,51.7042,51.2816,51.5607,51400.0
2006-01-31 09:40:00,64.67,64.93,64.66,64.67,33000.0,51.5607,51.768,51.5527,51.5607,33000.0
2006-01-31 09:50:00,64.64,64.64,64.2,64.26,57400.0,51.5368,51.5368,51.1859,51.2338,57400.0
2006-01-31 10:00:00,64.26,64.35,64.1,64.3,27400.0,51.2338,51.3055,51.1062,51.2657,27400.0
2006-01-31 10:10:00,64.31,64.4,64.23,64.38,24200.0,51.2736,51.3454,51.2099,51.3295,24200.0
2006-01-31 10:20:00,64.37,64.38,64.25,64.27,16200.0,51.3215,51.3295,51.2258,51.2418,16200.0
2006-01-31 10:30:00,64.26,64.38,64.21,64.34,24200.0,51.2338,51.3295,51.1939,51.2976,24200.0
2006-01-31 10:40:00,64.33,64.42,64.31,64.37,26200.0,51.2896,51.3613,51.2736,51.3215,26200.0
2006-01-31 10:50:00,64.37,64.47,64.33,64.46,20300.0,51.3215,51.4012,51.2896,51.3932,20300.0
2006-01-31 11:00:00,64.46,64.46,64.4,64.4,18100.0,51.3932,51.3932,51.3454,51.3454,18100.0
2006-01-31 11:10:00,64.41,64.41,64.19,64.2,27600.0,51.3534,51.3534,51.178,51.1859,27600.0
2006-01-31 11:20:00,64.21,64.45,64.21,64.41,20300.0,51.1939,51.3853,51.1939,51.3534,20300.0
2006-01-31 11:30:00,64.41,64.41,64.25,64.26,26400.0,51.3534,51.3534,51.2258,51.2338,26400.0
2006-01-31 11:40:00,64.26,64.37,64.23,64.33,20300.0,51.2338,51.3215,51.2099,51.2896,20300.0
2006-01-31 11:50:00,64.33,64.33,64.13,64.14,13300.0,51.2896,51.2896,51.1301,51.1381,13300.0
2006-01-31 12:00:00,64.14,64.14,64.03,64.07,31100.0,51.1381,51.1381,51.0504,51.0823,31100.0
2006-01-31 12:10:00,64.06,64.07,64.03,64.04,18700.0,51.0743,51.0823,51.0504,51.0584,18700.0
2006-01-31 12:20:00,64.04,64.04,64.01,64.01,13400.0,51.0584,51.0584,51.0345,51.0345,13400.0
2006-01-31 12:30:00,64.02,64.02,64.0,64.01,14500.0,51.0424,51.0424,51.0265,51.0345,14500.0
2006-01-31 12:40:00,64.01,64.01,63.97,63.98,13300.0,51.0345,51.0345,51.0026,51.0105,13300.0
2006-01-31 12:50:00,63.98,63.98,63.93,63.93,17800.0,51.0105,51.0105,50.9707,50.9707,17800.0
2006-01-31 13:00:00,63.93,63.94,63.93,63.93,15400.0,50.9707,50.9786,50.9707,50.9707,15400.0
2006-01-31 13:10:00,63.93,63.94,63.71,63.73,45500.0,50.9707,50.9786,50.7953,50.8112,45500.0
2006-01-31 13:20:00,63.73,63.78,63.66,63.77,43900.0,50.8112,50.8511,50.7554,50.8431,43900.0
2006-01-31 13:30:00,63.77,63.78,63.72,63.73,30000.0,50.8431,50.8511,50.8032,50.8112,30000.0
2006-01-31 13:40:00,63.74,63.85,63.73,63.79,63600.0,50.8192,50.9069,50.8112,50.8591,63600.0
2006-01-31 13:50:00,63.8,63.86,63.77,63.77,29400.0,50.867,50.9149,50.8431,50.8431,29400.0
2006-01-31 14:00:00,63.77,63.79,63.73,63.74,29300.0,50.8431,50.8591,50.8112,50.8192,29300.0
2006-01-31 14:10:00,63.75,63.82,63.58,63.65,46300.0,50.8272,50.883,50.6916,50.7474,46300.0
2006-01-31 14:20:00,63.58,63.59,63.32,63.55,65000.0,50.6916,50.6996,50.4843,50.6677,65000.0
2006-01-31 14:30:00,63.54,63.55,63.4,63.55,79400.0,50.6597,50.6677,50.5481,50.6677,79400.0
2006-01-31 14:40:00,63.59,63.59,63.42,63.5,42700.0,50.6996,50.6996,50.5641,50.6278,42700.0
2006-01-31 14:50:00,63.5,63.58,63.43,63.53,57100.0,50.6278,50.6916,50.572,50.6518,57100.0
2006-01-31 15:00:00,63.54,63.76,63.53,63.66,51900.0,50.6597,50.8351,50.6518,50.7554,51900.0
2006-01-31 15:10:00,63.67,63.73,63.57,63.58,51900.0,50.7634,50.8112,50.6837,50.6916,51900.0
2006-01-31 15:20:00,63.58,63.65,63.57,63.65,85400.0,50.6916,50.7474,50.6837,50.7474,85400.0
2006-01-31 15:30:00,63.62,63.67,63.49,63.49,48900.0,50.7235,50.7634,50.6199,50.6199,48900.0
2006-01-31 15:40:00,63.5,63.75,63.48,63.48,181000.0,50.6278,50.8272,50.6119,50.6119,181000.0
2006-01-31 15:50:00,63.47,63.48,63.31,63.35,126600.0,50.6039,50.6119,50.4764,50.5082,126600.0
2006-02-01 09:30:00,63.32,63.45,63.19,63.19,68300.0,50.4843,50.588,50.3807,50.3807,68300.0
2006-02-01 09:40:00,63.16,63.83,63.16,63.8,54800.0,50.3568,50.8909,50.3568,50.867,54800.0
2006-02-01 09:50:00,63.8,64.05,63.79,63.96,97900.0,50.867,51.0664,50.8591,50.9946,97900.0
2006-02-01 10:00:00,63.95,63.95,63.6,63.7,147400.0,50.9866,50.9866,50.7076,50.7873,147400.0
2006-02-01 10:10:00,63.75,63.87,63.69,63.76,51000.0,50.8272,50.9228,50.7793,50.8351,51000.0
2006-02-01 10:20:00,63.77,63.77,63.6,63.68,62700.0,50.8431,50.8431,50.7076,50.7714,62700.0
2006-02-01 10:30:00,63.69,63.74,63.68,63.73,50300.0,50.7793,50.8192,50.7714,50.8112,50300.0
2006-02-01 10:40:00,63.74,63.75,63.65,63.66,35500.0,50.8192,50.8272,50.7474,50.7554,35500.0
2006-02-01 10:50:00,63.68,63.68,63.54,63.54,38100.0,50.7714,50.7714,50.6597,50.6597,38100.0
2006-02-01 11:00:00,63.54,63.6,63.52,63.57,36900.0,50.6597,50.7076,50.6438,50.6837,36900.0
2006-02-01 11:10:00,63.57,63.6,63.46,63.49,26800.0,50.6837,50.7076,50.596,50.6199,26800.0
2006-02-01 11:20:00,63.49,63.53,63.4,63.46,44500.0,50.6199,50.6518,50.5481,50.596,44500.0
2006-02-01 11:30:00,63.46,63.51,63.44,63.47,45900.0,50.596,50.6358,50.58,50.6039,45900.0
2006-02-01 11:40:00,63.47,63.48,63.33,63.39,37700.0,50.6039,50.6119,50.4923,50.5401,37700.0
2006-02-01 11:50:00,63.39,63.46,63.34,63.36,60500.0,50.5401,50.596,50.5003,50.5162,60500.0
2006-02-01 12:00:00,63.36,63.47,63.36,63.4,35200.0,50.5162,50.6039,50.5162,50.5481,35200.0
2006-02-01 12:10:00,63.38,63.39,63.33,63.37,36200.0,50.5322,50.5401,50.4923,50.5242,36200.0
2006-02-01 12:20:00,63.37,63.54,63.37,63.53,38500.0,50.5242,50.6597,50.5242,50.6518,38500.0
2006-02-01 12:30:00,63.53,63.6,63.47,63.5,50500.0,50.6518,50.7076,50.6039,50.6278,50500.0
2006-02-01 12:40:00,63.5,63.55,63.44,63.53,24400.0,50.6278,50.6677,50.58,50.6518,24400.0
2006-02-01 12:50:00,63.53,63.65,63.53,63.65,30200.0,50.6518,50.7474,50.6518,50.7474,30200.0
2006-02-01 13:00:00,63.66,63.7,63.66,63.69,26600.0,50.7554,50.7873,50.7554,50.7793,26600.0
2006-02-01 13:10:00,63.7,63.73,63.55,63.61,131400.0,50.7873,50.8112,50.6677,50.7155,131400.0
2006-02-01 13:20:00,63.55,63.61,63.45,63.49,36100.0,50.6677,50.7155,50.588,50.6199,36100.0
2006-02-01 13:30:00,63.47,63.48,63.4,63.41,26400.0,50.6039,50.6119,50.5481,50.5561,26400.0
2006-02-01 13:40:00,63.44,63.5,63.36,63.4,46600.0,50.58,50.6278,50.5162,50.5481,46600.0
2006-02-01 13:50:00,63.4,63.62,63.39,63.59,18700.0,50.5481,50.7235,50.5401,50.6996,18700.0
2006-02-01 14:00:00,63.59,63.76,63.59,63.6,46600.0,50.6996,50.8351,50.6996,50.7076,46600.0
2006-02-01 14:10:00,63.6,63.65,63.58,63.61,63800.0,50.7076,50.7474,50.6916,50.7155,63800.0
2006-02-01 14:20:00,63.6,63.64,63.55,63.61,40200.0,50.7076,50.7395,50.6677,50.7155,40200.0
2006-02-01 14:30:00,63.62,63.64,63.58,63.59,56800.0,50.7235,50.7395,50.6916,50.6996,56800.0
2006-02-01 14:40:00,63.59,63.6,63.45,63.48,43300.0,50.6996,50.7076,50.588,50.6119,43300.0
2006-02-01 14:50:00,63.48,63.64,63.48,63.6,39100.0,50.6119,50.7395,50.6119,50.7076,39100.0
2006-02-01 15:00:00,63.6,63.65,63.56,63.65,53300.0,50.7076,50.7474,50.6757,50.7474,53300.0
2006-02-01 15:10:00,63.64,63.65,63.55,63.55,81000.0,50.7395,50.7474,50.6677,50.6677,81000.0
2006-02-01 15:20:00,63.55,63.69,63.54,63.54,88000.0,50.6677,50.7793,50.6597,50.6597,88000.0
2006-02-01 15:30:00,63.54,63.6,63.54,63.59,108200.0,50.6597,50.7076,50.6597,50.6996,108200.0
2006-02-01 15:40:00,63.59,63.65,63.58,63.58,84400.0,50.6996,50.7474,50.6916,50.6916,84400.0
2006-02-01 15:50:00,63.59,63.63,63.57,63.59,109600.0,50.6996,50.7315,50.6837,50.6996,109600.0
2006-02-02 09:30:00,63.6,63.76,63.5,63.59,54300.0,50.7076,50.8351,50.6278,50.6996,54300.0
2006-02-02 09:40:00,63.55,64.1,63.47,64.05,43500.0,50.6677,51.1062,50.6039,51.0664,43500.0
2006-02-02 09:50:00,64.04,64.07,63.95,63.95,30600.0,51.0584,51.0823,50.9866,50.9866,30600.0
2006-02-02 10:00:00,63.95,64.17,63.71,63.83,55400.0,50.9866,51.162,50.7953,50.8909,55400.0
2006-02-02 10:10:00,63.83,63.94,63.67,63.84,23000.0,50.8909,50.9786,50.7634,50.8989,23000.0
2006-02-02 10:20:00,63.83,63.97,63.76,63.8,36700.0,50.8909,51.0026,50.8351,50.867,36700.0
2006-02-02 10:30:00,63.77,63.86,63.73,63.82,38000.0,50.8431,50.9149,50.8112,50.883,38000.0
2006-02-02 10:40:00,63.82,63.83,63.65,63.7,34100.0,50.883,50.8909,50.7474,50.7873,34100.0
2006-02-02 10:50:00,63.7,63.83,63.67,63.76,40500.0,50.7873,50.8909,50.7634,50.8351,40500.0
2006-02-02 11:00:00,63.76,63.85,63.53,63.53,44000.0,50.8351,50.9069,50.6518,50.6518,44000.0
2006-02-02 11:10:00,63.53,63.68,63.43,63.59,41900.0,50.6518,50.7714,50.572,50.6996,41900.0
2006-02-02 11:20:00,63.6,63.63,63.46,63.46,46500.0,50.7076,50.7315,50.596,50.596,46500.0
2006-02-02 11:30:00,63.42,63.47,63.3,63.34,75000.0,50.5641,50.6039,50.4684,50.5003,75000.0
2006-02-02 11:40:00,63.36,63.5,63.33,63.5,63100.0,50.5162,50.6278,50.4923,50.6278,63100.0
2006-02-02 11:50:00,63.5,63.62,63.47,63.47,27600.0,50.6278,50.7235,50.6039,50.6039,27600.0
2006-02-02 12:00:00,63.48,63.48,63.36,63.37,51900.0,50.6119,50.6119,50.5162,50.5242,51900.0
2006-02-02 12:10:00,63.35,63.41,63.28,63.36,54600.0,50.5082,50.5561,50.4524,50.5162,54600.0
2006-02-02 12:20:00,63.35,63.44,63.29,63.35,51400.0,50.5082,50.58,50.4604,50.5082,51400.0
2006-02-02 12:30:00,63.35,63.67,63.34,63.42,55500.0,50.5082,50.7634,50.5003,50.5641,55500.0
2006-02-02 12:40:00,63.42,63.73,63.41,63.72,24500.0,50.5641,50.8112,50.5561,50.8032,24500.0
2006-02-02 12:50:00,63.71,63.75,63.57,63.58,20100.0,50.7953,50.8272,50.6837,50.6916,20100.0
2006-02-02 13:00:00,63.57,63.73,63.53,63.72,20500.0,50.6837,50.8112,50.6518,50.8032,20500.0
2006-02-02 13:10:00,63.73,63.76,63.61,63.61,30400.0,50.8112,50.8351,50.7155,50.7155,30400.0
2006-02-02 13:20:00,63.61,63.74,63.61,63.68,32500.0,50.7155,50.8192,50.7155,50.7714,32500.0
2006-02-02 13:30:00,63.69,63.74,63.67,63.73,40000.0,50.7793,50.8192,50.7634,50.8112,40000.0
2006-02-02 13:40:00,63.73,63.75,63.67,63.75,28100.0,50.8112,50.8272,50.7634,50.8272,28100.0
2006-02-02 13:50:00,63.75,63.8,63.65,63.71,32700.0,50.8272,50.867,50.7474,50.7953,32700.0
2006-02-02 14:00:00,63.71,63.71,63.5,63.5,44900.0,50.7953,50.7953,50.6278,50.6278,44900.0
2006-02-02 14:10:00,63.5,63.5,63.33,63.45,81900.0,50.6278,50.6278,50.4923,50.588,81900.0
2006-02-02 14:20:00,63.45,63.59,63.45,63.58,38400.0,50.588,50.6996,50.588,50.6916,38400.0
2006-02-02 14:30:00,63.59,63.68,63.55,63.56,68000.0,50.6996,50.7714,50.6677,50.6757,68000.0
2006-02-02 14:40:00,63.54,63.74,63.48,63.51,87300.0,50.6597,50.8192,50.6119,50.6358,87300.0
2006-02-02 14:50:00,63.51,63.58,63.5,63.56,51300.0,50.6358,50.6916,50.6278,50.6757,51300.0
2006-02-02 15:00:00,63.56,63.65,63.53,63.63,46700.0,50.6757,50.7474,50.6518,50.7315,46700.0
2006-02-02 15:10:00,63.62,63.63,63.49,63.52,62600.0,50.7235,50.7315,50.6199,50.6438,62600.0
2006-02-02 15:20:00,63.52,63.67,63.47,63.65,48300.0,50.6438,50.7634,50.6039,50.7474,48300.0
2006-02-02 15:30:00,63.65,63.74,63.55,63.71,49800.0,50.7474,50.8192,50.6677,50.7953,49800.0
2006-02-02 15:40:00,63.7,63.8,63.69,63.77,174900.0,50.7873,50.867,50.7793,50.8431,174900.0
2006-02-02 15:50:00,63.77,63.9,63.76,63.88,147100.0,50.8431,50.9468,50.8351,50.9308,147100.0
2006-02-03 09:30:00,64.5,64.5,64.02,64.13,142100.0,51.4251,51.4251,51.0424,51.1301,142100.0
2006-02-03 09:40:00,64.1,64.11,63.0,63.3,143500.0,51.1062,51.1142,50.2292,50.4684,143500.0
2006-02-03 09:50:00,63.27,63.95,63.27,63.77,60700.0,50.4445,50.9866,50.4445,50.8431,60700.0
2006-02-03 10:00:00,63.74,64.2,63.67,64.05,50700.0,50.8192,51.1859,50.7634,51.0664,50700.0
2006-02-03 10:10:00,64.05,64.4,64.0,64.1,123500.0,51.0664,51.3454,51.0265,51.1062,123500.0
2006-02-03 10:20:00,64.15,64.3,64.07,64.15,75000.0,51.1461,51.2657,51.0823,51.1461,75000.0
2006-02-03 10:30:00,64.2,64.23,63.89,64.17,58500.0,51.1859,51.2099,50.9388,51.162,58500.0
2006-02-03 10:40:00,64.2,64.86,64.2,64.68,75900.0,51.1859,51.7122,51.1859,51.5686,75900.0
2006-02-03 10:50:00,64.65,65.03,64.58,64.75,100000.0,51.5447,51.8477,51.4889,51.6245,100000.0
2006-02-03 11:00:00,64.75,64.95,64.61,64.65,33500.0,51.6245,51.7839,51.5128,51.5447,33500.0
2006-02-03 11:10:00,64.65,64.65,64.25,64.36,55700.0,51.5447,51.5447,51.2258,51.3135,55700.0
2006-02-03 11:20:00,64.44,64.5,64.25,64.5,19100.0,51.3773,51.4251,51.2258,51.4251,19100.0
2006-02-03 11:30:00,64.5,64.68,64.44,64.56,48600.0,51.4251,51.5686,51.3773,51.473,48600.0
2006-02-03 11:40:00,64.56,64.65,64.55,64.62,13500.0,51.473,51.5447,51.465,51.5208,13500.0
2006-02-03 11:50:00,64.63,64.7,64.55,64.6,18700.0,51.5288,51.5846,51.465,51.5049,18700.0
2006-02-03 12:00:00,64.59,64.65,64.55,64.58,16800.0,51.4969,51.5447,51.465,51.4889,16800.0
2006-02-03 12:10:00,64.58,64.58,64.28,64.34,67000.0,51.4889,51.4889,51.2497,51.2976,67000.0
2006-02-03 12:20:00,64.34,64.38,64.16,64.36,42300.0,51.2976,51.3295,51.1541,51.3135,42300.0
2006-02-03 12:30:00,64.37,64.45,64.33,64.38,17400.0,51.3215,51.3853,51.2896,51.3295,17400.0
2006-02-03 12:40:00,64.38,64.45,64.3,64.41,9300.0,51.3295,51.3853,51.2657,51.3534,9300.0
2006-02-03 12:50:00,64.39,64.57,64.3,64.35,12700.0,51.3374,51.4809,51.2657,51.3055,12700.0
2006-02-03 13:00:00,64.36,64.48,64.36,64.45,9000.0,51.3135,51.4092,51.3135,51.3853,9000.0
2006-02-03 13:10:00,64.4,64.43,64.33,64.38,36500.0,51.3454,51.3693,51.2896,51.3295,36500.0
2006-02-03 13:20:00,64.4,64.55,64.38,64.53,38500.0,51.3454,51.465,51.3295,51.449,38500.0
2006-02-03 13:30:00,64.51,64.52,64.43,64.51,30200.0,51.4331,51.4411,51.3693,51.4331,30200.0
2006-02-03 13:40:00,64.5,64.51,64.35,64.43,15500.0,51.4251,51.4331,51.3055,51.3693,15500.0
2006-02-03 13:50:00,64.4,64.42,64.38,64.38,61000.0,51.3454,51.3613,51.3295,51.3295,61000.0
2006-02-03 14:00:00,64.37,64.4,64.35,64.37,35200.0,51.3215,51.3454,51.3055,51.3215,35200.0
2006-02-03 14:10:00,64.37,64.37,64.24,64.24,33100.0,51.3215,51.3215,51.2178,51.2178,33100.0
2006-02-03 14:20:00,64.25,64.36,64.24,64.35,42400.0,51.2258,51.3135,51.2178,51.3055,42400.0
2006-02-03 14:30:00,64.36,64.39,64.35,64.35,26400.0,51.3135,51.3374,51.3055,51.3055,26400.0
2006-02-03 14:40:00,64.37,64.39,64.36,64.38,26500.0,51.3215,51.3374,51.3135,51.3295,26500.0
2006-02-03 14:50:00,64.38,64.39,64.16,64.26,47700.0,51.3295,51.3374,51.1541,51.2338,47700.0
2006-02-03 15:00:00,64.27,64.49,64.27,64.49,27000.0,51.2418,51.4172,51.2418,51.4172,27000.0
2006-02-03 15:10:00,64.48,64.49,64.24,64.27,35200.0,51.4092,51.4172,51.2178,51.2418,35200.0
2006-02-03 15:20:00,64.29,64.29,64.24,64.25,36700.0,51.2577,51.2577,51.2178,51.2258,36700.0
2006-02-03 15:30:00,64.25,64.25,63.95,63.99,49400.0,51.2258,51.2258,50.9866,51.0185,49400.0
2006-02-03 15:40:00,63.99,64.16,63.9,64.15,68900.0,51.0185,51.1541,50.9468,51.1461,68900.0
2006-02-03 15:50:00,64.12,64.15,63.82,63.84,61200.0,51.1222,51.1461,50.883,50.8989,61200.0
2006-02-06 09:30:00,64.1,64.1,63.95,63.95,54000.0,51.1062,51.1062,50.9866,50.9866,54000.0
2006-02-06 09:40:00,63.91,64.16,63.91,64.15,45200.0,50.9547,51.1541,50.9547,51.1461,45200.0
2006-02-06 09:50:00,64.16,64.24,64.12,64.18,57200.0,51.1541,51.2178,51.1222,51.17,57200.0
2006-02-06 10:00:00,64.19,64.19,64.0,64.09,45400.0,51.178,51.178,51.0265,51.0982,45400.0
2006-02-06 10:10:00,64.09,64.09,63.94,63.98,18500.0,51.0982,51.0982,50.9786,51.0105,18500.0
2006-02-06 10:20:00,63.98,64.05,63.95,63.95,23600.0,51.0105,51.0664,50.9866,50.9866,23600.0
2006-02-06 10:30:00,63.94,64.08,63.94,64.03,50000.0,50.9786,51.0903,50.9786,51.0504,50000.0
2006-02-06 10:40:00,64.02,64.12,63.97,64.1,45200.0,51.0424,51.1222,51.0026,51.1062,45200.0
2006-02-06 10:50:00,64.1,64.19,64.03,64.08,19300.0,51.1062,51.178,51.0504,51.0903,19300.0
2006-02-06 11:00:00,64.09,64.23,64.09,64.09,17300.0,51.0982,51.2099,51.0982,51.0982,17300.0
2006-02-06 11:10:00,64.09,64.11,64.06,64.11,9700.0,51.0982,51.1142,51.0743,51.1142,9700.0
2006-02-06 11:20:00,64.13,64.15,64.08,64.11,16400.0,51.1301,51.1461,51.0903,51.1142,16400.0
2006-02-06 11:30:00,64.12,64.25,64.11,64.25,19000.0,51.1222,51.2258,51.1142,51.2258,19000.0
2006-02-06 11:40:00,64.25,64.26,64.18,64.2,14000.0,51.2258,51.2338,51.17,51.1859,14000.0
2006-02-06 11:50:00,64.21,64.23,64.12,64.14,20400.0,51.1939,51.2099,51.1222,51.1381,20400.0
2006-02-06 12:00:00,64.14,64.18,64.05,64.05,31000.0,51.1381,51.17,51.0664,51.0664,31000.0
2006-02-06 12:10:00,64.02,64.13,63.96,63.97,24200.0,51.0424,51.1301,50.9946,51.0026,24200.0
2006-02-06 12:20:00,63.98,64.0,63.9,63.9,18800.0,51.0105,51.0265,50.9468,50.9468,18800.0
2006-02-06 12:30:00,63.9,64.0,63.89,64.0,37500.0,50.9468,51.0265,50.9388,51.0265,37500.0
2006-02-06 12:40:00,64.01,64.05,63.99,63.99,14900.0,51.0345,51.0664,51.0185,51.0185,14900.0
2006-02-06 12:50:00,63.99,63.99,63.91,63.91,23600.0,51.0185,51.0185,50.9547,50.9547,23600.0
2006-02-06 13:00:00,63.91,63.93,63.88,63.93,17700.0,50.9547,50.9707,50.9308,50.9707,17700.0
2006-02-06 13:10:00,63.92,63.93,63.88,63.91,37100.0,50.9627,50.9707,50.9308,50.9547,37100.0
2006-02-06 13:20:00,63.9,63.92,63.9,63.91,18900.0,50.9468,50.9627,50.9468,50.9547,18900.0
2006-02-06 13:30:00,63.91,63.98,63.88,63.96,28300.0,50.9547,51.0105,50.9308,50.9946,28300.0
2006-02-06 13:40:00,63.97,63.99,63.93,63.94,20500.0,51.0026,51.0185,50.9707,50.9786,20500.0
2006-02-06 13:50:00,63.94,64.0,63.85,63.95,35000.0,50.9786,51.0265,50.9069,50.9866,35000.0
2006-02-06 14:00:00,63.96,63.96,63.83,63.88,34400.0,50.9946,50.9946,50.8909,50.9308,34400.0
2006-02-06 14:10:00,63.88,63.9,63.84,63.84,28000.0,50.9308,50.9468,50.8989,50.8989,28000.0
2006-02-06 14:20:00,63.84,63.91,63.84,63.84,35600.0,50.8989,50.9547,50.8989,50.8989,35600.0
2006-02-06 14:30:00,63.85,63.88,63.79,63.85,42800.0,50.9069,50.9308,50.8591,50.9069,42800.0
2006-02-06 14:40:00,63.85,63.85,63.78,63.85,29000.0,50.9069,50.9069,50.8511,50.9069,29000.0
2006-02-06 14:50:00,63.84,63.84,63.8,63.81,38000.0,50.8989,50.8989,50.867,50.875,38000.0
2006-02-06 15:00:00,63.81,63.88,63.81,63.85,23000.0,50.875,50.9308,50.875,50.9069,23000.0
2006-02-06 15:10:00,63.84,64.0,63.84,63.97,44700.0,50.8989,51.0265,50.8989,51.0026,44700.0
2006-02-06 15:20:00,63.97,63.97,63.94,63.95,52000.0,51.0026,51.0026,50.9786,50.9866,52000.0
2006-02-06 15:30:00,63.96,64.08,63.95,64.0,33200.0,50.9946,51.0903,50.9866,51.0265,33200.0
2006-02-06 15:40:00,64.01,64.07,64.0,64.05,44200.0,51.0345,51.0823,51.0265,51.0664,44200.0
2006-02-06 15:50:00,64.05,64.1,64.02,64.02,51600.0,51.0664,51.1062,51.0424,51.0424,51600.0
2006-02-07 09:30:00,63.25,63.4,63.2,63.35,118200.0,50.4285,50.5481,50.3887,50.5082,118200.0
2006-02-07 09:40:00,63.3,63.47,63.3,63.34,104000.0,50.4684,50.6039,50.4684,50.5003,104000.0
2006-02-07 09:50:00,63.32,63.32,62.97,63.1,106200.0,50.4843,50.4843,50.2053,50.3089,106200.0
2006-02-07 10:00:00,63.08,63.09,62.77,62.94,101600.0,50.293,50.301,50.0458,50.1814,101600.0
2006-02-07 10:10:00,62.93,62.93,62.64,62.74,50300.0,50.1734,50.1734,49.9422,50.0219,50300.0
2006-02-07 10:20:00,62.73,62.73,62.37,62.41,78500.0,50.0139,50.0139,49.7269,49.7588,78500.0
2006-02-07 10:30:00,62.41,62.72,62.41,62.61,83400.0,49.7588,50.006,49.7588,49.9183,83400.0
2006-02-07 10:40:00,62.61,62.61,62.45,62.54,43700.0,49.9183,49.9183,49.7907,49.8624,43700.0
2006-02-07 10:50:00,62.54,62.54,62.39,62.49,52000.0,49.8624,49.8624,49.7429,49.8226,52000.0
2006-02-07 11:00:00,62.49,62.55,62.45,62.45,85200.0,49.8226,49.8704,49.7907,49.7907,85200.0
2006-02-07 11:10:00,62.44,62.5,62.4,62.45,98700.0,49.7827,49.8306,49.7508,49.7907,98700.0
2006-02-07 11:20:00,62.45,62.49,62.34,62.41,46000.0,49.7907,49.8226,49.703,49.7588,46000.0
2006-02-07 11:30:00,62.4,62.6,62.4,62.56,33600.0,49.7508,49.9103,49.7508,49.8784,33600.0
2006-02-07 11:40:00,62.54,62.6,62.41,62.44,20200.0,49.8624,49.9103,49.7588,49.7827,20200.0
2006-02-07 11:50:00,62.44,62.56,62.4,62.46,38600.0,49.7827,49.8784,49.7508,49.7987,38600.0
2006-02-07 12:00:00,62.46,62.52,62.2,62.24,57500.0,49.7987,49.8465,49.5914,49.6233,57500.0
2006-02-07 12:10:00,62.23,62.25,62.15,62.19,30400.0,49.6153,49.6312,49.5515,49.5834,30400.0
2006-02-07 12:20:00,62.18,62.2,62.07,62.19,23300.0,49.5754,49.5914,49.4877,49.5834,23300.0
2006-02-07 12:30:00,62.18,62.38,62.18,62.37,40300.0,49.5754,49.7349,49.5754,49.7269,40300.0
2006-02-07 12:40:00,62.37,62.48,62.35,62.35,41700.0,49.7269,49.8146,49.711,49.711,41700.0
2006-02-07 12:50:00,62.35,62.53,62.35,62.49,41300.0,49.711,49.8545,49.711,49.8226,41300.0
2006-02-07 13:00:00,62.49,62.5,62.32,62.33,27300.0,49.8226,49.8306,49.687,49.695,27300.0
2006-02-07 13:10:00,62.32,62.33,62.2,62.29,12600.0,49.687,49.695,49.5914,49.6631,12600.0
2006-02-07 13:20:00,62.29,62.3,62.24,62.26,19600.0,49.6631,49.6711,49.6233,49.6392,19600.0
2006-02-07 13:30:00,62.26,62.3,62.23,62.29,24400.0,49.6392,49.6711,49.6153,49.6631,24400.0
2006-02-07 13:40:00,62.28,62.31,62.18,62.23,16700.0,49.6552,49.6791,49.5754,49.6153,16700.0
2006-02-07 13:50:00,62.23,62.27,62.0,62.06,50700.0,49.6153,49.6472,49.4319,49.4797,50700.0
2006-02-07 14:00:00,62.05,62.19,62.0,62.06,26300.0,49.4718,49.5834,49.4319,49.4797,26300.0
2006-02-07 14:10:00,62.06,62.12,62.04,62.09,38200.0,49.4797,49.5276,49.4638,49.5037,38200.0
2006-02-07 14:20:00,62.08,62.1,62.04,62.09,23000.0,49.4957,49.5116,49.4638,49.5037,23000.0
2006-02-07 14:30:00,62.08,62.12,62.0,62.1,37200.0,49.4957,49.5276,49.4319,49.5116,37200.0
2006-02-07 14:40:00,62.1,62.11,62.02,62.1,40800.0,49.5116,49.5196,49.4479,49.5116,40800.0
2006-02-07 14:50:00,62.1,62.16,62.08,62.11,74600.0,49.5116,49.5595,49.4957,49.5196,74600.0
2006-02-07 15:00:00,62.09,62.12,62.04,62.1,26200.0,49.5037,49.5276,49.4638,49.5116,26200.0
2006-02-07 15:10:00,62.09,62.12,62.03,62.08,31600.0,49.5037,49.5276,49.4558,49.4957,31600.0
2006-02-07 15:20:00,62.1,62.13,61.96,61.99,42700.0,49.5116,49.5356,49.4,49.4239,42700.0
2006-02-07 15:30:00,61.99,62.22,61.98,62.21,55100.0,49.4239,49.6073,49.416,49.5993,55100.0
2006-02-07 15:40:00,62.22,62.34,62.18,62.24,63600.0,49.6073,49.703,49.5754,49.6233,63600.0
2006-02-07 15:50:00,62.22,62.22,61.96,62.0,68600.0,49.6073,49.6073,49.4,49.4319,68600.0
2006-02-08 09:30:00,62.7,62.73,62.45,62.72,72100.0,49.99,50.0139,49.7907,50.006,72100.0
2006-02-08 09:40:00,62.81,63.15,62.77,63.1,54600.0,50.0777,50.3488,50.0458,50.3089,54600.0
2006-02-08 09:50:00,63.13,63.4,62.97,63.15,37200.0,50.3328,50.5481,50.2053,50.3488,37200.0
2006-02-08 10:00:00,63.15,63.3,63.0,63.16,49400.0,50.3488,50.4684,50.2292,50.3568,49400.0
2006-02-08 10:10:00,63.16,63.45,63.16,63.41,51700.0,50.3568,50.588,50.3568,50.5561,51700.0
2006-02-08 10:20:00,63.45,63.55,63.27,63.54,31000.0,50.588,50.6677,50.4445,50.6597,31000.0
2006-02-08 10:30:00,63.54,63.73,63.42,63.43,40200.0,50.6597,50.8112,50.5641,50.572,40200.0
2006-02-08 10:40:00,63.43,63.49,63.12,63.24,61900.0,50.572,50.6199,50.3249,50.4205,61900.0
2006-02-08 10:50:00,63.25,63.25,62.98,62.98,59200.0,50.4285,50.4285,50.2133,50.2133,59200.0
2006-02-08 11:00:00,62.98,63.0,62.94,62.96,23100.0,50.2133,50.2292,50.1814,50.1973,23100.0
2006-02-08 11:10:00,62.97,62.99,62.94,62.95,17300.0,50.2053,50.2212,50.1814,50.1893,17300.0
2006-02-08 11:20:00,62.95,63.09,62.87,62.87,36400.0,50.1893,50.301,50.1256,50.1256,36400.0
2006-02-08 11:30:00,62.87,62.99,62.81,62.99,13500.0,50.1256,50.2212,50.0777,50.2212,13500.0
2006-02-08 11:40:00,62.97,63.0,62.9,62.95,26600.0,50.2053,50.2292,50.1495,50.1893,26600.0
2006-02-08 11:50:00,62.95,63.0,62.94,63.0,36800.0,50.1893,50.2292,50.1814,50.2292,36800.0
2006-02-08 12:00:00,63.0,63.0,62.96,62.96,24100.0,50.2292,50.2292,50.1973,50.1973,24100.0
2006-02-08 12:10:00,62.95,62.99,62.95,62.98,15800.0,50.1893,50.2212,50.1893,50.2133,15800.0
2006-02-08 12:20:00,62.98,62.99,62.95,62.98,23700.0,50.2133,50.2212,50.1893,50.2133,23700.0
2006-02-08 12:30:00,62.98,62.99,62.97,62.97,17000.0,50.2133,50.2212,50.2053,50.2053,17000.0
2006-02-08 12:40:00,62.97,63.0,62.96,62.99,36200.0,50.2053,50.2292,50.1973,50.2212,36200.0
2006-02-08 12:50:00,62.99,63.0,62.96,63.0,13300.0,50.2212,50.2292,50.1973,50.2292,13300.0
2006-02-08 13:00:00,62.99,63.0,62.94,62.94,12200.0,50.2212,50.2292,50.1814,50.1814,12200.0
2006-02-08 13:10:00,62.94,62.99,62.92,62.95,18200.0,50.1814,50.2212,50.1654,50.1893,18200.0
2006-02-08 13:20:00,62.95,63.0,62.94,62.99,14700.0,50.1893,50.2292,50.1814,50.2212,14700.0
2006-02-08 13:30:00,62.99,63.0,62.96,63.0,39200.0,50.2212,50.2292,50.1973,50.2292,39200.0
2006-02-08 13:40:00,63.0,63.0,62.97,63.0,32200.0,50.2292,50.2292,50.2053,50.2292,32200.0
2006-02-08 13:50:00,62.99,63.0,62.97,62.99,18000.0,50.2212,50.2292,50.2053,50.2212,18000.0
2006-02-08 14:00:00,63.0,63.0,62.9,62.9,30700.0,50.2292,50.2292,50.1495,50.1495,30700.0
2006-02-08 14:10:00,62.88,62.91,62.86,62.89,21400.0,50.1335,50.1574,50.1176,50.1415,21400.0
2006-02-08 14:20:00,62.89,62.98,62.87,62.87,19300.0,50.1415,50.2133,50.1256,50.1256,19300.0
2006-02-08 14:30:00,62.87,62.95,62.85,62.93,25000.0,50.1256,50.1893,50.1096,50.1734,25000.0
2006-02-08 14:40:00,62.93,62.95,62.92,62.93,23600.0,50.1734,50.1893,50.1654,50.1734,23600.0
2006-02-08 14:50:00,62.94,62.95,62.91,62.91,17600.0,50.1814,50.1893,50.1574,50.1574,17600.0
2006-02-08 15:00:00,62.92,63.0,62.88,62.98,47200.0,50.1654,50.2292,50.1335,50.2133,47200.0
2006-02-08 15:10:00,62.99,62.99,62.93,62.99,28700.0,50.2212,50.2212,50.1734,50.2212,28700.0
2006-02-08 15:20:00,62.99,63.0,62.97,62.99,42500.0,50.2212,50.2292,50.2053,50.2212,42500.0
2006-02-08 15:30:00,62.99,63.0,62.92,62.92,41200.0,50.2212,50.2292,50.1654,50.1654,41200.0
2006-02-08 15:40:00,62.91,62.97,62.91,62.93,44700.0,50.1574,50.2053,50.1574,50.1734,44700.0
2006-02-08 15:50:00,62.92,62.98,62.89,62.97,38000.0,50.1654,50.2133,50.1415,50.2053,38000.0
2006-02-09 09:30:00,62.65,62.97,62.65,62.93,52300.0,49.9501,50.2053,49.9501,50.1734,52300.0
2006-02-09 09:40:00,62.93,63.11,62.77,63.08,41200.0,50.1734,50.3169,50.0458,50.293,41200.0
2006-02-09 09:50:00,63.1,63.12,62.73,62.86,66300.0,50.3089,50.3249,50.0139,50.1176,66300.0
2006-02-09 10:00:00,62.86,63.0,62.86,62.97,48200.0,50.1176,50.2292,50.1176,50.2053,48200.0
2006-02-09 10:10:00,62.97,63.01,62.83,62.87,49600.0,50.2053,50.2372,50.0937,50.1256,49600.0
2006-02-09 10:20:00,62.88,63.0,62.88,62.99,36200.0,50.1335,50.2292,50.1335,50.2212,36200.0
2006-02-09 10:30:00,62.99,63.07,62.9,62.91,45600.0,50.2212,50.285,50.1495,50.1574,45600.0
2006-02-09 10:40:00,62.92,62.95,62.86,62.94,23800.0,50.1654,50.1893,50.1176,50.1814,23800.0
2006-02-09 10:50:00,62.94,62.99,62.92,62.92,42100.0,50.1814,50.2212,50.1654,50.1654,42100.0
2006-02-09 11:00:00,62.93,63.08,62.93,62.99,34000.0,50.1734,50.293,50.1734,50.2212,34000.0
2006-02-09 11:10:00,62.99,63.03,62.93,62.93,11500.0,50.2212,50.2531,50.1734,50.1734,11500.0
2006-02-09 11:20:00,62.93,63.14,62.93,63.1,38600.0,50.1734,50.3408,50.1734,50.3089,38600.0
2006-02-09 11:30:00,63.1,63.2,63.04,63.07,28300.0,50.3089,50.3887,50.2611,50.285,28300.0
2006-02-09 11:40:00,63.07,63.07,62.87,62.87,11800.0,50.285,50.285,50.1256,50.1256,11800.0
2006-02-09 11:50:00,62.84,62.94,62.84,62.86,7600.0,50.1016,50.1814,50.1016,50.1176,7600.0
2006-02-09 12:00:00,62.87,62.89,62.86,62.89,19100.0,50.1256,50.1415,50.1176,50.1415,19100.0
2006-02-09 12:10:00,62.89,62.89,62.88,62.89,17200.0,50.1415,50.1415,50.1335,50.1415,17200.0
2006-02-09 12:20:00,62.89,62.99,62.88,62.99,19000.0,50.1415,50.2212,50.1335,50.2212,19000.0
2006-02-09 12:30:00,62.99,63.29,62.99,63.25,92800.0,50.2212,50.4604,50.2212,50.4285,92800.0
2006-02-09 12:40:00,63.25,63.3,63.21,63.28,65700.0,50.4285,50.4684,50.3966,50.4524,65700.0
2006-02-09 12:50:00,63.27,63.32,63.25,63.26,18600.0,50.4445,50.4843,50.4285,50.4365,18600.0
2006-02-09 13:00:00,63.27,63.46,63.27,63.42,40400.0,50.4445,50.596,50.4445,50.5641,40400.0
2006-02-09 13:10:00,63.44,63.57,63.44,63.56,30600.0,50.58,50.6837,50.58,50.6757,30600.0
2006-02-09 13:20:00,63.56,63.6,63.51,63.54,23200.0,50.6757,50.7076,50.6358,50.6597,23200.0
2006-02-09 13:30:00,63.55,63.69,63.52,63.68,16500.0,50.6677,50.7793,50.6438,50.7714,16500.0
2006-02-09 13:40:00,63.68,63.75,63.59,63.65,32500.0,50.7714,50.8272,50.6996,50.7474,32500.0
2006-02-09 13:50:00,63.63,63.72,63.63,63.72,52300.0,50.7315,50.8032,50.7315,50.8032,52300.0
2006-02-09 14:00:00,63.73,63.86,63.7,63.72,61300.0,50.8112,50.9149,50.7873,50.8032,61300.0
2006-02-09 14:10:00,63.72,63.83,63.71,63.8,26600.0,50.8032,50.8909,50.7953,50.867,26600.0
2006-02-09 14:20:00,63.79,63.95,63.77,63.89,64900.0,50.8591,50.9866,50.8431,50.9388,64900.0
2006-02-09 14:30:00,63.89,63.89,63.76,63.76,47500.0,50.9388,50.9388,50.8351,50.8351,47500.0
2006-02-09 14:40:00,63.76,63.83,63.72,63.77,29000.0,50.8351,50.8909,50.8032,50.8431,29000.0
2006-02-09 14:50:00,63.77,63.85,63.76,63.78,21300.0,50.8431,50.9069,50.8351,50.8511,21300.0
2006-02-09 15:00:00,63.78,63.9,63.75,63.85,51900.0,50.8511,50.9468,50.8272,50.9069,51900.0
2006-02-09 15:10:00,63.83,63.86,63.82,63.83,37800.0,50.8909,50.9149,50.883,50.8909,37800.0
2006-02-09 15:20:00,63.83,63.9,63.83,63.85,37400.0,50.8909,50.9468,50.8909,50.9069,37400.0
2006-02-09 15:30:00,63.86,63.87,63.78,63.78,50700.0,50.9149,50.9228,50.8511,50.8511,50700.0
2006-02-09 15:40:00,63.78,63.79,63.68,63.75,64200.0,50.8511,50.8591,50.7714,50.8272,64200.0
2006-02-09 15:50:00,63.76,63.77,63.66,63.66,63300.0,50.8351,50.8431,50.7554,50.7554,63300.0
2006-02-10 09:30:00,63.67,63.67,63.4,63.55,43200.0,50.7634,50.7634,50.5481,50.6677,43200.0
2006-02-10 09:40:00,63.5,63.73,63.5,63.73,35000.0,50.6278,50.8112,50.6278,50.8112,35000.0
2006-02-10 09:50:00,63.71,63.8,63.63,63.63,18100.0,50.7953,50.867,50.7315,50.7315,18100.0
2006-02-10 10:00:00,63.63,63.63,63.51,63.63,15200.0,50.7315,50.7315,50.6358,50.7315,15200.0
2006-02-10 10:10:00,63.61,63.63,63.5,63.53,28600.0,50.7155,50.7315,50.6278,50.6518,28600.0
2006-02-10 10:20:00,63.53,63.65,63.53,63.65,29500.0,50.6518,50.7474,50.6518,50.7474,29500.0
2006-02-10 10:30:00,63.69,63.7,63.59,63.62,30900.0,50.7793,50.7873,50.6996,50.7235,30900.0
2006-02-10 10:40:00,63.6,63.72,63.6,63.65,43300.0,50.7076,50.8032,50.7076,50.7474,43300.0
2006-02-10 10:50:00,63.65,63.74,63.65,63.74,13200.0,50.7474,50.8192,50.7474,50.8192,13200.0
2006-02-10 11:00:00,63.74,63.77,63.62,63.71,19300.0,50.8192,50.8431,50.7235,50.7953,19300.0
2006-02-10 11:10:00,63.7,63.77,63.67,63.67,24300.0,50.7873,50.8431,50.7634,50.7634,24300.0
2006-02-10 11:20:00,63.67,63.73,63.59,63.62,35600.0,50.7634,50.8112,50.6996,50.7235,35600.0
2006-02-10 11:30:00,63.61,63.64,63.56,63.6,45100.0,50.7155,50.7395,50.6757,50.7076,45100.0
2006-02-10 11:40:00,63.6,63.64,63.55,63.56,20600.0,50.7076,50.7395,50.6677,50.6757,20600.0
2006-02-10 11:50:00,63.59,63.59,63.54,63.55,34600.0,50.6996,50.6996,50.6597,50.6677,34600.0
2006-02-10 12:00:00,63.55,63.7,63.55,63.7,10000.0,50.6677,50.7873,50.6677,50.7873,10000.0
2006-02-10 12:10:00,63.7,63.79,63.7,63.75,36200.0,50.7873,50.8591,50.7873,50.8272,36200.0
2006-02-10 12:20:00,63.76,63.85,63.73,63.75,16500.0,50.8351,50.9069,50.8112,50.8272,16500.0
2006-02-10 12:30:00,63.75,63.84,63.74,63.8,14700.0,50.8272,50.8989,50.8192,50.867,14700.0
2006-02-10 12:40:00,63.8,63.83,63.73,63.77,14100.0,50.867,50.8909,50.8112,50.8431,14100.0
2006-02-10 12:50:00,63.77,63.82,63.74,63.79,11000.0,50.8431,50.883,50.8192,50.8591,11000.0
2006-02-10 13:00:00,63.8,63.9,63.75,63.89,70600.0,50.867,50.9468,50.8272,50.9388,70600.0
2006-02-10 13:10:00,63.89,63.89,63.79,63.83,13800.0,50.9388,50.9388,50.8591,50.8909,13800.0
2006-02-10 13:20:00,63.84,63.87,63.8,63.82,8800.0,50.8989,50.9228,50.867,50.883,8800.0
2006-02-10 13:30:00,63.83,63.92,63.83,63.89,15500.0,50.8909,50.9627,50.8909,50.9388,15500.0
2006-02-10 13:40:00,63.91,63.92,63.84,63.85,12200.0,50.9547,50.9627,50.8989,50.9069,12200.0
2006-02-10 13:50:00,63.86,63.9,63.85,63.89,21200.0,50.9149,50.9468,50.9069,50.9388,21200.0
2006-02-10 14:00:00,63.89,63.94,63.88,63.9,45000.0,50.9388,50.9786,50.9308,50.9468,45000.0
2006-02-10 14:10:00,63.9,63.98,63.9,63.97,27900.0,50.9468,51.0105,50.9468,51.0026,27900.0
2006-02-10 14:20:00,63.97,64.0,63.97,63.98,178100.0,51.0026,51.0265,51.0026,51.0105,178100.0
2006-02-10 14:30:00,63.99,64.0,63.94,63.99,44600.0,51.0185,51.0265,50.9786,51.0185,44600.0
2006-02-10 14:40:00,63.99,64.19,63.95,64.09,424800.0,51.0185,51.178,50.9866,51.0982,424800.0
2006-02-10 14:50:00,64.09,64.2,64.09,64.17,49300.0,51.0982,51.1859,51.0982,51.162,49300.0
2006-02-10 15:00:00,64.16,64.21,64.13,64.18,26400.0,51.1541,51.1939,51.1301,51.17,26400.0
2006-02-10 15:10:00,64.19,64.23,64.07,64.2,51300.0,51.178,51.2099,51.0823,51.1859,51300.0
2006-02-10 15:20:00,64.18,64.18,64.08,64.13,35300.0,51.17,51.17,51.0903,51.1301,35300.0
2006-02-10 15:30:00,64.14,64.17,64.11,64.12,43600.0,51.1381,51.162,51.1142,51.1222,43600.0
2006-02-10 15:40:00,64.11,64.15,64.09,64.14,37200.0,51.1142,51.1461,51.0982,51.1381,37200.0
2006-02-10 15:50:00,64.14,64.14,64.03,64.1,35200.0,51.1381,51.1381,51.0504,51.1062,35200.0
2006-02-13 09:30:00,63.8,63.87,62.85,63.87,56000.0,50.867,50.9228,50.1096,50.9228,56000.0
2006-02-13 09:40:00,63.84,63.85,63.66,63.77,24300.0,50.8989,50.9069,50.7554,50.8431,24300.0
2006-02-13 09:50:00,63.81,63.82,63.73,63.73,31200.0,50.875,50.883,50.8112,50.8112,31200.0
2006-02-13 10:00:00,63.72,63.73,63.6,63.6,23800.0,50.8032,50.8112,50.7076,50.7076,23800.0
2006-02-13 10:10:00,63.61,63.64,63.58,63.6,18500.0,50.7155,50.7395,50.6916,50.7076,18500.0
2006-02-13 10:20:00,63.61,63.61,63.45,63.46,14300.0,50.7155,50.7155,50.588,50.596,14300.0
2006-02-13 10:30:00,63.45,63.46,63.26,63.33,26300.0,50.588,50.596,50.4365,50.4923,26300.0
2006-02-13 10:40:00,63.33,63.41,63.27,63.37,18800.0,50.4923,50.5561,50.4445,50.5242,18800.0
2006-02-13 10:50:00,63.37,63.47,63.37,63.37,11600.0,50.5242,50.6039,50.5242,50.5242,11600.0
2006-02-13 11:00:00,63.38,63.42,63.35,63.42,18900.0,50.5322,50.5641,50.5082,50.5641,18900.0
2006-02-13 11:10:00,63.45,63.46,63.29,63.29,12900.0,50.588,50.596,50.4604,50.4604,12900.0
2006-02-13 11:20:00,63.3,63.38,63.24,63.24,18400.0,50.4684,50.5322,50.4205,50.4205,18400.0
2006-02-13 11:30:00,63.24,63.26,63.15,63.18,24200.0,50.4205,50.4365,50.3488,50.3727,24200.0
2006-02-13 11:40:00,63.18,63.23,63.09,63.11,19900.0,50.3727,50.4126,50.301,50.3169,19900.0
2006-02-13 11:50:00,63.13,63.13,63.06,63.11,17500.0,50.3328,50.3328,50.277,50.3169,17500.0
2006-02-13 12:00:00,63.11,63.12,63.08,63.1,11400.0,50.3169,50.3249,50.293,50.3089,11400.0
2006-02-13 12:10:00,63.09,63.17,63.07,63.08,12700.0,50.301,50.3647,50.285,50.293,12700.0
2006-02-13 12:20:00,63.12,63.15,63.11,63.14,7100.0,50.3249,50.3488,50.3169,50.3408,7100.0
2006-02-13 12:30:00,63.14,63.16,63.11,63.12,9400.0,50.3408,50.3568,50.3169,50.3249,9400.0
2006-02-13 12:40:00,63.12,63.12,63.02,63.08,12600.0,50.3249,50.3249,50.2451,50.293,12600.0
2006-02-13 12:50:00,63.08,63.24,63.08,63.22,11400.0,50.293,50.4205,50.293,50.4046,11400.0
2006-02-13 13:00:00,63.21,63.21,63.16,63.17,16600.0,50.3966,50.3966,50.3568,50.3647,16600.0
2006-02-13 13:10:00,63.17,63.18,63.1,63.11,10500.0,50.3647,50.3727,50.3089,50.3169,10500.0
2006-02-13 13:20:00,63.11,63.16,63.04,63.14,10800.0,50.3169,50.3568,50.2611,50.3408,10800.0
2006-02-13 13:30:00,63.14,63.15,63.0,63.0,23900.0,50.3408,50.3488,50.2292,50.2292,23900.0
2006-02-13 13:40:00,63.02,63.04,62.95,62.95,22700.0,50.2451,50.2611,50.1893,50.1893,22700.0
2006-02-13 13:50:00,62.96,63.02,62.93,62.99,12500.0,50.1973,50.2451,50.1734,50.2212,12500.0
2006-02-13 14:00:00,62.99,63.16,62.97,63.07,28900.0,50.2212,50.3568,50.2053,50.285,28900.0
2006-02-13 14:10:00,63.07,63.14,63.02,63.14,14400.0,50.285,50.3408,50.2451,50.3408,14400.0
2006-02-13 14:20:00,63.14,63.16,63.01,63.02,12400.0,50.3408,50.3568,50.2372,50.2451,12400.0
2006-02-13 14:30:00,63.02,63.11,63.01,63.09,14200.0,50.2451,50.3169,50.2372,50.301,14200.0
2006-02-13 14:40:00,63.08,63.08,62.97,62.97,13600.0,50.293,50.293,50.2053,50.2053,13600.0
2006-02-13 14:50:00,62.96,62.96,62.85,62.85,21300.0,50.1973,50.1973,50.1096,50.1096,21300.0
2006-02-13 15:00:00,62.85,62.94,62.82,62.93,19700.0,50.1096,50.1814,50.0857,50.1734,19700.0
2006-02-13 15:10:00,62.93,62.93,62.83,62.91,19200.0,50.1734,50.1734,50.0937,50.1574,19200.0
2006-02-13 15:20:00,62.88,62.92,62.83,62.88,16200.0,50.1335,50.1654,50.0937,50.1335,16200.0
2006-02-13 15:30:00,62.89,63.14,62.89,63.1,35500.0,50.1415,50.3408,50.1415,50.3089,35500.0
2006-02-13 15:40:00,63.1,63.15,63.08,63.11,26400.0,50.3089,50.3488,50.293,50.3169,26400.0
2006-02-13 15:50:00,63.12,63.13,63.0,63.0,55100.0,50.3249,50.3328,50.2292,50.2292,55100.0
2006-02-14 09:30:00,63.34,63.39,63.31,63.37,30100.0,50.5003,50.5401,50.4764,50.5242,30100.0
2006-02-14 09:40:00,63.4,63.94,63.33,63.92,138800.0,50.5481,50.9786,50.4923,50.9627,138800.0
2006-02-14 09:50:00,63.92,63.94,63.77,63.78,66400.0,50.9627,50.9786,50.8431,50.8511,66400.0
2006-02-14 10:00:00,63.78,64.05,63.78,64.0,44500.0,50.8511,51.0664,50.8511,51.0265,44500.0
2006-02-14 10:10:00,63.96,64.11,63.89,64.07,42400.0,50.9946,51.1142,50.9388,51.0823,42400.0
2006-02-14 10:20:00,64.0,64.08,63.85,63.96,27600.0,51.0265,51.0903,50.9069,50.9946,27600.0
2006-02-14 10:30:00,63.95,63.99,63.78,63.8,24500.0,50.9866,51.0185,50.8511,50.867,24500.0
2006-02-14 10:40:00,63.75,64.03,63.75,63.98,29900.0,50.8272,51.0504,50.8272,51.0105,29900.0
2006-02-14 10:50:00,63.98,63.98,63.87,63.98,27900.0,51.0105,51.0105,50.9228,51.0105,27900.0
2006-02-14 11:00:00,63.98,64.09,63.94,63.95,31500.0,51.0105,51.0982,50.9786,50.9866,31500.0
2006-02-14 11:10:00,63.94,64.14,63.94,64.1,28300.0,50.9786,51.1381,50.9786,51.1062,28300.0
2006-02-14 11:20:00,64.09,64.1,63.99,64.06,26400.0,51.0982,51.1062,51.0185,51.0743,26400.0
2006-02-14 11:30:00,64.06,64.15,64.02,64.09,27700.0,51.0743,51.1461,51.0424,51.0982,27700.0
2006-02-14 11:40:00,64.08,64.16,64.05,64.08,32600.0,51.0903,51.1541,51.0664,51.0903,32600.0
2006-02-14 11:50:00,64.08,64.25,64.07,64.24,55300.0,51.0903,51.2258,51.0823,51.2178,55300.0
2006-02-14 12:00:00,64.24,64.25,64.04,64.15,66700.0,51.2178,51.2258,51.0584,51.1461,66700.0
2006-02-14 12:10:00,64.15,64.15,63.96,63.96,21300.0,51.1461,51.1461,50.9946,50.9946,21300.0
2006-02-14 12:20:00,63.97,64.0,63.61,63.61,61100.0,51.0026,51.0265,50.7155,50.7155,61100.0
2006-02-14 12:30:00,63.62,63.69,63.62,63.65,29800.0,50.7235,50.7793,50.7235,50.7474,29800.0
2006-02-14 12:40:00,63.65,63.75,63.64,63.71,45100.0,50.7474,50.8272,50.7395,50.7953,45100.0
2006-02-14 12:50:00,63.71,63.71,63.55,63.59,41200.0,50.7953,50.7953,50.6677,50.6996,41200.0
2006-02-14 13:00:00,63.59,63.71,63.58,63.71,37900.0,50.6996,50.7953,50.6916,50.7953,37900.0
2006-02-14 13:10:00,63.72,63.88,63.72,63.82,23300.0,50.8032,50.9308,50.8032,50.883,23300.0
2006-02-14 13:20:00,63.81,63.85,63.79,63.83,15000.0,50.875,50.9069,50.8591,50.8909,15000.0
2006-02-14 13:30:00,63.81,63.96,63.8,63.96,40100.0,50.875,50.9946,50.867,50.9946,40100.0
2006-02-14 13:40:00,63.96,64.0,63.92,63.94,82900.0,50.9946,51.0265,50.9627,50.9786,82900.0
2006-02-14 13:50:00,63.96,64.03,63.94,64.02,38300.0,50.9946,51.0504,50.9786,51.0424,38300.0
2006-02-14 14:00:00,64.0,64.1,63.95,64.09,34900.0,51.0265,51.1062,50.9866,51.0982,34900.0
2006-02-14 14:10:00,64.09,64.29,64.04,64.24,29000.0,51.0982,51.2577,51.0584,51.2178,29000.0
2006-02-14 14:20:00,64.25,64.36,64.22,64.36,22200.0,51.2258,51.3135,51.2019,51.3135,22200.0
2006-02-14 14:30:00,64.35,64.5,64.28,64.36,48700.0,51.3055,51.4251,51.2497,51.3135,48700.0
2006-02-14 14:40:00,64.38,64.45,64.34,64.44,39500.0,51.3295,51.3853,51.2976,51.3773,39500.0
2006-02-14 14:50:00,64.44,64.45,64.39,64.43,31100.0,51.3773,51.3853,51.3374,51.3693,31100.0
2006-02-14 15:00:00,64.43,64.45,64.4,64.4,24700.0,51.3693,51.3853,51.3454,51.3454,24700.0
2006-02-14 15:10:00,64.4,64.47,64.29,64.45,32500.0,51.3454,51.4012,51.2577,51.3853,32500.0
2006-02-14 15:20:00,64.45,64.57,64.41,64.51,99000.0,51.3853,51.4809,51.3534,51.4331,99000.0
2006-02-14 15:30:00,64.51,64.52,64.49,64.52,49500.0,51.4331,51.4411,51.4172,51.4411,49500.0
2006-02-14 15:40:00,64.51,64.52,64.4,64.42,47200.0,51.4331,51.4411,51.3454,51.3613,47200.0
2006-02-14 15:50:00,64.42,64.44,64.33,64.43,53700.0,51.3613,51.3773,51.2896,51.3693,53700.0
2006-02-15 09:30:00,64.15,64.15,63.86,63.98,31900.0,51.2012,51.2012,50.9697,51.0655,31900.0
2006-02-15 09:40:00,64.05,64.25,64.02,64.13,17800.0,51.1213,51.281,51.0974,51.1852,17800.0
2006-02-15 09:50:00,64.13,64.22,64.12,64.16,13700.0,51.1852,51.257,51.1772,51.2091,13700.0
2006-02-15 10:00:00,64.17,64.25,64.08,64.25,33500.0,51.2171,51.281,51.1453,51.281,33500.0
2006-02-15 10:10:00,64.27,64.43,64.27,64.4,25300.0,51.2969,51.4246,51.2969,51.4007,25300.0
2006-02-15 10:20:00,64.4,64.52,64.4,64.46,39900.0,51.4007,51.4965,51.4007,51.4486,39900.0
2006-02-15 10:30:00,64.47,64.68,64.47,64.65,66000.0,51.4566,51.6242,51.4566,51.6002,66000.0
2006-02-15 10:40:00,64.65,64.75,64.65,64.71,24900.0,51.6002,51.68,51.6002,51.6481,24900.0
2006-02-15 10:50:00,64.71,64.77,64.65,64.68,20000.0,51.6481,51.696,51.6002,51.6242,20000.0
2006-02-15 11:00:00,64.68,64.69,64.6,64.6,14800.0,51.6242,51.6322,51.5603,51.5603,14800.0
2006-02-15 11:10:00,64.6,64.6,64.45,64.51,24800.0,51.5603,51.5603,51.4406,51.4885,24800.0
2006-02-15 11:20:00,64.5,64.62,64.48,64.5,10600.0,51.4805,51.5763,51.4645,51.4805,10600.0
2006-02-15 11:30:00,64.48,64.55,64.4,64.44,12500.0,51.4645,51.5204,51.4007,51.4326,12500.0
2006-02-15 11:40:00,64.43,64.52,64.36,64.44,12600.0,51.4246,51.4965,51.3688,51.4326,12600.0
2006-02-15 11:50:00,64.41,64.57,64.38,64.54,9200.0,51.4087,51.5364,51.3847,51.5124,9200.0
2006-02-15 12:00:00,64.55,64.61,64.52,64.53,12700.0,51.5204,51.5683,51.4965,51.5045,12700.0
2006-02-15 12:10:00,64.56,64.63,64.46,64.46,14500.0,51.5284,51.5843,51.4486,51.4486,14500.0
2006-02-15 12:20:00,64.46,64.61,64.46,64.57,8300.0,51.4486,51.5683,51.4486,51.5364,8300.0
2006-02-15 12:30:00,64.56,64.56,64.42,64.45,25200.0,51.5284,51.5284,51.4167,51.4406,25200.0
2006-02-15 12:40:00,64.45,64.48,64.4,64.45,19200.0,51.4406,51.4645,51.4007,51.4406,19200.0
2006-02-15 12:50:00,64.45,64.6,64.45,64.57,20300.0,51.4406,51.5603,51.4406,51.5364,20300.0
2006-02-15 13:00:00,64.57,64.69,64.57,64.69,20900.0,51.5364,51.6322,51.5364,51.6322,20900.0
2006-02-15 13:10:00,64.68,64.73,64.64,64.7,16200.0,51.6242,51.6641,51.5923,51.6401,16200.0
2006-02-15 13:20:00,64.69,64.69,64.57,64.57,8000.0,51.6322,51.6322,51.5364,51.5364,8000.0
2006-02-15 13:30:00,64.57,64.58,64.49,64.51,15500.0,51.5364,51.5444,51.4725,51.4885,15500.0
2006-02-15 13:40:00,64.5,64.51,64.4,64.42,15700.0,51.4805,51.4885,51.4007,51.4167,15700.0
2006-02-15 13:50:00,64.43,64.71,64.41,64.65,27300.0,51.4246,51.6481,51.4087,51.6002,27300.0
2006-02-15 14:00:00,64.64,64.7,64.52,64.61,20000.0,51.5923,51.6401,51.4965,51.5683,20000.0
2006-02-15 14:10:00,64.61,64.66,64.58,64.66,12500.0,51.5683,51.6082,51.5444,51.6082,12500.0
2006-02-15 14:20:00,64.66,64.83,64.65,64.8,18100.0,51.6082,51.7439,51.6002,51.72,18100.0
2006-02-15 14:30:00,64.82,64.86,64.79,64.84,18100.0,51.7359,51.7678,51.712,51.7519,18100.0
2006-02-15 14:40:00,64.84,64.91,64.84,64.88,19600.0,51.7519,51.8078,51.7519,51.7838,19600.0
2006-02-15 14:50:00,64.89,64.95,64.85,64.94,27200.0,51.7918,51.8397,51.7599,51.8317,27200.0
2006-02-15 15:00:00,64.94,64.95,64.81,64.86,26500.0,51.8317,51.8397,51.7279,51.7678,26500.0
2006-02-15 15:10:00,64.88,64.92,64.83,64.9,33300.0,51.7838,51.8157,51.7439,51.7998,33300.0
2006-02-15 15:20:00,64.9,65.0,64.89,64.97,86200.0,51.7998,51.8796,51.7918,51.8556,86200.0
2006-02-15 15:30:00,64.97,65.04,64.94,65.04,54500.0,51.8556,51.9115,51.8317,51.9115,54500.0
2006-02-15 15:40:00,65.04,65.07,64.95,64.96,40900.0,51.9115,51.9355,51.8397,51.8477,40900.0
2006-02-15 15:50:00,64.96,65.07,64.96,65.0,51400.0,51.8477,51.9355,51.8477,51.8796,51400.0
2006-02-16 09:30:00,64.9,64.99,64.9,64.99,58400.0,51.7998,51.8716,51.7998,51.8716,58400.0
2006-02-16 09:40:00,64.99,64.99,64.8,64.89,24000.0,51.8716,51.8716,51.72,51.7918,24000.0
2006-02-16 09:50:00,64.89,64.99,64.87,64.9,29000.0,51.7918,51.8716,51.7758,51.7998,29000.0
2006-02-16 10:00:00,64.96,64.98,64.89,64.94,13600.0,51.8477,51.8636,51.7918,51.8317,13600.0
2006-02-16 10:10:00,64.94,64.97,64.84,64.84,15200.0,51.8317,51.8556,51.7519,51.7519,15200.0
2006-02-16 10:20:00,64.84,64.88,64.77,64.82,12400.0,51.7519,51.7838,51.696,51.7359,12400.0
2006-02-16 10:30:00,64.83,64.85,64.73,64.8,11400.0,51.7439,51.7599,51.6641,51.72,11400.0
2006-02-16 10:40:00,64.77,64.8,64.69,64.74,9400.0,51.696,51.72,51.6322,51.6721,9400.0
2006-02-16 10:50:00,64.76,64.77,64.69,64.74,12300.0,51.688,51.696,51.6322,51.6721,12300.0
2006-02-16 11:00:00,64.74,64.77,64.72,64.74,9400.0,51.6721,51.696,51.6561,51.6721,9400.0
2006-02-16 11:10:00,64.75,64.78,64.7,64.78,11000.0,51.68,51.704,51.6401,51.704,11000.0
2006-02-16 11:20:00,64.79,64.88,64.77,64.88,55500.0,51.712,51.7838,51.696,51.7838,55500.0
2006-02-16 11:30:00,64.93,64.98,64.87,64.97,12800.0,51.8237,51.8636,51.7758,51.8556,12800.0
2006-02-16 11:40:00,64.95,64.95,64.83,64.94,12200.0,51.8397,51.8397,51.7439,51.8317,12200.0
2006-02-16 11:50:00,64.94,65.0,64.9,64.93,13200.0,51.8317,51.8796,51.7998,51.8237,13200.0
2006-02-16 12:00:00,64.94,64.99,64.87,64.96,59400.0,51.8317,51.8716,51.7758,51.8477,59400.0
2006-02-16 12:10:00,64.97,65.0,64.97,65.0,16900.0,51.8556,51.8796,51.8556,51.8796,16900.0
2006-02-16 12:20:00,65.0,65.0,64.89,64.95,39700.0,51.8796,51.8796,51.7918,51.8397,39700.0
2006-02-16 12:30:00,64.95,64.96,64.83,64.91,7700.0,51.8397,51.8477,51.7439,51.8078,7700.0
2006-02-16 12:40:00,64.9,64.93,64.89,64.91,8600.0,51.7998,51.8237,51.7918,51.8078,8600.0
2006-02-16 12:50:00,64.91,64.96,64.88,64.95,11100.0,51.8078,51.8477,51.7838,51.8397,11100.0
2006-02-16 13:00:00,64.95,64.98,64.86,64.98,6200.0,51.8397,51.8636,51.7678,51.8636,6200.0
2006-02-16 13:10:00,64.97,65.0,64.94,64.99,11400.0,51.8556,51.8796,51.8317,51.8716,11400.0
2006-02-16 13:20:00,64.97,64.97,64.84,64.92,11400.0,51.8556,51.8556,51.7519,51.8157,11400.0
2006-02-16 13:30:00,64.92,64.98,64.86,64.93,59600.0,51.8157,51.8636,51.7678,51.8237,59600.0
2006-02-16 13:40:00,64.93,64.93,64.79,64.84,5700.0,51.8237,51.8237,51.712,51.7519,5700.0
2006-02-16 13:50:00,64.84,64.93,64.81,64.89,14200.0,51.7519,51.8237,51.7279,51.7918,14200.0
2006-02-16 14:00:00,64.87,64.89,64.85,64.86,9200.0,51.7758,51.7918,51.7599,51.7678,9200.0
2006-02-16 14:10:00,64.87,64.97,64.84,64.95,15000.0,51.7758,51.8556,51.7519,51.8397,15000.0
2006-02-16 14:20:00,64.95,64.98,64.92,64.93,6600.0,51.8397,51.8636,51.8157,51.8237,6600.0
2006-02-16 14:30:00,64.92,64.94,64.83,64.92,8600.0,51.8157,51.8317,51.7439,51.8157,8600.0
2006-02-16 14:40:00,64.97,65.03,64.95,65.03,29700.0,51.8556,51.9035,51.8397,51.9035,29700.0
2006-02-16 14:50:00,65.02,65.1,65.02,65.08,17000.0,51.8955,51.9594,51.8955,51.9434,17000.0
2006-02-16 15:00:00,65.09,65.1,65.03,65.09,16100.0,51.9514,51.9594,51.9035,51.9514,16100.0
2006-02-16 15:10:00,65.09,65.1,65.06,65.1,42400.0,51.9514,51.9594,51.9275,51.9594,42400.0
2006-02-16 15:20:00,65.1,65.1,65.02,65.05,28600.0,51.9594,51.9594,51.8955,51.9195,28600.0
2006-02-16 15:30:00,65.05,65.11,65.05,65.06,20600.0,51.9195,51.9674,51.9195,51.9275,20600.0
2006-02-16 15:40:00,65.05,65.05,64.95,64.98,35100.0,51.9195,51.9195,51.8397,51.8636,35100.0
2006-02-16 15:50:00,64.96,65.06,64.96,65.06,51000.0,51.8477,51.9275,51.8477,51.9275,51000.0
2006-02-17 09:30:00,65.1,65.12,64.87,64.87,114600.0,51.9594,51.9754,51.7758,51.7758,114600.0
2006-02-17 09:40:00,64.82,65.0,64.82,65.0,31800.0,51.7359,51.8796,51.7359,51.8796,31800.0
2006-02-17 09:50:00,64.99,64.99,64.74,64.77,29600.0,51.8716,51.8716,51.6721,51.696,29600.0
2006-02-17 10:00:00,64.8,64.97,64.79,64.9,33600.0,51.72,51.8556,51.712,51.7998,33600.0
2006-02-17 10:10:00,64.9,64.95,64.84,64.9,29400.0,51.7998,51.8397,51.7519,51.7998,29400.0
2006-02-17 10:20:00,64.95,64.95,64.78,64.79,17700.0,51.8397,51.8397,51.704,51.712,17700.0
2006-02-17 10:30:00,64.82,64.96,64.82,64.92,18800.0,51.7359,51.8477,51.7359,51.8157,18800.0
2006-02-17 10:40:00,64.9,64.9,64.81,64.85,23400.0,51.7998,51.7998,51.7279,51.7599,23400.0
2006-02-17 10:50:00,64.85,64.94,64.81,64.81,9400.0,51.7599,51.8317,51.7279,51.7279,9400.0
2006-02-17 11:00:00,64.8,64.85,64.74,64.85,17900.0,51.72,51.7599,51.6721,51.7599,17900.0
2006-02-17 11:10:00,64.87,65.0,64.87,64.91,15700.0,51.7758,51.8796,51.7758,51.8078,15700.0
2006-02-17 11:20:00,64.93,64.94,64.85,64.9,10100.0,51.8237,51.8317,51.7599,51.7998,10100.0
2006-02-17 11:30:00,64.89,64.95,64.84,64.95,23000.0,51.7918,51.8397,51.7519,51.8397,23000.0
2006-02-17 11:40:00,64.95,64.99,64.92,64.98,11100.0,51.8397,51.8716,51.8157,51.8636,11100.0
2006-02-17 11:50:00,64.98,64.98,64.84,64.86,25400.0,51.8636,51.8636,51.7519,51.7678,25400.0
2006-02-17 12:00:00,64.86,64.94,64.82,64.94,21400.0,51.7678,51.8317,51.7359,51.8317,21400.0
2006-02-17 12:10:00,64.97,64.98,64.85,64.89,21900.0,51.8556,51.8636,51.7599,51.7918,21900.0
2006-02-17 12:20:00,64.89,64.92,64.77,64.77,7900.0,51.7918,51.8157,51.696,51.696,7900.0
2006-02-17 12:30:00,64.77,64.84,64.77,64.84,6900.0,51.696,51.7519,51.696,51.7519,6900.0
2006-02-17 12:40:00,64.87,64.95,64.83,64.89,18400.0,51.7758,51.8397,51.7439,51.7918,18400.0
2006-02-17 12:50:00,64.89,64.91,64.8,64.83,24000.0,51.7918,51.8078,51.72,51.7439,24000.0
2006-02-17 13:00:00,64.85,65.0,64.85,65.0,11200.0,51.7599,51.8796,51.7599,51.8796,11200.0
2006-02-17 13:10:00,65.0,65.01,64.93,64.95,20100.0,51.8796,51.8876,51.8237,51.8397,20100.0
2006-02-17 13:20:00,64.95,64.98,64.89,64.9,13800.0,51.8397,51.8636,51.7918,51.7998,13800.0
2006-02-17 13:30:00,64.91,64.97,64.89,64.97,5000.0,51.8078,51.8556,51.7918,51.8556,5000.0
2006-02-17 13:40:00,64.97,65.01,64.89,65.01,7900.0,51.8556,51.8876,51.7918,51.8876,7900.0
2006-02-17 13:50:00,65.02,65.02,64.91,64.94,5600.0,51.8955,51.8955,51.8078,51.8317,5600.0
2006-02-17 14:00:00,64.94,64.99,64.94,64.99,3500.0,51.8317,51.8716,51.8317,51.8716,3500.0
2006-02-17 14:10:00,64.99,65.03,64.98,64.99,5500.0,51.8716,51.9035,51.8636,51.8716,5500.0
2006-02-17 14:20:00,64.99,65.05,64.99,65.05,7500.0,51.8716,51.9195,51.8716,51.9195,7500.0
2006-02-17 14:30:00,65.05,65.05,65.01,65.02,5900.0,51.9195,51.9195,51.8876,51.8955,5900.0
2006-02-17 14:40:00,65.02,65.05,65.0,65.04,6300.0,51.8955,51.9195,51.8796,51.9115,6300.0
2006-02-17 14:50:00,65.05,65.09,65.03,65.06,18800.0,51.9195,51.9514,51.9035,51.9275,18800.0
2006-02-17 15:00:00,65.08,65.1,65.06,65.08,10000.0,51.9434,51.9594,51.9275,51.9434,10000.0
2006-02-17 15:10:00,65.08,65.09,64.85,64.9,9500.0,51.9434,51.9514,51.7599,51.7998,9500.0
2006-02-17 15:20:00,64.89,64.92,64.78,64.81,25000.0,51.7918,51.8157,51.704,51.7279,25000.0
2006-02-17 15:30:00,64.78,64.89,64.78,64.85,25800.0,51.704,51.7918,51.704,51.7599,25800.0
2006-02-17 15:40:00,64.88,65.01,64.88,64.98,38400.0,51.7838,51.8876,51.7838,51.8636,38400.0
2006-02-17 15:50:00,64.97,65.03,64.91,64.96,54300.0,51.8556,51.9035,51.8078,51.8477,54300.0
2006-02-21 09:30:00,64.8,65.0,64.76,65.0,61600.0,51.72,51.8796,51.688,51.8796,61600.0
2006-02-21 09:40:00,64.99,65.11,64.91,64.99,36400.0,51.8716,51.9674,51.8078,51.8716,36400.0
2006-02-21 09:50:00,65.03,65.1,64.98,65.02,25700.0,51.9035,51.9594,51.8636,51.8955,25700.0
2006-02-21 10:00:00,65.02,65.25,65.02,65.23,100500.0,51.8955,52.0791,51.8955,52.0632,100500.0
2006-02-21 10:10:00,65.21,65.23,65.07,65.08,38200.0,52.0472,52.0632,51.9355,51.9434,38200.0
2006-02-21 10:20:00,65.08,65.11,64.8,64.9,46000.0,51.9434,51.9674,51.72,51.7998,46000.0
2006-02-21 10:30:00,64.9,65.09,64.8,65.08,32500.0,51.7998,51.9514,51.72,51.9434,32500.0
2006-02-21 10:40:00,65.06,65.12,65.04,65.06,194500.0,51.9275,51.9754,51.9115,51.9275,194500.0
2006-02-21 10:50:00,65.04,65.06,65.0,65.03,17800.0,51.9115,51.9275,51.8796,51.9035,17800.0
2006-02-21 11:00:00,65.03,65.12,65.0,65.12,10500.0,51.9035,51.9754,51.8796,51.9754,10500.0
2006-02-21 11:10:00,65.1,65.15,65.09,65.12,15300.0,51.9594,51.9993,51.9514,51.9754,15300.0
2006-02-21 11:20:00,65.11,65.13,65.06,65.13,15500.0,51.9674,51.9833,51.9275,51.9833,15500.0
2006-02-21 11:30:00,65.12,65.12,65.03,65.03,12000.0,51.9754,51.9754,51.9035,51.9035,12000.0
2006-02-21 11:40:00,65.02,65.1,64.92,65.01,18000.0,51.8955,51.9594,51.8157,51.8876,18000.0
2006-02-21 11:50:00,64.99,64.99,64.8,64.9,37100.0,51.8716,51.8716,51.72,51.7998,37100.0
2006-02-21 12:00:00,64.9,64.99,64.86,64.96,19300.0,51.7998,51.8716,51.7678,51.8477,19300.0
2006-02-21 12:10:00,64.96,65.03,64.92,64.92,15600.0,51.8477,51.9035,51.8157,51.8157,15600.0
2006-02-21 12:20:00,64.88,65.01,64.87,64.91,21800.0,51.7838,51.8876,51.7758,51.8078,21800.0
2006-02-21 12:30:00,64.89,65.0,64.89,64.98,13400.0,51.7918,51.8796,51.7918,51.8636,13400.0
2006-02-21 12:40:00,64.96,65.12,64.94,65.05,15700.0,51.8477,51.9754,51.8317,51.9195,15700.0
2006-02-21 12:50:00,65.03,65.05,64.99,65.0,11700.0,51.9035,51.9195,51.8716,51.8796,11700.0
2006-02-21 13:00:00,65.0,65.08,64.98,65.03,13800.0,51.8796,51.9434,51.8636,51.9035,13800.0
2006-02-21 13:10:00,65.03,65.05,64.92,64.97,24000.0,51.9035,51.9195,51.8157,51.8556,24000.0
2006-02-21 13:20:00,64.93,65.05,64.92,65.04,10100.0,51.8237,51.9195,51.8157,51.9115,10100.0
2006-02-21 13:30:00,65.03,65.13,65.02,65.1,10900.0,51.9035,51.9833,51.8955,51.9594,10900.0
2006-02-21 13:40:00,65.11,65.12,65.0,65.07,22400.0,51.9674,51.9754,51.8796,51.9355,22400.0
2006-02-21 13:50:00,65.05,65.07,64.97,65.0,12500.0,51.9195,51.9355,51.8556,51.8796,12500.0
2006-02-21 14:00:00,65.0,65.16,64.92,65.04,24200.0,51.8796,52.0073,51.8157,51.9115,24200.0
2006-02-21 14:10:00,65.04,65.09,64.88,65.01,15900.0,51.9115,51.9514,51.7838,51.8876,15900.0
2006-02-21 14:20:00,64.98,65.0,64.88,64.99,11000.0,51.8636,51.8796,51.7838,51.8716,11000.0
2006-02-21 14:30:00,64.98,65.02,64.95,64.99,15400.0,51.8636,51.8955,51.8397,51.8716,15400.0
2006-02-21 14:40:00,65.0,65.11,64.97,65.06,13300.0,51.8796,51.9674,51.8556,51.9275,13300.0
2006-02-21 14:50:00,65.05,65.06,64.94,64.98,15400.0,51.9195,51.9275,51.8317,51.8636,15400.0
2006-02-21 15:00:00,64.99,65.05,64.94,65.05,17100.0,51.8716,51.9195,51.8317,51.9195,17100.0
2006-02-21 15:10:00,65.04,65.05,65.02,65.03,18100.0,51.9115,51.9195,51.8955,51.9035,18100.0
2006-02-21 15:20:00,65.03,65.09,65.02,65.05,21600.0,51.9035,51.9514,51.8955,51.9195,21600.0
2006-02-21 15:30:00,65.04,65.05,65.0,65.01,17600.0,51.9115,51.9195,51.8796,51.8876,17600.0
2006-02-21 15:40:00,65.01,65.05,64.99,65.02,27400.0,51.8876,51.9195,51.8716,51.8955,27400.0
2006-02-21 15:50:00,65.03,65.05,65.0,65.0,45400.0,51.9035,51.9195,51.8796,51.8796,45400.0
2006-02-22 09:30:00,65.65,65.74,65.58,65.72,57800.0,52.3984,52.4702,52.3425,52.4543,57800.0
2006-02-22 09:40:00,65.87,66.05,65.87,65.91,59000.0,52.574,52.7176,52.574,52.6059,59000.0
2006-02-22 09:50:00,65.91,65.93,65.85,65.91,30300.0,52.6059,52.6219,52.558,52.6059,30300.0
2006-02-22 10:00:00,65.91,65.95,65.88,65.91,49400.0,52.6059,52.6378,52.582,52.6059,49400.0
2006-02-22 10:10:00,65.91,66.12,65.91,66.12,76300.0,52.6059,52.7735,52.6059,52.7735,76300.0
2006-02-22 10:20:00,66.12,66.34,66.11,66.34,48500.0,52.7735,52.9491,52.7655,52.9491,48500.0
2006-02-22 10:30:00,66.31,66.4,66.2,66.26,81400.0,52.9252,52.997,52.8374,52.8853,81400.0
2006-02-22 10:40:00,66.26,66.34,66.25,66.32,36300.0,52.8853,52.9491,52.8773,52.9331,36300.0
2006-02-22 10:50:00,66.32,66.45,66.23,66.45,37600.0,52.9331,53.0369,52.8613,53.0369,37600.0
2006-02-22 11:00:00,66.43,66.47,66.39,66.44,36700.0,53.0209,53.0529,52.989,53.0289,36700.0
2006-02-22 11:10:00,66.44,66.56,66.4,66.5,37200.0,53.0289,53.1247,52.997,53.0768,37200.0
2006-02-22 11:20:00,66.5,66.61,66.5,66.59,40000.0,53.0768,53.1646,53.0768,53.1486,40000.0
2006-02-22 11:30:00,66.58,66.71,66.53,66.68,22100.0,53.1407,53.2444,53.1008,53.2205,22100.0
2006-02-22 11:40:00,66.68,66.82,66.66,66.82,23200.0,53.2205,53.3322,53.2045,53.3322,23200.0
2006-02-22 11:50:00,66.84,66.84,66.72,66.74,21600.0,53.3482,53.3482,53.2524,53.2684,21600.0
2006-02-22 12:00:00,66.72,66.78,66.72,66.76,26700.0,53.2524,53.3003,53.2524,53.2843,26700.0
2006-02-22 12:10:00,66.76,66.95,66.76,66.89,32200.0,53.2843,53.436,53.2843,53.3881,32200.0
2006-02-22 12:20:00,66.88,66.89,66.7,66.78,68200.0,53.3801,53.3881,53.2364,53.3003,68200.0
2006-02-22 12:30:00,66.78,66.84,66.73,66.79,32500.0,53.3003,53.3482,53.2604,53.3083,32500.0
2006-02-22 12:40:00,66.77,66.9,66.76,66.9,44000.0,53.2923,53.3961,53.2843,53.3961,44000.0
2006-02-22 12:50:00,66.9,67.0,66.85,66.93,22900.0,53.3961,53.4759,53.3562,53.42,22900.0
2006-02-22 13:00:00,66.94,66.99,66.91,66.96,29300.0,53.428,53.4679,53.404,53.444,29300.0
2006-02-22 13:10:00,66.95,66.96,66.91,66.93,14500.0,53.436,53.444,53.404,53.42,14500.0
2006-02-22 13:20:00,66.92,66.92,66.83,66.86,27600.0,53.412,53.412,53.3402,53.3641,27600.0
2006-02-22 13:30:00,66.83,66.86,66.78,66.81,13200.0,53.3402,53.3641,53.3003,53.3242,13200.0
2006-02-22 13:40:00,66.8,66.81,66.73,66.77,18800.0,53.3163,53.3242,53.2604,53.2923,18800.0
2006-02-22 13:50:00,66.76,66.79,66.73,66.77,19800.0,53.2843,53.3083,53.2604,53.2923,19800.0
2006-02-22 14:00:00,66.78,66.78,66.71,66.73,18900.0,53.3003,53.3003,53.2444,53.2604,18900.0
2006-02-22 14:10:00,66.73,66.75,66.66,66.71,23900.0,53.2604,53.2763,53.2045,53.2444,23900.0
2006-02-22 14:20:00,66.72,66.83,66.72,66.83,12300.0,53.2524,53.3402,53.2524,53.3402,12300.0
2006-02-22 14:30:00,66.83,66.86,66.8,66.86,30000.0,53.3402,53.3641,53.3163,53.3641,30000.0
2006-02-22 14:40:00,66.85,66.86,66.82,66.85,18700.0,53.3562,53.3641,53.3322,53.3562,18700.0
2006-02-22 14:50:00,66.85,66.97,66.84,66.97,11700.0,53.3562,53.4519,53.3482,53.4519,11700.0
2006-02-22 15:00:00,66.97,66.99,66.95,66.97,17600.0,53.4519,53.4679,53.436,53.4519,17600.0
2006-02-22 15:10:00,66.96,67.11,66.96,67.07,84900.0,53.444,53.5637,53.444,53.5318,84900.0
2006-02-22 15:20:00,67.07,67.1,67.03,67.04,24300.0,53.5318,53.5557,53.4998,53.5078,24300.0
2006-02-22 15:30:00,67.04,67.15,67.03,67.1,29100.0,53.5078,53.5956,53.4998,53.5557,29100.0
2006-02-22 15:40:00,67.11,67.18,67.08,67.14,46700.0,53.5637,53.6195,53.5397,53.5876,46700.0
2006-02-22 15:50:00,67.14,67.22,67.13,67.13,65700.0,53.5876,53.6515,53.5796,53.5796,65700.0
2006-02-23 09:30:00,67.14,67.15,66.88,66.9,41000.0,53.5876,53.5956,53.3801,53.3961,41000.0
2006-02-23 09:40:00,66.9,67.09,66.78,66.97,31500.0,53.3961,53.5477,53.3003,53.4519,31500.0
2006-02-23 09:50:00,66.96,67.05,66.92,66.96,17100.0,53.444,53.5158,53.412,53.444,17100.0
2006-02-23 10:00:00,66.95,66.98,66.79,66.9,20500.0,53.436,53.4599,53.3083,53.3961,20500.0
2006-02-23 10:10:00,66.9,67.08,66.85,67.08,24000.0,53.3961,53.5397,53.3562,53.5397,24000.0
2006-02-23 10:20:00,67.07,67.15,66.99,67.11,15800.0,53.5318,53.5956,53.4679,53.5637,15800.0
2006-02-23 10:30:00,67.09,67.33,67.07,67.33,35800.0,53.5477,53.7393,53.5318,53.7393,35800.0
2006-02-23 10:40:00,67.33,67.33,67.1,67.12,34400.0,53.7393,53.7393,53.5557,53.5717,34400.0
2006-02-23 10:50:00,67.12,67.16,66.99,67.12,31800.0,53.5717,53.6036,53.4679,53.5717,31800.0
2006-02-23 11:00:00,67.17,67.17,67.13,67.14,22000.0,53.6116,53.6116,53.5796,53.5876,22000.0
2006-02-23 11:10:00,67.14,67.16,67.1,67.11,62900.0,53.5876,53.6036,53.5557,53.5637,62900.0
2006-02-23 11:20:00,67.11,67.32,67.1,67.31,29900.0,53.5637,53.7313,53.5557,53.7233,29900.0
2006-02-23 11:30:00,67.32,67.4,67.25,67.3,35300.0,53.7313,53.7951,53.6754,53.7153,35300.0
2006-02-23 11:40:00,67.31,67.34,67.27,67.31,21300.0,53.7233,53.7473,53.6914,53.7233,21300.0
2006-02-23 11:50:00,67.31,67.35,67.31,67.32,29900.0,53.7233,53.7552,53.7233,53.7313,29900.0
2006-02-23 12:00:00,67.32,67.33,67.3,67.3,28900.0,53.7313,53.7393,53.7153,53.7153,28900.0
2006-02-23 12:10:00,67.3,67.32,67.27,67.3,20100.0,53.7153,53.7313,53.6914,53.7153,20100.0
2006-02-23 12:20:00,67.3,67.48,67.29,67.44,12800.0,53.7153,53.859,53.7073,53.8271,12800.0
2006-02-23 12:30:00,67.43,67.5,67.41,67.48,24100.0,53.8191,53.875,53.8031,53.859,24100.0
2006-02-23 12:40:00,67.48,67.5,67.39,67.43,15700.0,53.859,53.875,53.7872,53.8191,15700.0
2006-02-23 12:50:00,67.4,67.49,67.4,67.46,14500.0,53.7951,53.867,53.7951,53.843,14500.0
2006-02-23 13:00:00,67.46,67.48,67.4,67.46,9900.0,53.843,53.859,53.7951,53.843,9900.0
2006-02-23 13:10:00,67.44,67.5,67.41,67.41,24300.0,53.8271,53.875,53.8031,53.8031,24300.0
2006-02-23 13:20:00,67.41,67.54,67.41,67.52,41300.0,53.8031,53.9069,53.8031,53.8909,41300.0
2006-02-23 13:30:00,67.52,67.6,67.47,67.49,19800.0,53.8909,53.9548,53.851,53.867,19800.0
2006-02-23 13:40:00,67.5,67.68,67.5,67.65,29900.0,53.875,54.0186,53.875,53.9947,29900.0
2006-02-23 13:50:00,67.64,67.71,67.59,67.69,11700.0,53.9867,54.0426,53.9468,54.0266,11700.0
2006-02-23 14:00:00,67.69,67.7,67.55,67.55,13700.0,54.0266,54.0346,53.9149,53.9149,13700.0
2006-02-23 14:10:00,67.55,67.61,67.5,67.53,26000.0,53.9149,53.9628,53.875,53.8989,26000.0
2006-02-23 14:20:00,67.53,67.59,67.45,67.59,36700.0,53.8989,53.9468,53.835,53.9468,36700.0
2006-02-23 14:30:00,67.59,67.64,67.53,67.55,18200.0,53.9468,53.9867,53.8989,53.9149,18200.0
2006-02-23 14:40:00,67.55,67.66,67.55,67.63,16100.0,53.9149,54.0027,53.9149,53.9787,16100.0
2006-02-23 14:50:00,67.62,67.69,67.6,67.65,14400.0,53.9707,54.0266,53.9548,53.9947,14400.0
2006-02-23 15:00:00,67.61,67.62,67.55,67.55,24300.0,53.9628,53.9707,53.9149,53.9149,24300.0
2006-02-23 15:10:00,67.55,67.6,67.46,67.58,25000.0,53.9149,53.9548,53.843,53.9388,25000.0
2006-02-23 15:20:00,67.58,67.59,67.5,67.57,22600.0,53.9388,53.9468,53.875,53.9308,22600.0
2006-02-23 15:30:00,67.57,67.61,67.41,67.46,27900.0,53.9308,53.9628,53.8031,53.843,27900.0
2006-02-23 15:40:00,67.46,67.46,67.26,67.33,39100.0,53.843,53.843,53.6834,53.7393,39100.0
2006-02-23 15:50:00,67.34,67.34,67.3,67.31,43600.0,53.7473,53.7473,53.7153,53.7233,43600.0
2006-02-24 09:30:00,67.26,67.33,67.11,67.11,26600.0,53.6834,53.7393,53.5637,53.5637,26600.0
2006-02-24 09:40:00,67.15,67.34,67.11,67.34,19900.0,53.5956,53.7473,53.5637,53.7473,19900.0
2006-02-24 09:50:00,67.33,67.4,67.22,67.4,25000.0,53.7393,53.7951,53.6515,53.7951,25000.0
2006-02-24 10:00:00,67.41,67.5,67.4,67.49,26900.0,53.8031,53.875,53.7951,53.867,26900.0
2006-02-24 10:10:00,67.49,67.55,67.48,67.5,17900.0,53.867,53.9149,53.859,53.875,17900.0
2006-02-24 10:20:00,67.5,67.5,67.41,67.42,23700.0,53.875,53.875,53.8031,53.8111,23700.0
2006-02-24 10:30:00,67.43,67.49,67.42,67.46,23000.0,53.8191,53.867,53.8111,53.843,23000.0
2006-02-24 10:40:00,67.44,67.44,67.27,67.29,32900.0,53.8271,53.8271,53.6914,53.7073,32900.0
2006-02-24 10:50:00,67.29,67.31,67.19,67.31,26500.0,53.7073,53.7233,53.6275,53.7233,26500.0
2006-02-24 11:00:00,67.31,67.45,67.3,67.31,47200.0,53.7233,53.835,53.7153,53.7233,47200.0
2006-02-24 11:10:00,67.36,67.46,67.35,67.46,20900.0,53.7632,53.843,53.7552,53.843,20900.0
2006-02-24 11:20:00,67.45,67.48,67.41,67.42,15400.0,53.835,53.859,53.8031,53.8111,15400.0
2006-02-24 11:30:00,67.42,67.65,67.39,67.56,39100.0,53.8111,53.9947,53.7872,53.9228,39100.0
2006-02-24 11:40:00,67.56,67.56,67.45,67.48,26100.0,53.9228,53.9228,53.835,53.859,26100.0
2006-02-24 11:50:00,67.49,67.65,67.48,67.65,14300.0,53.867,53.9947,53.859,53.9947,14300.0
2006-02-24 12:00:00,67.65,67.65,67.53,67.59,13000.0,53.9947,53.9947,53.8989,53.9468,13000.0
2006-02-24 12:10:00,67.59,67.62,67.52,67.6,16800.0,53.9468,53.9707,53.8909,53.9548,16800.0
2006-02-24 12:20:00,67.6,67.7,67.6,67.65,36600.0,53.9548,54.0346,53.9548,53.9947,36600.0
2006-02-24 12:30:00,67.65,67.68,67.61,67.66,39600.0,53.9947,54.0186,53.9628,54.0027,39600.0
2006-02-24 12:40:00,67.67,67.76,67.62,67.76,21800.0,54.0106,54.0825,53.9707,54.0825,21800.0
2006-02-24 12:50:00,67.74,67.75,67.66,67.71,11700.0,54.0665,54.0745,54.0027,54.0426,11700.0
2006-02-24 13:00:00,67.71,67.85,67.67,67.68,48900.0,54.0426,54.1543,54.0106,54.0186,48900.0
2006-02-24 13:10:00,67.68,67.75,67.62,67.68,34000.0,54.0186,54.0745,53.9707,54.0186,34000.0
2006-02-24 13:20:00,67.68,67.74,67.65,67.7,17900.0,54.0186,54.0665,53.9947,54.0346,17900.0
2006-02-24 13:30:00,67.7,67.77,67.67,67.69,14400.0,54.0346,54.0905,54.0106,54.0266,14400.0
2006-02-24 13:40:00,67.7,67.77,67.61,67.74,37500.0,54.0346,54.0905,53.9628,54.0665,37500.0
2006-02-24 13:50:00,67.74,67.75,67.68,67.7,15800.0,54.0665,54.0745,54.0186,54.0346,15800.0
2006-02-24 14:00:00,67.7,67.75,67.7,67.72,15000.0,54.0346,54.0745,54.0346,54.0505,15000.0
2006-02-24 14:10:00,67.71,67.72,67.61,67.67,21200.0,54.0426,54.0505,53.9628,54.0106,21200.0
2006-02-24 14:20:00,67.65,67.68,67.65,67.67,14100.0,53.9947,54.0186,53.9947,54.0106,14100.0
2006-02-24 14:30:00,67.67,67.76,67.61,67.73,20200.0,54.0106,54.0825,53.9628,54.0585,20200.0
2006-02-24 14:40:00,67.74,67.8,67.74,67.8,19000.0,54.0665,54.1144,54.0665,54.1144,19000.0
2006-02-24 14:50:00,67.8,68.0,67.8,67.98,16000.0,54.1144,54.274,54.1144,54.2581,16000.0
2006-02-24 15:00:00,67.97,67.99,67.85,67.9,24300.0,54.2501,54.266,54.1543,54.1942,24300.0
2006-02-24 15:10:00,67.91,67.92,67.83,67.92,23000.0,54.2022,54.2102,54.1383,54.2102,23000.0
2006-02-24 15:20:00,67.92,67.96,67.9,67.96,21300.0,54.2102,54.2421,54.1942,54.2421,21300.0
2006-02-24 15:30:00,67.95,67.96,67.89,67.91,23400.0,54.2341,54.2421,54.1862,54.2022,23400.0
2006-02-24 15:40:00,67.9,67.91,67.9,67.91,20800.0,54.1942,54.2022,54.1942,54.2022,20800.0
2006-02-24 15:50:00,67.91,67.98,67.91,67.98,52100.0,54.2022,54.2581,54.2022,54.2581,52100.0
2006-02-27 09:30:00,67.9,68.14,67.9,67.93,56600.0,54.1942,54.3858,54.1942,54.2182,56600.0
2006-02-27 09:40:00,67.94,68.13,67.91,68.03,36600.0,54.2261,54.3778,54.2022,54.298,36600.0
2006-02-27 09:50:00,68.06,68.11,67.9,68.05,26000.0,54.3219,54.3618,54.1942,54.3139,26000.0
2006-02-27 10:00:00,68.05,68.12,67.94,68.01,44700.0,54.3139,54.3698,54.2261,54.282,44700.0
2006-02-27 10:10:00,68.01,68.11,67.99,67.99,25900.0,54.282,54.3618,54.266,54.266,25900.0
2006-02-27 10:20:00,68.05,68.29,68.01,68.11,41000.0,54.3139,54.5055,54.282,54.3618,41000.0
2006-02-27 10:30:00,68.11,68.14,68.06,68.08,30600.0,54.3618,54.3858,54.3219,54.3379,30600.0
2006-02-27 10:40:00,68.06,68.13,68.06,68.11,18900.0,54.3219,54.3778,54.3219,54.3618,18900.0
2006-02-27 10:50:00,68.13,68.13,68.08,68.1,25300.0,54.3778,54.3778,54.3379,54.3538,25300.0
2006-02-27 11:00:00,68.1,68.18,68.08,68.12,19500.0,54.3538,54.4177,54.3379,54.3698,19500.0
2006-02-27 11:10:00,68.11,68.18,68.06,68.15,26600.0,54.3618,54.4177,54.3219,54.3938,26600.0
2006-02-27 11:20:00,68.15,68.19,68.11,68.19,16900.0,54.3938,54.4257,54.3618,54.4257,16900.0
2006-02-27 11:30:00,68.22,68.27,68.1,68.1,18300.0,54.4496,54.4895,54.3538,54.3538,18300.0
2006-02-27 11:40:00,68.11,68.13,68.08,68.09,23800.0,54.3618,54.3778,54.3379,54.3459,23800.0
2006-02-27 11:50:00,68.08,68.12,68.04,68.04,27500.0,54.3379,54.3698,54.306,54.306,27500.0
2006-02-27 12:00:00,68.05,68.06,68.02,68.02,17900.0,54.3139,54.3219,54.29,54.29,17900.0
2006-02-27 12:10:00,68.01,68.05,67.99,68.0,14300.0,54.282,54.3139,54.266,54.274,14300.0
2006-02-27 12:20:00,68.02,68.05,67.99,68.0,10300.0,54.29,54.3139,54.266,54.274,10300.0
2006-02-27 12:30:00,68.01,68.16,67.99,68.14,36500.0,54.282,54.4017,54.266,54.3858,36500.0
2006-02-27 12:40:00,68.13,68.24,68.13,68.24,24800.0,54.3778,54.4656,54.3778,54.4656,24800.0
2006-02-27 12:50:00,68.24,68.35,68.24,68.34,41100.0,54.4656,54.5534,54.4656,54.5454,41100.0
2006-02-27 13:00:00,68.34,68.4,68.27,68.33,31700.0,54.5454,54.5933,54.4895,54.5374,31700.0
2006-02-27 13:10:00,68.33,68.34,68.29,68.29,34200.0,54.5374,54.5454,54.5055,54.5055,34200.0
2006-02-27 13:20:00,68.29,68.3,68.16,68.21,16600.0,54.5055,54.5135,54.4017,54.4416,16600.0
2006-02-27 13:30:00,68.21,68.23,68.12,68.2,28800.0,54.4416,54.4576,54.3698,54.4337,28800.0
2006-02-27 13:40:00,68.21,68.25,68.18,68.22,13600.0,54.4416,54.4736,54.4177,54.4496,13600.0
2006-02-27 13:50:00,68.21,68.27,68.17,68.27,38200.0,54.4416,54.4895,54.4097,54.4895,38200.0
2006-02-27 14:00:00,68.26,68.36,68.25,68.26,31300.0,54.4815,54.5614,54.4736,54.4815,31300.0
2006-02-27 14:10:00,68.26,68.37,68.22,68.31,30900.0,54.4815,54.5693,54.4496,54.5215,30900.0
2006-02-27 14:20:00,68.32,68.41,68.3,68.41,27900.0,54.5294,54.6013,54.5135,54.6013,27900.0
2006-02-27 14:30:00,68.4,68.43,68.22,68.22,38200.0,54.5933,54.6172,54.4496,54.4496,38200.0
2006-02-27 14:40:00,68.22,68.33,68.22,68.28,29200.0,54.4496,54.5374,54.4496,54.4975,29200.0
2006-02-27 14:50:00,68.28,68.43,68.27,68.43,16000.0,54.4975,54.6172,54.4895,54.6172,16000.0
2006-02-27 15:00:00,68.38,68.4,68.26,68.31,22400.0,54.5773,54.5933,54.4815,54.5215,22400.0
2006-02-27 15:10:00,68.32,68.32,68.16,68.22,31800.0,54.5294,54.5294,54.4017,54.4496,31800.0
2006-02-27 15:20:00,68.25,68.25,68.18,68.22,43900.0,54.4736,54.4736,54.4177,54.4496,43900.0
2006-02-27 15:30:00,68.23,68.31,68.16,68.19,33200.0,54.4576,54.5215,54.4017,54.4257,33200.0
2006-02-27 15:40:00,68.16,68.26,68.1,68.24,46400.0,54.4017,54.4815,54.3538,54.4656,46400.0
2006-02-27 15:50:00,68.24,68.35,68.19,68.33,78500.0,54.4656,54.5534,54.4257,54.5374,78500.0
2006-02-28 09:30:00,68.33,68.33,67.93,67.93,26000.0,54.5374,54.5374,54.2182,54.2182,26000.0
2006-02-28 09:40:00,67.93,68.07,67.81,68.07,41400.0,54.2182,54.3299,54.1224,54.3299,41400.0
2006-02-28 09:50:00,68.07,68.3,68.02,68.3,20600.0,54.3299,54.5135,54.29,54.5135,20600.0
2006-02-28 10:00:00,68.29,68.29,68.15,68.15,17400.0,54.5055,54.5055,54.3938,54.3938,17400.0
2006-02-28 10:10:00,68.12,68.25,68.11,68.21,36000.0,54.3698,54.4736,54.3618,54.4416,36000.0
2006-02-28 10:20:00,68.21,68.35,68.17,68.17,33300.0,54.4416,54.5534,54.4097,54.4097,33300.0
2006-02-28 10:30:00,68.17,68.17,67.86,68.0,75500.0,54.4097,54.4097,54.1623,54.274,75500.0
2006-02-28 10:40:00,68.04,68.07,67.73,67.87,21800.0,54.306,54.3299,54.0585,54.1703,21800.0
2006-02-28 10:50:00,67.87,67.93,67.6,67.6,17400.0,54.1703,54.2182,53.9548,53.9548,17400.0
2006-02-28 11:00:00,67.6,67.69,67.57,67.68,22400.0,53.9548,54.0266,53.9308,54.0186,22400.0
2006-02-28 11:10:00,67.65,67.65,67.46,67.47,21200.0,53.9947,53.9947,53.843,53.851,21200.0
2006-02-28 11:20:00,67.47,67.58,67.42,67.55,14900.0,53.851,53.9388,53.8111,53.9149,14900.0
2006-02-28 11:30:00,67.55,67.62,67.55,67.55,9600.0,53.9149,53.9707,53.9149,53.9149,9600.0
2006-02-28 11:40:00,67.54,67.54,67.45,67.49,13600.0,53.9069,53.9069,53.835,53.867,13600.0
2006-02-28 11:50:00,67.49,67.5,67.4,67.47,15100.0,53.867,53.875,53.7951,53.851,15100.0
2006-02-28 12:00:00,67.44,67.44,67.29,67.36,11800.0,53.8271,53.8271,53.7073,53.7632,11800.0
2006-02-28 12:10:00,67.36,67.37,67.2,67.24,24200.0,53.7632,53.7712,53.6355,53.6674,24200.0
2006-02-28 12:20:00,67.24,67.28,67.2,67.21,17800.0,53.6674,53.6994,53.6355,53.6435,17800.0
2006-02-28 12:30:00,67.2,67.2,67.06,67.06,40900.0,53.6355,53.6355,53.5238,53.5238,40900.0
2006-02-28 12:40:00,67.06,67.24,67.03,67.23,28100.0,53.5238,53.6674,53.4998,53.6595,28100.0
2006-02-28 12:50:00,67.21,67.29,67.21,67.27,13000.0,53.6435,53.7073,53.6435,53.6914,13000.0
2006-02-28 13:00:00,67.27,67.44,67.27,67.43,75400.0,53.6914,53.8271,53.6914,53.8191,75400.0
2006-02-28 13:10:00,67.38,67.4,67.27,67.35,21000.0,53.7792,53.7951,53.6914,53.7552,21000.0
2006-02-28 13:20:00,67.35,67.37,67.34,67.37,8100.0,53.7552,53.7712,53.7473,53.7712,8100.0
2006-02-28 13:30:00,67.37,67.45,67.32,67.33,30300.0,53.7712,53.835,53.7313,53.7393,30300.0
2006-02-28 13:40:00,67.33,67.35,67.21,67.21,23100.0,53.7393,53.7552,53.6435,53.6435,23100.0
2006-02-28 13:50:00,67.21,67.29,67.21,67.27,9200.0,53.6435,53.7073,53.6435,53.6914,9200.0
2006-02-28 14:00:00,67.25,67.34,67.25,67.32,48000.0,53.6754,53.7473,53.6754,53.7313,48000.0
2006-02-28 14:10:00,67.32,67.33,67.26,67.29,33400.0,53.7313,53.7393,53.6834,53.7073,33400.0
2006-02-28 14:20:00,67.29,67.34,67.23,67.32,22500.0,53.7073,53.7473,53.6595,53.7313,22500.0
2006-02-28 14:30:00,67.32,67.33,67.22,67.27,23200.0,53.7313,53.7393,53.6515,53.6914,23200.0
2006-02-28 14:40:00,67.28,67.32,67.18,67.18,16500.0,53.6994,53.7313,53.6195,53.6195,16500.0
2006-02-28 14:50:00,67.18,67.24,67.17,67.2,20100.0,53.6195,53.6674,53.6116,53.6355,20100.0
2006-02-28 15:00:00,67.21,67.24,67.15,67.16,27300.0,53.6435,53.6674,53.5956,53.6036,27300.0
2006-02-28 15:10:00,67.13,67.16,67.05,67.16,141500.0,53.5796,53.6036,53.5158,53.6036,141500.0
2006-02-28 15:20:00,67.16,67.16,67.11,67.12,20600.0,53.6036,53.6036,53.5637,53.5717,20600.0
2006-02-28 15:30:00,67.13,67.2,67.13,67.19,41500.0,53.5796,53.6355,53.5796,53.6275,41500.0
2006-02-28 15:40:00,67.17,67.2,67.16,67.16,72500.0,53.6116,53.6355,53.6036,53.6036,72500.0
2006-02-28 15:50:00,67.16,67.16,67.0,67.0,98200.0,53.6036,53.6036,53.4759,53.4759,98200.0
2006-03-01 09:30:00,67.1,67.5,67.0,67.5,57500.0,53.5557,53.875,53.4759,53.875,57500.0
2006-03-01 09:40:00,67.54,67.65,67.27,67.44,40300.0,53.9069,53.9947,53.6914,53.8271,40300.0
2006-03-01 09:50:00,67.45,67.48,67.39,67.46,23900.0,53.835,53.859,53.7872,53.843,23900.0
2006-03-01 10:00:00,67.46,67.62,67.44,67.45,30700.0,53.843,53.9707,53.8271,53.835,30700.0
2006-03-01 10:10:00,67.45,67.45,67.31,67.4,32000.0,53.835,53.835,53.7233,53.7951,32000.0
2006-03-01 10:20:00,67.41,67.45,67.41,67.45,27200.0,53.8031,53.835,53.8031,53.835,27200.0
2006-03-01 10:30:00,67.45,67.63,67.45,67.55,44200.0,53.835,53.9787,53.835,53.9149,44200.0
2006-03-01 10:40:00,67.55,67.77,67.5,67.7,47500.0,53.9149,54.0905,53.875,54.0346,47500.0
2006-03-01 10:50:00,67.69,67.94,67.66,67.74,63700.0,54.0266,54.2261,54.0027,54.0665,63700.0
2006-03-01 11:00:00,67.74,67.8,67.68,67.76,28800.0,54.0665,54.1144,54.0186,54.0825,28800.0
2006-03-01 11:10:00,67.77,67.91,67.6,67.88,43100.0,54.0905,54.2022,53.9548,54.1783,43100.0
2006-03-01 11:20:00,67.88,67.88,67.79,67.86,42000.0,54.1783,54.1783,54.1064,54.1623,42000.0
2006-03-01 11:30:00,67.86,67.93,67.86,67.93,18700.0,54.1623,54.2182,54.1623,54.2182,18700.0
2006-03-01 11:40:00,67.91,67.91,67.8,67.82,27100.0,54.2022,54.2022,54.1144,54.1304,27100.0
2006-03-01 11:50:00,67.82,67.93,67.8,67.93,12500.0,54.1304,54.2182,54.1144,54.2182,12500.0
2006-03-01 12:00:00,67.93,68.0,67.93,67.98,15100.0,54.2182,54.274,54.2182,54.2581,15100.0
2006-03-01 12:10:00,67.99,68.03,67.98,67.99,18300.0,54.266,54.298,54.2581,54.266,18300.0
2006-03-01 12:20:00,67.98,68.02,67.98,68.0,23700.0,54.2581,54.29,54.2581,54.274,23700.0
2006-03-01 12:30:00,68.01,68.13,68.01,68.13,14600.0,54.282,54.3778,54.282,54.3778,14600.0
2006-03-01 12:40:00,68.13,68.16,68.11,68.13,12900.0,54.3778,54.4017,54.3618,54.3778,12900.0
2006-03-01 12:50:00,68.11,68.12,67.99,68.05,20900.0,54.3618,54.3698,54.266,54.3139,20900.0
2006-03-01 13:00:00,68.05,68.12,68.03,68.03,10700.0,54.3139,54.3698,54.298,54.298,10700.0
2006-03-01 13:10:00,68.03,68.05,68.02,68.04,4500.0,54.298,54.3139,54.29,54.306,4500.0
2006-03-01 13:20:00,68.04,68.08,68.01,68.07,11000.0,54.306,54.3379,54.282,54.3299,11000.0
2006-03-01 13:30:00,68.08,68.12,68.07,68.08,17100.0,54.3379,54.3698,54.3299,54.3379,17100.0
2006-03-01 13:40:00,68.09,68.17,68.09,68.14,28000.0,54.3459,54.4097,54.3459,54.3858,28000.0
2006-03-01 13:50:00,68.14,68.16,68.13,68.16,17300.0,54.3858,54.4017,54.3778,54.4017,17300.0
2006-03-01 14:00:00,68.16,68.25,68.15,68.17,37700.0,54.4017,54.4736,54.3938,54.4097,37700.0
2006-03-01 14:10:00,68.18,68.24,68.17,68.24,24800.0,54.4177,54.4656,54.4097,54.4656,24800.0
2006-03-01 14:20:00,68.24,68.26,68.16,68.18,42300.0,54.4656,54.4815,54.4017,54.4177,42300.0
2006-03-01 14:30:00,68.17,68.19,68.1,68.18,20900.0,54.4097,54.4257,54.3538,54.4177,20900.0
2006-03-01 14:40:00,68.18,68.29,68.17,68.25,34300.0,54.4177,54.5055,54.4097,54.4736,34300.0
2006-03-01 14:50:00,68.25,68.3,68.25,68.28,26300.0,54.4736,54.5135,54.4736,54.4975,26300.0
2006-03-01 15:00:00,68.28,68.34,68.28,68.33,24400.0,54.4975,54.5454,54.4975,54.5374,24400.0
2006-03-01 15:10:00,68.33,68.38,68.32,68.37,37900.0,54.5374,54.5773,54.5294,54.5693,37900.0
2006-03-01 15:20:00,68.38,68.44,68.37,68.4,31400.0,54.5773,54.6252,54.5693,54.5933,31400.0
2006-03-01 15:30:00,68.4,68.41,68.27,68.28,54900.0,54.5933,54.6013,54.4895,54.4975,54900.0
2006-03-01 15:40:00,68.28,68.33,68.14,68.31,77700.0,54.4975,54.5374,54.3858,54.5215,77700.0
2006-03-01 15:50:00,68.31,68.36,68.29,68.33,59900.0,54.5215,54.5614,54.5055,54.5374,59900.0
2006-03-02 09:30:00,68.39,68.39,67.73,67.83,45100.0,54.5853,54.5853,54.0585,54.1383,45100.0
2006-03-02 09:40:00,67.85,67.87,67.55,67.6,33800.0,54.1543,54.1703,53.9149,53.9548,33800.0
2006-03-02 09:50:00,67.61,67.67,67.5,67.53,47400.0,53.9628,54.0106,53.875,53.8989,47400.0
2006-03-02 10:00:00,67.53,67.68,67.5,67.67,44300.0,53.8989,54.0186,53.875,54.0106,44300.0
2006-03-02 10:10:00,67.65,67.65,67.52,67.58,28300.0,53.9947,53.9947,53.8909,53.9388,28300.0
2006-03-02 10:20:00,67.59,67.76,67.58,67.75,33100.0,53.9468,54.0825,53.9388,54.0745,33100.0
2006-03-02 10:30:00,67.76,67.79,67.68,67.75,43700.0,54.0825,54.1064,54.0186,54.0745,43700.0
2006-03-02 10:40:00,67.71,67.83,67.71,67.76,44300.0,54.0426,54.1383,54.0426,54.0825,44300.0
2006-03-02 10:50:00,67.76,67.83,67.73,67.8,25600.0,54.0825,54.1383,54.0585,54.1144,25600.0
2006-03-02 11:00:00,67.81,67.95,67.81,67.95,29700.0,54.1224,54.2341,54.1224,54.2341,29700.0
2006-03-02 11:10:00,67.92,67.95,67.91,67.92,16200.0,54.2102,54.2341,54.2022,54.2102,16200.0
2006-03-02 11:20:00,67.92,67.93,67.78,67.82,32600.0,54.2102,54.2182,54.0984,54.1304,32600.0
2006-03-02 11:30:00,67.82,67.89,67.82,67.87,20100.0,54.1304,54.1862,54.1304,54.1703,20100.0
2006-03-02 11:40:00,67.88,67.88,67.73,67.82,46600.0,54.1783,54.1783,54.0585,54.1304,46600.0
2006-03-02 11:50:00,67.82,67.85,67.81,67.85,26000.0,54.1304,54.1543,54.1224,54.1543,26000.0
2006-03-02 12:00:00,67.85,67.88,67.83,67.88,23000.0,54.1543,54.1783,54.1383,54.1783,23000.0
2006-03-02 12:10:00,67.88,67.91,67.88,67.89,26400.0,54.1783,54.2022,54.1783,54.1862,26400.0
2006-03-02 12:20:00,67.9,67.9,67.85,67.85,27700.0,54.1942,54.1942,54.1543,54.1543,27700.0
2006-03-02 12:30:00,67.84,67.86,67.8,67.82,20800.0,54.1463,54.1623,54.1144,54.1304,20800.0
2006-03-02 12:40:00,67.83,67.86,67.83,67.85,17900.0,54.1383,54.1623,54.1383,54.1543,17900.0
2006-03-02 12:50:00,67.84,67.85,67.8,67.8,12400.0,54.1463,54.1543,54.1144,54.1144,12400.0
2006-03-02 13:00:00,67.8,67.87,67.75,67.87,35200.0,54.1144,54.1703,54.0745,54.1703,35200.0
2006-03-02 13:10:00,67.86,67.9,67.82,67.82,27800.0,54.1623,54.1942,54.1304,54.1304,27800.0
2006-03-02 13:20:00,67.84,67.89,67.77,67.81,26300.0,54.1463,54.1862,54.0905,54.1224,26300.0
2006-03-02 13:30:00,67.79,67.85,67.78,67.85,21200.0,54.1064,54.1543,54.0984,54.1543,21200.0
2006-03-02 13:40:00,67.85,67.91,67.8,67.91,22600.0,54.1543,54.2022,54.1144,54.2022,22600.0
2006-03-02 13:50:00,67.91,67.98,67.89,67.91,14000.0,54.2022,54.2581,54.1862,54.2022,14000.0
2006-03-02 14:00:00,67.91,67.91,67.85,67.85,18300.0,54.2022,54.2022,54.1543,54.1543,18300.0
2006-03-02 14:10:00,67.86,67.9,67.86,67.9,17900.0,54.1623,54.1942,54.1623,54.1942,17900.0
2006-03-02 14:20:00,67.9,67.91,67.88,67.9,18300.0,54.1942,54.2022,54.1783,54.1942,18300.0
2006-03-02 14:30:00,67.9,67.91,67.87,67.87,26400.0,54.1942,54.2022,54.1703,54.1703,26400.0
2006-03-02 14:40:00,67.86,67.9,67.86,67.9,29300.0,54.1623,54.1942,54.1623,54.1942,29300.0
2006-03-02 14:50:00,67.9,67.92,67.89,67.91,31200.0,54.1942,54.2102,54.1862,54.2022,31200.0
2006-03-02 15:00:00,67.91,68.07,67.91,67.99,29600.0,54.2022,54.3299,54.2022,54.266,29600.0
2006-03-02 15:10:00,67.98,68.04,67.98,67.99,29600.0,54.2581,54.306,54.2581,54.266,29600.0
2006-03-02 15:20:00,67.98,67.98,67.9,67.9,29600.0,54.2581,54.2581,54.1942,54.1942,29600.0
2006-03-02 15:30:00,67.9,67.9,67.86,67.86,26200.0,54.1942,54.1942,54.1623,54.1623,26200.0
2006-03-02 15:40:00,67.86,67.89,67.83,67.84,30300.0,54.1623,54.1862,54.1383,54.1463,30300.0
2006-03-02 15:50:00,67.83,68.0,67.82,67.99,47200.0,54.1383,54.274,54.1304,54.266,47200.0
2006-03-03 09:30:00,67.93,67.94,67.51,67.78,57600.0,54.2182,54.2261,53.8829,54.0984,57600.0
2006-03-03 09:40:00,67.77,67.78,67.29,67.66,44300.0,54.0905,54.0984,53.7073,54.0027,44300.0
2006-03-03 09:50:00,67.66,67.75,67.5,67.56,93100.0,54.0027,54.0745,53.875,53.9228,93100.0
2006-03-03 10:00:00,67.56,67.58,67.2,67.25,61000.0,53.9228,53.9388,53.6355,53.6754,61000.0
2006-03-03 10:10:00,67.24,67.45,67.17,67.31,53500.0,53.6674,53.835,53.6116,53.7233,53500.0
2006-03-03 10:20:00,67.31,67.45,67.23,67.45,39100.0,53.7233,53.835,53.6595,53.835,39100.0
2006-03-03 10:30:00,67.45,67.52,67.3,67.37,35500.0,53.835,53.8909,53.7153,53.7712,35500.0
2006-03-03 10:40:00,67.37,67.44,67.31,67.42,20000.0,53.7712,53.8271,53.7233,53.8111,20000.0
2006-03-03 10:50:00,67.42,67.42,67.12,67.13,32100.0,53.8111,53.8111,53.5717,53.5796,32100.0
2006-03-03 11:00:00,67.13,67.29,67.1,67.16,32700.0,53.5796,53.7073,53.5557,53.6036,32700.0
2006-03-03 11:10:00,67.18,67.19,67.0,67.0,24800.0,53.6195,53.6275,53.4759,53.4759,24800.0
2006-03-03 11:20:00,67.02,67.13,66.98,67.13,24800.0,53.4918,53.5796,53.4599,53.5796,24800.0
2006-03-03 11:30:00,67.13,67.22,67.05,67.2,35500.0,53.5796,53.6515,53.5158,53.6355,35500.0
2006-03-03 11:40:00,67.19,67.21,67.13,67.14,21400.0,53.6275,53.6435,53.5796,53.5876,21400.0
2006-03-03 11:50:00,67.15,67.24,67.15,67.21,18200.0,53.5956,53.6674,53.5956,53.6435,18200.0
2006-03-03 12:00:00,67.19,67.25,67.19,67.22,23800.0,53.6275,53.6754,53.6275,53.6515,23800.0
2006-03-03 12:10:00,67.22,67.24,67.13,67.22,16800.0,53.6515,53.6674,53.5796,53.6515,16800.0
2006-03-03 12:20:00,67.21,67.65,67.21,67.59,30500.0,53.6435,53.9947,53.6435,53.9468,30500.0
2006-03-03 12:30:00,67.6,67.7,67.55,67.68,32100.0,53.9548,54.0346,53.9149,54.0186,32100.0
2006-03-03 12:40:00,67.68,67.83,67.68,67.82,26400.0,54.0186,54.1383,54.0186,54.1304,26400.0
2006-03-03 12:50:00,67.82,67.93,67.75,67.77,41300.0,54.1304,54.2182,54.0745,54.0905,41300.0
2006-03-03 13:00:00,67.76,67.76,67.7,67.73,29900.0,54.0825,54.0825,54.0346,54.0585,29900.0
2006-03-03 13:10:00,67.72,67.76,67.69,67.72,41500.0,54.0505,54.0825,54.0266,54.0505,41500.0
2006-03-03 13:20:00,67.72,67.87,67.72,67.76,39300.0,54.0505,54.1703,54.0505,54.0825,39300.0
2006-03-03 13:30:00,67.75,67.86,67.73,67.79,35800.0,54.0745,54.1623,54.0585,54.1064,35800.0
2006-03-03 13:40:00,67.79,68.02,67.76,67.97,22600.0,54.1064,54.29,54.0825,54.2501,22600.0
2006-03-03 13:50:00,67.95,68.03,67.93,67.95,24700.0,54.2341,54.298,54.2182,54.2341,24700.0
2006-03-03 14:00:00,67.95,68.13,67.95,68.07,61900.0,54.2341,54.3778,54.2341,54.3299,61900.0
2006-03-03 14:10:00,68.06,68.08,67.94,68.02,69200.0,54.3219,54.3379,54.2261,54.29,69200.0
2006-03-03 14:20:00,68.02,68.08,67.96,68.04,19900.0,54.29,54.3379,54.2421,54.306,19900.0
2006-03-03 14:30:00,68.01,68.06,67.99,68.03,78600.0,54.282,54.3219,54.266,54.298,78600.0
2006-03-03 14:40:00,68.04,68.1,67.97,68.02,63800.0,54.306,54.3538,54.2501,54.29,63800.0
2006-03-03 14:50:00,68.03,68.12,68.0,68.12,43500.0,54.298,54.3698,54.274,54.3698,43500.0
2006-03-03 15:00:00,68.11,68.13,67.92,67.92,35600.0,54.3618,54.3778,54.2102,54.2102,35600.0
2006-03-03 15:10:00,67.98,67.98,67.78,67.9,35500.0,54.2581,54.2581,54.0984,54.1942,35500.0
2006-03-03 15:20:00,67.9,67.91,67.75,67.82,38100.0,54.1942,54.2022,54.0745,54.1304,38100.0
2006-03-03 15:30:00,67.82,67.85,67.64,67.7,41900.0,54.1304,54.1543,53.9867,54.0346,41900.0
2006-03-03 15:40:00,67.69,67.85,67.69,67.75,67800.0,54.0266,54.1543,54.0266,54.0745,67800.0
2006-03-03 15:50:00,67.75,67.76,67.58,67.58,68600.0,54.0745,54.0825,53.9388,53.9388,68600.0
2006-03-06 09:30:00,67.5,67.77,67.4,67.69,75300.0,53.875,54.0905,53.7951,54.0266,75300.0
2006-03-06 09:40:00,67.69,67.7,67.58,67.58,52800.0,54.0266,54.0346,53.9388,53.9388,52800.0
2006-03-06 09:50:00,67.59,67.74,67.55,67.73,46800.0,53.9468,54.0665,53.9149,54.0585,46800.0
2006-03-06 10:00:00,67.74,67.74,67.69,67.72,18200.0,54.0665,54.0665,54.0266,54.0505,18200.0
2006-03-06 10:10:00,67.71,67.92,67.71,67.89,27200.0,54.0426,54.2102,54.0426,54.1862,27200.0
2006-03-06 10:20:00,67.9,67.9,67.71,67.72,31300.0,54.1942,54.1942,54.0426,54.0505,31300.0
2006-03-06 10:30:00,67.74,67.8,67.74,67.75,12700.0,54.0665,54.1144,54.0665,54.0745,12700.0
2006-03-06 10:40:00,67.76,67.89,67.76,67.88,13800.0,54.0825,54.1862,54.0825,54.1783,13800.0
2006-03-06 10:50:00,67.88,67.89,67.84,67.89,12300.0,54.1783,54.1862,54.1463,54.1862,12300.0
2006-03-06 11:00:00,67.89,67.98,67.88,67.89,12400.0,54.1862,54.2581,54.1783,54.1862,12400.0
2006-03-06 11:10:00,67.89,67.89,67.83,67.86,10600.0,54.1862,54.1862,54.1383,54.1623,10600.0
2006-03-06 11:20:00,67.84,67.9,67.83,67.9,7900.0,54.1463,54.1942,54.1383,54.1942,7900.0
2006-03-06 11:30:00,67.9,67.91,67.89,67.91,15600.0,54.1942,54.2022,54.1862,54.2022,15600.0
2006-03-06 11:40:00,67.91,67.92,67.85,67.89,19000.0,54.2022,54.2102,54.1543,54.1862,19000.0
2006-03-06 11:50:00,67.86,67.95,67.86,67.95,6500.0,54.1623,54.2341,54.1623,54.2341,6500.0
2006-03-06 12:00:00,67.96,68.05,67.91,68.01,10200.0,54.2421,54.3139,54.2022,54.282,10200.0
2006-03-06 12:10:00,68.01,68.05,67.87,68.05,16100.0,54.282,54.3139,54.1703,54.3139,16100.0
2006-03-06 12:20:00,68.04,68.07,67.99,68.04,18200.0,54.306,54.3299,54.266,54.306,18200.0
2006-03-06 12:30:00,68.05,68.08,68.01,68.02,16300.0,54.3139,54.3379,54.282,54.29,16300.0
2006-03-06 12:40:00,68.02,68.02,67.9,67.95,10700.0,54.29,54.29,54.1942,54.2341,10700.0
2006-03-06 12:50:00,67.95,68.01,67.86,67.87,9700.0,54.2341,54.282,54.1623,54.1703,9700.0
2006-03-06 13:00:00,67.86,68.01,67.81,67.96,59300.0,54.1623,54.282,54.1224,54.2421,59300.0
2006-03-06 13:10:00,67.96,68.0,67.86,67.99,35400.0,54.2421,54.274,54.1623,54.266,35400.0
2006-03-06 13:20:00,67.98,67.98,67.81,67.81,22000.0,54.2581,54.2581,54.1224,54.1224,22000.0
2006-03-06 13:30:00,67.78,67.78,67.63,67.69,24200.0,54.0984,54.0984,53.9787,54.0266,24200.0
2006-03-06 13:40:00,67.69,67.71,67.62,67.7,11500.0,54.0266,54.0426,53.9707,54.0346,11500.0
2006-03-06 13:50:00,67.7,67.77,67.67,67.68,43000.0,54.0346,54.0905,54.0106,54.0186,43000.0
2006-03-06 14:00:00,67.68,67.7,67.53,67.59,55900.0,54.0186,54.0346,53.8989,53.9468,55900.0
2006-03-06 14:10:00,67.59,67.7,67.58,67.63,63100.0,53.9468,54.0346,53.9388,53.9787,63100.0
2006-03-06 14:20:00,67.65,67.7,67.55,67.61,44800.0,53.9947,54.0346,53.9149,53.9628,44800.0
2006-03-06 14:30:00,67.6,67.72,67.6,67.66,21600.0,53.9548,54.0505,53.9548,54.0027,21600.0
2006-03-06 14:40:00,67.65,67.65,67.58,67.65,18400.0,53.9947,53.9947,53.9388,53.9947,18400.0
2006-03-06 14:50:00,67.64,67.64,67.56,67.61,29000.0,53.9867,53.9867,53.9228,53.9628,29000.0
2006-03-06 15:00:00,67.59,67.72,67.59,67.7,53400.0,53.9468,54.0505,53.9468,54.0346,53400.0
2006-03-06 15:10:00,67.7,67.71,67.63,67.68,21100.0,54.0346,54.0426,53.9787,54.0186,21100.0
2006-03-06 15:20:00,67.69,67.73,67.62,67.65,25800.0,54.0266,54.0585,53.9707,53.9947,25800.0
2006-03-06 15:30:00,67.64,67.7,67.63,67.68,27100.0,53.9867,54.0346,53.9787,54.0186,27100.0
2006-03-06 15:40:00,67.68,67.71,67.59,67.62,25800.0,54.0186,54.0426,53.9468,53.9707,25800.0
2006-03-06 15:50:00,67.61,67.61,67.52,67.53,46300.0,53.9628,53.9628,53.8909,53.8989,46300.0
2006-03-07 09:30:00,67.7,67.75,67.06,67.64,51100.0,54.0346,54.0745,53.5238,53.9867,51100.0
2006-03-07 09:40:00,67.64,67.65,67.45,67.48,27300.0,53.9867,53.9947,53.835,53.859,27300.0
2006-03-07 09:50:00,67.47,67.48,67.14,67.18,43700.0,53.851,53.859,53.5876,53.6195,43700.0
2006-03-07 10:00:00,67.23,67.55,67.22,67.48,28900.0,53.6595,53.9149,53.6515,53.859,28900.0
2006-03-07 10:10:00,67.55,67.55,67.46,67.48,11400.0,53.9149,53.9149,53.843,53.859,11400.0
2006-03-07 10:20:00,67.48,67.5,67.34,67.35,26500.0,53.859,53.875,53.7473,53.7552,26500.0
2006-03-07 10:30:00,67.35,67.37,67.3,67.37,16500.0,53.7552,53.7712,53.7153,53.7712,16500.0
2006-03-07 10:40:00,67.39,67.48,67.38,67.46,22200.0,53.7872,53.859,53.7792,53.843,22200.0
2006-03-07 10:50:00,67.46,67.5,67.44,67.44,16100.0,53.843,53.875,53.8271,53.8271,16100.0
2006-03-07 11:00:00,67.44,67.48,67.42,67.46,16300.0,53.8271,53.859,53.8111,53.843,16300.0
2006-03-07 11:10:00,67.43,67.47,67.4,67.44,23600.0,53.8191,53.851,53.7951,53.8271,23600.0
2006-03-07 11:20:00,67.45,67.5,67.45,67.48,14300.0,53.835,53.875,53.835,53.859,14300.0
2006-03-07 11:30:00,67.48,67.48,67.43,67.47,13900.0,53.859,53.859,53.8191,53.851,13900.0
2006-03-07 11:40:00,67.47,67.5,67.44,67.49,20600.0,53.851,53.875,53.8271,53.867,20600.0
2006-03-07 11:50:00,67.49,67.49,67.45,67.47,11200.0,53.867,53.867,53.835,53.851,11200.0
2006-03-07 12:00:00,67.45,67.5,67.45,67.49,9700.0,53.835,53.875,53.835,53.867,9700.0
2006-03-07 12:10:00,67.48,67.48,67.4,67.41,13800.0,53.859,53.859,53.7951,53.8031,13800.0
2006-03-07 12:20:00,67.41,67.46,67.29,67.3,11000.0,53.8031,53.843,53.7073,53.7153,11000.0
2006-03-07 12:30:00,67.3,67.33,67.26,67.26,12100.0,53.7153,53.7393,53.6834,53.6834,12100.0
2006-03-07 12:40:00,67.27,67.3,67.25,67.3,14700.0,53.6914,53.7153,53.6754,53.7153,14700.0
2006-03-07 12:50:00,67.3,67.44,67.28,67.33,11400.0,53.7153,53.8271,53.6994,53.7393,11400.0
2006-03-07 13:00:00,67.32,67.38,67.31,67.34,11900.0,53.7313,53.7792,53.7233,53.7473,11900.0
2006-03-07 13:10:00,67.36,67.36,67.22,67.26,18500.0,53.7632,53.7632,53.6515,53.6834,18500.0
2006-03-07 13:20:00,67.25,67.34,67.25,67.32,4900.0,53.6754,53.7473,53.6754,53.7313,4900.0
2006-03-07 13:30:00,67.32,67.35,67.27,67.33,18900.0,53.7313,53.7552,53.6914,53.7393,18900.0
2006-03-07 13:40:00,67.33,67.38,67.31,67.36,5700.0,53.7393,53.7792,53.7233,53.7632,5700.0
2006-03-07 13:50:00,67.37,67.39,67.24,67.32,34000.0,53.7712,53.7872,53.6674,53.7313,34000.0
2006-03-07 14:00:00,67.3,67.3,67.2,67.25,11700.0,53.7153,53.7153,53.6355,53.6754,11700.0
2006-03-07 14:10:00,67.25,67.32,67.25,67.32,25100.0,53.6754,53.7313,53.6754,53.7313,25100.0
2006-03-07 14:20:00,67.27,67.34,67.27,67.29,10200.0,53.6914,53.7473,53.6914,53.7073,10200.0
2006-03-07 14:30:00,67.29,67.39,67.28,67.39,30400.0,53.7073,53.7872,53.6994,53.7872,30400.0
2006-03-07 14:40:00,67.35,67.41,67.31,67.35,18800.0,53.7552,53.8031,53.7233,53.7552,18800.0
2006-03-07 14:50:00,67.35,67.42,67.33,67.33,25100.0,53.7552,53.8111,53.7393,53.7393,25100.0
2006-03-07 15:00:00,67.33,67.35,67.25,67.26,20000.0,53.7393,53.7552,53.6754,53.6834,20000.0
2006-03-07 15:10:00,67.26,67.26,67.19,67.22,29900.0,53.6834,53.6834,53.6275,53.6515,29900.0
2006-03-07 15:20:00,67.19,67.3,67.19,67.23,9900.0,53.6275,53.7153,53.6275,53.6595,9900.0
2006-03-07 15:30:00,67.23,67.3,67.2,67.25,38300.0,53.6595,53.7153,53.6355,53.6754,38300.0
2006-03-07 15:40:00,67.25,67.27,67.16,67.16,30900.0,53.6754,53.6914,53.6036,53.6036,30900.0
2006-03-07 15:50:00,67.16,67.19,67.15,67.16,36800.0,53.6036,53.6275,53.5956,53.6036,36800.0
2006-03-08 09:30:00,67.12,67.13,66.14,66.58,92900.0,53.5717,53.5796,52.7895,53.1407,92900.0
2006-03-08 09:40:00,66.57,66.74,66.5,66.51,35000.0,53.1327,53.2684,53.0768,53.0848,35000.0
2006-03-08 09:50:00,66.51,66.77,66.46,66.77,69700.0,53.0848,53.2923,53.0449,53.2923,69700.0
2006-03-08 10:00:00,66.75,66.76,66.6,66.73,17500.0,53.2763,53.2843,53.1566,53.2604,17500.0
2006-03-08 10:10:00,66.7,66.73,66.56,66.63,27400.0,53.2364,53.2604,53.1247,53.1806,27400.0
2006-03-08 10:20:00,66.63,66.7,66.56,66.68,17700.0,53.1806,53.2364,53.1247,53.2205,17700.0
2006-03-08 10:30:00,66.68,66.75,66.63,66.65,27800.0,53.2205,53.2763,53.1806,53.1965,27800.0
2006-03-08 10:40:00,66.65,66.66,66.46,66.51,47300.0,53.1965,53.2045,53.0449,53.0848,47300.0
2006-03-08 10:50:00,66.51,66.55,66.49,66.54,21800.0,53.0848,53.1167,53.0688,53.1087,21800.0
2006-03-08 11:00:00,66.54,66.54,66.4,66.43,17300.0,53.1087,53.1087,52.997,53.0209,17300.0
2006-03-08 11:10:00,66.42,66.43,66.37,66.41,21900.0,53.013,53.0209,52.973,53.005,21900.0
2006-03-08 11:20:00,66.4,66.41,66.33,66.34,15600.0,52.997,53.005,52.9411,52.9491,15600.0
2006-03-08 11:30:00,66.34,66.37,66.33,66.37,19400.0,52.9491,52.973,52.9411,52.973,19400.0
2006-03-08 11:40:00,66.37,66.42,66.33,66.37,31700.0,52.973,53.013,52.9411,52.973,31700.0
2006-03-08 11:50:00,66.37,66.45,66.35,66.45,16900.0,52.973,53.0369,52.9571,53.0369,16900.0
2006-03-08 12:00:00,66.44,66.52,66.43,66.5,14400.0,53.0289,53.0928,53.0209,53.0768,14400.0
2006-03-08 12:10:00,66.49,66.56,66.46,66.53,18400.0,53.0688,53.1247,53.0449,53.1008,18400.0
2006-03-08 12:20:00,66.53,66.68,66.48,66.68,10500.0,53.1008,53.2205,53.0608,53.2205,10500.0
2006-03-08 12:30:00,66.68,66.75,66.65,66.69,13100.0,53.2205,53.2763,53.1965,53.2285,13100.0
2006-03-08 12:40:00,66.69,66.82,66.68,66.81,19200.0,53.2285,53.3322,53.2205,53.3242,19200.0
2006-03-08 12:50:00,66.81,66.81,66.76,66.79,17800.0,53.3242,53.3242,53.2843,53.3083,17800.0
2006-03-08 13:00:00,66.79,66.82,66.79,66.81,23500.0,53.3083,53.3322,53.3083,53.3242,23500.0
2006-03-08 13:10:00,66.81,66.82,66.69,66.78,16300.0,53.3242,53.3322,53.2285,53.3003,16300.0
2006-03-08 13:20:00,66.77,66.85,66.76,66.84,13500.0,53.2923,53.3562,53.2843,53.3482,13500.0
2006-03-08 13:30:00,66.84,66.85,66.79,66.82,12400.0,53.3482,53.3562,53.3083,53.3322,12400.0
2006-03-08 13:40:00,66.81,66.85,66.8,66.82,19300.0,53.3242,53.3562,53.3163,53.3322,19300.0
2006-03-08 13:50:00,66.82,66.85,66.82,66.85,12600.0,53.3322,53.3562,53.3322,53.3562,12600.0
2006-03-08 14:00:00,66.84,66.84,66.76,66.8,34200.0,53.3482,53.3482,53.2843,53.3163,34200.0
2006-03-08 14:10:00,66.8,66.81,66.78,66.8,31500.0,53.3163,53.3242,53.3003,53.3163,31500.0
2006-03-08 14:20:00,66.8,66.82,66.78,66.81,50700.0,53.3163,53.3322,53.3003,53.3242,50700.0
2006-03-08 14:30:00,66.81,66.95,66.79,66.9,87200.0,53.3242,53.436,53.3083,53.3961,87200.0
2006-03-08 14:40:00,66.9,66.99,66.9,66.99,27800.0,53.3961,53.4679,53.3961,53.4679,27800.0
2006-03-08 14:50:00,66.98,67.0,66.95,66.98,20500.0,53.4599,53.4759,53.436,53.4599,20500.0
2006-03-08 15:00:00,66.99,67.0,66.95,66.98,43100.0,53.4679,53.4759,53.436,53.4599,43100.0
2006-03-08 15:10:00,66.98,67.04,66.98,67.03,84700.0,53.4599,53.5078,53.4599,53.4998,84700.0
2006-03-08 15:20:00,67.02,67.05,67.02,67.03,40900.0,53.4918,53.5158,53.4918,53.4998,40900.0
2006-03-08 15:30:00,67.03,67.06,67.03,67.04,38800.0,53.4998,53.5238,53.4998,53.5078,38800.0
2006-03-08 15:40:00,67.04,67.05,66.99,66.99,43000.0,53.5078,53.5158,53.4679,53.4679,43000.0
2006-03-08 15:50:00,66.99,66.99,66.93,66.94,38500.0,53.4679,53.4679,53.42,53.428,38500.0
2006-03-09 09:30:00,66.75,66.76,66.5,66.65,48500.0,53.2763,53.2843,53.0768,53.1965,48500.0
2006-03-09 09:40:00,66.66,66.89,66.63,66.8,89200.0,53.2045,53.3881,53.1806,53.3163,89200.0
2006-03-09 09:50:00,66.8,66.87,66.73,66.82,124600.0,53.3163,53.3721,53.2604,53.3322,124600.0
2006-03-09 10:00:00,66.82,66.88,66.77,66.82,30200.0,53.3322,53.3801,53.2923,53.3322,30200.0
2006-03-09 10:10:00,66.82,66.88,66.82,66.84,24500.0,53.3322,53.3801,53.3322,53.3482,24500.0
2006-03-09 10:20:00,66.84,66.95,66.84,66.93,24000.0,53.3482,53.436,53.3482,53.42,24000.0
2006-03-09 10:30:00,66.92,67.3,66.92,67.28,39000.0,53.412,53.7153,53.412,53.6994,39000.0
2006-03-09 10:40:00,67.24,67.24,67.09,67.12,21700.0,53.6674,53.6674,53.5477,53.5717,21700.0
2006-03-09 10:50:00,67.12,67.19,67.1,67.18,25700.0,53.5717,53.6275,53.5557,53.6195,25700.0
2006-03-09 11:00:00,67.19,67.2,67.16,67.19,27900.0,53.6275,53.6355,53.6036,53.6275,27900.0
2006-03-09 11:10:00,67.19,67.21,67.05,67.17,53500.0,53.6275,53.6435,53.5158,53.6116,53500.0
2006-03-09 11:20:00,67.18,67.18,67.07,67.13,19000.0,53.6195,53.6195,53.5318,53.5796,19000.0
2006-03-09 11:30:00,67.14,67.14,67.1,67.1,25800.0,53.5876,53.5876,53.5557,53.5557,25800.0
2006-03-09 11:40:00,67.09,67.1,67.06,67.07,24400.0,53.5477,53.5557,53.5238,53.5318,24400.0
2006-03-09 11:50:00,67.06,67.08,67.0,67.05,30400.0,53.5238,53.5397,53.4759,53.5158,30400.0
2006-03-09 12:00:00,67.05,67.05,66.98,66.99,21900.0,53.5158,53.5158,53.4599,53.4679,21900.0
2006-03-09 12:10:00,66.99,67.04,66.98,67.04,17500.0,53.4679,53.5078,53.4599,53.5078,17500.0
2006-03-09 12:20:00,67.04,67.17,67.03,67.17,13400.0,53.5078,53.6116,53.4998,53.6116,13400.0
2006-03-09 12:30:00,67.16,67.17,66.95,66.97,16900.0,53.6036,53.6116,53.436,53.4519,16900.0
2006-03-09 12:40:00,66.98,67.01,66.95,67.0,15800.0,53.4599,53.4839,53.436,53.4759,15800.0
2006-03-09 12:50:00,67.0,67.01,66.96,67.01,5700.0,53.4759,53.4839,53.444,53.4839,5700.0
2006-03-09 13:00:00,67.01,67.02,66.97,67.01,10200.0,53.4839,53.4918,53.4519,53.4839,10200.0
2006-03-09 13:10:00,67.01,67.01,66.91,66.97,10100.0,53.4839,53.4839,53.404,53.4519,10100.0
2006-03-09 13:20:00,66.97,66.97,66.87,66.95,17000.0,53.4519,53.4519,53.3721,53.436,17000.0
2006-03-09 13:30:00,66.95,67.08,66.95,67.08,12700.0,53.436,53.5397,53.436,53.5397,12700.0
2006-03-09 13:40:00,67.09,67.16,67.06,67.14,25500.0,53.5477,53.6036,53.5238,53.5876,25500.0
2006-03-09 13:50:00,67.12,67.15,67.12,67.14,17600.0,53.5717,53.5956,53.5717,53.5876,17600.0
2006-03-09 14:00:00,67.15,67.15,67.11,67.13,13300.0,53.5956,53.5956,53.5637,53.5796,13300.0
2006-03-09 14:10:00,67.13,67.19,67.13,67.17,37600.0,53.5796,53.6275,53.5796,53.6116,37600.0
2006-03-09 14:20:00,67.17,67.19,67.16,67.18,15900.0,53.6116,53.6275,53.6036,53.6195,15900.0
2006-03-09 14:30:00,67.18,67.18,67.14,67.14,8300.0,53.6195,53.6195,53.5876,53.5876,8300.0
2006-03-09 14:40:00,67.14,67.15,67.06,67.07,18400.0,53.5876,53.5956,53.5238,53.5318,18400.0
2006-03-09 14:50:00,67.07,67.1,67.05,67.1,19000.0,53.5318,53.5557,53.5158,53.5557,19000.0
2006-03-09 15:00:00,67.1,67.14,67.0,67.04,36500.0,53.5557,53.5876,53.4759,53.5078,36500.0
2006-03-09 15:10:00,67.04,67.16,67.04,67.16,35300.0,53.5078,53.6036,53.5078,53.6036,35300.0
2006-03-09 15:20:00,67.16,67.16,67.09,67.09,15000.0,53.6036,53.6036,53.5477,53.5477,15000.0
2006-03-09 15:30:00,67.09,67.1,66.99,67.05,33800.0,53.5477,53.5557,53.4679,53.5158,33800.0
2006-03-09 15:40:00,67.05,67.05,66.9,66.92,41300.0,53.5158,53.5158,53.3961,53.412,41300.0
2006-03-09 15:50:00,66.9,66.91,66.85,66.85,54400.0,53.3961,53.404,53.3562,53.3562,54400.0
2006-03-10 09:30:00,66.7,66.8,66.55,66.8,31300.0,53.2364,53.3163,53.1167,53.3163,31300.0
2006-03-10 09:40:00,66.8,66.85,66.65,66.82,21100.0,53.3163,53.3562,53.1965,53.3322,21100.0
2006-03-10 09:50:00,66.82,66.93,66.82,66.93,27800.0,53.3322,53.42,53.3322,53.42,27800.0
2006-03-10 10:00:00,66.93,66.94,66.84,66.9,17800.0,53.42,53.428,53.3482,53.3961,17800.0
2006-03-10 10:10:00,66.9,66.91,66.87,66.91,19600.0,53.3961,53.404,53.3721,53.404,19600.0
2006-03-10 10:20:00,66.91,66.91,66.8,66.8,19500.0,53.404,53.404,53.3163,53.3163,19500.0
2006-03-10 10:30:00,66.79,66.87,66.78,66.87,24400.0,53.3083,53.3721,53.3003,53.3721,24400.0
2006-03-10 10:40:00,66.88,66.94,66.87,66.9,18500.0,53.3801,53.428,53.3721,53.3961,18500.0
2006-03-10 10:50:00,66.91,66.95,66.87,66.95,49800.0,53.404,53.436,53.3721,53.436,49800.0
2006-03-10 11:00:00,66.93,67.05,66.92,67.03,9200.0,53.42,53.5158,53.412,53.4998,9200.0
2006-03-10 11:10:00,67.03,67.1,67.02,67.08,10600.0,53.4998,53.5557,53.4918,53.5397,10600.0
2006-03-10 11:20:00,67.08,67.16,67.07,67.15,10500.0,53.5397,53.6036,53.5318,53.5956,10500.0
2006-03-10 11:30:00,67.15,67.16,67.06,67.15,17800.0,53.5956,53.6036,53.5238,53.5956,17800.0
2006-03-10 11:40:00,67.15,67.19,67.1,67.15,37600.0,53.5956,53.6275,53.5557,53.5956,37600.0
2006-03-10 11:50:00,67.15,67.18,67.13,67.17,8500.0,53.5956,53.6195,53.5796,53.6116,8500.0
2006-03-10 12:00:00,67.17,67.2,67.17,67.19,16900.0,53.6116,53.6355,53.6116,53.6275,16900.0
2006-03-10 12:10:00,67.19,67.24,67.16,67.24,9700.0,53.6275,53.6674,53.6036,53.6674,9700.0
2006-03-10 12:20:00,67.23,67.25,67.18,67.25,4500.0,53.6595,53.6754,53.6195,53.6754,4500.0
2006-03-10 12:30:00,67.25,67.29,67.23,67.28,8700.0,53.6754,53.7073,53.6595,53.6994,8700.0
2006-03-10 12:40:00,67.28,67.3,67.17,67.26,16000.0,53.6994,53.7153,53.6116,53.6834,16000.0
2006-03-10 12:50:00,67.26,67.29,67.22,67.25,6800.0,53.6834,53.7073,53.6515,53.6754,6800.0
2006-03-10 13:00:00,67.25,67.28,67.21,67.25,12100.0,53.6754,53.6994,53.6435,53.6754,12100.0
2006-03-10 13:10:00,67.25,67.29,67.22,67.22,7900.0,53.6754,53.7073,53.6515,53.6515,7900.0
2006-03-10 13:20:00,67.25,67.27,67.19,67.27,5700.0,53.6754,53.6914,53.6275,53.6914,5700.0
2006-03-10 13:30:00,67.22,67.3,67.18,67.28,10800.0,53.6515,53.7153,53.6195,53.6994,10800.0
2006-03-10 13:40:00,67.28,67.29,67.22,67.27,6700.0,53.6994,53.7073,53.6515,53.6914,6700.0
2006-03-10 13:50:00,67.26,67.26,67.21,67.23,4800.0,53.6834,53.6834,53.6435,53.6595,4800.0
2006-03-10 14:00:00,67.25,67.34,67.24,67.34,18000.0,53.6754,53.7473,53.6674,53.7473,18000.0
2006-03-10 14:10:00,67.35,67.46,67.33,67.46,22100.0,53.7552,53.843,53.7393,53.843,22100.0
2006-03-10 14:20:00,67.52,67.52,67.41,67.42,16300.0,53.8909,53.8909,53.8031,53.8111,16300.0
2006-03-10 14:30:00,67.43,67.43,67.35,67.42,15100.0,53.8191,53.8191,53.7552,53.8111,15100.0
2006-03-10 14:40:00,67.44,67.45,67.31,67.31,19500.0,53.8271,53.835,53.7233,53.7233,19500.0
2006-03-10 14:50:00,67.3,67.4,67.24,67.31,22500.0,53.7153,53.7951,53.6674,53.7233,22500.0
2006-03-10 15:00:00,67.31,67.36,67.15,67.17,22000.0,53.7233,53.7632,53.5956,53.6116,22000.0
2006-03-10 15:10:00,67.2,67.31,67.1,67.3,18600.0,53.6355,53.7233,53.5557,53.7153,18600.0
2006-03-10 15:20:00,67.26,67.35,67.25,67.3,11800.0,53.6834,53.7552,53.6754,53.7153,11800.0
2006-03-10 15:30:00,67.3,67.53,67.3,67.49,27000.0,53.7153,53.8989,53.7153,53.867,27000.0
2006-03-10 15:40:00,67.46,67.46,67.42,67.45,13500.0,53.843,53.843,53.8111,53.835,13500.0
2006-03-10 15:50:00,67.46,67.54,67.42,67.54,33200.0,53.843,53.9069,53.8111,53.9069,33200.0
2006-03-13 09:30:00,67.5,67.51,67.35,67.48,22200.0,53.875,53.8829,53.7552,53.859,22200.0
2006-03-13 09:40:00,67.45,67.54,67.44,67.52,7700.0,53.835,53.9069,53.8271,53.8909,7700.0
2006-03-13 09:50:00,67.52,67.67,67.52,67.62,36300.0,53.8909,54.0106,53.8909,53.9707,36300.0
2006-03-13 10:00:00,67.62,67.66,67.59,67.66,13800.0,53.9707,54.0027,53.9468,54.0027,13800.0
2006-03-13 10:10:00,67.66,67.69,67.62,67.67,18000.0,54.0027,54.0266,53.9707,54.0106,18000.0
2006-03-13 10:20:00,67.66,67.66,67.55,67.56,19600.0,54.0027,54.0027,53.9149,53.9228,19600.0
2006-03-13 10:30:00,67.55,67.61,67.51,67.53,38500.0,53.9149,53.9628,53.8829,53.8989,38500.0
2006-03-13 10:40:00,67.51,67.53,67.49,67.49,18700.0,53.8829,53.8989,53.867,53.867,18700.0
2006-03-13 10:50:00,67.49,67.58,67.49,67.52,23200.0,53.867,53.9388,53.867,53.8909,23200.0
2006-03-13 11:00:00,67.52,67.56,67.42,67.42,15400.0,53.8909,53.9228,53.8111,53.8111,15400.0
2006-03-13 11:10:00,67.42,67.46,67.4,67.44,12600.0,53.8111,53.843,53.7951,53.8271,12600.0
2006-03-13 11:20:00,67.44,67.46,67.37,67.45,10200.0,53.8271,53.843,53.7712,53.835,10200.0
2006-03-13 11:30:00,67.45,67.51,67.43,67.45,16000.0,53.835,53.8829,53.8191,53.835,16000.0
2006-03-13 11:40:00,67.45,67.54,67.44,67.5,15000.0,53.835,53.9069,53.8271,53.875,15000.0
2006-03-13 11:50:00,67.49,67.49,67.34,67.35,11300.0,53.867,53.867,53.7473,53.7552,11300.0
2006-03-13 12:00:00,67.36,67.38,67.33,67.35,7300.0,53.7632,53.7792,53.7393,53.7552,7300.0
2006-03-13 12:10:00,67.33,67.45,67.32,67.43,11500.0,53.7393,53.835,53.7313,53.8191,11500.0
2006-03-13 12:20:00,67.44,67.45,67.4,67.42,10700.0,53.8271,53.835,53.7951,53.8111,10700.0
2006-03-13 12:30:00,67.41,67.45,67.37,67.45,15100.0,53.8031,53.835,53.7712,53.835,15100.0
2006-03-13 12:40:00,67.46,67.5,67.44,67.5,12800.0,53.843,53.875,53.8271,53.875,12800.0
2006-03-13 12:50:00,67.49,67.57,67.45,67.57,17400.0,53.867,53.9308,53.835,53.9308,17400.0
2006-03-13 13:00:00,67.56,67.57,67.48,67.48,9600.0,53.9228,53.9308,53.859,53.859,9600.0
2006-03-13 13:10:00,67.48,67.6,67.48,67.5,21700.0,53.859,53.9548,53.859,53.875,21700.0
2006-03-13 13:20:00,67.49,67.49,67.4,67.47,33400.0,53.867,53.867,53.7951,53.851,33400.0
2006-03-13 13:30:00,67.46,67.56,67.46,67.46,13200.0,53.843,53.9228,53.843,53.843,13200.0
2006-03-13 13:40:00,67.46,67.53,67.45,67.48,15600.0,53.843,53.8989,53.835,53.859,15600.0
2006-03-13 13:50:00,67.48,67.59,67.48,67.49,19800.0,53.859,53.9468,53.859,53.867,19800.0
2006-03-13 14:00:00,67.5,67.59,67.5,67.55,15200.0,53.875,53.9468,53.875,53.9149,15200.0
2006-03-13 14:10:00,67.56,67.62,67.55,67.6,10200.0,53.9228,53.9707,53.9149,53.9548,10200.0
2006-03-13 14:20:00,67.58,67.63,67.57,67.6,8800.0,53.9388,53.9787,53.9308,53.9548,8800.0
2006-03-13 14:30:00,67.59,67.65,67.59,67.6,12400.0,53.9468,53.9947,53.9468,53.9548,12400.0
2006-03-13 14:40:00,67.6,67.61,67.56,67.56,14100.0,53.9548,53.9628,53.9228,53.9228,14100.0
2006-03-13 14:50:00,67.56,67.62,67.53,67.53,22900.0,53.9228,53.9707,53.8989,53.8989,22900.0
2006-03-13 15:00:00,67.53,67.59,67.53,67.55,12200.0,53.8989,53.9468,53.8989,53.9149,12200.0
2006-03-13 15:10:00,67.56,67.67,67.55,67.66,16900.0,53.9228,54.0106,53.9149,54.0027,16900.0
2006-03-13 15:20:00,67.65,67.66,67.53,67.57,39900.0,53.9947,54.0027,53.8989,53.9308,39900.0
2006-03-13 15:30:00,67.57,67.58,67.5,67.57,22500.0,53.9308,53.9388,53.875,53.9308,22500.0
2006-03-13 15:40:00,67.57,67.58,67.55,67.57,24600.0,53.9308,53.9388,53.9149,53.9308,24600.0
2006-03-13 15:50:00,67.57,67.57,67.53,67.54,30500.0,53.9308,53.9308,53.8989,53.9069,30500.0
2006-03-14 09:30:00,67.54,67.55,67.45,67.5,17100.0,53.9069,53.9149,53.835,53.875,17100.0
2006-03-14 09:40:00,67.5,67.67,67.44,67.61,10500.0,53.875,54.0106,53.8271,53.9628,10500.0
2006-03-14 09:50:00,67.61,67.9,67.61,67.89,25700.0,53.9628,54.1942,53.9628,54.1862,25700.0
2006-03-14 10:00:00,67.9,67.95,67.85,67.89,15000.0,54.1942,54.2341,54.1543,54.1862,15000.0
2006-03-14 10:10:00,67.88,67.88,67.81,67.83,8300.0,54.1783,54.1783,54.1224,54.1383,8300.0
2006-03-14 10:20:00,67.82,67.87,67.82,67.84,11400.0,54.1304,54.1703,54.1304,54.1463,11400.0
2006-03-14 10:30:00,67.84,67.9,67.8,67.8,8900.0,54.1463,54.1942,54.1144,54.1144,8900.0
2006-03-14 10:40:00,67.81,67.9,67.8,67.89,14100.0,54.1224,54.1942,54.1144,54.1862,14100.0
2006-03-14 10:50:00,67.89,67.9,67.86,67.9,12000.0,54.1862,54.1942,54.1623,54.1942,12000.0
2006-03-14 11:00:00,67.9,67.95,67.9,67.91,22800.0,54.1942,54.2341,54.1942,54.2022,22800.0
2006-03-14 11:10:00,67.91,68.13,67.9,68.13,86500.0,54.2022,54.3778,54.1942,54.3778,86500.0
2006-03-14 11:20:00,68.14,68.17,68.1,68.17,15900.0,54.3858,54.4097,54.3538,54.4097,15900.0
2006-03-14 11:30:00,68.16,68.21,68.15,68.2,27600.0,54.4017,54.4416,54.3938,54.4337,27600.0
2006-03-14 11:40:00,68.2,68.38,68.2,68.27,48700.0,54.4337,54.5773,54.4337,54.4895,48700.0
2006-03-14 11:50:00,68.27,68.37,68.25,68.33,33100.0,54.4895,54.5693,54.4736,54.5374,33100.0
2006-03-14 12:00:00,68.34,68.43,68.29,68.34,30200.0,54.5454,54.6172,54.5055,54.5454,30200.0
2006-03-14 12:10:00,68.35,68.46,68.35,68.46,15500.0,54.5534,54.6412,54.5534,54.6412,15500.0
2006-03-14 12:20:00,68.48,68.52,68.42,68.42,26000.0,54.6571,54.6891,54.6093,54.6093,26000.0
2006-03-14 12:30:00,68.41,68.43,68.38,68.41,16000.0,54.6013,54.6172,54.5773,54.6013,16000.0
2006-03-14 12:40:00,68.4,68.44,68.39,68.42,26800.0,54.5933,54.6252,54.5853,54.6093,26800.0
2006-03-14 12:50:00,68.41,68.44,68.36,68.38,24500.0,54.6013,54.6252,54.5614,54.5773,24500.0
2006-03-14 13:00:00,68.36,68.41,68.36,68.38,12300.0,54.5614,54.6013,54.5614,54.5773,12300.0
2006-03-14 13:10:00,68.38,68.5,68.38,68.5,52000.0,54.5773,54.6731,54.5773,54.6731,52000.0
2006-03-14 13:20:00,68.55,68.8,68.55,68.79,22000.0,54.713,54.9125,54.713,54.9046,22000.0
2006-03-14 13:30:00,68.77,68.83,68.75,68.76,21200.0,54.8886,54.9365,54.8726,54.8806,21200.0
2006-03-14 13:40:00,68.75,68.85,68.73,68.83,30700.0,54.8726,54.9525,54.8567,54.9365,30700.0
2006-03-14 13:50:00,68.84,68.9,68.84,68.84,11200.0,54.9445,54.9924,54.9445,54.9445,11200.0
2006-03-14 14:00:00,68.84,68.88,68.8,68.81,23500.0,54.9445,54.9764,54.9125,54.9205,23500.0
2006-03-14 14:10:00,68.79,68.84,68.76,68.8,20300.0,54.9046,54.9445,54.8806,54.9125,20300.0
2006-03-14 14:20:00,68.8,69.03,68.8,69.0,33200.0,54.9125,55.0961,54.9125,55.0722,33200.0
2006-03-14 14:30:00,69.0,69.05,68.93,68.94,18100.0,55.0722,55.1121,55.0163,55.0243,18100.0
2006-03-14 14:40:00,68.94,69.09,68.93,69.09,26000.0,55.0243,55.144,55.0163,55.144,26000.0
2006-03-14 14:50:00,69.07,69.13,69.02,69.04,28300.0,55.128,55.1759,55.0881,55.1041,28300.0
2006-03-14 15:00:00,69.04,69.15,69.04,69.06,24600.0,55.1041,55.1919,55.1041,55.1201,24600.0
2006-03-14 15:10:00,69.06,69.14,69.04,69.14,36200.0,55.1201,55.1839,55.1041,55.1839,36200.0
2006-03-14 15:20:00,69.12,69.14,69.07,69.12,22600.0,55.168,55.1839,55.128,55.168,22600.0
2006-03-14 15:30:00,69.09,69.11,69.04,69.06,21200.0,55.144,55.16,55.1041,55.1201,21200.0
2006-03-14 15:40:00,69.06,69.08,69.06,69.07,20500.0,55.1201,55.136,55.1201,55.128,20500.0
2006-03-14 15:50:00,69.07,69.11,69.06,69.11,33900.0,55.128,55.16,55.1201,55.16,33900.0
2006-03-15 09:30:00,68.85,69.33,68.79,69.25,43000.0,54.9525,55.3356,54.9046,55.2717,43000.0
2006-03-15 09:40:00,69.21,69.7,69.21,69.41,56300.0,55.2398,55.6309,55.2398,55.3994,56300.0
2006-03-15 09:50:00,69.4,69.47,69.28,69.28,31800.0,55.3914,55.4473,55.2957,55.2957,31800.0
2006-03-15 10:00:00,69.27,69.31,69.11,69.12,57900.0,55.2877,55.3196,55.16,55.168,57900.0
2006-03-15 10:10:00,69.12,69.12,68.98,69.0,33800.0,55.168,55.168,55.0562,55.0722,33800.0
2006-03-15 10:20:00,69.0,69.23,68.96,69.23,93100.0,55.0722,55.2557,55.0402,55.2557,93100.0
2006-03-15 10:30:00,69.24,69.42,69.22,69.42,50200.0,55.2637,55.4074,55.2478,55.4074,50200.0
2006-03-15 10:40:00,69.42,69.45,69.28,69.37,25700.0,55.4074,55.4313,55.2957,55.3675,25700.0
2006-03-15 10:50:00,69.36,69.37,69.3,69.31,19200.0,55.3595,55.3675,55.3116,55.3196,19200.0
2006-03-15 11:00:00,69.31,69.4,69.3,69.37,18400.0,55.3196,55.3914,55.3116,55.3675,18400.0
2006-03-15 11:10:00,69.36,69.38,69.28,69.37,25100.0,55.3595,55.3755,55.2957,55.3675,25100.0
2006-03-15 11:20:00,69.37,69.55,69.37,69.5,26500.0,55.3675,55.5112,55.3675,55.4712,26500.0
2006-03-15 11:30:00,69.5,69.73,69.46,69.7,22400.0,55.4712,55.6548,55.4393,55.6309,22400.0
2006-03-15 11:40:00,69.7,69.7,69.53,69.54,25800.0,55.6309,55.6309,55.4952,55.5032,25800.0
2006-03-15 11:50:00,69.54,69.76,69.54,69.71,23900.0,55.5032,55.6788,55.5032,55.6389,23900.0
2006-03-15 12:00:00,69.71,69.75,69.64,69.73,29900.0,55.6389,55.6708,55.583,55.6548,29900.0
2006-03-15 12:10:00,69.74,69.81,69.73,69.78,33100.0,55.6628,55.7187,55.6548,55.6947,33100.0
2006-03-15 12:20:00,69.77,69.83,69.61,69.64,29500.0,55.6867,55.7346,55.559,55.583,29500.0
2006-03-15 12:30:00,69.65,69.66,69.54,69.56,22400.0,55.591,55.599,55.5032,55.5191,22400.0
2006-03-15 12:40:00,69.56,69.9,69.56,69.89,51500.0,55.5191,55.7905,55.5191,55.7825,51500.0
2006-03-15 12:50:00,69.87,69.95,69.81,69.88,29000.0,55.7666,55.8304,55.7187,55.7745,29000.0
2006-03-15 13:00:00,69.88,69.88,69.8,69.87,21300.0,55.7745,55.7745,55.7107,55.7666,21300.0
2006-03-15 13:10:00,69.86,69.9,69.79,69.8,18700.0,55.7586,55.7905,55.7027,55.7107,18700.0
2006-03-15 13:20:00,69.8,69.83,69.79,69.82,10700.0,55.7107,55.7346,55.7027,55.7267,10700.0
2006-03-15 13:30:00,69.81,69.81,69.72,69.75,15900.0,55.7187,55.7187,55.6468,55.6708,15900.0
2006-03-15 13:40:00,69.75,69.77,69.71,69.71,14600.0,55.6708,55.6867,55.6389,55.6389,14600.0
2006-03-15 13:50:00,69.69,69.75,69.68,69.71,27000.0,55.6229,55.6708,55.6149,55.6389,27000.0
2006-03-15 14:00:00,69.7,69.77,69.62,69.77,28700.0,55.6309,55.6867,55.567,55.6867,28700.0
2006-03-15 14:10:00,69.76,69.85,69.75,69.81,42400.0,55.6788,55.7506,55.6708,55.7187,42400.0
2006-03-15 14:20:00,69.81,69.95,69.81,69.9,39900.0,55.7187,55.8304,55.7187,55.7905,39900.0
2006-03-15 14:30:00,69.89,69.94,69.88,69.9,24300.0,55.7825,55.8224,55.7745,55.7905,24300.0
2006-03-15 14:40:00,69.91,69.95,69.91,69.91,14900.0,55.7985,55.8304,55.7985,55.7985,14900.0
2006-03-15 14:50:00,69.91,69.94,69.91,69.93,23000.0,55.7985,55.8224,55.7985,55.8145,23000.0
2006-03-15 15:00:00,69.92,69.98,69.92,69.98,23300.0,55.8065,55.8544,55.8065,55.8544,23300.0
2006-03-15 15:10:00,69.98,70.01,69.88,69.96,75500.0,55.8544,55.8783,55.7745,55.8384,75500.0
2006-03-15 15:20:00,69.96,70.04,69.96,70.0,44800.0,55.8384,55.9022,55.8384,55.8703,44800.0
2006-03-15 15:30:00,70.01,70.04,69.98,70.02,28900.0,55.8783,55.9022,55.8544,55.8863,28900.0
2006-03-15 15:40:00,70.02,70.02,69.82,69.88,56000.0,55.8863,55.8863,55.7267,55.7745,56000.0
2006-03-15 15:50:00,69.88,69.96,69.87,69.93,28800.0,55.7745,55.8384,55.7666,55.8145,28800.0
2006-03-16 09:30:00,70.0,70.05,69.87,70.03,26100.0,55.8703,55.9102,55.7666,55.8943,26100.0
2006-03-16 09:40:00,70.02,70.02,69.94,69.96,30800.0,55.8863,55.8863,55.8224,55.8384,30800.0
2006-03-16 09:50:00,69.94,69.95,69.78,69.81,36400.0,55.8224,55.8304,55.6947,55.7187,36400.0
2006-03-16 10:00:00,69.87,69.93,69.87,69.92,25500.0,55.7666,55.8145,55.7666,55.8065,25500.0
2006-03-16 10:10:00,69.92,70.03,69.9,70.03,25500.0,55.8065,55.8943,55.7905,55.8943,25500.0
2006-03-16 10:20:00,70.01,70.01,69.78,69.81,25900.0,55.8783,55.8783,55.6947,55.7187,25900.0
2006-03-16 10:30:00,69.81,70.0,69.8,70.0,19100.0,55.7187,55.8703,55.7107,55.8703,19100.0
2006-03-16 10:40:00,70.0,70.13,69.96,69.96,21600.0,55.8703,55.9741,55.8384,55.8384,21600.0
2006-03-16 10:50:00,69.96,70.0,69.93,69.93,17000.0,55.8384,55.8703,55.8145,55.8145,17000.0
2006-03-16 11:00:00,69.94,69.94,69.88,69.89,21300.0,55.8224,55.8224,55.7745,55.7825,21300.0
2006-03-16 11:10:00,69.89,69.92,69.89,69.92,9500.0,55.7825,55.8065,55.7825,55.8065,9500.0
2006-03-16 11:20:00,69.91,69.92,69.81,69.81,12900.0,55.7985,55.8065,55.7187,55.7187,12900.0
2006-03-16 11:30:00,69.84,69.84,69.66,69.66,19300.0,55.7426,55.7426,55.599,55.599,19300.0
2006-03-16 11:40:00,69.67,69.68,69.55,69.59,70100.0,55.6069,55.6149,55.5112,55.5431,70100.0
2006-03-16 11:50:00,69.6,69.65,69.49,69.64,25300.0,55.5511,55.591,55.4633,55.583,25300.0
2006-03-16 12:00:00,69.64,69.73,69.63,69.68,36000.0,55.583,55.6548,55.575,55.6149,36000.0
2006-03-16 12:10:00,69.69,69.71,69.57,69.61,13000.0,55.6229,55.6389,55.5271,55.559,13000.0
2006-03-16 12:20:00,69.61,69.61,69.55,69.6,21800.0,55.559,55.559,55.5112,55.5511,21800.0
2006-03-16 12:30:00,69.62,69.68,69.62,69.66,15100.0,55.567,55.6149,55.567,55.599,15100.0
2006-03-16 12:40:00,69.66,69.67,69.64,69.65,12100.0,55.599,55.6069,55.583,55.591,12100.0
2006-03-16 12:50:00,69.64,69.65,69.44,69.44,13500.0,55.583,55.591,55.4234,55.4234,13500.0
2006-03-16 13:00:00,69.45,69.45,69.34,69.35,19700.0,55.4313,55.4313,55.3435,55.3515,19700.0
2006-03-16 13:10:00,69.35,69.35,69.24,69.27,15200.0,55.3515,55.3515,55.2637,55.2877,15200.0
2006-03-16 13:20:00,69.27,69.31,69.23,69.23,35200.0,55.2877,55.3196,55.2557,55.2557,35200.0
2006-03-16 13:30:00,69.23,69.24,69.2,69.24,23500.0,55.2557,55.2637,55.2318,55.2637,23500.0
2006-03-16 13:40:00,69.24,69.27,69.24,69.26,19600.0,55.2637,55.2877,55.2637,55.2797,19600.0
2006-03-16 13:50:00,69.23,69.23,69.17,69.18,20600.0,55.2557,55.2557,55.2079,55.2158,20600.0
2006-03-16 14:00:00,69.19,69.3,69.18,69.3,43100.0,55.2238,55.3116,55.2158,55.3116,43100.0
2006-03-16 14:10:00,69.3,69.31,69.16,69.17,14500.0,55.3116,55.3196,55.1999,55.2079,14500.0
2006-03-16 14:20:00,69.17,69.26,69.17,69.24,19500.0,55.2079,55.2797,55.2079,55.2637,19500.0
2006-03-16 14:30:00,69.24,69.25,69.17,69.19,24100.0,55.2637,55.2717,55.2079,55.2238,24100.0
2006-03-16 14:40:00,69.19,69.19,69.06,69.07,11100.0,55.2238,55.2238,55.1201,55.128,11100.0
2006-03-16 14:50:00,69.06,69.2,69.04,69.15,18400.0,55.1201,55.2318,55.1041,55.1919,18400.0
2006-03-16 15:00:00,69.16,69.31,69.14,69.24,27200.0,55.1999,55.3196,55.1839,55.2637,27200.0
2006-03-16 15:10:00,69.25,69.33,69.19,69.2,45100.0,55.2717,55.3356,55.2238,55.2318,45100.0
2006-03-16 15:20:00,69.21,69.26,69.19,69.2,24700.0,55.2398,55.2797,55.2238,55.2318,24700.0
2006-03-16 15:30:00,69.19,69.3,69.18,69.22,25200.0,55.2238,55.3116,55.2158,55.2478,25200.0
2006-03-16 15:40:00,69.21,69.22,69.1,69.1,26100.0,55.2398,55.2478,55.152,55.152,26100.0
2006-03-16 15:50:00,69.1,69.1,69.06,69.07,68400.0,55.152,55.152,55.1201,55.128,68400.0
2006-03-17 09:30:00,69.3,69.3,69.2,69.21,245200.0,55.3116,55.3116,55.2318,55.2398,245200.0
2006-03-17 09:40:00,69.16,69.2,68.86,68.95,19000.0,55.1999,55.2318,54.9604,55.0323,19000.0
2006-03-17 09:50:00,68.95,69.18,68.95,69.18,22600.0,55.0323,55.2158,55.0323,55.2158,22600.0
2006-03-17 10:00:00,69.18,69.22,69.1,69.11,19700.0,55.2158,55.2478,55.152,55.16,19700.0
2006-03-17 10:10:00,69.1,69.17,69.09,69.17,21700.0,55.152,55.2079,55.144,55.2079,21700.0
2006-03-17 10:20:00,69.16,69.22,69.14,69.19,25800.0,55.1999,55.2478,55.1839,55.2238,25800.0
2006-03-17 10:30:00,69.19,69.25,69.18,69.18,16000.0,55.2238,55.2717,55.2158,55.2158,16000.0
2006-03-17 10:40:00,69.18,69.19,69.16,69.19,19400.0,55.2158,55.2238,55.1999,55.2238,19400.0
2006-03-17 10:50:00,69.18,69.18,69.13,69.17,13800.0,55.2158,55.2158,55.1759,55.2079,13800.0
2006-03-17 11:00:00,69.17,69.37,69.17,69.37,32000.0,55.2079,55.3675,55.2079,55.3675,32000.0
2006-03-17 11:10:00,69.38,69.39,69.33,69.36,19800.0,55.3755,55.3835,55.3356,55.3595,19800.0
2006-03-17 11:20:00,69.35,69.47,69.35,69.47,17800.0,55.3515,55.4473,55.3515,55.4473,17800.0
2006-03-17 11:30:00,69.45,69.48,69.39,69.47,12900.0,55.4313,55.4553,55.3835,55.4473,12900.0
2006-03-17 11:40:00,69.47,69.55,69.46,69.54,20500.0,55.4473,55.5112,55.4393,55.5032,20500.0
2006-03-17 11:50:00,69.55,69.61,69.54,69.61,26400.0,55.5112,55.559,55.5032,55.559,26400.0
2006-03-17 12:00:00,69.61,69.74,69.61,69.73,44700.0,55.559,55.6628,55.559,55.6548,44700.0
2006-03-17 12:10:00,69.71,69.82,69.65,69.73,16600.0,55.6389,55.7267,55.591,55.6548,16600.0
2006-03-17 12:20:00,69.71,69.79,69.71,69.79,15200.0,55.6389,55.7027,55.6389,55.7027,15200.0
2006-03-17 12:30:00,69.8,69.91,69.79,69.88,13000.0,55.7107,55.7985,55.7027,55.7745,13000.0
2006-03-17 12:40:00,69.86,69.9,69.86,69.89,10400.0,55.7586,55.7905,55.7586,55.7825,10400.0
2006-03-17 12:50:00,69.89,69.89,69.82,69.85,11400.0,55.7825,55.7825,55.7267,55.7506,11400.0
2006-03-17 13:00:00,69.85,69.87,69.85,69.86,20100.0,55.7506,55.7666,55.7506,55.7586,20100.0
2006-03-17 13:10:00,69.85,69.85,69.8,69.83,23500.0,55.7506,55.7506,55.7107,55.7346,23500.0
2006-03-17 13:20:00,69.83,69.84,69.79,69.83,17400.0,55.7346,55.7426,55.7027,55.7346,17400.0
2006-03-17 13:30:00,69.83,69.84,69.8,69.82,16600.0,55.7346,55.7426,55.7107,55.7267,16600.0
2006-03-17 13:40:00,69.81,69.82,69.77,69.78,18500.0,55.7187,55.7267,55.6867,55.6947,18500.0
2006-03-17 13:50:00,69.77,69.82,69.77,69.77,12800.0,55.6867,55.7267,55.6867,55.6867,12800.0
2006-03-17 14:00:00,69.78,69.81,69.76,69.77,27900.0,55.6947,55.7187,55.6788,55.6867,27900.0
2006-03-17 14:10:00,69.76,69.78,69.7,69.73,14100.0,55.6788,55.6947,55.6309,55.6548,14100.0
2006-03-17 14:20:00,69.73,69.74,69.72,69.74,14800.0,55.6548,55.6628,55.6468,55.6628,14800.0
2006-03-17 14:30:00,69.74,69.81,69.74,69.77,19400.0,55.6628,55.7187,55.6628,55.6867,19400.0
2006-03-17 14:40:00,69.78,69.85,69.78,69.83,26000.0,55.6947,55.7506,55.6947,55.7346,26000.0
2006-03-17 14:50:00,69.83,69.84,69.8,69.82,14500.0,55.7346,55.7426,55.7107,55.7267,14500.0
2006-03-17 15:00:00,69.81,69.84,69.8,69.81,15400.0,55.7187,55.7426,55.7107,55.7187,15400.0
2006-03-17 15:10:00,69.81,69.82,69.8,69.81,22300.0,55.7187,55.7267,55.7107,55.7187,22300.0
2006-03-17 15:20:00,69.81,69.82,69.74,69.75,34600.0,55.7187,55.7267,55.6628,55.6708,34600.0
2006-03-17 15:30:00,69.75,69.78,69.74,69.77,30000.0,55.6708,55.6947,55.6628,55.6867,30000.0
2006-03-17 15:40:00,69.77,69.94,69.77,69.84,35400.0,55.6867,55.8224,55.6867,55.7426,35400.0
2006-03-17 15:50:00,69.87,69.87,69.83,69.85,79400.0,55.7666,55.7666,55.7346,55.7506,79400.0
2006-03-20 09:30:00,70.0,70.03,69.85,70.01,61900.0,55.8703,55.8943,55.7506,55.8783,61900.0
2006-03-20 09:40:00,70.02,70.02,69.75,69.84,59300.0,55.8863,55.8863,55.6708,55.7426,59300.0
2006-03-20 09:50:00,69.83,70.03,69.83,70.01,19300.0,55.7346,55.8943,55.7346,55.8783,19300.0
2006-03-20 10:00:00,70.02,70.11,69.81,69.83,50800.0,55.8863,55.9581,55.7187,55.7346,50800.0
2006-03-20 10:10:00,69.83,69.93,69.81,69.9,68500.0,55.7346,55.8145,55.7187,55.7905,68500.0
2006-03-20 10:20:00,69.92,69.93,69.8,69.8,31100.0,55.8065,55.8145,55.7107,55.7107,31100.0
2006-03-20 10:30:00,69.8,69.85,69.75,69.79,40800.0,55.7107,55.7506,55.6708,55.7027,40800.0
2006-03-20 10:40:00,69.79,69.85,69.79,69.8,35000.0,55.7027,55.7506,55.7027,55.7107,35000.0
2006-03-20 10:50:00,69.81,69.82,69.78,69.82,17500.0,55.7187,55.7267,55.6947,55.7267,17500.0
2006-03-20 11:00:00,69.82,69.84,69.76,69.77,17300.0,55.7267,55.7426,55.6788,55.6867,17300.0
2006-03-20 11:10:00,69.77,69.77,69.68,69.68,29100.0,55.6867,55.6867,55.6149,55.6149,29100.0
2006-03-20 11:20:00,69.7,69.72,69.67,69.71,27600.0,55.6309,55.6468,55.6069,55.6389,27600.0
2006-03-20 11:30:00,69.72,69.72,69.61,69.64,24800.0,55.6468,55.6468,55.559,55.583,24800.0
2006-03-20 11:40:00,69.65,69.65,69.6,69.61,10400.0,55.591,55.591,55.5511,55.559,10400.0
2006-03-20 11:50:00,69.61,69.69,69.6,69.64,13800.0,55.559,55.6229,55.5511,55.583,13800.0
2006-03-20 12:00:00,69.64,69.66,69.59,69.59,16700.0,55.583,55.599,55.5431,55.5431,16700.0
2006-03-20 12:10:00,69.59,69.61,69.56,69.58,14300.0,55.5431,55.559,55.5191,55.5351,14300.0
2006-03-20 12:20:00,69.58,69.66,69.58,69.65,22400.0,55.5351,55.599,55.5351,55.591,22400.0
2006-03-20 12:30:00,69.66,69.69,69.65,69.68,8600.0,55.599,55.6229,55.591,55.6149,8600.0
2006-03-20 12:40:00,69.68,69.8,69.68,69.78,21300.0,55.6149,55.7107,55.6149,55.6947,21300.0
2006-03-20 12:50:00,69.78,69.78,69.7,69.72,13700.0,55.6947,55.6947,55.6309,55.6468,13700.0
2006-03-20 13:00:00,69.72,69.72,69.65,69.7,19500.0,55.6468,55.6468,55.591,55.6309,19500.0
2006-03-20 13:10:00,69.7,69.7,69.65,69.7,26600.0,55.6309,55.6309,55.591,55.6309,26600.0
2006-03-20 13:20:00,69.7,69.7,69.67,69.7,27200.0,55.6309,55.6309,55.6069,55.6309,27200.0
2006-03-20 13:30:00,69.71,69.71,69.66,69.67,27000.0,55.6389,55.6389,55.599,55.6069,27000.0
2006-03-20 13:40:00,69.67,69.73,69.66,69.72,10300.0,55.6069,55.6548,55.599,55.6468,10300.0
2006-03-20 13:50:00,69.73,69.74,69.72,69.74,11500.0,55.6548,55.6628,55.6468,55.6628,11500.0
2006-03-20 14:00:00,69.75,69.75,69.7,69.73,23400.0,55.6708,55.6708,55.6309,55.6548,23400.0
2006-03-20 14:10:00,69.73,69.75,69.7,69.73,20400.0,55.6548,55.6708,55.6309,55.6548,20400.0
2006-03-20 14:20:00,69.73,69.75,69.72,69.75,24800.0,55.6548,55.6708,55.6468,55.6708,24800.0
2006-03-20 14:30:00,69.74,69.74,69.69,69.73,22100.0,55.6628,55.6628,55.6229,55.6548,22100.0
2006-03-20 14:40:00,69.73,69.75,69.73,69.74,11100.0,55.6548,55.6708,55.6548,55.6628,11100.0
2006-03-20 14:50:00,69.74,69.74,69.69,69.7,9000.0,55.6628,55.6628,55.6229,55.6309,9000.0
2006-03-20 15:00:00,69.69,69.72,69.69,69.72,6800.0,55.6229,55.6468,55.6229,55.6468,6800.0
2006-03-20 15:10:00,69.71,69.71,69.68,69.69,30700.0,55.6389,55.6389,55.6149,55.6229,30700.0
2006-03-20 15:20:00,69.69,69.69,69.64,69.65,39600.0,55.6229,55.6229,55.583,55.591,39600.0
2006-03-20 15:30:00,69.64,69.69,69.63,69.67,27300.0,55.583,55.6229,55.575,55.6069,27300.0
2006-03-20 15:40:00,69.67,69.75,69.63,69.64,35900.0,55.6069,55.6708,55.575,55.583,35900.0
2006-03-20 15:50:00,69.63,69.73,69.63,69.69,29300.0,55.575,55.6548,55.575,55.6229,29300.0
2006-03-21 09:30:00,69.6,69.75,69.57,69.63,34000.0,55.5511,55.6708,55.5271,55.575,34000.0
2006-03-21 09:40:00,69.63,69.63,69.2,69.25,52400.0,55.575,55.575,55.2318,55.2717,52400.0
2006-03-21 09:50:00,69.25,69.35,69.17,69.34,26800.0,55.2717,55.3515,55.2079,55.3435,26800.0
2006-03-21 10:00:00,69.35,69.39,69.34,69.38,20800.0,55.3515,55.3835,55.3435,55.3755,20800.0
2006-03-21 10:10:00,69.38,69.39,69.28,69.28,13300.0,55.3755,55.3835,55.2957,55.2957,13300.0
2006-03-21 10:20:00,69.28,69.28,69.0,69.06,33000.0,55.2957,55.2957,55.0722,55.1201,33000.0
2006-03-21 10:30:00,69.06,69.18,69.05,69.14,31500.0,55.1201,55.2158,55.1121,55.1839,31500.0
2006-03-21 10:40:00,69.14,69.15,69.01,69.02,22400.0,55.1839,55.1919,55.0802,55.0881,22400.0
2006-03-21 10:50:00,69.02,69.06,68.92,69.01,23900.0,55.0881,55.1201,55.0083,55.0802,23900.0
2006-03-21 11:00:00,69.01,69.09,69.01,69.09,17500.0,55.0802,55.144,55.0802,55.144,17500.0
2006-03-21 11:10:00,69.09,69.09,69.0,69.0,9000.0,55.144,55.144,55.0722,55.0722,9000.0
2006-03-21 11:20:00,69.01,69.1,69.01,69.09,10000.0,55.0802,55.152,55.0802,55.144,10000.0
2006-03-21 11:30:00,69.09,69.22,69.06,69.22,24900.0,55.144,55.2478,55.1201,55.2478,24900.0
2006-03-21 11:40:00,69.21,69.37,69.21,69.36,10900.0,55.2398,55.3675,55.2398,55.3595,10900.0
2006-03-21 11:50:00,69.36,69.52,69.36,69.5,20900.0,55.3595,55.4872,55.3595,55.4712,20900.0
2006-03-21 12:00:00,69.5,69.51,69.45,69.48,14600.0,55.4712,55.4792,55.4313,55.4553,14600.0
2006-03-21 12:10:00,69.47,69.49,69.45,69.49,3500.0,55.4473,55.4633,55.4313,55.4633,3500.0
2006-03-21 12:20:00,69.5,69.54,69.47,69.54,14000.0,55.4712,55.5032,55.4473,55.5032,14000.0
2006-03-21 12:30:00,69.57,69.72,69.55,69.67,7600.0,55.5271,55.6468,55.5112,55.6069,7600.0
2006-03-21 12:40:00,69.68,69.68,69.65,69.67,10500.0,55.6149,55.6149,55.591,55.6069,10500.0
2006-03-21 12:50:00,69.67,69.72,69.63,69.65,27900.0,55.6069,55.6468,55.575,55.591,27900.0
2006-03-21 13:00:00,69.65,69.65,69.59,69.61,20900.0,55.591,55.591,55.5431,55.559,20900.0
2006-03-21 13:10:00,69.61,69.61,69.6,69.6,4600.0,55.559,55.559,55.5511,55.5511,4600.0
2006-03-21 13:20:00,69.61,69.61,69.59,69.6,14400.0,55.559,55.559,55.5431,55.5511,14400.0
2006-03-21 13:30:00,69.6,69.64,69.6,69.64,8500.0,55.5511,55.583,55.5511,55.583,8500.0
2006-03-21 13:40:00,69.63,69.64,69.57,69.57,16700.0,55.575,55.583,55.5271,55.5271,16700.0
2006-03-21 13:50:00,69.58,69.58,69.43,69.46,15100.0,55.5351,55.5351,55.4154,55.4393,15100.0
2006-03-21 14:00:00,69.46,69.48,69.4,69.4,19000.0,55.4393,55.4553,55.3914,55.3914,19000.0
2006-03-21 14:10:00,69.39,69.4,69.25,69.29,15400.0,55.3835,55.3914,55.2717,55.3036,15400.0
2006-03-21 14:20:00,69.28,69.28,69.06,69.08,16600.0,55.2957,55.2957,55.1201,55.136,16600.0
2006-03-21 14:30:00,69.08,69.23,69.05,69.22,17600.0,55.136,55.2557,55.1121,55.2478,17600.0
2006-03-21 14:40:00,69.23,69.24,69.16,69.16,8800.0,55.2557,55.2637,55.1999,55.1999,8800.0
2006-03-21 14:50:00,69.16,69.22,69.13,69.18,16700.0,55.1999,55.2478,55.1759,55.2158,16700.0
2006-03-21 15:00:00,69.16,69.19,69.04,69.07,23100.0,55.1999,55.2238,55.1041,55.128,23100.0
2006-03-21 15:10:00,69.04,69.12,69.03,69.11,13300.0,55.1041,55.168,55.0961,55.16,13300.0
2006-03-21 15:20:00,69.11,69.12,68.98,68.98,17700.0,55.16,55.168,55.0562,55.0562,17700.0
2006-03-21 15:30:00,68.97,69.05,68.91,68.92,21900.0,55.0482,55.1121,55.0003,55.0083,21900.0
2006-03-21 15:40:00,68.94,68.94,68.89,68.93,15800.0,55.0243,55.0243,54.9844,55.0163,15800.0
2006-03-21 15:50:00,68.93,68.96,68.85,68.89,21200.0,55.0163,55.0402,54.9525,54.9844,21200.0
2006-03-22 09:30:00,69.46,69.61,69.43,69.56,68300.0,55.4393,55.559,55.4154,55.5191,68300.0
2006-03-22 09:40:00,69.6,69.96,69.53,69.81,263200.0,55.5511,55.8384,55.4952,55.7187,263200.0
2006-03-22 09:50:00,69.82,69.86,69.68,69.69,39400.0,55.7267,55.7586,55.6149,55.6229,39400.0
2006-03-22 10:00:00,69.69,69.74,69.49,69.5,63000.0,55.6229,55.6628,55.4633,55.4712,63000.0
2006-03-22 10:10:00,69.5,69.56,69.46,69.56,35300.0,55.4712,55.5191,55.4393,55.5191,35300.0
2006-03-22 10:20:00,69.59,69.65,69.57,69.62,27200.0,55.5431,55.591,55.5271,55.567,27200.0
2006-03-22 10:30:00,69.62,69.63,69.53,69.59,20000.0,55.567,55.575,55.4952,55.5431,20000.0
2006-03-22 10:40:00,69.59,69.6,69.57,69.58,23100.0,55.5431,55.5511,55.5271,55.5351,23100.0
2006-03-22 10:50:00,69.58,69.58,69.52,69.52,13200.0,55.5351,55.5351,55.4872,55.4872,13200.0
2006-03-22 11:00:00,69.53,69.6,69.53,69.56,36500.0,55.4952,55.5511,55.4952,55.5191,36500.0
2006-03-22 11:10:00,69.55,69.56,69.5,69.54,17900.0,55.5112,55.5191,55.4712,55.5032,17900.0
2006-03-22 11:20:00,69.54,69.57,69.52,69.52,33200.0,55.5032,55.5271,55.4872,55.4872,33200.0
2006-03-22 11:30:00,69.53,69.53,69.47,69.47,21400.0,55.4952,55.4952,55.4473,55.4473,21400.0
2006-03-22 11:40:00,69.48,69.51,69.47,69.51,41300.0,55.4553,55.4792,55.4473,55.4792,41300.0
2006-03-22 11:50:00,69.52,69.53,69.49,69.5,24400.0,55.4872,55.4952,55.4633,55.4712,24400.0
2006-03-22 12:00:00,69.5,69.5,69.49,69.49,28100.0,55.4712,55.4712,55.4633,55.4633,28100.0
2006-03-22 12:10:00,69.5,69.5,69.47,69.49,16500.0,55.4712,55.4712,55.4473,55.4633,16500.0
2006-03-22 12:20:00,69.49,69.5,69.48,69.49,32200.0,55.4633,55.4712,55.4553,55.4633,32200.0
2006-03-22 12:30:00,69.49,69.5,69.48,69.48,14100.0,55.4633,55.4712,55.4553,55.4553,14100.0
2006-03-22 12:40:00,69.49,69.5,69.47,69.5,13600.0,55.4633,55.4712,55.4473,55.4712,13600.0
2006-03-22 12:50:00,69.49,69.5,69.48,69.5,7000.0,55.4633,55.4712,55.4553,55.4712,7000.0
2006-03-22 13:00:00,69.5,69.5,69.49,69.49,27200.0,55.4712,55.4712,55.4633,55.4633,27200.0
2006-03-22 13:10:00,69.49,69.5,69.48,69.49,20300.0,55.4633,55.4712,55.4553,55.4633,20300.0
2006-03-22 13:20:00,69.49,69.5,69.48,69.49,12300.0,55.4633,55.4712,55.4553,55.4633,12300.0
2006-03-22 13:30:00,69.5,69.5,69.49,69.5,20500.0,55.4712,55.4712,55.4633,55.4712,20500.0
2006-03-22 13:40:00,69.5,69.51,69.49,69.49,33300.0,55.4712,55.4792,55.4633,55.4633,33300.0
2006-03-22 13:50:00,69.5,69.5,69.47,69.49,24600.0,55.4712,55.4712,55.4473,55.4633,24600.0
2006-03-22 14:00:00,69.5,69.5,69.49,69.5,17900.0,55.4712,55.4712,55.4633,55.4712,17900.0
2006-03-22 14:10:00,69.49,69.49,69.46,69.49,11300.0,55.4633,55.4633,55.4393,55.4633,11300.0
2006-03-22 14:20:00,69.49,69.5,69.47,69.48,19000.0,55.4633,55.4712,55.4473,55.4553,19000.0
2006-03-22 14:30:00,69.48,69.5,69.47,69.49,25900.0,55.4553,55.4712,55.4473,55.4633,25900.0
2006-03-22 14:40:00,69.48,69.49,69.43,69.44,34800.0,55.4553,55.4633,55.4154,55.4234,34800.0
2006-03-22 14:50:00,69.45,69.49,69.44,69.48,29800.0,55.4313,55.4633,55.4234,55.4553,29800.0
2006-03-22 15:00:00,69.48,69.49,69.45,69.47,17400.0,55.4553,55.4633,55.4313,55.4473,17400.0
2006-03-22 15:10:00,69.47,69.47,69.46,69.46,19900.0,55.4473,55.4473,55.4393,55.4393,19900.0
2006-03-22 15:20:00,69.46,69.5,69.46,69.5,33100.0,55.4393,55.4712,55.4393,55.4712,33100.0
2006-03-22 15:30:00,69.49,69.55,69.49,69.5,41400.0,55.4633,55.5112,55.4633,55.4712,41400.0
2006-03-22 15:40:00,69.51,69.51,69.46,69.48,55400.0,55.4792,55.4792,55.4393,55.4553,55400.0
2006-03-22 15:50:00,69.48,69.53,69.48,69.52,53100.0,55.4553,55.4952,55.4553,55.4872,53100.0
2006-03-23 09:30:00,69.65,69.74,69.63,69.63,27600.0,55.591,55.6628,55.575,55.575,27600.0
2006-03-23 09:40:00,69.61,69.75,69.61,69.75,18100.0,55.559,55.6708,55.559,55.6708,18100.0
2006-03-23 09:50:00,69.75,69.85,69.66,69.69,46600.0,55.6708,55.7506,55.599,55.6229,46600.0
2006-03-23 10:00:00,69.69,69.7,69.6,69.61,14800.0,55.6229,55.6309,55.5511,55.559,14800.0
2006-03-23 10:10:00,69.61,69.61,69.4,69.45,23100.0,55.559,55.559,55.3914,55.4313,23100.0
2006-03-23 10:20:00,69.44,69.44,69.36,69.39,23300.0,55.4234,55.4234,55.3595,55.3835,23300.0
2006-03-23 10:30:00,69.41,69.43,69.13,69.17,20000.0,55.3994,55.4154,55.1759,55.2079,20000.0
2006-03-23 10:40:00,69.17,69.29,69.17,69.2,10100.0,55.2079,55.3036,55.2079,55.2318,10100.0
2006-03-23 10:50:00,69.2,69.21,69.12,69.13,22800.0,55.2318,55.2398,55.168,55.1759,22800.0
2006-03-23 11:00:00,69.12,69.21,69.05,69.21,23900.0,55.168,55.2398,55.1121,55.2398,23900.0
2006-03-23 11:10:00,69.21,69.27,69.18,69.26,29800.0,55.2398,55.2877,55.2158,55.2797,29800.0
2006-03-23 11:20:00,69.27,69.27,69.22,69.23,14300.0,55.2877,55.2877,55.2478,55.2557,14300.0
2006-03-23 11:30:00,69.24,69.37,69.24,69.34,28700.0,55.2637,55.3675,55.2637,55.3435,28700.0
2006-03-23 11:40:00,69.34,69.36,69.29,69.29,14100.0,55.3435,55.3595,55.3036,55.3036,14100.0
2006-03-23 11:50:00,69.28,69.39,69.27,69.37,11600.0,55.2957,55.3835,55.2877,55.3675,11600.0
2006-03-23 12:00:00,69.37,69.38,69.33,69.36,15700.0,55.3675,55.3755,55.3356,55.3595,15700.0
2006-03-23 12:10:00,69.36,69.41,69.33,69.41,16900.0,55.3595,55.3994,55.3356,55.3994,16900.0
2006-03-23 12:20:00,69.4,69.48,69.39,69.48,7900.0,55.3914,55.4553,55.3835,55.4553,7900.0
2006-03-23 12:30:00,69.48,69.55,69.47,69.54,11700.0,55.4553,55.5112,55.4473,55.5032,11700.0
2006-03-23 12:40:00,69.54,69.67,69.54,69.67,21600.0,55.5032,55.6069,55.5032,55.6069,21600.0
2006-03-23 12:50:00,69.65,69.7,69.62,69.65,14000.0,55.591,55.6309,55.567,55.591,14000.0
2006-03-23 13:00:00,69.65,69.69,69.64,69.67,8800.0,55.591,55.6229,55.583,55.6069,8800.0
2006-03-23 13:10:00,69.67,69.67,69.61,69.66,17200.0,55.6069,55.6069,55.559,55.599,17200.0
2006-03-23 13:20:00,69.65,69.66,69.62,69.63,6700.0,55.591,55.599,55.567,55.575,6700.0
2006-03-23 13:30:00,69.63,69.64,69.58,69.58,13300.0,55.575,55.583,55.5351,55.5351,13300.0
2006-03-23 13:40:00,69.58,69.61,69.57,69.61,8900.0,55.5351,55.559,55.5271,55.559,8900.0
2006-03-23 13:50:00,69.62,69.71,69.62,69.71,13400.0,55.567,55.6389,55.567,55.6389,13400.0
2006-03-23 14:00:00,69.71,69.72,69.64,69.65,11600.0,55.6389,55.6468,55.583,55.591,11600.0
2006-03-23 14:10:00,69.63,69.68,69.6,69.62,29600.0,55.575,55.6149,55.5511,55.567,29600.0
2006-03-23 14:20:00,69.62,69.74,69.62,69.63,14200.0,55.567,55.6628,55.567,55.575,14200.0
2006-03-23 14:30:00,69.63,69.65,69.61,69.62,8700.0,55.575,55.591,55.559,55.567,8700.0
2006-03-23 14:40:00,69.62,69.69,69.61,69.68,15100.0,55.567,55.6229,55.559,55.6149,15100.0
2006-03-23 14:50:00,69.67,69.68,69.55,69.58,16300.0,55.6069,55.6149,55.5112,55.5351,16300.0
2006-03-23 15:00:00,69.57,69.72,69.56,69.7,22200.0,55.5271,55.6468,55.5191,55.6309,22200.0
2006-03-23 15:10:00,69.7,69.81,69.7,69.8,37100.0,55.6309,55.7187,55.6309,55.7107,37100.0
2006-03-23 15:20:00,69.79,69.81,69.78,69.78,47600.0,55.7027,55.7187,55.6947,55.6947,47600.0
2006-03-23 15:30:00,69.78,69.78,69.73,69.75,19300.0,55.6947,55.6947,55.6548,55.6708,19300.0
2006-03-23 15:40:00,69.74,69.76,69.71,69.71,25900.0,55.6628,55.6788,55.6389,55.6389,25900.0
2006-03-23 15:50:00,69.72,69.77,69.71,69.75,21500.0,55.6468,55.6867,55.6389,55.6708,21500.0
2006-03-24 09:30:00,69.5,69.99,69.5,69.83,29000.0,55.4712,55.8623,55.4712,55.7346,29000.0
2006-03-24 09:40:00,69.82,69.83,69.64,69.73,24000.0,55.7267,55.7346,55.583,55.6548,24000.0
2006-03-24 09:50:00,69.77,69.78,69.7,69.75,9300.0,55.6867,55.6947,55.6309,55.6708,9300.0
2006-03-24 10:00:00,69.75,69.85,69.75,69.79,33300.0,55.6708,55.7506,55.6708,55.7027,33300.0
2006-03-24 10:10:00,69.78,69.85,69.73,69.74,14500.0,55.6947,55.7506,55.6548,55.6628,14500.0
2006-03-24 10:20:00,69.74,69.89,69.72,69.89,12900.0,55.6628,55.7825,55.6468,55.7825,12900.0
2006-03-24 10:30:00,69.89,69.95,69.83,69.91,35100.0,55.7825,55.8304,55.7346,55.7985,35100.0
2006-03-24 10:40:00,69.91,69.96,69.89,69.93,18100.0,55.7985,55.8384,55.7825,55.8145,18100.0
2006-03-24 10:50:00,69.91,70.07,69.9,70.07,21100.0,55.7985,55.9262,55.7905,55.9262,21100.0
2006-03-24 11:00:00,70.06,70.07,70.0,70.01,29500.0,55.9182,55.9262,55.8703,55.8783,29500.0
2006-03-24 11:10:00,70.01,70.01,69.93,69.96,20900.0,55.8783,55.8783,55.8145,55.8384,20900.0
2006-03-24 11:20:00,69.96,69.96,69.94,69.95,20000.0,55.8384,55.8384,55.8224,55.8304,20000.0
2006-03-24 11:30:00,69.95,70.0,69.91,70.0,23700.0,55.8304,55.8703,55.7985,55.8703,23700.0
2006-03-24 11:40:00,70.0,70.17,70.0,70.17,21900.0,55.8703,56.006,55.8703,56.006,21900.0
2006-03-24 11:50:00,70.18,70.32,70.17,70.29,31300.0,56.014,56.1257,56.006,56.1018,31300.0
2006-03-24 12:00:00,70.29,70.3,70.28,70.3,11000.0,56.1018,56.1098,56.0938,56.1098,11000.0
2006-03-24 12:10:00,70.3,70.33,70.3,70.3,10600.0,56.1098,56.1337,56.1098,56.1098,10600.0
2006-03-24 12:20:00,70.31,70.31,70.29,70.3,26900.0,56.1177,56.1177,56.1018,56.1098,26900.0
2006-03-24 12:30:00,70.3,70.31,70.22,70.23,19600.0,56.1098,56.1177,56.0459,56.0539,19600.0
2006-03-24 12:40:00,70.23,70.23,70.12,70.13,30200.0,56.0539,56.0539,55.9661,55.9741,30200.0
2006-03-24 12:50:00,70.11,70.16,70.08,70.14,13300.0,55.9581,55.998,55.9342,55.9821,13300.0
2006-03-24 13:00:00,70.14,70.14,70.11,70.14,31800.0,55.9821,55.9821,55.9581,55.9821,31800.0
2006-03-24 13:10:00,70.13,70.13,70.05,70.06,24900.0,55.9741,55.9741,55.9102,55.9182,24900.0
2006-03-24 13:20:00,70.06,70.06,69.94,69.98,10200.0,55.9182,55.9182,55.8224,55.8544,10200.0
2006-03-24 13:30:00,69.99,70.16,69.99,70.14,20000.0,55.8623,55.998,55.8623,55.9821,20000.0
2006-03-24 13:40:00,70.14,70.23,70.11,70.21,13500.0,55.9821,56.0539,55.9581,56.0379,13500.0
2006-03-24 13:50:00,70.22,70.22,70.18,70.18,14000.0,56.0459,56.0459,56.014,56.014,14000.0
2006-03-24 14:00:00,70.17,70.18,70.07,70.1,11000.0,56.006,56.014,55.9262,55.9501,11000.0
2006-03-24 14:10:00,70.1,70.2,70.1,70.19,10800.0,55.9501,56.03,55.9501,56.022,10800.0
2006-03-24 14:20:00,70.18,70.2,70.14,70.15,11800.0,56.014,56.03,55.9821,55.99,11800.0
2006-03-24 14:30:00,70.15,70.15,70.13,70.13,13400.0,55.99,55.99,55.9741,55.9741,13400.0
2006-03-24 14:40:00,70.1,70.17,70.0,70.16,41900.0,55.9501,56.006,55.8703,55.998,41900.0
2006-03-24 14:50:00,70.16,70.2,70.16,70.18,13600.0,55.998,56.03,55.998,56.014,13600.0
2006-03-24 15:00:00,70.18,70.22,70.16,70.16,10100.0,56.014,56.0459,55.998,55.998,10100.0
2006-03-24 15:10:00,70.19,70.29,70.17,70.26,29600.0,56.022,56.1018,56.006,56.0778,29600.0
2006-03-24 15:20:00,70.27,70.49,70.27,70.48,33200.0,56.0858,56.2614,56.0858,56.2534,33200.0
2006-03-24 15:30:00,70.47,70.49,70.44,70.48,24500.0,56.2455,56.2614,56.2215,56.2534,24500.0
2006-03-24 15:40:00,70.46,70.66,70.46,70.62,51800.0,56.2375,56.3971,56.2375,56.3652,51800.0
2006-03-24 15:50:00,70.63,70.63,70.52,70.54,50300.0,56.3732,56.3732,56.2854,56.3013,50300.0
2006-03-27 09:30:00,70.57,70.65,70.52,70.6,39900.0,56.3253,56.3891,56.2854,56.3492,39900.0
2006-03-27 09:40:00,70.59,70.67,70.55,70.55,26900.0,56.3412,56.4051,56.3093,56.3093,26900.0
2006-03-27 09:50:00,70.56,70.56,70.46,70.46,18800.0,56.3173,56.3173,56.2375,56.2375,18800.0
2006-03-27 10:00:00,70.47,70.5,70.32,70.32,20600.0,56.2455,56.2694,56.1257,56.1257,20600.0
2006-03-27 10:10:00,70.32,70.35,70.27,70.34,15700.0,56.1257,56.1497,56.0858,56.1417,15700.0
2006-03-27 10:20:00,70.33,70.33,70.26,70.32,13400.0,56.1337,56.1337,56.0778,56.1257,13400.0
2006-03-27 10:30:00,70.31,70.37,70.31,70.37,14400.0,56.1177,56.1656,56.1177,56.1656,14400.0
2006-03-27 10:40:00,70.38,70.47,70.38,70.42,19400.0,56.1736,56.2455,56.1736,56.2055,19400.0
2006-03-27 10:50:00,70.4,70.43,70.33,70.4,25200.0,56.1896,56.2135,56.1337,56.1896,25200.0
2006-03-27 11:00:00,70.41,70.43,70.34,70.37,17600.0,56.1976,56.2135,56.1417,56.1656,17600.0
2006-03-27 11:10:00,70.34,70.39,70.28,70.37,11300.0,56.1417,56.1816,56.0938,56.1656,11300.0
2006-03-27 11:20:00,70.38,70.39,70.34,70.34,9300.0,56.1736,56.1816,56.1417,56.1417,9300.0
2006-03-27 11:30:00,70.33,70.44,70.33,70.37,10000.0,56.1337,56.2215,56.1337,56.1656,10000.0
2006-03-27 11:40:00,70.39,70.45,70.36,70.42,11700.0,56.1816,56.2295,56.1577,56.2055,11700.0
2006-03-27 11:50:00,70.42,70.42,70.35,70.35,8100.0,56.2055,56.2055,56.1497,56.1497,8100.0
2006-03-27 12:00:00,70.35,70.36,70.31,70.32,8400.0,56.1497,56.1577,56.1177,56.1257,8400.0
2006-03-27 12:10:00,70.32,70.35,70.29,70.32,7000.0,56.1257,56.1497,56.1018,56.1257,7000.0
2006-03-27 12:20:00,70.32,70.32,70.29,70.31,8800.0,56.1257,56.1257,56.1018,56.1177,8800.0
2006-03-27 12:30:00,70.32,70.35,70.28,70.35,15600.0,56.1257,56.1497,56.0938,56.1497,15600.0
2006-03-27 12:40:00,70.36,70.5,70.35,70.49,16000.0,56.1577,56.2694,56.1497,56.2614,16000.0
2006-03-27 12:50:00,70.49,70.52,70.48,70.48,7200.0,56.2614,56.2854,56.2534,56.2534,7200.0
2006-03-27 13:00:00,70.48,70.53,70.45,70.47,7600.0,56.2534,56.2933,56.2295,56.2455,7600.0
2006-03-27 13:10:00,70.47,70.53,70.44,70.53,12400.0,56.2455,56.2933,56.2215,56.2933,12400.0
2006-03-27 13:20:00,70.53,70.56,70.52,70.54,8300.0,56.2933,56.3173,56.2854,56.3013,8300.0
2006-03-27 13:30:00,70.53,70.54,70.46,70.48,15000.0,56.2933,56.3013,56.2375,56.2534,15000.0
2006-03-27 13:40:00,70.47,70.5,70.47,70.49,5200.0,56.2455,56.2694,56.2455,56.2614,5200.0
2006-03-27 13:50:00,70.49,70.54,70.48,70.54,8700.0,56.2614,56.3013,56.2534,56.3013,8700.0
2006-03-27 14:00:00,70.54,70.57,70.54,70.54,6300.0,56.3013,56.3253,56.3013,56.3013,6300.0
2006-03-27 14:10:00,70.55,70.55,70.53,70.53,3900.0,56.3093,56.3093,56.2933,56.2933,3900.0
2006-03-27 14:20:00,70.53,70.58,70.51,70.57,11200.0,56.2933,56.3332,56.2774,56.3253,11200.0
2006-03-27 14:30:00,70.57,70.69,70.54,70.57,22600.0,56.3253,56.421,56.3013,56.3253,22600.0
2006-03-27 14:40:00,70.54,70.6,70.52,70.52,31500.0,56.3013,56.3492,56.2854,56.2854,31500.0
2006-03-27 14:50:00,70.54,70.62,70.52,70.58,22600.0,56.3013,56.3652,56.2854,56.3332,22600.0
2006-03-27 15:00:00,70.56,70.57,70.52,70.56,9400.0,56.3173,56.3253,56.2854,56.3173,9400.0
2006-03-27 15:10:00,70.57,70.66,70.57,70.64,14800.0,56.3253,56.3971,56.3253,56.3811,14800.0
2006-03-27 15:20:00,70.64,70.65,70.56,70.59,33200.0,56.3811,56.3891,56.3173,56.3412,33200.0
2006-03-27 15:30:00,70.59,70.65,70.53,70.53,17800.0,56.3412,56.3891,56.2933,56.2933,17800.0
2006-03-27 15:40:00,70.52,70.52,70.43,70.44,27300.0,56.2854,56.2854,56.2135,56.2215,27300.0
2006-03-27 15:50:00,70.44,70.5,70.43,70.47,45700.0,56.2215,56.2694,56.2135,56.2455,45700.0
2006-03-28 09:30:00,70.55,70.78,70.55,70.76,23200.0,56.3093,56.4929,56.3093,56.4769,23200.0
2006-03-28 09:40:00,70.76,70.77,70.57,70.62,29100.0,56.4769,56.4849,56.3253,56.3652,29100.0
2006-03-28 09:50:00,70.64,70.64,70.36,70.41,38000.0,56.3811,56.3811,56.1577,56.1976,38000.0
2006-03-28 10:00:00,70.41,70.52,70.39,70.49,14700.0,56.1976,56.2854,56.1816,56.2614,14700.0
2006-03-28 10:10:00,70.49,70.51,70.42,70.46,12000.0,56.2614,56.2774,56.2055,56.2375,12000.0
2006-03-28 10:20:00,70.41,70.57,70.41,70.5,16400.0,56.1976,56.3253,56.1976,56.2694,16400.0
2006-03-28 10:30:00,70.49,70.58,70.49,70.55,10400.0,56.2614,56.3332,56.2614,56.3093,10400.0
2006-03-28 10:40:00,70.56,70.63,70.55,70.59,11000.0,56.3173,56.3732,56.3093,56.3412,11000.0
2006-03-28 10:50:00,70.59,70.62,70.58,70.58,12700.0,56.3412,56.3652,56.3332,56.3332,12700.0
2006-03-28 11:00:00,70.59,70.6,70.57,70.57,12200.0,56.3412,56.3492,56.3253,56.3253,12200.0
2006-03-28 11:10:00,70.58,70.58,70.52,70.55,27600.0,56.3332,56.3332,56.2854,56.3093,27600.0
2006-03-28 11:20:00,70.55,70.58,70.54,70.57,8800.0,56.3093,56.3332,56.3013,56.3253,8800.0
2006-03-28 11:30:00,70.57,70.58,70.52,70.54,21900.0,56.3253,56.3332,56.2854,56.3013,21900.0
2006-03-28 11:40:00,70.54,70.57,70.49,70.5,14400.0,56.3013,56.3253,56.2614,56.2694,14400.0
2006-03-28 11:50:00,70.5,70.5,70.48,70.48,8200.0,56.2694,56.2694,56.2534,56.2534,8200.0
2006-03-28 12:00:00,70.48,70.48,70.43,70.43,6400.0,56.2534,56.2534,56.2135,56.2135,6400.0
2006-03-28 12:10:00,70.44,70.64,70.44,70.64,12300.0,56.2215,56.3811,56.2215,56.3811,12300.0
2006-03-28 12:20:00,70.64,70.81,70.64,70.8,25700.0,56.3811,56.5168,56.3811,56.5088,25700.0
2006-03-28 12:30:00,70.8,70.96,70.8,70.91,25400.0,56.5088,56.6365,56.5088,56.5966,25400.0
2006-03-28 12:40:00,70.92,70.94,70.88,70.9,8300.0,56.6046,56.6206,56.5727,56.5887,8300.0
2006-03-28 12:50:00,70.87,70.93,70.84,70.89,11200.0,56.5647,56.6126,56.5408,56.5807,11200.0
2006-03-28 13:00:00,70.89,70.89,70.85,70.86,3400.0,56.5807,56.5807,56.5487,56.5567,3400.0
2006-03-28 13:10:00,70.85,70.93,70.82,70.89,21700.0,56.5487,56.6126,56.5248,56.5807,21700.0
2006-03-28 13:20:00,70.87,70.9,70.85,70.89,7500.0,56.5647,56.5887,56.5487,56.5807,7500.0
2006-03-28 13:30:00,70.88,70.89,70.86,70.87,6900.0,56.5727,56.5807,56.5567,56.5647,6900.0
2006-03-28 13:40:00,70.87,70.89,70.83,70.86,16000.0,56.5647,56.5807,56.5328,56.5567,16000.0
2006-03-28 13:50:00,70.85,70.85,70.83,70.83,6400.0,56.5487,56.5487,56.5328,56.5328,6400.0
2006-03-28 14:00:00,70.84,70.87,70.82,70.82,11300.0,56.5408,56.5647,56.5248,56.5248,11300.0
2006-03-28 14:10:00,70.81,70.82,70.5,70.51,16700.0,56.5168,56.5248,56.2694,56.2774,16700.0
2006-03-28 14:20:00,70.51,70.6,70.2,70.3,29000.0,56.2774,56.3492,56.03,56.1098,29000.0
2006-03-28 14:30:00,70.26,70.26,70.0,70.1,35100.0,56.0778,56.0778,55.8703,55.9501,35100.0
2006-03-28 14:40:00,70.1,70.18,69.94,70.03,28200.0,55.9501,56.014,55.8224,55.8943,28200.0
2006-03-28 14:50:00,70.03,70.04,69.91,69.93,26300.0,55.8943,55.9022,55.7985,55.8145,26300.0
2006-03-28 15:00:00,69.94,69.97,69.78,69.82,22600.0,55.8224,55.8464,55.6947,55.7267,22600.0
2006-03-28 15:10:00,69.82,69.85,69.7,69.73,25800.0,55.7267,55.7506,55.6309,55.6548,25800.0
2006-03-28 15:20:00,69.73,69.79,69.71,69.74,16500.0,55.6548,55.7027,55.6389,55.6628,16500.0
2006-03-28 15:30:00,69.75,69.76,69.68,69.76,52900.0,55.6708,55.6788,55.6149,55.6788,52900.0
2006-03-28 15:40:00,69.74,69.74,69.51,69.51,39700.0,55.6628,55.6628,55.4792,55.4792,39700.0
2006-03-28 15:50:00,69.51,69.58,69.42,69.56,98200.0,55.4792,55.5351,55.4074,55.5191,98200.0
2006-03-29 09:30:00,69.6,69.7,69.46,69.59,46300.0,55.5511,55.6309,55.4393,55.5431,46300.0
2006-03-29 09:40:00,69.59,69.68,69.56,69.67,11400.0,55.5431,55.6149,55.5191,55.6069,11400.0
2006-03-29 09:50:00,69.68,69.69,69.59,69.68,17900.0,55.6149,55.6229,55.5431,55.6149,17900.0
2006-03-29 10:00:00,69.68,69.7,69.64,69.7,25200.0,55.6149,55.6309,55.583,55.6309,25200.0
2006-03-29 10:10:00,69.69,70.11,69.69,70.11,41200.0,55.6229,55.9581,55.6229,55.9581,41200.0
2006-03-29 10:20:00,70.16,70.45,70.16,70.43,36500.0,55.998,56.2295,55.998,56.2135,36500.0
2006-03-29 10:30:00,70.43,70.44,70.31,70.33,24000.0,56.2135,56.2215,56.1177,56.1337,24000.0
2006-03-29 10:40:00,70.32,70.58,70.32,70.56,22700.0,56.1257,56.3332,56.1257,56.3173,22700.0
2006-03-29 10:50:00,70.56,70.65,70.54,70.58,18700.0,56.3173,56.3891,56.3013,56.3332,18700.0
2006-03-29 11:00:00,70.61,70.77,70.6,70.68,24200.0,56.3572,56.4849,56.3492,56.4131,24200.0
2006-03-29 11:10:00,70.71,70.72,70.64,70.72,21000.0,56.437,56.445,56.3811,56.445,21000.0
2006-03-29 11:20:00,70.72,70.77,70.71,70.76,31600.0,56.445,56.4849,56.437,56.4769,31600.0
2006-03-29 11:30:00,70.76,71.0,70.76,70.9,27900.0,56.4769,56.6685,56.4769,56.5887,27900.0
2006-03-29 11:40:00,70.9,71.1,70.9,71.1,27400.0,56.5887,56.7483,56.5887,56.7483,27400.0
2006-03-29 11:50:00,71.1,71.23,71.1,71.14,17200.0,56.7483,56.852,56.7483,56.7802,17200.0
2006-03-29 12:00:00,71.13,71.24,71.11,71.14,16900.0,56.7722,56.86,56.7563,56.7802,16900.0
2006-03-29 12:10:00,71.13,71.18,71.03,71.11,38900.0,56.7722,56.8121,56.6924,56.7563,38900.0
2006-03-29 12:20:00,71.08,71.11,70.96,71.07,11400.0,56.7323,56.7563,56.6365,56.7243,11400.0
2006-03-29 12:30:00,71.06,71.13,71.06,71.1,5100.0,56.7164,56.7722,56.7164,56.7483,5100.0
2006-03-29 12:40:00,71.1,71.2,71.1,71.15,11500.0,56.7483,56.8281,56.7483,56.7882,11500.0
2006-03-29 12:50:00,71.16,71.16,71.09,71.15,11200.0,56.7962,56.7962,56.7403,56.7882,11200.0
2006-03-29 13:00:00,71.15,71.18,71.12,71.12,18900.0,56.7882,56.8121,56.7642,56.7642,18900.0
2006-03-29 13:10:00,71.12,71.25,71.12,71.23,32000.0,56.7642,56.868,56.7642,56.852,32000.0
2006-03-29 13:20:00,71.23,71.33,71.19,71.2,23300.0,56.852,56.9319,56.8201,56.8281,23300.0
2006-03-29 13:30:00,71.2,71.26,71.11,71.11,14800.0,56.8281,56.876,56.7563,56.7563,14800.0
2006-03-29 13:40:00,71.11,71.19,71.11,71.16,16000.0,56.7563,56.8201,56.7563,56.7962,16000.0
2006-03-29 13:50:00,71.18,71.29,71.14,71.14,18600.0,56.8121,56.8999,56.7802,56.7802,18600.0
2006-03-29 14:00:00,71.15,71.19,71.11,71.18,9500.0,56.7882,56.8201,56.7563,56.8121,9500.0
2006-03-29 14:10:00,71.18,71.23,71.18,71.21,23700.0,56.8121,56.852,56.8121,56.8361,23700.0
2006-03-29 14:20:00,71.21,71.21,71.07,71.2,24500.0,56.8361,56.8361,56.7243,56.8281,24500.0
2006-03-29 14:30:00,71.2,71.2,71.17,71.17,19100.0,56.8281,56.8281,56.8042,56.8042,19100.0
2006-03-29 14:40:00,71.17,71.18,71.1,71.1,14400.0,56.8042,56.8121,56.7483,56.7483,14400.0
2006-03-29 14:50:00,71.1,71.15,71.07,71.13,17600.0,56.7483,56.7882,56.7243,56.7722,17600.0
2006-03-29 15:00:00,71.13,71.24,71.13,71.17,42600.0,56.7722,56.86,56.7722,56.8042,42600.0
2006-03-29 15:10:00,71.18,71.22,71.18,71.22,29500.0,56.8121,56.8441,56.8121,56.8441,29500.0
2006-03-29 15:20:00,71.22,71.32,71.22,71.3,34800.0,56.8441,56.9239,56.8441,56.9079,34800.0
2006-03-29 15:30:00,71.3,71.38,71.2,71.2,31000.0,56.9079,56.9718,56.8281,56.8281,31000.0
2006-03-29 15:40:00,71.21,71.26,71.17,71.24,29500.0,56.8361,56.876,56.8042,56.86,29500.0
2006-03-29 15:50:00,71.25,71.26,71.15,71.18,36900.0,56.868,56.876,56.7882,56.8121,36900.0
2006-03-30 09:30:00,71.17,71.37,70.89,70.96,33400.0,56.8042,56.9638,56.5807,56.6365,33400.0
2006-03-30 09:40:00,70.97,71.04,70.76,70.78,8700.0,56.6445,56.7004,56.4769,56.4929,8700.0
2006-03-30 09:50:00,70.76,70.87,70.71,70.8,43100.0,56.4769,56.5647,56.437,56.5088,43100.0
2006-03-30 10:00:00,70.81,71.35,70.81,71.31,40100.0,56.5168,56.9478,56.5168,56.9159,40100.0
2006-03-30 10:10:00,71.3,71.3,71.05,71.05,23000.0,56.9079,56.9079,56.7084,56.7084,23000.0
2006-03-30 10:20:00,71.03,71.16,71.03,71.14,14200.0,56.6924,56.7962,56.6924,56.7802,14200.0
2006-03-30 10:30:00,71.15,71.15,70.99,70.99,16400.0,56.7882,56.7882,56.6605,56.6605,16400.0
2006-03-30 10:40:00,70.98,70.98,70.85,70.89,15100.0,56.6525,56.6525,56.5487,56.5807,15100.0
2006-03-30 10:50:00,70.9,70.95,70.72,70.77,26300.0,56.5887,56.6286,56.445,56.4849,26300.0
2006-03-30 11:00:00,70.8,70.99,70.76,70.77,53000.0,56.5088,56.6605,56.4769,56.4849,53000.0
2006-03-30 11:10:00,70.76,70.77,70.7,70.77,17400.0,56.4769,56.4849,56.429,56.4849,17400.0
2006-03-30 11:20:00,70.78,70.87,70.77,70.8,15800.0,56.4929,56.5647,56.4849,56.5088,15800.0
2006-03-30 11:30:00,70.83,70.83,70.75,70.77,12500.0,56.5328,56.5328,56.4689,56.4849,12500.0
2006-03-30 11:40:00,70.75,70.88,70.75,70.86,11200.0,56.4689,56.5727,56.4689,56.5567,11200.0
2006-03-30 11:50:00,70.86,70.93,70.84,70.84,12100.0,56.5567,56.6126,56.5408,56.5408,12100.0
2006-03-30 12:00:00,70.85,70.92,70.85,70.91,8300.0,56.5487,56.6046,56.5487,56.5966,8300.0
2006-03-30 12:10:00,70.9,70.91,70.82,70.83,12400.0,56.5887,56.5966,56.5248,56.5328,12400.0
2006-03-30 12:20:00,70.83,70.9,70.83,70.89,9800.0,56.5328,56.5887,56.5328,56.5807,9800.0
2006-03-30 12:30:00,70.88,70.89,70.78,70.79,11000.0,56.5727,56.5807,56.4929,56.5009,11000.0
2006-03-30 12:40:00,70.78,70.78,70.7,70.73,14100.0,56.4929,56.4929,56.429,56.453,14100.0
2006-03-30 12:50:00,70.74,70.76,70.72,70.76,11400.0,56.461,56.4769,56.445,56.4769,11400.0
2006-03-30 13:00:00,70.76,70.77,70.67,70.68,13300.0,56.4769,56.4849,56.4051,56.4131,13300.0
2006-03-30 13:10:00,70.68,70.69,70.5,70.55,14000.0,56.4131,56.421,56.2694,56.3093,14000.0
2006-03-30 13:20:00,70.56,70.71,70.56,70.71,19000.0,56.3173,56.437,56.3173,56.437,19000.0
2006-03-30 13:30:00,70.7,70.71,70.55,70.6,20100.0,56.429,56.437,56.3093,56.3492,20100.0
2006-03-30 13:40:00,70.6,70.68,70.59,70.68,13300.0,56.3492,56.4131,56.3412,56.4131,13300.0
2006-03-30 13:50:00,70.68,70.8,70.65,70.72,17200.0,56.4131,56.5088,56.3891,56.445,17200.0
2006-03-30 14:00:00,70.72,70.82,70.72,70.78,18900.0,56.445,56.5248,56.445,56.4929,18900.0
2006-03-30 14:10:00,70.77,70.77,70.7,70.7,12900.0,56.4849,56.4849,56.429,56.429,12900.0
2006-03-30 14:20:00,70.7,70.73,70.58,70.66,14100.0,56.429,56.453,56.3332,56.3971,14100.0
2006-03-30 14:30:00,70.66,70.67,70.6,70.6,11300.0,56.3971,56.4051,56.3492,56.3492,11300.0
2006-03-30 14:40:00,70.6,70.65,70.58,70.64,21900.0,56.3492,56.3891,56.3332,56.3811,21900.0
2006-03-30 14:50:00,70.64,70.66,70.58,70.6,20000.0,56.3811,56.3971,56.3332,56.3492,20000.0
2006-03-30 15:00:00,70.6,70.64,70.58,70.59,25100.0,56.3492,56.3811,56.3332,56.3412,25100.0
2006-03-30 15:10:00,70.59,70.68,70.59,70.63,13100.0,56.3412,56.4131,56.3412,56.3732,13100.0
2006-03-30 15:20:00,70.63,70.75,70.63,70.66,25200.0,56.3732,56.4689,56.3732,56.3971,25200.0
2006-03-30 15:30:00,70.65,70.89,70.64,70.89,29000.0,56.3891,56.5807,56.3811,56.5807,29000.0
2006-03-30 15:40:00,70.88,70.88,70.81,70.85,26400.0,56.5727,56.5727,56.5168,56.5487,26400.0
2006-03-30 15:50:00,70.85,70.86,70.75,70.85,43500.0,56.5487,56.5567,56.4689,56.5487,43500.0
2006-03-31 09:30:00,70.86,70.95,70.71,70.86,45100.0,56.5567,56.6286,56.437,56.5567,45100.0
2006-03-31 09:40:00,70.89,71.11,70.89,70.92,28800.0,56.5807,56.7563,56.5807,56.6046,28800.0
2006-03-31 09:50:00,70.94,71.34,70.89,71.29,37700.0,56.6206,56.9398,56.5807,56.8999,37700.0
2006-03-31 10:00:00,71.29,71.44,71.22,71.42,45500.0,56.8999,57.0197,56.8441,57.0037,45500.0
2006-03-31 10:10:00,71.42,71.46,71.41,71.42,19200.0,57.0037,57.0356,56.9957,57.0037,19200.0
2006-03-31 10:20:00,71.42,71.45,71.35,71.35,12900.0,57.0037,57.0276,56.9478,56.9478,12900.0
2006-03-31 10:30:00,71.36,71.64,71.36,71.64,32300.0,56.9558,57.1793,56.9558,57.1793,32300.0
2006-03-31 10:40:00,71.64,71.69,70.95,71.63,19800.0,57.1793,57.2192,56.6286,57.1713,19800.0
2006-03-31 10:50:00,71.6,71.62,71.49,71.5,20100.0,57.1474,57.1633,57.0596,57.0675,20100.0
2006-03-31 11:00:00,71.5,71.5,71.48,71.5,18200.0,57.0675,57.0675,57.0516,57.0675,18200.0
2006-03-31 11:10:00,71.48,71.52,71.47,71.5,13700.0,57.0516,57.0835,57.0436,57.0675,13700.0
2006-03-31 11:20:00,71.51,71.52,71.44,71.44,21600.0,57.0755,57.0835,57.0197,57.0197,21600.0
2006-03-31 11:30:00,71.43,71.56,71.37,71.56,24900.0,57.0117,57.1154,56.9638,57.1154,24900.0
2006-03-31 11:40:00,71.56,71.86,71.54,71.78,28700.0,57.1154,57.3549,57.0995,57.291,28700.0
2006-03-31 11:50:00,71.79,71.8,71.67,71.68,22200.0,57.299,57.307,57.2032,57.2112,22200.0
2006-03-31 12:00:00,71.7,71.7,71.63,71.68,12100.0,57.2272,57.2272,57.1713,57.2112,12100.0
2006-03-31 12:10:00,71.66,71.7,71.64,71.65,32900.0,57.1952,57.2272,57.1793,57.1873,32900.0
2006-03-31 12:20:00,71.66,71.71,71.64,71.65,10200.0,57.1952,57.2352,57.1793,57.1873,10200.0
2006-03-31 12:30:00,71.66,71.71,71.66,71.71,6000.0,57.1952,57.2352,57.1952,57.2352,6000.0
2006-03-31 12:40:00,71.71,71.88,71.7,71.77,13900.0,57.2352,57.3708,57.2272,57.283,13900.0
2006-03-31 12:50:00,71.78,71.81,71.69,71.75,17400.0,57.291,57.315,57.2192,57.2671,17400.0
2006-03-31 13:00:00,71.71,71.72,71.68,71.69,13100.0,57.2352,57.2431,57.2112,57.2192,13100.0
2006-03-31 13:10:00,71.68,71.75,71.68,71.72,12800.0,57.2112,57.2671,57.2112,57.2431,12800.0
2006-03-31 13:20:00,71.71,71.74,71.7,71.71,12900.0,57.2352,57.2591,57.2272,57.2352,12900.0
2006-03-31 13:30:00,71.7,71.73,71.65,71.71,21900.0,57.2272,57.2511,57.1873,57.2352,21900.0
2006-03-31 13:40:00,71.71,71.71,71.67,71.67,11500.0,57.2352,57.2352,57.2032,57.2032,11500.0
2006-03-31 13:50:00,71.68,71.74,71.67,71.72,24100.0,57.2112,57.2591,57.2032,57.2431,24100.0
2006-03-31 14:00:00,71.68,71.72,71.68,71.7,23000.0,57.2112,57.2431,57.2112,57.2272,23000.0
2006-03-31 14:10:00,71.71,71.72,71.69,71.72,14700.0,57.2352,57.2431,57.2192,57.2431,14700.0
2006-03-31 14:20:00,71.71,71.72,71.65,71.7,16900.0,57.2352,57.2431,57.1873,57.2272,16900.0
2006-03-31 14:30:00,71.66,71.76,71.66,71.75,20900.0,57.1952,57.2751,57.1952,57.2671,20900.0
2006-03-31 14:40:00,71.74,71.77,71.67,71.69,21600.0,57.2591,57.283,57.2032,57.2192,21600.0
2006-03-31 14:50:00,71.67,71.94,71.67,71.93,22600.0,57.2032,57.4187,57.2032,57.4107,22600.0
2006-03-31 15:00:00,71.94,71.95,71.79,71.85,29200.0,57.4187,57.4267,57.299,57.3469,29200.0
2006-03-31 15:10:00,71.83,71.9,71.75,71.76,35500.0,57.3309,57.3868,57.2671,57.2751,35500.0
2006-03-31 15:20:00,71.76,71.78,71.72,71.73,30300.0,57.2751,57.291,57.2431,57.2511,30300.0
2006-03-31 15:30:00,71.72,71.73,71.66,71.68,32200.0,57.2431,57.2511,57.1952,57.2112,32200.0
2006-03-31 15:40:00,71.67,71.67,71.51,71.52,54900.0,57.2032,57.2032,57.0755,57.0835,54900.0
2006-03-31 15:50:00,71.52,71.52,71.45,71.46,76000.0,57.0835,57.0835,57.0276,57.0356,76000.0
2006-04-03 09:30:00,72.05,72.5,72.03,72.41,79600.0,57.5065,57.8657,57.4906,57.7939,79600.0
2006-04-03 09:40:00,72.4,72.98,72.4,72.75,75300.0,57.7859,58.2488,57.7859,58.0652,75300.0
2006-04-03 09:50:00,72.72,72.82,72.72,72.77,51700.0,58.0413,58.1211,58.0413,58.0812,51700.0
2006-04-03 10:00:00,72.77,72.83,72.73,72.75,50400.0,58.0812,58.1291,58.0493,58.0652,50400.0
2006-04-03 10:10:00,72.75,72.76,72.63,72.64,41600.0,58.0652,58.0732,57.9695,57.9774,41600.0
2006-04-03 10:20:00,72.64,72.66,72.61,72.61,63100.0,57.9774,57.9934,57.9535,57.9535,63100.0
2006-04-03 10:30:00,72.61,72.75,72.61,72.73,72500.0,57.9535,58.0652,57.9535,58.0493,72500.0
2006-04-03 10:40:00,72.72,72.97,72.72,72.88,45400.0,58.0413,58.2408,58.0413,58.169,45400.0
2006-04-03 10:50:00,72.88,72.91,72.88,72.89,29000.0,58.169,58.1929,58.169,58.177,29000.0
2006-04-03 11:00:00,72.89,72.9,72.79,72.82,20500.0,58.177,58.185,58.0972,58.1211,20500.0
2006-04-03 11:10:00,72.82,72.86,72.81,72.85,23400.0,58.1211,58.153,58.1131,58.145,23400.0
2006-04-03 11:20:00,72.85,73.02,72.85,73.02,39700.0,58.145,58.2807,58.145,58.2807,39700.0
2006-04-03 11:30:00,73.0,73.12,73.0,73.1,44700.0,58.2648,58.3605,58.2648,58.3446,44700.0
2006-04-03 11:40:00,73.1,73.1,72.99,72.99,32400.0,58.3446,58.3446,58.2568,58.2568,32400.0
2006-04-03 11:50:00,73.01,73.19,73.0,73.13,32200.0,58.2727,58.4164,58.2648,58.3685,32200.0
2006-04-03 12:00:00,73.13,73.24,73.12,73.18,23100.0,58.3685,58.4563,58.3605,58.4084,23100.0
2006-04-03 12:10:00,73.19,73.28,73.17,73.27,24800.0,58.4164,58.4882,58.4005,58.4803,24800.0
2006-04-03 12:20:00,73.27,73.28,73.23,73.24,22800.0,58.4803,58.4882,58.4483,58.4563,22800.0
2006-04-03 12:30:00,73.24,73.29,73.22,73.22,20500.0,58.4563,58.4962,58.4404,58.4404,20500.0
2006-04-03 12:40:00,73.22,73.22,72.84,72.84,37100.0,58.4404,58.4404,58.1371,58.1371,37100.0
2006-04-03 12:50:00,72.84,73.03,72.84,73.01,18200.0,58.1371,58.2887,58.1371,58.2727,18200.0
2006-04-03 13:00:00,73.0,73.0,72.81,72.9,19400.0,58.2648,58.2648,58.1131,58.185,19400.0
2006-04-03 13:10:00,72.9,72.93,72.87,72.93,16700.0,58.185,58.2089,58.161,58.2089,16700.0
2006-04-03 13:20:00,72.93,72.94,72.9,72.93,7600.0,58.2089,58.2169,58.185,58.2089,7600.0
2006-04-03 13:30:00,72.94,72.94,72.88,72.9,11700.0,58.2169,58.2169,58.169,58.185,11700.0
2006-04-03 13:40:00,72.9,72.91,72.89,72.9,35600.0,58.185,58.1929,58.177,58.185,35600.0
2006-04-03 13:50:00,72.9,73.03,72.89,72.97,28800.0,58.185,58.2887,58.177,58.2408,28800.0
2006-04-03 14:00:00,72.98,72.98,72.95,72.96,17900.0,58.2488,58.2488,58.2249,58.2328,17900.0
2006-04-03 14:10:00,72.96,72.98,72.96,72.96,17200.0,58.2328,58.2488,58.2328,58.2328,17200.0
2006-04-03 14:20:00,72.95,72.96,72.91,72.91,17200.0,58.2249,58.2328,58.1929,58.1929,17200.0
2006-04-03 14:30:00,72.92,72.93,72.83,72.83,23200.0,58.2009,58.2089,58.1291,58.1291,23200.0
2006-04-03 14:40:00,72.83,72.88,72.81,72.86,36800.0,58.1291,58.169,58.1131,58.153,36800.0
2006-04-03 14:50:00,72.87,72.87,72.79,72.8,12300.0,58.161,58.161,58.0972,58.1051,12300.0
2006-04-03 15:00:00,72.8,72.8,72.75,72.77,42100.0,58.1051,58.1051,58.0652,58.0812,42100.0
2006-04-03 15:10:00,72.77,72.77,72.72,72.76,47500.0,58.0812,58.0812,58.0413,58.0732,47500.0
2006-04-03 15:20:00,72.76,72.76,72.7,72.73,40600.0,58.0732,58.0732,58.0253,58.0493,40600.0
2006-04-03 15:30:00,72.72,72.73,72.63,72.63,38400.0,58.0413,58.0493,57.9695,57.9695,38400.0
2006-04-03 15:40:00,72.63,72.64,72.47,72.47,52600.0,57.9695,57.9774,57.8417,57.8417,52600.0
2006-04-03 15:50:00,72.48,72.48,72.27,72.33,59500.0,57.8497,57.8497,57.6821,57.73,59500.0
2006-04-04 09:30:00,72.65,72.65,72.5,72.5,18900.0,57.9854,57.9854,57.8657,57.8657,18900.0
2006-04-04 09:40:00,72.58,72.7,72.3,72.31,20200.0,57.9295,58.0253,57.7061,57.714,20200.0
2006-04-04 09:50:00,72.34,72.64,72.32,72.56,22400.0,57.738,57.9774,57.722,57.9136,22400.0
2006-04-04 10:00:00,72.56,72.64,72.48,72.5,18500.0,57.9136,57.9774,57.8497,57.8657,18500.0
2006-04-04 10:10:00,72.48,72.62,72.44,72.62,23600.0,57.8497,57.9615,57.8178,57.9615,23600.0
2006-04-04 10:20:00,72.65,72.72,72.61,72.62,10900.0,57.9854,58.0413,57.9535,57.9615,10900.0
2006-04-04 10:30:00,72.6,72.64,72.54,72.57,15500.0,57.9455,57.9774,57.8976,57.9216,15500.0
2006-04-04 10:40:00,72.55,72.61,72.52,72.6,14500.0,57.9056,57.9535,57.8817,57.9455,14500.0
2006-04-04 10:50:00,72.58,72.73,72.58,72.6,28400.0,57.9295,58.0493,57.9295,57.9455,28400.0
2006-04-04 11:00:00,72.6,72.62,72.59,72.59,22500.0,57.9455,57.9615,57.9375,57.9375,22500.0
2006-04-04 11:10:00,72.59,72.59,72.53,72.53,13400.0,57.9375,57.9375,57.8896,57.8896,13400.0
2006-04-04 11:20:00,72.53,72.59,72.53,72.53,22000.0,57.8896,57.9375,57.8896,57.8896,22000.0
2006-04-04 11:30:00,72.56,72.56,72.5,72.52,17400.0,57.9136,57.9136,57.8657,57.8817,17400.0
2006-04-04 11:40:00,72.51,72.64,72.51,72.59,16700.0,57.8737,57.9774,57.8737,57.9375,16700.0
2006-04-04 11:50:00,72.59,72.59,72.51,72.53,13200.0,57.9375,57.9375,57.8737,57.8896,13200.0
2006-04-04 12:00:00,72.51,72.73,72.51,72.7,23700.0,57.8737,58.0493,57.8737,58.0253,23700.0
2006-04-04 12:10:00,72.73,72.79,72.69,72.79,25900.0,58.0493,58.0972,58.0173,58.0972,25900.0
2006-04-04 12:20:00,72.8,72.85,72.6,72.61,30800.0,58.1051,58.145,57.9455,57.9535,30800.0
2006-04-04 12:30:00,72.61,72.64,72.56,72.59,20400.0,57.9535,57.9774,57.9136,57.9375,20400.0
2006-04-04 12:40:00,72.6,72.61,72.49,72.53,12700.0,57.9455,57.9535,57.8577,57.8896,12700.0
2006-04-04 12:50:00,72.52,72.56,72.48,72.53,11700.0,57.8817,57.9136,57.8497,57.8896,11700.0
2006-04-04 13:00:00,72.53,72.65,72.51,72.54,14700.0,57.8896,57.9854,57.8737,57.8976,14700.0
2006-04-04 13:10:00,72.55,72.57,72.41,72.44,14600.0,57.9056,57.9216,57.7939,57.8178,14600.0
2006-04-04 13:20:00,72.43,72.48,72.41,72.48,12000.0,57.8098,57.8497,57.7939,57.8497,12000.0
2006-04-04 13:30:00,72.48,72.57,72.48,72.57,13900.0,57.8497,57.9216,57.8497,57.9216,13900.0
2006-04-04 13:40:00,72.56,72.59,72.5,72.52,14000.0,57.9136,57.9375,57.8657,57.8817,14000.0
2006-04-04 13:50:00,72.52,72.63,72.52,72.61,70300.0,57.8817,57.9695,57.8817,57.9535,70300.0
2006-04-04 14:00:00,72.61,72.62,72.59,72.6,23200.0,57.9535,57.9615,57.9375,57.9455,23200.0
2006-04-04 14:10:00,72.59,72.69,72.52,72.64,14000.0,57.9375,58.0173,57.8817,57.9774,14000.0
2006-04-04 14:20:00,72.68,72.81,72.5,72.61,34000.0,58.0094,58.1131,57.8657,57.9535,34000.0
2006-04-04 14:30:00,72.61,72.68,72.53,72.55,20600.0,57.9535,58.0094,57.8896,57.9056,20600.0
2006-04-04 14:40:00,72.56,72.62,72.52,72.55,13500.0,57.9136,57.9615,57.8817,57.9056,13500.0
2006-04-04 14:50:00,72.55,72.61,72.54,72.56,12100.0,57.9056,57.9535,57.8976,57.9136,12100.0
2006-04-04 15:00:00,72.57,72.57,72.44,72.46,32100.0,57.9216,57.9216,57.8178,57.8338,32100.0
2006-04-04 15:10:00,72.45,72.47,72.39,72.4,33700.0,57.8258,57.8417,57.7779,57.7859,33700.0
2006-04-04 15:20:00,72.4,72.6,72.4,72.46,39400.0,57.7859,57.9455,57.7859,57.8338,39400.0
2006-04-04 15:30:00,72.46,72.57,72.44,72.49,26300.0,57.8338,57.9216,57.8178,57.8577,26300.0
2006-04-04 15:40:00,72.49,72.54,72.42,72.42,22100.0,57.8577,57.8976,57.8018,57.8018,22100.0
2006-04-04 15:50:00,72.45,72.46,72.4,72.43,40700.0,57.8258,57.8338,57.7859,57.8098,40700.0
2006-04-05 09:30:00,72.7,72.71,72.44,72.55,35200.0,58.0253,58.0333,57.8178,57.9056,35200.0
2006-04-05 09:40:00,72.52,72.54,72.3,72.49,24500.0,57.8817,57.8976,57.7061,57.8577,24500.0
2006-04-05 09:50:00,72.49,72.5,72.3,72.45,25500.0,57.8577,57.8657,57.7061,57.8258,25500.0
2006-04-05 10:00:00,72.47,72.62,72.36,72.46,23700.0,57.8417,57.9615,57.754,57.8338,23700.0
2006-04-05 10:10:00,72.45,72.52,72.35,72.52,50300.0,57.8258,57.8817,57.746,57.8817,50300.0
2006-04-05 10:20:00,72.58,72.59,72.45,72.5,44200.0,57.9295,57.9375,57.8258,57.8657,44200.0
2006-04-05 10:30:00,72.5,72.53,72.38,72.47,37600.0,57.8657,57.8896,57.7699,57.8417,37600.0
2006-04-05 10:40:00,72.48,72.49,72.35,72.36,22000.0,57.8497,57.8577,57.746,57.754,22000.0
2006-04-05 10:50:00,72.36,72.4,72.26,72.28,22700.0,57.754,57.7859,57.6741,57.6901,22700.0
2006-04-05 11:00:00,72.31,72.59,72.3,72.57,55800.0,57.714,57.9375,57.7061,57.9216,55800.0
2006-04-05 11:10:00,72.58,72.64,72.48,72.48,28400.0,57.9295,57.9774,57.8497,57.8497,28400.0
2006-04-05 11:20:00,72.48,72.48,72.33,72.33,11900.0,57.8497,57.8497,57.73,57.73,11900.0
2006-04-05 11:30:00,72.33,72.33,72.11,72.12,29600.0,57.73,57.73,57.5544,57.5624,29600.0
2006-04-05 11:40:00,72.13,72.21,72.11,72.18,21000.0,57.5704,57.6342,57.5544,57.6103,21000.0
2006-04-05 11:50:00,72.17,72.38,72.15,72.24,19300.0,57.6023,57.7699,57.5863,57.6582,19300.0
2006-04-05 12:00:00,72.24,72.24,72.17,72.24,26600.0,57.6582,57.6582,57.6023,57.6582,26600.0
2006-04-05 12:10:00,72.28,72.31,72.15,72.18,25400.0,57.6901,57.714,57.5863,57.6103,25400.0
2006-04-05 12:20:00,72.17,72.2,72.06,72.08,19200.0,57.6023,57.6262,57.5145,57.5305,19200.0
2006-04-05 12:30:00,72.08,72.08,71.96,71.96,44100.0,57.5305,57.5305,57.4347,57.4347,44100.0
2006-04-05 12:40:00,71.96,72.02,71.96,72.0,37200.0,57.4347,57.4826,57.4347,57.4666,37200.0
2006-04-05 12:50:00,72.01,72.09,72.01,72.05,25700.0,57.4746,57.5385,57.4746,57.5065,25700.0
2006-04-05 13:00:00,72.05,72.14,72.01,72.02,43600.0,57.5065,57.5784,57.4746,57.4826,43600.0
2006-04-05 13:10:00,72.02,72.09,72.0,72.05,30600.0,57.4826,57.5385,57.4666,57.5065,30600.0
2006-04-05 13:20:00,72.04,72.05,71.95,72.0,16400.0,57.4985,57.5065,57.4267,57.4666,16400.0
2006-04-05 13:30:00,72.0,72.0,71.96,71.97,18900.0,57.4666,57.4666,57.4347,57.4427,18900.0
2006-04-05 13:40:00,71.96,71.96,71.79,71.79,22200.0,57.4347,57.4347,57.299,57.299,22200.0
2006-04-05 13:50:00,71.84,71.84,71.6,71.65,57800.0,57.3389,57.3389,57.1474,57.1873,57800.0
2006-04-05 14:00:00,71.64,71.83,71.58,71.82,21800.0,57.1793,57.3309,57.1314,57.323,21800.0
2006-04-05 14:10:00,71.81,71.84,71.65,71.76,29300.0,57.315,57.3389,57.1873,57.2751,29300.0
2006-04-05 14:20:00,71.76,71.76,71.64,71.65,42400.0,57.2751,57.2751,57.1793,57.1873,42400.0
2006-04-05 14:30:00,71.65,71.67,71.59,71.67,48300.0,57.1873,57.2032,57.1394,57.2032,48300.0
2006-04-05 14:40:00,71.67,71.76,71.67,71.75,23300.0,57.2032,57.2751,57.2032,57.2671,23300.0
2006-04-05 14:50:00,71.75,71.75,71.55,71.59,58800.0,57.2671,57.2671,57.1075,57.1394,58800.0
2006-04-05 15:00:00,71.59,71.59,71.51,71.51,34300.0,57.1394,57.1394,57.0755,57.0755,34300.0
2006-04-05 15:10:00,71.51,71.55,71.49,71.53,33500.0,57.0755,57.1075,57.0596,57.0915,33500.0
2006-04-05 15:20:00,71.54,71.65,71.49,71.49,41700.0,57.0995,57.1873,57.0596,57.0596,41700.0
2006-04-05 15:30:00,71.49,71.5,71.38,71.43,64100.0,57.0596,57.0675,56.9718,57.0117,64100.0
2006-04-05 15:40:00,71.43,71.46,71.27,71.28,59000.0,57.0117,57.0356,56.884,56.892,59000.0
2006-04-05 15:50:00,71.27,71.3,71.23,71.29,73500.0,56.884,56.9079,56.852,56.8999,73500.0
2006-04-06 09:30:00,71.23,71.26,70.73,71.0,52400.0,56.852,56.876,56.453,56.6685,52400.0
2006-04-06 09:40:00,70.98,71.1,70.95,70.96,44400.0,56.6525,56.7483,56.6286,56.6365,44400.0
2006-04-06 09:50:00,70.96,71.05,70.92,71.04,30700.0,56.6365,56.7084,56.6046,56.7004,30700.0
2006-04-06 10:00:00,71.04,71.05,70.9,70.9,42500.0,56.7004,56.7084,56.5887,56.5887,42500.0
2006-04-06 10:10:00,70.9,71.1,70.9,71.09,24100.0,56.5887,56.7483,56.5887,56.7403,24100.0
2006-04-06 10:20:00,71.08,71.09,71.05,71.07,20000.0,56.7323,56.7403,56.7084,56.7243,20000.0
2006-04-06 10:30:00,71.07,71.1,71.02,71.04,22800.0,56.7243,56.7483,56.6844,56.7004,22800.0
2006-04-06 10:40:00,71.04,71.06,71.0,71.01,157900.0,56.7004,56.7164,56.6685,56.6765,157900.0
2006-04-06 10:50:00,71.0,71.02,70.95,70.96,102800.0,56.6685,56.6844,56.6286,56.6365,102800.0
2006-04-06 11:00:00,70.96,71.01,70.92,70.99,24600.0,56.6365,56.6765,56.6046,56.6605,24600.0
2006-04-06 11:10:00,71.0,71.0,70.97,70.98,27600.0,56.6685,56.6685,56.6445,56.6525,27600.0
2006-04-06 11:20:00,71.0,71.0,70.95,71.0,11900.0,56.6685,56.6685,56.6286,56.6685,11900.0
2006-04-06 11:30:00,71.0,71.0,70.85,70.9,18000.0,56.6685,56.6685,56.5487,56.5887,18000.0
2006-04-06 11:40:00,70.9,70.92,70.87,70.9,21600.0,56.5887,56.6046,56.5647,56.5887,21600.0
2006-04-06 11:50:00,70.88,70.88,70.77,70.78,17400.0,56.5727,56.5727,56.4849,56.4929,17400.0
2006-04-06 12:00:00,70.79,70.79,70.71,70.76,25500.0,56.5009,56.5009,56.437,56.4769,25500.0
2006-04-06 12:10:00,70.78,70.79,70.68,70.68,52500.0,56.4929,56.5009,56.4131,56.4131,52500.0
2006-04-06 12:20:00,70.68,70.75,70.68,70.74,30300.0,56.4131,56.4689,56.4131,56.461,30300.0
2006-04-06 12:30:00,70.73,70.77,70.72,70.77,47700.0,56.453,56.4849,56.445,56.4849,47700.0
2006-04-06 12:40:00,70.77,70.77,70.74,70.76,36000.0,56.4849,56.4849,56.461,56.4769,36000.0
2006-04-06 12:50:00,70.76,70.85,70.75,70.82,25100.0,56.4769,56.5487,56.4689,56.5248,25100.0
2006-04-06 13:00:00,70.82,70.83,70.74,70.76,20600.0,56.5248,56.5328,56.461,56.4769,20600.0
2006-04-06 13:10:00,70.77,70.84,70.77,70.8,45500.0,56.4849,56.5408,56.4849,56.5088,45500.0
2006-04-06 13:20:00,70.8,70.85,70.8,70.85,32100.0,56.5088,56.5487,56.5088,56.5487,32100.0
2006-04-06 13:30:00,70.85,70.86,70.84,70.84,44700.0,56.5487,56.5567,56.5408,56.5408,44700.0
2006-04-06 13:40:00,70.84,70.91,70.82,70.91,70300.0,56.5408,56.5966,56.5248,56.5966,70300.0
2006-04-06 13:50:00,70.91,70.96,70.85,70.94,51100.0,56.5966,56.6365,56.5487,56.6206,51100.0
2006-04-06 14:00:00,70.95,70.97,70.85,70.97,32100.0,56.6286,56.6445,56.5487,56.6445,32100.0
2006-04-06 14:10:00,70.97,70.97,70.88,70.94,34600.0,56.6445,56.6445,56.5727,56.6206,34600.0
2006-04-06 14:20:00,70.94,70.97,70.94,70.97,17000.0,56.6206,56.6445,56.6206,56.6445,17000.0
2006-04-06 14:30:00,70.95,70.97,70.94,70.95,133700.0,56.6286,56.6445,56.6206,56.6286,133700.0
2006-04-06 14:40:00,70.96,71.0,70.96,71.0,15800.0,56.6365,56.6685,56.6365,56.6685,15800.0
2006-04-06 14:50:00,71.0,71.0,70.93,70.95,20800.0,56.6685,56.6685,56.6126,56.6286,20800.0
2006-04-06 15:00:00,70.94,71.0,70.92,70.99,26500.0,56.6206,56.6685,56.6046,56.6605,26500.0
2006-04-06 15:10:00,70.99,71.0,70.95,71.0,31100.0,56.6605,56.6685,56.6286,56.6685,31100.0
2006-04-06 15:20:00,71.0,71.01,70.97,70.99,28400.0,56.6685,56.6765,56.6445,56.6605,28400.0
2006-04-06 15:30:00,71.0,71.0,70.93,70.98,19800.0,56.6685,56.6685,56.6126,56.6525,19800.0
2006-04-06 15:40:00,70.97,71.0,70.97,71.0,27000.0,56.6445,56.6685,56.6445,56.6685,27000.0
2006-04-06 15:50:00,71.0,71.0,70.99,71.0,36300.0,56.6685,56.6685,56.6605,56.6685,36300.0
2006-04-07 09:30:00,70.8,71.03,70.8,71.0,44300.0,56.5088,56.6924,56.5088,56.6685,44300.0
2006-04-07 09:40:00,71.0,71.0,70.85,70.97,25500.0,56.6685,56.6685,56.5487,56.6445,25500.0
2006-04-07 09:50:00,70.97,71.0,70.76,70.8,38400.0,56.6445,56.6685,56.4769,56.5088,38400.0
2006-04-07 10:00:00,70.83,71.0,70.83,71.0,16300.0,56.5328,56.6685,56.5328,56.6685,16300.0
2006-04-07 10:10:00,71.0,71.25,71.0,71.12,39900.0,56.6685,56.868,56.6685,56.7642,39900.0
2006-04-07 10:20:00,71.1,71.15,70.78,71.04,20200.0,56.7483,56.7882,56.4929,56.7004,20200.0
2006-04-07 10:30:00,71.04,71.09,70.94,71.09,15200.0,56.7004,56.7403,56.6206,56.7403,15200.0
2006-04-07 10:40:00,71.1,71.12,70.8,70.85,17200.0,56.7483,56.7642,56.5088,56.5487,17200.0
2006-04-07 10:50:00,70.85,71.02,70.8,71.02,19300.0,56.5487,56.6844,56.5088,56.6844,19300.0
2006-04-07 11:00:00,71.03,71.1,71.02,71.09,29800.0,56.6924,56.7483,56.6844,56.7403,29800.0
2006-04-07 11:10:00,71.1,71.1,71.05,71.1,34400.0,56.7483,56.7483,56.7084,56.7483,34400.0
2006-04-07 11:20:00,71.09,71.1,71.0,71.03,60700.0,56.7403,56.7483,56.6685,56.6924,60700.0
2006-04-07 11:30:00,71.03,71.03,70.91,70.93,13700.0,56.6924,56.6924,56.5966,56.6126,13700.0
2006-04-07 11:40:00,70.94,70.99,70.91,70.96,14600.0,56.6206,56.6605,56.5966,56.6365,14600.0
2006-04-07 11:50:00,70.96,71.03,70.95,70.97,15900.0,56.6365,56.6924,56.6286,56.6445,15900.0
2006-04-07 12:00:00,70.98,71.0,70.91,70.94,9900.0,56.6525,56.6685,56.5966,56.6206,9900.0
2006-04-07 12:10:00,70.94,70.95,70.87,70.94,20900.0,56.6206,56.6286,56.5647,56.6206,20900.0
2006-04-07 12:20:00,70.96,71.02,70.96,71.0,11600.0,56.6365,56.6844,56.6365,56.6685,11600.0
2006-04-07 12:30:00,70.99,71.02,70.91,70.96,15700.0,56.6605,56.6844,56.5966,56.6365,15700.0
2006-04-07 12:40:00,70.96,71.03,70.95,71.03,11700.0,56.6365,56.6924,56.6286,56.6924,11700.0
2006-04-07 12:50:00,71.02,71.1,70.97,70.98,15200.0,56.6844,56.7483,56.6445,56.6525,15200.0
2006-04-07 13:00:00,70.97,71.0,70.91,71.0,13800.0,56.6445,56.6685,56.5966,56.6685,13800.0
2006-04-07 13:10:00,71.0,71.0,70.91,70.94,16000.0,56.6685,56.6685,56.5966,56.6206,16000.0
2006-04-07 13:20:00,70.94,70.94,70.8,70.91,15200.0,56.6206,56.6206,56.5088,56.5966,15200.0
2006-04-07 13:30:00,70.93,70.98,70.81,70.89,14400.0,56.6126,56.6525,56.5168,56.5807,14400.0
2006-04-07 13:40:00,70.88,70.89,70.78,70.81,8400.0,56.5727,56.5807,56.4929,56.5168,8400.0
2006-04-07 13:50:00,70.82,70.88,70.76,70.8,15500.0,56.5248,56.5727,56.4769,56.5088,15500.0
2006-04-07 14:00:00,70.81,70.88,70.75,70.88,11200.0,56.5168,56.5727,56.4689,56.5727,11200.0
2006-04-07 14:10:00,70.88,70.97,70.87,70.9,14900.0,56.5727,56.6445,56.5647,56.5887,14900.0
2006-04-07 14:20:00,70.85,70.9,70.75,70.88,17200.0,56.5487,56.5887,56.4689,56.5727,17200.0
2006-04-07 14:30:00,70.88,70.97,70.88,70.97,18100.0,56.5727,56.6445,56.5727,56.6445,18100.0
2006-04-07 14:40:00,70.95,71.03,70.95,70.99,17800.0,56.6286,56.6924,56.6286,56.6605,17800.0
2006-04-07 14:50:00,70.99,71.02,70.96,70.98,12100.0,56.6605,56.6844,56.6365,56.6525,12100.0
2006-04-07 15:00:00,70.98,70.99,70.94,70.94,15600.0,56.6525,56.6605,56.6206,56.6206,15600.0
2006-04-07 15:10:00,70.95,71.01,70.94,70.96,13200.0,56.6286,56.6765,56.6206,56.6365,13200.0
2006-04-07 15:20:00,70.96,70.97,70.82,70.84,30800.0,56.6365,56.6445,56.5248,56.5408,30800.0
2006-04-07 15:30:00,70.83,70.89,70.83,70.87,17600.0,56.5328,56.5807,56.5328,56.5647,17600.0
2006-04-07 15:40:00,70.87,70.89,70.8,70.89,34900.0,56.5647,56.5807,56.5088,56.5807,34900.0
2006-04-07 15:50:00,70.89,70.9,70.81,70.83,47900.0,56.5807,56.5887,56.5168,56.5328,47900.0
2006-04-10 09:30:00,71.0,71.01,70.87,70.95,25200.0,56.6685,56.6765,56.5647,56.6286,25200.0
2006-04-10 09:40:00,70.93,70.96,70.91,70.92,8400.0,56.6126,56.6365,56.5966,56.6046,8400.0
2006-04-10 09:50:00,70.93,70.99,70.92,70.97,10700.0,56.6126,56.6605,56.6046,56.6445,10700.0
2006-04-10 10:00:00,70.98,71.0,70.96,71.0,26800.0,56.6525,56.6685,56.6365,56.6685,26800.0
2006-04-10 10:10:00,71.0,71.0,70.95,70.97,10500.0,56.6685,56.6685,56.6286,56.6445,10500.0
2006-04-10 10:20:00,70.97,71.0,70.87,70.87,20300.0,56.6445,56.6685,56.5647,56.5647,20300.0
2006-04-10 10:30:00,70.87,70.88,70.79,70.81,27200.0,56.5647,56.5727,56.5009,56.5168,27200.0
2006-04-10 10:40:00,70.81,70.89,70.74,70.89,24000.0,56.5168,56.5807,56.461,56.5807,24000.0
2006-04-10 10:50:00,70.92,70.92,70.87,70.88,13800.0,56.6046,56.6046,56.5647,56.5727,13800.0
2006-04-10 11:00:00,70.88,70.9,70.84,70.88,21500.0,56.5727,56.5887,56.5408,56.5727,21500.0
2006-04-10 11:10:00,70.89,70.89,70.82,70.83,14100.0,56.5807,56.5807,56.5248,56.5328,14100.0
2006-04-10 11:20:00,70.85,70.88,70.83,70.85,15900.0,56.5487,56.5727,56.5328,56.5487,15900.0
2006-04-10 11:30:00,70.85,70.88,70.78,70.78,24200.0,56.5487,56.5727,56.4929,56.4929,24200.0
2006-04-10 11:40:00,70.79,70.9,70.78,70.83,13700.0,56.5009,56.5887,56.4929,56.5328,13700.0
2006-04-10 11:50:00,70.83,70.83,70.73,70.74,11100.0,56.5328,56.5328,56.453,56.461,11100.0
2006-04-10 12:00:00,70.74,70.74,70.63,70.63,36300.0,56.461,56.461,56.3732,56.3732,36300.0
2006-04-10 12:10:00,70.64,70.74,70.59,70.73,38200.0,56.3811,56.461,56.3412,56.453,38200.0
2006-04-10 12:20:00,70.72,70.76,70.68,70.68,15800.0,56.445,56.4769,56.4131,56.4131,15800.0
2006-04-10 12:30:00,70.67,70.7,70.65,70.7,19700.0,56.4051,56.429,56.3891,56.429,19700.0
2006-04-10 12:40:00,70.69,70.7,70.63,70.63,14600.0,56.421,56.429,56.3732,56.3732,14600.0
2006-04-10 12:50:00,70.64,70.65,70.6,70.6,18900.0,56.3811,56.3891,56.3492,56.3492,18900.0
2006-04-10 13:00:00,70.61,70.61,70.54,70.55,50900.0,56.3572,56.3572,56.3013,56.3093,50900.0
2006-04-10 13:10:00,70.56,70.57,70.45,70.47,11600.0,56.3173,56.3253,56.2295,56.2455,11600.0
2006-04-10 13:20:00,70.47,70.52,70.47,70.48,8200.0,56.2455,56.2854,56.2455,56.2534,8200.0
2006-04-10 13:30:00,70.48,70.49,70.4,70.45,15900.0,56.2534,56.2614,56.1896,56.2295,15900.0
2006-04-10 13:40:00,70.45,70.45,70.3,70.32,29700.0,56.2295,56.2295,56.1098,56.1257,29700.0
2006-04-10 13:50:00,70.32,70.36,70.25,70.36,44800.0,56.1257,56.1577,56.0699,56.1577,44800.0
2006-04-10 14:00:00,70.36,70.47,70.28,70.44,23000.0,56.1577,56.2455,56.0938,56.2215,23000.0
2006-04-10 14:10:00,70.44,70.53,70.44,70.5,21000.0,56.2215,56.2933,56.2215,56.2694,21000.0
2006-04-10 14:20:00,70.51,70.51,70.35,70.37,25000.0,56.2774,56.2774,56.1497,56.1656,25000.0
2006-04-10 14:30:00,70.33,70.45,70.32,70.35,15800.0,56.1337,56.2295,56.1257,56.1497,15800.0
2006-04-10 14:40:00,70.35,70.46,70.3,70.46,18700.0,56.1497,56.2375,56.1098,56.2375,18700.0
2006-04-10 14:50:00,70.45,70.45,70.33,70.36,14800.0,56.2295,56.2295,56.1337,56.1577,14800.0
2006-04-10 15:00:00,70.36,70.6,70.36,70.6,17700.0,56.1577,56.3492,56.1577,56.3492,17700.0
2006-04-10 15:10:00,70.6,70.61,70.56,70.59,15300.0,56.3492,56.3572,56.3173,56.3412,15300.0
2006-04-10 15:20:00,70.6,70.6,70.54,70.56,20500.0,56.3492,56.3492,56.3013,56.3173,20500.0
2006-04-10 15:30:00,70.55,70.56,70.39,70.41,31500.0,56.3093,56.3173,56.1816,56.1976,31500.0
2006-04-10 15:40:00,70.4,70.41,70.33,70.36,25400.0,56.1896,56.1976,56.1337,56.1577,25400.0
2006-04-10 15:50:00,70.36,70.4,70.33,70.35,35500.0,56.1577,56.1896,56.1337,56.1497,35500.0
2006-04-11 09:30:00,70.35,70.35,70.0,70.06,55700.0,56.1497,56.1497,55.8703,55.9182,55700.0
2006-04-11 09:40:00,70.06,70.13,69.74,69.8,42400.0,55.9182,55.9741,55.6628,55.7107,42400.0
2006-04-11 09:50:00,69.81,69.96,69.8,69.9,78800.0,55.7187,55.8384,55.7107,55.7905,78800.0
2006-04-11 10:00:00,69.92,70.02,69.92,69.98,24600.0,55.8065,55.8863,55.8065,55.8544,24600.0
2006-04-11 10:10:00,70.02,70.03,69.84,69.84,15100.0,55.8863,55.8943,55.7426,55.7426,15100.0
2006-04-11 10:20:00,69.85,69.86,69.6,69.8,22400.0,55.7506,55.7586,55.5511,55.7107,22400.0
2006-04-11 10:30:00,69.8,70.0,69.75,70.0,17100.0,55.7107,55.8703,55.6708,55.8703,17100.0
2006-04-11 10:40:00,70.0,70.03,69.78,69.82,20500.0,55.8703,55.8943,55.6947,55.7267,20500.0
2006-04-11 10:50:00,69.81,69.98,69.81,69.97,12300.0,55.7187,55.8544,55.7187,55.8464,12300.0
2006-04-11 11:00:00,69.98,70.03,69.94,69.98,22300.0,55.8544,55.8943,55.8224,55.8544,22300.0
2006-04-11 11:10:00,69.97,70.02,69.96,69.99,14400.0,55.8464,55.8863,55.8384,55.8623,14400.0
2006-04-11 11:20:00,69.97,70.01,69.92,69.98,18900.0,55.8464,55.8783,55.8065,55.8544,18900.0
2006-04-11 11:30:00,69.98,70.02,69.95,70.01,36700.0,55.8544,55.8863,55.8304,55.8783,36700.0
2006-04-11 11:40:00,70.0,70.0,69.93,69.94,24300.0,55.8703,55.8703,55.8145,55.8224,24300.0
2006-04-11 11:50:00,69.91,69.96,69.86,69.92,33200.0,55.7985,55.8384,55.7586,55.8065,33200.0
2006-04-11 12:00:00,69.93,69.94,69.9,69.94,18200.0,55.8145,55.8224,55.7905,55.8224,18200.0
2006-04-11 12:10:00,69.94,70.03,69.94,69.99,40600.0,55.8224,55.8943,55.8224,55.8623,40600.0
2006-04-11 12:20:00,69.98,70.03,69.93,69.95,32600.0,55.8544,55.8943,55.8145,55.8304,32600.0
2006-04-11 12:30:00,69.95,69.95,69.89,69.89,16900.0,55.8304,55.8304,55.7825,55.7825,16900.0
2006-04-11 12:40:00,69.89,69.89,69.82,69.83,14300.0,55.7825,55.7825,55.7267,55.7346,14300.0
2006-04-11 12:50:00,69.83,69.86,69.8,69.86,12000.0,55.7346,55.7586,55.7107,55.7586,12000.0
2006-04-11 13:00:00,69.85,69.93,69.85,69.85,43700.0,55.7506,55.8145,55.7506,55.7506,43700.0
2006-04-11 13:10:00,69.85,69.87,69.77,69.84,176700.0,55.7506,55.7666,55.6867,55.7426,176700.0
2006-04-11 13:20:00,69.83,69.93,69.83,69.92,10100.0,55.7346,55.8145,55.7346,55.8065,10100.0
2006-04-11 13:30:00,69.94,69.94,69.71,69.72,29600.0,55.8224,55.8224,55.6389,55.6468,29600.0
2006-04-11 13:40:00,69.72,69.82,69.72,69.77,24800.0,55.6468,55.7267,55.6468,55.6867,24800.0
2006-04-11 13:50:00,69.77,69.83,69.75,69.8,25100.0,55.6867,55.7346,55.6708,55.7107,25100.0
2006-04-11 14:00:00,69.77,70.0,69.77,70.0,20400.0,55.6867,55.8703,55.6867,55.8703,20400.0
2006-04-11 14:10:00,70.01,70.01,69.85,69.87,24100.0,55.8783,55.8783,55.7506,55.7666,24100.0
2006-04-11 14:20:00,69.87,69.92,69.81,69.92,24300.0,55.7666,55.8065,55.7187,55.8065,24300.0
2006-04-11 14:30:00,69.91,69.93,69.85,69.9,27600.0,55.7985,55.8145,55.7506,55.7905,27600.0
2006-04-11 14:40:00,69.9,69.94,69.76,69.76,46200.0,55.7905,55.8224,55.6788,55.6788,46200.0
2006-04-11 14:50:00,69.79,69.83,69.75,69.77,36800.0,55.7027,55.7346,55.6708,55.6867,36800.0
2006-04-11 15:00:00,69.77,69.83,69.77,69.79,36800.0,55.6867,55.7346,55.6867,55.7027,36800.0
2006-04-11 15:10:00,69.79,69.8,69.64,69.64,45800.0,55.7027,55.7107,55.583,55.583,45800.0
2006-04-11 15:20:00,69.62,69.62,69.44,69.56,38700.0,55.567,55.567,55.4234,55.5191,38700.0
2006-04-11 15:30:00,69.57,69.6,69.56,69.58,38300.0,55.5271,55.5511,55.5191,55.5351,38300.0
2006-04-11 15:40:00,69.57,69.64,69.54,69.62,122600.0,55.5271,55.583,55.5032,55.567,122600.0
2006-04-11 15:50:00,69.6,69.74,69.59,69.69,92400.0,55.5511,55.6628,55.5431,55.6229,92400.0
2006-04-12 09:30:00,69.85,69.86,69.33,69.66,18400.0,55.7506,55.7586,55.3356,55.599,18400.0
2006-04-12 09:40:00,69.56,69.94,69.56,69.93,19500.0,55.5191,55.8224,55.5191,55.8145,19500.0
2006-04-12 09:50:00,69.93,69.93,69.7,69.76,13300.0,55.8145,55.8145,55.6309,55.6788,13300.0
2006-04-12 10:00:00,69.76,69.83,69.73,69.75,19900.0,55.6788,55.7346,55.6548,55.6708,19900.0
2006-04-12 10:10:00,69.78,69.91,69.78,69.86,8200.0,55.6947,55.7985,55.6947,55.7586,8200.0
2006-04-12 10:20:00,69.86,69.92,69.81,69.88,8900.0,55.7586,55.8065,55.7187,55.7745,8900.0
2006-04-12 10:30:00,69.9,69.9,69.75,69.83,21700.0,55.7905,55.7905,55.6708,55.7346,21700.0
2006-04-12 10:40:00,69.84,69.91,69.75,69.8,27800.0,55.7426,55.7985,55.6708,55.7107,27800.0
2006-04-12 10:50:00,69.8,69.86,69.75,69.75,87200.0,55.7107,55.7586,55.6708,55.6708,87200.0
2006-04-12 11:00:00,69.75,69.81,69.74,69.8,24400.0,55.6708,55.7187,55.6628,55.7107,24400.0
2006-04-12 11:10:00,69.8,69.87,69.75,69.75,17000.0,55.7107,55.7666,55.6708,55.6708,17000.0
2006-04-12 11:20:00,69.75,69.94,69.74,69.91,10600.0,55.6708,55.8224,55.6628,55.7985,10600.0
2006-04-12 11:30:00,69.91,69.91,69.71,69.73,26400.0,55.7985,55.7985,55.6389,55.6548,26400.0
2006-04-12 11:40:00,69.76,69.79,69.73,69.74,16900.0,55.6788,55.7027,55.6548,55.6628,16900.0
2006-04-12 11:50:00,69.75,69.82,69.72,69.75,12100.0,55.6708,55.7267,55.6468,55.6708,12100.0
2006-04-12 12:00:00,69.74,69.83,69.74,69.78,10700.0,55.6628,55.7346,55.6628,55.6947,10700.0
2006-04-12 12:10:00,69.8,69.8,69.75,69.78,14200.0,55.7107,55.7107,55.6708,55.6947,14200.0
2006-04-12 12:20:00,69.78,69.85,69.75,69.75,19100.0,55.6947,55.7506,55.6708,55.6708,19100.0
2006-04-12 12:30:00,69.75,69.81,69.75,69.8,15700.0,55.6708,55.7187,55.6708,55.7107,15700.0
2006-04-12 12:40:00,69.8,69.93,69.79,69.79,12900.0,55.7107,55.8145,55.7027,55.7027,12900.0
2006-04-12 12:50:00,69.8,69.87,69.78,69.8,13300.0,55.7107,55.7666,55.6947,55.7107,13300.0
2006-04-12 13:00:00,69.8,69.86,69.78,69.84,13000.0,55.7107,55.7586,55.6947,55.7426,13000.0
2006-04-12 13:10:00,69.8,69.84,69.78,69.79,17600.0,55.7107,55.7426,55.6947,55.7027,17600.0
2006-04-12 13:20:00,69.79,69.88,69.79,69.85,21100.0,55.7027,55.7745,55.7027,55.7506,21100.0
2006-04-12 13:30:00,69.86,69.87,69.7,69.7,21000.0,55.7586,55.7666,55.6309,55.6309,21000.0
2006-04-12 13:40:00,69.7,69.76,69.69,69.75,6100.0,55.6309,55.6788,55.6229,55.6708,6100.0
2006-04-12 13:50:00,69.75,69.79,69.71,69.73,14300.0,55.6708,55.7027,55.6389,55.6548,14300.0
2006-04-12 14:00:00,69.72,69.81,69.72,69.8,15700.0,55.6468,55.7187,55.6468,55.7107,15700.0
2006-04-12 14:10:00,69.8,69.85,69.74,69.79,20200.0,55.7107,55.7506,55.6628,55.7027,20200.0
2006-04-12 14:20:00,69.79,69.85,69.74,69.83,22400.0,55.7027,55.7506,55.6628,55.7346,22400.0
2006-04-12 14:30:00,69.83,69.85,69.74,69.75,25300.0,55.7346,55.7506,55.6628,55.6708,25300.0
2006-04-12 14:40:00,69.75,69.86,69.75,69.81,13800.0,55.6708,55.7586,55.6708,55.7187,13800.0
2006-04-12 14:50:00,69.79,69.81,69.75,69.81,16900.0,55.7027,55.7187,55.6708,55.7187,16900.0
2006-04-12 15:00:00,69.8,69.83,69.76,69.82,13900.0,55.7107,55.7346,55.6788,55.7267,13900.0
2006-04-12 15:10:00,69.8,69.84,69.77,69.81,21400.0,55.7107,55.7426,55.6867,55.7187,21400.0
2006-04-12 15:20:00,69.81,69.84,69.71,69.82,32900.0,55.7187,55.7426,55.6389,55.7267,32900.0
2006-04-12 15:30:00,69.82,69.85,69.78,69.79,22600.0,55.7267,55.7506,55.6947,55.7027,22600.0
2006-04-12 15:40:00,69.79,69.79,69.64,69.68,25300.0,55.7027,55.7027,55.583,55.6149,25300.0
2006-04-12 15:50:00,69.68,69.68,69.63,69.65,35700.0,55.6149,55.6149,55.575,55.591,35700.0
2006-04-13 09:30:00,69.7,69.75,69.55,69.67,17600.0,55.6309,55.6708,55.5112,55.6069,17600.0
2006-04-13 09:40:00,69.67,69.67,69.48,69.63,21000.0,55.6069,55.6069,55.4553,55.575,21000.0
2006-04-13 09:50:00,69.63,69.66,69.52,69.56,14400.0,55.575,55.599,55.4872,55.5191,14400.0
2006-04-13 10:00:00,69.6,69.85,69.59,69.74,20500.0,55.5511,55.7506,55.5431,55.6628,20500.0
2006-04-13 10:10:00,69.75,69.76,69.7,69.73,15900.0,55.6708,55.6788,55.6309,55.6548,15900.0
2006-04-13 10:20:00,69.72,69.72,69.66,69.66,2500.0,55.6468,55.6468,55.599,55.599,2500.0
2006-04-13 10:30:00,69.66,69.71,69.66,69.7,10500.0,55.599,55.6389,55.599,55.6309,10500.0
2006-04-13 10:40:00,69.7,69.76,69.66,69.76,14900.0,55.6309,55.6788,55.599,55.6788,14900.0
2006-04-13 10:50:00,69.77,69.8,69.7,69.75,10900.0,55.6867,55.7107,55.6309,55.6708,10900.0
2006-04-13 11:00:00,69.75,69.75,69.68,69.7,9300.0,55.6708,55.6708,55.6149,55.6309,9300.0
2006-04-13 11:10:00,69.71,69.77,69.7,69.71,22000.0,55.6389,55.6867,55.6309,55.6389,22000.0
2006-04-13 11:20:00,69.7,69.75,69.69,69.75,27800.0,55.6309,55.6708,55.6229,55.6708,27800.0
2006-04-13 11:30:00,69.74,69.74,69.69,69.74,10500.0,55.6628,55.6628,55.6229,55.6628,10500.0
2006-04-13 11:40:00,69.73,69.75,69.69,69.7,22200.0,55.6548,55.6708,55.6229,55.6309,22200.0
2006-04-13 11:50:00,69.7,69.78,69.7,69.73,13600.0,55.6309,55.6947,55.6309,55.6548,13600.0
2006-04-13 12:00:00,69.74,69.79,69.73,69.79,12100.0,55.6628,55.7027,55.6548,55.7027,12100.0
2006-04-13 12:10:00,69.79,69.86,69.75,69.78,11700.0,55.7027,55.7586,55.6708,55.6947,11700.0
2006-04-13 12:20:00,69.78,69.8,69.77,69.8,13000.0,55.6947,55.7107,55.6867,55.7107,13000.0
2006-04-13 12:30:00,69.77,69.8,69.74,69.76,19800.0,55.6867,55.7107,55.6628,55.6788,19800.0
2006-04-13 12:40:00,69.76,69.78,69.65,69.66,14700.0,55.6788,55.6947,55.591,55.599,14700.0
2006-04-13 12:50:00,69.66,69.68,69.65,69.67,7200.0,55.599,55.6149,55.591,55.6069,7200.0
2006-04-13 13:00:00,69.67,69.7,69.65,69.65,32600.0,55.6069,55.6309,55.591,55.591,32600.0
2006-04-13 13:10:00,69.65,69.67,69.64,69.65,9900.0,55.591,55.6069,55.583,55.591,9900.0
2006-04-13 13:20:00,69.66,69.7,69.62,69.62,18000.0,55.599,55.6309,55.567,55.567,18000.0
2006-04-13 13:30:00,69.63,69.7,69.61,69.69,12600.0,55.575,55.6309,55.559,55.6229,12600.0
2006-04-13 13:40:00,69.69,69.71,69.68,69.7,17100.0,55.6229,55.6389,55.6149,55.6309,17100.0
2006-04-13 13:50:00,69.7,69.77,69.7,69.7,19000.0,55.6309,55.6867,55.6309,55.6309,19000.0
2006-04-13 14:00:00,69.7,69.81,69.69,69.8,24900.0,55.6309,55.7187,55.6229,55.7107,24900.0
2006-04-13 14:10:00,69.79,69.79,69.7,69.7,17000.0,55.7027,55.7027,55.6309,55.6309,17000.0
2006-04-13 14:20:00,69.7,69.7,69.68,69.69,16700.0,55.6309,55.6309,55.6149,55.6229,16700.0
2006-04-13 14:30:00,69.69,69.7,69.67,69.7,12400.0,55.6229,55.6309,55.6069,55.6309,12400.0
2006-04-13 14:40:00,69.68,69.7,69.66,69.69,15700.0,55.6149,55.6309,55.599,55.6229,15700.0
2006-04-13 14:50:00,69.69,69.72,69.66,69.66,15400.0,55.6229,55.6468,55.599,55.599,15400.0
2006-04-13 15:00:00,69.67,69.72,69.65,69.65,12300.0,55.6069,55.6468,55.591,55.591,12300.0
2006-04-13 15:10:00,69.66,69.7,69.63,69.7,17600.0,55.599,55.6309,55.575,55.6309,17600.0
2006-04-13 15:20:00,69.71,69.73,69.7,69.73,10000.0,55.6389,55.6548,55.6309,55.6548,10000.0
2006-04-13 15:30:00,69.74,69.74,69.67,69.67,30600.0,55.6628,55.6628,55.6069,55.6069,30600.0
2006-04-13 15:40:00,69.67,69.71,69.64,69.69,19500.0,55.6069,55.6389,55.583,55.6229,19500.0
2006-04-13 15:50:00,69.69,69.74,69.69,69.69,32700.0,55.6229,55.6628,55.6229,55.6229,32700.0
2006-04-17 09:30:00,69.3,69.49,69.3,69.45,36700.0,55.3116,55.4633,55.3116,55.4313,36700.0
2006-04-17 09:40:00,69.46,69.59,69.46,69.48,16500.0,55.4393,55.5431,55.4393,55.4553,16500.0
2006-04-17 09:50:00,69.49,69.58,69.49,69.56,39600.0,55.4633,55.5351,55.4633,55.5191,39600.0
2006-04-17 10:00:00,69.56,69.72,69.56,69.7,28100.0,55.5191,55.6468,55.5191,55.6309,28100.0
2006-04-17 10:10:00,69.7,69.77,69.67,69.77,74700.0,55.6309,55.6867,55.6069,55.6867,74700.0
2006-04-17 10:20:00,69.78,69.99,69.78,69.97,15300.0,55.6947,55.8623,55.6947,55.8464,15300.0
2006-04-17 10:30:00,69.98,70.07,69.98,70.07,13900.0,55.8544,55.9262,55.8544,55.9262,13900.0
2006-04-17 10:40:00,70.08,70.1,70.05,70.07,14200.0,55.9342,55.9501,55.9102,55.9262,14200.0
2006-04-17 10:50:00,70.07,70.17,70.06,70.17,16200.0,55.9262,56.006,55.9182,56.006,16200.0
2006-04-17 11:00:00,70.17,70.36,70.17,70.35,37300.0,56.006,56.1577,56.006,56.1497,37300.0
2006-04-17 11:10:00,70.36,70.46,70.24,70.28,29100.0,56.1577,56.2375,56.0619,56.0938,29100.0
2006-04-17 11:20:00,70.28,70.4,70.28,70.35,22800.0,56.0938,56.1896,56.0938,56.1497,22800.0
2006-04-17 11:30:00,70.34,70.36,70.32,70.34,11100.0,56.1417,56.1577,56.1257,56.1417,11100.0
2006-04-17 11:40:00,70.33,70.4,70.33,70.4,23000.0,56.1337,56.1896,56.1337,56.1896,23000.0
2006-04-17 11:50:00,70.39,70.46,70.38,70.43,47300.0,56.1816,56.2375,56.1736,56.2135,47300.0
2006-04-17 12:00:00,70.43,70.45,70.36,70.44,20700.0,56.2135,56.2295,56.1577,56.2215,20700.0
2006-04-17 12:10:00,70.45,70.54,70.45,70.49,28400.0,56.2295,56.3013,56.2295,56.2614,28400.0
2006-04-17 12:20:00,70.48,70.49,70.41,70.42,12000.0,56.2534,56.2614,56.1976,56.2055,12000.0
2006-04-17 12:30:00,70.44,70.54,70.43,70.5,26300.0,56.2215,56.3013,56.2135,56.2694,26300.0
2006-04-17 12:40:00,70.5,70.53,70.45,70.45,20900.0,56.2694,56.2933,56.2295,56.2295,20900.0
2006-04-17 12:50:00,70.44,70.48,70.41,70.47,13000.0,56.2215,56.2534,56.1976,56.2455,13000.0
2006-04-17 13:00:00,70.46,70.51,70.39,70.45,27800.0,56.2375,56.2774,56.1816,56.2295,27800.0
2006-04-17 13:10:00,70.46,70.58,70.45,70.57,43700.0,56.2375,56.3332,56.2295,56.3253,43700.0
2006-04-17 13:20:00,70.56,70.56,70.48,70.55,10700.0,56.3173,56.3173,56.2534,56.3093,10700.0
2006-04-17 13:30:00,70.58,70.59,70.41,70.45,17000.0,56.3332,56.3412,56.1976,56.2295,17000.0
2006-04-17 13:40:00,70.45,70.5,70.41,70.45,19300.0,56.2295,56.2694,56.1976,56.2295,19300.0
2006-04-17 13:50:00,70.43,70.44,70.25,70.36,31400.0,56.2135,56.2215,56.0699,56.1577,31400.0
2006-04-17 14:00:00,70.38,70.4,70.36,70.39,35300.0,56.1736,56.1896,56.1577,56.1816,35300.0
2006-04-17 14:10:00,70.39,70.45,70.39,70.45,22400.0,56.1816,56.2295,56.1816,56.2295,22400.0
2006-04-17 14:20:00,70.45,70.47,70.41,70.45,37200.0,56.2295,56.2455,56.1976,56.2295,37200.0
2006-04-17 14:30:00,70.45,70.45,70.43,70.43,31500.0,56.2295,56.2295,56.2135,56.2135,31500.0
2006-04-17 14:40:00,70.44,70.45,70.2,70.44,49500.0,56.2215,56.2295,56.03,56.2215,49500.0
2006-04-17 14:50:00,70.44,70.44,70.41,70.43,15900.0,56.2215,56.2215,56.1976,56.2135,15900.0
2006-04-17 15:00:00,70.43,70.5,70.43,70.47,30900.0,56.2135,56.2694,56.2135,56.2455,30900.0
2006-04-17 15:10:00,70.5,70.55,70.2,70.53,44600.0,56.2694,56.3093,56.03,56.2933,44600.0
2006-04-17 15:20:00,70.54,70.57,70.52,70.57,24100.0,56.3013,56.3253,56.2854,56.3253,24100.0
2006-04-17 15:30:00,70.57,70.62,70.49,70.52,49300.0,56.3253,56.3652,56.2614,56.2854,49300.0
2006-04-17 15:40:00,70.52,70.58,70.5,70.54,58400.0,56.2854,56.3332,56.2694,56.3013,58400.0
2006-04-17 15:50:00,70.54,70.62,70.48,70.56,106100.0,56.3013,56.3652,56.2534,56.3173,106100.0
2006-04-18 09:30:00,70.53,70.97,70.53,70.97,52700.0,56.2933,56.6445,56.2933,56.6445,52700.0
2006-04-18 09:40:00,70.97,71.19,70.97,71.0,66900.0,56.6445,56.8201,56.6445,56.6685,66900.0
2006-04-18 09:50:00,71.01,71.3,71.0,71.23,44200.0,56.6765,56.9079,56.6685,56.852,44200.0
2006-04-18 10:00:00,71.22,71.23,71.08,71.08,146800.0,56.8441,56.852,56.7323,56.7323,146800.0
2006-04-18 10:10:00,71.08,71.09,70.97,70.99,98500.0,56.7323,56.7403,56.6445,56.6605,98500.0
2006-04-18 10:20:00,71.0,71.15,70.99,71.09,46600.0,56.6685,56.7882,56.6605,56.7403,46600.0
2006-04-18 10:30:00,71.09,71.13,71.07,71.13,37000.0,56.7403,56.7722,56.7243,56.7722,37000.0
2006-04-18 10:40:00,71.12,71.38,71.12,71.35,46500.0,56.7642,56.9718,56.7642,56.9478,46500.0
2006-04-18 10:50:00,71.34,71.48,71.33,71.35,28600.0,56.9398,57.0516,56.9319,56.9478,28600.0
2006-04-18 11:00:00,71.39,71.44,71.33,71.44,24900.0,56.9797,57.0197,56.9319,57.0197,24900.0
2006-04-18 11:10:00,71.45,71.46,71.24,71.33,70700.0,57.0276,57.0356,56.86,56.9319,70700.0
2006-04-18 11:20:00,71.31,71.31,71.23,71.26,20300.0,56.9159,56.9159,56.852,56.876,20300.0
2006-04-18 11:30:00,71.26,71.27,71.22,71.27,36400.0,56.876,56.884,56.8441,56.884,36400.0
2006-04-18 11:40:00,71.27,71.35,71.27,71.29,26500.0,56.884,56.9478,56.884,56.8999,26500.0
2006-04-18 11:50:00,71.32,71.33,71.29,71.3,20600.0,56.9239,56.9319,56.8999,56.9079,20600.0
2006-04-18 12:00:00,71.3,71.31,71.24,71.27,31600.0,56.9079,56.9159,56.86,56.884,31600.0
2006-04-18 12:10:00,71.27,71.28,71.23,71.24,35700.0,56.884,56.892,56.852,56.86,35700.0
2006-04-18 12:20:00,71.24,71.24,71.19,71.22,23200.0,56.86,56.86,56.8201,56.8441,23200.0
2006-04-18 12:30:00,71.22,71.24,71.19,71.22,15800.0,56.8441,56.86,56.8201,56.8441,15800.0
2006-04-18 12:40:00,71.21,71.24,71.2,71.22,20000.0,56.8361,56.86,56.8281,56.8441,20000.0
2006-04-18 12:50:00,71.24,71.25,71.17,71.18,22000.0,56.86,56.868,56.8042,56.8121,22000.0
2006-04-18 13:00:00,71.18,71.25,71.16,71.17,50400.0,56.8121,56.868,56.7962,56.8042,50400.0
2006-04-18 13:10:00,71.16,71.18,71.14,71.14,38200.0,56.7962,56.8121,56.7802,56.7802,38200.0
2006-04-18 13:20:00,71.15,71.2,71.15,71.2,29800.0,56.7882,56.8281,56.7882,56.8281,29800.0
2006-04-18 13:30:00,71.19,71.19,71.14,71.14,20500.0,56.8201,56.8201,56.7802,56.7802,20500.0
2006-04-18 13:40:00,71.15,71.17,71.05,71.09,28000.0,56.7882,56.8042,56.7084,56.7403,28000.0
2006-04-18 13:50:00,71.09,71.09,70.98,70.99,67900.0,56.7403,56.7403,56.6525,56.6605,67900.0
2006-04-18 14:00:00,70.97,71.21,70.95,71.0,259600.0,56.6445,56.8361,56.6286,56.6685,259600.0
2006-04-18 14:10:00,71.0,71.13,70.92,71.02,56200.0,56.6685,56.7722,56.6046,56.6844,56200.0
2006-04-18 14:20:00,71.0,71.06,70.96,71.0,23400.0,56.6685,56.7164,56.6365,56.6685,23400.0
2006-04-18 14:30:00,71.0,71.06,70.95,70.98,21400.0,56.6685,56.7164,56.6286,56.6525,21400.0
2006-04-18 14:40:00,71.0,71.08,70.91,70.98,32200.0,56.6685,56.7323,56.5966,56.6525,32200.0
2006-04-18 14:50:00,70.99,71.11,70.97,71.01,40700.0,56.6605,56.7563,56.6445,56.6765,40700.0
2006-04-18 15:00:00,71.01,71.12,70.98,71.02,29900.0,56.6765,56.7642,56.6525,56.6844,29900.0
2006-04-18 15:10:00,71.03,71.31,71.02,71.17,94400.0,56.6924,56.9159,56.6844,56.8042,94400.0
2006-04-18 15:20:00,71.17,71.17,70.96,71.09,87900.0,56.8042,56.8042,56.6365,56.7403,87900.0
2006-04-18 15:30:00,71.09,71.21,71.03,71.05,63400.0,56.7403,56.8361,56.6924,56.7084,63400.0
2006-04-18 15:40:00,71.05,71.25,71.05,71.19,73600.0,56.7084,56.868,56.7084,56.8201,73600.0
2006-04-18 15:50:00,71.19,71.19,71.01,71.1,39400.0,56.8201,56.8201,56.6765,56.7483,39400.0
2006-04-19 09:30:00,71.1,71.36,71.08,71.28,16400.0,56.7483,56.9558,56.7323,56.892,16400.0
2006-04-19 09:40:00,71.33,71.33,71.23,71.3,28200.0,56.9319,56.9319,56.852,56.9079,28200.0
2006-04-19 09:50:00,70.9,71.26,70.9,71.12,48100.0,56.5887,56.876,56.5887,56.7642,48100.0
2006-04-19 10:00:00,71.1,71.2,71.01,71.16,14600.0,56.7483,56.8281,56.6765,56.7962,14600.0
2006-04-19 10:10:00,71.16,71.16,70.6,70.81,64500.0,56.7962,56.7962,56.3492,56.5168,64500.0
2006-04-19 10:20:00,70.79,70.81,70.45,70.55,63800.0,56.5009,56.5168,56.2295,56.3093,63800.0
2006-04-19 10:30:00,70.54,70.54,70.31,70.4,34700.0,56.3013,56.3013,56.1177,56.1896,34700.0
2006-04-19 10:40:00,70.43,70.7,70.43,70.69,20500.0,56.2135,56.429,56.2135,56.421,20500.0
2006-04-19 10:50:00,70.7,70.8,70.69,70.79,12300.0,56.429,56.5088,56.421,56.5009,12300.0
2006-04-19 11:00:00,70.79,70.87,70.7,70.83,16200.0,56.5009,56.5647,56.429,56.5328,16200.0
2006-04-19 11:10:00,70.8,70.82,70.61,70.63,19200.0,56.5088,56.5248,56.3572,56.3732,19200.0
2006-04-19 11:20:00,70.62,70.64,70.46,70.58,27500.0,56.3652,56.3811,56.2375,56.3332,27500.0
2006-04-19 11:30:00,70.56,70.7,70.51,70.69,21100.0,56.3173,56.429,56.2774,56.421,21100.0
2006-04-19 11:40:00,70.68,70.73,70.65,70.73,16500.0,56.4131,56.453,56.3891,56.453,16500.0
2006-04-19 11:50:00,70.7,70.74,70.68,70.71,9000.0,56.429,56.461,56.4131,56.437,9000.0
2006-04-19 12:00:00,70.72,70.89,70.71,70.89,10300.0,56.445,56.5807,56.437,56.5807,10300.0
2006-04-19 12:10:00,70.89,70.89,70.81,70.87,14300.0,56.5807,56.5807,56.5168,56.5647,14300.0
2006-04-19 12:20:00,70.88,71.02,70.87,70.99,17900.0,56.5727,56.6844,56.5647,56.6605,17900.0
2006-04-19 12:30:00,71.0,71.09,71.0,71.07,7700.0,56.6685,56.7403,56.6685,56.7243,7700.0
2006-04-19 12:40:00,71.06,71.07,70.99,70.99,10900.0,56.7164,56.7243,56.6605,56.6605,10900.0
2006-04-19 12:50:00,70.99,71.0,70.92,70.93,18000.0,56.6605,56.6685,56.6046,56.6126,18000.0
2006-04-19 13:00:00,70.94,71.01,70.75,70.75,18600.0,56.6206,56.6765,56.4689,56.4689,18600.0
2006-04-19 13:10:00,70.75,70.87,70.75,70.87,4400.0,56.4689,56.5647,56.4689,56.5647,4400.0
2006-04-19 13:20:00,70.87,70.89,70.8,70.8,5300.0,56.5647,56.5807,56.5088,56.5088,5300.0
2006-04-19 13:30:00,70.81,70.89,70.8,70.86,5300.0,56.5168,56.5807,56.5088,56.5567,5300.0
2006-04-19 13:40:00,70.85,70.87,70.82,70.86,9100.0,56.5487,56.5647,56.5248,56.5567,9100.0
2006-04-19 13:50:00,70.84,71.0,70.8,70.96,11500.0,56.5408,56.6685,56.5088,56.6365,11500.0
2006-04-19 14:00:00,70.96,70.98,70.81,70.81,17100.0,56.6365,56.6525,56.5168,56.5168,17100.0
2006-04-19 14:10:00,70.82,70.89,70.8,70.81,10700.0,56.5248,56.5807,56.5088,56.5168,10700.0
2006-04-19 14:20:00,70.85,70.97,70.83,70.96,19600.0,56.5487,56.6445,56.5328,56.6365,19600.0
2006-04-19 14:30:00,70.95,70.96,70.87,70.88,12700.0,56.6286,56.6365,56.5647,56.5727,12700.0
2006-04-19 14:40:00,70.88,71.06,70.87,71.05,9900.0,56.5727,56.7164,56.5647,56.7084,9900.0
2006-04-19 14:50:00,71.05,71.05,70.87,70.89,24700.0,56.7084,56.7084,56.5647,56.5807,24700.0
2006-04-19 15:00:00,70.9,70.91,70.84,70.84,25100.0,56.5887,56.5966,56.5408,56.5408,25100.0
2006-04-19 15:10:00,70.86,70.89,70.83,70.87,60900.0,56.5567,56.5807,56.5328,56.5647,60900.0
2006-04-19 15:20:00,70.87,70.88,70.83,70.83,12400.0,56.5647,56.5727,56.5328,56.5328,12400.0
2006-04-19 15:30:00,70.83,70.85,70.8,70.83,31800.0,56.5328,56.5487,56.5088,56.5328,31800.0
2006-04-19 15:40:00,70.81,70.87,70.79,70.85,26000.0,56.5168,56.5647,56.5009,56.5487,26000.0
2006-04-19 15:50:00,70.85,70.85,70.78,70.84,51600.0,56.5487,56.5487,56.4929,56.5408,51600.0
2006-04-20 09:30:00,70.88,71.09,70.88,71.09,20900.0,56.5727,56.7403,56.5727,56.7403,20900.0
2006-04-20 09:40:00,71.1,71.17,71.04,71.07,18300.0,56.7483,56.8042,56.7004,56.7243,18300.0
2006-04-20 09:50:00,71.07,71.11,70.93,70.94,30700.0,56.7243,56.7563,56.6126,56.6206,30700.0
2006-04-20 10:00:00,70.94,71.33,70.93,71.13,28800.0,56.6206,56.9319,56.6126,56.7722,28800.0
2006-04-20 10:10:00,71.13,71.28,71.05,71.28,22700.0,56.7722,56.892,56.7084,56.892,22700.0
2006-04-20 10:20:00,71.28,71.36,71.24,71.34,32200.0,56.892,56.9558,56.86,56.9398,32200.0
2006-04-20 10:30:00,71.35,71.35,71.26,71.29,24500.0,56.9478,56.9478,56.876,56.8999,24500.0
2006-04-20 10:40:00,71.29,71.35,71.28,71.33,33200.0,56.8999,56.9478,56.892,56.9319,33200.0
2006-04-20 10:50:00,71.34,71.38,71.25,71.36,39100.0,56.9398,56.9718,56.868,56.9558,39100.0
2006-04-20 11:00:00,71.36,71.44,71.32,71.4,20400.0,56.9558,57.0197,56.9239,56.9877,20400.0
2006-04-20 11:10:00,71.39,71.4,71.27,71.29,20900.0,56.9797,56.9877,56.884,56.8999,20900.0
2006-04-20 11:20:00,71.28,71.41,71.26,71.31,24500.0,56.892,56.9957,56.876,56.9159,24500.0
2006-04-20 11:30:00,71.32,71.49,71.32,71.36,23000.0,56.9239,57.0596,56.9239,56.9558,23000.0
2006-04-20 11:40:00,71.36,71.37,71.3,71.3,10900.0,56.9558,56.9638,56.9079,56.9079,10900.0
2006-04-20 11:50:00,71.3,71.3,71.19,71.25,15900.0,56.9079,56.9079,56.8201,56.868,15900.0
2006-04-20 12:00:00,71.25,71.32,71.2,71.32,19000.0,56.868,56.9239,56.8281,56.9239,19000.0
2006-04-20 12:10:00,71.31,71.31,71.24,71.25,86400.0,56.9159,56.9159,56.86,56.868,86400.0
2006-04-20 12:20:00,71.25,71.25,71.09,71.13,24200.0,56.868,56.868,56.7403,56.7722,24200.0
2006-04-20 12:30:00,71.13,71.15,71.09,71.12,7000.0,56.7722,56.7882,56.7403,56.7642,7000.0
2006-04-20 12:40:00,71.11,71.18,71.11,71.18,6600.0,56.7563,56.8121,56.7563,56.8121,6600.0
2006-04-20 12:50:00,71.18,71.22,71.18,71.22,15800.0,56.8121,56.8441,56.8121,56.8441,15800.0
2006-04-20 13:00:00,71.22,71.23,71.15,71.15,24300.0,56.8441,56.852,56.7882,56.7882,24300.0
2006-04-20 13:10:00,71.15,71.21,71.14,71.21,9200.0,56.7882,56.8361,56.7802,56.8361,9200.0
2006-04-20 13:20:00,71.22,71.24,71.17,71.22,12700.0,56.8441,56.86,56.8042,56.8441,12700.0
2006-04-20 13:30:00,71.21,71.29,71.2,71.28,7900.0,56.8361,56.8999,56.8281,56.892,7900.0
2006-04-20 13:40:00,71.28,71.3,71.23,71.26,10100.0,56.892,56.9079,56.852,56.876,10100.0
2006-04-20 13:50:00,71.26,71.3,71.25,71.27,12300.0,56.876,56.9079,56.868,56.884,12300.0
2006-04-20 14:00:00,71.27,71.32,71.27,71.3,10100.0,56.884,56.9239,56.884,56.9079,10100.0
2006-04-20 14:10:00,71.29,71.3,71.24,71.26,13700.0,56.8999,56.9079,56.86,56.876,13700.0
2006-04-20 14:20:00,71.26,71.3,71.25,71.3,12900.0,56.876,56.9079,56.868,56.9079,12900.0
2006-04-20 14:30:00,71.3,71.37,71.27,71.27,16600.0,56.9079,56.9638,56.884,56.884,16600.0
2006-04-20 14:40:00,71.27,71.28,71.22,71.28,13500.0,56.884,56.892,56.8441,56.892,13500.0
2006-04-20 14:50:00,71.28,71.29,71.25,71.26,9100.0,56.892,56.8999,56.868,56.876,9100.0
2006-04-20 15:00:00,71.27,71.3,71.25,71.26,33400.0,56.884,56.9079,56.868,56.876,33400.0
2006-04-20 15:10:00,71.25,71.27,71.24,71.25,36800.0,56.868,56.884,56.86,56.868,36800.0
2006-04-20 15:20:00,71.26,71.28,71.25,71.28,15900.0,56.876,56.892,56.868,56.892,15900.0
2006-04-20 15:30:00,71.28,71.37,71.26,71.35,29600.0,56.892,56.9638,56.876,56.9478,29600.0
2006-04-20 15:40:00,71.36,71.39,71.35,71.39,26400.0,56.9558,56.9797,56.9478,56.9797,26400.0
2006-04-20 15:50:00,71.39,71.41,71.33,71.35,35200.0,56.9797,56.9957,56.9319,56.9478,35200.0
2006-04-21 09:30:00,71.7,71.75,71.3,71.43,86500.0,57.2272,57.2671,56.9079,57.0117,86500.0
2006-04-21 09:40:00,71.4,71.41,71.11,71.13,22200.0,56.9877,56.9957,56.7563,56.7722,22200.0
2006-04-21 09:50:00,71.13,71.2,71.09,71.1,18800.0,56.7722,56.8281,56.7403,56.7483,18800.0
2006-04-21 10:00:00,71.11,71.24,71.11,71.21,12200.0,56.7563,56.86,56.7563,56.8361,12200.0
2006-04-21 10:10:00,71.22,71.42,71.22,71.22,17400.0,56.8441,57.0037,56.8441,56.8441,17400.0
2006-04-21 10:20:00,71.19,71.19,71.09,71.1,12500.0,56.8201,56.8201,56.7403,56.7483,12500.0
2006-04-21 10:30:00,71.1,71.14,71.04,71.12,11000.0,56.7483,56.7802,56.7004,56.7642,11000.0
2006-04-21 10:40:00,71.12,71.18,71.07,71.1,13000.0,56.7642,56.8121,56.7243,56.7483,13000.0
2006-04-21 10:50:00,71.08,71.18,71.07,71.11,18500.0,56.7323,56.8121,56.7243,56.7563,18500.0
2006-04-21 11:00:00,71.12,71.23,71.12,71.23,13000.0,56.7642,56.852,56.7642,56.852,13000.0
2006-04-21 11:10:00,71.22,71.22,71.09,71.1,11900.0,56.8441,56.8441,56.7403,56.7483,11900.0
2006-04-21 11:20:00,71.1,71.18,71.04,71.15,16500.0,56.7483,56.8121,56.7004,56.7882,16500.0
2006-04-21 11:30:00,71.14,71.2,71.14,71.18,18400.0,56.7802,56.8281,56.7802,56.8121,18400.0
2006-04-21 11:40:00,71.17,71.25,71.17,71.22,15100.0,56.8042,56.868,56.8042,56.8441,15100.0
2006-04-21 11:50:00,71.22,71.29,71.22,71.26,6800.0,56.8441,56.8999,56.8441,56.876,6800.0
2006-04-21 12:00:00,71.26,71.26,71.1,71.12,10600.0,56.876,56.876,56.7483,56.7642,10600.0
2006-04-21 12:10:00,71.13,71.14,71.1,71.1,8700.0,56.7722,56.7802,56.7483,56.7483,8700.0
2006-04-21 12:20:00,71.13,71.2,71.12,71.2,8500.0,56.7722,56.8281,56.7642,56.8281,8500.0
2006-04-21 12:30:00,71.2,71.26,71.2,71.24,7700.0,56.8281,56.876,56.8281,56.86,7700.0
2006-04-21 12:40:00,71.26,71.26,71.23,71.26,9200.0,56.876,56.876,56.852,56.876,9200.0
2006-04-21 12:50:00,71.26,71.27,71.23,71.27,7200.0,56.876,56.884,56.852,56.884,7200.0
2006-04-21 13:00:00,71.27,71.32,71.27,71.28,11900.0,56.884,56.9239,56.884,56.892,11900.0
2006-04-21 13:10:00,71.28,71.29,71.28,71.28,10400.0,56.892,56.8999,56.892,56.892,10400.0
2006-04-21 13:20:00,71.28,71.3,71.28,71.28,16600.0,56.892,56.9079,56.892,56.892,16600.0
2006-04-21 13:30:00,71.3,71.32,71.28,71.28,17300.0,56.9079,56.9239,56.892,56.892,17300.0
2006-04-21 13:40:00,71.28,71.28,71.12,71.15,8900.0,56.892,56.892,56.7642,56.7882,8900.0
2006-04-21 13:50:00,71.13,71.14,71.09,71.1,4300.0,56.7722,56.7802,56.7403,56.7483,4300.0
2006-04-21 14:00:00,71.1,71.1,70.92,70.93,11500.0,56.7483,56.7483,56.6046,56.6126,11500.0
2006-04-21 14:10:00,70.9,70.9,70.69,70.76,14800.0,56.5887,56.5887,56.421,56.4769,14800.0
2006-04-21 14:20:00,70.77,70.82,70.64,70.66,10900.0,56.4849,56.5248,56.3811,56.3971,10900.0
2006-04-21 14:30:00,70.66,70.67,70.49,70.57,18000.0,56.3971,56.4051,56.2614,56.3253,18000.0
2006-04-21 14:40:00,70.57,70.6,70.49,70.49,10000.0,56.3253,56.3492,56.2614,56.2614,10000.0
2006-04-21 14:50:00,70.49,70.57,70.49,70.55,9700.0,56.2614,56.3253,56.2614,56.3093,9700.0
2006-04-21 15:00:00,70.55,70.6,70.5,70.59,13700.0,56.3093,56.3492,56.2694,56.3412,13700.0
2006-04-21 15:10:00,70.59,70.61,70.49,70.51,16600.0,56.3412,56.3572,56.2614,56.2774,16600.0
2006-04-21 15:20:00,70.55,70.65,70.53,70.59,14600.0,56.3093,56.3891,56.2933,56.3412,14600.0
2006-04-21 15:30:00,70.59,70.78,70.56,70.78,21900.0,56.3412,56.4929,56.3173,56.4929,21900.0
2006-04-21 15:40:00,70.77,71.04,70.77,71.04,41400.0,56.4849,56.7004,56.4849,56.7004,41400.0
2006-04-21 15:50:00,71.03,71.04,70.88,70.88,37200.0,56.6924,56.7004,56.5727,56.5727,37200.0
2006-04-24 09:30:00,70.97,71.0,70.91,70.94,25800.0,56.6445,56.6685,56.5966,56.6206,25800.0
2006-04-24 09:40:00,70.93,71.1,70.79,70.89,17800.0,56.6126,56.7483,56.5009,56.5807,17800.0
2006-04-24 09:50:00,70.89,70.94,70.68,70.68,19100.0,56.5807,56.6206,56.4131,56.4131,19100.0
2006-04-24 10:00:00,70.66,70.8,70.55,70.79,23900.0,56.3971,56.5088,56.3093,56.5009,23900.0
2006-04-24 10:10:00,70.8,70.85,70.76,70.84,18400.0,56.5088,56.5487,56.4769,56.5408,18400.0
2006-04-24 10:20:00,70.85,70.9,70.81,70.81,12700.0,56.5487,56.5887,56.5168,56.5168,12700.0
2006-04-24 10:30:00,70.78,70.84,70.76,70.79,11500.0,56.4929,56.5408,56.4769,56.5009,11500.0
2006-04-24 10:40:00,70.8,70.84,70.73,70.8,21900.0,56.5088,56.5408,56.453,56.5088,21900.0
2006-04-24 10:50:00,70.8,70.81,70.77,70.81,17000.0,56.5088,56.5168,56.4849,56.5168,17000.0
2006-04-24 11:00:00,70.81,70.82,70.73,70.78,20200.0,56.5168,56.5248,56.453,56.4929,20200.0
2006-04-24 11:10:00,70.76,70.79,70.74,70.76,29700.0,56.4769,56.5009,56.461,56.4769,29700.0
2006-04-24 11:20:00,70.76,70.87,70.75,70.86,24200.0,56.4769,56.5647,56.4689,56.5567,24200.0
2006-04-24 11:30:00,70.88,71.0,70.87,70.96,17100.0,56.5727,56.6685,56.5647,56.6365,17100.0
2006-04-24 11:40:00,70.96,70.96,70.9,70.91,14300.0,56.6365,56.6365,56.5887,56.5966,14300.0
2006-04-24 11:50:00,70.94,71.13,70.94,71.07,31800.0,56.6206,56.7722,56.6206,56.7243,31800.0
2006-04-24 12:00:00,71.07,71.15,70.96,70.97,17100.0,56.7243,56.7882,56.6365,56.6445,17100.0
2006-04-24 12:10:00,70.99,71.13,70.99,71.1,12100.0,56.6605,56.7722,56.6605,56.7483,12100.0
2006-04-24 12:20:00,71.1,71.11,71.02,71.05,12700.0,56.7483,56.7563,56.6844,56.7084,12700.0
2006-04-24 12:30:00,71.06,71.08,71.05,71.08,8100.0,56.7164,56.7323,56.7084,56.7323,8100.0
2006-04-24 12:40:00,71.06,71.08,71.01,71.05,12400.0,56.7164,56.7323,56.6765,56.7084,12400.0
2006-04-24 12:50:00,71.03,71.18,71.0,71.18,13400.0,56.6924,56.8121,56.6685,56.8121,13400.0
2006-04-24 13:00:00,71.2,71.23,71.03,71.03,13300.0,56.8281,56.852,56.6924,56.6924,13300.0
2006-04-24 13:10:00,71.03,71.06,70.99,71.0,7300.0,56.6924,56.7164,56.6605,56.6685,7300.0
2006-04-24 13:20:00,71.02,71.15,71.02,71.15,8600.0,56.6844,56.7882,56.6844,56.7882,8600.0
2006-04-24 13:30:00,71.15,71.15,71.0,71.05,14100.0,56.7882,56.7882,56.6685,56.7084,14100.0
2006-04-24 13:40:00,71.07,71.08,71.05,71.07,12600.0,56.7243,56.7323,56.7084,56.7243,12600.0
2006-04-24 13:50:00,71.08,71.11,71.05,71.07,23400.0,56.7323,56.7563,56.7084,56.7243,23400.0
2006-04-24 14:00:00,71.09,71.12,71.07,71.11,11200.0,56.7403,56.7642,56.7243,56.7563,11200.0
2006-04-24 14:10:00,71.09,71.14,71.09,71.13,14300.0,56.7403,56.7802,56.7403,56.7722,14300.0
2006-04-24 14:20:00,71.13,71.14,70.98,71.01,21700.0,56.7722,56.7802,56.6525,56.6765,21700.0
2006-04-24 14:30:00,71.0,71.04,71.0,71.04,10900.0,56.6685,56.7004,56.6685,56.7004,10900.0
2006-04-24 14:40:00,71.03,71.04,70.94,71.03,19200.0,56.6924,56.7004,56.6206,56.6924,19200.0
2006-04-24 14:50:00,71.03,71.1,71.03,71.09,10300.0,56.6924,56.7483,56.6924,56.7403,10300.0
2006-04-24 15:00:00,71.09,71.17,71.09,71.16,19500.0,56.7403,56.8042,56.7403,56.7962,19500.0
2006-04-24 15:10:00,71.17,71.2,71.15,71.18,21900.0,56.8042,56.8281,56.7882,56.8121,21900.0
2006-04-24 15:20:00,71.17,71.18,71.08,71.12,34000.0,56.8042,56.8121,56.7323,56.7642,34000.0
2006-04-24 15:30:00,71.12,71.25,71.1,71.21,27600.0,56.7642,56.868,56.7483,56.8361,27600.0
2006-04-24 15:40:00,71.22,71.23,71.0,71.11,15300.0,56.8441,56.852,56.6685,56.7563,15300.0
2006-04-24 15:50:00,71.1,71.13,71.02,71.13,29500.0,56.7483,56.7722,56.6844,56.7722,29500.0
2006-04-25 09:30:00,71.0,71.01,70.52,70.8,51700.0,56.6685,56.6765,56.2854,56.5088,51700.0
2006-04-25 09:40:00,70.8,70.83,70.74,70.77,26500.0,56.5088,56.5328,56.461,56.4849,26500.0
2006-04-25 09:50:00,70.77,70.8,70.68,70.75,34300.0,56.4849,56.5088,56.4131,56.4689,34300.0
2006-04-25 10:00:00,70.75,70.79,70.53,70.62,46100.0,56.4689,56.5009,56.2933,56.3652,46100.0
2006-04-25 10:10:00,70.6,70.7,70.56,70.65,14700.0,56.3492,56.429,56.3173,56.3891,14700.0
2006-04-25 10:20:00,70.65,70.69,70.5,70.62,20600.0,56.3891,56.421,56.2694,56.3652,20600.0
2006-04-25 10:30:00,70.61,70.66,70.56,70.58,22400.0,56.3572,56.3971,56.3173,56.3332,22400.0
2006-04-25 10:40:00,70.58,70.64,70.47,70.58,32400.0,56.3332,56.3811,56.2455,56.3332,32400.0
2006-04-25 10:50:00,70.57,70.66,70.56,70.61,10100.0,56.3253,56.3971,56.3173,56.3572,10100.0
2006-04-25 11:00:00,70.61,70.66,70.55,70.56,18100.0,56.3572,56.3971,56.3093,56.3173,18100.0
2006-04-25 11:10:00,70.56,70.59,70.53,70.55,14000.0,56.3173,56.3412,56.2933,56.3093,14000.0
2006-04-25 11:20:00,70.51,70.75,70.51,70.58,26100.0,56.2774,56.4689,56.2774,56.3332,26100.0
2006-04-25 11:30:00,70.56,70.6,70.42,70.42,16600.0,56.3173,56.3492,56.2055,56.2055,16600.0
2006-04-25 11:40:00,70.43,70.5,70.38,70.48,18700.0,56.2135,56.2694,56.1736,56.2534,18700.0
2006-04-25 11:50:00,70.49,70.57,70.45,70.5,12300.0,56.2614,56.3253,56.2295,56.2694,12300.0
2006-04-25 12:00:00,70.49,70.5,70.44,70.44,25500.0,56.2614,56.2694,56.2215,56.2215,25500.0
2006-04-25 12:10:00,70.45,70.52,70.42,70.5,26000.0,56.2295,56.2854,56.2055,56.2694,26000.0
2006-04-25 12:20:00,70.49,70.49,70.46,70.46,7200.0,56.2614,56.2614,56.2375,56.2375,7200.0
2006-04-25 12:30:00,70.46,70.52,70.45,70.48,14500.0,56.2375,56.2854,56.2295,56.2534,14500.0
2006-04-25 12:40:00,70.48,70.55,70.47,70.5,14600.0,56.2534,56.3093,56.2455,56.2694,14600.0
2006-04-25 12:50:00,70.49,70.5,70.44,70.44,11200.0,56.2614,56.2694,56.2215,56.2215,11200.0
2006-04-25 13:00:00,70.46,70.54,70.44,70.49,25300.0,56.2375,56.3013,56.2215,56.2614,25300.0
2006-04-25 13:10:00,70.49,70.6,70.45,70.58,13200.0,56.2614,56.3492,56.2295,56.3332,13200.0
2006-04-25 13:20:00,70.58,70.58,70.45,70.56,8500.0,56.3332,56.3332,56.2295,56.3173,8500.0
2006-04-25 13:30:00,70.55,70.71,70.54,70.66,9800.0,56.3093,56.437,56.3013,56.3971,9800.0
2006-04-25 13:40:00,70.66,70.66,70.59,70.63,8800.0,56.3971,56.3971,56.3412,56.3732,8800.0
2006-04-25 13:50:00,70.66,70.72,70.56,70.61,13400.0,56.3971,56.445,56.3173,56.3572,13400.0
2006-04-25 14:00:00,70.6,70.61,70.55,70.55,8300.0,56.3492,56.3572,56.3093,56.3093,8300.0
2006-04-25 14:10:00,70.54,70.56,70.49,70.53,9600.0,56.3013,56.3173,56.2614,56.2933,9600.0
2006-04-25 14:20:00,70.54,70.74,70.53,70.64,16300.0,56.3013,56.461,56.2933,56.3811,16300.0
2006-04-25 14:30:00,70.64,70.66,70.51,70.52,19000.0,56.3811,56.3971,56.2774,56.2854,19000.0
2006-04-25 14:40:00,70.52,70.65,70.52,70.59,20600.0,56.2854,56.3891,56.2854,56.3412,20600.0
2006-04-25 14:50:00,70.59,70.59,70.53,70.58,22600.0,56.3412,56.3412,56.2933,56.3332,22600.0
2006-04-25 15:00:00,70.58,70.7,70.52,70.52,34000.0,56.3332,56.429,56.2854,56.2854,34000.0
2006-04-25 15:10:00,70.52,70.52,70.45,70.5,38700.0,56.2854,56.2854,56.2295,56.2694,38700.0
2006-04-25 15:20:00,70.51,70.64,70.51,70.56,32500.0,56.2774,56.3811,56.2774,56.3173,32500.0
2006-04-25 15:30:00,70.56,70.6,70.52,70.54,23600.0,56.3173,56.3492,56.2854,56.3013,23600.0
2006-04-25 15:40:00,70.53,70.53,70.41,70.43,25400.0,56.2933,56.2933,56.1976,56.2135,25400.0
2006-04-25 15:50:00,70.44,70.5,70.41,70.5,33600.0,56.2215,56.2694,56.1976,56.2694,33600.0
2006-04-26 09:30:00,69.6,69.61,69.6,69.61,2500.0,55.5511,55.559,55.5511,55.559,2500.0
2006-04-26 09:40:00,65.85,65.86,65.85,65.86,200.0,52.558,52.566,52.558,52.566,200.0
2006-04-26 09:50:00,65.55,65.94,64.16,64.16,799900.0,52.3186,52.6298,51.2091,51.2091,799900.0
2006-04-26 10:00:00,64.3,64.53,63.95,64.11,528100.0,51.3209,51.5045,51.0415,51.1692,528100.0
2006-04-26 10:10:00,64.1,64.28,63.55,63.58,354900.0,51.1613,51.3049,50.7223,50.7462,354900.0
2006-04-26 10:20:00,63.58,63.68,63.42,63.66,411800.0,50.7462,50.826,50.6185,50.8101,411800.0
2006-04-26 10:30:00,63.65,64.19,63.65,64.07,239500.0,50.8021,51.2331,50.8021,51.1373,239500.0
2006-04-26 10:40:00,64.05,64.14,63.76,63.9,297300.0,51.1213,51.1932,50.8899,51.0016,297300.0
2006-04-26 10:50:00,63.89,64.01,63.61,63.79,179800.0,50.9936,51.0894,50.7702,50.9138,179800.0
2006-04-26 11:00:00,63.79,63.87,63.57,63.61,109900.0,50.9138,50.9777,50.7382,50.7702,109900.0
2006-04-26 11:10:00,63.61,63.7,63.3,63.32,217800.0,50.7702,50.842,50.5227,50.5387,217800.0
2006-04-26 11:20:00,63.3,63.3,62.5,62.66,257100.0,50.5227,50.5227,49.8842,50.0119,257100.0
2006-04-26 11:30:00,62.73,62.86,62.08,62.12,207600.0,50.0678,50.1716,49.549,49.5809,207600.0
2006-04-26 11:40:00,62.19,62.26,61.25,61.8,525300.0,49.6368,49.6927,48.8865,49.3255,525300.0
2006-04-26 11:50:00,61.81,62.35,61.7,61.86,536700.0,49.3335,49.7645,49.2457,49.3734,536700.0
2006-04-26 12:00:00,61.86,62.11,61.69,61.82,295700.0,49.3734,49.5729,49.2377,49.3415,295700.0
2006-04-26 12:10:00,61.78,62.0,61.75,61.78,630000.0,49.3096,49.4851,49.2856,49.3096,630000.0
2006-04-26 12:20:00,61.78,61.98,61.65,61.93,219900.0,49.3096,49.4692,49.2058,49.4293,219900.0
2006-04-26 12:30:00,61.92,62.05,61.87,62.03,182700.0,49.4213,49.5251,49.3814,49.5091,182700.0
2006-04-26 12:40:00,61.99,62.15,61.93,62.03,195800.0,49.4772,49.6049,49.4293,49.5091,195800.0
2006-04-26 12:50:00,62.01,62.06,61.89,61.93,76100.0,49.4931,49.533,49.3973,49.4293,76100.0
2006-04-26 13:00:00,61.95,62.55,61.93,62.55,327100.0,49.4452,49.9241,49.4293,49.9241,327100.0
2006-04-26 13:10:00,62.55,62.6,62.3,62.55,732700.0,49.9241,49.964,49.7246,49.9241,732700.0
2006-04-26 13:20:00,62.55,62.6,62.37,62.48,194500.0,49.9241,49.964,49.7805,49.8683,194500.0
2006-04-26 13:30:00,62.46,62.8,62.46,62.73,135300.0,49.8523,50.1237,49.8523,50.0678,135300.0
2006-04-26 13:40:00,62.75,62.8,62.53,62.73,360600.0,50.0838,50.1237,49.9082,50.0678,360600.0
2006-04-26 13:50:00,62.74,62.82,62.68,62.82,138100.0,50.0758,50.1396,50.0279,50.1396,138100.0
2006-04-26 14:00:00,62.8,62.95,62.72,62.94,160800.0,50.1237,50.2434,50.0598,50.2354,160800.0
2006-04-26 14:10:00,62.93,62.99,62.82,62.99,202900.0,50.2274,50.2753,50.1396,50.2753,202900.0
2006-04-26 14:20:00,62.98,63.05,62.77,62.9,93000.0,50.2673,50.3232,50.0997,50.2035,93000.0
2006-04-26 14:30:00,62.9,62.98,62.79,62.88,138400.0,50.2035,50.2673,50.1157,50.1875,138400.0
2006-04-26 14:40:00,62.9,62.91,62.55,62.61,140100.0,50.2035,50.2115,49.9241,49.972,140100.0
2006-04-26 14:50:00,62.61,62.61,62.3,62.38,141100.0,49.972,49.972,49.7246,49.7884,141100.0
2006-04-26 15:00:00,62.39,62.4,62.04,62.05,161000.0,49.7964,49.8044,49.5171,49.5251,161000.0
2006-04-26 15:10:00,62.05,62.18,61.9,62.15,210900.0,49.5251,49.6288,49.4053,49.6049,210900.0
2006-04-26 15:20:00,62.17,62.54,62.17,62.45,136900.0,49.6208,49.9161,49.6208,49.8443,136900.0
2006-04-26 15:30:00,62.38,62.38,62.04,62.19,219500.0,49.7884,49.7884,49.5171,49.6368,219500.0
2006-04-26 15:40:00,62.2,62.31,62.01,62.02,155100.0,49.6448,49.7326,49.4931,49.5011,155100.0
2006-04-26 15:50:00,62.02,62.21,61.93,61.94,240000.0,49.5011,49.6528,49.4293,49.4373,240000.0
2006-04-27 09:30:00,62.0,62.0,61.26,61.26,85100.0,49.4851,49.4851,48.8945,48.8945,85100.0
2006-04-27 09:40:00,61.35,61.4,60.05,60.56,154900.0,48.9663,49.0063,47.9288,48.3358,154900.0
2006-04-27 09:50:00,60.55,60.7,60.55,60.65,90000.0,48.3278,48.4476,48.3278,48.4076,90000.0
2006-04-27 10:00:00,60.65,60.94,60.65,60.92,261800.0,48.4076,48.6391,48.4076,48.6231,261800.0
2006-04-27 10:10:00,60.91,61.57,60.91,61.57,168700.0,48.6152,49.1419,48.6152,49.1419,168700.0
2006-04-27 10:20:00,61.56,61.9,61.56,61.65,119300.0,49.134,49.4053,49.134,49.2058,119300.0
2006-04-27 10:30:00,61.65,61.65,61.41,61.52,85200.0,49.2058,49.2058,49.0142,49.102,85200.0
2006-04-27 10:40:00,61.52,61.52,61.22,61.37,85500.0,49.102,49.102,48.8626,48.9823,85500.0
2006-04-27 10:50:00,61.37,61.37,61.24,61.34,84100.0,48.9823,48.9823,48.8786,48.9584,84100.0
2006-04-27 11:00:00,61.36,61.45,61.31,61.32,45200.0,48.9743,49.0462,48.9344,48.9424,45200.0
2006-04-27 11:10:00,61.32,61.7,61.27,61.32,46100.0,48.9424,49.2457,48.9025,48.9424,46100.0
2006-04-27 11:20:00,61.31,61.55,61.31,61.47,122900.0,48.9344,49.126,48.9344,49.0621,122900.0
2006-04-27 11:30:00,61.46,61.47,61.3,61.43,72500.0,49.0541,49.0621,48.9264,49.0302,72500.0
2006-04-27 11:40:00,61.45,61.46,61.3,61.34,96700.0,49.0462,49.0541,48.9264,48.9584,96700.0
2006-04-27 11:50:00,61.35,61.49,61.33,61.46,326500.0,48.9663,49.0781,48.9504,49.0541,326500.0
2006-04-27 12:00:00,61.46,61.67,61.45,61.48,109800.0,49.0541,49.2218,49.0462,49.0701,109800.0
2006-04-27 12:10:00,61.48,61.78,61.45,61.69,89400.0,49.0701,49.3096,49.0462,49.2377,89400.0
2006-04-27 12:20:00,61.7,61.75,61.65,61.67,87900.0,49.2457,49.2856,49.2058,49.2218,87900.0
2006-04-27 12:30:00,61.67,61.7,61.66,61.67,34900.0,49.2218,49.2457,49.2138,49.2218,34900.0
2006-04-27 12:40:00,61.67,61.76,61.67,61.68,64700.0,49.2218,49.2936,49.2218,49.2297,64700.0
2006-04-27 12:50:00,61.68,61.95,61.68,61.95,69700.0,49.2297,49.4452,49.2297,49.4452,69700.0
2006-04-27 13:00:00,61.95,62.57,61.94,62.13,81400.0,49.4452,49.9401,49.4373,49.5889,81400.0
2006-04-27 13:10:00,62.13,62.36,62.11,62.36,46500.0,49.5889,49.7725,49.5729,49.7725,46500.0
2006-04-27 13:20:00,62.4,62.47,62.18,62.28,58700.0,49.8044,49.8603,49.6288,49.7086,58700.0
2006-04-27 13:30:00,62.28,62.28,61.8,61.81,47400.0,49.7086,49.7086,49.3255,49.3335,47400.0
2006-04-27 13:40:00,61.81,61.99,61.69,61.69,79700.0,49.3335,49.4772,49.2377,49.2377,79700.0
2006-04-27 13:50:00,61.65,62.25,61.65,62.17,50600.0,49.2058,49.6847,49.2058,49.6208,50600.0
2006-04-27 14:00:00,62.18,62.37,62.16,62.23,41700.0,49.6288,49.7805,49.6128,49.6687,41700.0
2006-04-27 14:10:00,62.22,62.24,62.14,62.16,41900.0,49.6607,49.6767,49.5969,49.6128,41900.0
2006-04-27 14:20:00,62.15,62.31,62.0,62.31,53000.0,49.6049,49.7326,49.4851,49.7326,53000.0
2006-04-27 14:30:00,62.32,62.41,62.22,62.41,37900.0,49.7406,49.8124,49.6607,49.8124,37900.0
2006-04-27 14:40:00,62.41,62.5,62.41,62.49,95900.0,49.8124,49.8842,49.8124,49.8762,95900.0
2006-04-27 14:50:00,62.49,62.56,62.39,62.41,95200.0,49.8762,49.9321,49.7964,49.8124,95200.0
2006-04-27 15:00:00,62.45,62.62,62.44,62.49,66800.0,49.8443,49.98,49.8363,49.8762,66800.0
2006-04-27 15:10:00,62.51,62.66,62.44,62.65,78500.0,49.8922,50.0119,49.8363,50.0039,78500.0
2006-04-27 15:20:00,62.66,62.75,62.51,62.59,91600.0,50.0119,50.0838,49.8922,49.9561,91600.0
2006-04-27 15:30:00,62.6,62.6,62.44,62.46,98700.0,49.964,49.964,49.8363,49.8523,98700.0
2006-04-27 15:40:00,62.46,62.46,62.21,62.27,81100.0,49.8523,49.8523,49.6528,49.7006,81100.0
2006-04-27 15:50:00,62.27,62.28,61.96,62.0,155400.0,49.7006,49.7086,49.4532,49.4851,155400.0
2006-04-28 09:30:00,61.58,62.0,61.58,61.6,57800.0,49.1499,49.4851,49.1499,49.1659,57800.0
2006-04-28 09:40:00,61.61,61.61,61.18,61.39,81600.0,49.1739,49.1739,48.8307,48.9983,81600.0
2006-04-28 09:50:00,61.4,61.61,61.33,61.53,59900.0,49.0063,49.1739,48.9504,49.11,59900.0
2006-04-28 10:00:00,61.52,61.86,61.52,61.77,78900.0,49.102,49.3734,49.102,49.3016,78900.0
2006-04-28 10:10:00,61.77,61.91,61.76,61.88,83100.0,49.3016,49.4133,49.2936,49.3894,83100.0
2006-04-28 10:20:00,61.88,62.03,61.84,62.0,107900.0,49.3894,49.5091,49.3574,49.4851,107900.0
2006-04-28 10:30:00,61.99,61.99,61.88,61.89,56200.0,49.4772,49.4772,49.3894,49.3973,56200.0
2006-04-28 10:40:00,61.89,62.01,61.87,62.01,61100.0,49.3973,49.4931,49.3814,49.4931,61100.0
2006-04-28 10:50:00,62.0,62.03,61.95,61.97,67200.0,49.4851,49.5091,49.4452,49.4612,67200.0
2006-04-28 11:00:00,61.96,62.14,61.92,62.14,70500.0,49.4532,49.5969,49.4213,49.5969,70500.0
2006-04-28 11:10:00,62.14,62.35,62.1,62.13,156800.0,49.5969,49.7645,49.565,49.5889,156800.0
2006-04-28 11:20:00,62.11,62.16,62.1,62.13,31000.0,49.5729,49.6128,49.565,49.5889,31000.0
2006-04-28 11:30:00,62.12,62.15,62.1,62.12,115300.0,49.5809,49.6049,49.565,49.5809,115300.0
2006-04-28 11:40:00,62.11,62.16,62.01,62.16,49800.0,49.5729,49.6128,49.4931,49.6128,49800.0
2006-04-28 11:50:00,62.16,62.16,62.03,62.05,33100.0,49.6128,49.6128,49.5091,49.5251,33100.0
2006-04-28 12:00:00,62.05,62.1,62.03,62.05,43900.0,49.5251,49.565,49.5091,49.5251,43900.0
2006-04-28 12:10:00,62.05,62.18,62.04,62.1,42400.0,49.5251,49.6288,49.5171,49.565,42400.0
2006-04-28 12:20:00,62.11,62.17,62.05,62.09,37800.0,49.5729,49.6208,49.5251,49.557,37800.0
2006-04-28 12:30:00,62.1,62.12,62.05,62.05,24300.0,49.565,49.5809,49.5251,49.5251,24300.0
2006-04-28 12:40:00,62.06,62.06,61.98,62.04,32600.0,49.533,49.533,49.4692,49.5171,32600.0
2006-04-28 12:50:00,62.03,62.05,62.03,62.05,26200.0,49.5091,49.5251,49.5091,49.5251,26200.0
2006-04-28 13:00:00,62.1,62.15,62.07,62.09,42000.0,49.565,49.6049,49.541,49.557,42000.0
2006-04-28 13:10:00,62.08,62.11,62.08,62.11,24600.0,49.549,49.5729,49.549,49.5729,24600.0
2006-04-28 13:20:00,62.11,62.17,62.09,62.11,66100.0,49.5729,49.6208,49.557,49.5729,66100.0
2006-04-28 13:30:00,62.09,62.14,62.07,62.09,29300.0,49.557,49.5969,49.541,49.557,29300.0
2006-04-28 13:40:00,62.08,62.08,62.0,62.01,40700.0,49.549,49.549,49.4851,49.4931,40700.0
2006-04-28 13:50:00,62.0,62.01,61.94,61.98,26900.0,49.4851,49.4931,49.4373,49.4692,26900.0
2006-04-28 14:00:00,61.98,61.99,61.95,61.97,37700.0,49.4692,49.4772,49.4452,49.4612,37700.0
2006-04-28 14:10:00,61.96,62.05,61.96,61.98,34300.0,49.4532,49.5251,49.4532,49.4692,34300.0
2006-04-28 14:20:00,61.97,62.03,61.95,61.97,33400.0,49.4612,49.5091,49.4452,49.4612,33400.0
2006-04-28 14:30:00,61.97,62.09,61.97,62.04,37800.0,49.4612,49.557,49.4612,49.5171,37800.0
2006-04-28 14:40:00,62.03,62.06,62.03,62.05,35800.0,49.5091,49.533,49.5091,49.5251,35800.0
2006-04-28 14:50:00,62.04,62.05,62.04,62.04,24100.0,49.5171,49.5251,49.5171,49.5171,24100.0
2006-04-28 15:00:00,62.04,62.05,61.92,61.98,59300.0,49.5171,49.5251,49.4213,49.4692,59300.0
2006-04-28 15:10:00,61.97,62.01,61.95,61.99,83000.0,49.4612,49.4931,49.4452,49.4772,83000.0
2006-04-28 15:20:00,61.99,62.05,61.97,62.04,66300.0,49.4772,49.5251,49.4612,49.5171,66300.0
2006-04-28 15:30:00,62.04,62.05,62.0,62.0,98900.0,49.5171,49.5251,49.4851,49.4851,98900.0
2006-04-28 15:40:00,61.99,62.0,61.95,61.96,46600.0,49.4772,49.4851,49.4452,49.4532,46600.0
2006-04-28 15:50:00,61.95,61.99,61.91,61.94,75300.0,49.4452,49.4772,49.4133,49.4373,75300.0
2006-05-01 09:30:00,61.55,61.79,61.36,61.36,84900.0,49.126,49.3175,48.9743,48.9743,84900.0
2006-05-01 09:40:00,61.39,61.39,61.02,61.1,97300.0,48.9983,48.9983,48.703,48.7668,97300.0
2006-05-01 09:50:00,61.1,61.4,61.1,61.4,133900.0,48.7668,49.0063,48.7668,49.0063,133900.0
2006-05-01 10:00:00,61.38,61.4,61.27,61.39,146400.0,48.9903,49.0063,48.9025,48.9983,146400.0
2006-05-01 10:10:00,61.37,61.42,61.25,61.31,65700.0,48.9823,49.0222,48.8865,48.9344,65700.0
2006-05-01 10:20:00,61.31,61.39,60.91,60.93,91600.0,48.9344,48.9983,48.6152,48.6311,91600.0
2006-05-01 10:30:00,60.94,61.18,60.94,61.06,80600.0,48.6391,48.8307,48.6391,48.7349,80600.0
2006-05-01 10:40:00,61.07,61.1,61.02,61.08,41400.0,48.7429,48.7668,48.703,48.7508,41400.0
2006-05-01 10:50:00,61.09,61.21,61.08,61.19,37400.0,48.7588,48.8546,48.7508,48.8386,37400.0
2006-05-01 11:00:00,61.2,61.21,61.1,61.12,48600.0,48.8466,48.8546,48.7668,48.7828,48600.0
2006-05-01 11:10:00,61.11,61.11,61.03,61.07,51200.0,48.7748,48.7748,48.7109,48.7429,51200.0
2006-05-01 11:20:00,61.07,61.1,61.03,61.04,59200.0,48.7429,48.7668,48.7109,48.7189,59200.0
2006-05-01 11:30:00,61.04,61.09,61.01,61.01,107600.0,48.7189,48.7588,48.695,48.695,107600.0
2006-05-01 11:40:00,61.01,61.02,60.91,60.92,54400.0,48.695,48.703,48.6152,48.6231,54400.0
2006-05-01 11:50:00,60.92,60.92,60.75,60.76,55000.0,48.6231,48.6231,48.4875,48.4954,55000.0
2006-05-01 12:00:00,60.75,60.85,60.74,60.8,36800.0,48.4875,48.5673,48.4795,48.5274,36800.0
2006-05-01 12:10:00,60.8,60.9,60.78,60.84,35200.0,48.5274,48.6072,48.5114,48.5593,35200.0
2006-05-01 12:20:00,60.8,60.81,60.31,60.44,120400.0,48.5274,48.5353,48.1363,48.24,120400.0
2006-05-01 12:30:00,60.45,60.45,60.2,60.41,89500.0,48.248,48.248,48.0485,48.2161,89500.0
2006-05-01 12:40:00,60.45,60.66,60.4,60.62,38100.0,48.248,48.4156,48.2081,48.3837,38100.0
2006-05-01 12:50:00,60.65,60.8,60.58,60.8,52200.0,48.4076,48.5274,48.3518,48.5274,52200.0
2006-05-01 13:00:00,60.79,60.79,60.7,60.7,35500.0,48.5194,48.5194,48.4476,48.4476,35500.0
2006-05-01 13:10:00,60.7,60.73,60.7,60.72,60100.0,48.4476,48.4715,48.4476,48.4635,60100.0
2006-05-01 13:20:00,60.72,60.81,60.7,60.8,49400.0,48.4635,48.5353,48.4476,48.5274,49400.0
2006-05-01 13:30:00,60.82,60.84,60.79,60.79,95400.0,48.5433,48.5593,48.5194,48.5194,95400.0
2006-05-01 13:40:00,60.81,60.81,60.7,60.7,71500.0,48.5353,48.5353,48.4476,48.4476,71500.0
2006-05-01 13:50:00,60.7,60.7,60.66,60.68,47400.0,48.4476,48.4476,48.4156,48.4316,47400.0
2006-05-01 14:00:00,60.68,60.7,60.65,60.68,63300.0,48.4316,48.4476,48.4076,48.4316,63300.0
2006-05-01 14:10:00,60.68,60.68,60.58,60.6,72100.0,48.4316,48.4316,48.3518,48.3677,72100.0
2006-05-01 14:20:00,60.6,60.63,60.59,60.62,29900.0,48.3677,48.3917,48.3598,48.3837,29900.0
2006-05-01 14:30:00,60.6,60.62,60.51,60.53,42000.0,48.3677,48.3837,48.2959,48.3119,42000.0
2006-05-01 14:40:00,60.51,60.51,60.4,60.4,39700.0,48.2959,48.2959,48.2081,48.2081,39700.0
2006-05-01 14:50:00,60.41,60.43,60.39,60.41,92500.0,48.2161,48.2321,48.2001,48.2161,92500.0
2006-05-01 15:00:00,60.41,60.5,60.4,60.48,57000.0,48.2161,48.2879,48.2081,48.272,57000.0
2006-05-01 15:10:00,60.48,60.57,60.42,60.42,83800.0,48.272,48.3438,48.2241,48.2241,83800.0
2006-05-01 15:20:00,60.4,60.41,60.22,60.32,69500.0,48.2081,48.2161,48.0644,48.1443,69500.0
2006-05-01 15:30:00,60.34,60.34,59.9,60.13,85600.0,48.1602,48.1602,47.809,47.9926,85600.0
2006-05-01 15:40:00,60.12,60.18,60.05,60.16,93000.0,47.9846,48.0325,47.9288,48.0166,93000.0
2006-05-01 15:50:00,60.17,60.21,59.98,59.98,145600.0,48.0245,48.0565,47.8729,47.8729,145600.0
2006-05-02 09:30:00,59.6,59.7,59.3,59.68,176100.0,47.5696,47.6494,47.3301,47.6334,176100.0
2006-05-02 09:40:00,59.69,59.8,59.6,59.7,79100.0,47.6414,47.7292,47.5696,47.6494,79100.0
2006-05-02 09:50:00,59.7,59.84,59.66,59.73,82700.0,47.6494,47.7611,47.6175,47.6733,82700.0
2006-05-02 10:00:00,59.74,59.74,59.66,59.67,94700.0,47.6813,47.6813,47.6175,47.6255,94700.0
2006-05-02 10:10:00,59.66,59.67,59.37,59.37,99000.0,47.6175,47.6255,47.386,47.386,99000.0
2006-05-02 10:20:00,59.38,59.61,59.38,59.58,211700.0,47.394,47.5776,47.394,47.5536,211700.0
2006-05-02 10:30:00,59.6,59.69,59.56,59.57,98800.0,47.5696,47.6414,47.5377,47.5456,98800.0
2006-05-02 10:40:00,59.57,59.58,59.37,59.55,38300.0,47.5456,47.5536,47.386,47.5297,38300.0
2006-05-02 10:50:00,59.55,59.56,59.53,59.56,111600.0,47.5297,47.5377,47.5137,47.5377,111600.0
2006-05-02 11:00:00,59.55,59.57,59.46,59.54,53600.0,47.5297,47.5456,47.4578,47.5217,53600.0
2006-05-02 11:10:00,59.54,59.55,59.49,59.5,46900.0,47.5217,47.5297,47.4818,47.4898,46900.0
2006-05-02 11:20:00,59.5,59.5,59.49,59.49,32000.0,47.4898,47.4898,47.4818,47.4818,32000.0
2006-05-02 11:30:00,59.5,59.55,59.49,59.55,71700.0,47.4898,47.5297,47.4818,47.5297,71700.0
2006-05-02 11:40:00,59.55,59.58,59.49,59.51,91700.0,47.5297,47.5536,47.4818,47.4978,91700.0
2006-05-02 11:50:00,59.51,59.52,59.45,59.46,33700.0,47.4978,47.5057,47.4499,47.4578,33700.0
2006-05-02 12:00:00,59.45,59.5,59.45,59.46,44500.0,47.4499,47.4898,47.4499,47.4578,44500.0
2006-05-02 12:10:00,59.46,59.46,58.95,59.15,156400.0,47.4578,47.4578,47.0508,47.2104,156400.0
2006-05-02 12:20:00,59.13,59.3,59.07,59.17,56900.0,47.1945,47.3301,47.1466,47.2264,56900.0
2006-05-02 12:30:00,59.17,59.22,59.12,59.18,182000.0,47.2264,47.2663,47.1865,47.2344,182000.0
2006-05-02 12:40:00,59.2,59.25,59.19,59.25,136600.0,47.2503,47.2902,47.2423,47.2902,136600.0
2006-05-02 12:50:00,59.25,59.34,59.24,59.34,46700.0,47.2902,47.3621,47.2823,47.3621,46700.0
2006-05-02 13:00:00,59.34,59.44,59.33,59.4,267500.0,47.3621,47.4419,47.3541,47.41,267500.0
2006-05-02 13:10:00,59.4,59.4,59.26,59.27,55300.0,47.41,47.41,47.2982,47.3062,55300.0
2006-05-02 13:20:00,59.27,59.27,59.1,59.14,41300.0,47.3062,47.3062,47.1705,47.2024,41300.0
2006-05-02 13:30:00,59.11,59.15,59.02,59.02,87500.0,47.1785,47.2104,47.1067,47.1067,87500.0
2006-05-02 13:40:00,59.01,59.09,58.98,59.09,54400.0,47.0987,47.1625,47.0747,47.1625,54400.0
2006-05-02 13:50:00,59.09,59.1,58.9,59.0,92100.0,47.1625,47.1705,47.0109,47.0907,92100.0
2006-05-02 14:00:00,59.0,59.0,58.59,58.63,122600.0,47.0907,47.0907,46.7635,46.7954,122600.0
2006-05-02 14:10:00,58.64,58.86,58.46,58.86,133900.0,46.8034,46.979,46.6597,46.979,133900.0
2006-05-02 14:20:00,58.85,58.89,58.74,58.76,173300.0,46.971,47.0029,46.8832,46.8991,173300.0
2006-05-02 14:30:00,58.74,58.92,58.74,58.92,87400.0,46.8832,47.0268,46.8832,47.0268,87400.0
2006-05-02 14:40:00,58.92,59.13,58.92,59.06,69100.0,47.0268,47.1945,47.0268,47.1386,69100.0
2006-05-02 14:50:00,59.04,59.06,58.94,59.06,44300.0,47.1226,47.1386,47.0428,47.1386,44300.0
2006-05-02 15:00:00,59.03,59.04,58.97,59.02,54700.0,47.1146,47.1226,47.0668,47.1067,54700.0
2006-05-02 15:10:00,59.04,59.04,59.01,59.03,66600.0,47.1226,47.1226,47.0987,47.1146,66600.0
2006-05-02 15:20:00,59.03,59.03,58.96,58.98,38400.0,47.1146,47.1146,47.0588,47.0747,38400.0
2006-05-02 15:30:00,58.98,59.0,58.95,58.99,53000.0,47.0747,47.0907,47.0508,47.0827,53000.0
2006-05-02 15:40:00,59.0,59.05,58.99,59.03,95900.0,47.0907,47.1306,47.0827,47.1146,95900.0
2006-05-02 15:50:00,59.04,59.29,58.99,58.99,137500.0,47.1226,47.3222,47.0827,47.0827,137500.0
2006-05-03 09:30:00,58.97,58.98,58.78,58.79,46900.0,47.0668,47.0747,46.9151,46.9231,46900.0
2006-05-03 09:40:00,58.79,59.01,58.78,58.94,102400.0,46.9231,47.0987,46.9151,47.0428,102400.0
2006-05-03 09:50:00,58.94,58.99,58.88,58.91,79700.0,47.0428,47.0827,46.9949,47.0189,79700.0
2006-05-03 10:00:00,58.9,58.93,58.84,58.9,55000.0,47.0109,47.0348,46.963,47.0109,55000.0
2006-05-03 10:10:00,58.89,59.02,58.88,59.0,71500.0,47.0029,47.1067,46.9949,47.0907,71500.0
2006-05-03 10:20:00,59.01,59.01,58.82,58.85,111300.0,47.0987,47.0987,46.947,46.971,111300.0
2006-05-03 10:30:00,58.85,58.91,58.84,58.9,61200.0,46.971,47.0189,46.963,47.0109,61200.0
2006-05-03 10:40:00,58.92,58.92,58.87,58.87,93200.0,47.0268,47.0268,46.9869,46.9869,93200.0
2006-05-03 10:50:00,58.87,58.96,58.87,58.94,115100.0,46.9869,47.0588,46.9869,47.0428,115100.0
2006-05-03 11:00:00,58.95,58.96,58.89,58.89,73500.0,47.0508,47.0588,47.0029,47.0029,73500.0
2006-05-03 11:10:00,58.89,58.94,58.89,58.92,117500.0,47.0029,47.0428,47.0029,47.0268,117500.0
2006-05-03 11:20:00,58.92,59.1,58.92,59.1,71800.0,47.0268,47.1705,47.0268,47.1705,71800.0
2006-05-03 11:30:00,59.1,59.11,59.04,59.08,58800.0,47.1705,47.1785,47.1226,47.1546,58800.0
2006-05-03 11:40:00,59.08,59.12,59.04,59.05,94000.0,47.1546,47.1865,47.1226,47.1306,94000.0
2006-05-03 11:50:00,59.05,59.09,59.04,59.05,72300.0,47.1306,47.1625,47.1226,47.1306,72300.0
2006-05-03 12:00:00,59.04,59.16,59.04,59.16,66700.0,47.1226,47.2184,47.1226,47.2184,66700.0
2006-05-03 12:10:00,59.16,59.18,59.1,59.16,67400.0,47.2184,47.2344,47.1705,47.2184,67400.0
2006-05-03 12:20:00,59.15,59.15,59.09,59.11,56900.0,47.2104,47.2104,47.1625,47.1785,56900.0
2006-05-03 12:30:00,59.12,59.26,59.12,59.26,88700.0,47.1865,47.2982,47.1865,47.2982,88700.0
2006-05-03 12:40:00,59.26,59.27,59.1,59.2,134700.0,47.2982,47.3062,47.1705,47.2503,134700.0
2006-05-03 12:50:00,59.2,59.23,59.19,59.2,96700.0,47.2503,47.2743,47.2423,47.2503,96700.0
2006-05-03 13:00:00,59.21,59.32,59.2,59.25,111700.0,47.2583,47.3461,47.2503,47.2902,111700.0
2006-05-03 13:10:00,59.25,59.38,59.23,59.35,91500.0,47.2902,47.394,47.2743,47.3701,91500.0
2006-05-03 13:20:00,59.34,59.34,59.29,59.31,83800.0,47.3621,47.3621,47.3222,47.3381,83800.0
2006-05-03 13:30:00,59.31,59.33,59.29,59.3,102700.0,47.3381,47.3541,47.3222,47.3301,102700.0
2006-05-03 13:40:00,59.3,59.34,59.29,59.33,144800.0,47.3301,47.3621,47.3222,47.3541,144800.0
2006-05-03 13:50:00,59.32,59.33,59.27,59.3,103100.0,47.3461,47.3541,47.3062,47.3301,103100.0
2006-05-03 14:00:00,59.3,59.31,59.19,59.2,89000.0,47.3301,47.3381,47.2423,47.2503,89000.0
2006-05-03 14:10:00,59.21,59.24,59.1,59.21,73200.0,47.2583,47.2823,47.1705,47.2583,73200.0
2006-05-03 14:20:00,59.21,59.23,59.17,59.2,54400.0,47.2583,47.2743,47.2264,47.2503,54400.0
2006-05-03 14:30:00,59.19,59.3,59.19,59.25,81800.0,47.2423,47.3301,47.2423,47.2902,81800.0
2006-05-03 14:40:00,59.25,59.27,59.2,59.2,112100.0,47.2902,47.3062,47.2503,47.2503,112100.0
2006-05-03 14:50:00,59.2,59.23,59.12,59.18,54500.0,47.2503,47.2743,47.1865,47.2344,54500.0
2006-05-03 15:00:00,59.2,59.2,59.08,59.14,111200.0,47.2503,47.2503,47.1546,47.2024,111200.0
2006-05-03 15:10:00,59.14,59.15,58.88,58.88,74800.0,47.2024,47.2104,46.9949,46.9949,74800.0
2006-05-03 15:20:00,58.88,58.92,58.77,58.88,123800.0,46.9949,47.0268,46.9071,46.9949,123800.0
2006-05-03 15:30:00,58.89,58.92,58.75,58.75,84500.0,47.0029,47.0268,46.8912,46.8912,84500.0
2006-05-03 15:40:00,58.75,58.89,58.61,58.7,107600.0,46.8912,47.0029,46.7794,46.8513,107600.0
2006-05-03 15:50:00,58.7,58.81,58.67,58.8,81000.0,46.8513,46.9391,46.8273,46.9311,81000.0
2006-05-04 09:30:00,58.6,58.91,58.55,58.8,76500.0,46.7714,47.0189,46.7315,46.9311,76500.0
2006-05-04 09:40:00,58.79,59.1,58.79,59.07,48000.0,46.9231,47.1705,46.9231,47.1466,48000.0
2006-05-04 09:50:00,59.08,59.24,59.06,59.24,39000.0,47.1546,47.2823,47.1386,47.2823,39000.0
2006-05-04 10:00:00,59.24,59.5,59.23,59.31,88600.0,47.2823,47.4898,47.2743,47.3381,88600.0
2006-05-04 10:10:00,59.33,59.41,59.28,59.35,47100.0,47.3541,47.4179,47.3142,47.3701,47100.0
2006-05-04 10:20:00,59.35,59.36,59.25,59.32,67400.0,47.3701,47.378,47.2902,47.3461,67400.0
2006-05-04 10:30:00,59.31,59.35,59.27,59.34,85700.0,47.3381,47.3701,47.3062,47.3621,85700.0
2006-05-04 10:40:00,59.33,59.35,59.27,59.31,69600.0,47.3541,47.3701,47.3062,47.3381,69600.0
2006-05-04 10:50:00,59.31,59.33,59.28,59.29,57400.0,47.3381,47.3541,47.3142,47.3222,57400.0
2006-05-04 11:00:00,59.29,59.36,59.29,59.35,81100.0,47.3222,47.378,47.3222,47.3701,81100.0
2006-05-04 11:10:00,59.35,59.42,59.35,59.42,76700.0,47.3701,47.4259,47.3701,47.4259,76700.0
2006-05-04 11:20:00,59.42,59.45,59.29,59.3,105000.0,47.4259,47.4499,47.3222,47.3301,105000.0
2006-05-04 11:30:00,59.29,59.35,59.26,59.35,50600.0,47.3222,47.3701,47.2982,47.3701,50600.0
2006-05-04 11:40:00,59.35,59.37,59.33,59.35,61200.0,47.3701,47.386,47.3541,47.3701,61200.0
2006-05-04 11:50:00,59.35,59.39,59.3,59.3,51400.0,47.3701,47.402,47.3301,47.3301,51400.0
2006-05-04 12:00:00,59.32,59.35,59.3,59.34,32400.0,47.3461,47.3701,47.3301,47.3621,32400.0
2006-05-04 12:10:00,59.33,59.4,59.3,59.32,39400.0,47.3541,47.41,47.3301,47.3461,39400.0
2006-05-04 12:20:00,59.32,59.35,59.31,59.31,34300.0,47.3461,47.3701,47.3381,47.3381,34300.0
2006-05-04 12:30:00,59.3,59.3,59.24,59.27,29400.0,47.3301,47.3301,47.2823,47.3062,29400.0
2006-05-04 12:40:00,59.26,59.33,59.23,59.23,77600.0,47.2982,47.3541,47.2743,47.2743,77600.0
2006-05-04 12:50:00,59.24,59.24,59.06,59.06,25800.0,47.2823,47.2823,47.1386,47.1386,25800.0
2006-05-04 13:00:00,59.07,59.15,59.06,59.14,22200.0,47.1466,47.2104,47.1386,47.2024,22200.0
2006-05-04 13:10:00,59.12,59.18,59.06,59.18,33000.0,47.1865,47.2344,47.1386,47.2344,33000.0
2006-05-04 13:20:00,59.18,59.2,59.15,59.19,42600.0,47.2344,47.2503,47.2104,47.2423,42600.0
2006-05-04 13:30:00,59.2,59.24,59.18,59.21,35100.0,47.2503,47.2823,47.2344,47.2583,35100.0
2006-05-04 13:40:00,59.19,59.22,59.08,59.1,52700.0,47.2423,47.2663,47.1546,47.1705,52700.0
2006-05-04 13:50:00,59.1,59.16,59.08,59.16,45900.0,47.1705,47.2184,47.1546,47.2184,45900.0
2006-05-04 14:00:00,59.17,59.24,59.17,59.21,74600.0,47.2264,47.2823,47.2264,47.2583,74600.0
2006-05-04 14:10:00,59.2,59.23,59.2,59.22,28000.0,47.2503,47.2743,47.2503,47.2663,28000.0
2006-05-04 14:20:00,59.23,59.23,59.18,59.18,27300.0,47.2743,47.2743,47.2344,47.2344,27300.0
2006-05-04 14:30:00,59.19,59.19,59.14,59.14,50800.0,47.2423,47.2423,47.2024,47.2024,50800.0
2006-05-04 14:40:00,59.14,59.15,59.01,59.02,75100.0,47.2024,47.2104,47.0987,47.1067,75100.0
2006-05-04 14:50:00,59.0,59.04,58.94,58.98,70100.0,47.0907,47.1226,47.0428,47.0747,70100.0
2006-05-04 15:00:00,58.98,59.07,58.98,59.0,55400.0,47.0747,47.1466,47.0747,47.0907,55400.0
2006-05-04 15:10:00,59.0,59.05,58.99,59.0,82300.0,47.0907,47.1306,47.0827,47.0907,82300.0
2006-05-04 15:20:00,59.0,59.01,58.8,58.81,89300.0,47.0907,47.0987,46.9311,46.9391,89300.0
2006-05-04 15:30:00,58.81,58.84,58.75,58.76,92100.0,46.9391,46.963,46.8912,46.8991,92100.0
2006-05-04 15:40:00,58.76,58.76,58.51,58.59,101300.0,46.8991,46.8991,46.6996,46.7635,101300.0
2006-05-04 15:50:00,58.59,58.73,58.58,58.68,103200.0,46.7635,46.8752,46.7555,46.8353,103200.0
2006-05-05 09:30:00,58.98,59.0,58.93,58.97,48900.0,47.0747,47.0907,47.0348,47.0668,48900.0
2006-05-05 09:40:00,58.95,59.0,58.95,59.0,92100.0,47.0508,47.0907,47.0508,47.0907,92100.0
2006-05-05 09:50:00,59.0,59.04,58.57,58.67,135800.0,47.0907,47.1226,46.7475,46.8273,135800.0
2006-05-05 10:00:00,58.66,58.7,58.6,58.63,41800.0,46.8193,46.8513,46.7714,46.7954,41800.0
2006-05-05 10:10:00,58.63,58.8,58.62,58.8,110100.0,46.7954,46.9311,46.7874,46.9311,110100.0
2006-05-05 10:20:00,58.8,58.83,58.65,58.65,76000.0,46.9311,46.955,46.8113,46.8113,76000.0
2006-05-05 10:30:00,58.63,58.73,58.63,58.71,44000.0,46.7954,46.8752,46.7954,46.8592,44000.0
2006-05-05 10:40:00,58.71,58.71,58.64,58.64,23200.0,46.8592,46.8592,46.8034,46.8034,23200.0
2006-05-05 10:50:00,58.65,58.67,58.58,58.64,41000.0,46.8113,46.8273,46.7555,46.8034,41000.0
2006-05-05 11:00:00,58.64,58.67,58.64,58.66,46400.0,46.8034,46.8273,46.8034,46.8193,46400.0
2006-05-05 11:10:00,58.65,58.65,58.62,58.63,75900.0,46.8113,46.8113,46.7874,46.7954,75900.0
2006-05-05 11:20:00,58.63,58.64,58.6,58.63,35900.0,46.7954,46.8034,46.7714,46.7954,35900.0
2006-05-05 11:30:00,58.64,58.66,58.63,58.65,48200.0,46.8034,46.8193,46.7954,46.8113,48200.0
2006-05-05 11:40:00,58.64,58.68,58.64,58.65,39200.0,46.8034,46.8353,46.8034,46.8113,39200.0
2006-05-05 11:50:00,58.64,58.64,58.46,58.46,102800.0,46.8034,46.8034,46.6597,46.6597,102800.0
2006-05-05 12:00:00,58.49,58.71,58.49,58.7,82900.0,46.6836,46.8592,46.6836,46.8513,82900.0
2006-05-05 12:10:00,58.7,58.71,58.67,58.7,23400.0,46.8513,46.8592,46.8273,46.8513,23400.0
2006-05-05 12:20:00,58.7,58.75,58.69,58.75,26300.0,46.8513,46.8912,46.8433,46.8912,26300.0
2006-05-05 12:30:00,58.73,58.75,58.69,58.72,40300.0,46.8752,46.8912,46.8433,46.8672,40300.0
2006-05-05 12:40:00,58.72,58.72,58.58,58.58,65500.0,46.8672,46.8672,46.7555,46.7555,65500.0
2006-05-05 12:50:00,58.57,58.61,58.55,58.59,71300.0,46.7475,46.7794,46.7315,46.7635,71300.0
2006-05-05 13:00:00,58.59,58.61,58.55,58.55,44000.0,46.7635,46.7794,46.7315,46.7315,44000.0
2006-05-05 13:10:00,58.55,58.57,58.49,58.55,98400.0,46.7315,46.7475,46.6836,46.7315,98400.0
2006-05-05 13:20:00,58.54,58.55,58.49,58.49,199100.0,46.7236,46.7315,46.6836,46.6836,199100.0
2006-05-05 13:30:00,58.49,58.59,58.49,58.58,94400.0,46.6836,46.7635,46.6836,46.7555,94400.0
2006-05-05 13:40:00,58.57,58.57,58.54,58.54,33500.0,46.7475,46.7475,46.7236,46.7236,33500.0
2006-05-05 13:50:00,58.54,58.56,58.52,58.53,44200.0,46.7236,46.7395,46.7076,46.7156,44200.0
2006-05-05 14:00:00,58.52,58.55,58.52,58.54,40300.0,46.7076,46.7315,46.7076,46.7236,40300.0
2006-05-05 14:10:00,58.55,58.65,58.54,58.55,34000.0,46.7315,46.8113,46.7236,46.7315,34000.0
2006-05-05 14:20:00,58.56,58.56,58.52,58.55,55900.0,46.7395,46.7395,46.7076,46.7315,55900.0
2006-05-05 14:30:00,58.56,58.59,58.55,58.59,28100.0,46.7395,46.7635,46.7315,46.7635,28100.0
2006-05-05 14:40:00,58.58,58.59,58.53,58.55,48400.0,46.7555,46.7635,46.7156,46.7315,48400.0
2006-05-05 14:50:00,58.56,58.57,58.52,58.54,52600.0,46.7395,46.7475,46.7076,46.7236,52600.0
2006-05-05 15:00:00,58.53,58.58,58.35,58.58,64600.0,46.7156,46.7555,46.5719,46.7555,64600.0
2006-05-05 15:10:00,58.58,58.66,58.56,58.65,43200.0,46.7555,46.8193,46.7395,46.8113,43200.0
2006-05-05 15:20:00,58.66,58.66,58.53,58.55,68500.0,46.8193,46.8193,46.7156,46.7315,68500.0
2006-05-05 15:30:00,58.54,58.58,58.44,58.58,87000.0,46.7236,46.7555,46.6437,46.7555,87000.0
2006-05-05 15:40:00,58.58,58.84,58.52,58.56,112600.0,46.7555,46.963,46.7076,46.7395,112600.0
2006-05-05 15:50:00,58.56,58.61,58.51,58.59,97800.0,46.7395,46.7794,46.6996,46.7635,97800.0
2006-05-08 09:30:00,58.25,58.43,58.19,58.25,66000.0,46.4921,46.6358,46.4442,46.4921,66000.0
2006-05-08 09:40:00,58.24,58.31,58.24,58.28,24900.0,46.4841,46.54,46.4841,46.516,24900.0
2006-05-08 09:50:00,58.28,58.3,58.22,58.27,22000.0,46.516,46.532,46.4681,46.5081,22000.0
2006-05-08 10:00:00,58.27,58.3,58.23,58.23,36300.0,46.5081,46.532,46.4761,46.4761,36300.0
2006-05-08 10:10:00,58.23,58.25,58.21,58.23,48200.0,46.4761,46.4921,46.4602,46.4761,48200.0
2006-05-08 10:20:00,58.24,58.29,58.21,58.24,75100.0,46.4841,46.524,46.4602,46.4841,75100.0
2006-05-08 10:30:00,58.24,58.25,58.16,58.16,56900.0,46.4841,46.4921,46.4203,46.4203,56900.0
2006-05-08 10:40:00,58.17,58.29,58.16,58.18,42400.0,46.4282,46.524,46.4203,46.4362,42400.0
2006-05-08 10:50:00,58.18,58.19,58.08,58.17,37600.0,46.4362,46.4442,46.3564,46.4282,37600.0
2006-05-08 11:00:00,58.17,58.17,58.09,58.11,51900.0,46.4282,46.4282,46.3644,46.3803,51900.0
2006-05-08 11:10:00,58.11,58.14,58.1,58.1,42200.0,46.3803,46.4043,46.3724,46.3724,42200.0
2006-05-08 11:20:00,58.1,58.15,58.09,58.14,30200.0,46.3724,46.4123,46.3644,46.4043,30200.0
2006-05-08 11:30:00,58.12,58.15,58.1,58.11,35800.0,46.3883,46.4123,46.3724,46.3803,35800.0
2006-05-08 11:40:00,58.12,58.29,58.12,58.16,62800.0,46.3883,46.524,46.3883,46.4203,62800.0
2006-05-08 11:50:00,58.15,58.16,58.08,58.11,57600.0,46.4123,46.4203,46.3564,46.3803,57600.0
2006-05-08 12:00:00,58.1,58.22,58.1,58.17,73000.0,46.3724,46.4681,46.3724,46.4282,73000.0
2006-05-08 12:10:00,58.17,58.19,58.04,58.04,38000.0,46.4282,46.4442,46.3245,46.3245,38000.0
2006-05-08 12:20:00,58.03,58.7,57.67,57.69,81500.0,46.3165,46.8513,46.0292,46.0451,81500.0
2006-05-08 12:30:00,57.7,57.8,57.62,57.66,81500.0,46.0531,46.1329,45.9893,46.0212,81500.0
2006-05-08 12:40:00,57.64,57.73,57.64,57.73,52000.0,46.0052,46.0771,46.0052,46.0771,52000.0
2006-05-08 12:50:00,57.71,57.74,57.5,57.55,95100.0,46.0611,46.085,45.8935,45.9334,95100.0
2006-05-08 13:00:00,57.59,57.75,57.56,57.74,29300.0,45.9653,46.093,45.9414,46.085,29300.0
2006-05-08 13:10:00,57.74,57.77,57.7,57.75,47400.0,46.085,46.109,46.0531,46.093,47400.0
2006-05-08 13:20:00,57.75,57.76,57.71,57.73,58800.0,46.093,46.101,46.0611,46.0771,58800.0
2006-05-08 13:30:00,57.71,57.79,57.69,57.78,52700.0,46.0611,46.1249,46.0451,46.117,52700.0
2006-05-08 13:40:00,57.79,57.79,57.74,57.76,24600.0,46.1249,46.1249,46.085,46.101,24600.0
2006-05-08 13:50:00,57.77,57.77,57.72,57.73,25900.0,46.109,46.109,46.0691,46.0771,25900.0
2006-05-08 14:00:00,57.73,57.74,57.69,57.7,70800.0,46.0771,46.085,46.0451,46.0531,70800.0
2006-05-08 14:10:00,57.7,57.72,57.67,57.69,33600.0,46.0531,46.0691,46.0292,46.0451,33600.0
2006-05-08 14:20:00,57.69,57.71,57.67,57.69,38200.0,46.0451,46.0611,46.0292,46.0451,38200.0
2006-05-08 14:30:00,57.7,57.74,57.68,57.69,80200.0,46.0531,46.085,46.0371,46.0451,80200.0
2006-05-08 14:40:00,57.72,57.74,57.69,57.71,58400.0,46.0691,46.085,46.0451,46.0611,58400.0
2006-05-08 14:50:00,57.7,57.74,57.66,57.7,70300.0,46.0531,46.085,46.0212,46.0531,70300.0
2006-05-08 15:00:00,57.7,57.72,57.68,57.7,47300.0,46.0531,46.0691,46.0371,46.0531,47300.0
2006-05-08 15:10:00,57.69,57.71,57.64,57.65,67000.0,46.0451,46.0611,46.0052,46.0132,67000.0
2006-05-08 15:20:00,57.65,57.66,57.57,57.57,87100.0,46.0132,46.0212,45.9494,45.9494,87100.0
2006-05-08 15:30:00,57.58,57.68,57.56,57.64,113200.0,45.9573,46.0371,45.9414,46.0052,113200.0
2006-05-08 15:40:00,57.64,57.65,57.5,57.5,101400.0,46.0052,46.0132,45.8935,45.8935,101400.0
2006-05-08 15:50:00,57.5,57.56,57.31,57.53,150900.0,45.8935,45.9414,45.7418,45.9174,150900.0
2006-05-09 09:30:00,57.0,57.06,56.63,56.98,213100.0,45.4944,45.5423,45.1991,45.4784,213100.0
2006-05-09 09:40:00,56.99,57.02,56.85,56.92,89000.0,45.4864,45.5104,45.3747,45.4306,89000.0
2006-05-09 09:50:00,56.91,56.91,56.52,56.6,63500.0,45.4226,45.4226,45.1113,45.1751,63500.0
2006-05-09 10:00:00,56.59,56.7,56.51,56.68,99900.0,45.1672,45.255,45.1033,45.239,99900.0
2006-05-09 10:10:00,56.65,56.72,56.21,56.33,122300.0,45.2151,45.2709,44.8639,44.9596,122300.0
2006-05-09 10:20:00,56.32,56.42,56.2,56.23,80700.0,44.9517,45.0315,44.8559,44.8798,80700.0
2006-05-09 10:30:00,56.21,56.23,56.07,56.16,122200.0,44.8639,44.8798,44.7521,44.824,122200.0
2006-05-09 10:40:00,56.15,56.28,56.0,56.02,252800.0,44.816,44.9197,44.6963,44.7122,252800.0
2006-05-09 10:50:00,56.04,56.13,55.97,56.0,129700.0,44.7282,44.8,44.6723,44.6963,129700.0
2006-05-09 11:00:00,56.0,56.05,55.94,56.04,121200.0,44.6963,44.7362,44.6484,44.7282,121200.0
2006-05-09 11:10:00,56.04,56.06,55.95,56.0,146600.0,44.7282,44.7441,44.6564,44.6963,146600.0
2006-05-09 11:20:00,56.0,56.11,55.99,56.05,284700.0,44.6963,44.7841,44.6883,44.7362,284700.0
2006-05-09 11:30:00,56.04,56.1,56.03,56.04,104700.0,44.7282,44.7761,44.7202,44.7282,104700.0
2006-05-09 11:40:00,56.05,56.05,56.03,56.04,52400.0,44.7362,44.7362,44.7202,44.7282,52400.0
2006-05-09 11:50:00,56.03,56.03,55.95,56.0,66600.0,44.7202,44.7202,44.6564,44.6963,66600.0
2006-05-09 12:00:00,55.99,56.0,55.82,55.82,84300.0,44.6883,44.6963,44.5526,44.5526,84300.0
2006-05-09 12:10:00,55.82,55.9,55.8,55.87,62100.0,44.5526,44.6164,44.5366,44.5925,62100.0
2006-05-09 12:20:00,55.86,55.91,55.8,55.9,50200.0,44.5845,44.6244,44.5366,44.6164,50200.0
2006-05-09 12:30:00,55.89,55.97,55.84,55.94,54700.0,44.6085,44.6723,44.5686,44.6484,54700.0
2006-05-09 12:40:00,55.94,55.95,55.88,55.88,68800.0,44.6484,44.6564,44.6005,44.6005,68800.0
2006-05-09 12:50:00,55.88,55.9,55.79,55.79,52800.0,44.6005,44.6164,44.5286,44.5286,52800.0
2006-05-09 13:00:00,55.78,55.8,55.7,55.75,93100.0,44.5207,44.5366,44.4568,44.4967,93100.0
2006-05-09 13:10:00,55.75,55.75,55.25,55.25,103200.0,44.4967,44.4967,44.0976,44.0976,103200.0
2006-05-09 13:20:00,55.25,55.52,55.22,55.52,79600.0,44.0976,44.3131,44.0737,44.3131,79600.0
2006-05-09 13:30:00,55.53,55.57,55.24,55.3,112400.0,44.3211,44.3531,44.0897,44.1376,112400.0
2006-05-09 13:40:00,55.29,55.45,55.19,55.3,141700.0,44.1296,44.2573,44.0498,44.1376,141700.0
2006-05-09 13:50:00,55.3,55.54,55.29,55.54,73200.0,44.1376,44.3291,44.1296,44.3291,73200.0
2006-05-09 14:00:00,55.54,55.72,55.5,55.62,100300.0,44.3291,44.4728,44.2972,44.393,100300.0
2006-05-09 14:10:00,55.65,55.67,55.56,55.61,59900.0,44.4169,44.4329,44.3451,44.385,59900.0
2006-05-09 14:20:00,55.6,55.68,55.6,55.61,77600.0,44.377,44.4409,44.377,44.385,77600.0
2006-05-09 14:30:00,55.6,55.65,55.57,55.59,73500.0,44.377,44.4169,44.3531,44.369,73500.0
2006-05-09 14:40:00,55.6,55.6,55.48,55.48,102400.0,44.377,44.377,44.2812,44.2812,102400.0
2006-05-09 14:50:00,55.48,55.52,55.45,55.5,136900.0,44.2812,44.3131,44.2573,44.2972,136900.0
2006-05-09 15:00:00,55.51,55.55,55.47,55.5,151300.0,44.3052,44.3371,44.2732,44.2972,151300.0
2006-05-09 15:10:00,55.5,55.65,55.49,55.6,146700.0,44.2972,44.4169,44.2892,44.377,146700.0
2006-05-09 15:20:00,55.59,55.62,55.5,55.55,129100.0,44.369,44.393,44.2972,44.3371,129100.0
2006-05-09 15:30:00,55.55,55.6,55.53,55.6,128800.0,44.3371,44.377,44.3211,44.377,128800.0
2006-05-09 15:40:00,55.59,55.63,55.41,55.43,139600.0,44.369,44.4009,44.2254,44.2413,139600.0
2006-05-09 15:50:00,55.44,55.53,55.33,55.47,174800.0,44.2493,44.3211,44.1615,44.2732,174800.0
2006-05-10 09:30:00,54.75,55.0,54.69,54.72,229700.0,43.6986,43.8981,43.6507,43.6746,229700.0
2006-05-10 09:40:00,54.7,55.25,54.67,55.07,172600.0,43.6587,44.0976,43.6347,43.954,172600.0
2006-05-10 09:50:00,55.06,55.27,55.06,55.2,162000.0,43.946,44.1136,43.946,44.0577,162000.0
2006-05-10 10:00:00,55.23,55.23,54.78,54.9,177700.0,44.0817,44.0817,43.7225,43.8183,177700.0
2006-05-10 10:10:00,54.9,55.02,54.69,54.73,199700.0,43.8183,43.9141,43.6507,43.6826,199700.0
2006-05-10 10:20:00,54.73,54.82,54.36,54.78,95700.0,43.6826,43.7544,43.3873,43.7225,95700.0
2006-05-10 10:30:00,54.79,55.01,54.75,55.01,105800.0,43.7305,43.9061,43.6986,43.9061,105800.0
2006-05-10 10:40:00,55.0,55.04,54.86,55.01,154800.0,43.8981,43.93,43.7864,43.9061,154800.0
2006-05-10 10:50:00,55.0,55.0,54.87,54.94,56600.0,43.8981,43.8981,43.7944,43.8502,56600.0
2006-05-10 11:00:00,54.94,55.01,54.83,54.87,66500.0,43.8502,43.9061,43.7624,43.7944,66500.0
2006-05-10 11:10:00,54.86,55.06,54.86,55.06,59100.0,43.7864,43.946,43.7864,43.946,59100.0
2006-05-10 11:20:00,55.06,55.16,55.01,55.15,42600.0,43.946,44.0258,43.9061,44.0178,42600.0
2006-05-10 11:30:00,55.13,55.15,55.06,55.07,44900.0,44.0019,44.0178,43.946,43.954,44900.0
2006-05-10 11:40:00,55.07,55.08,54.98,55.01,144100.0,43.954,43.962,43.8821,43.9061,144100.0
2006-05-10 11:50:00,54.99,55.03,54.98,55.01,54000.0,43.8901,43.9221,43.8821,43.9061,54000.0
2006-05-10 12:00:00,55.02,55.06,55.01,55.06,93700.0,43.9141,43.946,43.9061,43.946,93700.0
2006-05-10 12:10:00,55.06,55.3,55.06,55.22,79600.0,43.946,44.1376,43.946,44.0737,79600.0
2006-05-10 12:20:00,55.22,55.3,55.15,55.18,85300.0,44.0737,44.1376,44.0178,44.0418,85300.0
2006-05-10 12:30:00,55.18,55.3,55.18,55.24,111800.0,44.0418,44.1376,44.0418,44.0897,111800.0
2006-05-10 12:40:00,55.25,55.5,55.22,55.45,51100.0,44.0976,44.2972,44.0737,44.2573,51100.0
2006-05-10 12:50:00,55.49,55.62,55.47,55.6,68500.0,44.2892,44.393,44.2732,44.377,68500.0
2006-05-10 13:00:00,55.6,55.8,55.59,55.8,61800.0,44.377,44.5366,44.369,44.5366,61800.0
2006-05-10 13:10:00,55.8,55.81,55.71,55.81,32900.0,44.5366,44.5446,44.4648,44.5446,32900.0
2006-05-10 13:20:00,55.83,55.83,55.74,55.76,30800.0,44.5606,44.5606,44.4887,44.5047,30800.0
2006-05-10 13:30:00,55.75,55.75,55.7,55.73,22000.0,44.4967,44.4967,44.4568,44.4808,22000.0
2006-05-10 13:40:00,55.73,55.88,55.72,55.88,23200.0,44.4808,44.6005,44.4728,44.6005,23200.0
2006-05-10 13:50:00,55.87,56.03,55.85,55.98,72600.0,44.5925,44.7202,44.5765,44.6803,72600.0
2006-05-10 14:00:00,55.96,56.05,55.89,56.05,31800.0,44.6643,44.7362,44.6085,44.7362,31800.0
2006-05-10 14:10:00,56.03,56.2,55.97,56.09,97500.0,44.7202,44.8559,44.6723,44.7681,97500.0
2006-05-10 14:20:00,56.06,56.4,56.05,56.21,103000.0,44.7441,45.0155,44.7362,44.8639,103000.0
2006-05-10 14:30:00,56.23,56.37,56.09,56.34,100600.0,44.8798,44.9916,44.7681,44.9676,100600.0
2006-05-10 14:40:00,56.34,56.66,56.33,56.54,66300.0,44.9676,45.223,44.9596,45.1273,66300.0
2006-05-10 14:50:00,56.54,56.96,56.54,56.95,184000.0,45.1273,45.4625,45.1273,45.4545,184000.0
2006-05-10 15:00:00,56.94,57.01,56.7,56.74,227800.0,45.4465,45.5024,45.255,45.2869,227800.0
2006-05-10 15:10:00,56.74,56.88,56.6,56.71,179700.0,45.2869,45.3986,45.1751,45.2629,179700.0
2006-05-10 15:20:00,56.69,56.8,56.69,56.76,81800.0,45.247,45.3348,45.247,45.3029,81800.0
2006-05-10 15:30:00,56.76,56.76,56.66,56.69,162300.0,45.3029,45.3029,45.223,45.247,162300.0
2006-05-10 15:40:00,56.67,56.68,56.58,56.62,62200.0,45.231,45.239,45.1592,45.1911,62200.0
2006-05-10 15:50:00,56.61,56.67,56.56,56.63,68900.0,45.1831,45.231,45.1432,45.1991,68900.0
2006-05-11 09:30:00,56.9,57.04,56.7,56.91,77700.0,45.4146,45.5263,45.255,45.4226,77700.0
2006-05-11 09:40:00,56.91,57.15,56.5,56.5,205300.0,45.4226,45.6141,45.0953,45.0953,205300.0
2006-05-11 09:50:00,56.5,56.85,56.37,56.83,61000.0,45.0953,45.3747,44.9916,45.3587,61000.0
2006-05-11 10:00:00,56.83,56.83,56.44,56.45,87900.0,45.3587,45.3587,45.0474,45.0554,87900.0
2006-05-11 10:10:00,56.45,56.71,56.45,56.5,64900.0,45.0554,45.2629,45.0554,45.0953,64900.0
2006-05-11 10:20:00,56.46,56.57,56.39,56.4,73200.0,45.0634,45.1512,45.0075,45.0155,73200.0
2006-05-11 10:30:00,56.41,56.6,56.38,56.56,135400.0,45.0235,45.1751,44.9996,45.1432,135400.0
2006-05-11 10:40:00,56.55,56.76,56.55,56.59,258100.0,45.1352,45.3029,45.1352,45.1672,258100.0
2006-05-11 10:50:00,56.55,56.65,56.51,56.51,83100.0,45.1352,45.2151,45.1033,45.1033,83100.0
2006-05-11 11:00:00,56.52,56.57,56.5,56.5,66000.0,45.1113,45.1512,45.0953,45.0953,66000.0
2006-05-11 11:10:00,56.51,56.51,56.37,56.49,65700.0,45.1033,45.1033,44.9916,45.0874,65700.0
2006-05-11 11:20:00,56.46,56.47,56.17,56.18,86800.0,45.0634,45.0714,44.8319,44.8399,86800.0
2006-05-11 11:30:00,56.18,56.5,56.18,56.5,37300.0,44.8399,45.0953,44.8399,45.0953,37300.0
2006-05-11 11:40:00,56.5,56.52,56.37,56.44,48100.0,45.0953,45.1113,44.9916,45.0474,48100.0
2006-05-11 11:50:00,56.47,56.47,56.26,56.4,58800.0,45.0714,45.0714,44.9038,45.0155,58800.0
2006-05-11 12:00:00,56.4,56.45,56.4,56.4,55200.0,45.0155,45.0554,45.0155,45.0155,55200.0
2006-05-11 12:10:00,56.4,56.56,56.4,56.52,100400.0,45.0155,45.1432,45.0155,45.1113,100400.0
2006-05-11 12:20:00,56.53,56.54,56.4,56.4,46400.0,45.1193,45.1273,45.0155,45.0155,46400.0
2006-05-11 12:30:00,56.4,56.5,56.39,56.46,53600.0,45.0155,45.0953,45.0075,45.0634,53600.0
2006-05-11 12:40:00,56.45,56.45,56.39,56.4,72900.0,45.0554,45.0554,45.0075,45.0155,72900.0
2006-05-11 12:50:00,56.4,56.48,56.39,56.48,28900.0,45.0155,45.0794,45.0075,45.0794,28900.0
2006-05-11 13:00:00,56.48,56.51,56.44,56.47,110400.0,45.0794,45.1033,45.0474,45.0714,110400.0
2006-05-11 13:10:00,56.47,56.48,56.3,56.3,63000.0,45.0714,45.0794,44.9357,44.9357,63000.0
2006-05-11 13:20:00,56.3,56.33,56.28,56.33,39700.0,44.9357,44.9596,44.9197,44.9596,39700.0
2006-05-11 13:30:00,56.33,56.33,56.22,56.26,72900.0,44.9596,44.9596,44.8719,44.9038,72900.0
2006-05-11 13:40:00,56.25,56.25,55.97,56.05,60300.0,44.8958,44.8958,44.6723,44.7362,60300.0
2006-05-11 13:50:00,56.05,56.27,56.03,56.27,61000.0,44.7362,44.9118,44.7202,44.9118,61000.0
2006-05-11 14:00:00,56.24,56.29,56.13,56.19,35000.0,44.8878,44.9277,44.8,44.8479,35000.0
2006-05-11 14:10:00,56.17,56.19,56.03,56.06,37800.0,44.8319,44.8479,44.7202,44.7441,37800.0
2006-05-11 14:20:00,56.08,56.19,56.01,56.14,42500.0,44.7601,44.8479,44.7042,44.808,42500.0
2006-05-11 14:30:00,56.14,56.16,56.14,56.16,23400.0,44.808,44.824,44.808,44.824,23400.0
2006-05-11 14:40:00,56.17,56.17,56.06,56.14,31800.0,44.8319,44.8319,44.7441,44.808,31800.0
2006-05-11 14:50:00,56.15,56.16,56.11,56.14,43900.0,44.816,44.824,44.7841,44.808,43900.0
2006-05-11 15:00:00,56.15,56.15,56.06,56.12,40800.0,44.816,44.816,44.7441,44.792,40800.0
2006-05-11 15:10:00,56.12,56.24,56.12,56.23,45700.0,44.792,44.8878,44.792,44.8798,45700.0
2006-05-11 15:20:00,56.23,56.23,56.18,56.2,66600.0,44.8798,44.8798,44.8399,44.8559,66600.0
2006-05-11 15:30:00,56.18,56.19,56.06,56.11,78500.0,44.8399,44.8479,44.7441,44.7841,78500.0
2006-05-11 15:40:00,56.11,56.22,56.11,56.12,75300.0,44.7841,44.8719,44.7841,44.792,75300.0
2006-05-11 15:50:00,56.13,56.15,56.05,56.14,111100.0,44.8,44.816,44.7362,44.808,111100.0
2006-05-12 09:30:00,56.1,56.55,56.0,56.04,71000.0,44.7761,45.1352,44.6963,44.7282,71000.0
2006-05-12 09:40:00,56.04,56.4,55.94,56.29,83800.0,44.7282,45.0155,44.6484,44.9277,83800.0
2006-05-12 09:50:00,56.29,56.39,56.1,56.39,56300.0,44.9277,45.0075,44.7761,45.0075,56300.0
2006-05-12 10:00:00,56.38,56.63,56.14,56.25,87100.0,44.9996,45.1991,44.808,44.8958,87100.0
2006-05-12 10:10:00,56.25,56.67,56.24,56.38,75600.0,44.8958,45.231,44.8878,44.9996,75600.0
2006-05-12 10:20:00,56.34,56.59,56.34,56.51,67200.0,44.9676,45.1672,44.9676,45.1033,67200.0
2006-05-12 10:30:00,56.49,56.5,56.36,56.37,50300.0,45.0874,45.0953,44.9836,44.9916,50300.0
2006-05-12 10:40:00,56.37,56.37,55.91,55.91,31300.0,44.9916,44.9916,44.6244,44.6244,31300.0
2006-05-12 10:50:00,55.9,56.25,55.88,56.24,45200.0,44.6164,44.8958,44.6005,44.8878,45200.0
2006-05-12 11:00:00,56.24,56.54,56.24,56.44,55800.0,44.8878,45.1273,44.8878,45.0474,55800.0
2006-05-12 11:10:00,56.46,56.9,56.45,56.9,75200.0,45.0634,45.4146,45.0554,45.4146,75200.0
2006-05-12 11:20:00,56.89,57.41,56.88,57.36,246600.0,45.4066,45.8216,45.3986,45.7817,246600.0
2006-05-12 11:30:00,57.32,57.47,57.22,57.35,159900.0,45.7498,45.8695,45.67,45.7738,159900.0
2006-05-12 11:40:00,57.32,57.43,57.05,57.43,117600.0,45.7498,45.8376,45.5343,45.8376,117600.0
2006-05-12 11:50:00,57.44,57.67,57.37,57.56,130700.0,45.8456,46.0292,45.7897,45.9414,130700.0
2006-05-12 12:00:00,57.54,57.63,57.47,57.6,95100.0,45.9254,45.9972,45.8695,45.9733,95100.0
2006-05-12 12:10:00,57.62,57.77,57.57,57.77,63300.0,45.9893,46.109,45.9494,46.109,63300.0
2006-05-12 12:20:00,57.77,57.8,57.64,57.66,106900.0,46.109,46.1329,46.0052,46.0212,106900.0
2006-05-12 12:30:00,57.67,57.67,57.25,57.34,59500.0,46.0292,46.0292,45.6939,45.7658,59500.0
2006-05-12 12:40:00,57.33,57.73,57.33,57.69,88500.0,45.7578,46.0771,45.7578,46.0451,88500.0
2006-05-12 12:50:00,57.69,57.72,57.44,57.61,113800.0,46.0451,46.0691,45.8456,45.9813,113800.0
2006-05-12 13:00:00,57.6,57.64,57.53,57.53,76200.0,45.9733,46.0052,45.9174,45.9174,76200.0
2006-05-12 13:10:00,57.55,57.62,57.5,57.58,73700.0,45.9334,45.9893,45.8935,45.9573,73700.0
2006-05-12 13:20:00,57.58,57.67,57.56,57.61,63400.0,45.9573,46.0292,45.9414,45.9813,63400.0
2006-05-12 13:30:00,57.61,57.65,57.42,57.5,45800.0,45.9813,46.0132,45.8296,45.8935,45800.0
2006-05-12 13:40:00,57.52,57.64,57.5,57.57,58500.0,45.9094,46.0052,45.8935,45.9494,58500.0
2006-05-12 13:50:00,57.57,57.6,57.5,57.59,41700.0,45.9494,45.9733,45.8935,45.9653,41700.0
2006-05-12 14:00:00,57.59,57.66,57.52,57.6,70200.0,45.9653,46.0212,45.9094,45.9733,70200.0
2006-05-12 14:10:00,57.6,57.86,57.58,57.77,85300.0,45.9733,46.1808,45.9573,46.109,85300.0
2006-05-12 14:20:00,57.81,58.03,57.68,57.89,119700.0,46.1409,46.3165,46.0371,46.2048,119700.0
2006-05-12 14:30:00,57.89,58.21,57.87,58.11,232700.0,46.2048,46.4602,46.1888,46.3803,232700.0
2006-05-12 14:40:00,58.11,58.19,57.85,57.88,96700.0,46.3803,46.4442,46.1728,46.1968,96700.0
2006-05-12 14:50:00,57.89,57.91,57.67,57.71,94000.0,46.2048,46.2207,46.0292,46.0611,94000.0
2006-05-12 15:00:00,57.71,57.84,57.68,57.75,96100.0,46.0611,46.1649,46.0371,46.093,96100.0
2006-05-12 15:10:00,57.75,57.98,57.75,57.92,126600.0,46.093,46.2766,46.093,46.2287,126600.0
2006-05-12 15:20:00,57.92,57.93,57.8,57.83,101800.0,46.2287,46.2367,46.1329,46.1569,101800.0
2006-05-12 15:30:00,57.79,57.9,57.77,57.83,117200.0,46.1249,46.2127,46.109,46.1569,117200.0
2006-05-12 15:40:00,57.84,58.01,57.83,57.9,321200.0,46.1649,46.3005,46.1569,46.2127,321200.0
2006-05-12 15:50:00,57.91,58.04,57.85,57.86,334800.0,46.2207,46.3245,46.1728,46.1808,334800.0
2006-05-15 09:30:00,57.45,57.87,57.4,57.87,135600.0,45.8536,46.1888,45.8137,46.1888,135600.0
2006-05-15 09:40:00,57.89,58.38,57.89,58.26,164400.0,46.2048,46.5958,46.2048,46.5001,164400.0
2006-05-15 09:50:00,58.22,58.29,57.83,58.0,102900.0,46.4681,46.524,46.1569,46.2926,102900.0
2006-05-15 10:00:00,57.99,58.16,57.71,58.08,110500.0,46.2846,46.4203,46.0611,46.3564,110500.0
2006-05-15 10:10:00,58.03,58.4,58.0,58.13,118200.0,46.3165,46.6118,46.2926,46.3963,118200.0
2006-05-15 10:20:00,57.82,58.16,57.82,57.86,105400.0,46.1489,46.4203,46.1489,46.1808,105400.0
2006-05-15 10:30:00,57.86,58.05,57.8,57.9,56200.0,46.1808,46.3325,46.1329,46.2127,56200.0
2006-05-15 10:40:00,57.9,57.93,57.83,57.88,36600.0,46.2127,46.2367,46.1569,46.1968,36600.0
2006-05-15 10:50:00,57.87,57.88,57.69,57.76,72800.0,46.1888,46.1968,46.0451,46.101,72800.0
2006-05-15 11:00:00,57.76,57.89,57.72,57.76,79800.0,46.101,46.2048,46.0691,46.101,79800.0
2006-05-15 11:10:00,57.75,57.88,57.75,57.84,57700.0,46.093,46.1968,46.093,46.1649,57700.0
2006-05-15 11:20:00,57.85,57.92,57.79,57.87,63100.0,46.1728,46.2287,46.1249,46.1888,63100.0
2006-05-15 11:30:00,57.86,57.94,57.8,57.85,77800.0,46.1808,46.2447,46.1329,46.1728,77800.0
2006-05-15 11:40:00,57.85,57.93,57.81,57.9,64200.0,46.1728,46.2367,46.1409,46.2127,64200.0
2006-05-15 11:50:00,57.88,57.89,57.84,57.88,39200.0,46.1968,46.2048,46.1649,46.1968,39200.0
2006-05-15 12:00:00,57.88,57.96,57.85,57.86,44000.0,46.1968,46.2606,46.1728,46.1808,44000.0
2006-05-15 12:10:00,57.86,57.88,57.8,57.81,50300.0,46.1808,46.1968,46.1329,46.1409,50300.0
2006-05-15 12:20:00,57.81,57.95,57.77,57.94,50900.0,46.1409,46.2526,46.109,46.2447,50900.0
2006-05-15 12:30:00,57.95,58.18,57.95,58.13,88700.0,46.2526,46.4362,46.2526,46.3963,88700.0
2006-05-15 12:40:00,58.13,58.21,58.11,58.2,41800.0,46.3963,46.4602,46.3803,46.4522,41800.0
2006-05-15 12:50:00,58.21,58.29,58.2,58.24,54700.0,46.4602,46.524,46.4522,46.4841,54700.0
2006-05-15 13:00:00,58.24,58.24,58.14,58.15,59900.0,46.4841,46.4841,46.4043,46.4123,59900.0
2006-05-15 13:10:00,58.15,58.29,58.13,58.19,56300.0,46.4123,46.524,46.3963,46.4442,56300.0
2006-05-15 13:20:00,58.19,58.22,58.07,58.22,80900.0,46.4442,46.4681,46.3484,46.4681,80900.0
2006-05-15 13:30:00,58.21,58.22,58.08,58.08,71500.0,46.4602,46.4681,46.3564,46.3564,71500.0
2006-05-15 13:40:00,58.06,58.11,58.03,58.09,56500.0,46.3404,46.3803,46.3165,46.3644,56500.0
2006-05-15 13:50:00,58.09,58.1,58.0,58.05,53600.0,46.3644,46.3724,46.2926,46.3325,53600.0
2006-05-15 14:00:00,58.06,58.07,57.98,58.03,62900.0,46.3404,46.3484,46.2766,46.3165,62900.0
2006-05-15 14:10:00,58.03,58.12,57.97,58.08,63500.0,46.3165,46.3883,46.2686,46.3564,63500.0
2006-05-15 14:20:00,58.08,58.18,58.02,58.15,48000.0,46.3564,46.4362,46.3085,46.4123,48000.0
2006-05-15 14:30:00,58.16,58.29,58.13,58.25,78000.0,46.4203,46.524,46.3963,46.4921,78000.0
2006-05-15 14:40:00,58.28,58.3,58.04,58.08,81800.0,46.516,46.532,46.3245,46.3564,81800.0
2006-05-15 14:50:00,58.05,58.18,58.05,58.17,76600.0,46.3325,46.4362,46.3325,46.4282,76600.0
2006-05-15 15:00:00,58.17,58.28,58.15,58.25,105300.0,46.4282,46.516,46.4123,46.4921,105300.0
2006-05-15 15:10:00,58.25,58.4,58.25,58.38,88500.0,46.4921,46.6118,46.4921,46.5958,88500.0
2006-05-15 15:20:00,58.38,58.62,58.36,58.56,150300.0,46.5958,46.7874,46.5799,46.7395,150300.0
2006-05-15 15:30:00,58.55,58.75,58.55,58.69,132200.0,46.7315,46.8912,46.7315,46.8433,132200.0
2006-05-15 15:40:00,58.71,58.74,58.51,58.52,155300.0,46.8592,46.8832,46.6996,46.7076,155300.0
2006-05-15 15:50:00,58.52,58.67,58.52,58.65,113600.0,46.7076,46.8273,46.7076,46.8113,113600.0
2006-05-16 09:30:00,58.67,59.13,58.67,59.11,71300.0,46.8273,47.1945,46.8273,47.1785,71300.0
2006-05-16 09:40:00,59.13,59.22,58.65,58.81,136700.0,47.1945,47.2663,46.8113,46.9391,136700.0
2006-05-16 09:50:00,58.78,58.91,58.74,58.79,131400.0,46.9151,47.0189,46.8832,46.9231,131400.0
2006-05-16 10:00:00,58.8,58.86,58.57,58.7,87500.0,46.9311,46.979,46.7475,46.8513,87500.0
2006-05-16 10:10:00,58.7,58.75,58.58,58.61,77700.0,46.8513,46.8912,46.7555,46.7794,77700.0
2006-05-16 10:20:00,58.61,58.76,58.6,58.67,83800.0,46.7794,46.8991,46.7714,46.8273,83800.0
2006-05-16 10:30:00,58.67,58.69,58.34,58.34,48500.0,46.8273,46.8433,46.5639,46.5639,48500.0
2006-05-16 10:40:00,58.35,58.5,58.04,58.38,73300.0,46.5719,46.6916,46.3245,46.5958,73300.0
2006-05-16 10:50:00,58.38,58.49,58.31,58.33,58100.0,46.5958,46.6836,46.54,46.5559,58100.0
2006-05-16 11:00:00,58.31,58.58,58.3,58.53,91500.0,46.54,46.7555,46.532,46.7156,91500.0
2006-05-16 11:10:00,58.53,58.59,58.49,58.55,73000.0,46.7156,46.7635,46.6836,46.7315,73000.0
2006-05-16 11:20:00,58.55,58.56,58.52,58.55,56900.0,46.7315,46.7395,46.7076,46.7315,56900.0
2006-05-16 11:30:00,58.54,58.54,58.46,58.49,46500.0,46.7236,46.7236,46.6597,46.6836,46500.0
2006-05-16 11:40:00,58.49,58.51,58.28,58.3,90100.0,46.6836,46.6996,46.516,46.532,90100.0
2006-05-16 11:50:00,58.31,58.31,58.15,58.22,50900.0,46.54,46.54,46.4123,46.4681,50900.0
2006-05-16 12:00:00,58.22,58.38,58.18,58.36,70600.0,46.4681,46.5958,46.4362,46.5799,70600.0
2006-05-16 12:10:00,58.35,58.35,58.3,58.31,30100.0,46.5719,46.5719,46.532,46.54,30100.0
2006-05-16 12:20:00,58.32,58.5,58.32,58.49,40700.0,46.548,46.6916,46.548,46.6836,40700.0
2006-05-16 12:30:00,58.49,58.66,58.47,58.66,31600.0,46.6836,46.8193,46.6677,46.8193,31600.0
2006-05-16 12:40:00,58.65,58.75,58.64,58.71,46600.0,46.8113,46.8912,46.8034,46.8592,46600.0
2006-05-16 12:50:00,58.71,58.85,58.71,58.84,125600.0,46.8592,46.971,46.8592,46.963,125600.0
2006-05-16 13:00:00,58.83,58.89,58.75,58.75,45300.0,46.955,47.0029,46.8912,46.8912,45300.0
2006-05-16 13:10:00,58.76,58.86,58.73,58.82,43100.0,46.8991,46.979,46.8752,46.947,43100.0
2006-05-16 13:20:00,58.82,58.89,58.77,58.83,43800.0,46.947,47.0029,46.9071,46.955,43800.0
2006-05-16 13:30:00,58.83,58.83,58.68,58.7,39900.0,46.955,46.955,46.8353,46.8513,39900.0
2006-05-16 13:40:00,58.7,58.78,58.62,58.75,48900.0,46.8513,46.9151,46.7874,46.8912,48900.0
2006-05-16 13:50:00,58.75,58.8,58.72,58.74,46600.0,46.8912,46.9311,46.8672,46.8832,46600.0
2006-05-16 14:00:00,58.73,58.75,58.64,58.75,31900.0,46.8752,46.8912,46.8034,46.8912,31900.0
2006-05-16 14:10:00,58.75,58.78,58.75,58.75,56500.0,46.8912,46.9151,46.8912,46.8912,56500.0
2006-05-16 14:20:00,58.75,58.83,58.75,58.83,50300.0,46.8912,46.955,46.8912,46.955,50300.0
2006-05-16 14:30:00,58.83,58.85,58.8,58.83,48500.0,46.955,46.971,46.9311,46.955,48500.0
2006-05-16 14:40:00,58.83,58.88,58.73,58.74,84700.0,46.955,46.9949,46.8752,46.8832,84700.0
2006-05-16 14:50:00,58.74,58.75,58.65,58.65,42100.0,46.8832,46.8912,46.8113,46.8113,42100.0
2006-05-16 15:00:00,58.66,58.77,58.65,58.77,58400.0,46.8193,46.9071,46.8113,46.9071,58400.0
2006-05-16 15:10:00,58.76,58.76,58.65,58.66,57000.0,46.8991,46.8991,46.8113,46.8193,57000.0
2006-05-16 15:20:00,58.66,58.71,58.56,58.67,81300.0,46.8193,46.8592,46.7395,46.8273,81300.0
2006-05-16 15:30:00,58.67,58.74,58.65,58.74,92000.0,46.8273,46.8832,46.8113,46.8832,92000.0
2006-05-16 15:40:00,58.74,58.74,58.65,58.73,94700.0,46.8832,46.8832,46.8113,46.8752,94700.0
2006-05-16 15:50:00,58.72,58.73,58.61,58.66,76600.0,46.8672,46.8752,46.7794,46.8193,76600.0
2006-05-17 09:30:00,58.3,58.34,57.74,57.74,50400.0,46.589,46.621,46.1415,46.1415,50400.0
2006-05-17 09:40:00,57.74,58.01,57.71,57.96,78100.0,46.1415,46.3572,46.1175,46.3173,78100.0
2006-05-17 09:50:00,57.96,58.0,57.75,57.75,72900.0,46.3173,46.3493,46.1495,46.1495,72900.0
2006-05-17 10:00:00,57.76,57.95,57.7,57.71,41100.0,46.1575,46.3093,46.1095,46.1175,41100.0
2006-05-17 10:10:00,57.7,57.71,57.51,57.55,42400.0,46.1095,46.1175,45.9577,45.9896,42400.0
2006-05-17 10:20:00,57.55,57.79,57.54,57.65,39900.0,45.9896,46.1814,45.9817,46.0696,39900.0
2006-05-17 10:30:00,57.61,57.75,57.57,57.69,56100.0,46.0376,46.1495,46.0056,46.1015,56100.0
2006-05-17 10:40:00,57.61,57.64,57.44,57.5,38800.0,46.0376,46.0616,45.9017,45.9497,38800.0
2006-05-17 10:50:00,57.49,57.5,57.33,57.35,69100.0,45.9417,45.9497,45.8138,45.8298,69100.0
2006-05-17 11:00:00,57.33,57.37,57.1,57.11,63900.0,45.8138,45.8458,45.63,45.638,63900.0
2006-05-17 11:10:00,57.1,57.13,56.91,56.94,39000.0,45.63,45.654,45.4782,45.5022,39000.0
2006-05-17 11:20:00,56.95,57.09,56.74,56.74,41600.0,45.5102,45.6221,45.3424,45.3424,41600.0
2006-05-17 11:30:00,56.75,56.75,56.6,56.74,68400.0,45.3503,45.3503,45.2305,45.3424,68400.0
2006-05-17 11:40:00,56.73,56.8,56.59,56.59,55100.0,45.3344,45.3903,45.2225,45.2225,55100.0
2006-05-17 11:50:00,56.6,56.72,56.54,56.62,32900.0,45.2305,45.3264,45.1825,45.2465,32900.0
2006-05-17 12:00:00,56.62,56.93,56.62,56.85,33200.0,45.2465,45.4942,45.2465,45.4303,33200.0
2006-05-17 12:10:00,56.85,57.05,56.85,56.98,24100.0,45.4303,45.5901,45.4303,45.5341,24100.0
2006-05-17 12:20:00,56.99,57.04,56.74,56.87,30600.0,45.5421,45.5821,45.3424,45.4462,30600.0
2006-05-17 12:30:00,56.88,57.05,56.88,56.9,31300.0,45.4542,45.5901,45.4542,45.4702,31300.0
2006-05-17 12:40:00,56.9,56.95,56.79,56.8,43700.0,45.4702,45.5102,45.3823,45.3903,43700.0
2006-05-17 12:50:00,56.8,56.95,56.76,56.86,31700.0,45.3903,45.5102,45.3583,45.4383,31700.0
2006-05-17 13:00:00,56.87,57.09,56.8,56.95,42400.0,45.4462,45.6221,45.3903,45.5102,42400.0
2006-05-17 13:10:00,56.93,56.94,56.66,56.73,26300.0,45.4942,45.5022,45.2784,45.3344,26300.0
2006-05-17 13:20:00,56.72,56.83,56.62,56.72,38700.0,45.3264,45.4143,45.2465,45.3264,38700.0
2006-05-17 13:30:00,56.71,56.78,56.66,56.68,28800.0,45.3184,45.3743,45.2784,45.2944,28800.0
2006-05-17 13:40:00,56.7,56.75,56.63,56.75,27500.0,45.3104,45.3503,45.2545,45.3503,27500.0
2006-05-17 13:50:00,56.74,56.91,56.71,56.73,44300.0,45.3424,45.4782,45.3184,45.3344,44300.0
2006-05-17 14:00:00,56.73,56.85,56.68,56.83,29000.0,45.3344,45.4303,45.2944,45.4143,29000.0
2006-05-17 14:10:00,56.84,56.86,56.66,56.75,57600.0,45.4223,45.4383,45.2784,45.3503,57600.0
2006-05-17 14:20:00,56.75,56.86,56.7,56.86,47300.0,45.3503,45.4383,45.3104,45.4383,47300.0
2006-05-17 14:30:00,56.86,57.02,56.86,56.95,127500.0,45.4383,45.5661,45.4383,45.5102,127500.0
2006-05-17 14:40:00,56.95,57.23,56.95,57.05,148300.0,45.5102,45.7339,45.5102,45.5901,148300.0
2006-05-17 14:50:00,57.06,57.37,57.04,57.15,143800.0,45.5981,45.8458,45.5821,45.67,143800.0
2006-05-17 15:00:00,57.16,57.45,57.16,57.44,129400.0,45.678,45.9097,45.678,45.9017,129400.0
2006-05-17 15:10:00,57.44,57.48,57.35,57.43,154300.0,45.9017,45.9337,45.8298,45.8938,154300.0
2006-05-17 15:20:00,57.43,57.43,57.29,57.3,136600.0,45.8938,45.8938,45.7819,45.7899,136600.0
2006-05-17 15:30:00,57.29,57.46,57.26,57.46,146400.0,45.7819,45.9177,45.7579,45.9177,146400.0
2006-05-17 15:40:00,57.46,57.49,57.21,57.23,166100.0,45.9177,45.9417,45.7179,45.7339,166100.0
2006-05-17 15:50:00,57.23,57.96,56.96,57.17,91300.0,45.7339,46.3173,45.5182,45.686,91300.0
2006-05-18 09:30:00,56.36,56.91,56.36,56.61,41600.0,45.0387,45.4782,45.0387,45.2385,41600.0
2006-05-18 09:40:00,56.63,57.05,56.53,56.98,39600.0,45.2545,45.5901,45.1745,45.5341,39600.0
2006-05-18 09:50:00,56.97,57.0,56.65,56.91,56700.0,45.5262,45.5501,45.2704,45.4782,56700.0
2006-05-18 10:00:00,56.9,57.28,56.75,56.75,31500.0,45.4702,45.7739,45.3503,45.3503,31500.0
2006-05-18 10:10:00,56.76,56.92,56.6,56.75,58800.0,45.3583,45.4862,45.2305,45.3503,58800.0
2006-05-18 10:20:00,56.76,56.79,56.64,56.68,48100.0,45.3583,45.3823,45.2624,45.2944,48100.0
2006-05-18 10:30:00,56.67,56.82,56.6,56.65,50900.0,45.2864,45.4063,45.2305,45.2704,50900.0
2006-05-18 10:40:00,56.65,56.68,56.55,56.55,39300.0,45.2704,45.2944,45.1905,45.1905,39300.0
2006-05-18 10:50:00,56.56,56.57,56.42,56.48,71000.0,45.1985,45.2065,45.0866,45.1346,71000.0
2006-05-18 11:00:00,56.48,56.49,56.24,56.25,57500.0,45.1346,45.1426,44.9428,44.9508,57500.0
2006-05-18 11:10:00,56.25,56.27,56.01,56.02,44800.0,44.9508,44.9668,44.759,44.767,44800.0
2006-05-18 11:20:00,56.02,56.29,56.0,56.25,44500.0,44.767,44.9828,44.751,44.9508,44500.0
2006-05-18 11:30:00,56.27,56.31,56.2,56.28,34100.0,44.9668,44.9987,44.9108,44.9748,34100.0
2006-05-18 11:40:00,56.28,56.4,56.28,56.34,32400.0,44.9748,45.0707,44.9748,45.0227,32400.0
2006-05-18 11:50:00,56.34,56.34,56.06,56.3,61200.0,45.0227,45.0227,44.799,44.9907,61200.0
2006-05-18 12:00:00,56.32,56.35,56.14,56.29,52800.0,45.0067,45.0307,44.8629,44.9828,52800.0
2006-05-18 12:10:00,56.27,56.3,56.07,56.08,41600.0,44.9668,44.9907,44.8069,44.8149,41600.0
2006-05-18 12:20:00,56.07,56.12,55.93,56.1,34300.0,44.8069,44.8469,44.6951,44.8309,34300.0
2006-05-18 12:30:00,56.1,56.19,56.08,56.18,29700.0,44.8309,44.9028,44.8149,44.8948,29700.0
2006-05-18 12:40:00,56.19,56.2,56.16,56.17,23200.0,44.9028,44.9108,44.8789,44.8869,23200.0
2006-05-18 12:50:00,56.16,56.18,56.15,56.18,18000.0,44.8789,44.8948,44.8709,44.8948,18000.0
2006-05-18 13:00:00,56.18,56.2,56.15,56.18,17900.0,44.8948,44.9108,44.8709,44.8948,17900.0
2006-05-18 13:10:00,56.18,56.22,56.07,56.1,47400.0,44.8948,44.9268,44.8069,44.8309,47400.0
2006-05-18 13:20:00,56.1,56.24,56.09,56.18,22600.0,44.8309,44.9428,44.8229,44.8948,22600.0
2006-05-18 13:30:00,56.18,56.25,56.18,56.23,47700.0,44.8948,44.9508,44.8948,44.9348,47700.0
2006-05-18 13:40:00,56.23,56.23,56.14,56.14,19800.0,44.9348,44.9348,44.8629,44.8629,19800.0
2006-05-18 13:50:00,56.14,56.14,56.03,56.1,17200.0,44.8629,44.8629,44.775,44.8309,17200.0
2006-05-18 14:00:00,56.07,56.08,55.99,56.06,23400.0,44.8069,44.8149,44.743,44.799,23400.0
2006-05-18 14:10:00,56.06,56.06,55.89,55.99,21200.0,44.799,44.799,44.6631,44.743,21200.0
2006-05-18 14:20:00,55.98,55.98,55.89,55.89,28800.0,44.735,44.735,44.6631,44.6631,28800.0
2006-05-18 14:30:00,55.87,55.97,55.86,55.97,72000.0,44.6471,44.727,44.6391,44.727,72000.0
2006-05-18 14:40:00,55.96,56.01,55.93,56.0,76000.0,44.719,44.759,44.6951,44.751,76000.0
2006-05-18 14:50:00,56.01,56.02,55.87,55.88,53600.0,44.759,44.767,44.6471,44.6551,53600.0
2006-05-18 15:00:00,55.88,55.9,55.75,55.75,69000.0,44.6551,44.6711,44.5512,44.5512,69000.0
2006-05-18 15:10:00,55.76,55.82,55.67,55.67,61300.0,44.5592,44.6072,44.4873,44.4873,61300.0
2006-05-18 15:20:00,55.66,55.68,55.5,55.55,67700.0,44.4793,44.4953,44.3514,44.3914,67700.0
2006-05-18 15:30:00,55.55,55.64,55.54,55.58,70300.0,44.3914,44.4633,44.3834,44.4154,70300.0
2006-05-18 15:40:00,55.58,55.59,55.5,55.51,104100.0,44.4154,44.4234,44.3514,44.3594,104100.0
2006-05-18 15:50:00,55.5,55.52,55.41,55.42,92600.0,44.3514,44.3674,44.2795,44.2875,92600.0
2006-05-19 09:30:00,55.41,55.56,55.2,55.42,119100.0,44.2795,44.3994,44.1117,44.2875,119100.0
2006-05-19 09:40:00,55.39,55.69,55.36,55.43,37200.0,44.2635,44.5033,44.2396,44.2955,37200.0
2006-05-19 09:50:00,55.45,55.58,55.06,55.31,56900.0,44.3115,44.4154,43.9998,44.1996,56900.0
2006-05-19 10:00:00,55.34,55.35,55.11,55.25,54100.0,44.2236,44.2316,44.0398,44.1517,54100.0
2006-05-19 10:10:00,55.26,55.3,55.02,55.03,47800.0,44.1597,44.1916,43.9679,43.9759,47800.0
2006-05-19 10:20:00,55.03,55.06,54.7,55.03,77200.0,43.9759,43.9998,43.7121,43.9759,77200.0
2006-05-19 10:30:00,55.03,55.24,54.91,55.13,70500.0,43.9759,44.1437,43.88,44.0558,70500.0
2006-05-19 10:40:00,55.13,55.13,55.04,55.07,61500.0,44.0558,44.0558,43.9838,44.0078,61500.0
2006-05-19 10:50:00,55.07,55.15,54.99,55.09,60400.0,44.0078,44.0717,43.9439,44.0238,60400.0
2006-05-19 11:00:00,55.1,55.12,54.9,54.96,60400.0,44.0318,44.0478,43.872,43.9199,60400.0
2006-05-19 11:10:00,54.95,54.96,54.81,54.92,42400.0,43.9119,43.9199,43.8,43.8879,42400.0
2006-05-19 11:20:00,54.93,55.23,54.92,55.06,31000.0,43.8959,44.1357,43.8879,43.9998,31000.0
2006-05-19 11:30:00,55.06,55.16,54.95,55.0,38300.0,43.9998,44.0797,43.9119,43.9519,38300.0
2006-05-19 11:40:00,55.0,55.0,54.92,54.92,38900.0,43.9519,43.9519,43.8879,43.8879,38900.0
2006-05-19 11:50:00,54.92,54.93,54.76,54.91,68000.0,43.8879,43.8959,43.7601,43.88,68000.0
2006-05-19 12:00:00,54.91,55.02,54.87,55.02,38900.0,43.88,43.9679,43.848,43.9679,38900.0
2006-05-19 12:10:00,55.02,55.11,54.96,54.96,42200.0,43.9679,44.0398,43.9199,43.9199,42200.0
2006-05-19 12:20:00,54.96,54.96,54.86,54.95,37300.0,43.9199,43.9199,43.84,43.9119,37300.0
2006-05-19 12:30:00,54.94,55.09,54.91,55.07,37400.0,43.9039,44.0238,43.88,44.0078,37400.0
2006-05-19 12:40:00,55.07,55.25,55.02,55.02,38500.0,44.0078,44.1517,43.9679,43.9679,38500.0
2006-05-19 12:50:00,55.03,55.2,55.02,55.06,35800.0,43.9759,44.1117,43.9679,43.9998,35800.0
2006-05-19 13:00:00,55.06,55.08,54.94,55.01,47500.0,43.9998,44.0158,43.9039,43.9599,47500.0
2006-05-19 13:10:00,55.01,55.05,54.96,55.05,39900.0,43.9599,43.9918,43.9199,43.9918,39900.0
2006-05-19 13:20:00,55.05,55.1,54.99,55.05,60900.0,43.9918,44.0318,43.9439,43.9918,60900.0
2006-05-19 13:30:00,55.05,55.08,54.93,54.98,67200.0,43.9918,44.0158,43.8959,43.9359,67200.0
2006-05-19 13:40:00,54.98,55.13,54.93,55.12,33800.0,43.9359,44.0558,43.8959,44.0478,33800.0
2006-05-19 13:50:00,55.12,55.16,55.07,55.11,52500.0,44.0478,44.0797,44.0078,44.0398,52500.0
2006-05-19 14:00:00,55.11,55.17,55.1,55.13,59000.0,44.0398,44.0877,44.0318,44.0558,59000.0
2006-05-19 14:10:00,55.15,55.17,55.03,55.04,70600.0,44.0717,44.0877,43.9759,43.9838,70600.0
2006-05-19 14:20:00,55.05,55.19,55.05,55.09,92500.0,43.9918,44.1037,43.9918,44.0238,92500.0
2006-05-19 14:30:00,55.08,55.16,55.0,55.05,54900.0,44.0158,44.0797,43.9519,43.9918,54900.0
2006-05-19 14:40:00,55.04,55.05,55.0,55.01,45500.0,43.9838,43.9918,43.9519,43.9599,45500.0
2006-05-19 14:50:00,55.01,55.01,54.73,54.76,57700.0,43.9599,43.9599,43.7361,43.7601,57700.0
2006-05-19 15:00:00,54.76,54.83,54.65,54.71,65800.0,43.7601,43.816,43.6722,43.7201,65800.0
2006-05-19 15:10:00,54.7,54.71,54.51,54.57,55700.0,43.7121,43.7201,43.5603,43.6083,55700.0
2006-05-19 15:20:00,54.58,54.66,54.41,54.53,119100.0,43.6162,43.6802,43.4804,43.5763,119100.0
2006-05-19 15:30:00,54.52,54.53,54.4,54.46,122500.0,43.5683,43.5763,43.4724,43.5204,122500.0
2006-05-19 15:40:00,54.44,54.45,54.39,54.42,143900.0,43.5044,43.5124,43.4644,43.4884,143900.0
2006-05-19 15:50:00,54.41,54.56,54.4,54.47,261900.0,43.4804,43.6003,43.4724,43.5283,261900.0
2006-05-22 09:30:00,54.15,54.19,54.12,54.16,53300.0,43.2726,43.3046,43.2486,43.2806,53300.0
2006-05-22 09:40:00,54.16,54.16,53.44,53.63,139100.0,43.2806,43.2806,42.7052,42.8571,139100.0
2006-05-22 09:50:00,53.64,53.7,53.33,53.65,94600.0,42.8651,42.913,42.6173,42.8731,94600.0
2006-05-22 10:00:00,53.65,53.67,53.52,53.56,95600.0,42.8731,42.889,42.7692,42.8011,95600.0
2006-05-22 10:10:00,53.56,53.58,53.43,53.45,53300.0,42.8011,42.8171,42.6973,42.7132,53300.0
2006-05-22 10:20:00,53.45,53.46,53.31,53.43,155600.0,42.7132,42.7212,42.6014,42.6973,155600.0
2006-05-22 10:30:00,53.41,53.6,53.41,53.54,57600.0,42.6813,42.8331,42.6813,42.7852,57600.0
2006-05-22 10:40:00,53.53,53.68,53.51,53.68,50700.0,42.7772,42.897,42.7612,42.897,50700.0
2006-05-22 10:50:00,53.67,53.84,53.63,53.82,78400.0,42.889,43.0249,42.8571,43.0089,78400.0
2006-05-22 11:00:00,53.82,53.83,53.52,53.6,68400.0,43.0089,43.0169,42.7692,42.8331,68400.0
2006-05-22 11:10:00,53.59,53.6,53.5,53.54,73800.0,42.8251,42.8331,42.7532,42.7852,73800.0
2006-05-22 11:20:00,53.54,53.74,53.54,53.74,52000.0,42.7852,42.945,42.7852,42.945,52000.0
2006-05-22 11:30:00,53.75,53.81,53.61,53.61,97800.0,42.953,43.0009,42.8411,42.8411,97800.0
2006-05-22 11:40:00,53.62,53.65,53.57,53.61,64500.0,42.8491,42.8731,42.8091,42.8411,64500.0
2006-05-22 11:50:00,53.61,53.82,53.6,53.8,117300.0,42.8411,43.0089,42.8331,42.9929,117300.0
2006-05-22 12:00:00,53.78,54.08,53.78,54.03,43700.0,42.9769,43.2167,42.9769,43.1767,43700.0
2006-05-22 12:10:00,54.03,54.05,53.84,53.84,35100.0,43.1767,43.1927,43.0249,43.0249,35100.0
2006-05-22 12:20:00,53.86,53.86,53.6,53.61,31400.0,43.0409,43.0409,42.8331,42.8411,31400.0
2006-05-22 12:30:00,53.61,53.81,53.61,53.81,43000.0,42.8411,43.0009,42.8411,43.0009,43000.0
2006-05-22 12:40:00,53.8,53.85,53.72,53.82,40800.0,42.9929,43.0329,42.929,43.0089,40800.0
2006-05-22 12:50:00,53.82,53.88,53.7,53.77,43700.0,43.0089,43.0569,42.913,42.969,43700.0
2006-05-22 13:00:00,53.77,53.91,53.77,53.85,39900.0,42.969,43.0808,42.969,43.0329,39900.0
2006-05-22 13:10:00,53.85,53.86,53.75,53.76,34800.0,43.0329,43.0409,42.953,42.961,34800.0
2006-05-22 13:20:00,53.75,53.91,53.73,53.9,42300.0,42.953,43.0808,42.937,43.0728,42300.0
2006-05-22 13:30:00,53.9,53.9,53.76,53.86,26300.0,43.0728,43.0728,42.961,43.0409,26300.0
2006-05-22 13:40:00,53.85,53.89,53.77,53.79,38100.0,43.0329,43.0649,42.969,42.9849,38100.0
2006-05-22 13:50:00,53.8,53.89,53.76,53.84,135600.0,42.9929,43.0649,42.961,43.0249,135600.0
2006-05-22 14:00:00,53.84,53.95,53.83,53.94,111600.0,43.0249,43.1128,43.0169,43.1048,111600.0
2006-05-22 14:10:00,53.94,54.23,53.94,54.23,58800.0,43.1048,43.3366,43.1048,43.3366,58800.0
2006-05-22 14:20:00,54.22,54.23,53.98,53.98,64500.0,43.3286,43.3366,43.1368,43.1368,64500.0
2006-05-22 14:30:00,53.97,54.14,53.91,53.91,49000.0,43.1288,43.2646,43.0808,43.0808,49000.0
2006-05-22 14:40:00,53.91,53.93,53.86,53.88,81900.0,43.0808,43.0968,43.0409,43.0569,81900.0
2006-05-22 14:50:00,53.89,53.96,53.88,53.89,49300.0,43.0649,43.1208,43.0569,43.0649,49300.0
2006-05-22 15:00:00,53.89,54.03,53.88,54.0,60300.0,43.0649,43.1767,43.0569,43.1528,60300.0
2006-05-22 15:10:00,54.01,54.25,54.0,54.17,89300.0,43.1607,43.3525,43.1528,43.2886,89300.0
2006-05-22 15:20:00,54.16,54.37,54.15,54.37,49900.0,43.2806,43.4484,43.2726,43.4484,49900.0
2006-05-22 15:30:00,54.36,54.47,54.3,54.46,60900.0,43.4404,43.5283,43.3925,43.5204,60900.0
2006-05-22 15:40:00,54.46,54.68,54.46,54.56,152300.0,43.5204,43.6962,43.5204,43.6003,152300.0
2006-05-22 15:50:00,54.56,54.62,54.5,54.5,182200.0,43.6003,43.6482,43.5523,43.5523,182200.0
2006-05-23 09:30:00,54.5,54.71,54.44,54.71,79000.0,43.5523,43.7201,43.5044,43.7201,79000.0
2006-05-23 09:40:00,54.69,54.77,54.6,54.71,47800.0,43.7042,43.7681,43.6322,43.7201,47800.0
2006-05-23 09:50:00,54.73,54.73,54.62,54.73,56300.0,43.7361,43.7361,43.6482,43.7361,56300.0
2006-05-23 10:00:00,54.71,54.81,54.71,54.75,58900.0,43.7201,43.8,43.7201,43.7521,58900.0
2006-05-23 10:10:00,54.78,54.78,54.63,54.63,31300.0,43.7761,43.7761,43.6562,43.6562,31300.0
2006-05-23 10:20:00,54.64,54.64,54.6,54.6,30900.0,43.6642,43.6642,43.6322,43.6322,30900.0
2006-05-23 10:30:00,54.6,54.64,54.6,54.62,28900.0,43.6322,43.6642,43.6322,43.6482,28900.0
2006-05-23 10:40:00,54.62,54.7,54.54,54.54,40300.0,43.6482,43.7121,43.5843,43.5843,40300.0
2006-05-23 10:50:00,54.54,54.73,54.53,54.7,50700.0,43.5843,43.7361,43.5763,43.7121,50700.0
2006-05-23 11:00:00,54.71,54.84,54.7,54.83,29600.0,43.7201,43.824,43.7121,43.816,29600.0
2006-05-23 11:10:00,54.82,54.84,54.75,54.82,68100.0,43.808,43.824,43.7521,43.808,68100.0
2006-05-23 11:20:00,54.8,54.84,54.73,54.84,52000.0,43.7921,43.824,43.7361,43.824,52000.0
2006-05-23 11:30:00,54.8,54.85,54.75,54.75,32500.0,43.7921,43.832,43.7521,43.7521,32500.0
2006-05-23 11:40:00,54.75,54.77,54.7,54.7,72200.0,43.7521,43.7681,43.7121,43.7121,72200.0
2006-05-23 11:50:00,54.71,54.73,54.7,54.7,30800.0,43.7201,43.7361,43.7121,43.7121,30800.0
2006-05-23 12:00:00,54.7,54.71,54.7,54.7,62200.0,43.7121,43.7201,43.7121,43.7121,62200.0
2006-05-23 12:10:00,54.7,54.75,54.7,54.75,130300.0,43.7121,43.7521,43.7121,43.7521,130300.0
2006-05-23 12:20:00,54.76,54.79,54.72,54.75,109300.0,43.7601,43.7841,43.7281,43.7521,109300.0
2006-05-23 12:30:00,54.74,54.83,54.71,54.72,33900.0,43.7441,43.816,43.7201,43.7281,33900.0
2006-05-23 12:40:00,54.73,54.75,54.7,54.73,17000.0,43.7361,43.7521,43.7121,43.7361,17000.0
2006-05-23 12:50:00,54.73,54.74,54.72,54.72,10300.0,43.7361,43.7441,43.7281,43.7281,10300.0
2006-05-23 13:00:00,54.73,54.75,54.72,54.73,25100.0,43.7361,43.7521,43.7281,43.7361,25100.0
2006-05-23 13:10:00,54.74,54.82,54.72,54.82,94000.0,43.7441,43.808,43.7281,43.808,94000.0
2006-05-23 13:20:00,54.82,54.83,54.72,54.74,12600.0,43.808,43.816,43.7281,43.7441,12600.0
2006-05-23 13:30:00,54.74,54.77,54.73,54.73,92200.0,43.7441,43.7681,43.7361,43.7361,92200.0
2006-05-23 13:40:00,54.74,54.75,54.71,54.74,67100.0,43.7441,43.7521,43.7201,43.7441,67100.0
2006-05-23 13:50:00,54.73,54.74,54.65,54.69,60600.0,43.7361,43.7441,43.6722,43.7042,60600.0
2006-05-23 14:00:00,54.69,54.7,54.61,54.62,57900.0,43.7042,43.7121,43.6402,43.6482,57900.0
2006-05-23 14:10:00,54.62,54.62,54.5,54.5,34700.0,43.6482,43.6482,43.5523,43.5523,34700.0
2006-05-23 14:20:00,54.49,54.54,54.42,54.44,69900.0,43.5443,43.5843,43.4884,43.5044,69900.0
2006-05-23 14:30:00,54.44,54.52,54.41,54.48,30200.0,43.5044,43.5683,43.4804,43.5363,30200.0
2006-05-23 14:40:00,54.48,54.49,54.25,54.25,34200.0,43.5363,43.5443,43.3525,43.3525,34200.0
2006-05-23 14:50:00,54.26,54.33,54.15,54.2,44400.0,43.3605,43.4165,43.2726,43.3126,44400.0
2006-05-23 15:00:00,54.2,54.29,54.15,54.26,33600.0,43.3126,43.3845,43.2726,43.3605,33600.0
2006-05-23 15:10:00,54.25,54.36,54.25,54.34,36000.0,43.3525,43.4404,43.3525,43.4245,36000.0
2006-05-23 15:20:00,54.33,54.34,54.18,54.2,50900.0,43.4165,43.4245,43.2966,43.3126,50900.0
2006-05-23 15:30:00,54.2,54.21,54.12,54.19,86700.0,43.3126,43.3206,43.2486,43.3046,86700.0
2006-05-23 15:40:00,54.2,54.2,53.97,53.99,89800.0,43.3126,43.3126,43.1288,43.1448,89800.0
2006-05-23 15:50:00,53.99,54.03,53.97,53.99,114800.0,43.1448,43.1767,43.1288,43.1448,114800.0
2006-05-24 09:30:00,53.75,53.94,53.04,53.07,80900.0,42.953,43.1048,42.3856,42.4096,80900.0
2006-05-24 09:40:00,53.08,53.83,53.06,53.79,100000.0,42.4176,43.0169,42.4016,42.9849,100000.0
2006-05-24 09:50:00,53.81,53.83,53.45,53.72,105900.0,43.0009,43.0169,42.7132,42.929,105900.0
2006-05-24 10:00:00,53.72,53.82,53.63,53.8,89900.0,42.929,43.0089,42.8571,42.9929,89900.0
2006-05-24 10:10:00,53.81,53.82,53.73,53.73,50100.0,43.0009,43.0089,42.937,42.937,50100.0
2006-05-24 10:20:00,53.74,54.08,53.72,54.08,48500.0,42.945,43.2167,42.929,43.2167,48500.0
2006-05-24 10:30:00,54.08,54.11,53.93,53.99,29200.0,43.2167,43.2407,43.0968,43.1448,29200.0
2006-05-24 10:40:00,53.97,54.06,53.75,53.83,22100.0,43.1288,43.2007,42.953,43.0169,22100.0
2006-05-24 10:50:00,53.81,54.11,53.81,54.01,75700.0,43.0009,43.2407,43.0009,43.1607,75700.0
2006-05-24 11:00:00,54.01,54.02,53.7,53.79,52100.0,43.1607,43.1687,42.913,42.9849,52100.0
2006-05-24 11:10:00,53.78,53.82,53.6,53.63,29500.0,42.9769,43.0089,42.8331,42.8571,29500.0
2006-05-24 11:20:00,53.63,53.66,53.6,53.6,37600.0,42.8571,42.8811,42.8331,42.8331,37600.0
2006-05-24 11:30:00,53.6,53.71,53.59,53.71,43700.0,42.8331,42.921,42.8251,42.921,43700.0
2006-05-24 11:40:00,53.7,53.8,53.69,53.8,28800.0,42.913,42.9929,42.905,42.9929,28800.0
2006-05-24 11:50:00,53.8,53.92,53.8,53.85,25200.0,42.9929,43.0888,42.9929,43.0329,25200.0
2006-05-24 12:00:00,53.86,53.86,53.68,53.7,37700.0,43.0409,43.0409,42.897,42.913,37700.0
2006-05-24 12:10:00,53.71,53.76,53.7,53.71,21900.0,42.921,42.961,42.913,42.921,21900.0
2006-05-24 12:20:00,53.72,53.75,53.51,53.51,49000.0,42.929,42.953,42.7612,42.7612,49000.0
2006-05-24 12:30:00,53.5,53.5,53.3,53.31,22200.0,42.7532,42.7532,42.5934,42.6014,22200.0
2006-05-24 12:40:00,53.31,53.32,53.19,53.25,62000.0,42.6014,42.6093,42.5055,42.5534,62000.0
2006-05-24 12:50:00,53.26,53.56,53.26,53.41,45200.0,42.5614,42.8011,42.5614,42.6813,45200.0
2006-05-24 13:00:00,53.41,53.56,53.24,53.52,56000.0,42.6813,42.8011,42.5454,42.7692,56000.0
2006-05-24 13:10:00,53.52,53.55,53.27,53.28,39600.0,42.7692,42.7931,42.5694,42.5774,39600.0
2006-05-24 13:20:00,53.28,53.55,53.28,53.3,34800.0,42.5774,42.7931,42.5774,42.5934,34800.0
2006-05-24 13:30:00,53.3,53.3,53.1,53.29,42600.0,42.5934,42.5934,42.4335,42.5854,42600.0
2006-05-24 13:40:00,53.27,53.39,53.17,53.33,65000.0,42.5694,42.6653,42.4895,42.6173,65000.0
2006-05-24 13:50:00,53.32,53.37,53.24,53.26,32700.0,42.6093,42.6493,42.5454,42.5614,32700.0
2006-05-24 14:00:00,53.3,53.5,53.25,53.32,31900.0,42.5934,42.7532,42.5534,42.6093,31900.0
2006-05-24 14:10:00,53.25,53.51,53.21,53.46,27900.0,42.5534,42.7612,42.5214,42.7212,27900.0
2006-05-24 14:20:00,53.46,53.48,53.15,53.17,26900.0,42.7212,42.7372,42.4735,42.4895,26900.0
2006-05-24 14:30:00,53.13,53.49,53.11,53.47,37900.0,42.4575,42.7452,42.4415,42.7292,37900.0
2006-05-24 14:40:00,53.46,53.63,53.36,53.55,28100.0,42.7212,42.8571,42.6413,42.7931,28100.0
2006-05-24 14:50:00,53.59,53.62,53.28,53.42,28700.0,42.8251,42.8491,42.5774,42.6893,28700.0
2006-05-24 15:00:00,53.48,53.57,53.34,53.35,35500.0,42.7372,42.8091,42.6253,42.6333,35500.0
2006-05-24 15:10:00,53.34,53.35,53.21,53.28,63800.0,42.6253,42.6333,42.5214,42.5774,63800.0
2006-05-24 15:20:00,53.28,53.33,53.19,53.3,40600.0,42.5774,42.6173,42.5055,42.5934,40600.0
2006-05-24 15:30:00,53.31,53.72,53.31,53.72,54500.0,42.6014,42.929,42.6014,42.929,54500.0
2006-05-24 15:40:00,53.72,53.82,53.5,53.77,70200.0,42.929,43.0089,42.7532,42.969,70200.0
2006-05-24 15:50:00,53.77,53.8,53.69,53.69,108000.0,42.969,42.9929,42.905,42.905,108000.0
2006-05-25 09:30:00,54.0,54.06,53.95,54.01,42100.0,43.1528,43.2007,43.1128,43.1607,42100.0
2006-05-25 09:40:00,54.01,54.59,54.01,54.44,51500.0,43.1607,43.6242,43.1607,43.5044,51500.0
2006-05-25 09:50:00,54.45,54.49,54.41,54.47,77100.0,43.5124,43.5443,43.4804,43.5283,77100.0
2006-05-25 10:00:00,54.47,54.48,54.24,54.25,64500.0,43.5283,43.5363,43.3445,43.3525,64500.0
2006-05-25 10:10:00,54.25,54.25,53.98,54.1,73200.0,43.3525,43.3525,43.1368,43.2327,73200.0
2006-05-25 10:20:00,54.13,54.25,54.09,54.18,62100.0,43.2566,43.3525,43.2247,43.2966,62100.0
2006-05-25 10:30:00,54.18,54.21,54.03,54.03,38200.0,43.2966,43.3206,43.1767,43.1767,38200.0
2006-05-25 10:40:00,54.03,54.03,53.88,53.9,40500.0,43.1767,43.1767,43.0569,43.0728,40500.0
2006-05-25 10:50:00,53.89,53.91,53.78,53.89,49000.0,43.0649,43.0808,42.9769,43.0649,49000.0
2006-05-25 11:00:00,53.9,53.91,53.84,53.88,31300.0,43.0728,43.0808,43.0249,43.0569,31300.0
2006-05-25 11:10:00,53.87,53.89,53.77,53.77,22000.0,43.0489,43.0649,42.969,42.969,22000.0
2006-05-25 11:20:00,53.76,53.76,53.68,53.73,18000.0,42.961,42.961,42.897,42.937,18000.0
2006-05-25 11:30:00,53.73,53.84,53.72,53.82,31100.0,42.937,43.0249,42.929,43.0089,31100.0
2006-05-25 11:40:00,53.82,53.86,53.8,53.84,30300.0,43.0089,43.0409,42.9929,43.0249,30300.0
2006-05-25 11:50:00,53.83,53.83,53.77,53.81,23900.0,43.0169,43.0169,42.969,43.0009,23900.0
2006-05-25 12:00:00,53.79,53.82,53.73,53.76,21600.0,42.9849,43.0089,42.937,42.961,21600.0
2006-05-25 12:10:00,53.76,53.81,53.75,53.81,13300.0,42.961,43.0009,42.953,43.0009,13300.0
2006-05-25 12:20:00,53.8,53.81,53.77,53.77,10900.0,42.9929,43.0009,42.969,42.969,10900.0
2006-05-25 12:30:00,53.76,53.77,53.66,53.68,27500.0,42.961,42.969,42.8811,42.897,27500.0
2006-05-25 12:40:00,53.68,53.72,53.64,53.67,43900.0,42.897,42.929,42.8651,42.889,43900.0
2006-05-25 12:50:00,53.67,53.72,53.67,53.72,45800.0,42.889,42.929,42.889,42.929,45800.0
2006-05-25 13:00:00,53.71,53.73,53.64,53.67,23900.0,42.921,42.937,42.8651,42.889,23900.0
2006-05-25 13:10:00,53.68,53.69,53.62,53.69,13500.0,42.897,42.905,42.8491,42.905,13500.0
2006-05-25 13:20:00,53.69,53.71,53.64,53.66,19100.0,42.905,42.921,42.8651,42.8811,19100.0
2006-05-25 13:30:00,53.66,53.71,53.66,53.7,23000.0,42.8811,42.921,42.8811,42.913,23000.0
2006-05-25 13:40:00,53.7,53.76,53.67,53.72,31400.0,42.913,42.961,42.889,42.929,31400.0
2006-05-25 13:50:00,53.72,53.72,53.65,53.65,21400.0,42.929,42.929,42.8731,42.8731,21400.0
2006-05-25 14:00:00,53.66,53.66,53.59,53.6,46500.0,42.8811,42.8811,42.8251,42.8331,46500.0
2006-05-25 14:10:00,53.59,53.61,53.47,53.59,40800.0,42.8251,42.8411,42.7292,42.8251,40800.0
2006-05-25 14:20:00,53.58,53.66,53.57,53.61,38300.0,42.8171,42.8811,42.8091,42.8411,38300.0
2006-05-25 14:30:00,53.61,53.66,53.56,53.64,67900.0,42.8411,42.8811,42.8011,42.8651,67900.0
2006-05-25 14:40:00,53.65,53.73,53.62,53.71,64900.0,42.8731,42.937,42.8491,42.921,64900.0
2006-05-25 14:50:00,53.71,53.73,53.68,53.72,44300.0,42.921,42.937,42.897,42.929,44300.0
2006-05-25 15:00:00,53.73,53.75,53.7,53.73,114800.0,42.937,42.953,42.913,42.937,114800.0
2006-05-25 15:10:00,53.73,53.74,53.7,53.72,27200.0,42.937,42.945,42.913,42.929,27200.0
2006-05-25 15:20:00,53.71,53.85,53.71,53.85,36500.0,42.921,43.0329,42.921,43.0329,36500.0
2006-05-25 15:30:00,53.84,53.93,53.84,53.87,35200.0,43.0249,43.0968,43.0249,43.0489,35200.0
2006-05-25 15:40:00,53.86,53.87,53.81,53.81,42800.0,43.0409,43.0489,43.0009,43.0009,42800.0
2006-05-25 15:50:00,53.81,53.91,53.78,53.91,71600.0,43.0009,43.0808,42.9769,43.0808,71600.0
2006-05-26 09:30:00,54.35,54.78,54.35,54.74,75500.0,43.4324,43.7761,43.4324,43.7441,75500.0
2006-05-26 09:40:00,54.74,54.74,54.44,54.49,78800.0,43.7441,43.7441,43.5044,43.5443,78800.0
2006-05-26 09:50:00,54.46,54.46,54.19,54.3,41500.0,43.5204,43.5204,43.3046,43.3925,41500.0
2006-05-26 10:00:00,54.24,54.26,54.05,54.06,27300.0,43.3445,43.3605,43.1927,43.2007,27300.0
2006-05-26 10:10:00,54.07,54.08,53.99,54.03,24700.0,43.2087,43.2167,43.1448,43.1767,24700.0
2006-05-26 10:20:00,54.02,54.02,53.89,53.89,30400.0,43.1687,43.1687,43.0649,43.0649,30400.0
2006-05-26 10:30:00,53.9,53.96,53.71,53.75,29100.0,43.0728,43.1208,42.921,42.953,29100.0
2006-05-26 10:40:00,53.74,53.81,53.61,53.77,26600.0,42.945,43.0009,42.8411,42.969,26600.0
2006-05-26 10:50:00,53.77,53.95,53.77,53.92,16100.0,42.969,43.1128,42.969,43.0888,16100.0
2006-05-26 11:00:00,53.92,54.25,53.9,54.24,29900.0,43.0888,43.3525,43.0728,43.3445,29900.0
2006-05-26 11:10:00,54.23,54.26,54.11,54.26,20300.0,43.3366,43.3605,43.2407,43.3605,20300.0
2006-05-26 11:20:00,54.26,54.35,54.22,54.33,35300.0,43.3605,43.4324,43.3286,43.4165,35300.0
2006-05-26 11:30:00,54.34,54.37,54.27,54.28,25400.0,43.4245,43.4484,43.3685,43.3765,25400.0
2006-05-26 11:40:00,54.3,54.34,54.26,54.32,17500.0,43.3925,43.4245,43.3605,43.4085,17500.0
2006-05-26 11:50:00,54.32,54.35,54.27,54.35,16000.0,43.4085,43.4324,43.3685,43.4324,16000.0
2006-05-26 12:00:00,54.37,54.37,54.02,54.12,27000.0,43.4484,43.4484,43.1687,43.2486,27000.0
2006-05-26 12:10:00,54.1,54.13,54.0,54.09,34700.0,43.2327,43.2566,43.1528,43.2247,34700.0
2006-05-26 12:20:00,54.09,54.12,54.03,54.08,33200.0,43.2247,43.2486,43.1767,43.2167,33200.0
2006-05-26 12:30:00,54.05,54.05,53.91,53.93,25800.0,43.1927,43.1927,43.0808,43.0968,25800.0
2006-05-26 12:40:00,53.94,54.0,53.9,53.9,23200.0,43.1048,43.1528,43.0728,43.0728,23200.0
2006-05-26 12:50:00,53.88,53.89,53.74,53.79,31600.0,43.0569,43.0649,42.945,42.9849,31600.0
2006-05-26 13:00:00,53.76,53.81,53.7,53.75,25100.0,42.961,43.0009,42.913,42.953,25100.0
2006-05-26 13:10:00,53.75,53.78,53.72,53.75,27200.0,42.953,42.9769,42.929,42.953,27200.0
2006-05-26 13:20:00,53.75,53.77,53.65,53.67,39300.0,42.953,42.969,42.8731,42.889,39300.0
2006-05-26 13:30:00,53.67,53.71,53.62,53.71,33900.0,42.889,42.921,42.8491,42.921,33900.0
2006-05-26 13:40:00,53.71,53.8,53.66,53.78,22300.0,42.921,42.9929,42.8811,42.9769,22300.0
2006-05-26 13:50:00,53.78,53.83,53.74,53.81,17000.0,42.9769,43.0169,42.945,43.0009,17000.0
2006-05-26 14:00:00,53.81,53.86,53.79,53.86,29500.0,43.0009,43.0409,42.9849,43.0409,29500.0
2006-05-26 14:10:00,53.86,53.88,53.82,53.86,24800.0,43.0409,43.0569,43.0089,43.0409,24800.0
2006-05-26 14:20:00,53.87,53.9,53.8,53.8,31100.0,43.0489,43.0728,42.9929,42.9929,31100.0
2006-05-26 14:30:00,53.8,53.87,53.79,53.86,29800.0,42.9929,43.0489,42.9849,43.0409,29800.0
2006-05-26 14:40:00,53.87,53.87,53.65,53.73,47500.0,43.0489,43.0489,42.8731,42.937,47500.0
2006-05-26 14:50:00,53.72,53.8,53.72,53.79,48100.0,42.929,42.9929,42.929,42.9849,48100.0
2006-05-26 15:00:00,53.79,53.8,53.74,53.8,29700.0,42.9849,42.9929,42.945,42.9929,29700.0
2006-05-26 15:10:00,53.79,53.8,53.67,53.67,50100.0,42.9849,42.9929,42.889,42.889,50100.0
2006-05-26 15:20:00,53.67,53.75,53.67,53.75,71000.0,42.889,42.953,42.889,42.953,71000.0
2006-05-26 15:30:00,53.74,53.75,53.7,53.73,50200.0,42.945,42.953,42.913,42.937,50200.0
2006-05-26 15:40:00,53.73,53.76,53.72,53.75,68600.0,42.937,42.961,42.929,42.953,68600.0
2006-05-26 15:50:00,53.75,53.81,53.75,53.8,112100.0,42.953,43.0009,42.953,42.9929,112100.0
2006-05-30 09:30:00,53.45,53.45,52.8,53.29,67300.0,42.7132,42.7132,42.1938,42.5854,67300.0
2006-05-30 09:40:00,53.32,53.46,52.83,53.21,59700.0,42.6093,42.7212,42.2178,42.5214,59700.0
2006-05-30 09:50:00,53.21,53.29,53.05,53.18,42000.0,42.5214,42.5854,42.3936,42.4975,42000.0
2006-05-30 10:00:00,53.12,53.23,53.01,53.07,66300.0,42.4495,42.5374,42.3616,42.4096,66300.0
2006-05-30 10:10:00,53.06,53.25,53.06,53.16,37300.0,42.4016,42.5534,42.4016,42.4815,37300.0
2006-05-30 10:20:00,53.16,53.32,53.12,53.12,34300.0,42.4815,42.6093,42.4495,42.4495,34300.0
2006-05-30 10:30:00,53.12,53.14,53.04,53.08,34800.0,42.4495,42.4655,42.3856,42.4176,34800.0
2006-05-30 10:40:00,53.08,53.18,53.04,53.15,28500.0,42.4176,42.4975,42.3856,42.4735,28500.0
2006-05-30 10:50:00,53.14,53.21,53.09,53.18,29100.0,42.4655,42.5214,42.4256,42.4975,29100.0
2006-05-30 11:00:00,53.19,53.28,53.13,53.21,41000.0,42.5055,42.5774,42.4575,42.5214,41000.0
2006-05-30 11:10:00,53.21,53.26,53.11,53.13,28000.0,42.5214,42.5614,42.4415,42.4575,28000.0
2006-05-30 11:20:00,53.13,53.16,53.01,53.11,45500.0,42.4575,42.4815,42.3616,42.4415,45500.0
2006-05-30 11:30:00,53.11,53.28,53.06,53.27,19800.0,42.4415,42.5774,42.4016,42.5694,19800.0
2006-05-30 11:40:00,53.27,53.27,53.1,53.12,27000.0,42.5694,42.5694,42.4335,42.4495,27000.0
2006-05-30 11:50:00,53.11,53.17,52.97,53.13,30800.0,42.4415,42.4895,42.3297,42.4575,30800.0
2006-05-30 12:00:00,53.16,53.16,52.91,53.03,33300.0,42.4815,42.4815,42.2817,42.3776,33300.0
2006-05-30 12:10:00,53.03,53.18,53.02,53.18,27900.0,42.3776,42.4975,42.3696,42.4975,27900.0
2006-05-30 12:20:00,53.16,53.17,53.06,53.13,24200.0,42.4815,42.4895,42.4016,42.4575,24200.0
2006-05-30 12:30:00,53.12,53.2,53.03,53.2,31500.0,42.4495,42.5135,42.3776,42.5135,31500.0
2006-05-30 12:40:00,53.17,53.24,53.15,53.15,120900.0,42.4895,42.5454,42.4735,42.4735,120900.0
2006-05-30 12:50:00,53.15,53.16,52.93,53.04,140000.0,42.4735,42.4815,42.2977,42.3856,140000.0
2006-05-30 13:00:00,53.03,53.09,52.99,53.05,20800.0,42.3776,42.4256,42.3456,42.3936,20800.0
2006-05-30 13:10:00,53.05,53.18,53.02,53.1,28700.0,42.3936,42.4975,42.3696,42.4335,28700.0
2006-05-30 13:20:00,53.1,53.12,53.0,53.05,27100.0,42.4335,42.4495,42.3536,42.3936,27100.0
2006-05-30 13:30:00,53.04,53.08,52.99,53.02,19700.0,42.3856,42.4176,42.3456,42.3696,19700.0
2006-05-30 13:40:00,53.01,53.05,52.89,52.89,33600.0,42.3616,42.3936,42.2657,42.2657,33600.0
2006-05-30 13:50:00,52.88,52.98,52.87,52.97,20100.0,42.2577,42.3376,42.2497,42.3297,20100.0
2006-05-30 14:00:00,52.96,53.0,52.85,52.98,28200.0,42.3217,42.3536,42.2338,42.3376,28200.0
2006-05-30 14:10:00,53.0,53.08,52.92,53.07,23800.0,42.3536,42.4176,42.2897,42.4096,23800.0
2006-05-30 14:20:00,53.05,53.07,52.87,53.0,28400.0,42.3936,42.4096,42.2497,42.3536,28400.0
2006-05-30 14:30:00,53.0,53.01,52.89,52.97,27000.0,42.3536,42.3616,42.2657,42.3297,27000.0
2006-05-30 14:40:00,52.97,53.02,52.92,52.94,21500.0,42.3297,42.3696,42.2897,42.3057,21500.0
2006-05-30 14:50:00,52.93,52.98,52.85,52.91,29100.0,42.2977,42.3376,42.2338,42.2817,29100.0
2006-05-30 15:00:00,52.9,52.94,52.82,52.87,37700.0,42.2737,42.3057,42.2098,42.2497,37700.0
2006-05-30 15:10:00,52.87,53.0,52.87,52.99,45500.0,42.2497,42.3536,42.2497,42.3456,45500.0
2006-05-30 15:20:00,52.98,52.99,52.88,52.92,47400.0,42.3376,42.3456,42.2577,42.2897,47400.0
2006-05-30 15:30:00,52.92,52.93,52.71,52.85,58100.0,42.2897,42.2977,42.1219,42.2338,58100.0
2006-05-30 15:40:00,52.83,52.84,52.61,52.64,82300.0,42.2178,42.2258,42.042,42.0659,82300.0
2006-05-30 15:50:00,52.65,52.69,52.48,52.53,158600.0,42.0739,42.1059,41.9381,41.978,158600.0
2006-05-31 09:30:00,52.62,53.12,52.62,52.86,65900.0,42.05,42.4495,42.05,42.2418,65900.0
2006-05-31 09:40:00,52.86,53.0,52.81,52.92,49300.0,42.2418,42.3536,42.2018,42.2897,49300.0
2006-05-31 09:50:00,52.9,53.06,52.87,52.94,20700.0,42.2737,42.4016,42.2497,42.3057,20700.0
2006-05-31 10:00:00,52.94,52.99,52.64,52.71,19900.0,42.3057,42.3456,42.0659,42.1219,19900.0
2006-05-31 10:10:00,52.75,52.81,52.58,52.58,37400.0,42.1538,42.2018,42.018,42.018,37400.0
2006-05-31 10:20:00,52.57,52.65,52.41,52.49,37800.0,42.01,42.0739,41.8821,41.9461,37800.0
2006-05-31 10:30:00,52.49,52.6,52.49,52.6,107500.0,41.9461,42.034,41.9461,42.034,107500.0
2006-05-31 10:40:00,52.57,52.58,52.46,52.56,429200.0,42.01,42.018,41.9221,42.002,429200.0
2006-05-31 10:50:00,52.53,52.53,52.26,52.3,68900.0,41.978,41.978,41.7623,41.7942,68900.0
2006-05-31 11:00:00,52.29,52.37,52.21,52.25,89700.0,41.7863,41.8502,41.7223,41.7543,89700.0
2006-05-31 11:10:00,52.23,52.33,52.23,52.3,65200.0,41.7383,41.8182,41.7383,41.7942,65200.0
2006-05-31 11:20:00,52.3,52.4,52.27,52.32,47100.0,41.7942,41.8742,41.7703,41.8102,47100.0
2006-05-31 11:30:00,52.33,52.55,52.33,52.53,99400.0,41.8182,41.994,41.8182,41.978,99400.0
2006-05-31 11:40:00,52.52,52.54,52.48,52.49,45600.0,41.97,41.986,41.9381,41.9461,45600.0
2006-05-31 11:50:00,52.49,52.55,52.42,52.47,66000.0,41.9461,41.994,41.8901,41.9301,66000.0
2006-05-31 12:00:00,52.48,52.5,52.43,52.48,23600.0,41.9381,41.9541,41.8981,41.9381,23600.0
2006-05-31 12:10:00,52.48,53.0,52.44,52.52,61800.0,41.9381,42.3536,41.9061,41.97,61800.0
2006-05-31 12:20:00,52.51,52.53,52.4,52.45,59000.0,41.9621,41.978,41.8742,41.9141,59000.0
2006-05-31 12:30:00,52.43,52.46,52.39,52.39,37900.0,41.8981,41.9221,41.8662,41.8662,37900.0
2006-05-31 12:40:00,52.4,52.43,52.3,52.34,37900.0,41.8742,41.8981,41.7942,41.8262,37900.0
2006-05-31 12:50:00,52.34,52.38,52.32,52.36,34600.0,41.8262,41.8582,41.8102,41.8422,34600.0
2006-05-31 13:00:00,52.36,52.4,52.31,52.32,26800.0,41.8422,41.8742,41.8022,41.8102,26800.0
2006-05-31 13:10:00,52.32,52.37,52.3,52.33,44200.0,41.8102,41.8502,41.7942,41.8182,44200.0
2006-05-31 13:20:00,52.34,52.37,52.28,52.34,26000.0,41.8262,41.8502,41.7783,41.8262,26000.0
2006-05-31 13:30:00,52.33,52.38,52.31,52.37,24200.0,41.8182,41.8582,41.8022,41.8502,24200.0
2006-05-31 13:40:00,52.36,52.38,52.32,52.33,24500.0,41.8422,41.8582,41.8102,41.8182,24500.0
2006-05-31 13:50:00,52.34,52.35,52.25,52.25,19600.0,41.8262,41.8342,41.7543,41.7543,19600.0
2006-05-31 14:00:00,52.26,52.34,52.24,52.34,30400.0,41.7623,41.8262,41.7463,41.8262,30400.0
2006-05-31 14:10:00,52.31,52.31,51.92,52.03,54200.0,41.8022,41.8022,41.4906,41.5785,54200.0
2006-05-31 14:20:00,52.03,52.03,51.92,52.0,57100.0,41.5785,41.5785,41.4906,41.5545,57100.0
2006-05-31 14:30:00,52.03,52.27,52.03,52.11,34200.0,41.5785,41.7703,41.5785,41.6424,34200.0
2006-05-31 14:40:00,52.11,52.31,52.08,52.25,50300.0,41.6424,41.8022,41.6184,41.7543,50300.0
2006-05-31 14:50:00,52.25,52.27,52.2,52.24,38700.0,41.7543,41.7703,41.7143,41.7463,38700.0
2006-05-31 15:00:00,52.23,52.24,52.2,52.21,37800.0,41.7383,41.7463,41.7143,41.7223,37800.0
2006-05-31 15:10:00,52.21,52.26,52.21,52.22,41800.0,41.7223,41.7623,41.7223,41.7303,41800.0
2006-05-31 15:20:00,52.22,52.39,52.22,52.22,47700.0,41.7303,41.8662,41.7303,41.7303,47700.0
2006-05-31 15:30:00,52.21,52.25,52.15,52.25,51000.0,41.7223,41.7543,41.6744,41.7543,51000.0
2006-05-31 15:40:00,52.25,52.38,52.25,52.35,80700.0,41.7543,41.8582,41.7543,41.8342,80700.0
2006-05-31 15:50:00,52.34,52.34,52.28,52.3,137500.0,41.8262,41.8262,41.7783,41.7942,137500.0
2006-06-01 09:30:00,52.55,52.76,52.39,52.76,48800.0,41.994,42.1618,41.8662,42.1618,48800.0
2006-06-01 09:40:00,52.72,52.73,52.31,52.67,47700.0,42.1299,42.1379,41.8022,42.0899,47700.0
2006-06-01 09:50:00,52.65,52.69,52.48,52.65,52700.0,42.0739,42.1059,41.9381,42.0739,52700.0
2006-06-01 10:00:00,52.64,52.69,52.52,52.64,37800.0,42.0659,42.1059,41.97,42.0659,37800.0
2006-06-01 10:10:00,52.58,52.79,52.55,52.75,28800.0,42.018,42.1858,41.994,42.1538,28800.0
2006-06-01 10:20:00,52.75,52.75,52.5,52.5,13600.0,42.1538,42.1538,41.9541,41.9541,13600.0
2006-06-01 10:30:00,52.5,52.62,52.48,52.51,19300.0,41.9541,42.05,41.9381,41.9621,19300.0
2006-06-01 10:40:00,52.52,52.53,52.4,52.4,23100.0,41.97,41.978,41.8742,41.8742,23100.0
2006-06-01 10:50:00,52.4,52.49,52.35,52.45,23600.0,41.8742,41.9461,41.8342,41.9141,23600.0
2006-06-01 11:00:00,52.46,52.5,52.39,52.5,21200.0,41.9221,41.9541,41.8662,41.9541,21200.0
2006-06-01 11:10:00,52.51,52.72,52.51,52.55,20100.0,41.9621,42.1299,41.9621,41.994,20100.0
2006-06-01 11:20:00,52.56,52.56,52.44,52.46,19000.0,42.002,42.002,41.9061,41.9221,19000.0
2006-06-01 11:30:00,52.47,52.58,52.47,52.5,17500.0,41.9301,42.018,41.9301,41.9541,17500.0
2006-06-01 11:40:00,52.51,52.54,52.44,52.53,37000.0,41.9621,41.986,41.9061,41.978,37000.0
2006-06-01 11:50:00,52.54,52.54,52.42,52.44,26600.0,41.986,41.986,41.8901,41.9061,26600.0
2006-06-01 12:00:00,52.42,52.57,52.42,52.44,29200.0,41.8901,42.01,41.8901,41.9061,29200.0
2006-06-01 12:10:00,52.44,52.46,52.36,52.43,33900.0,41.9061,41.9221,41.8422,41.8981,33900.0
2006-06-01 12:20:00,52.44,52.53,52.44,52.52,20800.0,41.9061,41.978,41.9061,41.97,20800.0
2006-06-01 12:30:00,52.53,52.6,52.48,52.55,22200.0,41.978,42.034,41.9381,41.994,22200.0
2006-06-01 12:40:00,52.54,52.61,52.53,52.6,25000.0,41.986,42.042,41.978,42.034,25000.0
2006-06-01 12:50:00,52.6,52.6,52.51,52.52,20400.0,42.034,42.034,41.9621,41.97,20400.0
2006-06-01 13:00:00,52.52,52.6,52.52,52.57,13200.0,41.97,42.034,41.97,42.01,13200.0
2006-06-01 13:10:00,52.55,52.57,52.51,52.54,14200.0,41.994,42.01,41.9621,41.986,14200.0
2006-06-01 13:20:00,52.54,52.64,52.53,52.64,16400.0,41.986,42.0659,41.978,42.0659,16400.0
2006-06-01 13:30:00,52.65,52.65,52.52,52.55,27100.0,42.0739,42.0739,41.97,41.994,27100.0
2006-06-01 13:40:00,52.55,52.62,52.52,52.61,14000.0,41.994,42.05,41.97,42.042,14000.0
2006-06-01 13:50:00,52.6,52.65,52.58,52.63,24400.0,42.034,42.0739,42.018,42.058,24400.0
2006-06-01 14:00:00,52.64,52.64,52.55,52.55,32000.0,42.0659,42.0659,41.994,41.994,32000.0
2006-06-01 14:10:00,52.57,52.63,52.55,52.61,24000.0,42.01,42.058,41.994,42.042,24000.0
2006-06-01 14:20:00,52.62,52.74,52.62,52.69,34000.0,42.05,42.1459,42.05,42.1059,34000.0
2006-06-01 14:30:00,52.69,52.74,52.67,52.67,84900.0,42.1059,42.1459,42.0899,42.0899,84900.0
2006-06-01 14:40:00,52.68,52.68,52.6,52.62,31600.0,42.0979,42.0979,42.034,42.05,31600.0
2006-06-01 14:50:00,52.61,52.65,52.58,52.65,25800.0,42.042,42.0739,42.018,42.0739,25800.0
2006-06-01 15:00:00,52.67,52.68,52.6,52.66,27300.0,42.0899,42.0979,42.034,42.0819,27300.0
2006-06-01 15:10:00,52.66,52.71,52.65,52.7,27400.0,42.0819,42.1219,42.0739,42.1139,27400.0
2006-06-01 15:20:00,52.7,52.72,52.63,52.64,40600.0,42.1139,42.1299,42.058,42.0659,40600.0
2006-06-01 15:30:00,52.66,52.74,52.65,52.71,50200.0,42.0819,42.1459,42.0739,42.1219,50200.0
2006-06-01 15:40:00,52.71,52.75,52.7,52.74,61200.0,42.1219,42.1538,42.1139,42.1459,61200.0
2006-06-01 15:50:00,52.73,52.75,52.6,52.63,102100.0,42.1379,42.1538,42.034,42.058,102100.0
2006-06-02 09:30:00,52.8,53.07,52.75,53.05,49900.0,42.1938,42.4096,42.1538,42.3936,49900.0
2006-06-02 09:40:00,53.03,53.06,52.9,52.9,89800.0,42.3776,42.4016,42.2737,42.2737,89800.0
2006-06-02 09:50:00,52.93,52.93,52.51,52.55,53900.0,42.2977,42.2977,41.9621,41.994,53900.0
2006-06-02 10:00:00,52.57,52.85,52.57,52.85,38900.0,42.01,42.2338,42.01,42.2338,38900.0
2006-06-02 10:10:00,52.91,53.02,52.8,52.94,48200.0,42.2817,42.3696,42.1938,42.3057,48200.0
2006-06-02 10:20:00,52.95,53.14,52.95,53.14,47600.0,42.3137,42.4655,42.3137,42.4655,47600.0
2006-06-02 10:30:00,53.14,53.23,53.05,53.08,35500.0,42.4655,42.5374,42.3936,42.4176,35500.0
2006-06-02 10:40:00,53.09,53.23,53.06,53.21,31300.0,42.4256,42.5374,42.4016,42.5214,31300.0
2006-06-02 10:50:00,53.21,53.27,53.21,53.27,58100.0,42.5214,42.5694,42.5214,42.5694,58100.0
2006-06-02 11:00:00,53.27,53.35,53.19,53.29,51700.0,42.5694,42.6333,42.5055,42.5854,51700.0
2006-06-02 11:10:00,53.28,53.34,53.26,53.28,35500.0,42.5774,42.6253,42.5614,42.5774,35500.0
2006-06-02 11:20:00,53.27,53.31,53.25,53.26,33900.0,42.5694,42.6014,42.5534,42.5614,33900.0
2006-06-02 11:30:00,53.26,53.39,53.25,53.36,39000.0,42.5614,42.6653,42.5534,42.6413,39000.0
2006-06-02 11:40:00,53.37,53.44,53.25,53.29,45600.0,42.6493,42.7052,42.5534,42.5854,45600.0
2006-06-02 11:50:00,53.29,53.3,53.2,53.2,30200.0,42.5854,42.5934,42.5135,42.5135,30200.0
2006-06-02 12:00:00,53.21,53.23,53.12,53.13,22600.0,42.5214,42.5374,42.4495,42.4575,22600.0
2006-06-02 12:10:00,53.14,53.22,53.13,53.17,17800.0,42.4655,42.5294,42.4575,42.4895,17800.0
2006-06-02 12:20:00,53.17,53.21,53.15,53.19,17800.0,42.4895,42.5214,42.4735,42.5055,17800.0
2006-06-02 12:30:00,53.19,53.19,53.15,53.16,24300.0,42.5055,42.5055,42.4735,42.4815,24300.0
2006-06-02 12:40:00,53.16,53.2,53.15,53.2,25100.0,42.4815,42.5135,42.4735,42.5135,25100.0
2006-06-02 12:50:00,53.21,53.25,53.15,53.15,13400.0,42.5214,42.5534,42.4735,42.4735,13400.0
2006-06-02 13:00:00,53.15,53.22,53.15,53.16,36600.0,42.4735,42.5294,42.4735,42.4815,36600.0
2006-06-02 13:10:00,53.17,53.17,53.14,53.15,10200.0,42.4895,42.4895,42.4655,42.4735,10200.0
2006-06-02 13:20:00,53.15,53.18,53.14,53.18,21000.0,42.4735,42.4975,42.4655,42.4975,21000.0
2006-06-02 13:30:00,53.2,53.21,53.09,53.09,23100.0,42.5135,42.5214,42.4256,42.4256,23100.0
2006-06-02 13:40:00,53.08,53.11,53.05,53.05,16300.0,42.4176,42.4415,42.3936,42.3936,16300.0
2006-06-02 13:50:00,53.05,53.09,52.96,53.01,25700.0,42.3936,42.4256,42.3217,42.3616,25700.0
2006-06-02 14:00:00,53.01,53.02,52.93,53.0,18200.0,42.3616,42.3696,42.2977,42.3536,18200.0
2006-06-02 14:10:00,52.98,53.01,52.89,52.92,12900.0,42.3376,42.3616,42.2657,42.2897,12900.0
2006-06-02 14:20:00,52.92,52.92,52.85,52.86,18200.0,42.2897,42.2897,42.2338,42.2418,18200.0
2006-06-02 14:30:00,52.86,53.11,52.85,53.1,17700.0,42.2418,42.4415,42.2338,42.4335,17700.0
2006-06-02 14:40:00,53.07,53.1,52.93,52.97,18200.0,42.4096,42.4335,42.2977,42.3297,18200.0
2006-06-02 14:50:00,52.97,52.98,52.9,52.92,15700.0,42.3297,42.3376,42.2737,42.2897,15700.0
2006-06-02 15:00:00,52.93,52.93,52.81,52.81,21400.0,42.2977,42.2977,42.2018,42.2018,21400.0
2006-06-02 15:10:00,52.82,52.96,52.82,52.92,19600.0,42.2098,42.3217,42.2098,42.2897,19600.0
2006-06-02 15:20:00,52.9,52.92,52.79,52.84,20300.0,42.2737,42.2897,42.1858,42.2258,20300.0
2006-06-02 15:30:00,52.85,53.07,52.85,53.05,28700.0,42.2338,42.4096,42.2338,42.3936,28700.0
2006-06-02 15:40:00,53.04,53.04,52.85,52.87,35000.0,42.3856,42.3856,42.2338,42.2497,35000.0
2006-06-02 15:50:00,52.85,52.93,52.85,52.92,64100.0,42.2338,42.2977,42.2338,42.2897,64100.0
2006-06-05 09:30:00,52.8,52.8,52.61,52.66,51000.0,42.1938,42.1938,42.042,42.0819,51000.0
2006-06-05 09:40:00,52.63,52.73,52.53,52.53,36500.0,42.058,42.1379,41.978,41.978,36500.0
2006-06-05 09:50:00,52.53,52.65,52.39,52.54,52700.0,41.978,42.0739,41.8662,41.986,52700.0
2006-06-05 10:00:00,52.54,52.68,52.49,52.63,34200.0,41.986,42.0979,41.9461,42.058,34200.0
2006-06-05 10:10:00,52.63,52.65,52.53,52.63,32900.0,42.058,42.0739,41.978,42.058,32900.0
2006-06-05 10:20:00,52.63,52.65,52.54,52.56,30600.0,42.058,42.0739,41.986,42.002,30600.0
2006-06-05 10:30:00,52.57,52.65,52.55,52.55,27900.0,42.01,42.0739,41.994,41.994,27900.0
2006-06-05 10:40:00,52.54,52.55,52.36,52.5,43500.0,41.986,41.994,41.8422,41.9541,43500.0
2006-06-05 10:50:00,52.5,52.55,52.43,52.55,28300.0,41.9541,41.994,41.8981,41.994,28300.0
2006-06-05 11:00:00,52.58,52.58,52.42,52.51,48300.0,42.018,42.018,41.8901,41.9621,48300.0
2006-06-05 11:10:00,52.45,52.83,52.44,52.8,47200.0,41.9141,42.2178,41.9061,42.1938,47200.0
2006-06-05 11:20:00,52.8,52.81,52.56,52.57,16400.0,42.1938,42.2018,42.002,42.01,16400.0
2006-06-05 11:30:00,52.56,52.62,52.37,52.52,37300.0,42.002,42.05,41.8502,41.97,37300.0
2006-06-05 11:40:00,52.52,52.55,52.48,52.49,28800.0,41.97,41.994,41.9381,41.9461,28800.0
2006-06-05 11:50:00,52.49,52.53,52.41,52.47,23700.0,41.9461,41.978,41.8821,41.9301,23700.0
2006-06-05 12:00:00,52.47,52.5,52.33,52.45,24500.0,41.9301,41.9541,41.8182,41.9141,24500.0
2006-06-05 12:10:00,52.44,52.45,52.34,52.45,14700.0,41.9061,41.9141,41.8262,41.9141,14700.0
2006-06-05 12:20:00,52.42,52.52,52.39,52.43,29000.0,41.8901,41.97,41.8662,41.8981,29000.0
2006-06-05 12:30:00,52.42,52.55,52.37,52.39,26100.0,41.8901,41.994,41.8502,41.8662,26100.0
2006-06-05 12:40:00,52.38,52.54,52.35,52.51,20400.0,41.8582,41.986,41.8342,41.9621,20400.0
2006-06-05 12:50:00,52.52,52.67,52.51,52.67,36700.0,41.97,42.0899,41.9621,42.0899,36700.0
2006-06-05 13:00:00,52.62,52.67,52.5,52.5,16700.0,42.05,42.0899,41.9541,41.9541,16700.0
2006-06-05 13:10:00,52.5,52.52,52.31,52.34,36200.0,41.9541,41.97,41.8022,41.8262,36200.0
2006-06-05 13:20:00,52.34,52.42,52.25,52.39,32100.0,41.8262,41.8901,41.7543,41.8662,32100.0
2006-06-05 13:30:00,52.4,52.48,52.31,52.44,23400.0,41.8742,41.9381,41.8022,41.9061,23400.0
2006-06-05 13:40:00,52.42,52.42,52.31,52.34,15400.0,41.8901,41.8901,41.8022,41.8262,15400.0
2006-06-05 13:50:00,52.31,52.47,52.3,52.45,21800.0,41.8022,41.9301,41.7942,41.9141,21800.0
2006-06-05 14:00:00,52.45,52.48,52.28,52.3,26500.0,41.9141,41.9381,41.7783,41.7942,26500.0
2006-06-05 14:10:00,52.3,52.39,52.11,52.15,55000.0,41.7942,41.8662,41.6424,41.6744,55000.0
2006-06-05 14:20:00,52.1,52.16,52.0,52.11,42900.0,41.6344,41.6824,41.5545,41.6424,42900.0
2006-06-05 14:30:00,52.13,52.13,51.95,52.04,53300.0,41.6584,41.6584,41.5145,41.5865,53300.0
2006-06-05 14:40:00,52.03,52.2,51.97,52.1,31000.0,41.5785,41.7143,41.5305,41.6344,31000.0
2006-06-05 14:50:00,52.11,52.17,51.94,51.94,29800.0,41.6424,41.6904,41.5066,41.5066,29800.0
2006-06-05 15:00:00,51.94,52.04,51.86,51.94,43900.0,41.5066,41.5865,41.4426,41.5066,43900.0
2006-06-05 15:10:00,51.92,51.99,51.77,51.94,37700.0,41.4906,41.5465,41.3707,41.5066,37700.0
2006-06-05 15:20:00,51.94,52.02,51.8,51.85,48000.0,41.5066,41.5705,41.3947,41.4346,48000.0
2006-06-05 15:30:00,51.82,51.95,51.8,51.95,35600.0,41.4107,41.5145,41.3947,41.5145,35600.0
2006-06-05 15:40:00,51.95,51.95,51.71,51.76,79000.0,41.5145,41.5145,41.3228,41.3627,79000.0
2006-06-05 15:50:00,51.76,51.87,51.75,51.8,96700.0,41.3627,41.4506,41.3547,41.3947,96700.0
2006-06-06 09:30:00,51.9,52.63,51.9,52.5,104200.0,41.4746,42.058,41.4746,41.9541,104200.0
2006-06-06 09:40:00,52.52,52.66,52.43,52.62,126000.0,41.97,42.0819,41.8981,42.05,126000.0
2006-06-06 09:50:00,52.61,52.75,52.51,52.6,90300.0,42.042,42.1538,41.9621,42.034,90300.0
2006-06-06 10:00:00,52.6,52.65,52.5,52.65,60400.0,42.034,42.0739,41.9541,42.0739,60400.0
2006-06-06 10:10:00,52.69,52.83,52.62,52.76,100700.0,42.1059,42.2178,42.05,42.1618,100700.0
2006-06-06 10:20:00,52.74,52.83,52.64,52.72,45200.0,42.1459,42.2178,42.0659,42.1299,45200.0
2006-06-06 10:30:00,52.73,52.83,52.69,52.72,63400.0,42.1379,42.2178,42.1059,42.1299,63400.0
2006-06-06 10:40:00,52.73,52.87,52.72,52.72,66900.0,42.1379,42.2497,42.1299,42.1299,66900.0
2006-06-06 10:50:00,52.72,53.15,52.72,53.07,101900.0,42.1299,42.4735,42.1299,42.4096,101900.0
2006-06-06 11:00:00,53.05,53.06,52.77,52.84,115100.0,42.3936,42.4016,42.1698,42.2258,115100.0
2006-06-06 11:10:00,52.84,53.05,52.79,53.05,102600.0,42.2258,42.3936,42.1858,42.3936,102600.0
2006-06-06 11:20:00,53.06,53.31,52.86,53.3,133900.0,42.4016,42.6014,42.2418,42.5934,133900.0
2006-06-06 11:30:00,53.3,53.42,53.05,53.05,83700.0,42.5934,42.6893,42.3936,42.3936,83700.0
2006-06-06 11:40:00,53.05,53.26,53.02,53.09,91600.0,42.3936,42.5614,42.3696,42.4256,91600.0
2006-06-06 11:50:00,53.1,53.12,52.85,53.01,82900.0,42.4335,42.4495,42.2338,42.3616,82900.0
2006-06-06 12:00:00,53.02,53.14,53.01,53.12,38700.0,42.3696,42.4655,42.3616,42.4495,38700.0
2006-06-06 12:10:00,53.12,53.35,53.1,53.32,62000.0,42.4495,42.6333,42.4335,42.6093,62000.0
2006-06-06 12:20:00,53.29,53.29,53.15,53.21,52000.0,42.5854,42.5854,42.4735,42.5214,52000.0
2006-06-06 12:30:00,53.2,53.26,53.17,53.17,40700.0,42.5135,42.5614,42.4895,42.4895,40700.0
2006-06-06 12:40:00,53.17,53.21,53.02,53.03,37800.0,42.4895,42.5214,42.3696,42.3776,37800.0
2006-06-06 12:50:00,53.03,53.27,53.03,53.26,33800.0,42.3776,42.5694,42.3776,42.5614,33800.0
2006-06-06 13:00:00,53.25,53.29,53.22,53.28,38000.0,42.5534,42.5854,42.5294,42.5774,38000.0
2006-06-06 13:10:00,53.28,53.28,53.18,53.21,34000.0,42.5774,42.5774,42.4975,42.5214,34000.0
2006-06-06 13:20:00,53.21,53.42,53.2,53.37,66700.0,42.5214,42.6893,42.5135,42.6493,66700.0
2006-06-06 13:30:00,53.37,53.5,53.36,53.44,77800.0,42.6493,42.7532,42.6413,42.7052,77800.0
2006-06-06 13:40:00,53.44,53.44,53.3,53.32,56800.0,42.7052,42.7052,42.5934,42.6093,56800.0
2006-06-06 13:50:00,53.32,53.48,53.32,53.44,45600.0,42.6093,42.7372,42.6093,42.7052,45600.0
2006-06-06 14:00:00,53.45,53.46,53.33,53.33,43900.0,42.7132,42.7212,42.6173,42.6173,43900.0
2006-06-06 14:10:00,53.32,53.39,53.26,53.39,42200.0,42.6093,42.6653,42.5614,42.6653,42200.0
2006-06-06 14:20:00,53.39,53.41,53.33,53.37,43600.0,42.6653,42.6813,42.6173,42.6493,43600.0
2006-06-06 14:30:00,53.36,53.49,53.35,53.4,65600.0,42.6413,42.7452,42.6333,42.6733,65600.0
2006-06-06 14:40:00,53.41,53.41,53.11,53.12,63200.0,42.6813,42.6813,42.4415,42.4495,63200.0
2006-06-06 14:50:00,53.11,53.16,52.98,53.07,51700.0,42.4415,42.4815,42.3376,42.4096,51700.0
2006-06-06 15:00:00,53.07,53.19,53.06,53.14,55800.0,42.4096,42.5055,42.4016,42.4655,55800.0
2006-06-06 15:10:00,53.14,53.16,52.97,52.98,102800.0,42.4655,42.4815,42.3297,42.3376,102800.0
2006-06-06 15:20:00,52.98,53.0,52.95,52.98,35100.0,42.3376,42.3536,42.3137,42.3376,35100.0
2006-06-06 15:30:00,52.97,53.05,52.92,53.05,97300.0,42.3297,42.3936,42.2897,42.3936,97300.0
2006-06-06 15:40:00,53.05,53.08,52.99,53.02,203600.0,42.3936,42.4176,42.3456,42.3696,203600.0
2006-06-06 15:50:00,53.02,53.02,52.89,52.93,156900.0,42.3696,42.3696,42.2657,42.2977,156900.0
2006-06-07 09:30:00,53.05,53.45,53.05,53.25,62900.0,42.3936,42.7132,42.3936,42.5534,62900.0
2006-06-07 09:40:00,53.2,53.21,53.01,53.09,54900.0,42.5135,42.5214,42.3616,42.4256,54900.0
2006-06-07 09:50:00,53.09,53.38,53.06,53.06,40400.0,42.4256,42.6573,42.4016,42.4016,40400.0
2006-06-07 10:00:00,53.06,53.43,53.06,53.42,77400.0,42.4016,42.6973,42.4016,42.6893,77400.0
2006-06-07 10:10:00,53.41,53.41,53.27,53.35,106100.0,42.6813,42.6813,42.5694,42.6333,106100.0
2006-06-07 10:20:00,53.37,53.6,53.36,53.5,70200.0,42.6493,42.8331,42.6413,42.7532,70200.0
2006-06-07 10:30:00,53.5,53.55,53.4,53.4,84900.0,42.7532,42.7931,42.6733,42.6733,84900.0
2006-06-07 10:40:00,53.4,53.46,53.4,53.4,79800.0,42.6733,42.7212,42.6733,42.6733,79800.0
2006-06-07 10:50:00,53.4,53.41,53.27,53.35,56600.0,42.6733,42.6813,42.5694,42.6333,56600.0
2006-06-07 11:00:00,53.31,53.42,53.15,53.17,41700.0,42.6014,42.6893,42.4735,42.4895,41700.0
2006-06-07 11:10:00,53.16,53.21,53.0,53.02,37600.0,42.4815,42.5214,42.3536,42.3696,37600.0
2006-06-07 11:20:00,53.02,53.21,53.02,53.06,66000.0,42.3696,42.5214,42.3696,42.4016,66000.0
2006-06-07 11:30:00,53.06,53.2,53.06,53.17,31700.0,42.4016,42.5135,42.4016,42.4895,31700.0
2006-06-07 11:40:00,53.17,53.17,53.06,53.11,23900.0,42.4895,42.4895,42.4016,42.4415,23900.0
2006-06-07 11:50:00,53.1,53.27,53.06,53.24,33100.0,42.4335,42.5694,42.4016,42.5454,33100.0
2006-06-07 12:00:00,53.23,53.41,53.2,53.3,42700.0,42.5374,42.6813,42.5135,42.5934,42700.0
2006-06-07 12:10:00,53.31,53.31,53.17,53.17,23100.0,42.6014,42.6014,42.4895,42.4895,23100.0
2006-06-07 12:20:00,53.17,53.18,53.09,53.09,15900.0,42.4895,42.4975,42.4256,42.4256,15900.0
2006-06-07 12:30:00,53.08,53.09,52.99,53.03,35700.0,42.4176,42.4256,42.3456,42.3776,35700.0
2006-06-07 12:40:00,53.02,53.13,53.02,53.08,25100.0,42.3696,42.4575,42.3696,42.4176,25100.0
2006-06-07 12:50:00,53.08,53.16,53.03,53.09,35000.0,42.4176,42.4815,42.3776,42.4256,35000.0
2006-06-07 13:00:00,53.05,53.1,52.98,52.98,22100.0,42.3936,42.4335,42.3376,42.3376,22100.0
2006-06-07 13:10:00,52.97,53.03,52.88,53.01,51500.0,42.3297,42.3776,42.2577,42.3616,51500.0
2006-06-07 13:20:00,53.04,53.04,52.85,52.89,23700.0,42.3856,42.3856,42.2338,42.2657,23700.0
2006-06-07 13:30:00,52.9,52.9,52.74,52.79,30400.0,42.2737,42.2737,42.1459,42.1858,30400.0
2006-06-07 13:40:00,52.79,52.82,52.64,52.64,32700.0,42.1858,42.2098,42.0659,42.0659,32700.0
2006-06-07 13:50:00,52.64,52.83,52.61,52.81,26900.0,42.0659,42.2178,42.042,42.2018,26900.0
2006-06-07 14:00:00,52.81,52.97,52.78,52.78,93100.0,42.2018,42.3297,42.1778,42.1778,93100.0
2006-06-07 14:10:00,52.78,52.84,52.73,52.78,50000.0,42.1778,42.2258,42.1379,42.1778,50000.0
2006-06-07 14:20:00,52.75,52.9,52.69,52.83,86300.0,42.1538,42.2737,42.1059,42.2178,86300.0
2006-06-07 14:30:00,52.83,52.83,52.7,52.7,56400.0,42.2178,42.2178,42.1139,42.1139,56400.0
2006-06-07 14:40:00,52.71,52.78,52.67,52.72,50500.0,42.1219,42.1778,42.0899,42.1299,50500.0
2006-06-07 14:50:00,52.71,52.88,52.69,52.79,69600.0,42.1219,42.2577,42.1059,42.1858,69600.0
2006-06-07 15:00:00,52.79,52.82,52.72,52.78,64000.0,42.1858,42.2098,42.1299,42.1778,64000.0
2006-06-07 15:10:00,52.8,52.85,52.54,52.54,51300.0,42.1938,42.2338,41.986,41.986,51300.0
2006-06-07 15:20:00,52.54,52.7,52.32,52.32,75300.0,41.986,42.1139,41.8102,41.8102,75300.0
2006-06-07 15:30:00,52.32,52.36,52.2,52.21,94000.0,41.8102,41.8422,41.7143,41.7223,94000.0
2006-06-07 15:40:00,52.21,52.3,51.98,52.01,70100.0,41.7223,41.7942,41.5385,41.5625,70100.0
2006-06-07 15:50:00,51.92,51.96,51.75,51.91,118900.0,41.4906,41.5225,41.3547,41.4826,118900.0
2006-06-08 09:30:00,51.7,51.7,51.01,51.5,71900.0,41.3148,41.3148,40.7634,41.1549,71900.0
2006-06-08 09:40:00,51.5,52.27,51.48,52.09,68900.0,41.1549,41.7703,41.139,41.6264,68900.0
2006-06-08 09:50:00,52.09,52.09,51.6,51.6,103100.0,41.6264,41.6264,41.2349,41.2349,103100.0
2006-06-08 10:00:00,51.6,51.89,51.5,51.79,99300.0,41.2349,41.4666,41.1549,41.3867,99300.0
2006-06-08 10:10:00,51.78,51.91,51.71,51.77,56300.0,41.3787,41.4826,41.3228,41.3707,56300.0
2006-06-08 10:20:00,51.77,51.9,51.77,51.82,23700.0,41.3707,41.4746,41.3707,41.4107,23700.0
2006-06-08 10:30:00,51.81,51.85,51.58,51.74,66900.0,41.4027,41.4346,41.2189,41.3467,66900.0
2006-06-08 10:40:00,51.77,51.88,51.6,51.86,28400.0,41.3707,41.4586,41.2349,41.4426,28400.0
2006-06-08 10:50:00,51.88,51.89,51.7,51.81,33400.0,41.4586,41.4666,41.3148,41.4027,33400.0
2006-06-08 11:00:00,51.83,52.02,51.8,51.98,58100.0,41.4187,41.5705,41.3947,41.5385,58100.0
2006-06-08 11:10:00,51.94,52.04,51.68,51.71,37300.0,41.5066,41.5865,41.2988,41.3228,37300.0
2006-06-08 11:20:00,51.74,51.74,51.53,51.6,73700.0,41.3467,41.3467,41.1789,41.2349,73700.0
2006-06-08 11:30:00,51.57,51.59,51.49,51.52,59500.0,41.2109,41.2269,41.147,41.1709,59500.0
2006-06-08 11:40:00,51.51,51.63,51.51,51.6,53700.0,41.1629,41.2588,41.1629,41.2349,53700.0
2006-06-08 11:50:00,51.61,51.83,51.5,51.83,84300.0,41.2428,41.4187,41.1549,41.4187,84300.0
2006-06-08 12:00:00,51.83,51.99,51.77,51.94,57300.0,41.4187,41.5465,41.3707,41.5066,57300.0
2006-06-08 12:10:00,51.9,52.0,51.74,51.76,61200.0,41.4746,41.5545,41.3467,41.3627,61200.0
2006-06-08 12:20:00,51.79,51.92,51.75,51.76,42200.0,41.3867,41.4906,41.3547,41.3627,42200.0
2006-06-08 12:30:00,51.75,51.86,51.64,51.83,30200.0,41.3547,41.4426,41.2668,41.4187,30200.0
2006-06-08 12:40:00,51.81,51.93,51.75,51.87,36700.0,41.4027,41.4986,41.3547,41.4506,36700.0
2006-06-08 12:50:00,51.87,51.92,51.67,51.76,24600.0,41.4506,41.4906,41.2908,41.3627,24600.0
2006-06-08 13:00:00,51.76,51.77,51.56,51.57,51200.0,41.3627,41.3707,41.2029,41.2109,51200.0
2006-06-08 13:10:00,51.57,51.82,51.57,51.64,44900.0,41.2109,41.4107,41.2109,41.2668,44900.0
2006-06-08 13:20:00,51.61,51.78,51.55,51.75,39300.0,41.2428,41.3787,41.1949,41.3547,39300.0
2006-06-08 13:30:00,51.76,51.95,51.7,51.89,38100.0,41.3627,41.5145,41.3148,41.4666,38100.0
2006-06-08 13:40:00,51.89,51.97,51.81,51.82,31200.0,41.4666,41.5305,41.4027,41.4107,31200.0
2006-06-08 13:50:00,51.81,52.0,51.8,51.92,32300.0,41.4027,41.5545,41.3947,41.4906,32300.0
2006-06-08 14:00:00,51.89,51.9,51.66,51.7,35600.0,41.4666,41.4746,41.2828,41.3148,35600.0
2006-06-08 14:10:00,51.71,51.86,51.68,51.83,29200.0,41.3228,41.4426,41.2988,41.4187,29200.0
2006-06-08 14:20:00,51.83,51.95,51.78,51.82,43400.0,41.4187,41.5145,41.3787,41.4107,43400.0
2006-06-08 14:30:00,51.83,52.0,51.76,51.94,36000.0,41.4187,41.5545,41.3627,41.5066,36000.0
2006-06-08 14:40:00,51.94,51.99,51.8,51.8,47500.0,41.5066,41.5465,41.3947,41.3947,47500.0
2006-06-08 14:50:00,51.8,51.96,51.76,51.81,29200.0,41.3947,41.5225,41.3627,41.4027,29200.0
2006-06-08 15:00:00,51.81,52.08,51.81,52.08,30600.0,41.4027,41.6184,41.4027,41.6184,30600.0
2006-06-08 15:10:00,52.1,52.26,52.09,52.15,53400.0,41.6344,41.7623,41.6264,41.6744,53400.0
2006-06-08 15:20:00,52.11,52.11,51.91,52.01,38900.0,41.6424,41.6424,41.4826,41.5625,38900.0
2006-06-08 15:30:00,52.03,52.36,51.98,52.36,73600.0,41.5785,41.8422,41.5385,41.8422,73600.0
2006-06-08 15:40:00,52.4,52.4,52.22,52.25,50600.0,41.8742,41.8742,41.7303,41.7543,50600.0
2006-06-08 15:50:00,52.26,52.28,52.16,52.23,76800.0,41.7623,41.7783,41.6824,41.7383,76800.0
2006-06-09 09:30:00,53.51,53.95,53.51,53.95,1100.0,42.7612,43.1128,42.7612,43.1128,1100.0
2006-06-09 09:40:00,53.73,53.74,53.1,53.28,120400.0,42.937,42.945,42.4335,42.5774,120400.0
2006-06-09 09:50:00,53.28,53.56,53.28,53.5,94100.0,42.5774,42.8011,42.5774,42.7532,94100.0
2006-06-09 10:00:00,53.5,53.6,53.5,53.51,156500.0,42.7532,42.8331,42.7532,42.7612,156500.0
2006-06-09 10:10:00,53.51,53.68,53.5,53.6,86700.0,42.7612,42.897,42.7532,42.8331,86700.0
2006-06-09 10:20:00,53.59,53.59,53.5,53.58,74700.0,42.8251,42.8251,42.7532,42.8171,74700.0
2006-06-09 10:30:00,53.58,53.65,53.5,53.58,41600.0,42.8171,42.8731,42.7532,42.8171,41600.0
2006-06-09 10:40:00,53.59,53.59,53.5,53.54,51600.0,42.8251,42.8251,42.7532,42.7852,51600.0
2006-06-09 10:50:00,53.54,53.62,53.5,53.55,59200.0,42.7852,42.8491,42.7532,42.7931,59200.0
2006-06-09 11:00:00,53.55,53.59,53.5,53.57,96400.0,42.7931,42.8251,42.7532,42.8091,96400.0
2006-06-09 11:10:00,53.56,53.56,53.48,53.54,59800.0,42.8011,42.8011,42.7372,42.7852,59800.0
2006-06-09 11:20:00,53.53,53.58,53.51,53.55,45400.0,42.7772,42.8171,42.7612,42.7931,45400.0
2006-06-09 11:30:00,53.55,53.58,53.48,53.48,60300.0,42.7931,42.8171,42.7372,42.7372,60300.0
2006-06-09 11:40:00,53.47,53.47,53.3,53.31,46600.0,42.7292,42.7292,42.5934,42.6014,46600.0
2006-06-09 11:50:00,53.31,53.49,53.3,53.49,122800.0,42.6014,42.7452,42.5934,42.7452,122800.0
2006-06-09 12:00:00,53.47,53.47,53.34,53.44,50400.0,42.7292,42.7292,42.6253,42.7052,50400.0
2006-06-09 12:10:00,53.43,53.44,53.31,53.32,25400.0,42.6973,42.7052,42.6014,42.6093,25400.0
2006-06-09 12:20:00,53.32,53.36,53.12,53.12,37100.0,42.6093,42.6413,42.4495,42.4495,37100.0
2006-06-09 12:30:00,53.13,53.29,53.11,53.24,34900.0,42.4575,42.5854,42.4415,42.5454,34900.0
2006-06-09 12:40:00,53.24,53.28,53.2,53.28,40100.0,42.5454,42.5774,42.5135,42.5774,40100.0
2006-06-09 12:50:00,53.3,53.31,53.15,53.28,50700.0,42.5934,42.6014,42.4735,42.5774,50700.0
2006-06-09 13:00:00,53.3,53.3,53.16,53.19,36500.0,42.5934,42.5934,42.4815,42.5055,36500.0
2006-06-09 13:10:00,53.2,53.25,53.1,53.14,51200.0,42.5135,42.5534,42.4335,42.4655,51200.0
2006-06-09 13:20:00,53.15,53.22,53.1,53.2,29500.0,42.4735,42.5294,42.4335,42.5135,29500.0
2006-06-09 13:30:00,53.19,53.28,53.14,53.21,32600.0,42.5055,42.5774,42.4655,42.5214,32600.0
2006-06-09 13:40:00,53.21,53.25,53.15,53.2,20700.0,42.5214,42.5534,42.4735,42.5135,20700.0
2006-06-09 13:50:00,53.19,53.29,53.1,53.1,30200.0,42.5055,42.5854,42.4335,42.4335,30200.0
2006-06-09 14:00:00,53.1,53.18,53.07,53.17,44700.0,42.4335,42.4975,42.4096,42.4895,44700.0
2006-06-09 14:10:00,53.15,53.17,53.0,53.08,37300.0,42.4735,42.4895,42.3536,42.4176,37300.0
2006-06-09 14:20:00,53.05,53.16,53.05,53.07,17100.0,42.3936,42.4815,42.3936,42.4096,17100.0
2006-06-09 14:30:00,53.08,53.11,53.06,53.08,30000.0,42.4176,42.4415,42.4016,42.4176,30000.0
2006-06-09 14:40:00,53.09,53.13,53.01,53.12,38500.0,42.4256,42.4575,42.3616,42.4495,38500.0
2006-06-09 14:50:00,53.14,53.18,53.0,53.01,37800.0,42.4655,42.4975,42.3536,42.3616,37800.0
2006-06-09 15:00:00,53.0,53.04,52.88,52.94,62500.0,42.3536,42.3856,42.2577,42.3057,62500.0
2006-06-09 15:10:00,52.94,52.96,52.88,52.9,45600.0,42.3057,42.3217,42.2577,42.2737,45600.0
2006-06-09 15:20:00,52.89,53.0,52.85,52.86,42600.0,42.2657,42.3536,42.2338,42.2418,42600.0
2006-06-09 15:30:00,52.86,52.87,52.79,52.83,34600.0,42.2418,42.2497,42.1858,42.2178,34600.0
2006-06-09 15:40:00,52.83,52.89,52.82,52.85,52200.0,42.2178,42.2657,42.2098,42.2338,52200.0
2006-06-09 15:50:00,52.86,52.87,52.76,52.8,152700.0,42.2418,42.2497,42.1618,42.1938,152700.0
2006-06-12 09:30:00,52.6,52.84,52.55,52.76,33700.0,42.034,42.2258,41.994,42.1618,33700.0
2006-06-12 09:40:00,52.76,52.78,52.6,52.67,26700.0,42.1618,42.1778,42.034,42.0899,26700.0
2006-06-12 09:50:00,52.65,52.69,52.59,52.62,15500.0,42.0739,42.1059,42.026,42.05,15500.0
2006-06-12 10:00:00,52.56,52.57,52.4,52.48,21500.0,42.002,42.01,41.8742,41.9381,21500.0
2006-06-12 10:10:00,52.48,52.49,52.33,52.34,29000.0,41.9381,41.9461,41.8182,41.8262,29000.0
2006-06-12 10:20:00,52.34,52.55,52.34,52.49,16400.0,41.8262,41.994,41.8262,41.9461,16400.0
2006-06-12 10:30:00,52.48,52.63,52.48,52.63,27000.0,41.9381,42.058,41.9381,42.058,27000.0
2006-06-12 10:40:00,52.64,52.7,52.52,52.59,34700.0,42.0659,42.1139,41.97,42.026,34700.0
2006-06-12 10:50:00,52.55,52.57,52.47,52.49,26200.0,41.994,42.01,41.9301,41.9461,26200.0
2006-06-12 11:00:00,52.48,52.5,52.32,52.34,54800.0,41.9381,41.9541,41.8102,41.8262,54800.0
2006-06-12 11:10:00,52.35,52.35,52.26,52.32,21900.0,41.8342,41.8342,41.7623,41.8102,21900.0
2006-06-12 11:20:00,52.3,52.33,52.2,52.25,25300.0,41.7942,41.8182,41.7143,41.7543,25300.0
2006-06-12 11:30:00,52.26,52.51,52.26,52.49,31900.0,41.7623,41.9621,41.7623,41.9461,31900.0
2006-06-12 11:40:00,52.48,52.49,52.34,52.36,17200.0,41.9381,41.9461,41.8262,41.8422,17200.0
2006-06-12 11:50:00,52.36,52.54,52.36,52.54,26800.0,41.8422,41.986,41.8422,41.986,26800.0
2006-06-12 12:00:00,52.54,52.55,52.48,52.49,21800.0,41.986,41.994,41.9381,41.9461,21800.0
2006-06-12 12:10:00,52.48,52.49,52.43,52.43,13700.0,41.9381,41.9461,41.8981,41.8981,13700.0
2006-06-12 12:20:00,52.42,52.44,52.36,52.43,19000.0,41.8901,41.9061,41.8422,41.8981,19000.0
2006-06-12 12:30:00,52.44,52.45,52.36,52.4,18000.0,41.9061,41.9141,41.8422,41.8742,18000.0
2006-06-12 12:40:00,52.4,52.47,52.4,52.47,16800.0,41.8742,41.9301,41.8742,41.9301,16800.0
2006-06-12 12:50:00,52.47,52.55,52.46,52.55,46100.0,41.9301,41.994,41.9221,41.994,46100.0
2006-06-12 13:00:00,52.54,52.68,52.49,52.67,27300.0,41.986,42.0979,41.9461,42.0899,27300.0
2006-06-12 13:10:00,52.67,52.68,52.56,52.59,17300.0,42.0899,42.0979,42.002,42.026,17300.0
2006-06-12 13:20:00,52.59,52.63,52.58,52.59,16600.0,42.026,42.058,42.018,42.026,16600.0
2006-06-12 13:30:00,52.59,52.65,52.52,52.57,22700.0,42.026,42.0739,41.97,42.01,22700.0
2006-06-12 13:40:00,52.54,52.65,52.53,52.61,23900.0,41.986,42.0739,41.978,42.042,23900.0
2006-06-12 13:50:00,52.59,52.67,52.54,52.65,32400.0,42.026,42.0899,41.986,42.0739,32400.0
2006-06-12 14:00:00,52.65,52.67,52.45,52.45,20500.0,42.0739,42.0899,41.9141,41.9141,20500.0
2006-06-12 14:10:00,52.46,52.5,52.34,52.35,22600.0,41.9221,41.9541,41.8262,41.8342,22600.0
2006-06-12 14:20:00,52.31,52.46,52.3,52.44,16200.0,41.8022,41.9221,41.7942,41.9061,16200.0
2006-06-12 14:30:00,52.42,52.43,52.35,52.35,22700.0,41.8901,41.8981,41.8342,41.8342,22700.0
2006-06-12 14:40:00,52.35,52.38,52.23,52.24,25100.0,41.8342,41.8582,41.7383,41.7463,25100.0
2006-06-12 14:50:00,52.25,52.33,52.25,52.33,42700.0,41.7543,41.8182,41.7543,41.8182,42700.0
2006-06-12 15:00:00,52.29,52.31,52.24,52.26,30900.0,41.7863,41.8022,41.7463,41.7623,30900.0
2006-06-12 15:10:00,52.26,52.34,52.25,52.26,26300.0,41.7623,41.8262,41.7543,41.7623,26300.0
2006-06-12 15:20:00,52.25,52.28,52.1,52.18,59000.0,41.7543,41.7783,41.6344,41.6983,59000.0
2006-06-12 15:30:00,52.18,52.2,52.06,52.1,51500.0,41.6983,41.7143,41.6025,41.6344,51500.0
2006-06-12 15:40:00,52.09,52.1,51.9,51.97,74100.0,41.6264,41.6344,41.4746,41.5305,74100.0
2006-06-12 15:50:00,51.96,52.0,51.91,51.91,74300.0,41.5225,41.5545,41.4826,41.4826,74300.0
2006-06-13 09:30:00,51.3,51.3,50.4,50.4,63900.0,40.9951,40.9951,40.2759,40.2759,63900.0
2006-06-13 09:40:00,50.4,51.03,50.28,51.03,80300.0,40.2759,40.7794,40.18,40.7794,80300.0
2006-06-13 09:50:00,51.08,51.4,51.03,51.25,95200.0,40.8193,41.075,40.7794,40.9552,95200.0
2006-06-13 10:00:00,51.25,51.35,51.1,51.25,60000.0,40.9552,41.0351,40.8353,40.9552,60000.0
2006-06-13 10:10:00,51.25,51.44,51.12,51.12,47100.0,40.9552,41.107,40.8513,40.8513,47100.0
2006-06-13 10:20:00,51.13,51.29,50.98,51.29,76600.0,40.8593,40.9871,40.7394,40.9871,76600.0
2006-06-13 10:30:00,51.3,51.3,51.02,51.02,32000.0,40.9951,40.9951,40.7714,40.7714,32000.0
2006-06-13 10:40:00,51.03,51.07,50.95,51.0,72700.0,40.7794,40.8113,40.7154,40.7554,72700.0
2006-06-13 10:50:00,50.97,51.0,50.88,50.98,35700.0,40.7314,40.7554,40.6595,40.7394,35700.0
2006-06-13 11:00:00,50.96,51.0,50.86,50.91,73000.0,40.7234,40.7554,40.6435,40.6835,73000.0
2006-06-13 11:10:00,50.91,51.07,50.88,51.01,52100.0,40.6835,40.8113,40.6595,40.7634,52100.0
2006-06-13 11:20:00,51.0,51.1,50.92,51.0,33900.0,40.7554,40.8353,40.6914,40.7554,33900.0
2006-06-13 11:30:00,50.99,51.11,50.98,51.04,32300.0,40.7474,40.8433,40.7394,40.7873,32300.0
2006-06-13 11:40:00,51.01,51.08,50.96,51.05,20500.0,40.7634,40.8193,40.7234,40.7953,20500.0
2006-06-13 11:50:00,51.08,51.2,51.06,51.18,32000.0,40.8193,40.9152,40.8033,40.8992,32000.0
2006-06-13 12:00:00,51.18,51.19,51.06,51.15,46300.0,40.8992,40.9072,40.8033,40.8752,46300.0
2006-06-13 12:10:00,51.15,51.17,50.97,50.99,41400.0,40.8752,40.8912,40.7314,40.7474,41400.0
2006-06-13 12:20:00,50.96,51.01,50.94,50.97,35500.0,40.7234,40.7634,40.7074,40.7314,35500.0
2006-06-13 12:30:00,50.97,51.04,50.97,50.97,14700.0,40.7314,40.7873,40.7314,40.7314,14700.0
2006-06-13 12:40:00,50.98,51.06,50.96,51.01,25900.0,40.7394,40.8033,40.7234,40.7634,25900.0
2006-06-13 12:50:00,51.01,51.02,50.95,50.96,29200.0,40.7634,40.7714,40.7154,40.7234,29200.0
2006-06-13 13:00:00,50.97,50.97,50.81,50.87,63300.0,40.7314,40.7314,40.6035,40.6515,63300.0
2006-06-13 13:10:00,50.87,50.92,50.85,50.89,24800.0,40.6515,40.6914,40.6355,40.6675,24800.0
2006-06-13 13:20:00,50.89,50.9,50.81,50.89,37000.0,40.6675,40.6755,40.6035,40.6675,37000.0
2006-06-13 13:30:00,50.89,51.06,50.89,50.95,25400.0,40.6675,40.8033,40.6675,40.7154,25400.0
2006-06-13 13:40:00,50.94,51.16,50.94,51.12,37800.0,40.7074,40.8832,40.7074,40.8513,37800.0
2006-06-13 13:50:00,51.11,51.12,50.96,51.0,37600.0,40.8433,40.8513,40.7234,40.7554,37600.0
2006-06-13 14:00:00,51.0,51.0,50.76,50.8,34700.0,40.7554,40.7554,40.5636,40.5956,34700.0
2006-06-13 14:10:00,50.81,50.82,50.64,50.76,36600.0,40.6035,40.6115,40.4677,40.5636,36600.0
2006-06-13 14:20:00,50.76,50.89,50.69,50.87,58200.0,40.5636,40.6675,40.5077,40.6515,58200.0
2006-06-13 14:30:00,50.84,50.88,50.7,50.74,45000.0,40.6275,40.6595,40.5156,40.5476,45000.0
2006-06-13 14:40:00,50.74,50.8,50.73,50.74,51900.0,40.5476,40.5956,40.5396,40.5476,51900.0
2006-06-13 14:50:00,50.74,50.76,50.56,50.63,59900.0,40.5476,40.5636,40.4038,40.4597,59900.0
2006-06-13 15:00:00,50.63,50.63,50.37,50.49,62500.0,40.4597,40.4597,40.2519,40.3478,62500.0
2006-06-13 15:10:00,50.49,50.55,50.45,50.52,42100.0,40.3478,40.3958,40.3159,40.3718,42100.0
2006-06-13 15:20:00,50.53,50.67,50.49,50.65,61600.0,40.3798,40.4917,40.3478,40.4757,61600.0
2006-06-13 15:30:00,50.65,50.88,50.62,50.67,65100.0,40.4757,40.6595,40.4517,40.4917,65100.0
2006-06-13 15:40:00,50.69,50.82,50.5,50.5,69500.0,40.5077,40.6115,40.3558,40.3558,69500.0
2006-06-13 15:50:00,50.49,50.51,50.36,50.4,93400.0,40.3478,40.3638,40.2439,40.2759,93400.0
2006-06-14 09:30:00,50.2,50.49,50.2,50.47,38600.0,40.1161,40.3478,40.1161,40.3318,38600.0
2006-06-14 09:40:00,50.44,50.49,50.29,50.29,34000.0,40.3079,40.3478,40.188,40.188,34000.0
2006-06-14 09:50:00,50.34,50.69,50.34,50.63,27900.0,40.228,40.5077,40.228,40.4597,27900.0
2006-06-14 10:00:00,50.63,50.81,50.49,50.73,33300.0,40.4597,40.6035,40.3478,40.5396,33300.0
2006-06-14 10:10:00,50.73,50.74,50.59,50.7,39500.0,40.5396,40.5476,40.4277,40.5156,39500.0
2006-06-14 10:20:00,50.67,50.69,50.41,50.43,25500.0,40.4917,40.5077,40.2839,40.2999,25500.0
2006-06-14 10:30:00,50.46,50.57,50.23,50.25,41200.0,40.3239,40.4118,40.1401,40.156,41200.0
2006-06-14 10:40:00,50.25,50.31,50.15,50.21,57900.0,40.156,40.204,40.0761,40.1241,57900.0
2006-06-14 10:50:00,50.18,50.27,50.0,50.0,73800.0,40.1001,40.172,39.9563,39.9563,73800.0
2006-06-14 11:00:00,50.03,50.04,49.77,49.96,104400.0,39.9802,39.9882,39.7725,39.9243,104400.0
2006-06-14 11:10:00,49.96,50.27,49.95,50.2,48400.0,39.9243,40.172,39.9163,40.1161,48400.0
2006-06-14 11:20:00,50.21,50.26,50.0,50.25,63500.0,40.1241,40.164,39.9563,40.156,63500.0
2006-06-14 11:30:00,50.24,50.43,50.23,50.33,37400.0,40.148,40.2999,40.1401,40.22,37400.0
2006-06-14 11:40:00,50.37,50.44,50.32,50.39,40800.0,40.2519,40.3079,40.212,40.2679,40800.0
2006-06-14 11:50:00,50.36,50.38,50.28,50.38,25000.0,40.2439,40.2599,40.18,40.2599,25000.0
2006-06-14 12:00:00,50.4,50.43,50.32,50.41,140000.0,40.2759,40.2999,40.212,40.2839,140000.0
2006-06-14 12:10:00,50.42,50.55,50.41,50.5,29500.0,40.2919,40.3958,40.2839,40.3558,29500.0
2006-06-14 12:20:00,50.5,50.6,50.42,50.42,31400.0,40.3558,40.4357,40.2919,40.2919,31400.0
2006-06-14 12:30:00,50.46,50.56,50.43,50.53,25100.0,40.3239,40.4038,40.2999,40.3798,25100.0
2006-06-14 12:40:00,50.53,50.54,50.49,50.49,13200.0,40.3798,40.3878,40.3478,40.3478,13200.0
2006-06-14 12:50:00,50.51,50.59,50.46,50.46,17800.0,40.3638,40.4277,40.3239,40.3239,17800.0
2006-06-14 13:00:00,50.46,50.47,50.36,50.36,25800.0,40.3239,40.3318,40.2439,40.2439,25800.0
2006-06-14 13:10:00,50.36,50.45,50.3,50.35,26200.0,40.2439,40.3159,40.196,40.2359,26200.0
2006-06-14 13:20:00,50.3,50.41,50.3,50.39,21200.0,40.196,40.2839,40.196,40.2679,21200.0
2006-06-14 13:30:00,50.39,50.43,50.3,50.3,36400.0,40.2679,40.2999,40.196,40.196,36400.0
2006-06-14 13:40:00,50.3,50.42,50.3,50.34,29000.0,40.196,40.2919,40.196,40.228,29000.0
2006-06-14 13:50:00,50.33,50.47,50.31,50.47,23700.0,40.22,40.3318,40.204,40.3318,23700.0
2006-06-14 14:00:00,50.47,50.75,50.41,50.75,39000.0,40.3318,40.5556,40.2839,40.5556,39000.0
2006-06-14 14:10:00,50.74,50.74,50.5,50.55,45800.0,40.5476,40.5476,40.3558,40.3958,45800.0
2006-06-14 14:20:00,50.56,50.66,50.49,50.52,31000.0,40.4038,40.4837,40.3478,40.3718,31000.0
2006-06-14 14:30:00,50.52,50.57,50.43,50.51,53500.0,40.3718,40.4118,40.2999,40.3638,53500.0
2006-06-14 14:40:00,50.51,50.58,50.46,50.55,80800.0,40.3638,40.4197,40.3239,40.3958,80800.0
2006-06-14 14:50:00,50.56,50.7,50.52,50.64,33400.0,40.4038,40.5156,40.3718,40.4677,33400.0
2006-06-14 15:00:00,50.64,50.76,50.61,50.69,43300.0,40.4677,40.5636,40.4437,40.5077,43300.0
2006-06-14 15:10:00,50.7,50.85,50.63,50.8,61700.0,40.5156,40.6355,40.4597,40.5956,61700.0
2006-06-14 15:20:00,50.79,50.85,50.72,50.83,65400.0,40.5876,40.6355,40.5316,40.6195,65400.0
2006-06-14 15:30:00,50.81,50.97,50.8,50.96,51100.0,40.6035,40.7314,40.5956,40.7234,51100.0
2006-06-14 15:40:00,50.95,50.95,50.77,50.82,111500.0,40.7154,40.7154,40.5716,40.6115,111500.0
2006-06-14 15:50:00,50.85,50.9,50.78,50.9,186600.0,40.6355,40.6755,40.5796,40.6755,186600.0
2006-06-15 09:30:00,51.15,51.42,51.07,51.07,38200.0,40.8752,41.091,40.8113,40.8113,38200.0
2006-06-15 09:40:00,51.07,51.09,51.0,51.0,16200.0,40.8113,40.8273,40.7554,40.7554,16200.0
2006-06-15 09:50:00,51.0,51.3,51.0,51.22,45900.0,40.7554,40.9951,40.7554,40.9312,45900.0
2006-06-15 10:00:00,51.22,51.27,51.2,51.27,25200.0,40.9312,40.9711,40.9152,40.9711,25200.0
2006-06-15 10:10:00,51.27,51.36,51.27,51.33,16400.0,40.9711,41.0431,40.9711,41.0191,16400.0
2006-06-15 10:20:00,51.31,51.36,51.3,51.3,12700.0,41.0031,41.0431,40.9951,40.9951,12700.0
2006-06-15 10:30:00,51.3,51.31,51.19,51.19,27300.0,40.9951,41.0031,40.9072,40.9072,27300.0
2006-06-15 10:40:00,51.19,51.27,51.18,51.2,40000.0,40.9072,40.9711,40.8992,40.9152,40000.0
2006-06-15 10:50:00,51.2,51.25,51.19,51.2,39000.0,40.9152,40.9552,40.9072,40.9152,39000.0
2006-06-15 11:00:00,51.2,51.23,51.2,51.2,20000.0,40.9152,40.9392,40.9152,40.9152,20000.0
2006-06-15 11:10:00,51.2,51.27,51.2,51.2,27500.0,40.9152,40.9711,40.9152,40.9152,27500.0
2006-06-15 11:20:00,51.2,51.26,51.13,51.15,26100.0,40.9152,40.9632,40.8593,40.8752,26100.0
2006-06-15 11:30:00,51.13,51.14,51.05,51.14,32000.0,40.8593,40.8673,40.7953,40.8673,32000.0
2006-06-15 11:40:00,51.15,51.2,51.15,51.2,10400.0,40.8752,40.9152,40.8752,40.9152,10400.0
2006-06-15 11:50:00,51.19,51.3,51.19,51.29,30500.0,40.9072,40.9951,40.9072,40.9871,30500.0
2006-06-15 12:00:00,51.28,51.3,51.25,51.28,32000.0,40.9791,40.9951,40.9552,40.9791,32000.0
2006-06-15 12:10:00,51.28,51.31,51.2,51.2,53500.0,40.9791,41.0031,40.9152,40.9152,53500.0
2006-06-15 12:20:00,51.15,51.19,51.07,51.16,80400.0,40.8752,40.9072,40.8113,40.8832,80400.0
2006-06-15 12:30:00,51.16,51.19,51.1,51.1,28500.0,40.8832,40.9072,40.8353,40.8353,28500.0
2006-06-15 12:40:00,51.1,51.1,50.95,50.98,27300.0,40.8353,40.8353,40.7154,40.7394,27300.0
2006-06-15 12:50:00,50.98,50.99,50.91,50.91,16000.0,40.7394,40.7474,40.6835,40.6835,16000.0
2006-06-15 13:00:00,50.91,51.06,50.89,51.06,28800.0,40.6835,40.8033,40.6675,40.8033,28800.0
2006-06-15 13:10:00,51.05,51.21,51.05,51.14,13800.0,40.7953,40.9232,40.7953,40.8673,13800.0
2006-06-15 13:20:00,51.15,51.16,51.02,51.05,14100.0,40.8752,40.8832,40.7714,40.7953,14100.0
2006-06-15 13:30:00,51.05,51.1,51.05,51.06,17500.0,40.7953,40.8353,40.7953,40.8033,17500.0
2006-06-15 13:40:00,51.07,51.23,51.07,51.21,20000.0,40.8113,40.9392,40.8113,40.9232,20000.0
2006-06-15 13:50:00,51.24,51.24,51.11,51.21,11000.0,40.9472,40.9472,40.8433,40.9232,11000.0
2006-06-15 14:00:00,51.21,51.44,51.21,51.29,21200.0,40.9232,41.107,40.9232,40.9871,21200.0
2006-06-15 14:10:00,51.28,51.37,51.25,51.37,16900.0,40.9791,41.0511,40.9552,41.0511,16900.0
2006-06-15 14:20:00,51.37,51.42,51.32,51.36,18900.0,41.0511,41.091,41.0111,41.0431,18900.0
2006-06-15 14:30:00,51.37,51.42,51.34,51.37,14600.0,41.0511,41.091,41.0271,41.0511,14600.0
2006-06-15 14:40:00,51.39,51.57,51.38,51.57,16600.0,41.067,41.2109,41.059,41.2109,16600.0
2006-06-15 14:50:00,51.56,51.74,51.55,51.74,34900.0,41.2029,41.3467,41.1949,41.3467,34900.0
2006-06-15 15:00:00,51.74,51.8,51.6,51.68,27900.0,41.3467,41.3947,41.2349,41.2988,27900.0
2006-06-15 15:10:00,51.68,51.98,51.66,51.98,41100.0,41.2988,41.5385,41.2828,41.5385,41100.0
2006-06-15 15:20:00,51.92,51.95,51.84,51.93,30500.0,41.4906,41.5145,41.4266,41.4986,30500.0
2006-06-15 15:30:00,51.94,52.04,51.83,52.01,57300.0,41.5066,41.5865,41.4187,41.5625,57300.0
2006-06-15 15:40:00,52.01,52.22,52.0,52.2,76700.0,41.5625,41.7303,41.5545,41.7143,76700.0
2006-06-15 15:50:00,52.21,52.3,52.08,52.08,90200.0,41.7223,41.7942,41.6184,41.6184,90200.0
2006-06-16 09:30:00,52.23,52.68,52.23,52.31,210300.0,41.7383,42.0979,41.7383,41.8022,210300.0
2006-06-16 09:40:00,52.3,52.47,52.12,52.34,58100.0,41.7942,41.9301,41.6504,41.8262,58100.0
2006-06-16 09:50:00,52.31,52.44,52.17,52.33,52100.0,41.8022,41.9061,41.6904,41.8182,52100.0
2006-06-16 10:00:00,52.31,52.31,52.14,52.18,49200.0,41.8022,41.8022,41.6664,41.6983,49200.0
2006-06-16 10:10:00,52.17,52.28,52.13,52.14,43700.0,41.6904,41.7783,41.6584,41.6664,43700.0
2006-06-16 10:20:00,52.1,52.23,52.1,52.2,27200.0,41.6344,41.7383,41.6344,41.7143,27200.0
2006-06-16 10:30:00,52.2,52.26,52.16,52.2,27200.0,41.7143,41.7623,41.6824,41.7143,27200.0
2006-06-16 10:40:00,52.2,52.23,52.16,52.19,28000.0,41.7143,41.7383,41.6824,41.7063,28000.0
2006-06-16 10:50:00,52.19,52.3,52.19,52.23,245800.0,41.7063,41.7942,41.7063,41.7383,245800.0
2006-06-16 11:00:00,52.23,52.4,52.22,52.29,23600.0,41.7383,41.8742,41.7303,41.7863,23600.0
2006-06-16 11:10:00,52.28,52.35,52.24,52.24,26800.0,41.7783,41.8342,41.7463,41.7463,26800.0
2006-06-16 11:20:00,52.24,52.25,52.21,52.22,50600.0,41.7463,41.7543,41.7223,41.7303,50600.0
2006-06-16 11:30:00,52.22,52.36,52.21,52.33,45400.0,41.7303,41.8422,41.7223,41.8182,45400.0
2006-06-16 11:40:00,52.35,52.36,52.24,52.29,24700.0,41.8342,41.8422,41.7463,41.7863,24700.0
2006-06-16 11:50:00,52.29,52.31,52.26,52.28,28700.0,41.7863,41.8022,41.7623,41.7783,28700.0
2006-06-16 12:00:00,52.26,52.32,52.26,52.31,15800.0,41.7623,41.8102,41.7623,41.8022,15800.0
2006-06-16 12:10:00,52.31,52.32,52.25,52.29,33400.0,41.8022,41.8102,41.7543,41.7863,33400.0
2006-06-16 12:20:00,52.3,52.32,52.26,52.3,31800.0,41.7942,41.8102,41.7623,41.7942,31800.0
2006-06-16 12:30:00,52.32,52.32,52.25,52.27,52100.0,41.8102,41.8102,41.7543,41.7703,52100.0
2006-06-16 12:40:00,52.28,52.35,52.25,52.27,28900.0,41.7783,41.8342,41.7543,41.7703,28900.0
2006-06-16 12:50:00,52.27,52.38,52.27,52.37,36100.0,41.7703,41.8582,41.7703,41.8502,36100.0
2006-06-16 13:00:00,52.38,52.43,52.35,52.37,15300.0,41.8582,41.8981,41.8342,41.8502,15300.0
2006-06-16 13:10:00,52.37,52.37,52.3,52.31,14400.0,41.8502,41.8502,41.7942,41.8022,14400.0
2006-06-16 13:20:00,52.34,52.49,52.31,52.35,26700.0,41.8262,41.9461,41.8022,41.8342,26700.0
2006-06-16 13:30:00,52.38,52.38,52.23,52.24,14500.0,41.8582,41.8582,41.7383,41.7463,14500.0
2006-06-16 13:40:00,52.25,52.34,52.25,52.32,26300.0,41.7543,41.8262,41.7543,41.8102,26300.0
2006-06-16 13:50:00,52.31,52.35,52.3,52.3,16300.0,41.8022,41.8342,41.7942,41.7942,16300.0
2006-06-16 14:00:00,52.3,52.34,52.26,52.32,14300.0,41.7942,41.8262,41.7623,41.8102,14300.0
2006-06-16 14:10:00,52.31,52.44,52.3,52.44,20200.0,41.8022,41.9061,41.7942,41.9061,20200.0
2006-06-16 14:20:00,52.42,52.49,52.38,52.49,32500.0,41.8901,41.9461,41.8582,41.9461,32500.0
2006-06-16 14:30:00,52.49,52.54,52.4,52.4,26900.0,41.9461,41.986,41.8742,41.8742,26900.0
2006-06-16 14:40:00,52.4,52.46,52.38,52.4,25300.0,41.8742,41.9221,41.8582,41.8742,25300.0
2006-06-16 14:50:00,52.41,52.48,52.41,52.48,19100.0,41.8821,41.9381,41.8821,41.9381,19100.0
2006-06-16 15:00:00,52.48,52.62,52.48,52.5,21500.0,41.9381,42.05,41.9381,41.9541,21500.0
2006-06-16 15:10:00,52.49,52.56,52.47,52.55,25300.0,41.9461,42.002,41.9301,41.994,25300.0
2006-06-16 15:20:00,52.5,52.7,52.5,52.69,26900.0,41.9541,42.1139,41.9541,42.1059,26900.0
2006-06-16 15:30:00,52.7,52.74,52.63,52.63,43200.0,42.1139,42.1459,42.058,42.058,43200.0
2006-06-16 15:40:00,52.63,52.7,52.6,52.65,54400.0,42.058,42.1139,42.034,42.0739,54400.0
2006-06-16 15:50:00,52.65,52.73,52.6,52.68,81200.0,42.0739,42.1379,42.034,42.0979,81200.0
2006-06-19 09:30:00,52.6,52.89,52.6,52.69,44400.0,42.034,42.2657,42.034,42.1059,44400.0
2006-06-19 09:40:00,52.69,52.88,52.63,52.85,31700.0,42.1059,42.2577,42.058,42.2338,31700.0
2006-06-19 09:50:00,52.88,52.88,52.52,52.54,22000.0,42.2577,42.2577,41.97,41.986,22000.0
2006-06-19 10:00:00,52.54,52.65,52.45,52.5,24500.0,41.986,42.0739,41.9141,41.9541,24500.0
2006-06-19 10:10:00,52.5,52.51,52.2,52.24,30900.0,41.9541,41.9621,41.7143,41.7463,30900.0
2006-06-19 10:20:00,52.22,52.22,51.98,52.0,33000.0,41.7303,41.7303,41.5385,41.5545,33000.0
2006-06-19 10:30:00,51.99,52.19,51.99,52.13,30000.0,41.5465,41.7063,41.5465,41.6584,30000.0
2006-06-19 10:40:00,52.13,52.54,52.12,52.42,48400.0,41.6584,41.986,41.6504,41.8901,48400.0
2006-06-19 10:50:00,52.41,52.41,52.28,52.36,27600.0,41.8821,41.8821,41.7783,41.8422,27600.0
2006-06-19 11:00:00,52.3,52.4,52.24,52.4,28500.0,41.7942,41.8742,41.7463,41.8742,28500.0
2006-06-19 11:10:00,52.4,52.49,52.4,52.49,34700.0,41.8742,41.9461,41.8742,41.9461,34700.0
2006-06-19 11:20:00,52.48,52.52,52.41,52.46,55300.0,41.9381,41.97,41.8821,41.9221,55300.0
2006-06-19 11:30:00,52.46,52.56,52.45,52.47,44900.0,41.9221,42.002,41.9141,41.9301,44900.0
2006-06-19 11:40:00,52.47,52.73,52.47,52.73,43600.0,41.9301,42.1379,41.9301,42.1379,43600.0
2006-06-19 11:50:00,52.73,52.76,52.62,52.75,39500.0,42.1379,42.1618,42.05,42.1538,39500.0
2006-06-19 12:00:00,52.75,52.9,52.75,52.85,52300.0,42.1538,42.2737,42.1538,42.2338,52300.0
2006-06-19 12:10:00,52.83,52.83,52.65,52.75,64600.0,42.2178,42.2178,42.0739,42.1538,64600.0
2006-06-19 12:20:00,52.75,52.75,52.61,52.64,25000.0,42.1538,42.1538,42.042,42.0659,25000.0
2006-06-19 12:30:00,52.64,52.69,52.61,52.61,28200.0,42.0659,42.1059,42.042,42.042,28200.0
2006-06-19 12:40:00,52.61,52.63,52.6,52.6,16300.0,42.042,42.058,42.034,42.034,16300.0
2006-06-19 12:50:00,52.59,52.59,52.5,52.5,21600.0,42.026,42.026,41.9541,41.9541,21600.0
2006-06-19 13:00:00,52.51,52.54,52.45,52.45,25200.0,41.9621,41.986,41.9141,41.9141,25200.0
2006-06-19 13:10:00,52.45,52.47,52.4,52.4,31400.0,41.9141,41.9301,41.8742,41.8742,31400.0
2006-06-19 13:20:00,52.4,52.43,52.35,52.43,28200.0,41.8742,41.8981,41.8342,41.8981,28200.0
2006-06-19 13:30:00,52.43,52.48,52.38,52.42,43700.0,41.8981,41.9381,41.8582,41.8901,43700.0
2006-06-19 13:40:00,52.41,52.45,52.32,52.35,38900.0,41.8821,41.9141,41.8102,41.8342,38900.0
2006-06-19 13:50:00,52.32,52.37,52.27,52.33,28300.0,41.8102,41.8502,41.7703,41.8182,28300.0
2006-06-19 14:00:00,52.33,52.43,52.33,52.4,34600.0,41.8182,41.8981,41.8182,41.8742,34600.0
2006-06-19 14:10:00,52.4,52.49,52.4,52.45,29500.0,41.8742,41.9461,41.8742,41.9141,29500.0
2006-06-19 14:20:00,52.45,52.55,52.45,52.55,54400.0,41.9141,41.994,41.9141,41.994,54400.0
2006-06-19 14:30:00,52.51,52.55,52.45,52.5,41500.0,41.9621,41.994,41.9141,41.9541,41500.0
2006-06-19 14:40:00,52.49,52.57,52.49,52.55,58700.0,41.9461,42.01,41.9461,41.994,58700.0
2006-06-19 14:50:00,52.55,52.62,52.55,52.55,42500.0,41.994,42.05,41.994,41.994,42500.0
2006-06-19 15:00:00,52.55,52.68,52.55,52.58,61900.0,41.994,42.0979,41.994,42.018,61900.0
2006-06-19 15:10:00,52.57,52.61,52.53,52.58,47200.0,42.01,42.042,41.978,42.018,47200.0
2006-06-19 15:20:00,52.57,52.72,52.53,52.63,45700.0,42.01,42.1299,41.978,42.058,45700.0
2006-06-19 15:30:00,52.61,52.63,52.59,52.59,44800.0,42.042,42.058,42.026,42.026,44800.0
2006-06-19 15:40:00,52.6,52.61,52.5,52.5,58800.0,42.034,42.042,41.9541,41.9541,58800.0
2006-06-19 15:50:00,52.51,52.61,52.5,52.6,69200.0,41.9621,42.042,41.9541,42.034,69200.0
2006-06-20 09:30:00,52.64,52.79,52.53,52.68,19500.0,42.0659,42.1858,41.978,42.0979,19500.0
2006-06-20 09:40:00,52.66,52.84,52.35,52.76,32300.0,42.0819,42.2258,41.8342,42.1618,32300.0
2006-06-20 09:50:00,52.77,52.82,52.5,52.51,32300.0,42.1698,42.2098,41.9541,41.9621,32300.0
2006-06-20 10:00:00,52.49,52.49,52.3,52.45,22700.0,41.9461,41.9461,41.7942,41.9141,22700.0
2006-06-20 10:10:00,52.44,52.68,52.43,52.44,47000.0,41.9061,42.0979,41.8981,41.9061,47000.0
2006-06-20 10:20:00,52.47,52.61,52.47,52.57,24100.0,41.9301,42.042,41.9301,42.01,24100.0
2006-06-20 10:30:00,52.59,52.73,52.58,52.64,34600.0,42.026,42.1379,42.018,42.0659,34600.0
2006-06-20 10:40:00,52.63,52.68,52.52,52.65,21600.0,42.058,42.0979,41.97,42.0739,21600.0
2006-06-20 10:50:00,52.62,52.7,52.56,52.6,21900.0,42.05,42.1139,42.002,42.034,21900.0
2006-06-20 11:00:00,52.61,52.96,52.61,52.77,42100.0,42.042,42.3217,42.042,42.1698,42100.0
2006-06-20 11:10:00,52.75,52.78,52.65,52.69,16900.0,42.1538,42.1778,42.0739,42.1059,16900.0
2006-06-20 11:20:00,52.69,52.81,52.69,52.81,16200.0,42.1059,42.2018,42.1059,42.2018,16200.0
2006-06-20 11:30:00,52.79,52.87,52.7,52.83,41700.0,42.1858,42.2497,42.1139,42.2178,41700.0
2006-06-20 11:40:00,52.87,52.95,52.76,52.78,26200.0,42.2497,42.3137,42.1618,42.1778,26200.0
2006-06-20 11:50:00,52.8,52.82,52.68,52.7,16800.0,42.1938,42.2098,42.0979,42.1139,16800.0
2006-06-20 12:00:00,52.71,52.73,52.6,52.64,24300.0,42.1219,42.1379,42.034,42.0659,24300.0
2006-06-20 12:10:00,52.65,52.73,52.59,52.73,24200.0,42.0739,42.1379,42.026,42.1379,24200.0
2006-06-20 12:20:00,52.73,52.8,52.67,52.67,25700.0,42.1379,42.1938,42.0899,42.0899,25700.0
2006-06-20 12:30:00,52.67,52.67,52.61,52.63,17600.0,42.0899,42.0899,42.042,42.058,17600.0
2006-06-20 12:40:00,52.63,52.73,52.63,52.71,12600.0,42.058,42.1379,42.058,42.1219,12600.0
2006-06-20 12:50:00,52.71,52.71,52.59,52.68,30700.0,42.1219,42.1219,42.026,42.0979,30700.0
2006-06-20 13:00:00,52.68,52.71,52.63,52.71,16500.0,42.0979,42.1219,42.058,42.1219,16500.0
2006-06-20 13:10:00,52.69,52.77,52.67,52.73,19800.0,42.1059,42.1698,42.0899,42.1379,19800.0
2006-06-20 13:20:00,52.71,52.75,52.7,52.71,15200.0,42.1219,42.1538,42.1139,42.1219,15200.0
2006-06-20 13:30:00,52.71,52.77,52.66,52.67,26600.0,42.1219,42.1698,42.0819,42.0899,26600.0
2006-06-20 13:40:00,52.66,52.75,52.66,52.71,17900.0,42.0819,42.1538,42.0819,42.1219,17900.0
2006-06-20 13:50:00,52.68,52.72,52.64,52.64,26100.0,42.0979,42.1299,42.0659,42.0659,26100.0
2006-06-20 14:00:00,52.64,52.67,52.55,52.63,33600.0,42.0659,42.0899,41.994,42.058,33600.0
2006-06-20 14:10:00,52.65,52.75,52.64,52.7,33400.0,42.0739,42.1538,42.0659,42.1139,33400.0
2006-06-20 14:20:00,52.72,52.72,52.6,52.65,38800.0,42.1299,42.1299,42.034,42.0739,38800.0
2006-06-20 14:30:00,52.65,52.74,52.61,52.7,25100.0,42.0739,42.1459,42.042,42.1139,25100.0
2006-06-20 14:40:00,52.7,52.71,52.6,52.67,28900.0,42.1139,42.1219,42.034,42.0899,28900.0
2006-06-20 14:50:00,52.67,52.74,52.67,52.69,22200.0,42.0899,42.1459,42.0899,42.1059,22200.0
2006-06-20 15:00:00,52.71,52.74,52.61,52.64,24200.0,42.1219,42.1459,42.042,42.0659,24200.0
2006-06-20 15:10:00,52.64,52.72,52.64,52.72,26100.0,42.0659,42.1299,42.0659,42.1299,26100.0
2006-06-20 15:20:00,52.7,52.74,52.61,52.63,22300.0,42.1139,42.1459,42.042,42.058,22300.0
2006-06-20 15:30:00,52.6,52.69,52.51,52.59,51300.0,42.034,42.1059,41.9621,42.026,51300.0
2006-06-20 15:40:00,52.56,52.64,52.49,52.53,36200.0,42.002,42.0659,41.9461,41.978,36200.0
2006-06-20 15:50:00,52.53,52.61,52.53,52.58,33300.0,41.978,42.042,41.978,42.018,33300.0
2006-06-21 09:30:00,52.53,52.84,52.37,52.84,204300.0,41.978,42.2258,41.8502,42.2258,204300.0
2006-06-21 09:40:00,52.85,52.88,52.59,52.74,38900.0,42.2338,42.2577,42.026,42.1459,38900.0
2006-06-21 09:50:00,52.75,52.78,52.51,52.6,43500.0,42.1538,42.1778,41.9621,42.034,43500.0
2006-06-21 10:00:00,52.6,52.68,52.59,52.59,27400.0,42.034,42.0979,42.026,42.026,27400.0
2006-06-21 10:10:00,52.59,52.65,52.43,52.51,73600.0,42.026,42.0739,41.8981,41.9621,73600.0
2006-06-21 10:20:00,52.48,52.54,52.36,52.44,41300.0,41.9381,41.986,41.8422,41.9061,41300.0
2006-06-21 10:30:00,52.44,52.62,52.44,52.52,39000.0,41.9061,42.05,41.9061,41.97,39000.0
2006-06-21 10:40:00,52.53,52.57,52.42,52.48,29700.0,41.978,42.01,41.8901,41.9381,29700.0
2006-06-21 10:50:00,52.55,52.75,52.48,52.74,60400.0,41.994,42.1538,41.9381,42.1459,60400.0
2006-06-21 11:00:00,52.74,52.77,52.59,52.62,45900.0,42.1459,42.1698,42.026,42.05,45900.0
2006-06-21 11:10:00,52.66,52.67,52.56,52.57,19700.0,42.0819,42.0899,42.002,42.01,19700.0
2006-06-21 11:20:00,52.57,52.69,52.56,52.6,18900.0,42.01,42.1059,42.002,42.034,18900.0
2006-06-21 11:30:00,52.61,52.62,52.51,52.52,29300.0,42.042,42.05,41.9621,41.97,29300.0
2006-06-21 11:40:00,52.52,52.74,52.5,52.57,42100.0,41.97,42.1459,41.9541,42.01,42100.0
2006-06-21 11:50:00,52.56,52.57,52.45,52.46,26400.0,42.002,42.01,41.9141,41.9221,26400.0
2006-06-21 12:00:00,52.44,52.56,52.4,52.48,36600.0,41.9061,42.002,41.8742,41.9381,36600.0
2006-06-21 12:10:00,52.48,52.56,52.37,52.55,24800.0,41.9381,42.002,41.8502,41.994,24800.0
2006-06-21 12:20:00,52.54,52.61,52.46,52.6,20800.0,41.986,42.042,41.9221,42.034,20800.0
2006-06-21 12:30:00,52.55,52.61,52.5,52.56,40500.0,41.994,42.042,41.9541,42.002,40500.0
2006-06-21 12:40:00,52.56,52.61,52.52,52.6,18600.0,42.002,42.042,41.97,42.034,18600.0
2006-06-21 12:50:00,52.6,52.61,52.53,52.57,20000.0,42.034,42.042,41.978,42.01,20000.0
2006-06-21 13:00:00,52.53,52.58,52.51,52.52,17900.0,41.978,42.018,41.9621,41.97,17900.0
2006-06-21 13:10:00,52.51,52.57,52.5,52.56,103700.0,41.9621,42.01,41.9541,42.002,103700.0
2006-06-21 13:20:00,52.53,52.57,52.49,52.55,21100.0,41.978,42.01,41.9461,41.994,21100.0
2006-06-21 13:30:00,52.55,52.63,52.53,52.61,20100.0,41.994,42.058,41.978,42.042,20100.0
2006-06-21 13:40:00,52.6,52.63,52.56,52.6,23000.0,42.034,42.058,42.002,42.034,23000.0
2006-06-21 13:50:00,52.59,52.68,52.55,52.65,16700.0,42.026,42.0979,41.994,42.0739,16700.0
2006-06-21 14:00:00,52.65,52.73,52.62,52.69,20500.0,42.0739,42.1379,42.05,42.1059,20500.0
2006-06-21 14:10:00,52.67,52.82,52.66,52.79,18400.0,42.0899,42.2098,42.0819,42.1858,18400.0
2006-06-21 14:20:00,52.78,52.81,52.75,52.75,22800.0,42.1778,42.2018,42.1538,42.1538,22800.0
2006-06-21 14:30:00,52.76,52.88,52.75,52.88,25300.0,42.1618,42.2577,42.1538,42.2577,25300.0
2006-06-21 14:40:00,52.91,52.98,52.91,52.96,27700.0,42.2817,42.3376,42.2817,42.3217,27700.0
2006-06-21 14:50:00,52.96,53.08,52.89,53.07,65100.0,42.3217,42.4176,42.2657,42.4096,65100.0
2006-06-21 15:00:00,53.07,53.16,52.97,53.11,30300.0,42.4096,42.4815,42.3297,42.4415,30300.0
2006-06-21 15:10:00,53.12,53.21,53.04,53.2,30500.0,42.4495,42.5214,42.3856,42.5135,30500.0
2006-06-21 15:20:00,53.2,53.2,53.1,53.11,31900.0,42.5135,42.5135,42.4335,42.4415,31900.0
2006-06-21 15:30:00,53.1,53.1,53.02,53.04,33900.0,42.4335,42.4335,42.3696,42.3856,33900.0
2006-06-21 15:40:00,53.04,53.09,52.98,53.05,41100.0,42.3856,42.4256,42.3376,42.3936,41100.0
2006-06-21 15:50:00,53.07,53.11,53.02,53.07,49500.0,42.4096,42.4415,42.3696,42.4096,49500.0
2006-06-22 09:30:00,53.2,53.33,53.06,53.33,76800.0,42.5135,42.6173,42.4016,42.6173,76800.0
2006-06-22 09:40:00,53.33,53.55,53.33,53.5,79800.0,42.6173,42.7931,42.6173,42.7532,79800.0
2006-06-22 09:50:00,53.51,53.58,53.5,53.55,62000.0,42.7612,42.8171,42.7532,42.7931,62000.0
2006-06-22 10:00:00,53.52,53.63,53.47,53.55,62000.0,42.7692,42.8571,42.7292,42.7931,62000.0
2006-06-22 10:10:00,53.55,53.63,53.46,53.5,45400.0,42.7931,42.8571,42.7212,42.7532,45400.0
2006-06-22 10:20:00,53.48,53.55,53.45,53.46,51100.0,42.7372,42.7931,42.7132,42.7212,51100.0
2006-06-22 10:30:00,53.44,53.56,53.43,53.53,58400.0,42.7052,42.8011,42.6973,42.7772,58400.0
2006-06-22 10:40:00,53.52,53.53,53.45,53.48,37500.0,42.7692,42.7772,42.7132,42.7372,37500.0
2006-06-22 10:50:00,53.47,53.54,53.45,53.45,41800.0,42.7292,42.7852,42.7132,42.7132,41800.0
2006-06-22 11:00:00,53.45,53.45,53.39,53.41,38500.0,42.7132,42.7132,42.6653,42.6813,38500.0
2006-06-22 11:10:00,53.41,53.41,53.25,53.3,67600.0,42.6813,42.6813,42.5534,42.5934,67600.0
2006-06-22 11:20:00,53.31,53.37,53.3,53.3,33300.0,42.6014,42.6493,42.5934,42.5934,33300.0
2006-06-22 11:30:00,53.31,53.44,53.3,53.35,65200.0,42.6014,42.7052,42.5934,42.6333,65200.0
2006-06-22 11:40:00,53.34,53.41,53.32,53.37,55600.0,42.6253,42.6813,42.6093,42.6493,55600.0
2006-06-22 11:50:00,53.37,53.39,53.29,53.32,52100.0,42.6493,42.6653,42.5854,42.6093,52100.0
2006-06-22 12:00:00,53.34,53.36,53.31,53.33,30500.0,42.6253,42.6413,42.6014,42.6173,30500.0
2006-06-22 12:10:00,53.32,53.4,53.32,53.36,27500.0,42.6093,42.6733,42.6093,42.6413,27500.0
2006-06-22 12:20:00,53.34,53.49,53.32,53.39,81800.0,42.6253,42.7452,42.6093,42.6653,81800.0
2006-06-22 12:30:00,53.4,53.41,53.26,53.3,25000.0,42.6733,42.6813,42.5614,42.5934,25000.0
2006-06-22 12:40:00,53.3,53.3,53.15,53.19,25300.0,42.5934,42.5934,42.4735,42.5055,25300.0
2006-06-22 12:50:00,53.18,53.2,53.11,53.13,183100.0,42.4975,42.5135,42.4415,42.4575,183100.0
2006-06-22 13:00:00,53.15,53.16,53.09,53.15,43800.0,42.4735,42.4815,42.4256,42.4735,43800.0
2006-06-22 13:10:00,53.15,53.16,53.02,53.04,25400.0,42.4735,42.4815,42.3696,42.3856,25400.0
2006-06-22 13:20:00,53.04,53.04,52.94,52.97,76700.0,42.3856,42.3856,42.3057,42.3297,76700.0
2006-06-22 13:30:00,52.97,52.97,52.85,52.85,25700.0,42.3297,42.3297,42.2338,42.2338,25700.0
2006-06-22 13:40:00,52.85,52.85,52.65,52.68,31600.0,42.2338,42.2338,42.0739,42.0979,31600.0
2006-06-22 13:50:00,52.67,52.72,52.64,52.72,35200.0,42.0899,42.1299,42.0659,42.1299,35200.0
2006-06-22 14:00:00,52.72,52.78,52.56,52.57,56900.0,42.1299,42.1778,42.002,42.01,56900.0
2006-06-22 14:10:00,52.57,52.65,52.49,52.5,41100.0,42.01,42.0739,41.9461,41.9541,41100.0
2006-06-22 14:20:00,52.51,52.64,52.51,52.57,24500.0,41.9621,42.0659,41.9621,42.01,24500.0
2006-06-22 14:30:00,52.57,52.58,52.47,52.56,32700.0,42.01,42.018,41.9301,42.002,32700.0
2006-06-22 14:40:00,52.56,52.58,52.44,52.49,37300.0,42.002,42.018,41.9061,41.9461,37300.0
2006-06-22 14:50:00,52.47,52.62,52.46,52.61,49700.0,41.9301,42.05,41.9221,42.042,49700.0
2006-06-22 15:00:00,52.6,52.62,52.48,52.6,50100.0,42.034,42.05,41.9381,42.034,50100.0
2006-06-22 15:10:00,52.6,52.62,52.51,52.51,36000.0,42.034,42.05,41.9621,41.9621,36000.0
2006-06-22 15:20:00,52.51,52.71,52.51,52.61,39100.0,41.9621,42.1219,41.9621,42.042,39100.0
2006-06-22 15:30:00,52.61,52.86,52.61,52.83,66200.0,42.042,42.2418,42.042,42.2178,66200.0
2006-06-22 15:40:00,52.82,52.88,52.73,52.81,49600.0,42.2098,42.2577,42.1379,42.2018,49600.0
2006-06-22 15:50:00,52.81,52.81,52.69,52.71,70900.0,42.2018,42.2018,42.1059,42.1219,70900.0
2006-06-23 09:30:00,52.9,53.1,52.9,53.0,43200.0,42.2737,42.4335,42.2737,42.3536,43200.0
2006-06-23 09:40:00,52.98,53.14,52.93,53.14,45400.0,42.3376,42.4655,42.2977,42.4655,45400.0
2006-06-23 09:50:00,53.14,53.37,53.09,53.3,308900.0,42.4655,42.6493,42.4256,42.5934,308900.0
2006-06-23 10:00:00,53.3,53.45,53.15,53.2,76800.0,42.5934,42.7132,42.4735,42.5135,76800.0
2006-06-23 10:10:00,53.21,53.28,53.15,53.22,86700.0,42.5214,42.5774,42.4735,42.5294,86700.0
2006-06-23 10:20:00,53.22,53.36,53.18,53.28,117900.0,42.5294,42.6413,42.4975,42.5774,117900.0
2006-06-23 10:30:00,53.27,53.31,53.17,53.18,59500.0,42.5694,42.6014,42.4895,42.4975,59500.0
2006-06-23 10:40:00,53.18,53.33,53.17,53.32,53100.0,42.4975,42.6173,42.4895,42.6093,53100.0
2006-06-23 10:50:00,53.32,53.36,53.27,53.31,31000.0,42.6093,42.6413,42.5694,42.6014,31000.0
2006-06-23 11:00:00,53.31,53.33,53.26,53.3,51100.0,42.6014,42.6173,42.5614,42.5934,51100.0
2006-06-23 11:10:00,53.31,53.37,53.26,53.37,38200.0,42.6014,42.6493,42.5614,42.6493,38200.0
2006-06-23 11:20:00,53.38,53.5,53.32,53.35,47600.0,42.6573,42.7532,42.6093,42.6333,47600.0
2006-06-23 11:30:00,53.36,53.36,53.21,53.24,79700.0,42.6413,42.6413,42.5214,42.5454,79700.0
2006-06-23 11:40:00,53.25,53.3,53.2,53.25,21000.0,42.5534,42.5934,42.5135,42.5534,21000.0
2006-06-23 11:50:00,53.27,53.3,53.19,53.19,61400.0,42.5694,42.5934,42.5055,42.5055,61400.0
2006-06-23 12:00:00,53.21,53.26,53.19,53.26,23700.0,42.5214,42.5614,42.5055,42.5614,23700.0
2006-06-23 12:10:00,53.25,53.48,53.25,53.47,13600.0,42.5534,42.7372,42.5534,42.7292,13600.0
2006-06-23 12:20:00,53.45,53.66,53.4,53.64,25000.0,42.7132,42.8811,42.6733,42.8651,25000.0
2006-06-23 12:30:00,53.64,53.76,53.63,53.76,28500.0,42.8651,42.961,42.8571,42.961,28500.0
2006-06-23 12:40:00,53.77,53.8,53.6,53.6,26800.0,42.969,42.9929,42.8331,42.8331,26800.0
2006-06-23 12:50:00,53.58,53.63,53.43,53.48,26400.0,42.8171,42.8571,42.6973,42.7372,26400.0
2006-06-23 13:00:00,53.49,53.5,53.4,53.44,38800.0,42.7452,42.7532,42.6733,42.7052,38800.0
2006-06-23 13:10:00,53.43,53.53,53.37,53.39,15400.0,42.6973,42.7772,42.6493,42.6653,15400.0
2006-06-23 13:20:00,53.37,53.46,53.36,53.42,45000.0,42.6493,42.7212,42.6413,42.6893,45000.0
2006-06-23 13:30:00,53.42,53.55,53.42,53.43,14400.0,42.6893,42.7931,42.6893,42.6973,14400.0
2006-06-23 13:40:00,53.42,53.48,53.33,53.36,14200.0,42.6893,42.7372,42.6173,42.6413,14200.0
2006-06-23 13:50:00,53.36,53.38,53.32,53.33,15300.0,42.6413,42.6573,42.6093,42.6173,15300.0
2006-06-23 14:00:00,53.34,53.41,53.32,53.4,39600.0,42.6253,42.6813,42.6093,42.6733,39600.0
2006-06-23 14:10:00,53.4,53.48,53.38,53.45,19700.0,42.6733,42.7372,42.6573,42.7132,19700.0
2006-06-23 14:20:00,53.46,53.46,53.4,53.41,28900.0,42.7212,42.7212,42.6733,42.6813,28900.0
2006-06-23 14:30:00,53.41,53.57,53.41,53.43,19900.0,42.6813,42.8091,42.6813,42.6973,19900.0
2006-06-23 14:40:00,53.44,53.44,53.3,53.3,24100.0,42.7052,42.7052,42.5934,42.5934,24100.0
2006-06-23 14:50:00,53.32,53.41,53.24,53.3,46100.0,42.6093,42.6813,42.5454,42.5934,46100.0
2006-06-23 15:00:00,53.33,53.33,53.2,53.21,28100.0,42.6173,42.6173,42.5135,42.5214,28100.0
2006-06-23 15:10:00,53.22,53.24,53.19,53.24,37900.0,42.5294,42.5454,42.5055,42.5454,37900.0
2006-06-23 15:20:00,53.24,53.3,53.2,53.3,46200.0,42.5454,42.5934,42.5135,42.5934,46200.0
2006-06-23 15:30:00,53.3,53.39,53.28,53.35,48100.0,42.5934,42.6653,42.5774,42.6333,48100.0
2006-06-23 15:40:00,53.34,53.35,53.29,53.35,27800.0,42.6253,42.6333,42.5854,42.6333,27800.0
2006-06-23 15:50:00,53.33,53.4,53.3,53.32,50300.0,42.6173,42.6733,42.5934,42.6093,50300.0
2006-06-26 09:30:00,53.15,53.33,53.01,53.27,61700.0,42.4735,42.6173,42.3616,42.5694,61700.0
2006-06-26 09:40:00,53.25,53.35,53.09,53.13,44400.0,42.5534,42.6333,42.4256,42.4575,44400.0
2006-06-26 09:50:00,53.13,53.34,53.13,53.32,33700.0,42.4575,42.6253,42.4575,42.6093,33700.0
2006-06-26 10:00:00,53.28,53.36,53.24,53.36,228500.0,42.5774,42.6413,42.5454,42.6413,228500.0
2006-06-26 10:10:00,53.34,53.38,53.15,53.23,26900.0,42.6253,42.6573,42.4735,42.5374,26900.0
2006-06-26 10:20:00,53.2,53.29,53.2,53.25,19300.0,42.5135,42.5854,42.5135,42.5534,19300.0
2006-06-26 10:30:00,53.22,53.3,53.07,53.07,121000.0,42.5294,42.5934,42.4096,42.4096,121000.0
2006-06-26 10:40:00,53.06,53.07,52.89,52.89,48000.0,42.4016,42.4096,42.2657,42.2657,48000.0
2006-06-26 10:50:00,52.88,52.93,52.84,52.85,41800.0,42.2577,42.2977,42.2258,42.2338,41800.0
2006-06-26 11:00:00,52.84,52.9,52.77,52.9,150400.0,42.2258,42.2737,42.1698,42.2737,150400.0
2006-06-26 11:10:00,52.9,53.01,52.89,53.0,44100.0,42.2737,42.3616,42.2657,42.3536,44100.0
2006-06-26 11:20:00,53.0,53.0,52.78,52.9,47800.0,42.3536,42.3536,42.1778,42.2737,47800.0
2006-06-26 11:30:00,52.9,52.97,52.89,52.9,30900.0,42.2737,42.3297,42.2657,42.2737,30900.0
2006-06-26 11:40:00,52.91,52.97,52.9,52.91,184600.0,42.2817,42.3297,42.2737,42.2817,184600.0
2006-06-26 11:50:00,52.91,52.92,52.8,52.83,56200.0,42.2817,42.2897,42.1938,42.2178,56200.0
2006-06-26 12:00:00,52.83,52.88,52.83,52.85,33400.0,42.2178,42.2577,42.2178,42.2338,33400.0
2006-06-26 12:10:00,52.85,52.88,52.83,52.87,41700.0,42.2338,42.2577,42.2178,42.2497,41700.0
2006-06-26 12:20:00,52.87,52.95,52.87,52.94,70600.0,42.2497,42.3137,42.2497,42.3057,70600.0
2006-06-26 12:30:00,52.93,52.98,52.91,52.94,27400.0,42.2977,42.3376,42.2817,42.3057,27400.0
2006-06-26 12:40:00,52.94,52.98,52.9,52.98,33000.0,42.3057,42.3376,42.2737,42.3376,33000.0
2006-06-26 12:50:00,52.98,53.02,52.98,53.02,78500.0,42.3376,42.3696,42.3376,42.3696,78500.0
2006-06-26 13:00:00,53.0,53.03,52.99,53.0,50400.0,42.3536,42.3776,42.3456,42.3536,50400.0
2006-06-26 13:10:00,53.0,53.03,53.0,53.02,25600.0,42.3536,42.3776,42.3536,42.3696,25600.0
2006-06-26 13:20:00,53.02,53.07,53.02,53.05,32600.0,42.3696,42.4096,42.3696,42.3936,32600.0
2006-06-26 13:30:00,53.05,53.06,53.01,53.01,19100.0,42.3936,42.4016,42.3616,42.3616,19100.0
2006-06-26 13:40:00,53.02,53.04,52.97,52.99,25100.0,42.3696,42.3856,42.3297,42.3456,25100.0
2006-06-26 13:50:00,52.99,53.01,52.95,53.0,34400.0,42.3456,42.3616,42.3137,42.3536,34400.0
2006-06-26 14:00:00,53.01,53.05,53.0,53.0,25600.0,42.3616,42.3936,42.3536,42.3536,25600.0
2006-06-26 14:10:00,53.0,53.04,53.0,53.02,39500.0,42.3536,42.3856,42.3536,42.3696,39500.0
2006-06-26 14:20:00,53.02,53.11,53.0,53.07,35700.0,42.3696,42.4415,42.3536,42.4096,35700.0
2006-06-26 14:30:00,53.07,53.07,53.0,53.04,116100.0,42.4096,42.4096,42.3536,42.3856,116100.0
2006-06-26 14:40:00,53.03,53.12,53.0,53.11,36100.0,42.3776,42.4495,42.3536,42.4415,36100.0
2006-06-26 14:50:00,53.1,53.12,53.02,53.03,26900.0,42.4335,42.4495,42.3696,42.3776,26900.0
2006-06-26 15:00:00,53.04,53.07,53.02,53.03,32700.0,42.3856,42.4096,42.3696,42.3776,32700.0
2006-06-26 15:10:00,53.02,53.03,53.0,53.02,39600.0,42.3696,42.3776,42.3536,42.3696,39600.0
2006-06-26 15:20:00,53.01,53.11,53.01,53.11,53800.0,42.3616,42.4415,42.3616,42.4415,53800.0
2006-06-26 15:30:00,53.11,53.13,53.1,53.12,119100.0,42.4415,42.4575,42.4335,42.4495,119100.0
2006-06-26 15:40:00,53.11,53.12,53.07,53.1,61800.0,42.4415,42.4495,42.4096,42.4335,61800.0
2006-06-26 15:50:00,53.1,53.11,52.95,53.04,64500.0,42.4335,42.4415,42.3137,42.3856,64500.0
2006-06-27 09:30:00,53.1,53.34,52.99,52.99,27600.0,42.4335,42.6253,42.3456,42.3456,27600.0
2006-06-27 09:40:00,52.97,53.25,52.97,53.0,36700.0,42.3297,42.5534,42.3297,42.3536,36700.0
2006-06-27 09:50:00,53.0,53.19,52.93,53.16,25800.0,42.3536,42.5055,42.2977,42.4815,25800.0
2006-06-27 10:00:00,53.14,53.25,52.85,53.0,25400.0,42.4655,42.5534,42.2338,42.3536,25400.0
2006-06-27 10:10:00,53.02,53.13,52.99,53.07,31300.0,42.3696,42.4575,42.3456,42.4096,31300.0
2006-06-27 10:20:00,53.07,53.14,52.98,53.02,33300.0,42.4096,42.4655,42.3376,42.3696,33300.0
2006-06-27 10:30:00,53.01,53.01,52.94,52.98,59200.0,42.3616,42.3616,42.3057,42.3376,59200.0
2006-06-27 10:40:00,53.0,53.0,52.91,52.93,33600.0,42.3536,42.3536,42.2817,42.2977,33600.0
2006-06-27 10:50:00,52.92,52.98,52.67,52.69,35700.0,42.2897,42.3376,42.0899,42.1059,35700.0
2006-06-27 11:00:00,52.69,52.78,52.5,52.56,263900.0,42.1059,42.1778,41.9541,42.002,263900.0
2006-06-27 11:10:00,52.55,52.62,52.48,52.49,59500.0,41.994,42.05,41.9381,41.9461,59500.0
2006-06-27 11:20:00,52.45,52.5,52.37,52.5,29000.0,41.9141,41.9541,41.8502,41.9541,29000.0
2006-06-27 11:30:00,52.5,52.61,52.5,52.61,84600.0,41.9541,42.042,41.9541,42.042,84600.0
2006-06-27 11:40:00,52.62,52.7,52.62,52.69,14000.0,42.05,42.1139,42.05,42.1059,14000.0
2006-06-27 11:50:00,52.69,52.74,52.66,52.71,22900.0,42.1059,42.1459,42.0819,42.1219,22900.0
2006-06-27 12:00:00,52.71,52.71,52.47,52.48,25900.0,42.1219,42.1219,41.9301,41.9381,25900.0
2006-06-27 12:10:00,52.46,52.55,52.46,52.54,19000.0,41.9221,41.994,41.9221,41.986,19000.0
2006-06-27 12:20:00,52.55,52.57,52.5,52.51,19100.0,41.994,42.01,41.9541,41.9621,19100.0
2006-06-27 12:30:00,52.5,52.54,52.48,52.5,22800.0,41.9541,41.986,41.9381,41.9541,22800.0
2006-06-27 12:40:00,52.5,52.58,52.48,52.58,19900.0,41.9541,42.018,41.9381,42.018,19900.0
2006-06-27 12:50:00,52.58,52.58,52.51,52.54,12700.0,42.018,42.018,41.9621,41.986,12700.0
2006-06-27 13:00:00,52.53,52.6,52.5,52.6,12600.0,41.978,42.034,41.9541,42.034,12600.0
2006-06-27 13:10:00,52.59,52.6,52.5,52.58,17300.0,42.026,42.034,41.9541,42.018,17300.0
2006-06-27 13:20:00,52.59,52.7,52.55,52.7,15500.0,42.026,42.1139,41.994,42.1139,15500.0
2006-06-27 13:30:00,52.7,52.76,52.69,52.74,31300.0,42.1139,42.1618,42.1059,42.1459,31300.0
2006-06-27 13:40:00,52.76,52.78,52.72,52.72,24500.0,42.1618,42.1778,42.1299,42.1299,24500.0
2006-06-27 13:50:00,52.71,52.8,52.69,52.8,22500.0,42.1219,42.1938,42.1059,42.1938,22500.0
2006-06-27 14:00:00,52.8,52.85,52.79,52.8,34800.0,42.1938,42.2338,42.1858,42.1938,34800.0
2006-06-27 14:10:00,52.8,52.84,52.77,52.83,48500.0,42.1938,42.2258,42.1698,42.2178,48500.0
2006-06-27 14:20:00,52.82,52.87,52.81,52.87,36800.0,42.2098,42.2497,42.2018,42.2497,36800.0
2006-06-27 14:30:00,52.86,52.91,52.83,52.89,30700.0,42.2418,42.2817,42.2178,42.2657,30700.0
2006-06-27 14:40:00,52.89,52.93,52.88,52.91,45000.0,42.2657,42.2977,42.2577,42.2817,45000.0
2006-06-27 14:50:00,52.91,52.93,52.84,52.89,96900.0,42.2817,42.2977,42.2258,42.2657,96900.0
2006-06-27 15:00:00,52.9,52.99,52.89,52.95,55900.0,42.2737,42.3456,42.2657,42.3137,55900.0
2006-06-27 15:10:00,52.95,53.0,52.88,53.0,29600.0,42.3137,42.3536,42.2577,42.3536,29600.0
2006-06-27 15:20:00,53.01,53.03,52.87,52.89,34100.0,42.3616,42.3776,42.2497,42.2657,34100.0
2006-06-27 15:30:00,52.89,53.02,52.89,52.95,34000.0,42.2657,42.3696,42.2657,42.3137,34000.0
2006-06-27 15:40:00,52.92,52.93,52.79,52.84,27300.0,42.2897,42.2977,42.1858,42.2258,27300.0
2006-06-27 15:50:00,52.85,52.9,52.79,52.85,63200.0,42.2338,42.2737,42.1858,42.2338,63200.0
2006-06-28 09:30:00,53.05,53.09,52.98,53.05,39000.0,42.3936,42.4256,42.3376,42.3936,39000.0
2006-06-28 09:40:00,53.05,53.3,52.9,53.02,77000.0,42.3936,42.5934,42.2737,42.3696,77000.0
2006-06-28 09:50:00,53.01,53.13,52.92,52.98,28600.0,42.3616,42.4575,42.2897,42.3376,28600.0
2006-06-28 10:00:00,52.98,52.99,52.85,52.94,28000.0,42.3376,42.3456,42.2338,42.3057,28000.0
2006-06-28 10:10:00,52.9,52.91,52.86,52.9,42500.0,42.2737,42.2817,42.2418,42.2737,42500.0
2006-06-28 10:20:00,52.91,53.0,52.86,52.89,50500.0,42.2817,42.3536,42.2418,42.2657,50500.0
2006-06-28 10:30:00,52.9,53.08,52.88,52.98,38000.0,42.2737,42.4176,42.2577,42.3376,38000.0
2006-06-28 10:40:00,52.98,53.04,52.79,52.84,32900.0,42.3376,42.3856,42.1858,42.2258,32900.0
2006-06-28 10:50:00,52.83,52.9,52.75,52.89,20400.0,42.2178,42.2737,42.1538,42.2657,20400.0
2006-06-28 11:00:00,52.89,53.01,52.84,52.94,26800.0,42.2657,42.3616,42.2258,42.3057,26800.0
2006-06-28 11:10:00,52.94,52.95,52.85,52.9,13000.0,42.3057,42.3137,42.2338,42.2737,13000.0
2006-06-28 11:20:00,52.89,52.9,52.76,52.81,35000.0,42.2657,42.2737,42.1618,42.2018,35000.0
2006-06-28 11:30:00,52.85,52.9,52.83,52.87,25300.0,42.2338,42.2737,42.2178,42.2497,25300.0
2006-06-28 11:40:00,52.89,52.99,52.89,52.9,17600.0,42.2657,42.3456,42.2657,42.2737,17600.0
2006-06-28 11:50:00,52.92,53.0,52.92,52.95,64600.0,42.2897,42.3536,42.2897,42.3137,64600.0
2006-06-28 12:00:00,52.94,52.95,52.91,52.94,241200.0,42.3057,42.3137,42.2817,42.3057,241200.0
2006-06-28 12:10:00,52.93,53.07,52.9,53.03,27400.0,42.2977,42.4096,42.2737,42.3776,27400.0
2006-06-28 12:20:00,53.04,53.12,52.99,53.01,24100.0,42.3856,42.4495,42.3456,42.3616,24100.0
2006-06-28 12:30:00,52.99,53.02,52.93,52.99,20300.0,42.3456,42.3696,42.2977,42.3456,20300.0
2006-06-28 12:40:00,52.99,53.0,52.94,52.96,15900.0,42.3456,42.3536,42.3057,42.3217,15900.0
2006-06-28 12:50:00,52.97,53.08,52.94,53.08,20400.0,42.3297,42.4176,42.3057,42.4176,20400.0
2006-06-28 13:00:00,53.08,53.09,53.02,53.04,15600.0,42.4176,42.4256,42.3696,42.3856,15600.0
2006-06-28 13:10:00,53.05,53.18,53.01,53.18,8900.0,42.3936,42.4975,42.3616,42.4975,8900.0
2006-06-28 13:20:00,53.18,53.25,53.15,53.17,18800.0,42.4975,42.5534,42.4735,42.4895,18800.0
2006-06-28 13:30:00,53.19,53.2,53.08,53.14,17000.0,42.5055,42.5135,42.4176,42.4655,17000.0
2006-06-28 13:40:00,53.11,53.19,53.11,53.11,11900.0,42.4415,42.5055,42.4415,42.4415,11900.0
2006-06-28 13:50:00,53.12,53.19,53.1,53.19,20300.0,42.4495,42.5055,42.4335,42.5055,20300.0
2006-06-28 14:00:00,53.18,53.24,53.13,53.21,16200.0,42.4975,42.5454,42.4575,42.5214,16200.0
2006-06-28 14:10:00,53.24,53.28,53.2,53.27,21000.0,42.5454,42.5774,42.5135,42.5694,21000.0
2006-06-28 14:20:00,53.26,53.37,53.21,53.37,16400.0,42.5614,42.6493,42.5214,42.6493,16400.0
2006-06-28 14:30:00,53.37,53.46,53.37,53.4,31900.0,42.6493,42.7212,42.6493,42.6733,31900.0
2006-06-28 14:40:00,53.4,53.57,53.36,53.57,32900.0,42.6733,42.8091,42.6413,42.8091,32900.0
2006-06-28 14:50:00,53.58,53.59,53.48,53.52,44400.0,42.8171,42.8251,42.7372,42.7692,44400.0
2006-06-28 15:00:00,53.52,53.65,53.52,53.59,38000.0,42.7692,42.8731,42.7692,42.8251,38000.0
2006-06-28 15:10:00,53.58,53.6,53.47,53.47,21100.0,42.8171,42.8331,42.7292,42.7292,21100.0
2006-06-28 15:20:00,53.48,53.58,53.48,53.53,22800.0,42.7372,42.8171,42.7372,42.7772,22800.0
2006-06-28 15:30:00,53.53,53.65,53.52,53.52,32600.0,42.7772,42.8731,42.7692,42.7692,32600.0
2006-06-28 15:40:00,53.52,53.53,53.44,53.49,37000.0,42.7692,42.7772,42.7052,42.7452,37000.0
2006-06-28 15:50:00,53.48,53.61,53.48,53.54,72100.0,42.7372,42.8411,42.7372,42.7852,72100.0
2006-06-29 09:30:00,53.75,54.0,53.69,53.87,51900.0,42.953,43.1528,42.905,43.0489,51900.0
2006-06-29 09:40:00,53.86,54.05,53.83,53.9,65200.0,43.0409,43.1927,43.0169,43.0728,65200.0
2006-06-29 09:50:00,53.85,53.95,53.82,53.87,114600.0,43.0329,43.1128,43.0089,43.0489,114600.0
2006-06-29 10:00:00,53.88,54.03,53.87,53.99,38200.0,43.0569,43.1767,43.0489,43.1448,38200.0
2006-06-29 10:10:00,53.99,54.01,53.94,53.97,24300.0,43.1448,43.1607,43.1048,43.1288,24300.0
2006-06-29 10:20:00,53.97,53.99,53.88,53.94,35400.0,43.1288,43.1448,43.0569,43.1048,35400.0
2006-06-29 10:30:00,53.96,54.01,53.92,53.96,31000.0,43.1208,43.1607,43.0888,43.1208,31000.0
2006-06-29 10:40:00,53.96,54.03,53.94,54.01,32800.0,43.1208,43.1767,43.1048,43.1607,32800.0
2006-06-29 10:50:00,54.01,54.03,53.98,54.02,26500.0,43.1607,43.1767,43.1368,43.1687,26500.0
2006-06-29 11:00:00,54.02,54.02,53.96,53.99,23800.0,43.1687,43.1687,43.1208,43.1448,23800.0
2006-06-29 11:10:00,53.99,54.03,53.98,53.98,22600.0,43.1448,43.1767,43.1368,43.1368,22600.0
2006-06-29 11:20:00,53.96,53.98,53.95,53.95,38000.0,43.1208,43.1368,43.1128,43.1128,38000.0
2006-06-29 11:30:00,53.95,53.96,53.85,53.87,33000.0,43.1128,43.1208,43.0329,43.0489,33000.0
2006-06-29 11:40:00,53.87,53.9,53.85,53.9,36500.0,43.0489,43.0728,43.0329,43.0728,36500.0
2006-06-29 11:50:00,53.9,53.94,53.85,53.85,35200.0,43.0728,43.1048,43.0329,43.0329,35200.0
2006-06-29 12:00:00,53.85,53.94,53.85,53.91,37800.0,43.0329,43.1048,43.0329,43.0808,37800.0
2006-06-29 12:10:00,53.91,53.96,53.85,53.93,29300.0,43.0808,43.1208,43.0329,43.0968,29300.0
2006-06-29 12:20:00,53.92,53.95,53.91,53.93,23000.0,43.0888,43.1128,43.0808,43.0968,23000.0
2006-06-29 12:30:00,53.91,53.91,53.7,53.79,29900.0,43.0808,43.0808,42.913,42.9849,29900.0
2006-06-29 12:40:00,53.76,53.85,53.69,53.69,28500.0,42.961,43.0329,42.905,42.905,28500.0
2006-06-29 12:50:00,53.67,53.75,53.59,53.71,35600.0,42.889,42.953,42.8251,42.921,35600.0
2006-06-29 13:00:00,53.71,53.81,53.71,53.8,31400.0,42.921,43.0009,42.921,42.9929,31400.0
2006-06-29 13:10:00,53.82,53.9,53.82,53.9,26000.0,43.0089,43.0728,43.0089,43.0728,26000.0
2006-06-29 13:20:00,53.88,53.93,53.82,53.82,24700.0,43.0569,43.0968,43.0089,43.0089,24700.0
2006-06-29 13:30:00,53.83,53.83,53.75,53.82,24700.0,43.0169,43.0169,42.953,43.0089,24700.0
2006-06-29 13:40:00,53.82,53.82,53.8,53.8,15300.0,43.0089,43.0089,42.9929,42.9929,15300.0
2006-06-29 13:50:00,53.8,53.83,53.8,53.8,20900.0,42.9929,43.0169,42.9929,42.9929,20900.0
2006-06-29 14:00:00,53.85,53.93,53.72,53.76,41300.0,43.0329,43.0968,42.929,42.961,41300.0
2006-06-29 14:10:00,53.78,53.89,53.65,53.8,30600.0,42.9769,43.0649,42.8731,42.9929,30600.0
2006-06-29 14:20:00,53.8,54.1,53.8,53.98,52800.0,42.9929,43.2327,42.9929,43.1368,52800.0
2006-06-29 14:30:00,53.97,53.97,53.87,53.95,50000.0,43.1288,43.1288,43.0489,43.1128,50000.0
2006-06-29 14:40:00,53.95,54.23,53.85,54.14,66100.0,43.1128,43.3366,43.0329,43.2646,66100.0
2006-06-29 14:50:00,54.13,54.18,54.1,54.1,56100.0,43.2566,43.2966,43.2327,43.2327,56100.0
2006-06-29 15:00:00,54.1,54.12,54.07,54.1,64200.0,43.2327,43.2486,43.2087,43.2327,64200.0
2006-06-29 15:10:00,54.1,54.1,53.94,53.95,52200.0,43.2327,43.2327,43.1048,43.1128,52200.0
2006-06-29 15:20:00,53.96,54.0,53.9,53.96,45300.0,43.1208,43.1528,43.0728,43.1208,45300.0
2006-06-29 15:30:00,53.96,54.07,53.93,54.07,34800.0,43.1208,43.2087,43.0968,43.2087,34800.0
2006-06-29 15:40:00,54.07,54.09,54.01,54.03,93000.0,43.2087,43.2247,43.1607,43.1767,93000.0
2006-06-29 15:50:00,54.03,54.11,54.03,54.06,55600.0,43.1767,43.2407,43.1767,43.2007,55600.0
2006-06-30 09:30:00,54.15,54.46,54.15,54.44,25600.0,43.2726,43.5204,43.2726,43.5044,25600.0
2006-06-30 09:40:00,54.44,54.44,54.26,54.3,25700.0,43.5044,43.5044,43.3605,43.3925,25700.0
2006-06-30 09:50:00,54.3,54.46,54.3,54.34,28400.0,43.3925,43.5204,43.3925,43.4245,28400.0
2006-06-30 10:00:00,54.35,54.42,54.25,54.42,27500.0,43.4324,43.4884,43.3525,43.4884,27500.0
2006-06-30 10:10:00,54.42,54.42,54.3,54.34,30800.0,43.4884,43.4884,43.3925,43.4245,30800.0
2006-06-30 10:20:00,54.34,54.49,54.31,54.49,22600.0,43.4245,43.5443,43.4005,43.5443,22600.0
2006-06-30 10:30:00,54.48,54.49,54.4,54.4,17700.0,43.5363,43.5443,43.4724,43.4724,17700.0
2006-06-30 10:40:00,54.39,54.39,54.32,54.38,44900.0,43.4644,43.4644,43.4085,43.4564,44900.0
2006-06-30 10:50:00,54.38,54.5,54.35,54.5,25000.0,43.4564,43.5523,43.4324,43.5523,25000.0
2006-06-30 11:00:00,54.5,54.5,54.44,54.46,23200.0,43.5523,43.5523,43.5044,43.5204,23200.0
2006-06-30 11:10:00,54.46,54.46,54.39,54.39,33700.0,43.5204,43.5204,43.4644,43.4644,33700.0
2006-06-30 11:20:00,54.4,54.42,54.34,54.42,29100.0,43.4724,43.4884,43.4245,43.4884,29100.0
2006-06-30 11:30:00,54.41,54.44,54.37,54.37,10500.0,43.4804,43.5044,43.4484,43.4484,10500.0
2006-06-30 11:40:00,54.37,54.45,54.35,54.43,11100.0,43.4484,43.5124,43.4324,43.4964,11100.0
2006-06-30 11:50:00,54.43,54.51,54.4,54.48,17800.0,43.4964,43.5603,43.4724,43.5363,17800.0
2006-06-30 12:00:00,54.49,54.53,54.48,54.53,57400.0,43.5443,43.5763,43.5363,43.5763,57400.0
2006-06-30 12:10:00,54.54,54.55,54.5,54.5,17500.0,43.5843,43.5923,43.5523,43.5523,17500.0
2006-06-30 12:20:00,54.5,54.52,54.5,54.52,13300.0,43.5523,43.5683,43.5523,43.5683,13300.0
2006-06-30 12:30:00,54.53,54.58,54.53,54.58,18500.0,43.5763,43.6162,43.5763,43.6162,18500.0
2006-06-30 12:40:00,54.58,54.75,54.58,54.75,40600.0,43.6162,43.7521,43.6162,43.7521,40600.0
2006-06-30 12:50:00,54.75,54.77,54.72,54.75,47900.0,43.7521,43.7681,43.7281,43.7521,47900.0
2006-06-30 13:00:00,54.74,54.77,54.72,54.75,14300.0,43.7441,43.7681,43.7281,43.7521,14300.0
2006-06-30 13:10:00,54.75,54.76,54.72,54.75,29300.0,43.7521,43.7601,43.7281,43.7521,29300.0
2006-06-30 13:20:00,54.76,54.84,54.75,54.82,32000.0,43.7601,43.824,43.7521,43.808,32000.0
2006-06-30 13:30:00,54.83,54.85,54.82,54.82,21100.0,43.816,43.832,43.808,43.808,21100.0
2006-06-30 13:40:00,54.82,54.86,54.82,54.86,51500.0,43.808,43.84,43.808,43.84,51500.0
2006-06-30 13:50:00,54.86,54.93,54.86,54.92,70400.0,43.84,43.8959,43.84,43.8879,70400.0
2006-06-30 14:00:00,54.92,55.1,54.92,55.05,82300.0,43.8879,44.0318,43.8879,43.9918,82300.0
2006-06-30 14:10:00,55.05,55.05,54.89,54.92,28600.0,43.9918,43.9918,43.864,43.8879,28600.0
2006-06-30 14:20:00,54.92,54.96,54.9,54.96,27300.0,43.8879,43.9199,43.872,43.9199,27300.0
2006-06-30 14:30:00,54.96,55.02,54.95,55.0,49000.0,43.9199,43.9679,43.9119,43.9519,49000.0
2006-06-30 14:40:00,55.0,55.08,54.99,55.06,53700.0,43.9519,44.0158,43.9439,43.9998,53700.0
2006-06-30 14:50:00,55.06,55.09,55.02,55.08,33800.0,43.9998,44.0238,43.9679,44.0158,33800.0
2006-06-30 15:00:00,55.08,55.12,55.03,55.03,51500.0,44.0158,44.0478,43.9759,43.9759,51500.0
2006-06-30 15:10:00,55.03,55.1,55.0,55.1,37500.0,43.9759,44.0318,43.9519,44.0318,37500.0
2006-06-30 15:20:00,55.1,55.1,54.93,54.97,71900.0,44.0318,44.0318,43.8959,43.9279,71900.0
2006-06-30 15:30:00,54.97,55.03,54.97,55.02,65400.0,43.9279,43.9759,43.9279,43.9679,65400.0
2006-06-30 15:40:00,55.01,55.01,54.68,54.68,69500.0,43.9599,43.9599,43.6962,43.6962,69500.0
2006-06-30 15:50:00,54.68,54.69,54.34,54.35,265600.0,43.6962,43.7042,43.4245,43.4324,265600.0
2006-07-03 09:30:00,55.0,55.02,54.83,54.83,73500.0,43.9519,43.9679,43.816,43.816,73500.0
2006-07-03 09:40:00,54.83,55.01,54.81,54.86,40500.0,43.816,43.9599,43.8,43.84,40500.0
2006-07-03 09:50:00,54.86,54.92,54.85,54.85,41800.0,43.84,43.8879,43.832,43.832,41800.0
2006-07-03 10:00:00,54.85,54.95,54.75,54.9,50500.0,43.832,43.9119,43.7521,43.872,50500.0
2006-07-03 10:10:00,54.91,55.09,54.91,54.97,33900.0,43.88,44.0238,43.88,43.9279,33900.0
2006-07-03 10:20:00,54.96,55.07,54.93,55.03,39600.0,43.9199,44.0078,43.8959,43.9759,39600.0
2006-07-03 10:30:00,55.03,55.04,54.95,54.96,26600.0,43.9759,43.9838,43.9119,43.9199,26600.0
2006-07-03 10:40:00,54.97,55.01,54.89,54.91,20800.0,43.9279,43.9599,43.864,43.88,20800.0
2006-07-03 10:50:00,54.9,55.0,54.9,55.0,16000.0,43.872,43.9519,43.872,43.9519,16000.0
2006-07-03 11:00:00,55.0,55.0,54.93,54.95,21900.0,43.9519,43.9519,43.8959,43.9119,21900.0
2006-07-03 11:10:00,54.95,55.04,54.95,55.03,25700.0,43.9119,43.9838,43.9119,43.9759,25700.0
2006-07-03 11:20:00,55.01,55.06,54.97,54.97,17300.0,43.9599,43.9998,43.9279,43.9279,17300.0
2006-07-03 11:30:00,54.97,55.1,54.97,55.09,34000.0,43.9279,44.0318,43.9279,44.0238,34000.0
2006-07-03 11:40:00,55.09,55.12,55.06,55.11,39900.0,44.0238,44.0478,43.9998,44.0398,39900.0
2006-07-03 11:50:00,55.1,55.12,55.09,55.12,24800.0,44.0318,44.0478,44.0238,44.0478,24800.0
2006-07-03 12:00:00,55.12,55.12,55.08,55.08,30800.0,44.0478,44.0478,44.0158,44.0158,30800.0
2006-07-03 12:10:00,55.09,55.17,55.08,55.17,23800.0,44.0238,44.0877,44.0158,44.0877,23800.0
2006-07-03 12:20:00,55.17,55.21,55.16,55.2,17900.0,44.0877,44.1197,44.0797,44.1117,17900.0
2006-07-03 12:30:00,55.2,55.24,55.18,55.23,18400.0,44.1117,44.1437,44.0957,44.1357,18400.0
2006-07-03 12:40:00,55.21,55.25,55.21,55.23,22900.0,44.1197,44.1517,44.1197,44.1357,22900.0
2006-07-03 12:50:00,55.23,55.26,55.12,55.13,39600.0,44.1357,44.1597,44.0478,44.0558,39600.0
2006-07-03 13:00:00,55.15,55.15,55.14,55.14,9100.0,44.0717,44.0717,44.0638,44.0638,9100.0
2006-07-03 13:10:00,55.14,55.14,55.14,55.14,0.0,44.0638,44.0638,44.0638,44.0638,0.0
2006-07-03 13:20:00,55.14,55.14,55.14,55.14,0.0,44.0638,44.0638,44.0638,44.0638,0.0
2006-07-03 13:30:00,55.14,55.14,55.14,55.14,0.0,44.0638,44.0638,44.0638,44.0638,0.0
2006-07-03 13:40:00,55.14,55.14,55.14,55.14,0.0,44.0638,44.0638,44.0638,44.0638,0.0
2006-07-03 13:50:00,55.14,55.14,55.14,55.14,0.0,44.0638,44.0638,44.0638,44.0638,0.0
2006-07-03 14:00:00,55.14,55.14,55.14,55.14,0.0,44.0638,44.0638,44.0638,44.0638,0.0
2006-07-03 14:10:00,55.14,55.14,55.14,55.14,0.0,44.0638,44.0638,44.0638,44.0638,0.0
2006-07-03 14:20:00,55.14,55.14,55.14,55.14,0.0,44.0638,44.0638,44.0638,44.0638,0.0
2006-07-03 14:30:00,55.14,55.14,55.14,55.14,0.0,44.0638,44.0638,44.0638,44.0638,0.0
2006-07-03 14:40:00,55.14,55.14,55.14,55.14,0.0,44.0638,44.0638,44.0638,44.0638,0.0
2006-07-03 14:50:00,55.14,55.14,55.14,55.14,0.0,44.0638,44.0638,44.0638,44.0638,0.0
2006-07-03 15:00:00,55.14,55.14,55.14,55.14,0.0,44.0638,44.0638,44.0638,44.0638,0.0
2006-07-03 15:10:00,55.14,55.14,55.14,55.14,0.0,44.0638,44.0638,44.0638,44.0638,0.0
2006-07-03 15:20:00,55.14,55.14,55.14,55.14,0.0,44.0638,44.0638,44.0638,44.0638,0.0
2006-07-03 15:30:00,55.14,55.14,55.14,55.14,0.0,44.0638,44.0638,44.0638,44.0638,0.0
2006-07-03 15:40:00,55.14,55.14,55.14,55.14,0.0,44.0638,44.0638,44.0638,44.0638,0.0
2006-07-03 15:50:00,55.14,55.14,55.14,55.14,0.0,44.0638,44.0638,44.0638,44.0638,0.0
2006-07-05 09:30:00,55.05,55.06,54.14,54.14,77700.0,43.9918,43.9998,43.2646,43.2646,77700.0
2006-07-05 09:40:00,54.16,54.49,54.16,54.49,45200.0,43.2806,43.5443,43.2806,43.5443,45200.0
2006-07-05 09:50:00,54.51,54.58,54.38,54.51,37300.0,43.5603,43.6162,43.4564,43.5603,37300.0
2006-07-05 10:00:00,54.51,54.58,54.38,54.4,28100.0,43.5603,43.6162,43.4564,43.4724,28100.0
2006-07-05 10:10:00,54.4,54.44,54.07,54.07,46500.0,43.4724,43.5044,43.2087,43.2087,46500.0
2006-07-05 10:20:00,54.07,54.32,54.04,54.28,46300.0,43.2087,43.4085,43.1847,43.3765,46300.0
2006-07-05 10:30:00,54.32,54.47,54.3,54.37,28600.0,43.4085,43.5283,43.3925,43.4484,28600.0
2006-07-05 10:40:00,54.37,54.37,54.25,54.3,32200.0,43.4484,43.4484,43.3525,43.3925,32200.0
2006-07-05 10:50:00,54.31,54.31,54.18,54.18,18300.0,43.4005,43.4005,43.2966,43.2966,18300.0
2006-07-05 11:00:00,54.18,54.31,54.15,54.27,17300.0,43.2966,43.4005,43.2726,43.3685,17300.0
2006-07-05 11:10:00,54.28,54.34,54.23,54.31,16400.0,43.3765,43.4245,43.3366,43.4005,16400.0
2006-07-05 11:20:00,54.31,54.35,54.25,54.29,18700.0,43.4005,43.4324,43.3525,43.3845,18700.0
2006-07-05 11:30:00,54.3,54.3,54.18,54.18,18000.0,43.3925,43.3925,43.2966,43.2966,18000.0
2006-07-05 11:40:00,54.18,54.22,54.14,54.15,11200.0,43.2966,43.3286,43.2646,43.2726,11200.0
2006-07-05 11:50:00,54.17,54.33,54.12,54.3,18700.0,43.2886,43.4165,43.2486,43.3925,18700.0
2006-07-05 12:00:00,54.3,54.41,54.28,54.39,21000.0,43.3925,43.4804,43.3765,43.4644,21000.0
2006-07-05 12:10:00,54.4,54.5,54.38,54.49,30900.0,43.4724,43.5523,43.4564,43.5443,30900.0
2006-07-05 12:20:00,54.51,54.6,54.48,54.6,57800.0,43.5603,43.6322,43.5363,43.6322,57800.0
2006-07-05 12:30:00,54.62,54.68,54.62,54.68,35400.0,43.6482,43.6962,43.6482,43.6962,35400.0
2006-07-05 12:40:00,54.68,54.82,54.67,54.79,46100.0,43.6962,43.808,43.6882,43.7841,46100.0
2006-07-05 12:50:00,54.79,54.87,54.79,54.83,45000.0,43.7841,43.848,43.7841,43.816,45000.0
2006-07-05 13:00:00,54.83,54.88,54.82,54.83,40700.0,43.816,43.856,43.808,43.816,40700.0
2006-07-05 13:10:00,54.83,54.88,54.81,54.83,123100.0,43.816,43.856,43.8,43.816,123100.0
2006-07-05 13:20:00,54.82,54.85,54.78,54.84,35900.0,43.808,43.832,43.7761,43.824,35900.0
2006-07-05 13:30:00,54.84,54.95,54.84,54.95,17800.0,43.824,43.9119,43.824,43.9119,17800.0
2006-07-05 13:40:00,54.95,55.02,54.9,54.96,36400.0,43.9119,43.9679,43.872,43.9199,36400.0
2006-07-05 13:50:00,54.95,54.96,54.79,54.87,14200.0,43.9119,43.9199,43.7841,43.848,14200.0
2006-07-05 14:00:00,54.85,54.88,54.84,54.88,35200.0,43.832,43.856,43.824,43.856,35200.0
2006-07-05 14:10:00,54.89,54.92,54.85,54.86,24200.0,43.864,43.8879,43.832,43.84,24200.0
2006-07-05 14:20:00,54.85,54.92,54.85,54.89,29400.0,43.832,43.8879,43.832,43.864,29400.0
2006-07-05 14:30:00,54.91,55.02,54.89,54.91,60700.0,43.88,43.9679,43.864,43.88,60700.0
2006-07-05 14:40:00,54.93,54.97,54.92,54.95,72700.0,43.8959,43.9279,43.8879,43.9119,72700.0
2006-07-05 14:50:00,54.95,55.0,54.94,54.97,35900.0,43.9119,43.9519,43.9039,43.9279,35900.0
2006-07-05 15:00:00,54.97,54.99,54.93,54.98,41000.0,43.9279,43.9439,43.8959,43.9359,41000.0
2006-07-05 15:10:00,54.97,55.02,54.95,54.98,32600.0,43.9279,43.9679,43.9119,43.9359,32600.0
2006-07-05 15:20:00,54.99,55.0,54.95,54.97,25600.0,43.9439,43.9519,43.9119,43.9279,25600.0
2006-07-05 15:30:00,54.97,54.98,54.92,54.97,65800.0,43.9279,43.9359,43.8879,43.9279,65800.0
2006-07-05 15:40:00,54.98,55.02,54.95,55.0,105100.0,43.9359,43.9679,43.9119,43.9519,105100.0
2006-07-05 15:50:00,55.0,55.01,54.92,54.95,55300.0,43.9519,43.9599,43.8879,43.9119,55300.0
2006-07-06 09:30:00,54.97,55.03,54.9,54.95,20900.0,43.9279,43.9759,43.872,43.9119,20900.0
2006-07-06 09:40:00,54.95,54.95,54.73,54.78,15900.0,43.9119,43.9119,43.7361,43.7761,15900.0
2006-07-06 09:50:00,54.8,54.9,54.78,54.89,11800.0,43.7921,43.872,43.7761,43.864,11800.0
2006-07-06 10:00:00,54.9,54.99,54.9,54.96,19200.0,43.872,43.9439,43.872,43.9199,19200.0
2006-07-06 10:10:00,54.94,54.94,54.75,54.85,7900.0,43.9039,43.9039,43.7521,43.832,7900.0
2006-07-06 10:20:00,54.84,55.02,54.84,54.97,13400.0,43.824,43.9679,43.824,43.9279,13400.0
2006-07-06 10:30:00,54.98,55.02,54.92,54.98,9200.0,43.9359,43.9679,43.8879,43.9359,9200.0
2006-07-06 10:40:00,54.99,55.02,54.92,54.93,22400.0,43.9439,43.9679,43.8879,43.8959,22400.0
2006-07-06 10:50:00,54.93,54.95,54.9,54.92,26100.0,43.8959,43.9119,43.872,43.8879,26100.0
2006-07-06 11:00:00,54.92,54.93,54.9,54.91,21300.0,43.8879,43.8959,43.872,43.88,21300.0
2006-07-06 11:10:00,54.91,54.98,54.91,54.97,11200.0,43.88,43.9359,43.88,43.9279,11200.0
2006-07-06 11:20:00,54.96,54.96,54.9,54.93,14100.0,43.9199,43.9199,43.872,43.8959,14100.0
2006-07-06 11:30:00,54.91,54.93,54.9,54.9,11600.0,43.88,43.8959,43.872,43.872,11600.0
2006-07-06 11:40:00,54.92,54.95,54.9,54.92,18900.0,43.8879,43.9119,43.872,43.8879,18900.0
2006-07-06 11:50:00,54.92,54.94,54.91,54.92,13400.0,43.8879,43.9039,43.88,43.8879,13400.0
2006-07-06 12:00:00,54.93,54.99,54.92,54.98,15400.0,43.8959,43.9439,43.8879,43.9359,15400.0
2006-07-06 12:10:00,54.98,54.98,54.91,54.91,13200.0,43.9359,43.9359,43.88,43.88,13200.0
2006-07-06 12:20:00,54.91,54.96,54.9,54.93,37200.0,43.88,43.9199,43.872,43.8959,37200.0
2006-07-06 12:30:00,54.94,55.02,54.93,55.01,15900.0,43.9039,43.9679,43.8959,43.9599,15900.0
2006-07-06 12:40:00,55.01,55.02,54.9,54.9,14300.0,43.9599,43.9679,43.872,43.872,14300.0
2006-07-06 12:50:00,54.9,55.05,54.9,54.98,21500.0,43.872,43.9918,43.872,43.9359,21500.0
2006-07-06 13:00:00,54.98,55.07,54.98,55.02,15100.0,43.9359,44.0078,43.9359,43.9679,15100.0
2006-07-06 13:10:00,55.0,55.01,54.99,55.0,6900.0,43.9519,43.9599,43.9439,43.9519,6900.0
2006-07-06 13:20:00,55.0,55.02,54.97,54.97,12200.0,43.9519,43.9679,43.9279,43.9279,12200.0
2006-07-06 13:30:00,54.97,55.02,54.97,55.02,10000.0,43.9279,43.9679,43.9279,43.9679,10000.0
2006-07-06 13:40:00,55.05,55.11,55.05,55.08,14000.0,43.9918,44.0398,43.9918,44.0158,14000.0
2006-07-06 13:50:00,55.07,55.07,54.98,55.02,12900.0,44.0078,44.0078,43.9359,43.9679,12900.0
2006-07-06 14:00:00,55.01,55.01,54.98,54.98,14300.0,43.9599,43.9599,43.9359,43.9359,14300.0
2006-07-06 14:10:00,54.97,55.01,54.96,54.97,19800.0,43.9279,43.9599,43.9199,43.9279,19800.0
2006-07-06 14:20:00,54.97,55.0,54.97,54.98,18100.0,43.9279,43.9519,43.9279,43.9359,18100.0
2006-07-06 14:30:00,54.99,54.99,54.96,54.97,36500.0,43.9439,43.9439,43.9199,43.9279,36500.0
2006-07-06 14:40:00,54.97,54.98,54.96,54.96,30100.0,43.9279,43.9359,43.9199,43.9199,30100.0
2006-07-06 14:50:00,54.96,54.96,54.82,54.82,25200.0,43.9199,43.9199,43.808,43.808,25200.0
2006-07-06 15:00:00,54.82,54.86,54.73,54.75,29700.0,43.808,43.84,43.7361,43.7521,29700.0
2006-07-06 15:10:00,54.75,54.78,54.71,54.72,21400.0,43.7521,43.7761,43.7201,43.7281,21400.0
2006-07-06 15:20:00,54.73,54.77,54.72,54.72,13600.0,43.7361,43.7681,43.7281,43.7281,13600.0
2006-07-06 15:30:00,54.7,54.77,54.7,54.75,23800.0,43.7121,43.7681,43.7121,43.7521,23800.0
2006-07-06 15:40:00,54.74,54.78,54.66,54.66,16000.0,43.7441,43.7761,43.6802,43.6802,16000.0
2006-07-06 15:50:00,54.67,54.81,54.66,54.81,41200.0,43.6882,43.8,43.6802,43.8,41200.0
2006-07-07 09:30:00,54.7,55.06,54.68,54.84,24800.0,43.7121,43.9998,43.6962,43.824,24800.0
2006-07-07 09:40:00,54.84,54.9,54.53,54.53,26400.0,43.824,43.872,43.5763,43.5763,26400.0
2006-07-07 09:50:00,54.53,54.54,54.36,54.48,25900.0,43.5763,43.5843,43.4404,43.5363,25900.0
2006-07-07 10:00:00,54.47,54.47,54.37,54.43,35600.0,43.5283,43.5283,43.4484,43.4964,35600.0
2006-07-07 10:10:00,54.43,54.46,54.2,54.2,68400.0,43.4964,43.5204,43.3126,43.3126,68400.0
2006-07-07 10:20:00,54.2,54.22,54.15,54.15,126000.0,43.3126,43.3286,43.2726,43.2726,126000.0
2006-07-07 10:30:00,54.13,54.15,54.07,54.1,36200.0,43.2566,43.2726,43.2087,43.2327,36200.0
2006-07-07 10:40:00,54.1,54.12,54.07,54.07,51000.0,43.2327,43.2486,43.2087,43.2087,51000.0
2006-07-07 10:50:00,54.07,54.08,53.94,53.95,27100.0,43.2087,43.2167,43.1048,43.1128,27100.0
2006-07-07 11:00:00,53.93,53.99,53.87,53.9,81000.0,43.0968,43.1448,43.0489,43.0728,81000.0
2006-07-07 11:10:00,53.91,53.94,53.86,53.88,9900.0,43.0808,43.1048,43.0409,43.0569,9900.0
2006-07-07 11:20:00,53.89,53.9,53.86,53.86,11200.0,43.0649,43.0728,43.0409,43.0409,11200.0
2006-07-07 11:30:00,53.88,54.08,53.85,54.04,35800.0,43.0569,43.2167,43.0329,43.1847,35800.0
2006-07-07 11:40:00,54.02,54.03,53.93,53.98,16600.0,43.1687,43.1767,43.0968,43.1368,16600.0
2006-07-07 11:50:00,53.98,54.02,53.93,53.93,12700.0,43.1368,43.1687,43.0968,43.0968,12700.0
2006-07-07 12:00:00,53.92,53.96,53.88,53.96,12800.0,43.0888,43.1208,43.0569,43.1208,12800.0
2006-07-07 12:10:00,53.96,53.98,53.86,53.94,13800.0,43.1208,43.1368,43.0409,43.1048,13800.0
2006-07-07 12:20:00,53.94,54.05,53.94,54.03,53000.0,43.1048,43.1927,43.1048,43.1767,53000.0
2006-07-07 12:30:00,54.06,54.12,54.04,54.11,12700.0,43.2007,43.2486,43.1847,43.2407,12700.0
2006-07-07 12:40:00,54.11,54.11,53.96,53.97,26000.0,43.2407,43.2407,43.1208,43.1288,26000.0
2006-07-07 12:50:00,53.97,53.97,53.87,53.87,11800.0,43.1288,43.1288,43.0489,43.0489,11800.0
2006-07-07 13:00:00,53.87,54.0,53.87,53.89,28700.0,43.0489,43.1528,43.0489,43.0649,28700.0
2006-07-07 13:10:00,53.88,53.88,53.72,53.81,29700.0,43.0569,43.0569,42.929,43.0009,29700.0
2006-07-07 13:20:00,53.81,53.92,53.8,53.92,12000.0,43.0009,43.0888,42.9929,43.0888,12000.0
2006-07-07 13:30:00,53.9,53.98,53.85,53.97,19400.0,43.0728,43.1368,43.0329,43.1288,19400.0
2006-07-07 13:40:00,53.96,53.96,53.9,53.92,18600.0,43.1208,43.1208,43.0728,43.0888,18600.0
2006-07-07 13:50:00,53.91,53.93,53.87,53.89,11400.0,43.0808,43.0968,43.0489,43.0649,11400.0
2006-07-07 14:00:00,53.88,54.05,53.87,54.01,50700.0,43.0569,43.1927,43.0489,43.1607,50700.0
2006-07-07 14:10:00,54.01,54.01,53.91,53.91,33100.0,43.1607,43.1607,43.0808,43.0808,33100.0
2006-07-07 14:20:00,53.91,53.99,53.9,53.98,18700.0,43.0808,43.1448,43.0728,43.1368,18700.0
2006-07-07 14:30:00,53.97,54.03,53.94,53.94,52400.0,43.1288,43.1767,43.1048,43.1048,52400.0
2006-07-07 14:40:00,53.94,53.94,53.75,53.79,21200.0,43.1048,43.1048,42.953,42.9849,21200.0
2006-07-07 14:50:00,53.79,53.82,53.73,53.74,25600.0,42.9849,43.0089,42.937,42.945,25600.0
2006-07-07 15:00:00,53.72,53.72,53.6,53.6,24100.0,42.929,42.929,42.8331,42.8331,24100.0
2006-07-07 15:10:00,53.6,53.63,53.5,53.63,30800.0,42.8331,42.8571,42.7532,42.8571,30800.0
2006-07-07 15:20:00,53.64,53.71,53.6,53.7,35900.0,42.8651,42.921,42.8331,42.913,35900.0
2006-07-07 15:30:00,53.71,53.74,53.63,53.65,39600.0,42.921,42.945,42.8571,42.8731,39600.0
2006-07-07 15:40:00,53.64,53.75,53.64,53.75,38300.0,42.8651,42.953,42.8651,42.953,38300.0
2006-07-07 15:50:00,53.75,53.84,53.75,53.8,90200.0,42.953,43.0249,42.953,42.9929,90200.0
2006-07-10 09:30:00,54.02,54.02,53.9,53.95,19500.0,43.1687,43.1687,43.0728,43.1128,19500.0
2006-07-10 09:40:00,53.93,54.03,53.8,54.02,33800.0,43.0968,43.1767,42.9929,43.1687,33800.0
2006-07-10 09:50:00,54.05,54.15,54.04,54.08,23600.0,43.1927,43.2726,43.1847,43.2167,23600.0
2006-07-10 10:00:00,54.08,54.16,54.06,54.15,15600.0,43.2167,43.2806,43.2007,43.2726,15600.0
2006-07-10 10:10:00,54.16,54.18,54.08,54.08,19900.0,43.2806,43.2966,43.2167,43.2167,19900.0
2006-07-10 10:20:00,54.08,54.24,54.06,54.24,22200.0,43.2167,43.3445,43.2007,43.3445,22200.0
2006-07-10 10:30:00,54.24,54.25,54.23,54.25,23000.0,43.3445,43.3525,43.3366,43.3525,23000.0
2006-07-10 10:40:00,54.25,54.38,54.25,54.37,27700.0,43.3525,43.4564,43.3525,43.4484,27700.0
2006-07-10 10:50:00,54.39,54.43,54.38,54.38,18800.0,43.4644,43.4964,43.4564,43.4564,18800.0
2006-07-10 11:00:00,54.39,54.39,54.28,54.28,17900.0,43.4644,43.4644,43.3765,43.3765,17900.0
2006-07-10 11:10:00,54.29,54.31,54.24,54.3,13200.0,43.3845,43.4005,43.3445,43.3925,13200.0
2006-07-10 11:20:00,54.3,54.35,54.29,54.35,31100.0,43.3925,43.4324,43.3845,43.4324,31100.0
2006-07-10 11:30:00,54.36,54.36,54.29,54.29,27700.0,43.4404,43.4404,43.3845,43.3845,27700.0
2006-07-10 11:40:00,54.28,54.35,54.26,54.35,8600.0,43.3765,43.4324,43.3605,43.4324,8600.0
2006-07-10 11:50:00,54.35,54.38,54.33,54.36,15900.0,43.4324,43.4564,43.4165,43.4404,15900.0
2006-07-10 12:00:00,54.34,54.34,54.26,54.27,11200.0,43.4245,43.4245,43.3605,43.3685,11200.0
2006-07-10 12:10:00,54.27,54.27,54.23,54.23,14100.0,43.3685,43.3685,43.3366,43.3366,14100.0
2006-07-10 12:20:00,54.23,54.3,54.23,54.27,9300.0,43.3366,43.3925,43.3366,43.3685,9300.0
2006-07-10 12:30:00,54.26,54.3,54.25,54.27,18500.0,43.3605,43.3925,43.3525,43.3685,18500.0
2006-07-10 12:40:00,54.27,54.27,54.2,54.24,10800.0,43.3685,43.3685,43.3126,43.3445,10800.0
2006-07-10 12:50:00,54.22,54.23,54.12,54.13,11800.0,43.3286,43.3366,43.2486,43.2566,11800.0
2006-07-10 13:00:00,54.13,54.13,54.05,54.05,7800.0,43.2566,43.2566,43.1927,43.1927,7800.0
2006-07-10 13:10:00,54.06,54.25,54.05,54.15,70000.0,43.2007,43.3525,43.1927,43.2726,70000.0
2006-07-10 13:20:00,54.15,54.15,53.86,53.91,34700.0,43.2726,43.2726,43.0409,43.0808,34700.0
2006-07-10 13:30:00,53.93,53.95,53.76,53.83,73900.0,43.0968,43.1128,42.961,43.0169,73900.0
2006-07-10 13:40:00,53.83,53.98,53.82,53.98,8200.0,43.0169,43.1368,43.0089,43.1368,8200.0
2006-07-10 13:50:00,53.99,54.05,53.95,53.97,17300.0,43.1448,43.1927,43.1128,43.1288,17300.0
2006-07-10 14:00:00,53.97,54.04,53.95,53.97,9600.0,43.1288,43.1847,43.1128,43.1288,9600.0
2006-07-10 14:10:00,53.95,53.97,53.87,53.87,7000.0,43.1128,43.1288,43.0489,43.0489,7000.0
2006-07-10 14:20:00,53.86,53.88,53.82,53.84,18000.0,43.0409,43.0569,43.0089,43.0249,18000.0
2006-07-10 14:30:00,53.84,53.85,53.74,53.83,29400.0,43.0249,43.0329,42.945,43.0169,29400.0
2006-07-10 14:40:00,53.83,53.83,53.77,53.83,39900.0,43.0169,43.0169,42.969,43.0169,39900.0
2006-07-10 14:50:00,53.83,53.87,53.77,53.79,14700.0,43.0169,43.0489,42.969,42.9849,14700.0
2006-07-10 15:00:00,53.79,53.83,53.73,53.77,13000.0,42.9849,43.0169,42.937,42.969,13000.0
2006-07-10 15:10:00,53.78,53.89,53.78,53.89,14500.0,42.9769,43.0649,42.9769,43.0649,14500.0
2006-07-10 15:20:00,53.9,53.96,53.9,53.95,8400.0,43.0728,43.1208,43.0728,43.1128,8400.0
2006-07-10 15:30:00,53.95,53.95,53.9,53.9,21800.0,43.1128,43.1128,43.0728,43.0728,21800.0
2006-07-10 15:40:00,53.88,53.9,53.83,53.89,23300.0,43.0569,43.0728,43.0169,43.0649,23300.0
2006-07-10 15:50:00,53.88,53.9,53.8,53.81,60400.0,43.0569,43.0728,42.9929,43.0009,60400.0
2006-07-11 09:30:00,53.57,53.57,53.02,53.12,25200.0,42.8091,42.8091,42.3696,42.4495,25200.0
2006-07-11 09:40:00,53.12,53.17,53.02,53.17,32000.0,42.4495,42.4895,42.3696,42.4895,32000.0
2006-07-11 09:50:00,53.17,53.24,53.13,53.21,37700.0,42.4895,42.5454,42.4575,42.5214,37700.0
2006-07-11 10:00:00,53.19,53.3,53.19,53.23,29300.0,42.5055,42.5934,42.5055,42.5374,29300.0
2006-07-11 10:10:00,53.21,53.21,53.0,53.05,26600.0,42.5214,42.5214,42.3536,42.3936,26600.0
2006-07-11 10:20:00,53.06,53.17,53.06,53.15,20900.0,42.4016,42.4895,42.4016,42.4735,20900.0
2006-07-11 10:30:00,53.15,53.15,52.9,52.94,33700.0,42.4735,42.4735,42.2737,42.3057,33700.0
2006-07-11 10:40:00,52.94,52.96,52.87,52.89,32900.0,42.3057,42.3217,42.2497,42.2657,32900.0
2006-07-11 10:50:00,52.89,52.92,52.73,52.78,21600.0,42.2657,42.2897,42.1379,42.1778,21600.0
2006-07-11 11:00:00,52.78,52.82,52.74,52.82,17100.0,42.1778,42.2098,42.1459,42.2098,17100.0
2006-07-11 11:10:00,52.81,52.83,52.79,52.81,14900.0,42.2018,42.2178,42.1858,42.2018,14900.0
2006-07-11 11:20:00,52.8,52.85,52.8,52.85,19400.0,42.1938,42.2338,42.1938,42.2338,19400.0
2006-07-11 11:30:00,52.83,52.85,52.82,52.82,17700.0,42.2178,42.2338,42.2098,42.2098,17700.0
2006-07-11 11:40:00,52.83,52.88,52.81,52.88,26100.0,42.2178,42.2577,42.2018,42.2577,26100.0
2006-07-11 11:50:00,52.89,52.89,52.81,52.83,25800.0,42.2657,42.2657,42.2018,42.2178,25800.0
2006-07-11 12:00:00,52.82,52.82,52.68,52.81,68700.0,42.2098,42.2098,42.0979,42.2018,68700.0
2006-07-11 12:10:00,52.8,52.88,52.79,52.85,34200.0,42.1938,42.2577,42.1858,42.2338,34200.0
2006-07-11 12:20:00,52.86,52.89,52.74,52.75,33500.0,42.2418,42.2657,42.1459,42.1538,33500.0
2006-07-11 12:30:00,52.78,52.81,52.75,52.76,17900.0,42.1778,42.2018,42.1538,42.1618,17900.0
2006-07-11 12:40:00,52.75,52.81,52.75,52.81,10000.0,42.1538,42.2018,42.1538,42.2018,10000.0
2006-07-11 12:50:00,52.8,52.82,52.74,52.74,21000.0,42.1938,42.2098,42.1459,42.1459,21000.0
2006-07-11 13:00:00,52.74,52.78,52.73,52.78,11500.0,42.1459,42.1778,42.1379,42.1778,11500.0
2006-07-11 13:10:00,52.78,52.78,52.69,52.77,8800.0,42.1778,42.1778,42.1059,42.1698,8800.0
2006-07-11 13:20:00,52.74,52.75,52.69,52.72,7600.0,42.1459,42.1538,42.1059,42.1299,7600.0
2006-07-11 13:30:00,52.7,52.74,52.7,52.71,8100.0,42.1139,42.1459,42.1139,42.1219,8100.0
2006-07-11 13:40:00,52.7,52.81,52.67,52.81,34100.0,42.1139,42.2018,42.0899,42.2018,34100.0
2006-07-11 13:50:00,52.82,53.0,52.82,52.96,35800.0,42.2098,42.3536,42.2098,42.3217,35800.0
2006-07-11 14:00:00,52.96,52.97,52.87,52.97,14600.0,42.3217,42.3297,42.2497,42.3297,14600.0
2006-07-11 14:10:00,52.98,53.19,52.98,53.17,16500.0,42.3376,42.5055,42.3376,42.4895,16500.0
2006-07-11 14:20:00,53.17,53.17,53.09,53.12,20400.0,42.4895,42.4895,42.4256,42.4495,20400.0
2006-07-11 14:30:00,53.12,53.12,53.09,53.1,19500.0,42.4495,42.4495,42.4256,42.4335,19500.0
2006-07-11 14:40:00,53.11,53.11,53.0,53.02,15100.0,42.4415,42.4415,42.3536,42.3696,15100.0
2006-07-11 14:50:00,53.02,53.03,52.97,52.99,22100.0,42.3696,42.3776,42.3297,42.3456,22100.0
2006-07-11 15:00:00,53.0,53.0,52.9,52.97,29500.0,42.3536,42.3536,42.2737,42.3297,29500.0
2006-07-11 15:10:00,52.96,53.13,52.94,53.06,28800.0,42.3217,42.4575,42.3057,42.4016,28800.0
2006-07-11 15:20:00,53.06,53.2,53.06,53.18,28700.0,42.4016,42.5135,42.4016,42.4975,28700.0
2006-07-11 15:30:00,53.18,53.35,53.15,53.28,31100.0,42.4975,42.6333,42.4735,42.5774,31100.0
2006-07-11 15:40:00,53.29,53.29,53.2,53.2,27100.0,42.5854,42.5854,42.5135,42.5135,27100.0
2006-07-11 15:50:00,53.2,53.25,53.14,53.14,69600.0,42.5135,42.5534,42.4655,42.4655,69600.0
2006-07-12 09:30:00,52.9,52.98,52.83,52.92,45300.0,42.2737,42.3376,42.2178,42.2897,45300.0
2006-07-12 09:40:00,52.92,53.26,52.91,53.07,60700.0,42.2897,42.5614,42.2817,42.4096,60700.0
2006-07-12 09:50:00,53.07,53.07,52.8,52.87,43900.0,42.4096,42.4096,42.1938,42.2497,43900.0
2006-07-12 10:00:00,52.87,52.91,52.86,52.88,27500.0,42.2497,42.2817,42.2418,42.2577,27500.0
2006-07-12 10:10:00,52.88,52.9,52.8,52.8,14700.0,42.2577,42.2737,42.1938,42.1938,14700.0
2006-07-12 10:20:00,52.8,52.8,52.56,52.65,32800.0,42.1938,42.1938,42.002,42.0739,32800.0
2006-07-12 10:30:00,52.65,52.65,52.51,52.56,29800.0,42.0739,42.0739,41.9621,42.002,29800.0
2006-07-12 10:40:00,52.56,52.6,52.52,52.55,16700.0,42.002,42.034,41.97,41.994,16700.0
2006-07-12 10:50:00,52.53,52.57,52.51,52.51,22100.0,41.978,42.01,41.9621,41.9621,22100.0
2006-07-12 11:00:00,52.52,52.53,52.45,52.5,36400.0,41.97,41.978,41.9141,41.9541,36400.0
2006-07-12 11:10:00,52.5,52.5,52.4,52.41,18700.0,41.9541,41.9541,41.8742,41.8821,18700.0
2006-07-12 11:20:00,52.41,52.42,52.24,52.29,47300.0,41.8821,41.8901,41.7463,41.7863,47300.0
2006-07-12 11:30:00,52.29,52.42,52.21,52.41,24900.0,41.7863,41.8901,41.7223,41.8821,24900.0
2006-07-12 11:40:00,52.4,52.46,52.36,52.44,22200.0,41.8742,41.9221,41.8422,41.9061,22200.0
2006-07-12 11:50:00,52.45,52.56,52.45,52.51,21400.0,41.9141,42.002,41.9141,41.9621,21400.0
2006-07-12 12:00:00,52.5,52.51,52.4,52.4,20600.0,41.9541,41.9621,41.8742,41.8742,20600.0
2006-07-12 12:10:00,52.4,52.41,52.27,52.28,32400.0,41.8742,41.8821,41.7703,41.7783,32400.0
2006-07-12 12:20:00,52.28,52.28,52.22,52.22,16700.0,41.7783,41.7783,41.7303,41.7303,16700.0
2006-07-12 12:30:00,52.22,52.32,52.2,52.24,22300.0,41.7303,41.8102,41.7143,41.7463,22300.0
2006-07-12 12:40:00,52.25,52.26,52.18,52.19,9800.0,41.7543,41.7623,41.6983,41.7063,9800.0
2006-07-12 12:50:00,52.19,52.21,52.15,52.2,22100.0,41.7063,41.7223,41.6744,41.7143,22100.0
2006-07-12 13:00:00,52.2,52.2,51.97,51.98,18800.0,41.7143,41.7143,41.5305,41.5385,18800.0
2006-07-12 13:10:00,51.97,52.08,51.96,52.06,24800.0,41.5305,41.6184,41.5225,41.6025,24800.0
2006-07-12 13:20:00,52.05,52.06,51.92,51.93,23400.0,41.5945,41.6025,41.4906,41.4986,23400.0
2006-07-12 13:30:00,51.91,52.07,51.89,52.06,33100.0,41.4826,41.6104,41.4666,41.6025,33100.0
2006-07-12 13:40:00,52.06,52.12,51.99,51.99,31000.0,41.6025,41.6504,41.5465,41.5465,31000.0
2006-07-12 13:50:00,51.99,52.13,51.94,52.13,30700.0,41.5465,41.6584,41.5066,41.6584,30700.0
2006-07-12 14:00:00,52.12,52.12,52.02,52.02,23200.0,41.6504,41.6504,41.5705,41.5705,23200.0
2006-07-12 14:10:00,52.02,52.02,51.96,51.97,38300.0,41.5705,41.5705,41.5225,41.5305,38300.0
2006-07-12 14:20:00,51.97,51.97,51.85,51.85,33600.0,41.5305,41.5305,41.4346,41.4346,33600.0
2006-07-12 14:30:00,51.86,51.87,51.79,51.84,38800.0,41.4426,41.4506,41.3867,41.4266,38800.0
2006-07-12 14:40:00,51.84,51.87,51.78,51.78,31300.0,41.4266,41.4506,41.3787,41.3787,31300.0
2006-07-12 14:50:00,51.77,51.82,51.72,51.82,75600.0,41.3707,41.4107,41.3307,41.4107,75600.0
2006-07-12 15:00:00,51.81,51.92,51.8,51.92,43100.0,41.4027,41.4906,41.3947,41.4906,43100.0
2006-07-12 15:10:00,51.91,51.94,51.89,51.91,46600.0,41.4826,41.5066,41.4666,41.4826,46600.0
2006-07-12 15:20:00,51.9,51.98,51.72,51.94,104800.0,41.4746,41.5385,41.3307,41.5066,104800.0
2006-07-12 15:30:00,51.94,52.03,51.9,51.98,65900.0,41.5066,41.5785,41.4746,41.5385,65900.0
2006-07-12 15:40:00,51.99,52.0,51.94,51.94,50500.0,41.5465,41.5545,41.5066,41.5066,50500.0
2006-07-12 15:50:00,51.95,51.95,51.81,51.87,102700.0,41.5145,41.5145,41.4027,41.4506,102700.0
2006-07-13 09:30:00,51.45,51.45,51.25,51.25,37200.0,41.115,41.115,40.9552,40.9552,37200.0
2006-07-13 09:40:00,51.27,51.34,51.2,51.21,42900.0,40.9711,41.0271,40.9152,40.9232,42900.0
2006-07-13 09:50:00,51.2,51.21,51.07,51.21,66700.0,40.9152,40.9232,40.8113,40.9232,66700.0
2006-07-13 10:00:00,51.21,51.27,51.1,51.18,126900.0,40.9232,40.9711,40.8353,40.8992,126900.0
2006-07-13 10:10:00,51.18,51.2,51.05,51.09,58800.0,40.8992,40.9152,40.7953,40.8273,58800.0
2006-07-13 10:20:00,51.05,51.09,50.89,50.91,44700.0,40.7953,40.8273,40.6675,40.6835,44700.0
2006-07-13 10:30:00,50.9,51.06,50.89,50.98,63600.0,40.6755,40.8033,40.6675,40.7394,63600.0
2006-07-13 10:40:00,50.98,51.0,50.83,50.84,65300.0,40.7394,40.7554,40.6195,40.6275,65300.0
2006-07-13 10:50:00,50.85,50.96,50.72,50.75,59200.0,40.6355,40.7234,40.5316,40.5556,59200.0
2006-07-13 11:00:00,50.75,50.83,50.66,50.81,41600.0,40.5556,40.6195,40.4837,40.6035,41600.0
2006-07-13 11:10:00,50.8,50.87,50.7,50.77,36300.0,40.5956,40.6515,40.5156,40.5716,36300.0
2006-07-13 11:20:00,50.75,50.86,50.75,50.8,39600.0,40.5556,40.6435,40.5556,40.5956,39600.0
2006-07-13 11:30:00,50.8,50.89,50.75,50.84,40300.0,40.5956,40.6675,40.5556,40.6275,40300.0
2006-07-13 11:40:00,50.84,50.84,50.67,50.67,38300.0,40.6275,40.6275,40.4917,40.4917,38300.0
2006-07-13 11:50:00,50.68,50.99,50.68,50.99,33000.0,40.4997,40.7474,40.4997,40.7474,33000.0
2006-07-13 12:00:00,50.99,51.04,50.87,50.88,49900.0,40.7474,40.7873,40.6515,40.6595,49900.0
2006-07-13 12:10:00,50.87,50.97,50.78,50.95,26000.0,40.6515,40.7314,40.5796,40.7154,26000.0
2006-07-13 12:20:00,50.95,50.99,50.81,50.82,21500.0,40.7154,40.7474,40.6035,40.6115,21500.0
2006-07-13 12:30:00,50.82,50.85,50.78,50.85,25300.0,40.6115,40.6355,40.5796,40.6355,25300.0
2006-07-13 12:40:00,50.85,50.85,50.74,50.76,34400.0,40.6355,40.6355,40.5476,40.5636,34400.0
2006-07-13 12:50:00,50.74,50.74,50.67,50.7,18100.0,40.5476,40.5476,40.4917,40.5156,18100.0
2006-07-13 13:00:00,50.71,50.77,50.61,50.65,28700.0,40.5236,40.5716,40.4437,40.4757,28700.0
2006-07-13 13:10:00,50.65,50.71,50.64,50.66,18700.0,40.4757,40.5236,40.4677,40.4837,18700.0
2006-07-13 13:20:00,50.65,50.67,50.57,50.63,21500.0,40.4757,40.4917,40.4118,40.4597,21500.0
2006-07-13 13:30:00,50.62,50.68,50.57,50.64,26200.0,40.4517,40.4997,40.4118,40.4677,26200.0
2006-07-13 13:40:00,50.62,50.64,50.55,50.59,26300.0,40.4517,40.4677,40.3958,40.4277,26300.0
2006-07-13 13:50:00,50.58,50.6,50.38,50.42,46000.0,40.4197,40.4357,40.2599,40.2919,46000.0
2006-07-13 14:00:00,50.42,50.46,50.37,50.42,28800.0,40.2919,40.3239,40.2519,40.2919,28800.0
2006-07-13 14:10:00,50.41,50.5,50.39,50.47,43100.0,40.2839,40.3558,40.2679,40.3318,43100.0
2006-07-13 14:20:00,50.47,50.57,50.47,50.52,31800.0,40.3318,40.4118,40.3318,40.3718,31800.0
2006-07-13 14:30:00,50.52,50.52,50.4,50.41,40800.0,40.3718,40.3718,40.2759,40.2839,40800.0
2006-07-13 14:40:00,50.41,50.43,50.16,50.17,62900.0,40.2839,40.2999,40.0841,40.0921,62900.0
2006-07-13 14:50:00,50.17,50.23,50.1,50.23,50500.0,40.0921,40.1401,40.0362,40.1401,50500.0
2006-07-13 15:00:00,50.23,50.24,50.1,50.23,45000.0,40.1401,40.148,40.0362,40.1401,45000.0
2006-07-13 15:10:00,50.22,50.32,50.07,50.07,52200.0,40.1321,40.212,40.0122,40.0122,52200.0
2006-07-13 15:20:00,50.08,50.09,50.01,50.06,44300.0,40.0202,40.0282,39.9642,40.0042,44300.0
2006-07-13 15:30:00,50.06,50.28,50.05,50.26,78200.0,40.0042,40.18,39.9962,40.164,78200.0
2006-07-13 15:40:00,50.25,50.37,50.25,50.36,90200.0,40.156,40.2519,40.156,40.2439,90200.0
2006-07-13 15:50:00,50.37,50.37,50.24,50.25,88800.0,40.2519,40.2519,40.148,40.156,88800.0
2006-07-14 09:30:00,50.24,50.25,49.76,49.84,35100.0,40.148,40.156,39.7645,39.8284,35100.0
2006-07-14 09:40:00,49.84,50.16,49.84,50.04,150700.0,39.8284,40.0841,39.8284,39.9882,150700.0
2006-07-14 09:50:00,50.03,50.08,49.98,50.03,72700.0,39.9802,40.0202,39.9403,39.9802,72700.0
2006-07-14 10:00:00,50.03,50.24,50.03,50.17,47100.0,39.9802,40.148,39.9802,40.0921,47100.0
2006-07-14 10:10:00,50.17,50.37,50.16,50.36,37300.0,40.0921,40.2519,40.0841,40.2439,37300.0
2006-07-14 10:20:00,50.37,50.45,50.34,50.4,105100.0,40.2519,40.3159,40.228,40.2759,105100.0
2006-07-14 10:30:00,50.4,50.41,50.26,50.38,44800.0,40.2759,40.2839,40.164,40.2599,44800.0
2006-07-14 10:40:00,50.38,50.39,50.27,50.36,35500.0,40.2599,40.2679,40.172,40.2439,35500.0
2006-07-14 10:50:00,50.37,50.37,50.05,50.18,37600.0,40.2519,40.2519,39.9962,40.1001,37600.0
2006-07-14 11:00:00,50.19,50.19,49.92,50.06,47500.0,40.1081,40.1081,39.8923,40.0042,47500.0
2006-07-14 11:10:00,50.05,50.13,49.93,50.13,39700.0,39.9962,40.0601,39.9003,40.0601,39700.0
2006-07-14 11:20:00,50.15,50.33,50.09,50.1,68600.0,40.0761,40.22,40.0282,40.0362,68600.0
2006-07-14 11:30:00,50.08,50.16,49.82,50.0,37800.0,40.0202,40.0841,39.8124,39.9563,37800.0
2006-07-14 11:40:00,50.01,50.15,49.92,50.09,53400.0,39.9642,40.0761,39.8923,40.0282,53400.0
2006-07-14 11:50:00,50.08,50.11,49.95,50.1,32100.0,40.0202,40.0442,39.9163,40.0362,32100.0
2006-07-14 12:00:00,50.09,50.21,50.04,50.12,67000.0,40.0282,40.1241,39.9882,40.0521,67000.0
2006-07-14 12:10:00,50.1,50.1,49.95,49.97,20000.0,40.0362,40.0362,39.9163,39.9323,20000.0
2006-07-14 12:20:00,49.99,49.99,49.89,49.9,17500.0,39.9483,39.9483,39.8684,39.8763,17500.0
2006-07-14 12:30:00,49.92,50.05,49.92,50.0,44800.0,39.8923,39.9962,39.8923,39.9563,44800.0
2006-07-14 12:40:00,49.99,50.03,49.97,49.98,25700.0,39.9483,39.9802,39.9323,39.9403,25700.0
2006-07-14 12:50:00,49.99,50.02,49.97,50.0,13000.0,39.9483,39.9722,39.9323,39.9563,13000.0
2006-07-14 13:00:00,50.0,50.0,49.91,49.93,31500.0,39.9563,39.9563,39.8843,39.9003,31500.0
2006-07-14 13:10:00,49.93,50.0,49.93,49.97,16100.0,39.9003,39.9563,39.9003,39.9323,16100.0
2006-07-14 13:20:00,50.01,50.07,49.97,50.0,34600.0,39.9642,40.0122,39.9323,39.9563,34600.0
2006-07-14 13:30:00,50.0,50.07,49.98,50.07,62900.0,39.9563,40.0122,39.9403,40.0122,62900.0
2006-07-14 13:40:00,50.08,50.08,50.0,50.01,28900.0,40.0202,40.0202,39.9563,39.9642,28900.0
2006-07-14 13:50:00,50.0,50.1,50.0,50.03,40200.0,39.9563,40.0362,39.9563,39.9802,40200.0
2006-07-14 14:00:00,50.04,50.17,50.03,50.17,41300.0,39.9882,40.0921,39.9802,40.0921,41300.0
2006-07-14 14:10:00,50.15,50.2,50.11,50.2,28700.0,40.0761,40.1161,40.0442,40.1161,28700.0
2006-07-14 14:20:00,50.2,50.2,50.08,50.12,29500.0,40.1161,40.1161,40.0202,40.0521,29500.0
2006-07-14 14:30:00,50.12,50.2,50.12,50.16,59600.0,40.0521,40.1161,40.0521,40.0841,59600.0
2006-07-14 14:40:00,50.16,50.24,50.0,50.21,46500.0,40.0841,40.148,39.9563,40.1241,46500.0
2006-07-14 14:50:00,50.2,50.2,50.08,50.17,23800.0,40.1161,40.1161,40.0202,40.0921,23800.0
2006-07-14 15:00:00,50.18,50.33,50.18,50.3,65900.0,40.1001,40.22,40.1001,40.196,65900.0
2006-07-14 15:10:00,50.31,50.32,50.25,50.3,22700.0,40.204,40.212,40.156,40.196,22700.0
2006-07-14 15:20:00,50.3,50.33,50.21,50.27,67100.0,40.196,40.22,40.1241,40.172,67100.0
2006-07-14 15:30:00,50.27,50.3,50.15,50.27,37400.0,40.172,40.196,40.0761,40.172,37400.0
2006-07-14 15:40:00,50.27,50.3,50.2,50.3,28200.0,40.172,40.196,40.1161,40.196,28200.0
2006-07-14 15:50:00,50.3,50.3,50.24,50.27,49000.0,40.196,40.196,40.148,40.172,49000.0
2006-07-17 09:30:00,50.2,50.5,50.0,50.5,34100.0,40.1161,40.3558,39.9563,40.3558,34100.0
2006-07-17 09:40:00,50.5,50.6,50.22,50.33,162900.0,40.3558,40.4357,40.1321,40.22,162900.0
2006-07-17 09:50:00,50.33,50.34,50.03,50.11,39700.0,40.22,40.228,39.9802,40.0442,39700.0
2006-07-17 10:00:00,50.14,50.21,50.04,50.06,42700.0,40.0681,40.1241,39.9882,40.0042,42700.0
2006-07-17 10:10:00,50.06,50.25,50.02,50.12,106600.0,40.0042,40.156,39.9722,40.0521,106600.0
2006-07-17 10:20:00,50.12,50.2,50.02,50.1,41200.0,40.0521,40.1161,39.9722,40.0362,41200.0
2006-07-17 10:30:00,50.11,50.13,50.02,50.03,28800.0,40.0442,40.0601,39.9722,39.9802,28800.0
2006-07-17 10:40:00,50.03,50.17,50.02,50.03,27600.0,39.9802,40.0921,39.9722,39.9802,27600.0
2006-07-17 10:50:00,50.03,50.12,50.0,50.12,42200.0,39.9802,40.0521,39.9563,40.0521,42200.0
2006-07-17 11:00:00,50.12,50.12,50.05,50.08,19400.0,40.0521,40.0521,39.9962,40.0202,19400.0
2006-07-17 11:10:00,50.08,50.12,50.06,50.07,14800.0,40.0202,40.0521,40.0042,40.0122,14800.0
2006-07-17 11:20:00,50.05,50.07,50.0,50.06,33400.0,39.9962,40.0122,39.9563,40.0042,33400.0
2006-07-17 11:30:00,50.05,50.11,50.03,50.09,34800.0,39.9962,40.0442,39.9802,40.0282,34800.0
2006-07-17 11:40:00,50.09,50.15,50.05,50.07,29000.0,40.0282,40.0761,39.9962,40.0122,29000.0
2006-07-17 11:50:00,50.07,50.08,50.02,50.08,34400.0,40.0122,40.0202,39.9722,40.0202,34400.0
2006-07-17 12:00:00,50.08,50.29,50.03,50.12,65100.0,40.0202,40.188,39.9802,40.0521,65100.0
2006-07-17 12:10:00,50.13,50.19,50.04,50.08,32900.0,40.0601,40.1081,39.9882,40.0202,32900.0
2006-07-17 12:20:00,50.07,50.21,50.05,50.16,31400.0,40.0122,40.1241,39.9962,40.0841,31400.0
2006-07-17 12:30:00,50.19,50.25,50.11,50.12,69500.0,40.1081,40.156,40.0442,40.0521,69500.0
2006-07-17 12:40:00,50.11,50.15,50.05,50.1,54500.0,40.0442,40.0761,39.9962,40.0362,54500.0
2006-07-17 12:50:00,50.08,50.15,50.02,50.06,29800.0,40.0202,40.0761,39.9722,40.0042,29800.0
2006-07-17 13:00:00,50.05,50.19,50.03,50.17,60200.0,39.9962,40.1081,39.9802,40.0921,60200.0
2006-07-17 13:10:00,50.19,50.19,50.07,50.15,50100.0,40.1081,40.1081,40.0122,40.0761,50100.0
2006-07-17 13:20:00,50.15,50.2,50.11,50.12,19300.0,40.0761,40.1161,40.0442,40.0521,19300.0
2006-07-17 13:30:00,50.13,50.14,50.09,50.12,18800.0,40.0601,40.0681,40.0282,40.0521,18800.0
2006-07-17 13:40:00,50.1,50.16,50.1,50.13,13700.0,40.0362,40.0841,40.0362,40.0601,13700.0
2006-07-17 13:50:00,50.15,50.21,50.12,50.14,34700.0,40.0761,40.1241,40.0521,40.0681,34700.0
2006-07-17 14:00:00,50.14,50.21,50.14,50.15,27200.0,40.0681,40.1241,40.0681,40.0761,27200.0
2006-07-17 14:10:00,50.16,50.2,50.15,50.2,28300.0,40.0841,40.1161,40.0761,40.1161,28300.0
2006-07-17 14:20:00,50.2,50.2,50.11,50.18,28100.0,40.1161,40.1161,40.0442,40.1001,28100.0
2006-07-17 14:30:00,50.18,50.2,50.15,50.2,27300.0,40.1001,40.1161,40.0761,40.1161,27300.0
2006-07-17 14:40:00,50.21,50.22,50.15,50.22,36700.0,40.1241,40.1321,40.0761,40.1321,36700.0
2006-07-17 14:50:00,50.21,50.23,50.17,50.21,35300.0,40.1241,40.1401,40.0921,40.1241,35300.0
2006-07-17 15:00:00,50.21,50.25,50.18,50.23,35100.0,40.1241,40.156,40.1001,40.1401,35100.0
2006-07-17 15:10:00,50.21,50.28,50.2,50.24,37300.0,40.1241,40.18,40.1161,40.148,37300.0
2006-07-17 15:20:00,50.24,50.28,50.21,50.25,28800.0,40.148,40.18,40.1241,40.156,28800.0
2006-07-17 15:30:00,50.25,50.32,50.19,50.31,42500.0,40.156,40.212,40.1081,40.204,42500.0
2006-07-17 15:40:00,50.31,50.4,50.3,50.3,43600.0,40.204,40.2759,40.196,40.196,43600.0
2006-07-17 15:50:00,50.3,50.32,50.27,50.3,66600.0,40.196,40.212,40.172,40.196,66600.0
2006-07-18 09:30:00,50.55,51.0,50.55,51.0,93800.0,40.3958,40.7554,40.3958,40.7554,93800.0
2006-07-18 09:40:00,51.0,51.0,50.75,50.78,52400.0,40.7554,40.7554,40.5556,40.5796,52400.0
2006-07-18 09:50:00,50.8,50.8,50.69,50.79,23000.0,40.5956,40.5956,40.5077,40.5876,23000.0
2006-07-18 10:00:00,50.78,50.78,50.56,50.59,19800.0,40.5796,40.5796,40.4038,40.4277,19800.0
2006-07-18 10:10:00,50.59,50.78,50.47,50.59,49700.0,40.4277,40.5796,40.3318,40.4277,49700.0
2006-07-18 10:20:00,50.59,50.69,50.58,50.69,21000.0,40.4277,40.5077,40.4197,40.5077,21000.0
2006-07-18 10:30:00,50.67,50.7,50.57,50.6,23000.0,40.4917,40.5156,40.4118,40.4357,23000.0
2006-07-18 10:40:00,50.6,50.73,50.58,50.71,20700.0,40.4357,40.5396,40.4197,40.5236,20700.0
2006-07-18 10:50:00,50.7,50.71,50.49,50.49,23600.0,40.5156,40.5236,40.3478,40.3478,23600.0
2006-07-18 11:00:00,50.46,50.5,50.43,50.46,21100.0,40.3239,40.3558,40.2999,40.3239,21100.0
2006-07-18 11:10:00,50.45,50.45,50.26,50.3,39700.0,40.3159,40.3159,40.164,40.196,39700.0
2006-07-18 11:20:00,50.3,50.36,50.27,50.36,28700.0,40.196,40.2439,40.172,40.2439,28700.0
2006-07-18 11:30:00,50.38,50.46,50.28,50.33,16600.0,40.2599,40.3239,40.18,40.22,16600.0
2006-07-18 11:40:00,50.38,50.52,50.37,50.52,32200.0,40.2599,40.3718,40.2519,40.3718,32200.0
2006-07-18 11:50:00,50.52,50.62,50.51,50.6,30100.0,40.3718,40.4517,40.3638,40.4357,30100.0
2006-07-18 12:00:00,50.62,50.64,50.57,50.6,14300.0,40.4517,40.4677,40.4118,40.4357,14300.0
2006-07-18 12:10:00,50.61,50.71,50.6,50.7,33000.0,40.4437,40.5236,40.4357,40.5156,33000.0
2006-07-18 12:20:00,50.68,50.74,50.59,50.7,27800.0,40.4997,40.5476,40.4277,40.5156,27800.0
2006-07-18 12:30:00,50.71,50.72,50.62,50.7,28800.0,40.5236,40.5316,40.4517,40.5156,28800.0
2006-07-18 12:40:00,50.7,50.8,50.68,50.68,21200.0,40.5156,40.5956,40.4997,40.4997,21200.0
2006-07-18 12:50:00,50.69,50.69,50.57,50.6,30800.0,40.5077,40.5077,40.4118,40.4357,30800.0
2006-07-18 13:00:00,50.6,50.66,50.59,50.61,37200.0,40.4357,40.4837,40.4277,40.4437,37200.0
2006-07-18 13:10:00,50.61,50.7,50.6,50.66,49600.0,40.4437,40.5156,40.4357,40.4837,49600.0
2006-07-18 13:20:00,50.64,50.7,50.6,50.67,135600.0,40.4677,40.5156,40.4357,40.4917,135600.0
2006-07-18 13:30:00,50.66,50.69,50.62,50.65,32100.0,40.4837,40.5077,40.4517,40.4757,32100.0
2006-07-18 13:40:00,50.66,50.67,50.44,50.58,45100.0,40.4837,40.4917,40.3079,40.4197,45100.0
2006-07-18 13:50:00,50.58,50.66,50.56,50.6,44500.0,40.4197,40.4837,40.4038,40.4357,44500.0
2006-07-18 14:00:00,50.62,50.7,50.54,50.66,32400.0,40.4517,40.5156,40.3878,40.4837,32400.0
2006-07-18 14:10:00,50.66,50.73,50.57,50.66,45500.0,40.4837,40.5396,40.4118,40.4837,45500.0
2006-07-18 14:20:00,50.69,50.76,50.62,50.76,32800.0,40.5077,40.5636,40.4517,40.5636,32800.0
2006-07-18 14:30:00,50.76,50.94,50.74,50.94,42000.0,40.5636,40.7074,40.5476,40.7074,42000.0
2006-07-18 14:40:00,50.94,50.95,50.83,50.85,34900.0,40.7074,40.7154,40.6195,40.6355,34900.0
2006-07-18 14:50:00,50.87,50.88,50.76,50.84,24300.0,40.6515,40.6595,40.5636,40.6275,24300.0
2006-07-18 15:00:00,50.87,50.88,50.72,50.74,24100.0,40.6515,40.6595,40.5316,40.5476,24100.0
2006-07-18 15:10:00,50.73,50.79,50.62,50.75,42900.0,40.5396,40.5876,40.4517,40.5556,42900.0
2006-07-18 15:20:00,50.74,50.84,50.7,50.82,32600.0,40.5476,40.6275,40.5156,40.6115,32600.0
2006-07-18 15:30:00,50.83,51.0,50.82,50.92,41600.0,40.6195,40.7554,40.6115,40.6914,41600.0
2006-07-18 15:40:00,50.92,51.25,50.92,51.15,72700.0,40.6914,40.9552,40.6914,40.8752,72700.0
2006-07-18 15:50:00,51.18,51.2,50.99,51.08,67600.0,40.8992,40.9152,40.7474,40.8193,67600.0
2006-07-19 09:30:00,51.5,51.5,51.4,51.46,32700.0,41.1549,41.1549,41.075,41.123,32700.0
2006-07-19 09:40:00,51.5,51.85,51.5,51.85,29500.0,41.1549,41.4346,41.1549,41.4346,29500.0
2006-07-19 09:50:00,51.88,52.05,51.75,51.9,49300.0,41.4586,41.5945,41.3547,41.4746,49300.0
2006-07-19 10:00:00,51.91,52.16,51.91,52.01,35800.0,41.4826,41.6824,41.4826,41.5625,35800.0
2006-07-19 10:10:00,52.02,52.04,51.87,51.9,24100.0,41.5705,41.5865,41.4506,41.4746,24100.0
2006-07-19 10:20:00,51.89,52.12,51.78,52.07,27300.0,41.4666,41.6504,41.3787,41.6104,27300.0
2006-07-19 10:30:00,52.03,52.2,52.03,52.15,60100.0,41.5785,41.7143,41.5785,41.6744,60100.0
2006-07-19 10:40:00,52.14,52.32,52.12,52.25,40300.0,41.6664,41.8102,41.6504,41.7543,40300.0
2006-07-19 10:50:00,52.25,52.26,52.09,52.25,34000.0,41.7543,41.7623,41.6264,41.7543,34000.0
2006-07-19 11:00:00,52.23,52.23,52.11,52.19,46200.0,41.7383,41.7383,41.6424,41.7063,46200.0
2006-07-19 11:10:00,52.17,52.23,52.17,52.22,28200.0,41.6904,41.7383,41.6904,41.7303,28200.0
2006-07-19 11:20:00,52.23,52.48,52.21,52.44,79900.0,41.7383,41.9381,41.7223,41.9061,79900.0
2006-07-19 11:30:00,52.45,52.5,52.4,52.47,39700.0,41.9141,41.9541,41.8742,41.9301,39700.0
2006-07-19 11:40:00,52.49,52.53,52.45,52.49,26500.0,41.9461,41.978,41.9141,41.9461,26500.0
2006-07-19 11:50:00,52.51,52.57,52.45,52.47,19400.0,41.9621,42.01,41.9141,41.9301,19400.0
2006-07-19 12:00:00,52.45,52.45,52.23,52.31,32300.0,41.9141,41.9141,41.7383,41.8022,32300.0
2006-07-19 12:10:00,52.32,52.34,52.16,52.16,16200.0,41.8102,41.8262,41.6824,41.6824,16200.0
2006-07-19 12:20:00,52.18,52.26,52.18,52.24,17300.0,41.6983,41.7623,41.6983,41.7463,17300.0
2006-07-19 12:30:00,52.24,52.25,52.15,52.25,18700.0,41.7463,41.7543,41.6744,41.7543,18700.0
2006-07-19 12:40:00,52.25,52.32,52.2,52.28,23400.0,41.7543,41.8102,41.7143,41.7783,23400.0
2006-07-19 12:50:00,52.26,52.34,52.25,52.33,45700.0,41.7623,41.8262,41.7543,41.8182,45700.0
2006-07-19 13:00:00,52.33,52.4,52.29,52.39,17900.0,41.8182,41.8742,41.7863,41.8662,17900.0
2006-07-19 13:10:00,52.4,52.48,52.39,52.42,19300.0,41.8742,41.9381,41.8662,41.8901,19300.0
2006-07-19 13:20:00,52.41,52.53,52.4,52.5,20600.0,41.8821,41.978,41.8742,41.9541,20600.0
2006-07-19 13:30:00,52.47,52.69,52.47,52.67,34900.0,41.9301,42.1059,41.9301,42.0899,34900.0
2006-07-19 13:40:00,52.66,52.67,52.44,52.47,15600.0,42.0819,42.0899,41.9061,41.9301,15600.0
2006-07-19 13:50:00,52.49,52.51,52.45,52.45,18400.0,41.9461,41.9621,41.9141,41.9141,18400.0
2006-07-19 14:00:00,52.46,52.53,52.36,52.38,24500.0,41.9221,41.978,41.8422,41.8582,24500.0
2006-07-19 14:10:00,52.39,52.42,52.29,52.32,40500.0,41.8662,41.8901,41.7863,41.8102,40500.0
2006-07-19 14:20:00,52.33,52.41,52.32,52.37,20500.0,41.8182,41.8821,41.8102,41.8502,20500.0
2006-07-19 14:30:00,52.37,52.39,52.28,52.3,21700.0,41.8502,41.8662,41.7783,41.7942,21700.0
2006-07-19 14:40:00,52.3,52.5,52.3,52.36,27600.0,41.7942,41.9541,41.7942,41.8422,27600.0
2006-07-19 14:50:00,52.36,52.37,52.3,52.35,22300.0,41.8422,41.8502,41.7942,41.8342,22300.0
2006-07-19 15:00:00,52.33,52.34,52.24,52.25,28900.0,41.8182,41.8262,41.7463,41.7543,28900.0
2006-07-19 15:10:00,52.24,52.28,52.19,52.23,19800.0,41.7463,41.7783,41.7063,41.7383,19800.0
2006-07-19 15:20:00,52.22,52.27,52.2,52.24,31800.0,41.7303,41.7703,41.7143,41.7463,31800.0
2006-07-19 15:30:00,52.25,52.25,52.16,52.16,33300.0,41.7543,41.7543,41.6824,41.6824,33300.0
2006-07-19 15:40:00,52.16,52.17,52.08,52.09,43000.0,41.6824,41.6904,41.6184,41.6264,43000.0
2006-07-19 15:50:00,52.1,52.12,52.04,52.07,45200.0,41.6344,41.6504,41.5865,41.6104,45200.0
2006-07-20 09:30:00,51.95,51.99,51.89,51.89,17500.0,41.5145,41.5465,41.4666,41.4666,17500.0
2006-07-20 09:40:00,51.89,51.93,51.65,51.93,20800.0,41.4666,41.4986,41.2748,41.4986,20800.0
2006-07-20 09:50:00,51.95,52.12,51.89,51.89,36700.0,41.5145,41.6504,41.4666,41.4666,36700.0
2006-07-20 10:00:00,51.9,52.17,51.9,52.15,15600.0,41.4746,41.6904,41.4746,41.6744,15600.0
2006-07-20 10:10:00,52.14,52.2,51.95,51.98,32600.0,41.6664,41.7143,41.5145,41.5385,32600.0
2006-07-20 10:20:00,51.96,52.16,51.96,52.14,16500.0,41.5225,41.6824,41.5225,41.6664,16500.0
2006-07-20 10:30:00,52.15,52.16,51.92,51.92,11300.0,41.6744,41.6824,41.4906,41.4906,11300.0
2006-07-20 10:40:00,51.91,51.92,51.76,51.77,10400.0,41.4826,41.4906,41.3627,41.3707,10400.0
2006-07-20 10:50:00,51.77,51.88,51.77,51.82,14000.0,41.3707,41.4586,41.3707,41.4107,14000.0
2006-07-20 11:00:00,51.84,51.9,51.77,51.9,16400.0,41.4266,41.4746,41.3707,41.4746,16400.0
2006-07-20 11:10:00,51.91,52.03,51.91,51.99,17300.0,41.4826,41.5785,41.4826,41.5465,17300.0
2006-07-20 11:20:00,51.99,51.99,51.88,51.96,9300.0,41.5465,41.5465,41.4586,41.5225,9300.0
2006-07-20 11:30:00,51.96,52.07,51.95,52.0,14200.0,41.5225,41.6104,41.5145,41.5545,14200.0
2006-07-20 11:40:00,52.0,52.04,51.99,52.0,13900.0,41.5545,41.5865,41.5465,41.5545,13900.0
2006-07-20 11:50:00,52.02,52.04,51.96,51.97,11700.0,41.5705,41.5865,41.5225,41.5305,11700.0
2006-07-20 12:00:00,51.98,52.02,51.95,51.98,17200.0,41.5385,41.5705,41.5145,41.5385,17200.0
2006-07-20 12:10:00,51.99,52.0,51.91,51.92,4400.0,41.5465,41.5545,41.4826,41.4906,4400.0
2006-07-20 12:20:00,51.94,51.98,51.9,51.91,7600.0,41.5066,41.5385,41.4746,41.4826,7600.0
2006-07-20 12:30:00,51.86,51.86,51.75,51.76,7600.0,41.4426,41.4426,41.3547,41.3627,7600.0
2006-07-20 12:40:00,51.76,51.81,51.75,51.75,4900.0,41.3627,41.4027,41.3547,41.3547,4900.0
2006-07-20 12:50:00,51.76,51.76,51.71,51.71,4400.0,41.3627,41.3627,41.3228,41.3228,4400.0
2006-07-20 13:00:00,51.73,51.8,51.71,51.76,12500.0,41.3387,41.3947,41.3228,41.3627,12500.0
2006-07-20 13:10:00,51.76,51.77,51.7,51.71,12900.0,41.3627,41.3707,41.3148,41.3228,12900.0
2006-07-20 13:20:00,51.71,51.75,51.56,51.59,24100.0,41.3228,41.3547,41.2029,41.2269,24100.0
2006-07-20 13:30:00,51.59,51.65,51.56,51.6,12900.0,41.2269,41.2748,41.2029,41.2349,12900.0
2006-07-20 13:40:00,51.6,51.6,51.39,51.49,17600.0,41.2349,41.2349,41.067,41.147,17600.0
2006-07-20 13:50:00,51.51,51.57,51.47,51.55,7500.0,41.1629,41.2109,41.131,41.1949,7500.0
2006-07-20 14:00:00,51.57,51.73,51.48,51.48,17400.0,41.2109,41.3387,41.139,41.139,17400.0
2006-07-20 14:10:00,51.46,51.53,51.33,51.4,22300.0,41.123,41.1789,41.0191,41.075,22300.0
2006-07-20 14:20:00,51.4,51.42,51.37,51.38,6900.0,41.075,41.091,41.0511,41.059,6900.0
2006-07-20 14:30:00,51.38,51.54,51.38,51.5,14800.0,41.059,41.1869,41.059,41.1549,14800.0
2006-07-20 14:40:00,51.51,51.62,51.51,51.62,10900.0,41.1629,41.2508,41.1629,41.2508,10900.0
2006-07-20 14:50:00,51.63,51.64,51.36,51.36,16100.0,41.2588,41.2668,41.0431,41.0431,16100.0
2006-07-20 15:00:00,51.36,51.41,51.33,51.35,17700.0,41.0431,41.083,41.0191,41.0351,17700.0
2006-07-20 15:10:00,51.35,51.41,51.32,51.34,17700.0,41.0351,41.083,41.0111,41.0271,17700.0
2006-07-20 15:20:00,51.34,51.34,51.21,51.24,18400.0,41.0271,41.0271,40.9232,40.9472,18400.0
2006-07-20 15:30:00,51.23,51.3,51.21,51.26,22500.0,40.9392,40.9951,40.9232,40.9632,22500.0
2006-07-20 15:40:00,51.25,51.28,51.22,51.26,25500.0,40.9552,40.9791,40.9312,40.9632,25500.0
2006-07-20 15:50:00,51.26,51.26,51.15,51.15,10500.0,40.9632,40.9632,40.8752,40.8752,10500.0
2006-07-21 09:30:00,51.35,51.35,51.3,51.3,143800.0,41.0351,41.0351,40.9951,40.9951,143800.0
2006-07-21 09:40:00,51.31,51.52,51.11,51.12,18300.0,41.0031,41.1709,40.8433,40.8513,18300.0
2006-07-21 09:50:00,51.11,51.4,51.1,51.4,32000.0,40.8433,41.075,40.8353,41.075,32000.0
2006-07-21 10:00:00,51.4,51.5,51.21,51.27,29900.0,41.075,41.1549,40.9232,40.9711,29900.0
2006-07-21 10:10:00,51.27,51.29,50.97,51.05,22200.0,40.9711,40.9871,40.7314,40.7953,22200.0
2006-07-21 10:20:00,51.05,51.15,50.99,51.07,28100.0,40.7953,40.8752,40.7474,40.8113,28100.0
2006-07-21 10:30:00,51.05,51.24,51.0,51.24,21000.0,40.7953,40.9472,40.7554,40.9472,21000.0
2006-07-21 10:40:00,51.25,51.27,51.1,51.13,18300.0,40.9552,40.9711,40.8353,40.8593,18300.0
2006-07-21 10:50:00,51.13,51.42,51.13,51.22,23300.0,40.8593,41.091,40.8593,40.9312,23300.0
2006-07-21 11:00:00,51.22,51.3,51.15,51.15,24700.0,40.9312,40.9951,40.8752,40.8752,24700.0
2006-07-21 11:10:00,51.15,51.18,51.05,51.08,25500.0,40.8752,40.8992,40.7953,40.8193,25500.0
2006-07-21 11:20:00,51.1,51.13,50.93,50.93,17300.0,40.8353,40.8593,40.6994,40.6994,17300.0
2006-07-21 11:30:00,50.93,51.06,50.93,50.99,24900.0,40.6994,40.8033,40.6994,40.7474,24900.0
2006-07-21 11:40:00,50.99,51.15,50.9,51.13,25000.0,40.7474,40.8752,40.6755,40.8593,25000.0
2006-07-21 11:50:00,51.1,51.11,51.0,51.03,13000.0,40.8353,40.8433,40.7554,40.7794,13000.0
2006-07-21 12:00:00,51.02,51.08,50.92,50.92,31100.0,40.7714,40.8193,40.6914,40.6914,31100.0
2006-07-21 12:10:00,50.92,50.93,50.85,50.91,16400.0,40.6914,40.6994,40.6355,40.6835,16400.0
2006-07-21 12:20:00,50.91,51.03,50.83,51.01,18100.0,40.6835,40.7794,40.6195,40.7634,18100.0
2006-07-21 12:30:00,51.02,51.03,50.75,50.82,20800.0,40.7714,40.7794,40.5556,40.6115,20800.0
2006-07-21 12:40:00,50.78,50.84,50.73,50.76,14800.0,40.5796,40.6275,40.5396,40.5636,14800.0
2006-07-21 12:50:00,50.72,50.73,50.65,50.73,13300.0,40.5316,40.5396,40.4757,40.5396,13300.0
2006-07-21 13:00:00,50.72,50.75,50.66,50.72,12900.0,40.5316,40.5556,40.4837,40.5316,12900.0
2006-07-21 13:10:00,50.71,50.85,50.71,50.75,15100.0,40.5236,40.6355,40.5236,40.5556,15100.0
2006-07-21 13:20:00,50.75,50.82,50.73,50.76,10500.0,40.5556,40.6115,40.5396,40.5636,10500.0
2006-07-21 13:30:00,50.76,50.83,50.74,50.79,11400.0,40.5636,40.6195,40.5476,40.5876,11400.0
2006-07-21 13:40:00,50.79,50.88,50.73,50.84,13800.0,40.5876,40.6595,40.5396,40.6275,13800.0
2006-07-21 13:50:00,50.83,50.89,50.83,50.84,7900.0,40.6195,40.6675,40.6195,40.6275,7900.0
2006-07-21 14:00:00,50.83,50.83,50.7,50.7,11200.0,40.6195,40.6195,40.5156,40.5156,11200.0
2006-07-21 14:10:00,50.69,50.72,50.61,50.66,10200.0,40.5077,40.5316,40.4437,40.4837,10200.0
2006-07-21 14:20:00,50.66,50.72,50.59,50.72,13700.0,40.4837,40.5316,40.4277,40.5316,13700.0
2006-07-21 14:30:00,50.73,50.73,50.66,50.71,9200.0,40.5396,40.5396,40.4837,40.5236,9200.0
2006-07-21 14:40:00,50.71,50.72,50.52,50.56,25500.0,40.5236,40.5316,40.3718,40.4038,25500.0
2006-07-21 14:50:00,50.55,50.64,50.49,50.64,11900.0,40.3958,40.4677,40.3478,40.4677,11900.0
2006-07-21 15:00:00,50.63,50.64,50.48,50.54,25600.0,40.4597,40.4677,40.3398,40.3878,25600.0
2006-07-21 15:10:00,50.54,50.65,50.52,50.53,15300.0,40.3878,40.4757,40.3718,40.3798,15300.0
2006-07-21 15:20:00,50.52,50.59,50.5,50.59,24800.0,40.3718,40.4277,40.3558,40.4277,24800.0
2006-07-21 15:30:00,50.59,50.62,50.53,50.61,20100.0,40.4277,40.4517,40.3798,40.4437,20100.0
2006-07-21 15:40:00,50.6,50.71,50.57,50.68,23900.0,40.4357,40.5236,40.4118,40.4997,23900.0
2006-07-21 15:50:00,50.68,50.68,50.54,50.55,29200.0,40.4997,40.4997,40.3878,40.3958,29200.0
2006-07-24 09:30:00,50.59,50.94,50.59,50.89,24000.0,40.4277,40.7074,40.4277,40.6675,24000.0
2006-07-24 09:40:00,50.84,51.15,50.77,51.06,21800.0,40.6275,40.8752,40.5716,40.8033,21800.0
2006-07-24 09:50:00,51.11,51.11,50.75,50.86,17300.0,40.8433,40.8433,40.5556,40.6435,17300.0
2006-07-24 10:00:00,50.89,50.98,50.62,50.76,26500.0,40.6675,40.7394,40.4517,40.5636,26500.0
2006-07-24 10:10:00,50.73,50.75,50.54,50.71,23400.0,40.5396,40.5556,40.3878,40.5236,23400.0
2006-07-24 10:20:00,50.72,50.96,50.71,50.92,31600.0,40.5316,40.7234,40.5236,40.6914,31600.0
2006-07-24 10:30:00,50.95,51.07,50.86,51.03,46000.0,40.7154,40.8113,40.6435,40.7794,46000.0
2006-07-24 10:40:00,51.04,51.08,50.81,51.03,40400.0,40.7873,40.8193,40.6035,40.7794,40400.0
2006-07-24 10:50:00,51.04,51.05,51.01,51.02,27400.0,40.7873,40.7953,40.7634,40.7714,27400.0
2006-07-24 11:00:00,51.03,51.25,51.02,51.16,42100.0,40.7794,40.9552,40.7714,40.8832,42100.0
2006-07-24 11:10:00,51.16,51.2,51.1,51.18,32700.0,40.8832,40.9152,40.8353,40.8992,32700.0
2006-07-24 11:20:00,51.18,51.29,51.04,51.2,55100.0,40.8992,40.9871,40.7873,40.9152,55100.0
2006-07-24 11:30:00,51.16,51.33,51.11,51.26,21600.0,40.8832,41.0191,40.8433,40.9632,21600.0
2006-07-24 11:40:00,51.25,51.38,51.25,51.37,11200.0,40.9552,41.059,40.9552,41.0511,11200.0
2006-07-24 11:50:00,51.37,51.4,51.27,51.32,22300.0,41.0511,41.075,40.9711,41.0111,22300.0
2006-07-24 12:00:00,51.32,51.35,51.25,51.25,16300.0,41.0111,41.0351,40.9552,40.9552,16300.0
2006-07-24 12:10:00,51.26,51.29,51.25,51.26,15800.0,40.9632,40.9871,40.9552,40.9632,15800.0
2006-07-24 12:20:00,51.26,51.35,51.25,51.28,11300.0,40.9632,41.0351,40.9552,40.9791,11300.0
2006-07-24 12:30:00,51.29,51.33,51.26,51.33,11900.0,40.9871,41.0191,40.9632,41.0191,11900.0
2006-07-24 12:40:00,51.31,51.33,51.25,51.29,13600.0,41.0031,41.0191,40.9552,40.9871,13600.0
2006-07-24 12:50:00,51.3,51.3,51.25,51.26,23900.0,40.9951,40.9951,40.9552,40.9632,23900.0
2006-07-24 13:00:00,51.26,51.27,51.19,51.23,15800.0,40.9632,40.9711,40.9072,40.9392,15800.0
2006-07-24 13:10:00,51.24,51.24,51.13,51.14,9800.0,40.9472,40.9472,40.8593,40.8673,9800.0
2006-07-24 13:20:00,51.13,51.27,51.12,51.26,31700.0,40.8593,40.9711,40.8513,40.9632,31700.0
2006-07-24 13:30:00,51.26,51.32,51.18,51.32,23000.0,40.9632,41.0111,40.8992,41.0111,23000.0
2006-07-24 13:40:00,51.32,51.32,51.21,51.29,14100.0,41.0111,41.0111,40.9232,40.9871,14100.0
2006-07-24 13:50:00,51.31,51.33,51.21,51.3,38800.0,41.0031,41.0191,40.9232,40.9951,38800.0
2006-07-24 14:00:00,51.3,51.45,51.3,51.42,122600.0,40.9951,41.115,40.9951,41.091,122600.0
2006-07-24 14:10:00,51.38,51.44,51.37,51.42,59800.0,41.059,41.107,41.0511,41.091,59800.0
2006-07-24 14:20:00,51.42,51.51,51.41,51.44,16300.0,41.091,41.1629,41.083,41.107,16300.0
2006-07-24 14:30:00,51.44,51.74,51.44,51.73,40100.0,41.107,41.3467,41.107,41.3387,40100.0
2006-07-24 14:40:00,51.74,51.77,51.65,51.65,25500.0,41.3467,41.3707,41.2748,41.2748,25500.0
2006-07-24 14:50:00,51.66,51.83,51.64,51.77,31400.0,41.2828,41.4187,41.2668,41.3707,31400.0
2006-07-24 15:00:00,51.79,51.83,51.73,51.74,19200.0,41.3867,41.4187,41.3387,41.3467,19200.0
2006-07-24 15:10:00,51.74,51.9,51.74,51.84,19100.0,41.3467,41.4746,41.3467,41.4266,19100.0
2006-07-24 15:20:00,51.86,52.04,51.86,52.03,46600.0,41.4426,41.5865,41.4426,41.5785,46600.0
2006-07-24 15:30:00,52.04,52.08,51.85,51.91,39800.0,41.5865,41.6184,41.4346,41.4826,39800.0
2006-07-24 15:40:00,51.9,51.99,51.87,51.88,36900.0,41.4746,41.5465,41.4506,41.4586,36900.0
2006-07-24 15:50:00,51.87,51.97,51.87,51.92,45900.0,41.4506,41.5305,41.4506,41.4906,45900.0
2006-07-25 09:30:00,51.8,52.11,51.79,51.94,50800.0,41.3947,41.6424,41.3867,41.5066,50800.0
2006-07-25 09:40:00,51.94,52.62,51.91,52.46,81500.0,41.5066,42.05,41.4826,41.9221,81500.0
2006-07-25 09:50:00,52.44,52.51,52.34,52.51,39200.0,41.9061,41.9621,41.8262,41.9621,39200.0
2006-07-25 10:00:00,52.51,53.0,52.51,52.96,56800.0,41.9621,42.3536,41.9621,42.3217,56800.0
2006-07-25 10:10:00,52.95,53.07,52.94,53.05,54800.0,42.3137,42.4096,42.3057,42.3936,54800.0
2006-07-25 10:20:00,53.05,53.1,52.99,53.05,47300.0,42.3936,42.4335,42.3456,42.3936,47300.0
2006-07-25 10:30:00,53.1,53.19,52.82,52.83,78800.0,42.4335,42.5055,42.2098,42.2178,78800.0
2006-07-25 10:40:00,52.8,52.81,52.7,52.75,63500.0,42.1938,42.2018,42.1139,42.1538,63500.0
2006-07-25 10:50:00,52.74,52.76,52.64,52.73,41700.0,42.1459,42.1618,42.0659,42.1379,41700.0
2006-07-25 11:00:00,52.73,52.78,52.65,52.68,30700.0,42.1379,42.1778,42.0739,42.0979,30700.0
2006-07-25 11:10:00,52.68,52.77,52.65,52.73,42800.0,42.0979,42.1698,42.0739,42.1379,42800.0
2006-07-25 11:20:00,52.7,52.81,52.7,52.79,17300.0,42.1139,42.2018,42.1139,42.1858,17300.0
2006-07-25 11:30:00,52.79,52.79,52.64,52.7,26100.0,42.1858,42.1858,42.0659,42.1139,26100.0
2006-07-25 11:40:00,52.67,52.77,52.66,52.75,25700.0,42.0899,42.1698,42.0819,42.1538,25700.0
2006-07-25 11:50:00,52.73,52.77,52.65,52.67,29400.0,42.1379,42.1698,42.0739,42.0899,29400.0
2006-07-25 12:00:00,52.67,52.68,52.58,52.66,20600.0,42.0899,42.0979,42.018,42.0819,20600.0
2006-07-25 12:10:00,52.66,52.7,52.64,52.7,14000.0,42.0819,42.1139,42.0659,42.1139,14000.0
2006-07-25 12:20:00,52.7,52.71,52.68,52.7,28000.0,42.1139,42.1219,42.0979,42.1139,28000.0
2006-07-25 12:30:00,52.7,52.78,52.69,52.74,42900.0,42.1139,42.1778,42.1059,42.1459,42900.0
2006-07-25 12:40:00,52.75,52.76,52.71,52.74,24100.0,42.1538,42.1618,42.1219,42.1459,24100.0
2006-07-25 12:50:00,52.77,52.8,52.74,52.75,29200.0,42.1698,42.1938,42.1459,42.1538,29200.0
2006-07-25 13:00:00,52.75,52.83,52.75,52.81,117100.0,42.1538,42.2178,42.1538,42.2018,117100.0
2006-07-25 13:10:00,52.81,52.93,52.81,52.87,25900.0,42.2018,42.2977,42.2018,42.2497,25900.0
2006-07-25 13:20:00,52.87,52.88,52.8,52.86,23800.0,42.2497,42.2577,42.1938,42.2418,23800.0
2006-07-25 13:30:00,52.86,52.91,52.85,52.88,48500.0,42.2418,42.2817,42.2338,42.2577,48500.0
2006-07-25 13:40:00,52.88,53.02,52.85,52.98,56600.0,42.2577,42.3696,42.2338,42.3376,56600.0
2006-07-25 13:50:00,52.99,53.02,52.94,53.02,42700.0,42.3456,42.3696,42.3057,42.3696,42700.0
2006-07-25 14:00:00,53.05,53.11,52.91,52.95,144800.0,42.3936,42.4415,42.2817,42.3137,144800.0
2006-07-25 14:10:00,52.94,53.03,52.92,52.99,83800.0,42.3057,42.3776,42.2897,42.3456,83800.0
2006-07-25 14:20:00,52.99,53.07,52.95,53.07,119500.0,42.3456,42.4096,42.3137,42.4096,119500.0
2006-07-25 14:30:00,53.05,53.07,53.02,53.03,29800.0,42.3936,42.4096,42.3696,42.3776,29800.0
2006-07-25 14:40:00,53.03,53.19,53.01,53.03,50600.0,42.3776,42.5055,42.3616,42.3776,50600.0
2006-07-25 14:50:00,53.03,53.07,53.0,53.01,272700.0,42.3776,42.4096,42.3536,42.3616,272700.0
2006-07-25 15:00:00,53.0,53.18,53.0,53.17,51900.0,42.3536,42.4975,42.3536,42.4895,51900.0
2006-07-25 15:10:00,53.16,53.16,53.0,53.12,57400.0,42.4815,42.4815,42.3536,42.4495,57400.0
2006-07-25 15:20:00,53.11,53.13,53.02,53.03,58200.0,42.4415,42.4575,42.3696,42.3776,58200.0
2006-07-25 15:30:00,53.04,53.05,53.0,53.03,386900.0,42.3856,42.3936,42.3536,42.3776,386900.0
2006-07-25 15:40:00,53.03,53.05,53.0,53.03,138500.0,42.3776,42.3936,42.3536,42.3776,138500.0
2006-07-25 15:50:00,53.03,53.05,53.0,53.01,55000.0,42.3776,42.3936,42.3536,42.3616,55000.0
2006-07-26 09:30:00,54.65,54.9,54.24,54.59,237000.0,43.6722,43.872,43.3445,43.6242,237000.0
2006-07-26 09:40:00,54.59,54.72,54.44,54.63,131100.0,43.6242,43.7281,43.5044,43.6562,131100.0
2006-07-26 09:50:00,54.62,54.96,54.6,54.76,155900.0,43.6482,43.9199,43.6322,43.7601,155900.0
2006-07-26 10:00:00,54.72,54.89,54.59,54.73,75400.0,43.7281,43.864,43.6242,43.7361,75400.0
2006-07-26 10:10:00,54.73,54.79,54.63,54.72,144200.0,43.7361,43.7841,43.6562,43.7281,144200.0
2006-07-26 10:20:00,54.71,54.79,54.71,54.76,36400.0,43.7201,43.7841,43.7201,43.7601,36400.0
2006-07-26 10:30:00,54.76,54.81,54.71,54.72,167600.0,43.7601,43.8,43.7201,43.7281,167600.0
2006-07-26 10:40:00,54.69,54.73,54.51,54.58,47700.0,43.7042,43.7361,43.5603,43.6162,47700.0
2006-07-26 10:50:00,54.58,54.67,54.54,54.65,31300.0,43.6162,43.6882,43.5843,43.6722,31300.0
2006-07-26 11:00:00,54.66,54.77,54.65,54.7,38600.0,43.6802,43.7681,43.6722,43.7121,38600.0
2006-07-26 11:10:00,54.7,54.79,54.69,54.79,25900.0,43.7121,43.7841,43.7042,43.7841,25900.0
2006-07-26 11:20:00,54.79,54.79,54.57,54.6,27600.0,43.7841,43.7841,43.6083,43.6322,27600.0
2006-07-26 11:30:00,54.62,54.76,54.61,54.7,40000.0,43.6482,43.7601,43.6402,43.7121,40000.0
2006-07-26 11:40:00,54.71,54.79,54.7,54.72,25200.0,43.7201,43.7841,43.7121,43.7281,25200.0
2006-07-26 11:50:00,54.72,54.78,54.7,54.78,14900.0,43.7281,43.7761,43.7121,43.7761,14900.0
2006-07-26 12:00:00,54.78,54.89,54.77,54.87,20000.0,43.7761,43.864,43.7681,43.848,20000.0
2006-07-26 12:10:00,54.87,54.87,54.7,54.8,39900.0,43.848,43.848,43.7121,43.7921,39900.0
2006-07-26 12:20:00,54.79,54.94,54.77,54.94,32700.0,43.7841,43.9039,43.7681,43.9039,32700.0
2006-07-26 12:30:00,54.94,55.04,54.89,54.89,68900.0,43.9039,43.9838,43.864,43.864,68900.0
2006-07-26 12:40:00,54.9,55.01,54.82,54.82,96000.0,43.872,43.9599,43.808,43.808,96000.0
2006-07-26 12:50:00,54.83,54.88,54.79,54.81,20400.0,43.816,43.856,43.7841,43.8,20400.0
2006-07-26 13:00:00,54.82,54.87,54.78,54.84,18200.0,43.808,43.848,43.7761,43.824,18200.0
2006-07-26 13:10:00,54.84,54.94,54.8,54.84,35900.0,43.824,43.9039,43.7921,43.824,35900.0
2006-07-26 13:20:00,54.82,54.94,54.82,54.93,34900.0,43.808,43.9039,43.808,43.8959,34900.0
2006-07-26 13:30:00,54.94,54.95,54.88,54.88,33500.0,43.9039,43.9119,43.856,43.856,33500.0
2006-07-26 13:40:00,54.88,54.94,54.8,54.93,24200.0,43.856,43.9039,43.7921,43.8959,24200.0
2006-07-26 13:50:00,54.93,55.0,54.89,54.9,86200.0,43.8959,43.9519,43.864,43.872,86200.0
2006-07-26 14:00:00,54.91,55.02,54.9,54.94,86500.0,43.88,43.9679,43.872,43.9039,86500.0
2006-07-26 14:10:00,54.94,55.12,54.92,54.96,40200.0,43.9039,44.0478,43.8879,43.9199,40200.0
2006-07-26 14:20:00,54.99,55.06,54.84,54.89,45600.0,43.9439,43.9998,43.824,43.864,45600.0
2006-07-26 14:30:00,54.9,55.06,54.9,54.97,78900.0,43.872,43.9998,43.872,43.9279,78900.0
2006-07-26 14:40:00,54.96,54.99,54.9,54.95,102300.0,43.9199,43.9439,43.872,43.9119,102300.0
2006-07-26 14:50:00,54.92,54.99,54.9,54.91,23900.0,43.8879,43.9439,43.872,43.88,23900.0
2006-07-26 15:00:00,54.91,54.97,54.81,54.85,73400.0,43.88,43.9279,43.8,43.832,73400.0
2006-07-26 15:10:00,54.85,54.87,54.82,54.83,160400.0,43.832,43.848,43.808,43.816,160400.0
2006-07-26 15:20:00,54.83,54.83,54.78,54.82,28100.0,43.816,43.816,43.7761,43.808,28100.0
2006-07-26 15:30:00,54.82,54.88,54.77,54.82,435900.0,43.808,43.856,43.7681,43.808,435900.0
2006-07-26 15:40:00,54.82,54.82,54.72,54.75,114600.0,43.808,43.808,43.7281,43.7521,114600.0
2006-07-26 15:50:00,54.76,54.85,54.75,54.82,178900.0,43.7601,43.832,43.7521,43.808,178900.0
2006-07-27 09:30:00,55.0,55.0,54.89,55.0,52200.0,43.9519,43.9519,43.864,43.9519,52200.0
2006-07-27 09:40:00,55.0,55.16,54.88,54.89,41800.0,43.9519,44.0797,43.856,43.864,41800.0
2006-07-27 09:50:00,54.88,54.92,54.83,54.83,36600.0,43.856,43.8879,43.816,43.816,36600.0
2006-07-27 10:00:00,54.83,54.84,54.76,54.76,33000.0,43.816,43.824,43.7601,43.7601,33000.0
2006-07-27 10:10:00,54.76,54.81,54.74,54.81,25700.0,43.7601,43.8,43.7441,43.8,25700.0
2006-07-27 10:20:00,54.83,54.95,54.78,54.79,35900.0,43.816,43.9119,43.7761,43.7841,35900.0
2006-07-27 10:30:00,54.79,54.88,54.79,54.79,28300.0,43.7841,43.856,43.7841,43.7841,28300.0
2006-07-27 10:40:00,54.79,54.8,54.44,54.49,33600.0,43.7841,43.7921,43.5044,43.5443,33600.0
2006-07-27 10:50:00,54.51,54.76,54.49,54.73,20800.0,43.5603,43.7601,43.5443,43.7361,20800.0
2006-07-27 11:00:00,54.73,54.86,54.73,54.81,28400.0,43.7361,43.84,43.7361,43.8,28400.0
2006-07-27 11:10:00,54.82,54.87,54.74,54.79,17900.0,43.808,43.848,43.7441,43.7841,17900.0
2006-07-27 11:20:00,54.8,54.89,54.77,54.86,31300.0,43.7921,43.864,43.7681,43.84,31300.0
2006-07-27 11:30:00,54.86,54.92,54.76,54.8,25000.0,43.84,43.8879,43.7601,43.7921,25000.0
2006-07-27 11:40:00,54.79,54.79,54.61,54.67,8500.0,43.7841,43.7841,43.6402,43.6882,8500.0
2006-07-27 11:50:00,54.66,54.87,54.64,54.85,25100.0,43.6802,43.848,43.6642,43.832,25100.0
2006-07-27 12:00:00,54.85,54.88,54.79,54.87,13800.0,43.832,43.856,43.7841,43.848,13800.0
2006-07-27 12:10:00,54.88,54.88,54.76,54.81,7100.0,43.856,43.856,43.7601,43.8,7100.0
2006-07-27 12:20:00,54.79,54.85,54.7,54.79,22100.0,43.7841,43.832,43.7121,43.7841,22100.0
2006-07-27 12:30:00,54.8,55.02,54.8,54.97,50300.0,43.7921,43.9679,43.7921,43.9279,50300.0
2006-07-27 12:40:00,54.96,55.01,54.85,54.97,14800.0,43.9199,43.9599,43.832,43.9279,14800.0
2006-07-27 12:50:00,54.96,54.98,54.89,54.98,15100.0,43.9199,43.9359,43.864,43.9359,15100.0
2006-07-27 13:00:00,54.97,54.99,54.96,54.97,18400.0,43.9279,43.9439,43.9199,43.9279,18400.0
2006-07-27 13:10:00,54.98,55.03,54.9,54.98,31300.0,43.9359,43.9759,43.872,43.9359,31300.0
2006-07-27 13:20:00,54.96,55.0,54.92,54.96,10800.0,43.9199,43.9519,43.8879,43.9199,10800.0
2006-07-27 13:30:00,54.96,54.97,54.71,54.71,19100.0,43.9199,43.9279,43.7201,43.7201,19100.0
2006-07-27 13:40:00,54.72,54.83,54.7,54.83,16000.0,43.7281,43.816,43.7121,43.816,16000.0
2006-07-27 13:50:00,54.83,54.84,54.6,54.6,16800.0,43.816,43.824,43.6322,43.6322,16800.0
2006-07-27 14:00:00,54.6,54.6,54.48,54.5,36300.0,43.6322,43.6322,43.5363,43.5523,36300.0
2006-07-27 14:10:00,54.48,54.52,54.34,54.52,40300.0,43.5363,43.5683,43.4245,43.5683,40300.0
2006-07-27 14:20:00,54.48,54.53,54.44,54.51,17700.0,43.5363,43.5763,43.5044,43.5603,17700.0
2006-07-27 14:30:00,54.51,54.53,54.46,54.51,22400.0,43.5603,43.5763,43.5204,43.5603,22400.0
2006-07-27 14:40:00,54.5,54.54,54.48,54.54,21500.0,43.5523,43.5843,43.5363,43.5843,21500.0
2006-07-27 14:50:00,54.54,54.59,54.51,54.55,23100.0,43.5843,43.6242,43.5603,43.5923,23100.0
2006-07-27 15:00:00,54.54,54.6,54.45,54.49,33500.0,43.5843,43.6322,43.5124,43.5443,33500.0
2006-07-27 15:10:00,54.5,54.51,54.43,54.43,25900.0,43.5523,43.5603,43.4964,43.4964,25900.0
2006-07-27 15:20:00,54.43,54.43,54.36,54.39,30400.0,43.4964,43.4964,43.4404,43.4644,30400.0
2006-07-27 15:30:00,54.39,54.53,54.38,54.52,31500.0,43.4644,43.5763,43.4564,43.5683,31500.0
2006-07-27 15:40:00,54.53,54.63,54.52,54.58,33000.0,43.5763,43.6562,43.5683,43.6162,33000.0
2006-07-27 15:50:00,54.56,54.64,54.55,54.64,53300.0,43.6003,43.6642,43.5923,43.6642,53300.0
2006-07-28 09:30:00,54.8,55.0,54.8,54.96,17300.0,43.7921,43.9519,43.7921,43.9199,17300.0
2006-07-28 09:40:00,54.99,55.2,54.88,54.9,55300.0,43.9439,44.1117,43.856,43.872,55300.0
2006-07-28 09:50:00,54.92,55.21,54.91,55.02,41600.0,43.8879,44.1197,43.88,43.9679,41600.0
2006-07-28 10:00:00,55.02,55.06,54.8,55.0,39700.0,43.9679,43.9998,43.7921,43.9519,39700.0
2006-07-28 10:10:00,54.99,55.09,54.92,55.01,50700.0,43.9439,44.0238,43.8879,43.9599,50700.0
2006-07-28 10:20:00,55.01,55.06,54.97,55.02,24100.0,43.9599,43.9998,43.9279,43.9679,24100.0
2006-07-28 10:30:00,55.03,55.24,55.02,55.24,36200.0,43.9759,44.1437,43.9679,44.1437,36200.0
2006-07-28 10:40:00,55.24,55.44,55.2,55.4,36000.0,44.1437,44.3035,44.1117,44.2715,36000.0
2006-07-28 10:50:00,55.4,55.57,55.35,55.57,28300.0,44.2715,44.4074,44.2316,44.4074,28300.0
2006-07-28 11:00:00,55.55,55.67,55.55,55.66,28500.0,44.3914,44.4873,44.3914,44.4793,28500.0
2006-07-28 11:10:00,55.65,55.83,55.65,55.78,39600.0,44.4713,44.6152,44.4713,44.5752,39600.0
2006-07-28 11:20:00,55.73,55.88,55.72,55.84,35900.0,44.5352,44.6551,44.5272,44.6231,35900.0
2006-07-28 11:30:00,55.82,56.03,55.82,55.86,46700.0,44.6072,44.775,44.6072,44.6391,46700.0
2006-07-28 11:40:00,55.88,55.91,55.75,55.85,26500.0,44.6551,44.6791,44.5512,44.6311,26500.0
2006-07-28 11:50:00,55.85,55.91,55.77,55.88,30000.0,44.6311,44.6791,44.5672,44.6551,30000.0
2006-07-28 12:00:00,55.87,55.95,55.85,55.94,35000.0,44.6471,44.711,44.6311,44.7031,35000.0
2006-07-28 12:10:00,55.94,56.19,55.94,56.19,45900.0,44.7031,44.9028,44.7031,44.9028,45900.0
2006-07-28 12:20:00,56.18,56.23,56.14,56.17,20900.0,44.8948,44.9348,44.8629,44.8869,20900.0
2006-07-28 12:30:00,56.18,56.18,56.1,56.16,22800.0,44.8948,44.8948,44.8309,44.8789,22800.0
2006-07-28 12:40:00,56.16,56.35,56.15,56.3,49500.0,44.8789,45.0307,44.8709,44.9907,49500.0
2006-07-28 12:50:00,56.29,56.29,56.21,56.24,18600.0,44.9828,44.9828,44.9188,44.9428,18600.0
2006-07-28 13:00:00,56.24,56.27,56.18,56.23,28800.0,44.9428,44.9668,44.8948,44.9348,28800.0
2006-07-28 13:10:00,56.23,56.25,56.08,56.18,29800.0,44.9348,44.9508,44.8149,44.8948,29800.0
2006-07-28 13:20:00,56.18,56.2,56.13,56.13,18800.0,44.8948,44.9108,44.8549,44.8549,18800.0
2006-07-28 13:30:00,56.13,56.13,56.05,56.07,17100.0,44.8549,44.8549,44.791,44.8069,17100.0
2006-07-28 13:40:00,56.06,56.17,56.05,56.14,37900.0,44.799,44.8869,44.791,44.8629,37900.0
2006-07-28 13:50:00,56.14,56.22,56.07,56.22,29500.0,44.8629,44.9268,44.8069,44.9268,29500.0
2006-07-28 14:00:00,56.2,56.22,56.13,56.15,15900.0,44.9108,44.9268,44.8549,44.8709,15900.0
2006-07-28 14:10:00,56.15,56.16,56.09,56.11,14900.0,44.8709,44.8789,44.8229,44.8389,14900.0
2006-07-28 14:20:00,56.11,56.14,56.02,56.04,22300.0,44.8389,44.8629,44.767,44.783,22300.0
2006-07-28 14:30:00,56.02,56.03,55.9,56.03,18400.0,44.767,44.775,44.6711,44.775,18400.0
2006-07-28 14:40:00,56.02,56.02,55.89,55.92,24000.0,44.767,44.767,44.6631,44.6871,24000.0
2006-07-28 14:50:00,55.91,56.06,55.91,55.98,28200.0,44.6791,44.799,44.6791,44.735,28200.0
2006-07-28 15:00:00,55.99,55.99,55.84,55.91,32700.0,44.743,44.743,44.6231,44.6791,32700.0
2006-07-28 15:10:00,55.91,55.92,55.81,55.81,30800.0,44.6791,44.6871,44.5992,44.5992,30800.0
2006-07-28 15:20:00,55.82,55.94,55.81,55.88,31100.0,44.6072,44.7031,44.5992,44.6551,31100.0
2006-07-28 15:30:00,55.89,55.99,55.89,55.97,27100.0,44.6631,44.743,44.6631,44.727,27100.0
2006-07-28 15:40:00,55.96,56.16,55.96,56.11,35700.0,44.719,44.8789,44.719,44.8389,35700.0
2006-07-28 15:50:00,56.11,56.11,55.99,56.07,32900.0,44.8389,44.8389,44.743,44.8069,32900.0
2006-07-31 09:30:00,55.99,56.0,55.86,55.87,33200.0,44.743,44.751,44.6391,44.6471,33200.0
2006-07-31 09:40:00,55.87,55.87,55.4,55.5,35400.0,44.6471,44.6471,44.2715,44.3514,35400.0
2006-07-31 09:50:00,55.4,55.87,55.4,55.51,31100.0,44.2715,44.6471,44.2715,44.3594,31100.0
2006-07-31 10:00:00,55.51,55.6,55.43,55.43,33000.0,44.3594,44.4314,44.2955,44.2955,33000.0
2006-07-31 10:10:00,55.43,55.46,55.25,55.25,32900.0,44.2955,44.3195,44.1517,44.1517,32900.0
2006-07-31 10:20:00,55.25,55.51,55.19,55.45,26900.0,44.1517,44.3594,44.1037,44.3115,26900.0
2006-07-31 10:30:00,55.44,55.44,55.21,55.24,42400.0,44.3035,44.3035,44.1197,44.1437,42400.0
2006-07-31 10:40:00,55.28,55.3,55.11,55.15,28300.0,44.1756,44.1916,44.0398,44.0717,28300.0
2006-07-31 10:50:00,55.13,55.27,55.11,55.19,82700.0,44.0558,44.1676,44.0398,44.1037,82700.0
2006-07-31 11:00:00,55.18,55.25,55.09,55.11,21100.0,44.0957,44.1517,44.0238,44.0398,21100.0
2006-07-31 11:10:00,55.1,55.2,55.01,55.17,75100.0,44.0318,44.1117,43.9599,44.0877,75100.0
2006-07-31 11:20:00,55.17,55.2,55.08,55.14,42100.0,44.0877,44.1117,44.0158,44.0638,42100.0
2006-07-31 11:30:00,55.13,55.2,55.1,55.2,18100.0,44.0558,44.1117,44.0318,44.1117,18100.0
2006-07-31 11:40:00,55.2,55.23,55.05,55.07,17500.0,44.1117,44.1357,43.9918,44.0078,17500.0
2006-07-31 11:50:00,55.06,55.09,55.0,55.0,19500.0,43.9998,44.0238,43.9519,43.9519,19500.0
2006-07-31 12:00:00,55.0,55.0,54.89,54.89,22400.0,43.9519,43.9519,43.864,43.864,22400.0
2006-07-31 12:10:00,54.89,55.01,54.89,55.0,16700.0,43.864,43.9599,43.864,43.9519,16700.0
2006-07-31 12:20:00,55.0,55.02,54.96,55.01,21900.0,43.9519,43.9679,43.9199,43.9599,21900.0
2006-07-31 12:30:00,55.01,55.05,54.92,54.99,21400.0,43.9599,43.9918,43.8879,43.9439,21400.0
2006-07-31 12:40:00,54.97,55.03,54.87,54.97,17200.0,43.9279,43.9759,43.848,43.9279,17200.0
2006-07-31 12:50:00,55.01,55.01,54.84,54.95,10500.0,43.9599,43.9599,43.824,43.9119,10500.0
2006-07-31 13:00:00,54.92,54.99,54.9,54.93,12200.0,43.8879,43.9439,43.872,43.8959,12200.0
2006-07-31 13:10:00,54.94,55.05,54.93,55.05,8700.0,43.9039,43.9918,43.8959,43.9918,8700.0
2006-07-31 13:20:00,55.05,55.05,54.97,55.01,15100.0,43.9918,43.9918,43.9279,43.9599,15100.0
2006-07-31 13:30:00,55.02,55.05,54.96,55.02,24400.0,43.9679,43.9918,43.9199,43.9679,24400.0
2006-07-31 13:40:00,55.02,55.09,54.87,54.87,48900.0,43.9679,44.0238,43.848,43.848,48900.0
2006-07-31 13:50:00,54.88,55.02,54.81,55.0,36900.0,43.856,43.9679,43.8,43.9519,36900.0
2006-07-31 14:00:00,54.99,55.03,54.93,54.99,15100.0,43.9439,43.9759,43.8959,43.9439,15100.0
2006-07-31 14:10:00,54.99,55.0,54.92,54.95,10200.0,43.9439,43.9519,43.8879,43.9119,10200.0
2006-07-31 14:20:00,54.95,55.01,54.94,54.94,19500.0,43.9119,43.9599,43.9039,43.9039,19500.0
2006-07-31 14:30:00,54.94,54.97,54.91,54.94,13700.0,43.9039,43.9279,43.88,43.9039,13700.0
2006-07-31 14:40:00,54.94,54.97,54.9,54.97,15800.0,43.9039,43.9279,43.872,43.9279,15800.0
2006-07-31 14:50:00,54.98,55.01,54.9,54.9,25100.0,43.9359,43.9599,43.872,43.872,25100.0
2006-07-31 15:00:00,54.9,54.95,54.87,54.92,21200.0,43.872,43.9119,43.848,43.8879,21200.0
2006-07-31 15:10:00,54.92,55.03,54.9,55.02,14100.0,43.8879,43.9759,43.872,43.9679,14100.0
2006-07-31 15:20:00,55.02,55.09,54.93,54.98,27700.0,43.9679,44.0238,43.8959,43.9359,27700.0
2006-07-31 15:30:00,54.98,55.03,54.94,55.0,30900.0,43.9359,43.9759,43.9039,43.9519,30900.0
2006-07-31 15:40:00,55.0,55.02,54.92,54.94,26800.0,43.9519,43.9679,43.8879,43.9039,26800.0
2006-07-31 15:50:00,54.94,55.0,54.91,54.91,41600.0,43.9039,43.9519,43.88,43.88,41600.0
2006-08-01 09:30:00,55.0,55.0,54.86,54.95,56500.0,43.9519,43.9519,43.84,43.9119,56500.0
2006-08-01 09:40:00,54.91,55.0,54.77,54.97,44200.0,43.88,43.9519,43.7681,43.9279,44200.0
2006-08-01 09:50:00,54.98,55.01,54.86,54.95,57000.0,43.9359,43.9599,43.84,43.9119,57000.0
2006-08-01 10:00:00,54.9,54.91,54.77,54.85,35700.0,43.872,43.88,43.7681,43.832,35700.0
2006-08-01 10:10:00,54.86,54.95,54.7,54.8,33800.0,43.84,43.9119,43.7121,43.7921,33800.0
2006-08-01 10:20:00,54.82,54.87,54.7,54.7,51100.0,43.808,43.848,43.7121,43.7121,51100.0
2006-08-01 10:30:00,54.69,54.79,54.69,54.7,42100.0,43.7042,43.7841,43.7042,43.7121,42100.0
2006-08-01 10:40:00,54.7,54.84,54.68,54.81,42600.0,43.7121,43.824,43.6962,43.8,42600.0
2006-08-01 10:50:00,54.81,54.85,54.75,54.85,51200.0,43.8,43.832,43.7521,43.832,51200.0
2006-08-01 11:00:00,54.84,54.87,54.75,54.79,50100.0,43.824,43.848,43.7521,43.7841,50100.0
2006-08-01 11:10:00,54.8,54.83,54.73,54.77,29400.0,43.7921,43.816,43.7361,43.7681,29400.0
2006-08-01 11:20:00,54.75,54.86,54.7,54.84,44700.0,43.7521,43.84,43.7121,43.824,44700.0
2006-08-01 11:30:00,54.84,54.9,54.77,54.87,24700.0,43.824,43.872,43.7681,43.848,24700.0
2006-08-01 11:40:00,54.86,54.87,54.76,54.78,38300.0,43.84,43.848,43.7601,43.7761,38300.0
2006-08-01 11:50:00,54.75,54.75,54.65,54.73,30900.0,43.7521,43.7521,43.6722,43.7361,30900.0
2006-08-01 12:00:00,54.72,54.84,54.72,54.77,15600.0,43.7281,43.824,43.7281,43.7681,15600.0
2006-08-01 12:10:00,54.77,54.81,54.66,54.73,24200.0,43.7681,43.8,43.6802,43.7361,24200.0
2006-08-01 12:20:00,54.73,54.73,54.59,54.59,36500.0,43.7361,43.7361,43.6242,43.6242,36500.0
2006-08-01 12:30:00,54.58,54.62,54.41,54.5,51700.0,43.6162,43.6482,43.4804,43.5523,51700.0
2006-08-01 12:40:00,54.5,54.71,54.49,54.66,28400.0,43.5523,43.7201,43.5443,43.6802,28400.0
2006-08-01 12:50:00,54.67,54.76,54.64,54.76,14000.0,43.6882,43.7601,43.6642,43.7601,14000.0
2006-08-01 13:00:00,54.75,54.77,54.54,54.58,40600.0,43.7521,43.7681,43.5843,43.6162,40600.0
2006-08-01 13:10:00,54.56,54.62,54.26,54.33,49100.0,43.6003,43.6482,43.3605,43.4165,49100.0
2006-08-01 13:20:00,54.38,54.51,54.35,54.51,28300.0,43.4564,43.5603,43.4324,43.5603,28300.0
2006-08-01 13:30:00,54.53,54.55,54.42,54.46,18000.0,43.5763,43.5923,43.4884,43.5204,18000.0
2006-08-01 13:40:00,54.46,54.46,54.38,54.38,28300.0,43.5204,43.5204,43.4564,43.4564,28300.0
2006-08-01 13:50:00,54.36,54.43,54.29,54.3,20500.0,43.4404,43.4964,43.3845,43.3925,20500.0
2006-08-01 14:00:00,54.29,54.37,54.2,54.27,43400.0,43.3845,43.4484,43.3126,43.3685,43400.0
2006-08-01 14:10:00,54.27,54.32,54.15,54.15,37900.0,43.3685,43.4085,43.2726,43.2726,37900.0
2006-08-01 14:20:00,54.15,54.15,53.95,53.98,56800.0,43.2726,43.2726,43.1128,43.1368,56800.0
2006-08-01 14:30:00,53.98,53.98,53.85,53.95,47500.0,43.1368,43.1368,43.0329,43.1128,47500.0
2006-08-01 14:40:00,53.96,54.04,53.95,54.02,27900.0,43.1208,43.1847,43.1128,43.1687,27900.0
2006-08-01 14:50:00,54.0,54.12,54.0,54.1,36000.0,43.1528,43.2486,43.1528,43.2327,36000.0
2006-08-01 15:00:00,54.09,54.1,53.91,53.97,39200.0,43.2247,43.2327,43.0808,43.1288,39200.0
2006-08-01 15:10:00,53.97,53.98,53.87,53.96,43800.0,43.1288,43.1368,43.0489,43.1208,43800.0
2006-08-01 15:20:00,53.96,54.2,53.96,54.2,137000.0,43.1208,43.3126,43.1208,43.3126,137000.0
2006-08-01 15:30:00,54.19,54.2,54.09,54.2,79300.0,43.3046,43.3126,43.2247,43.3126,79300.0
2006-08-01 15:40:00,54.2,54.27,54.11,54.24,41000.0,43.3126,43.3685,43.2407,43.3445,41000.0
2006-08-01 15:50:00,54.24,54.24,54.1,54.11,81100.0,43.3445,43.3445,43.2327,43.2407,81100.0
2006-08-02 09:30:00,55.7,55.98,55.64,55.97,195200.0,44.5113,44.735,44.4633,44.727,195200.0
2006-08-02 09:40:00,56.0,56.68,55.98,56.65,235100.0,44.751,45.2944,44.735,45.2704,235100.0
2006-08-02 09:50:00,56.63,57.9,56.5,57.74,607300.0,45.2545,46.2693,45.1506,46.1415,607300.0
2006-08-02 10:00:00,57.72,58.45,57.71,58.33,224800.0,46.1255,46.7089,46.1175,46.613,224800.0
2006-08-02 10:10:00,58.35,58.45,57.85,58.13,184400.0,46.6289,46.7089,46.2294,46.4531,184400.0
2006-08-02 10:20:00,58.1,58.18,57.84,57.92,108000.0,46.4292,46.4931,46.2214,46.2853,108000.0
2006-08-02 10:30:00,57.93,58.29,57.9,58.12,142400.0,46.2933,46.581,46.2693,46.4451,142400.0
2006-08-02 10:40:00,58.17,58.27,58.03,58.26,128200.0,46.4851,46.565,46.3732,46.557,128200.0
2006-08-02 10:50:00,58.24,58.34,58.0,58.31,182400.0,46.541,46.621,46.3493,46.597,182400.0
2006-08-02 11:00:00,58.31,58.46,58.31,58.4,172000.0,46.597,46.7169,46.597,46.6689,172000.0
2006-08-02 11:10:00,58.43,58.97,58.38,58.95,156500.0,46.6929,47.1244,46.6529,47.1084,156500.0
2006-08-02 11:20:00,58.94,59.22,58.6,59.08,105500.0,47.1004,47.3242,46.8287,47.2123,105500.0
2006-08-02 11:30:00,59.08,59.52,58.99,59.28,166700.0,47.2123,47.5639,47.1404,47.3721,166700.0
2006-08-02 11:40:00,59.27,59.35,59.13,59.25,90600.0,47.3641,47.4281,47.2523,47.3482,90600.0
2006-08-02 11:50:00,59.23,59.69,59.23,59.36,96500.0,47.3322,47.6998,47.3322,47.4361,96500.0
2006-08-02 12:00:00,59.39,59.46,59.03,59.15,91200.0,47.46,47.516,47.1724,47.2682,91200.0
2006-08-02 12:10:00,59.17,59.18,58.81,58.89,79500.0,47.2842,47.2922,46.9965,47.0605,79500.0
2006-08-02 12:20:00,58.89,58.92,58.64,58.73,110900.0,47.0605,47.0844,46.8607,46.9326,110900.0
2006-08-02 12:30:00,58.75,59.21,58.75,58.89,67900.0,46.9486,47.3162,46.9486,47.0605,67900.0
2006-08-02 12:40:00,58.89,59.09,58.87,59.02,61600.0,47.0605,47.2203,47.0445,47.1644,61600.0
2006-08-02 12:50:00,59.02,59.21,58.99,59.21,56100.0,47.1644,47.3162,47.1404,47.3162,56100.0
2006-08-02 13:00:00,59.21,59.41,59.06,59.32,41600.0,47.3162,47.476,47.1963,47.4041,41600.0
2006-08-02 13:10:00,59.34,59.34,59.05,59.21,45700.0,47.4201,47.4201,47.1883,47.3162,45700.0
2006-08-02 13:20:00,59.22,59.33,59.0,59.05,50000.0,47.3242,47.4121,47.1484,47.1883,50000.0
2006-08-02 13:30:00,59.06,59.09,58.8,58.88,47900.0,47.1963,47.2203,46.9886,47.0525,47900.0
2006-08-02 13:40:00,58.88,59.1,58.88,59.1,66700.0,47.0525,47.2283,47.0525,47.2283,66700.0
2006-08-02 13:50:00,59.11,59.13,58.9,58.97,58900.0,47.2363,47.2523,47.0685,47.1244,58900.0
2006-08-02 14:00:00,58.93,59.36,58.93,59.36,54300.0,47.0924,47.4361,47.0924,47.4361,54300.0
2006-08-02 14:10:00,59.36,59.73,59.34,59.63,162800.0,47.4361,47.7317,47.4201,47.6518,162800.0
2006-08-02 14:20:00,59.63,59.64,59.15,59.15,158400.0,47.6518,47.6598,47.2682,47.2682,158400.0
2006-08-02 14:30:00,59.09,59.19,58.91,59.03,180400.0,47.2203,47.3002,47.0765,47.1724,180400.0
2006-08-02 14:40:00,59.0,59.15,58.85,59.04,123300.0,47.1484,47.2682,47.0285,47.1803,123300.0
2006-08-02 14:50:00,59.04,59.3,58.91,59.24,93800.0,47.1803,47.3881,47.0765,47.3402,93800.0
2006-08-02 15:00:00,59.24,59.36,59.08,59.35,67000.0,47.3402,47.4361,47.2123,47.4281,67000.0
2006-08-02 15:10:00,59.35,59.46,59.18,59.3,69600.0,47.4281,47.516,47.2922,47.3881,69600.0
2006-08-02 15:20:00,59.27,59.46,59.21,59.31,80600.0,47.3641,47.516,47.3162,47.3961,80600.0
2006-08-02 15:30:00,59.31,59.53,59.14,59.32,87100.0,47.3961,47.5719,47.2603,47.4041,87100.0
2006-08-02 15:40:00,59.32,59.66,59.27,59.62,156800.0,47.4041,47.6758,47.3641,47.6438,156800.0
2006-08-02 15:50:00,59.62,60.11,59.62,60.11,277400.0,47.6438,48.0354,47.6438,48.0354,277400.0
2006-08-03 09:30:00,59.05,59.62,58.8,59.59,151500.0,47.1883,47.6438,46.9886,47.6199,151500.0
2006-08-03 09:40:00,59.59,59.95,59.38,59.93,117600.0,47.6199,47.9075,47.452,47.8916,117600.0
2006-08-03 09:50:00,60.0,60.25,59.56,59.67,125800.0,47.9475,48.1473,47.5959,47.6838,125800.0
2006-08-03 10:00:00,59.66,59.71,59.16,59.5,76300.0,47.6758,47.7158,47.2762,47.5479,76300.0
2006-08-03 10:10:00,59.48,59.65,59.47,59.65,52900.0,47.532,47.6678,47.524,47.6678,52900.0
2006-08-03 10:20:00,59.63,59.65,59.43,59.59,62100.0,47.6518,47.6678,47.492,47.6199,62100.0
2006-08-03 10:30:00,59.59,59.6,59.26,59.53,58000.0,47.6199,47.6279,47.3562,47.5719,58000.0
2006-08-03 10:40:00,59.51,59.9,59.49,59.78,79300.0,47.5559,47.8676,47.54,47.7717,79300.0
2006-08-03 10:50:00,59.77,59.78,59.63,59.69,56700.0,47.7637,47.7717,47.6518,47.6998,56700.0
2006-08-03 11:00:00,59.7,59.7,59.61,59.62,47600.0,47.7078,47.7078,47.6358,47.6438,47600.0
2006-08-03 11:10:00,59.61,59.66,59.35,59.35,32700.0,47.6358,47.6758,47.4281,47.4281,32700.0
2006-08-03 11:20:00,59.36,59.45,59.27,59.33,32500.0,47.4361,47.508,47.3641,47.4121,32500.0
2006-08-03 11:30:00,59.34,59.34,59.2,59.25,54500.0,47.4201,47.4201,47.3082,47.3482,54500.0
2006-08-03 11:40:00,59.24,59.3,59.19,59.23,51300.0,47.3402,47.3881,47.3002,47.3322,51300.0
2006-08-03 11:50:00,59.22,59.52,59.2,59.49,65700.0,47.3242,47.5639,47.3082,47.54,65700.0
2006-08-03 12:00:00,59.48,59.55,59.43,59.5,59800.0,47.532,47.5879,47.492,47.5479,59800.0
2006-08-03 12:10:00,59.49,59.5,59.35,59.36,85700.0,47.54,47.5479,47.4281,47.4361,85700.0
2006-08-03 12:20:00,59.37,59.68,59.32,59.66,48000.0,47.4441,47.6918,47.4041,47.6758,48000.0
2006-08-03 12:30:00,59.68,59.71,59.46,59.5,64600.0,47.6918,47.7158,47.516,47.5479,64600.0
2006-08-03 12:40:00,59.5,59.51,59.2,59.22,60300.0,47.5479,47.5559,47.3082,47.3242,60300.0
2006-08-03 12:50:00,59.22,59.36,59.22,59.25,32000.0,47.3242,47.4361,47.3242,47.3482,32000.0
2006-08-03 13:00:00,59.24,59.44,59.24,59.39,39300.0,47.3402,47.5,47.3402,47.46,39300.0
2006-08-03 13:10:00,59.37,59.38,59.27,59.31,30800.0,47.4441,47.452,47.3641,47.3961,30800.0
2006-08-03 13:20:00,59.3,59.41,59.28,59.39,54500.0,47.3881,47.476,47.3721,47.46,54500.0
2006-08-03 13:30:00,59.39,59.4,59.25,59.32,39100.0,47.46,47.468,47.3482,47.4041,39100.0
2006-08-03 13:40:00,59.33,59.38,59.3,59.34,30500.0,47.4121,47.452,47.3881,47.4201,30500.0
2006-08-03 13:50:00,59.35,59.65,59.34,59.57,42900.0,47.4281,47.6678,47.4201,47.6039,42900.0
2006-08-03 14:00:00,59.55,59.56,59.44,59.49,55500.0,47.5879,47.5959,47.5,47.54,55500.0
2006-08-03 14:10:00,59.48,59.49,59.38,59.38,30400.0,47.532,47.54,47.452,47.452,30400.0
2006-08-03 14:20:00,59.36,59.36,59.16,59.2,48600.0,47.4361,47.4361,47.2762,47.3082,48600.0
2006-08-03 14:30:00,59.2,59.26,58.93,58.93,66400.0,47.3082,47.3562,47.0924,47.0924,66400.0
2006-08-03 14:40:00,58.93,59.08,58.89,59.07,67500.0,47.0924,47.2123,47.0605,47.2043,67500.0
2006-08-03 14:50:00,59.08,59.24,59.07,59.16,50100.0,47.2123,47.3402,47.2043,47.2762,50100.0
2006-08-03 15:00:00,59.14,59.32,59.12,59.26,38900.0,47.2603,47.4041,47.2443,47.3562,38900.0
2006-08-03 15:10:00,59.26,59.34,59.23,59.3,36800.0,47.3562,47.4201,47.3322,47.3881,36800.0
2006-08-03 15:20:00,59.31,59.43,59.29,59.39,39000.0,47.3961,47.492,47.3801,47.46,39000.0
2006-08-03 15:30:00,59.38,59.45,59.37,59.42,61800.0,47.452,47.508,47.4441,47.484,61800.0
2006-08-03 15:40:00,59.42,59.56,59.4,59.44,69800.0,47.484,47.5959,47.468,47.5,69800.0
2006-08-03 15:50:00,59.44,59.44,59.3,59.42,59900.0,47.5,47.5,47.3881,47.484,59900.0
2006-08-04 09:30:00,59.94,59.94,59.59,59.8,32100.0,47.8996,47.8996,47.6199,47.7877,32100.0
2006-08-04 09:40:00,59.81,60.41,59.81,60.14,73200.0,47.7957,48.2751,47.7957,48.0594,73200.0
2006-08-04 09:50:00,60.15,60.2,59.77,59.95,45700.0,48.0674,48.1073,47.7637,47.9075,45700.0
2006-08-04 10:00:00,59.95,59.95,59.7,59.78,29900.0,47.9075,47.9075,47.7078,47.7717,29900.0
2006-08-04 10:10:00,59.78,59.94,59.75,59.8,27400.0,47.7717,47.8996,47.7477,47.7877,27400.0
2006-08-04 10:20:00,59.82,59.92,59.8,59.92,32500.0,47.8037,47.8836,47.7877,47.8836,32500.0
2006-08-04 10:30:00,59.92,59.96,59.89,59.92,17300.0,47.8836,47.9155,47.8596,47.8836,17300.0
2006-08-04 10:40:00,59.92,59.93,59.75,59.9,15300.0,47.8836,47.8916,47.7477,47.8676,15300.0
2006-08-04 10:50:00,59.84,59.96,59.8,59.86,13400.0,47.8196,47.9155,47.7877,47.8356,13400.0
2006-08-04 11:00:00,59.86,59.99,59.86,59.99,32100.0,47.8356,47.9395,47.8356,47.9395,32100.0
2006-08-04 11:10:00,59.99,60.01,59.88,59.98,24900.0,47.9395,47.9555,47.8516,47.9315,24900.0
2006-08-04 11:20:00,59.99,60.08,59.93,60.02,28000.0,47.9395,48.0114,47.8916,47.9635,28000.0
2006-08-04 11:30:00,60.03,60.07,59.93,59.96,14700.0,47.9715,48.0034,47.8916,47.9155,14700.0
2006-08-04 11:40:00,59.95,60.02,59.9,59.9,15700.0,47.9075,47.9635,47.8676,47.8676,15700.0
2006-08-04 11:50:00,59.9,59.9,59.7,59.73,18800.0,47.8676,47.8676,47.7078,47.7317,18800.0
2006-08-04 12:00:00,59.73,59.9,59.73,59.83,46400.0,47.7317,47.8676,47.7317,47.8117,46400.0
2006-08-04 12:10:00,59.83,59.96,59.79,59.79,22300.0,47.8117,47.9155,47.7797,47.7797,22300.0
2006-08-04 12:20:00,59.8,59.91,59.8,59.9,21900.0,47.7877,47.8756,47.7877,47.8676,21900.0
2006-08-04 12:30:00,59.87,59.9,59.83,59.84,20500.0,47.8436,47.8676,47.8117,47.8196,20500.0
2006-08-04 12:40:00,59.84,59.92,59.79,59.87,19200.0,47.8196,47.8836,47.7797,47.8436,19200.0
2006-08-04 12:50:00,59.86,59.88,59.76,59.77,20100.0,47.8356,47.8516,47.7557,47.7637,20100.0
2006-08-04 13:00:00,59.78,59.94,59.78,59.88,16800.0,47.7717,47.8996,47.7717,47.8516,16800.0
2006-08-04 13:10:00,59.89,59.89,59.63,59.67,19800.0,47.8596,47.8596,47.6518,47.6838,19800.0
2006-08-04 13:20:00,59.66,59.7,59.51,59.68,23900.0,47.6758,47.7078,47.5559,47.6918,23900.0
2006-08-04 13:30:00,59.68,59.69,59.39,59.39,27900.0,47.6918,47.6998,47.46,47.46,27900.0
2006-08-04 13:40:00,59.41,59.48,59.4,59.45,29000.0,47.476,47.532,47.468,47.508,29000.0
2006-08-04 13:50:00,59.46,59.46,59.35,59.38,32000.0,47.516,47.516,47.4281,47.452,32000.0
2006-08-04 14:00:00,59.38,59.45,59.33,59.34,27400.0,47.452,47.508,47.4121,47.4201,27400.0
2006-08-04 14:10:00,59.34,59.36,59.2,59.21,22100.0,47.4201,47.4361,47.3082,47.3162,22100.0
2006-08-04 14:20:00,59.21,59.27,59.1,59.2,35700.0,47.3162,47.3641,47.2283,47.3082,35700.0
2006-08-04 14:30:00,59.17,59.28,59.15,59.25,37800.0,47.2842,47.3721,47.2682,47.3482,37800.0
2006-08-04 14:40:00,59.25,59.25,59.05,59.15,37500.0,47.3482,47.3482,47.1883,47.2682,37500.0
2006-08-04 14:50:00,59.1,59.16,59.04,59.06,39500.0,47.2283,47.2762,47.1803,47.1963,39500.0
2006-08-04 15:00:00,59.06,59.23,58.99,59.23,52500.0,47.1963,47.3322,47.1404,47.3322,52500.0
2006-08-04 15:10:00,59.23,59.25,59.14,59.15,35200.0,47.3322,47.3482,47.2603,47.2682,35200.0
2006-08-04 15:20:00,59.15,59.22,59.05,59.22,34000.0,47.2682,47.3242,47.1883,47.3242,34000.0
2006-08-04 15:30:00,59.22,59.32,59.22,59.32,36200.0,47.3242,47.4041,47.3242,47.4041,36200.0
2006-08-04 15:40:00,59.32,59.34,59.23,59.25,31400.0,47.4041,47.4201,47.3322,47.3482,31400.0
2006-08-04 15:50:00,59.25,59.31,59.24,59.31,61300.0,47.3482,47.3961,47.3402,47.3961,61300.0
2006-08-07 09:30:00,59.41,59.74,59.41,59.61,42800.0,47.476,47.7397,47.476,47.6358,42800.0
2006-08-07 09:40:00,59.61,59.61,59.2,59.33,31600.0,47.6358,47.6358,47.3082,47.4121,31600.0
2006-08-07 09:50:00,59.34,59.49,59.25,59.49,39400.0,47.4201,47.54,47.3482,47.54,39400.0
2006-08-07 10:00:00,59.48,59.49,59.27,59.41,24000.0,47.532,47.54,47.3641,47.476,24000.0
2006-08-07 10:10:00,59.41,59.41,59.28,59.3,35400.0,47.476,47.476,47.3721,47.3881,35400.0
2006-08-07 10:20:00,59.3,59.45,59.3,59.43,18300.0,47.3881,47.508,47.3881,47.492,18300.0
2006-08-07 10:30:00,59.42,59.46,59.39,59.46,16700.0,47.484,47.516,47.46,47.516,16700.0
2006-08-07 10:40:00,59.48,59.49,59.36,59.38,26200.0,47.532,47.54,47.4361,47.452,26200.0
2006-08-07 10:50:00,59.4,59.48,59.38,59.43,38500.0,47.468,47.532,47.452,47.492,38500.0
2006-08-07 11:00:00,59.47,59.47,59.43,59.45,35900.0,47.524,47.524,47.492,47.508,35900.0
2006-08-07 11:10:00,59.45,59.5,59.44,59.44,33800.0,47.508,47.5479,47.5,47.5,33800.0
2006-08-07 11:20:00,59.43,59.46,59.4,59.43,11900.0,47.492,47.516,47.468,47.492,11900.0
2006-08-07 11:30:00,59.42,59.44,59.34,59.36,25000.0,47.484,47.5,47.4201,47.4361,25000.0
2006-08-07 11:40:00,59.36,59.47,59.33,59.45,22500.0,47.4361,47.524,47.4121,47.508,22500.0
2006-08-07 11:50:00,59.46,59.49,59.43,59.49,27100.0,47.516,47.54,47.492,47.54,27100.0
2006-08-07 12:00:00,59.49,59.56,59.48,59.54,32900.0,47.54,47.5959,47.532,47.5799,32900.0
2006-08-07 12:10:00,59.56,59.59,59.5,59.56,10300.0,47.5959,47.6199,47.5479,47.5959,10300.0
2006-08-07 12:20:00,59.56,59.56,59.45,59.51,14800.0,47.5959,47.5959,47.508,47.5559,14800.0
2006-08-07 12:30:00,59.49,59.57,59.48,59.56,15800.0,47.54,47.6039,47.532,47.5959,15800.0
2006-08-07 12:40:00,59.57,59.69,59.57,59.58,20000.0,47.6039,47.6998,47.6039,47.6119,20000.0
2006-08-07 12:50:00,59.57,59.57,59.45,59.5,8700.0,47.6039,47.6039,47.508,47.5479,8700.0
2006-08-07 13:00:00,59.48,59.51,59.4,59.44,16800.0,47.532,47.5559,47.468,47.5,16800.0
2006-08-07 13:10:00,59.43,59.45,59.41,59.44,10400.0,47.492,47.508,47.476,47.5,10400.0
2006-08-07 13:20:00,59.44,59.46,59.33,59.41,14400.0,47.5,47.516,47.4121,47.476,14400.0
2006-08-07 13:30:00,59.39,59.43,59.27,59.34,18900.0,47.46,47.492,47.3641,47.4201,18900.0
2006-08-07 13:40:00,59.33,59.33,59.26,59.29,16500.0,47.4121,47.4121,47.3562,47.3801,16500.0
2006-08-07 13:50:00,59.28,59.37,59.24,59.28,11000.0,47.3721,47.4441,47.3402,47.3721,11000.0
2006-08-07 14:00:00,59.28,59.32,59.27,59.29,9800.0,47.3721,47.4041,47.3641,47.3801,9800.0
2006-08-07 14:10:00,59.31,59.44,59.3,59.44,11700.0,47.3961,47.5,47.3881,47.5,11700.0
2006-08-07 14:20:00,59.46,59.48,59.4,59.4,55500.0,47.516,47.532,47.468,47.468,55500.0
2006-08-07 14:30:00,59.41,59.46,59.4,59.43,16900.0,47.476,47.516,47.468,47.492,16900.0
2006-08-07 14:40:00,59.43,59.45,59.41,59.43,11000.0,47.492,47.508,47.476,47.492,11000.0
2006-08-07 14:50:00,59.43,59.49,59.43,59.47,11500.0,47.492,47.54,47.492,47.524,11500.0
2006-08-07 15:00:00,59.46,59.46,59.24,59.3,23600.0,47.516,47.516,47.3402,47.3881,23600.0
2006-08-07 15:10:00,59.29,59.3,59.27,59.3,13600.0,47.3801,47.3881,47.3641,47.3881,13600.0
2006-08-07 15:20:00,59.3,59.3,59.22,59.23,20000.0,47.3881,47.3881,47.3242,47.3322,20000.0
2006-08-07 15:30:00,59.23,59.25,59.0,59.09,73400.0,47.3322,47.3482,47.1484,47.2203,73400.0
2006-08-07 15:40:00,59.05,59.19,59.04,59.17,30100.0,47.1883,47.3002,47.1803,47.2842,30100.0
2006-08-07 15:50:00,59.16,59.19,59.13,59.17,23100.0,47.2762,47.3002,47.2523,47.2842,23100.0
2006-08-08 09:30:00,59.4,59.43,59.28,59.28,19800.0,47.468,47.492,47.3721,47.3721,19800.0
2006-08-08 09:40:00,59.28,59.28,59.2,59.25,24300.0,47.3721,47.3721,47.3082,47.3482,24300.0
2006-08-08 09:50:00,59.27,59.45,59.24,59.34,43900.0,47.3641,47.508,47.3402,47.4201,43900.0
2006-08-08 10:00:00,59.35,59.56,59.34,59.39,22400.0,47.4281,47.5959,47.4201,47.46,22400.0
2006-08-08 10:10:00,59.36,59.4,59.15,59.15,15500.0,47.4361,47.468,47.2682,47.2682,15500.0
2006-08-08 10:20:00,59.15,59.15,58.95,59.05,17500.0,47.2682,47.2682,47.1084,47.1883,17500.0
2006-08-08 10:30:00,59.05,59.08,58.93,59.0,17200.0,47.1883,47.2123,47.0924,47.1484,17200.0
2006-08-08 10:40:00,59.0,59.0,58.9,58.95,15000.0,47.1484,47.1484,47.0685,47.1084,15000.0
2006-08-08 10:50:00,58.98,58.98,58.87,58.89,15700.0,47.1324,47.1324,47.0445,47.0605,15700.0
2006-08-08 11:00:00,58.89,58.89,58.73,58.79,13700.0,47.0605,47.0605,46.9326,46.9806,13700.0
2006-08-08 11:10:00,58.77,58.8,58.74,58.78,11500.0,46.9646,46.9886,46.9406,46.9726,11500.0
2006-08-08 11:20:00,58.78,58.96,58.74,58.92,27600.0,46.9726,47.1164,46.9406,47.0844,27600.0
2006-08-08 11:30:00,58.93,58.93,58.79,58.84,67400.0,47.0924,47.0924,46.9806,47.0205,67400.0
2006-08-08 11:40:00,58.84,58.88,58.73,58.74,15000.0,47.0205,47.0525,46.9326,46.9406,15000.0
2006-08-08 11:50:00,58.73,58.73,58.65,58.65,19100.0,46.9326,46.9326,46.8687,46.8687,19100.0
2006-08-08 12:00:00,58.66,58.66,58.57,58.65,39000.0,46.8767,46.8767,46.8048,46.8687,39000.0
2006-08-08 12:10:00,58.65,58.65,58.59,58.61,11800.0,46.8687,46.8687,46.8207,46.8367,11800.0
2006-08-08 12:20:00,58.61,58.61,58.48,58.52,30900.0,46.8367,46.8367,46.7328,46.7648,30900.0
2006-08-08 12:30:00,58.51,58.56,58.51,58.56,17900.0,46.7568,46.7968,46.7568,46.7968,17900.0
2006-08-08 12:40:00,58.57,58.61,58.5,58.53,9800.0,46.8048,46.8367,46.7488,46.7728,9800.0
2006-08-08 12:50:00,58.56,58.62,58.54,58.62,10500.0,46.7968,46.8447,46.7808,46.8447,10500.0
2006-08-08 13:00:00,58.6,58.62,58.51,58.51,10700.0,46.8287,46.8447,46.7568,46.7568,10700.0
2006-08-08 13:10:00,58.5,58.5,58.35,58.41,41800.0,46.7488,46.7488,46.6289,46.6769,41800.0
2006-08-08 13:20:00,58.41,58.57,58.41,58.5,17500.0,46.6769,46.8048,46.6769,46.7488,17500.0
2006-08-08 13:30:00,58.5,58.58,58.47,58.57,29300.0,46.7488,46.8127,46.7248,46.8048,29300.0
2006-08-08 13:40:00,58.57,58.59,58.45,58.55,20900.0,46.8048,46.8207,46.7089,46.7888,20900.0
2006-08-08 13:50:00,58.55,58.58,58.55,58.56,27500.0,46.7888,46.8127,46.7888,46.7968,27500.0
2006-08-08 14:00:00,58.57,58.58,58.54,58.57,28200.0,46.8048,46.8127,46.7808,46.8048,28200.0
2006-08-08 14:10:00,58.57,58.91,58.52,58.8,48000.0,46.8048,47.0765,46.7648,46.9886,48000.0
2006-08-08 14:20:00,58.81,58.83,58.44,58.46,25100.0,46.9965,47.0125,46.7009,46.7169,25100.0
2006-08-08 14:30:00,58.45,58.49,58.34,58.35,43600.0,46.7089,46.7408,46.621,46.6289,43600.0
2006-08-08 14:40:00,58.39,58.55,58.15,58.18,114600.0,46.6609,46.7888,46.4691,46.4931,114600.0
2006-08-08 14:50:00,58.18,58.23,58.06,58.09,36500.0,46.4931,46.5331,46.3972,46.4212,36500.0
2006-08-08 15:00:00,58.09,58.16,58.05,58.11,61700.0,46.4212,46.4771,46.3892,46.4372,61700.0
2006-08-08 15:10:00,58.11,58.16,57.9,57.93,58100.0,46.4372,46.4771,46.2693,46.2933,58100.0
2006-08-08 15:20:00,57.93,58.0,57.92,57.99,44200.0,46.2933,46.3493,46.2853,46.3413,44200.0
2006-08-08 15:30:00,57.98,58.1,57.97,57.99,93400.0,46.3333,46.4292,46.3253,46.3413,93400.0
2006-08-08 15:40:00,57.99,58.21,57.98,58.21,95000.0,46.3413,46.5171,46.3333,46.5171,95000.0
2006-08-08 15:50:00,58.21,58.23,58.11,58.11,43800.0,46.5171,46.5331,46.4372,46.4372,43800.0
2006-08-09 09:30:00,58.37,58.38,58.29,58.32,21100.0,46.6449,46.6529,46.581,46.605,21100.0
2006-08-09 09:40:00,58.32,58.57,58.32,58.56,29400.0,46.605,46.8048,46.605,46.7968,29400.0
2006-08-09 09:50:00,58.56,58.59,58.28,58.38,28800.0,46.7968,46.8207,46.573,46.6529,28800.0
2006-08-09 10:00:00,58.37,58.64,58.3,58.6,22000.0,46.6449,46.8607,46.589,46.8287,22000.0
2006-08-09 10:10:00,58.6,58.69,58.49,58.54,16700.0,46.8287,46.9007,46.7408,46.7808,16700.0
2006-08-09 10:20:00,58.57,58.59,58.48,58.56,24700.0,46.8048,46.8207,46.7328,46.7968,24700.0
2006-08-09 10:30:00,58.56,58.6,58.4,58.46,11800.0,46.7968,46.8287,46.6689,46.7169,11800.0
2006-08-09 10:40:00,58.46,58.54,58.45,58.54,8000.0,46.7169,46.7808,46.7089,46.7808,8000.0
2006-08-09 10:50:00,58.54,58.55,58.5,58.55,11700.0,46.7808,46.7888,46.7488,46.7888,11700.0
2006-08-09 11:00:00,58.55,58.59,58.54,58.57,17700.0,46.7888,46.8207,46.7808,46.8048,17700.0
2006-08-09 11:10:00,58.58,58.6,58.54,58.6,39000.0,46.8127,46.8287,46.7808,46.8287,39000.0
2006-08-09 11:20:00,58.59,58.6,58.51,58.55,22700.0,46.8207,46.8287,46.7568,46.7888,22700.0
2006-08-09 11:30:00,58.56,58.64,58.56,58.58,20500.0,46.7968,46.8607,46.7968,46.8127,20500.0
2006-08-09 11:40:00,58.59,58.66,58.58,58.65,10600.0,46.8207,46.8767,46.8127,46.8687,10600.0
2006-08-09 11:50:00,58.64,58.71,58.64,58.65,12600.0,46.8607,46.9166,46.8607,46.8687,12600.0
2006-08-09 12:00:00,58.67,58.67,58.64,58.65,9600.0,46.8847,46.8847,46.8607,46.8687,9600.0
2006-08-09 12:10:00,58.65,58.66,58.54,58.54,13100.0,46.8687,46.8767,46.7808,46.7808,13100.0
2006-08-09 12:20:00,58.53,58.58,58.51,58.56,11200.0,46.7728,46.8127,46.7568,46.7968,11200.0
2006-08-09 12:30:00,58.56,58.61,58.51,58.6,9900.0,46.7968,46.8367,46.7568,46.8287,9900.0
2006-08-09 12:40:00,58.58,58.59,58.41,58.43,21300.0,46.8127,46.8207,46.6769,46.6929,21300.0
2006-08-09 12:50:00,58.44,58.47,58.4,58.47,7900.0,46.7009,46.7248,46.6689,46.7248,7900.0
2006-08-09 13:00:00,58.44,58.45,58.37,58.41,16800.0,46.7009,46.7089,46.6449,46.6769,16800.0
2006-08-09 13:10:00,58.42,58.49,58.34,58.34,18100.0,46.6849,46.7408,46.621,46.621,18100.0
2006-08-09 13:20:00,58.34,58.38,58.33,58.38,25200.0,46.621,46.6529,46.613,46.6529,25200.0
2006-08-09 13:30:00,58.36,58.39,58.33,58.38,18700.0,46.6369,46.6609,46.613,46.6529,18700.0
2006-08-09 13:40:00,58.39,58.4,58.34,58.34,8000.0,46.6609,46.6689,46.621,46.621,8000.0
2006-08-09 13:50:00,58.33,58.39,58.33,58.33,8100.0,46.613,46.6609,46.613,46.613,8100.0
2006-08-09 14:00:00,58.33,58.4,58.29,58.38,25200.0,46.613,46.6689,46.581,46.6529,25200.0
2006-08-09 14:10:00,58.39,58.43,58.24,58.25,16100.0,46.6609,46.6929,46.541,46.549,16100.0
2006-08-09 14:20:00,58.24,58.33,58.22,58.24,17800.0,46.541,46.613,46.5251,46.541,17800.0
2006-08-09 14:30:00,58.25,58.31,58.18,58.19,20300.0,46.549,46.597,46.4931,46.5011,20300.0
2006-08-09 14:40:00,58.2,58.24,58.03,58.03,22500.0,46.5091,46.541,46.3732,46.3732,22500.0
2006-08-09 14:50:00,58.0,58.01,57.91,57.91,16400.0,46.3493,46.3572,46.2773,46.2773,16400.0
2006-08-09 15:00:00,57.91,57.94,57.8,57.81,25600.0,46.2773,46.3013,46.1894,46.1974,25600.0
2006-08-09 15:10:00,57.81,57.88,57.78,57.86,14700.0,46.1974,46.2534,46.1734,46.2374,14700.0
2006-08-09 15:20:00,57.86,57.86,57.73,57.74,25000.0,46.2374,46.2374,46.1335,46.1415,25000.0
2006-08-09 15:30:00,57.73,57.83,57.7,57.8,39800.0,46.1335,46.2134,46.1095,46.1894,39800.0
2006-08-09 15:40:00,57.8,57.81,57.67,57.68,53800.0,46.1894,46.1974,46.0855,46.0935,53800.0
2006-08-09 15:50:00,57.67,57.68,57.5,57.64,85900.0,46.0855,46.0935,45.9497,46.0616,85900.0
2006-08-10 09:30:00,57.1,57.24,56.9,57.12,73400.0,45.63,45.7419,45.4702,45.646,73400.0
2006-08-10 09:40:00,57.09,57.29,56.94,57.25,40100.0,45.6221,45.7819,45.5022,45.7499,40100.0
2006-08-10 09:50:00,57.25,57.51,57.25,57.43,23400.0,45.7499,45.9577,45.7499,45.8938,23400.0
2006-08-10 10:00:00,57.43,57.64,57.4,57.51,46100.0,45.8938,46.0616,45.8698,45.9577,46100.0
2006-08-10 10:10:00,57.52,57.7,57.5,57.7,37900.0,45.9657,46.1095,45.9497,46.1095,37900.0
2006-08-10 10:20:00,57.7,57.9,57.69,57.9,67600.0,46.1095,46.2693,46.1015,46.2693,67600.0
2006-08-10 10:30:00,57.96,58.16,57.96,57.98,34000.0,46.3173,46.4771,46.3173,46.3333,34000.0
2006-08-10 10:40:00,57.98,58.08,57.87,58.02,38300.0,46.3333,46.4132,46.2454,46.3652,38300.0
2006-08-10 10:50:00,58.02,58.03,57.78,57.86,23100.0,46.3652,46.3732,46.1734,46.2374,23100.0
2006-08-10 11:00:00,57.86,57.92,57.7,57.88,29700.0,46.2374,46.2853,46.1095,46.2534,29700.0
2006-08-10 11:10:00,57.88,57.9,57.81,57.85,20400.0,46.2534,46.2693,46.1974,46.2294,20400.0
2006-08-10 11:20:00,57.85,57.86,57.63,57.64,21900.0,46.2294,46.2374,46.0536,46.0616,21900.0
2006-08-10 11:30:00,57.64,57.64,57.51,57.52,15500.0,46.0616,46.0616,45.9577,45.9657,15500.0
2006-08-10 11:40:00,57.49,57.5,57.37,57.42,16200.0,45.9417,45.9497,45.8458,45.8858,16200.0
2006-08-10 11:50:00,57.39,57.5,57.35,57.5,21600.0,45.8618,45.9497,45.8298,45.9497,21600.0
2006-08-10 12:00:00,57.52,57.55,57.33,57.4,19900.0,45.9657,45.9896,45.8138,45.8698,19900.0
2006-08-10 12:10:00,57.4,57.45,57.38,57.44,17300.0,45.8698,45.9097,45.8538,45.9017,17300.0
2006-08-10 12:20:00,57.44,57.51,57.44,57.51,9700.0,45.9017,45.9577,45.9017,45.9577,9700.0
2006-08-10 12:30:00,57.52,57.52,57.47,57.51,12700.0,45.9657,45.9657,45.9257,45.9577,12700.0
2006-08-10 12:40:00,57.52,57.53,57.33,57.39,16700.0,45.9657,45.9737,45.8138,45.8618,16700.0
2006-08-10 12:50:00,57.4,57.47,57.39,57.47,14300.0,45.8698,45.9257,45.8618,45.9257,14300.0
2006-08-10 13:00:00,57.47,57.51,57.36,57.39,7800.0,45.9257,45.9577,45.8378,45.8618,7800.0
2006-08-10 13:10:00,57.4,57.48,57.39,57.45,17300.0,45.8698,45.9337,45.8618,45.9097,17300.0
2006-08-10 13:20:00,57.48,57.58,57.47,57.56,10700.0,45.9337,46.0136,45.9257,45.9976,10700.0
2006-08-10 13:30:00,57.56,57.75,57.56,57.74,26700.0,45.9976,46.1495,45.9976,46.1415,26700.0
2006-08-10 13:40:00,57.75,57.8,57.65,57.75,49900.0,46.1495,46.1894,46.0696,46.1495,49900.0
2006-08-10 13:50:00,57.75,57.77,57.72,57.76,13400.0,46.1495,46.1655,46.1255,46.1575,13400.0
2006-08-10 14:00:00,57.76,58.05,57.76,58.04,50600.0,46.1575,46.3892,46.1575,46.3812,50600.0
2006-08-10 14:10:00,58.04,58.11,57.94,58.01,54700.0,46.3812,46.4372,46.3013,46.3572,54700.0
2006-08-10 14:20:00,57.99,58.09,57.98,58.03,31300.0,46.3413,46.4212,46.3333,46.3732,31300.0
2006-08-10 14:30:00,58.05,58.06,57.89,57.95,14500.0,46.3892,46.3972,46.2614,46.3093,14500.0
2006-08-10 14:40:00,57.98,58.04,57.83,57.83,23500.0,46.3333,46.3812,46.2134,46.2134,23500.0
2006-08-10 14:50:00,57.83,57.91,57.79,57.87,13100.0,46.2134,46.2773,46.1814,46.2454,13100.0
2006-08-10 15:00:00,57.89,57.93,57.78,57.92,24200.0,46.2614,46.2933,46.1734,46.2853,24200.0
2006-08-10 15:10:00,57.94,58.09,57.91,58.07,24000.0,46.3013,46.4212,46.2773,46.4052,24000.0
2006-08-10 15:20:00,58.07,58.08,57.88,57.99,29500.0,46.4052,46.4132,46.2534,46.3413,29500.0
2006-08-10 15:30:00,57.99,58.05,57.96,57.97,34300.0,46.3413,46.3892,46.3173,46.3253,34300.0
2006-08-10 15:40:00,58.0,58.11,57.98,58.09,40800.0,46.3493,46.4372,46.3333,46.4212,40800.0
2006-08-10 15:50:00,58.08,58.09,57.9,57.94,55600.0,46.4132,46.4212,46.2693,46.3013,55600.0
2006-08-11 09:30:00,57.72,57.72,57.52,57.6,27200.0,46.1255,46.1255,45.9657,46.0296,27200.0
2006-08-11 09:40:00,57.62,57.73,57.59,57.7,17200.0,46.0456,46.1335,46.0216,46.1095,17200.0
2006-08-11 09:50:00,57.71,57.71,57.49,57.49,27700.0,46.1175,46.1175,45.9417,45.9417,27700.0
2006-08-11 10:00:00,57.48,57.58,57.18,57.22,43200.0,45.9337,46.0136,45.694,45.7259,43200.0
2006-08-11 10:10:00,57.23,57.26,57.1,57.13,44000.0,45.7339,45.7579,45.63,45.654,44000.0
2006-08-11 10:20:00,57.13,57.22,57.08,57.21,56600.0,45.654,45.7259,45.6141,45.7179,56600.0
2006-08-11 10:30:00,57.2,57.46,57.18,57.38,40000.0,45.71,45.9177,45.694,45.8538,40000.0
2006-08-11 10:40:00,57.4,57.67,57.4,57.62,41300.0,45.8698,46.0855,45.8698,46.0456,41300.0
2006-08-11 10:50:00,57.63,57.83,57.43,57.71,27900.0,46.0536,46.2134,45.8938,46.1175,27900.0
2006-08-11 11:00:00,57.71,57.75,57.59,57.66,28000.0,46.1175,46.1495,46.0216,46.0776,28000.0
2006-08-11 11:10:00,57.64,57.65,57.55,57.56,17300.0,46.0616,46.0696,45.9896,45.9976,17300.0
2006-08-11 11:20:00,57.57,57.74,57.56,57.73,21000.0,46.0056,46.1415,45.9976,46.1335,21000.0
2006-08-11 11:30:00,57.74,57.81,57.67,57.76,29900.0,46.1415,46.1974,46.0855,46.1575,29900.0
2006-08-11 11:40:00,57.76,57.77,57.65,57.67,23900.0,46.1575,46.1655,46.0696,46.0855,23900.0
2006-08-11 11:50:00,57.67,57.7,57.59,57.63,30400.0,46.0855,46.1095,46.0216,46.0536,30400.0
2006-08-11 12:00:00,57.63,57.63,57.59,57.6,11600.0,46.0536,46.0536,46.0216,46.0296,11600.0
2006-08-11 12:10:00,57.61,57.61,57.37,57.37,21400.0,46.0376,46.0376,45.8458,45.8458,21400.0
2006-08-11 12:20:00,57.39,57.4,57.3,57.35,15200.0,45.8618,45.8698,45.7899,45.8298,15200.0
2006-08-11 12:30:00,57.36,57.42,57.34,57.42,17500.0,45.8378,45.8858,45.8218,45.8858,17500.0
2006-08-11 12:40:00,57.43,57.47,57.32,57.32,11600.0,45.8938,45.9257,45.8058,45.8058,11600.0
2006-08-11 12:50:00,57.32,57.37,57.29,57.36,17900.0,45.8058,45.8458,45.7819,45.8378,17900.0
2006-08-11 13:00:00,57.37,57.44,57.37,57.44,11300.0,45.8458,45.9017,45.8458,45.9017,11300.0
2006-08-11 13:10:00,57.44,57.47,57.39,57.44,20100.0,45.9017,45.9257,45.8618,45.9017,20100.0
2006-08-11 13:20:00,57.41,57.43,57.33,57.35,26000.0,45.8778,45.8938,45.8138,45.8298,26000.0
2006-08-11 13:30:00,57.35,57.37,57.3,57.32,15700.0,45.8298,45.8458,45.7899,45.8058,15700.0
2006-08-11 13:40:00,57.32,57.33,57.3,57.33,19000.0,45.8058,45.8138,45.7899,45.8138,19000.0
2006-08-11 13:50:00,57.32,57.38,57.3,57.32,22400.0,45.8058,45.8538,45.7899,45.8058,22400.0
2006-08-11 14:00:00,57.32,57.42,57.32,57.42,26900.0,45.8058,45.8858,45.8058,45.8858,26900.0
2006-08-11 14:10:00,57.39,57.39,57.29,57.3,50200.0,45.8618,45.8618,45.7819,45.7899,50200.0
2006-08-11 14:20:00,57.32,57.32,57.21,57.24,49500.0,45.8058,45.8058,45.7179,45.7419,49500.0
2006-08-11 14:30:00,57.24,57.3,57.17,57.22,25400.0,45.7419,45.7899,45.686,45.7259,25400.0
2006-08-11 14:40:00,57.22,57.29,57.22,57.27,29100.0,45.7259,45.7819,45.7259,45.7659,29100.0
2006-08-11 14:50:00,57.29,57.32,57.2,57.25,24200.0,45.7819,45.8058,45.71,45.7499,24200.0
2006-08-11 15:00:00,57.25,57.26,57.15,57.23,18700.0,45.7499,45.7579,45.67,45.7339,18700.0
2006-08-11 15:10:00,57.22,57.25,57.19,57.23,29800.0,45.7259,45.7499,45.702,45.7339,29800.0
2006-08-11 15:20:00,57.22,57.37,57.21,57.37,25200.0,45.7259,45.8458,45.7179,45.8458,25200.0
2006-08-11 15:30:00,57.37,57.4,57.32,57.34,31300.0,45.8458,45.8698,45.8058,45.8218,31300.0
2006-08-11 15:40:00,57.33,57.34,57.15,57.16,53600.0,45.8138,45.8218,45.67,45.678,53600.0
2006-08-11 15:50:00,57.14,57.24,57.12,57.21,45700.0,45.662,45.7419,45.646,45.7179,45700.0
2006-08-14 09:30:00,57.6,57.76,57.49,57.76,29200.0,46.0296,46.1575,45.9417,46.1575,29200.0
2006-08-14 09:40:00,57.77,58.24,57.77,57.94,29500.0,46.1655,46.541,46.1655,46.3013,29500.0
2006-08-14 09:50:00,57.95,58.2,57.95,58.2,18400.0,46.3093,46.5091,46.3093,46.5091,18400.0
2006-08-14 10:00:00,58.22,58.22,58.06,58.09,19800.0,46.5251,46.5251,46.3972,46.4212,19800.0
2006-08-14 10:10:00,58.08,58.09,57.91,57.92,13000.0,46.4132,46.4212,46.2773,46.2853,13000.0
2006-08-14 10:20:00,57.91,57.97,57.84,57.87,21800.0,46.2773,46.3253,46.2214,46.2454,21800.0
2006-08-14 10:30:00,57.88,57.91,57.86,57.86,22000.0,46.2534,46.2773,46.2374,46.2374,22000.0
2006-08-14 10:40:00,57.86,57.86,57.73,57.83,15300.0,46.2374,46.2374,46.1335,46.2134,15300.0
2006-08-14 10:50:00,57.86,57.88,57.77,57.88,21500.0,46.2374,46.2534,46.1655,46.2534,21500.0
2006-08-14 11:00:00,57.87,58.15,57.85,58.1,47800.0,46.2454,46.4691,46.2294,46.4292,47800.0
2006-08-14 11:10:00,58.12,58.3,58.05,58.18,39200.0,46.4451,46.589,46.3892,46.4931,39200.0
2006-08-14 11:20:00,58.12,58.12,57.91,57.92,17900.0,46.4451,46.4451,46.2773,46.2853,17900.0
2006-08-14 11:30:00,57.92,58.02,57.92,58.0,16100.0,46.2853,46.3652,46.2853,46.3493,16100.0
2006-08-14 11:40:00,58.0,58.07,57.97,58.0,28100.0,46.3493,46.4052,46.3253,46.3493,28100.0
2006-08-14 11:50:00,58.0,58.03,57.91,57.92,30200.0,46.3493,46.3732,46.2773,46.2853,30200.0
2006-08-14 12:00:00,57.95,58.0,57.95,57.97,21900.0,46.3093,46.3493,46.3093,46.3253,21900.0
2006-08-14 12:10:00,57.96,57.97,57.92,57.96,24900.0,46.3173,46.3253,46.2853,46.3173,24900.0
2006-08-14 12:20:00,57.96,57.97,57.9,57.92,16500.0,46.3173,46.3253,46.2693,46.2853,16500.0
2006-08-14 12:30:00,57.92,57.92,57.78,57.84,26100.0,46.2853,46.2853,46.1734,46.2214,26100.0
2006-08-14 12:40:00,57.84,57.84,57.7,57.72,17100.0,46.2214,46.2214,46.1095,46.1255,17100.0
2006-08-14 12:50:00,57.72,57.74,57.71,57.73,11400.0,46.1255,46.1415,46.1175,46.1335,11400.0
2006-08-14 13:00:00,57.72,57.78,57.71,57.78,14800.0,46.1255,46.1734,46.1175,46.1734,14800.0
2006-08-14 13:10:00,57.77,57.89,57.77,57.83,29000.0,46.1655,46.2614,46.1655,46.2134,29000.0
2006-08-14 13:20:00,57.82,57.84,57.81,57.82,19400.0,46.2054,46.2214,46.1974,46.2054,19400.0
2006-08-14 13:30:00,57.83,57.83,57.71,57.8,33000.0,46.2134,46.2134,46.1175,46.1894,33000.0
2006-08-14 13:40:00,57.78,57.81,57.68,57.75,34400.0,46.1734,46.1974,46.0935,46.1495,34400.0
2006-08-14 13:50:00,57.75,57.79,57.71,57.72,22800.0,46.1495,46.1814,46.1175,46.1255,22800.0
2006-08-14 14:00:00,57.71,57.73,57.55,57.64,46200.0,46.1175,46.1335,45.9896,46.0616,46200.0
2006-08-14 14:10:00,57.64,57.66,57.53,57.56,25700.0,46.0616,46.0776,45.9737,45.9976,25700.0
2006-08-14 14:20:00,57.53,57.53,57.39,57.5,26800.0,45.9737,45.9737,45.8618,45.9497,26800.0
2006-08-14 14:30:00,57.47,57.53,57.45,57.48,22100.0,45.9257,45.9737,45.9097,45.9337,22100.0
2006-08-14 14:40:00,57.47,57.51,57.39,57.45,31500.0,45.9257,45.9577,45.8618,45.9097,31500.0
2006-08-14 14:50:00,57.42,57.45,57.2,57.26,26600.0,45.8858,45.9097,45.71,45.7579,26600.0
2006-08-14 15:00:00,57.25,57.25,57.05,57.06,30500.0,45.7499,45.7499,45.5901,45.5981,30500.0
2006-08-14 15:10:00,57.05,57.1,57.04,57.07,29600.0,45.5901,45.63,45.5821,45.6061,29600.0
2006-08-14 15:20:00,57.06,57.12,57.01,57.02,38200.0,45.5981,45.646,45.5581,45.5661,38200.0
2006-08-14 15:30:00,57.02,57.06,56.93,57.04,52900.0,45.5661,45.5981,45.4942,45.5821,52900.0
2006-08-14 15:40:00,57.05,57.17,57.04,57.15,36800.0,45.5901,45.686,45.5821,45.67,36800.0
2006-08-14 15:50:00,57.13,57.16,57.03,57.04,49100.0,45.654,45.678,45.5741,45.5821,49100.0
2006-08-15 09:30:00,57.9,58.0,57.71,58.0,57800.0,46.2693,46.3493,46.1175,46.3493,57800.0
2006-08-15 09:40:00,58.02,58.43,58.02,58.41,59300.0,46.3652,46.6929,46.3652,46.6769,59300.0
2006-08-15 09:50:00,58.45,58.7,58.39,58.42,71200.0,46.7089,46.9086,46.6609,46.6849,71200.0
2006-08-15 10:00:00,58.46,58.49,58.39,58.49,25900.0,46.7169,46.7408,46.6609,46.7408,25900.0
2006-08-15 10:10:00,58.51,58.59,58.44,58.45,33200.0,46.7568,46.8207,46.7009,46.7089,33200.0
2006-08-15 10:20:00,58.44,58.44,58.29,58.4,17900.0,46.7009,46.7009,46.581,46.6689,17900.0
2006-08-15 10:30:00,58.38,58.5,58.38,58.4,88100.0,46.6529,46.7488,46.6529,46.6689,88100.0
2006-08-15 10:40:00,58.4,58.82,58.38,58.82,43800.0,46.6689,47.0045,46.6529,47.0045,43800.0
2006-08-15 10:50:00,58.8,58.81,58.68,58.71,36400.0,46.9886,46.9965,46.8927,46.9166,36400.0
2006-08-15 11:00:00,58.71,58.89,58.7,58.76,63500.0,46.9166,47.0605,46.9086,46.9566,63500.0
2006-08-15 11:10:00,58.76,58.78,58.66,58.7,19100.0,46.9566,46.9726,46.8767,46.9086,19100.0
2006-08-15 11:20:00,58.67,58.74,58.6,58.74,44500.0,46.8847,46.9406,46.8287,46.9406,44500.0
2006-08-15 11:30:00,58.74,58.77,58.7,58.7,30100.0,46.9406,46.9646,46.9086,46.9086,30100.0
2006-08-15 11:40:00,58.72,58.76,58.69,58.72,25400.0,46.9246,46.9566,46.9007,46.9246,25400.0
2006-08-15 11:50:00,58.71,58.8,58.67,58.79,39500.0,46.9166,46.9886,46.8847,46.9806,39500.0
2006-08-15 12:00:00,58.79,58.94,58.76,58.91,22600.0,46.9806,47.1004,46.9566,47.0765,22600.0
2006-08-15 12:10:00,58.91,58.96,58.74,58.87,42100.0,47.0765,47.1164,46.9406,47.0445,42100.0
2006-08-15 12:20:00,58.9,59.12,58.9,59.11,39800.0,47.0685,47.2443,47.0685,47.2363,39800.0
2006-08-15 12:30:00,59.11,59.19,59.07,59.19,41400.0,47.2363,47.3002,47.2043,47.3002,41400.0
2006-08-15 12:40:00,59.19,59.34,59.18,59.32,64400.0,47.3002,47.4201,47.2922,47.4041,64400.0
2006-08-15 12:50:00,59.32,59.64,59.32,59.63,72800.0,47.4041,47.6598,47.4041,47.6518,72800.0
2006-08-15 13:00:00,59.66,59.66,59.37,59.4,38500.0,47.6758,47.6758,47.4441,47.468,38500.0
2006-08-15 13:10:00,59.38,59.42,59.25,59.3,42400.0,47.452,47.484,47.3482,47.3881,42400.0
2006-08-15 13:20:00,59.3,59.36,59.18,59.19,32200.0,47.3881,47.4361,47.2922,47.3002,32200.0
2006-08-15 13:30:00,59.19,59.28,59.09,59.13,34800.0,47.3002,47.3721,47.2203,47.2523,34800.0
2006-08-15 13:40:00,59.13,59.23,59.07,59.1,35500.0,47.2523,47.3322,47.2043,47.2283,35500.0
2006-08-15 13:50:00,59.09,59.14,59.06,59.1,21500.0,47.2203,47.2603,47.1963,47.2283,21500.0
2006-08-15 14:00:00,59.1,59.1,59.0,59.07,19600.0,47.2283,47.2283,47.1484,47.2043,19600.0
2006-08-15 14:10:00,59.1,59.15,59.07,59.13,20100.0,47.2283,47.2682,47.2043,47.2523,20100.0
2006-08-15 14:20:00,59.13,59.18,59.09,59.11,13700.0,47.2523,47.2922,47.2203,47.2363,13700.0
2006-08-15 14:30:00,59.13,59.19,59.08,59.12,20300.0,47.2523,47.3002,47.2123,47.2443,20300.0
2006-08-15 14:40:00,59.13,59.19,59.11,59.19,15200.0,47.2523,47.3002,47.2363,47.3002,15200.0
2006-08-15 14:50:00,59.19,59.29,59.16,59.27,11600.0,47.3002,47.3801,47.2762,47.3641,11600.0
2006-08-15 15:00:00,59.29,59.36,59.23,59.25,28900.0,47.3801,47.4361,47.3322,47.3482,28900.0
2006-08-15 15:10:00,59.26,59.28,59.23,59.26,12700.0,47.3562,47.3721,47.3322,47.3562,12700.0
2006-08-15 15:20:00,59.26,59.33,59.26,59.29,32000.0,47.3562,47.4121,47.3562,47.3801,32000.0
2006-08-15 15:30:00,59.29,59.41,59.28,59.41,44400.0,47.3801,47.476,47.3721,47.476,44400.0
2006-08-15 15:40:00,59.41,59.46,59.38,59.41,39800.0,47.476,47.516,47.452,47.476,39800.0
2006-08-15 15:50:00,59.41,59.41,59.16,59.25,88800.0,47.476,47.476,47.2762,47.3482,88800.0
2006-08-16 09:30:00,59.58,59.69,59.55,59.64,29800.0,47.6679,47.7559,47.6439,47.7159,29800.0
2006-08-16 09:40:00,59.6,59.87,59.55,59.71,32000.0,47.6839,47.8999,47.6439,47.7719,32000.0
2006-08-16 09:50:00,59.71,59.97,59.7,59.75,34900.0,47.7719,47.9799,47.7639,47.8039,34900.0
2006-08-16 10:00:00,59.74,59.75,59.44,59.44,49100.0,47.7959,47.8039,47.5559,47.5559,49100.0
2006-08-16 10:10:00,59.44,59.5,59.29,59.29,23000.0,47.5559,47.6039,47.4359,47.4359,23000.0
2006-08-16 10:20:00,59.25,59.26,59.17,59.2,50600.0,47.4039,47.4119,47.3399,47.3639,50600.0
2006-08-16 10:30:00,59.2,59.24,59.14,59.2,43800.0,47.3639,47.3959,47.3159,47.3639,43800.0
2006-08-16 10:40:00,59.2,59.28,59.2,59.24,30600.0,47.3639,47.4279,47.3639,47.3959,30600.0
2006-08-16 10:50:00,59.23,59.29,59.09,59.29,56200.0,47.3879,47.4359,47.2759,47.4359,56200.0
2006-08-16 11:00:00,59.27,59.27,59.18,59.24,34500.0,47.4199,47.4199,47.3479,47.3959,34500.0
2006-08-16 11:10:00,59.24,59.3,59.21,59.25,26800.0,47.3959,47.4439,47.3719,47.4039,26800.0
2006-08-16 11:20:00,59.24,59.3,59.19,59.25,43000.0,47.3959,47.4439,47.3559,47.4039,43000.0
2006-08-16 11:30:00,59.25,59.29,59.12,59.13,79900.0,47.4039,47.4359,47.2999,47.3079,79900.0
2006-08-16 11:40:00,59.13,59.27,59.13,59.27,30700.0,47.3079,47.4199,47.3079,47.4199,30700.0
2006-08-16 11:50:00,59.24,59.28,59.21,59.21,18400.0,47.3959,47.4279,47.3719,47.3719,18400.0
2006-08-16 12:00:00,59.2,59.24,59.2,59.24,19900.0,47.3639,47.3959,47.3639,47.3959,19900.0
2006-08-16 12:10:00,59.25,59.27,59.23,59.26,26100.0,47.4039,47.4199,47.3879,47.4119,26100.0
2006-08-16 12:20:00,59.27,59.28,59.25,59.26,13900.0,47.4199,47.4279,47.4039,47.4119,13900.0
2006-08-16 12:30:00,59.27,59.28,59.25,59.25,16300.0,47.4199,47.4279,47.4039,47.4039,16300.0
2006-08-16 12:40:00,59.26,59.28,59.25,59.27,10000.0,47.4119,47.4279,47.4039,47.4199,10000.0
2006-08-16 12:50:00,59.27,59.29,59.25,59.26,17000.0,47.4199,47.4359,47.4039,47.4119,17000.0
2006-08-16 13:00:00,59.26,59.28,59.25,59.27,19600.0,47.4119,47.4279,47.4039,47.4199,19600.0
2006-08-16 13:10:00,59.26,59.32,59.25,59.27,15100.0,47.4119,47.4599,47.4039,47.4199,15100.0
2006-08-16 13:20:00,59.27,59.27,59.2,59.21,36400.0,47.4199,47.4199,47.3639,47.3719,36400.0
2006-08-16 13:30:00,59.18,59.26,59.18,59.22,39900.0,47.3479,47.4119,47.3479,47.3799,39900.0
2006-08-16 13:40:00,59.21,59.38,59.2,59.36,24000.0,47.3719,47.5079,47.3639,47.4919,24000.0
2006-08-16 13:50:00,59.35,59.38,59.31,59.37,13500.0,47.4839,47.5079,47.4519,47.4999,13500.0
2006-08-16 14:00:00,59.37,59.46,59.37,59.39,32400.0,47.4999,47.5719,47.4999,47.5159,32400.0
2006-08-16 14:10:00,59.4,59.52,59.39,59.52,16900.0,47.5239,47.6199,47.5159,47.6199,16900.0
2006-08-16 14:20:00,59.51,59.51,59.44,59.45,4700.0,47.6119,47.6119,47.5559,47.5639,4700.0
2006-08-16 14:30:00,59.44,59.51,59.44,59.47,47400.0,47.5559,47.6119,47.5559,47.5799,47400.0
2006-08-16 14:40:00,59.47,59.47,59.33,59.35,32100.0,47.5799,47.5799,47.4679,47.4839,32100.0
2006-08-16 14:50:00,59.36,59.43,59.35,59.37,16300.0,47.4919,47.5479,47.4839,47.4999,16300.0
2006-08-16 15:00:00,59.39,59.5,59.39,59.46,20300.0,47.5159,47.6039,47.5159,47.5719,20300.0
2006-08-16 15:10:00,59.45,59.48,59.43,59.45,19400.0,47.5639,47.5879,47.5479,47.5639,19400.0
2006-08-16 15:20:00,59.44,59.46,59.39,59.39,14900.0,47.5559,47.5719,47.5159,47.5159,14900.0
2006-08-16 15:30:00,59.4,59.5,59.4,59.47,24500.0,47.5239,47.6039,47.5239,47.5799,24500.0
2006-08-16 15:40:00,59.48,59.52,59.46,59.52,22400.0,47.5879,47.6199,47.5719,47.6199,22400.0
2006-08-16 15:50:00,59.53,59.53,59.42,59.45,52600.0,47.6279,47.6279,47.5399,47.5639,52600.0
2006-08-17 09:30:00,59.38,59.69,59.37,59.61,12600.0,47.5079,47.7559,47.4999,47.6919,12600.0
2006-08-17 09:40:00,59.59,59.7,59.46,59.69,26000.0,47.6759,47.7639,47.5719,47.7559,26000.0
2006-08-17 09:50:00,59.73,59.91,59.71,59.87,33000.0,47.7879,47.9319,47.7719,47.8999,33000.0
2006-08-17 10:00:00,59.89,59.91,59.74,59.84,20400.0,47.9159,47.9319,47.7959,47.8759,20400.0
2006-08-17 10:10:00,59.84,59.95,59.81,59.92,13100.0,47.8759,47.9639,47.8519,47.9399,13100.0
2006-08-17 10:20:00,59.91,59.99,59.9,59.91,23600.0,47.9319,47.9959,47.9239,47.9319,23600.0
2006-08-17 10:30:00,59.91,59.91,59.68,59.68,35100.0,47.9319,47.9319,47.7479,47.7479,35100.0
2006-08-17 10:40:00,59.68,59.68,59.59,59.62,17100.0,47.7479,47.7479,47.6759,47.6999,17100.0
2006-08-17 10:50:00,59.63,59.63,59.58,59.61,11000.0,47.7079,47.7079,47.6679,47.6919,11000.0
2006-08-17 11:00:00,59.62,59.67,59.57,59.66,15500.0,47.6999,47.7399,47.6599,47.7319,15500.0
2006-08-17 11:10:00,59.68,59.71,59.66,59.71,13900.0,47.7479,47.7719,47.7319,47.7719,13900.0
2006-08-17 11:20:00,59.71,59.79,59.68,59.78,23900.0,47.7719,47.8359,47.7479,47.8279,23900.0
2006-08-17 11:30:00,59.78,59.78,59.73,59.74,13200.0,47.8279,47.8279,47.7879,47.7959,13200.0
2006-08-17 11:40:00,59.75,59.76,59.69,59.71,7600.0,47.8039,47.8119,47.7559,47.7719,7600.0
2006-08-17 11:50:00,59.72,59.72,59.59,59.64,10500.0,47.7799,47.7799,47.6759,47.7159,10500.0
2006-08-17 12:00:00,59.63,59.67,59.57,59.61,25800.0,47.7079,47.7399,47.6599,47.6919,25800.0
2006-08-17 12:10:00,59.6,59.68,59.59,59.68,6800.0,47.6839,47.7479,47.6759,47.7479,6800.0
2006-08-17 12:20:00,59.71,59.91,59.71,59.91,18900.0,47.7719,47.9319,47.7719,47.9319,18900.0
2006-08-17 12:30:00,59.92,59.99,59.91,59.98,32200.0,47.9399,47.9959,47.9319,47.9879,32200.0
2006-08-17 12:40:00,59.98,59.98,59.95,59.97,17100.0,47.9879,47.9879,47.9639,47.9799,17100.0
2006-08-17 12:50:00,59.97,60.0,59.94,59.98,18300.0,47.9799,48.0039,47.9559,47.9879,18300.0
2006-08-17 13:00:00,59.94,59.97,59.93,59.95,8700.0,47.9559,47.9799,47.9479,47.9639,8700.0
2006-08-17 13:10:00,59.97,60.0,59.95,59.98,14500.0,47.9799,48.0039,47.9639,47.9879,14500.0
2006-08-17 13:20:00,59.98,59.99,59.94,59.94,9500.0,47.9879,47.9959,47.9559,47.9559,9500.0
2006-08-17 13:30:00,59.94,59.95,59.91,59.92,15300.0,47.9559,47.9639,47.9319,47.9399,15300.0
2006-08-17 13:40:00,59.91,59.91,59.76,59.82,18400.0,47.9319,47.9319,47.8119,47.8599,18400.0
2006-08-17 13:50:00,59.82,59.9,59.75,59.76,21300.0,47.8599,47.9239,47.8039,47.8119,21300.0
2006-08-17 14:00:00,59.77,59.8,59.7,59.72,16000.0,47.8199,47.8439,47.7639,47.7799,16000.0
2006-08-17 14:10:00,59.73,59.73,59.67,59.67,7100.0,47.7879,47.7879,47.7399,47.7399,7100.0
2006-08-17 14:20:00,59.68,59.71,59.67,59.68,8100.0,47.7479,47.7719,47.7399,47.7479,8100.0
2006-08-17 14:30:00,59.67,59.75,59.67,59.74,15400.0,47.7399,47.8039,47.7399,47.7959,15400.0
2006-08-17 14:40:00,59.74,59.76,59.66,59.66,24800.0,47.7959,47.8119,47.7319,47.7319,24800.0
2006-08-17 14:50:00,59.67,59.71,59.58,59.59,22900.0,47.7399,47.7719,47.6679,47.6759,22900.0
2006-08-17 15:00:00,59.59,59.65,59.59,59.65,14600.0,47.6759,47.7239,47.6759,47.7239,14600.0
2006-08-17 15:10:00,59.66,59.81,59.63,59.81,14600.0,47.7319,47.8519,47.7079,47.8519,14600.0
2006-08-17 15:20:00,59.82,59.86,59.82,59.83,14100.0,47.8599,47.8919,47.8599,47.8679,14100.0
2006-08-17 15:30:00,59.83,59.91,59.82,59.88,16600.0,47.8679,47.9319,47.8599,47.9079,16600.0
2006-08-17 15:40:00,59.87,59.89,59.82,59.85,10900.0,47.8999,47.9159,47.8599,47.8839,10900.0
2006-08-17 15:50:00,59.83,59.87,59.75,59.75,19700.0,47.8679,47.8999,47.8039,47.8039,19700.0
2006-08-18 09:30:00,59.83,59.86,59.76,59.84,69300.0,47.8679,47.8919,47.8119,47.8759,69300.0
2006-08-18 09:40:00,59.83,59.97,59.82,59.86,21600.0,47.8679,47.9799,47.8599,47.8919,21600.0
2006-08-18 09:50:00,59.85,59.89,59.79,59.85,32400.0,47.8839,47.9159,47.8359,47.8839,32400.0
2006-08-18 10:00:00,59.86,59.87,59.74,59.79,29200.0,47.8919,47.8999,47.7959,47.8359,29200.0
2006-08-18 10:10:00,59.75,59.79,59.7,59.71,21300.0,47.8039,47.8359,47.7639,47.7719,21300.0
2006-08-18 10:20:00,59.7,59.72,59.67,59.72,20200.0,47.7639,47.7799,47.7399,47.7799,20200.0
2006-08-18 10:30:00,59.73,59.74,59.64,59.71,36500.0,47.7879,47.7959,47.7159,47.7719,36500.0
2006-08-18 10:40:00,59.7,59.76,59.68,59.68,13800.0,47.7639,47.8119,47.7479,47.7479,13800.0
2006-08-18 10:50:00,59.67,59.67,59.64,59.64,7500.0,47.7399,47.7399,47.7159,47.7159,7500.0
2006-08-18 11:00:00,59.64,59.67,59.61,59.63,19900.0,47.7159,47.7399,47.6919,47.7079,19900.0
2006-08-18 11:10:00,59.63,59.64,59.6,59.62,14700.0,47.7079,47.7159,47.6839,47.6999,14700.0
2006-08-18 11:20:00,59.61,59.61,59.47,59.51,23600.0,47.6919,47.6919,47.5799,47.6119,23600.0
2006-08-18 11:30:00,59.51,59.51,59.38,59.44,16400.0,47.6119,47.6119,47.5079,47.5559,16400.0
2006-08-18 11:40:00,59.44,59.6,59.42,59.57,10700.0,47.5559,47.6839,47.5399,47.6599,10700.0
2006-08-18 11:50:00,59.57,59.59,59.55,59.58,9500.0,47.6599,47.6759,47.6439,47.6679,9500.0
2006-08-18 12:00:00,59.6,59.61,59.57,59.6,10200.0,47.6839,47.6919,47.6599,47.6839,10200.0
2006-08-18 12:10:00,59.59,59.59,59.52,59.53,20600.0,47.6759,47.6759,47.6199,47.6279,20600.0
2006-08-18 12:20:00,59.54,59.61,59.54,59.61,7300.0,47.6359,47.6919,47.6359,47.6919,7300.0
2006-08-18 12:30:00,59.59,59.61,59.57,59.58,8800.0,47.6759,47.6919,47.6599,47.6679,8800.0
2006-08-18 12:40:00,59.59,59.6,59.57,59.6,4700.0,47.6759,47.6839,47.6599,47.6839,4700.0
2006-08-18 12:50:00,59.61,59.62,59.56,59.57,15300.0,47.6919,47.6999,47.6519,47.6599,15300.0
2006-08-18 13:00:00,59.58,59.62,59.58,59.61,12200.0,47.6679,47.6999,47.6679,47.6919,12200.0
2006-08-18 13:10:00,59.61,59.67,59.59,59.67,9400.0,47.6919,47.7399,47.6759,47.7399,9400.0
2006-08-18 13:20:00,59.67,59.73,59.63,59.64,24700.0,47.7399,47.7879,47.7079,47.7159,24700.0
2006-08-18 13:30:00,59.65,59.7,59.65,59.7,6800.0,47.7239,47.7639,47.7239,47.7639,6800.0
2006-08-18 13:40:00,59.7,59.75,59.67,59.67,9700.0,47.7639,47.8039,47.7399,47.7399,9700.0
2006-08-18 13:50:00,59.67,59.73,59.67,59.71,8700.0,47.7399,47.7879,47.7399,47.7719,8700.0
2006-08-18 14:00:00,59.7,59.72,59.67,59.68,12600.0,47.7639,47.7799,47.7399,47.7479,12600.0
2006-08-18 14:10:00,59.68,59.74,59.66,59.72,11900.0,47.7479,47.7959,47.7319,47.7799,11900.0
2006-08-18 14:20:00,59.72,59.76,59.71,59.76,10800.0,47.7799,47.8119,47.7719,47.8119,10800.0
2006-08-18 14:30:00,59.77,59.86,59.77,59.78,16800.0,47.8199,47.8919,47.8199,47.8279,16800.0
2006-08-18 14:40:00,59.78,59.79,59.76,59.76,11400.0,47.8279,47.8359,47.8119,47.8119,11400.0
2006-08-18 14:50:00,59.76,59.78,59.69,59.7,19600.0,47.8119,47.8279,47.7559,47.7639,19600.0
2006-08-18 15:00:00,59.7,59.72,59.65,59.67,11300.0,47.7639,47.7799,47.7239,47.7399,11300.0
2006-08-18 15:10:00,59.67,59.69,59.65,59.68,10300.0,47.7399,47.7559,47.7239,47.7479,10300.0
2006-08-18 15:20:00,59.69,59.69,59.67,59.67,10600.0,47.7559,47.7559,47.7399,47.7399,10600.0
2006-08-18 15:30:00,59.68,59.73,59.67,59.69,17300.0,47.7479,47.7879,47.7399,47.7559,17300.0
2006-08-18 15:40:00,59.7,59.73,59.62,59.63,22800.0,47.7639,47.7879,47.6999,47.7079,22800.0
2006-08-18 15:50:00,59.62,59.62,59.55,59.61,27000.0,47.6999,47.6999,47.6439,47.6919,27000.0
2006-08-21 09:30:00,59.3,59.6,59.3,59.59,16200.0,47.4439,47.6839,47.4439,47.6759,16200.0
2006-08-21 09:40:00,59.55,59.56,59.35,59.35,15700.0,47.6439,47.6519,47.4839,47.4839,15700.0
2006-08-21 09:50:00,59.34,59.48,59.34,59.45,4500.0,47.4759,47.5879,47.4759,47.5639,4500.0
2006-08-21 10:00:00,59.44,59.5,59.41,59.46,5700.0,47.5559,47.6039,47.5319,47.5719,5700.0
2006-08-21 10:10:00,59.46,59.63,59.46,59.63,12200.0,47.5719,47.7079,47.5719,47.7079,12200.0
2006-08-21 10:20:00,59.62,59.63,59.55,59.55,8000.0,47.6999,47.7079,47.6439,47.6439,8000.0
2006-08-21 10:30:00,59.55,59.56,59.54,59.55,4600.0,47.6439,47.6519,47.6359,47.6439,4600.0
2006-08-21 10:40:00,59.55,59.59,59.54,59.58,9600.0,47.6439,47.6759,47.6359,47.6679,9600.0
2006-08-21 10:50:00,59.59,59.6,59.57,59.59,4400.0,47.6759,47.6839,47.6599,47.6759,4400.0
2006-08-21 11:00:00,59.57,59.58,59.53,59.56,12700.0,47.6599,47.6679,47.6279,47.6519,12700.0
2006-08-21 11:10:00,59.55,59.55,59.49,59.5,6600.0,47.6439,47.6439,47.5959,47.6039,6600.0
2006-08-21 11:20:00,59.5,59.53,59.48,59.48,5800.0,47.6039,47.6279,47.5879,47.5879,5800.0
2006-08-21 11:30:00,59.48,59.5,59.25,59.25,16100.0,47.5879,47.6039,47.4039,47.4039,16100.0
2006-08-21 11:40:00,59.24,59.24,59.1,59.12,8100.0,47.3959,47.3959,47.2839,47.2999,8100.0
2006-08-21 11:50:00,59.15,59.2,59.07,59.07,5700.0,47.3239,47.3639,47.2599,47.2599,5700.0
2006-08-21 12:00:00,59.04,59.06,58.9,58.96,14200.0,47.2359,47.2519,47.1239,47.1719,14200.0
2006-08-21 12:10:00,58.96,59.02,58.92,58.99,7500.0,47.1719,47.2199,47.1399,47.1959,7500.0
2006-08-21 12:20:00,58.99,59.09,58.99,59.09,5100.0,47.1959,47.2759,47.1959,47.2759,5100.0
2006-08-21 12:30:00,59.08,59.1,59.04,59.05,5100.0,47.2679,47.2839,47.2359,47.2439,5100.0
2006-08-21 12:40:00,59.06,59.06,58.91,59.01,16300.0,47.2519,47.2519,47.1319,47.2119,16300.0
2006-08-21 12:50:00,59.02,59.04,58.93,58.94,9100.0,47.2199,47.2359,47.1479,47.1559,9100.0
2006-08-21 13:00:00,58.93,58.93,58.81,58.92,14500.0,47.1479,47.1479,47.0519,47.1399,14500.0
2006-08-21 13:10:00,58.92,58.93,58.82,58.82,11600.0,47.1399,47.1479,47.0599,47.0599,11600.0
2006-08-21 13:20:00,58.8,58.96,58.8,58.91,11600.0,47.0439,47.1719,47.0439,47.1319,11600.0
2006-08-21 13:30:00,58.92,58.94,58.87,58.9,6600.0,47.1399,47.1559,47.0999,47.1239,6600.0
2006-08-21 13:40:00,58.9,58.92,58.87,58.92,5900.0,47.1239,47.1399,47.0999,47.1399,5900.0
2006-08-21 13:50:00,58.92,58.99,58.91,58.99,20200.0,47.1399,47.1959,47.1319,47.1959,20200.0
2006-08-21 14:00:00,58.99,59.02,58.96,58.99,11600.0,47.1959,47.2199,47.1719,47.1959,11600.0
2006-08-21 14:10:00,58.99,59.0,58.91,58.94,9500.0,47.1959,47.2039,47.1319,47.1559,9500.0
2006-08-21 14:20:00,58.92,59.06,58.92,59.05,13000.0,47.1399,47.2519,47.1399,47.2439,13000.0
2006-08-21 14:30:00,59.05,59.1,59.03,59.1,15900.0,47.2439,47.2839,47.2279,47.2839,15900.0
2006-08-21 14:40:00,59.08,59.13,59.03,59.11,15500.0,47.2679,47.3079,47.2279,47.2919,15500.0
2006-08-21 14:50:00,59.11,59.12,59.05,59.1,18200.0,47.2919,47.2999,47.2439,47.2839,18200.0
2006-08-21 15:00:00,59.1,59.13,59.07,59.09,16400.0,47.2839,47.3079,47.2599,47.2759,16400.0
2006-08-21 15:10:00,59.11,59.21,59.11,59.18,13600.0,47.2919,47.3719,47.2919,47.3479,13600.0
2006-08-21 15:20:00,59.18,59.27,59.13,59.27,20000.0,47.3479,47.4199,47.3079,47.4199,20000.0
2006-08-21 15:30:00,59.27,59.4,59.26,59.39,19500.0,47.4199,47.5239,47.4119,47.5159,19500.0
2006-08-21 15:40:00,59.39,59.39,59.31,59.39,23700.0,47.5159,47.5159,47.4519,47.5159,23700.0
2006-08-21 15:50:00,59.39,59.4,59.35,59.36,43700.0,47.5159,47.5239,47.4839,47.4919,43700.0
2006-08-22 09:30:00,59.33,59.39,59.18,59.39,13500.0,47.4679,47.5159,47.3479,47.5159,13500.0
2006-08-22 09:40:00,59.39,59.55,59.39,59.54,18600.0,47.5159,47.6439,47.5159,47.6359,18600.0
2006-08-22 09:50:00,59.54,59.71,59.43,59.61,40000.0,47.6359,47.7719,47.5479,47.6919,40000.0
2006-08-22 10:00:00,59.65,59.7,59.52,59.54,8700.0,47.7239,47.7639,47.6199,47.6359,8700.0
2006-08-22 10:10:00,59.56,59.66,59.55,59.62,59500.0,47.6519,47.7319,47.6439,47.6999,59500.0
2006-08-22 10:20:00,59.63,59.75,59.63,59.69,11900.0,47.7079,47.8039,47.7079,47.7559,11900.0
2006-08-22 10:30:00,59.68,59.79,59.67,59.75,17800.0,47.7479,47.8359,47.7399,47.8039,17800.0
2006-08-22 10:40:00,59.75,59.77,59.7,59.7,15800.0,47.8039,47.8199,47.7639,47.7639,15800.0
2006-08-22 10:50:00,59.7,59.81,59.69,59.78,11500.0,47.7639,47.8519,47.7559,47.8279,11500.0
2006-08-22 11:00:00,59.77,59.78,59.66,59.68,16000.0,47.8199,47.8279,47.7319,47.7479,16000.0
2006-08-22 11:10:00,59.68,59.71,59.66,59.67,8800.0,47.7479,47.7719,47.7319,47.7399,8800.0
2006-08-22 11:20:00,59.68,59.77,59.66,59.77,16000.0,47.7479,47.8199,47.7319,47.8199,16000.0
2006-08-22 11:30:00,59.77,59.77,59.72,59.74,8900.0,47.8199,47.8199,47.7799,47.7959,8900.0
2006-08-22 11:40:00,59.75,59.75,59.71,59.73,6700.0,47.8039,47.8039,47.7719,47.7879,6700.0
2006-08-22 11:50:00,59.73,59.74,59.69,59.71,11000.0,47.7879,47.7959,47.7559,47.7719,11000.0
2006-08-22 12:00:00,59.71,59.71,59.68,59.71,6900.0,47.7719,47.7719,47.7479,47.7719,6900.0
2006-08-22 12:10:00,59.71,59.74,59.71,59.72,2600.0,47.7719,47.7959,47.7719,47.7799,2600.0
2006-08-22 12:20:00,59.72,59.73,59.69,59.72,6600.0,47.7799,47.7879,47.7559,47.7799,6600.0
2006-08-22 12:30:00,59.71,59.71,59.67,59.71,9600.0,47.7719,47.7719,47.7399,47.7719,9600.0
2006-08-22 12:40:00,59.71,59.77,59.71,59.74,8200.0,47.7719,47.8199,47.7719,47.7959,8200.0
2006-08-22 12:50:00,59.74,59.74,59.68,59.71,9400.0,47.7959,47.7959,47.7479,47.7719,9400.0
2006-08-22 13:00:00,59.72,59.77,59.61,59.61,17600.0,47.7799,47.8199,47.6919,47.6919,17600.0
2006-08-22 13:10:00,59.61,59.74,59.59,59.7,12900.0,47.6919,47.7959,47.6759,47.7639,12900.0
2006-08-22 13:20:00,59.68,59.74,59.62,59.72,11400.0,47.7479,47.7959,47.6999,47.7799,11400.0
2006-08-22 13:30:00,59.72,59.72,59.57,59.6,18300.0,47.7799,47.7799,47.6599,47.6839,18300.0
2006-08-22 13:40:00,59.61,59.68,59.54,59.55,29300.0,47.6919,47.7479,47.6359,47.6439,29300.0
2006-08-22 13:50:00,59.56,59.72,59.54,59.68,26400.0,47.6519,47.7799,47.6359,47.7479,26400.0
2006-08-22 14:00:00,59.67,59.73,59.53,59.53,23800.0,47.7399,47.7879,47.6279,47.6279,23800.0
2006-08-22 14:10:00,59.54,59.62,59.51,59.6,16300.0,47.6359,47.6999,47.6119,47.6839,16300.0
2006-08-22 14:20:00,59.62,59.65,59.57,59.61,13600.0,47.6999,47.7239,47.6599,47.6919,13600.0
2006-08-22 14:30:00,59.61,59.68,59.55,59.6,16200.0,47.6919,47.7479,47.6439,47.6839,16200.0
2006-08-22 14:40:00,59.61,59.7,59.57,59.57,19800.0,47.6919,47.7639,47.6599,47.6599,19800.0
2006-08-22 14:50:00,59.57,59.68,59.56,59.64,11600.0,47.6599,47.7479,47.6519,47.7159,11600.0
2006-08-22 15:00:00,59.65,59.71,59.65,59.69,37800.0,47.7239,47.7719,47.7239,47.7559,37800.0
2006-08-22 15:10:00,59.68,59.76,59.63,59.75,37200.0,47.7479,47.8119,47.7079,47.8039,37200.0
2006-08-22 15:20:00,59.76,59.79,59.69,59.75,17700.0,47.8119,47.8359,47.7559,47.8039,17700.0
2006-08-22 15:30:00,59.75,59.75,59.67,59.7,13100.0,47.8039,47.8039,47.7399,47.7639,13100.0
2006-08-22 15:40:00,59.7,59.73,59.63,59.67,24200.0,47.7639,47.7879,47.7079,47.7399,24200.0
2006-08-22 15:50:00,59.67,59.71,59.64,59.71,21500.0,47.7399,47.7719,47.7159,47.7719,21500.0
2006-08-23 09:30:00,59.7,59.89,59.5,59.89,13800.0,47.7639,47.9159,47.6039,47.9159,13800.0
2006-08-23 09:40:00,59.9,60.25,59.9,60.2,34100.0,47.9239,48.2039,47.9239,48.1639,34100.0
2006-08-23 09:50:00,60.2,60.24,60.09,60.11,9700.0,48.1639,48.1959,48.0759,48.0919,9700.0
2006-08-23 10:00:00,60.1,60.18,60.02,60.02,19900.0,48.0839,48.1479,48.0199,48.0199,19900.0
2006-08-23 10:10:00,60.01,60.01,59.8,59.86,16500.0,48.0119,48.0119,47.8439,47.8919,16500.0
2006-08-23 10:20:00,59.86,59.9,59.84,59.84,15000.0,47.8919,47.9239,47.8759,47.8759,15000.0
2006-08-23 10:30:00,59.82,59.85,59.8,59.82,6300.0,47.8599,47.8839,47.8439,47.8599,6300.0
2006-08-23 10:40:00,59.83,59.86,59.76,59.79,7900.0,47.8679,47.8919,47.8119,47.8359,7900.0
2006-08-23 10:50:00,59.79,59.79,59.67,59.75,8900.0,47.8359,47.8359,47.7399,47.8039,8900.0
2006-08-23 11:00:00,59.73,59.73,59.6,59.6,6900.0,47.7879,47.7879,47.6839,47.6839,6900.0
2006-08-23 11:10:00,59.59,59.61,59.51,59.58,13000.0,47.6759,47.6919,47.6119,47.6679,13000.0
2006-08-23 11:20:00,59.59,59.76,59.57,59.76,9000.0,47.6759,47.8119,47.6599,47.8119,9000.0
2006-08-23 11:30:00,59.76,59.77,59.74,59.77,11700.0,47.8119,47.8199,47.7959,47.8199,11700.0
2006-08-23 11:40:00,59.76,59.8,59.7,59.75,8500.0,47.8119,47.8439,47.7639,47.8039,8500.0
2006-08-23 11:50:00,59.71,59.71,59.65,59.66,5700.0,47.7719,47.7719,47.7239,47.7319,5700.0
2006-08-23 12:00:00,59.65,59.65,59.53,59.55,6000.0,47.7239,47.7239,47.6279,47.6439,6000.0
2006-08-23 12:10:00,59.55,59.64,59.46,59.48,8500.0,47.6439,47.7159,47.5719,47.5879,8500.0
2006-08-23 12:20:00,59.46,59.46,59.39,59.45,7500.0,47.5719,47.5719,47.5159,47.5639,7500.0
2006-08-23 12:30:00,59.43,59.45,59.39,59.39,3900.0,47.5479,47.5639,47.5159,47.5159,3900.0
2006-08-23 12:40:00,59.41,59.45,59.4,59.45,6000.0,47.5319,47.5639,47.5239,47.5639,6000.0
2006-08-23 12:50:00,59.45,59.49,59.44,59.44,5800.0,47.5639,47.5959,47.5559,47.5559,5800.0
2006-08-23 13:00:00,59.45,59.47,59.44,59.45,8500.0,47.5639,47.5799,47.5559,47.5639,8500.0
2006-08-23 13:10:00,59.47,59.47,59.39,59.46,11600.0,47.5799,47.5799,47.5159,47.5719,11600.0
2006-08-23 13:20:00,59.46,59.53,59.43,59.45,11400.0,47.5719,47.6279,47.5479,47.5639,11400.0
2006-08-23 13:30:00,59.45,59.46,59.37,59.37,10800.0,47.5639,47.5719,47.4999,47.4999,10800.0
2006-08-23 13:40:00,59.37,59.37,59.16,59.16,6800.0,47.4999,47.4999,47.3319,47.3319,6800.0
2006-08-23 13:50:00,59.16,59.32,59.11,59.28,9100.0,47.3319,47.4599,47.2919,47.4279,9100.0
2006-08-23 14:00:00,59.29,59.29,59.2,59.26,4700.0,47.4359,47.4359,47.3639,47.4119,4700.0
2006-08-23 14:10:00,59.25,59.28,59.19,59.19,6200.0,47.4039,47.4279,47.3559,47.3559,6200.0
2006-08-23 14:20:00,59.2,59.2,59.15,59.15,4800.0,47.3639,47.3639,47.3239,47.3239,4800.0
2006-08-23 14:30:00,59.15,59.2,59.13,59.2,13800.0,47.3239,47.3639,47.3079,47.3639,13800.0
2006-08-23 14:40:00,59.2,59.2,59.1,59.12,7900.0,47.3639,47.3639,47.2839,47.2999,7900.0
2006-08-23 14:50:00,59.12,59.15,59.06,59.09,6900.0,47.2999,47.3239,47.2519,47.2759,6900.0
2006-08-23 15:00:00,59.1,59.18,59.03,59.18,7800.0,47.2839,47.3479,47.2279,47.3479,7800.0
2006-08-23 15:10:00,59.14,59.18,59.07,59.12,5600.0,47.3159,47.3479,47.2599,47.2999,5600.0
2006-08-23 15:20:00,59.08,59.21,59.08,59.21,6300.0,47.2679,47.3719,47.2679,47.3719,6300.0
2006-08-23 15:30:00,59.19,59.32,59.13,59.22,28900.0,47.3559,47.4599,47.3079,47.3799,28900.0
2006-08-23 15:40:00,59.22,59.28,59.18,59.19,32300.0,47.3799,47.4279,47.3479,47.3559,32300.0
2006-08-23 15:50:00,59.19,59.24,59.15,59.2,16400.0,47.3559,47.3959,47.3239,47.3639,16400.0
2006-08-24 09:30:00,59.19,59.31,59.19,59.27,31400.0,47.3559,47.4519,47.3559,47.4199,31400.0
2006-08-24 09:40:00,59.27,59.28,59.21,59.23,21800.0,47.4199,47.4279,47.3719,47.3879,21800.0
2006-08-24 09:50:00,59.26,59.26,59.14,59.19,16700.0,47.4119,47.4119,47.3159,47.3559,16700.0
2006-08-24 10:00:00,59.18,59.19,59.0,59.13,20300.0,47.3479,47.3559,47.2039,47.3079,20300.0
2006-08-24 10:10:00,59.11,59.14,59.06,59.06,7000.0,47.2919,47.3159,47.2519,47.2519,7000.0
2006-08-24 10:20:00,59.06,59.06,58.93,58.96,13200.0,47.2519,47.2519,47.1479,47.1719,13200.0
2006-08-24 10:30:00,58.94,58.94,58.65,58.66,33100.0,47.1559,47.1559,46.9238,46.9318,33100.0
2006-08-24 10:40:00,58.69,58.69,58.54,58.58,17300.0,46.9558,46.9558,46.8358,46.8678,17300.0
2006-08-24 10:50:00,58.57,58.71,58.56,58.7,8200.0,46.8598,46.9718,46.8518,46.9638,8200.0
2006-08-24 11:00:00,58.72,58.89,58.7,58.89,14000.0,46.9798,47.1159,46.9638,47.1159,14000.0
2006-08-24 11:10:00,58.89,58.97,58.85,58.89,11300.0,47.1159,47.1799,47.0839,47.1159,11300.0
2006-08-24 11:20:00,58.89,58.91,58.77,58.89,18000.0,47.1159,47.1319,47.0199,47.1159,18000.0
2006-08-24 11:30:00,58.89,58.96,58.86,58.91,11800.0,47.1159,47.1719,47.0919,47.1319,11800.0
2006-08-24 11:40:00,58.9,58.9,58.85,58.85,8000.0,47.1239,47.1239,47.0839,47.0839,8000.0
2006-08-24 11:50:00,58.86,58.86,58.68,58.68,42100.0,47.0919,47.0919,46.9478,46.9478,42100.0
2006-08-24 12:00:00,58.68,58.68,58.59,58.59,13600.0,46.9478,46.9478,46.8758,46.8758,13600.0
2006-08-24 12:10:00,58.56,58.67,58.56,58.63,10200.0,46.8518,46.9398,46.8518,46.9078,10200.0
2006-08-24 12:20:00,58.63,58.65,58.56,58.65,11800.0,46.9078,46.9238,46.8518,46.9238,11800.0
2006-08-24 12:30:00,58.65,58.65,58.58,58.6,7600.0,46.9238,46.9238,46.8678,46.8838,7600.0
2006-08-24 12:40:00,58.63,58.63,58.58,58.58,7600.0,46.9078,46.9078,46.8678,46.8678,7600.0
2006-08-24 12:50:00,58.59,58.68,58.58,58.63,6600.0,46.8758,46.9478,46.8678,46.9078,6600.0
2006-08-24 13:00:00,58.63,58.64,58.52,58.52,11100.0,46.9078,46.9158,46.8198,46.8198,11100.0
2006-08-24 13:10:00,58.53,58.61,58.53,58.56,14700.0,46.8278,46.8918,46.8278,46.8518,14700.0
2006-08-24 13:20:00,58.56,58.66,58.55,58.58,36700.0,46.8518,46.9318,46.8438,46.8678,36700.0
2006-08-24 13:30:00,58.58,58.61,58.54,58.56,10800.0,46.8678,46.8918,46.8358,46.8518,10800.0
2006-08-24 13:40:00,58.56,58.64,58.56,58.6,8600.0,46.8518,46.9158,46.8518,46.8838,8600.0
2006-08-24 13:50:00,58.59,58.59,58.57,58.57,16300.0,46.8758,46.8758,46.8598,46.8598,16300.0
2006-08-24 14:00:00,58.57,58.63,58.55,58.63,24500.0,46.8598,46.9078,46.8438,46.9078,24500.0
2006-08-24 14:10:00,58.63,58.7,58.62,58.63,21200.0,46.9078,46.9638,46.8998,46.9078,21200.0
2006-08-24 14:20:00,58.65,58.65,58.59,58.6,8600.0,46.9238,46.9238,46.8758,46.8838,8600.0
2006-08-24 14:30:00,58.59,58.6,58.5,58.53,18000.0,46.8758,46.8838,46.8038,46.8278,18000.0
2006-08-24 14:40:00,58.53,58.53,58.49,58.5,15900.0,46.8278,46.8278,46.7958,46.8038,15900.0
2006-08-24 14:50:00,58.5,58.59,58.48,58.59,17100.0,46.8038,46.8758,46.7878,46.8758,17100.0
2006-08-24 15:00:00,58.59,58.7,58.59,58.68,21500.0,46.8758,46.9638,46.8758,46.9478,21500.0
2006-08-24 15:10:00,58.67,58.68,58.52,58.54,18200.0,46.9398,46.9478,46.8198,46.8358,18200.0
2006-08-24 15:20:00,58.54,58.6,58.47,58.6,21200.0,46.8358,46.8838,46.7798,46.8838,21200.0
2006-08-24 15:30:00,58.61,58.68,58.58,58.66,22600.0,46.8918,46.9478,46.8678,46.9318,22600.0
2006-08-24 15:40:00,58.64,58.64,58.42,58.48,32800.0,46.9158,46.9158,46.7398,46.7878,32800.0
2006-08-24 15:50:00,58.47,58.58,58.47,58.51,33100.0,46.7798,46.8678,46.7798,46.8118,33100.0
2006-08-25 09:30:00,58.29,58.34,58.24,58.28,18000.0,46.6358,46.6758,46.5958,46.6278,18000.0
2006-08-25 09:40:00,58.28,58.28,58.11,58.22,24200.0,46.6278,46.6278,46.4918,46.5798,24200.0
2006-08-25 09:50:00,58.22,58.23,58.08,58.14,38700.0,46.5798,46.5878,46.4678,46.5158,38700.0
2006-08-25 10:00:00,58.16,58.36,58.16,58.34,32800.0,46.5318,46.6918,46.5318,46.6758,32800.0
2006-08-25 10:10:00,58.32,58.42,58.32,58.36,17500.0,46.6598,46.7398,46.6598,46.6918,17500.0
2006-08-25 10:20:00,58.36,58.43,58.32,58.42,18100.0,46.6918,46.7478,46.6598,46.7398,18100.0
2006-08-25 10:30:00,58.42,58.8,58.42,58.79,18600.0,46.7398,47.0439,46.7398,47.0359,18600.0
2006-08-25 10:40:00,58.78,58.94,58.73,58.94,15200.0,47.0279,47.1559,46.9878,47.1559,15200.0
2006-08-25 10:50:00,58.94,58.98,58.84,58.85,16900.0,47.1559,47.1879,47.0759,47.0839,16900.0
2006-08-25 11:00:00,58.85,58.86,58.64,58.64,10100.0,47.0839,47.0919,46.9158,46.9158,10100.0
2006-08-25 11:10:00,58.65,58.73,58.63,58.66,12400.0,46.9238,46.9878,46.9078,46.9318,12400.0
2006-08-25 11:20:00,58.66,58.76,58.61,58.74,8900.0,46.9318,47.0119,46.8918,46.9959,8900.0
2006-08-25 11:30:00,58.74,58.75,58.67,58.69,13500.0,46.9959,47.0039,46.9398,46.9558,13500.0
2006-08-25 11:40:00,58.72,58.8,58.72,58.8,5100.0,46.9798,47.0439,46.9798,47.0439,5100.0
2006-08-25 11:50:00,58.8,58.83,58.77,58.81,8500.0,47.0439,47.0679,47.0199,47.0519,8500.0
2006-08-25 12:00:00,58.81,58.81,58.77,58.8,10200.0,47.0519,47.0519,47.0199,47.0439,10200.0
2006-08-25 12:10:00,58.8,58.9,58.8,58.8,11000.0,47.0439,47.1239,47.0439,47.0439,11000.0
2006-08-25 12:20:00,58.8,58.83,58.8,58.82,4800.0,47.0439,47.0679,47.0439,47.0599,4800.0
2006-08-25 12:30:00,58.82,58.82,58.77,58.77,10700.0,47.0599,47.0599,47.0199,47.0199,10700.0
2006-08-25 12:40:00,58.77,58.77,58.69,58.69,7900.0,47.0199,47.0199,46.9558,46.9558,7900.0
2006-08-25 12:50:00,58.69,58.75,58.68,58.75,6800.0,46.9558,47.0039,46.9478,47.0039,6800.0
2006-08-25 13:00:00,58.75,58.81,58.74,58.8,9600.0,47.0039,47.0519,46.9959,47.0439,9600.0
2006-08-25 13:10:00,58.8,58.83,58.79,58.82,8500.0,47.0439,47.0679,47.0359,47.0599,8500.0
2006-08-25 13:20:00,58.82,58.88,58.78,58.85,11600.0,47.0599,47.1079,47.0279,47.0839,11600.0
2006-08-25 13:30:00,58.84,58.9,58.81,58.86,8500.0,47.0759,47.1239,47.0519,47.0919,8500.0
2006-08-25 13:40:00,58.85,58.94,58.84,58.94,18100.0,47.0839,47.1559,47.0759,47.1559,18100.0
2006-08-25 13:50:00,58.89,58.93,58.85,58.86,9400.0,47.1159,47.1479,47.0839,47.0919,9400.0
2006-08-25 14:00:00,58.86,58.89,58.83,58.84,16100.0,47.0919,47.1159,47.0679,47.0759,16100.0
2006-08-25 14:10:00,58.84,58.87,58.8,58.83,8400.0,47.0759,47.0999,47.0439,47.0679,8400.0
2006-08-25 14:20:00,58.83,58.95,58.83,58.93,15000.0,47.0679,47.1639,47.0679,47.1479,15000.0
2006-08-25 14:30:00,58.93,58.97,58.92,58.93,12800.0,47.1479,47.1799,47.1399,47.1479,12800.0
2006-08-25 14:40:00,58.94,58.96,58.83,58.84,10000.0,47.1559,47.1719,47.0679,47.0759,10000.0
2006-08-25 14:50:00,58.82,58.85,58.8,58.84,7800.0,47.0599,47.0839,47.0439,47.0759,7800.0
2006-08-25 15:00:00,58.82,58.92,58.82,58.92,13900.0,47.0599,47.1399,47.0599,47.1399,13900.0
2006-08-25 15:10:00,58.91,59.07,58.91,59.04,24400.0,47.1319,47.2599,47.1319,47.2359,24400.0
2006-08-25 15:20:00,59.04,59.05,59.01,59.02,16400.0,47.2359,47.2439,47.2119,47.2199,16400.0
2006-08-25 15:30:00,59.02,59.06,59.0,59.0,35100.0,47.2199,47.2519,47.2039,47.2039,35100.0
2006-08-25 15:40:00,58.98,59.07,58.92,59.04,43100.0,47.1879,47.2599,47.1399,47.2359,43100.0
2006-08-25 15:50:00,59.04,59.08,59.0,59.01,26100.0,47.2359,47.2679,47.2039,47.2119,26100.0
2006-08-28 09:30:00,59.04,59.2,59.04,59.15,14600.0,47.2359,47.3639,47.2359,47.3239,14600.0
2006-08-28 09:40:00,59.15,59.23,59.0,59.23,24700.0,47.3239,47.3879,47.2039,47.3879,24700.0
2006-08-28 09:50:00,59.23,59.53,59.22,59.5,19600.0,47.3879,47.6279,47.3799,47.6039,19600.0
2006-08-28 10:00:00,59.51,59.58,59.51,59.55,16600.0,47.6119,47.6679,47.6119,47.6439,16600.0
2006-08-28 10:10:00,59.55,59.57,59.49,59.52,16500.0,47.6439,47.6599,47.5959,47.6199,16500.0
2006-08-28 10:20:00,59.52,59.69,59.52,59.66,18500.0,47.6199,47.7559,47.6199,47.7319,18500.0
2006-08-28 10:30:00,59.67,59.74,59.63,59.72,21700.0,47.7399,47.7959,47.7079,47.7799,21700.0
2006-08-28 10:40:00,59.71,59.71,59.58,59.61,12000.0,47.7719,47.7719,47.6679,47.6919,12000.0
2006-08-28 10:50:00,59.61,59.66,59.6,59.65,8000.0,47.6919,47.7319,47.6839,47.7239,8000.0
2006-08-28 11:00:00,59.64,59.8,59.64,59.72,22000.0,47.7159,47.8439,47.7159,47.7799,22000.0
2006-08-28 11:10:00,59.72,59.89,59.72,59.82,23600.0,47.7799,47.9159,47.7799,47.8599,23600.0
2006-08-28 11:20:00,59.82,59.88,59.78,59.8,14900.0,47.8599,47.9079,47.8279,47.8439,14900.0
2006-08-28 11:30:00,59.82,59.82,59.71,59.78,18700.0,47.8599,47.8599,47.7719,47.8279,18700.0
2006-08-28 11:40:00,59.77,59.79,59.71,59.75,16000.0,47.8199,47.8359,47.7719,47.8039,16000.0
2006-08-28 11:50:00,59.75,59.98,59.75,59.91,21200.0,47.8039,47.9879,47.8039,47.9319,21200.0
2006-08-28 12:00:00,59.91,59.94,59.88,59.94,21200.0,47.9319,47.9559,47.9079,47.9559,21200.0
2006-08-28 12:10:00,59.93,59.99,59.9,59.99,23800.0,47.9479,47.9959,47.9239,47.9959,23800.0
2006-08-28 12:20:00,59.99,60.17,59.98,60.09,45200.0,47.9959,48.1399,47.9879,48.0759,45200.0
2006-08-28 12:30:00,60.08,60.19,60.02,60.12,21100.0,48.0679,48.1559,48.0199,48.0999,21100.0
2006-08-28 12:40:00,60.11,60.12,60.01,60.04,64200.0,48.0919,48.0999,48.0119,48.0359,64200.0
2006-08-28 12:50:00,60.04,60.15,59.98,60.05,35100.0,48.0359,48.1239,47.9879,48.0439,35100.0
2006-08-28 13:00:00,60.05,60.23,60.01,60.13,49900.0,48.0439,48.1879,48.0119,48.1079,49900.0
2006-08-28 13:10:00,60.14,60.21,60.13,60.14,13900.0,48.1159,48.1719,48.1079,48.1159,13900.0
2006-08-28 13:20:00,60.13,60.26,60.11,60.22,28100.0,48.1079,48.2119,48.0919,48.1799,28100.0
2006-08-28 13:30:00,60.21,60.22,60.13,60.13,58200.0,48.1719,48.1799,48.1079,48.1079,58200.0
2006-08-28 13:40:00,60.1,60.19,60.05,60.18,25700.0,48.0839,48.1559,48.0439,48.1479,25700.0
2006-08-28 13:50:00,60.15,60.21,60.13,60.21,22600.0,48.1239,48.1719,48.1079,48.1719,22600.0
2006-08-28 14:00:00,60.21,60.3,60.11,60.18,23600.0,48.1719,48.244,48.0919,48.1479,23600.0
2006-08-28 14:10:00,60.17,60.39,60.13,60.16,47000.0,48.1399,48.316,48.1079,48.1319,47000.0
2006-08-28 14:20:00,60.18,60.34,60.17,60.26,52800.0,48.1479,48.276,48.1399,48.2119,52800.0
2006-08-28 14:30:00,60.26,60.27,60.19,60.22,29300.0,48.2119,48.22,48.1559,48.1799,29300.0
2006-08-28 14:40:00,60.23,60.3,60.2,60.26,47600.0,48.1879,48.244,48.1639,48.2119,47600.0
2006-08-28 14:50:00,60.24,60.36,60.24,60.25,48400.0,48.1959,48.292,48.1959,48.2039,48400.0
2006-08-28 15:00:00,60.25,60.33,60.2,60.32,46500.0,48.2039,48.268,48.1639,48.26,46500.0
2006-08-28 15:10:00,60.32,60.36,60.28,60.32,62900.0,48.26,48.292,48.228,48.26,62900.0
2006-08-28 15:20:00,60.31,60.45,60.26,60.39,32900.0,48.252,48.364,48.2119,48.316,32900.0
2006-08-28 15:30:00,60.38,60.45,60.25,60.33,56800.0,48.308,48.364,48.2039,48.268,56800.0
2006-08-28 15:40:00,60.33,60.35,60.01,60.02,86000.0,48.268,48.284,48.0119,48.0199,86000.0
2006-08-28 15:50:00,60.05,60.18,60.01,60.08,62900.0,48.0439,48.1479,48.0119,48.0679,62900.0
2006-08-29 09:30:00,60.26,60.69,60.25,60.52,47200.0,48.2119,48.556,48.2039,48.42,47200.0
2006-08-29 09:40:00,60.55,60.62,60.43,60.44,61100.0,48.444,48.5,48.348,48.356,61100.0
2006-08-29 09:50:00,60.43,60.74,60.39,60.63,60300.0,48.348,48.596,48.316,48.508,60300.0
2006-08-29 10:00:00,60.63,60.66,60.53,60.55,46500.0,48.508,48.532,48.428,48.444,46500.0
2006-08-29 10:10:00,60.5,60.52,60.1,60.15,19900.0,48.404,48.42,48.0839,48.1239,19900.0
2006-08-29 10:20:00,60.09,60.11,59.99,60.01,43100.0,48.0759,48.0919,47.9959,48.0119,43100.0
2006-08-29 10:30:00,59.97,60.05,59.94,60.0,28100.0,47.9799,48.0439,47.9559,48.0039,28100.0
2006-08-29 10:40:00,60.03,60.14,60.0,60.06,22000.0,48.0279,48.1159,48.0039,48.0519,22000.0
2006-08-29 10:50:00,60.14,60.15,60.04,60.14,20300.0,48.1159,48.1239,48.0359,48.1159,20300.0
2006-08-29 11:00:00,60.14,60.14,59.95,60.03,29900.0,48.1159,48.1159,47.9639,48.0279,29900.0
2006-08-29 11:10:00,60.02,60.02,59.95,60.02,18400.0,48.0199,48.0199,47.9639,48.0199,18400.0
2006-08-29 11:20:00,60.0,60.03,59.96,60.01,47900.0,48.0039,48.0279,47.9719,48.0119,47900.0
2006-08-29 11:30:00,60.0,60.0,59.97,59.98,22600.0,48.0039,48.0039,47.9799,47.9879,22600.0
2006-08-29 11:40:00,60.0,60.03,59.97,60.0,37500.0,48.0039,48.0279,47.9799,48.0039,37500.0
2006-08-29 11:50:00,60.0,60.01,59.97,60.0,16100.0,48.0039,48.0119,47.9799,48.0039,16100.0
2006-08-29 12:00:00,60.0,60.0,59.98,59.99,14300.0,48.0039,48.0039,47.9879,47.9959,14300.0
2006-08-29 12:10:00,59.99,60.0,59.92,59.97,45900.0,47.9959,48.0039,47.9399,47.9799,45900.0
2006-08-29 12:20:00,59.97,60.01,59.93,59.96,30600.0,47.9799,48.0119,47.9479,47.9719,30600.0
2006-08-29 12:30:00,59.95,60.08,59.9,60.04,45500.0,47.9639,48.0679,47.9239,48.0359,45500.0
2006-08-29 12:40:00,60.04,60.1,60.04,60.1,10600.0,48.0359,48.0839,48.0359,48.0839,10600.0
2006-08-29 12:50:00,60.09,60.1,60.07,60.07,11100.0,48.0759,48.0839,48.0599,48.0599,11100.0
2006-08-29 13:00:00,60.08,60.11,60.07,60.08,34600.0,48.0679,48.0919,48.0599,48.0679,34600.0
2006-08-29 13:10:00,60.08,60.09,60.06,60.09,10500.0,48.0679,48.0759,48.0519,48.0759,10500.0
2006-08-29 13:20:00,60.09,60.09,60.04,60.05,13200.0,48.0759,48.0759,48.0359,48.0439,13200.0
2006-08-29 13:30:00,60.05,60.05,59.96,59.98,25700.0,48.0439,48.0439,47.9719,47.9879,25700.0
2006-08-29 13:40:00,59.97,59.99,59.91,59.98,24200.0,47.9799,47.9959,47.9319,47.9879,24200.0
2006-08-29 13:50:00,59.98,60.04,59.98,60.02,39900.0,47.9879,48.0359,47.9879,48.0199,39900.0
2006-08-29 14:00:00,60.0,60.13,59.9,60.13,28000.0,48.0039,48.1079,47.9239,48.1079,28000.0
2006-08-29 14:10:00,60.15,60.21,60.11,60.11,31300.0,48.1239,48.1719,48.0919,48.0919,31300.0
2006-08-29 14:20:00,60.11,60.17,60.09,60.14,17400.0,48.0919,48.1399,48.0759,48.1159,17400.0
2006-08-29 14:30:00,60.15,60.26,60.15,60.24,31400.0,48.1239,48.2119,48.1239,48.1959,31400.0
2006-08-29 14:40:00,60.24,60.34,60.23,60.32,27400.0,48.1959,48.276,48.1879,48.26,27400.0
2006-08-29 14:50:00,60.33,60.35,60.25,60.32,21800.0,48.268,48.284,48.2039,48.26,21800.0
2006-08-29 15:00:00,60.33,60.34,60.2,60.21,22400.0,48.268,48.276,48.1639,48.1719,22400.0
2006-08-29 15:10:00,60.19,60.21,60.05,60.19,29900.0,48.1559,48.1719,48.0439,48.1559,29900.0
2006-08-29 15:20:00,60.2,60.35,60.17,60.35,37600.0,48.1639,48.284,48.1399,48.284,37600.0
2006-08-29 15:30:00,60.35,60.51,60.28,60.51,40300.0,48.284,48.412,48.228,48.412,40300.0
2006-08-29 15:40:00,60.5,60.68,60.5,60.66,49000.0,48.404,48.548,48.404,48.532,49000.0
2006-08-29 15:50:00,60.66,60.69,60.56,60.69,67400.0,48.532,48.556,48.452,48.556,67400.0
2006-08-30 09:30:00,60.9,60.93,60.86,60.89,15900.0,48.724,48.748,48.692,48.716,15900.0
2006-08-30 09:40:00,60.89,60.95,60.6,60.7,31300.0,48.716,48.764,48.484,48.564,31300.0
2006-08-30 09:50:00,60.7,60.75,60.63,60.75,18500.0,48.564,48.604,48.508,48.604,18500.0
2006-08-30 10:00:00,60.72,60.76,60.61,60.73,144100.0,48.58,48.612,48.492,48.588,144100.0
2006-08-30 10:10:00,60.71,60.79,60.71,60.77,17400.0,48.572,48.636,48.572,48.62,17400.0
2006-08-30 10:20:00,60.78,60.8,60.71,60.71,24200.0,48.628,48.644,48.572,48.572,24200.0
2006-08-30 10:30:00,60.72,60.75,60.7,60.72,30600.0,48.58,48.604,48.564,48.58,30600.0
2006-08-30 10:40:00,60.72,60.72,60.66,60.67,30800.0,48.58,48.58,48.532,48.54,30800.0
2006-08-30 10:50:00,60.67,60.67,60.63,60.63,12500.0,48.54,48.54,48.508,48.508,12500.0
2006-08-30 11:00:00,60.63,60.66,60.61,60.64,24300.0,48.508,48.532,48.492,48.516,24300.0
2006-08-30 11:10:00,60.65,60.65,60.54,60.55,26900.0,48.524,48.524,48.436,48.444,26900.0
2006-08-30 11:20:00,60.55,60.65,60.55,60.64,44100.0,48.444,48.524,48.444,48.516,44100.0
2006-08-30 11:30:00,60.64,60.82,60.61,60.8,64400.0,48.516,48.66,48.492,48.644,64400.0
2006-08-30 11:40:00,60.8,60.98,60.8,60.88,49700.0,48.644,48.788,48.644,48.708,49700.0
2006-08-30 11:50:00,60.88,60.95,60.87,60.9,9300.0,48.708,48.764,48.7,48.724,9300.0
2006-08-30 12:00:00,60.91,60.96,60.9,60.96,9600.0,48.732,48.772,48.724,48.772,9600.0
2006-08-30 12:10:00,60.96,61.0,60.95,60.95,16100.0,48.772,48.804,48.764,48.764,16100.0
2006-08-30 12:20:00,60.97,60.97,60.88,60.91,14500.0,48.78,48.78,48.708,48.732,14500.0
2006-08-30 12:30:00,60.88,60.98,60.88,60.97,11100.0,48.708,48.788,48.708,48.78,11100.0
2006-08-30 12:40:00,60.97,61.0,60.97,61.0,10500.0,48.78,48.804,48.78,48.804,10500.0
2006-08-30 12:50:00,60.99,60.99,60.94,60.96,14700.0,48.796,48.796,48.756,48.772,14700.0
2006-08-30 13:00:00,60.95,60.96,60.93,60.94,15700.0,48.764,48.772,48.748,48.756,15700.0
2006-08-30 13:10:00,60.94,60.94,60.9,60.92,9500.0,48.756,48.756,48.724,48.74,9500.0
2006-08-30 13:20:00,60.91,61.14,60.91,61.13,33800.0,48.732,48.916,48.732,48.908,33800.0
2006-08-30 13:30:00,61.15,61.16,61.08,61.08,20200.0,48.924,48.932,48.868,48.868,20200.0
2006-08-30 13:40:00,61.07,61.21,61.05,61.21,29900.0,48.86,48.972,48.844,48.972,29900.0
2006-08-30 13:50:00,61.21,61.21,61.13,61.16,20000.0,48.972,48.972,48.908,48.932,20000.0
2006-08-30 14:00:00,61.16,61.16,61.11,61.12,9300.0,48.932,48.932,48.892,48.9,9300.0
2006-08-30 14:10:00,61.13,61.2,61.13,61.2,12100.0,48.908,48.964,48.908,48.964,12100.0
2006-08-30 14:20:00,61.19,61.28,61.18,61.22,27500.0,48.956,49.028,48.948,48.98,27500.0
2006-08-30 14:30:00,61.21,61.21,61.11,61.11,17900.0,48.972,48.972,48.892,48.892,17900.0
2006-08-30 14:40:00,61.13,61.13,61.08,61.09,15200.0,48.908,48.908,48.868,48.876,15200.0
2006-08-30 14:50:00,61.09,61.15,61.09,61.15,17600.0,48.876,48.924,48.876,48.924,17600.0
2006-08-30 15:00:00,61.15,61.27,61.13,61.27,34500.0,48.924,49.02,48.908,49.02,34500.0
2006-08-30 15:10:00,61.29,61.5,61.29,61.45,111500.0,49.036,49.204,49.036,49.164,111500.0
2006-08-30 15:20:00,61.47,61.55,61.41,61.53,83900.0,49.18,49.244,49.132,49.228,83900.0
2006-08-30 15:30:00,61.54,61.68,61.53,61.65,101600.0,49.236,49.348,49.228,49.324,101600.0
2006-08-30 15:40:00,61.66,61.68,61.6,61.61,44200.0,49.332,49.348,49.284,49.292,44200.0
2006-08-30 15:50:00,61.61,61.72,61.61,61.64,44600.0,49.292,49.38,49.292,49.316,44600.0
2006-08-31 09:30:00,61.95,61.95,61.83,61.89,26800.0,49.5641,49.5641,49.4681,49.5161,26800.0
2006-08-31 09:40:00,61.89,61.9,61.72,61.75,19500.0,49.5161,49.5241,49.38,49.404,19500.0
2006-08-31 09:50:00,61.72,61.75,61.57,61.7,46900.0,49.38,49.404,49.26,49.364,46900.0
2006-08-31 10:00:00,61.7,61.82,61.66,61.73,116200.0,49.364,49.4601,49.332,49.388,116200.0
2006-08-31 10:10:00,61.71,61.72,61.55,61.56,19800.0,49.372,49.38,49.244,49.252,19800.0
2006-08-31 10:20:00,61.54,61.54,61.43,61.43,29600.0,49.236,49.236,49.148,49.148,29600.0
2006-08-31 10:30:00,61.42,61.43,61.31,61.32,18300.0,49.14,49.148,49.052,49.06,18300.0
2006-08-31 10:40:00,61.3,61.3,61.21,61.21,16100.0,49.044,49.044,48.972,48.972,16100.0
2006-08-31 10:50:00,61.2,61.23,61.18,61.23,21700.0,48.964,48.988,48.948,48.988,21700.0
2006-08-31 11:00:00,61.22,61.24,61.14,61.2,33200.0,48.98,48.996,48.916,48.964,33200.0
2006-08-31 11:10:00,61.21,61.23,61.16,61.23,60000.0,48.972,48.988,48.932,48.988,60000.0
2006-08-31 11:20:00,61.21,61.21,61.14,61.15,42400.0,48.972,48.972,48.916,48.924,42400.0
2006-08-31 11:30:00,61.16,61.22,61.1,61.2,44600.0,48.932,48.98,48.884,48.964,44600.0
2006-08-31 11:40:00,61.2,61.22,61.16,61.18,10600.0,48.964,48.98,48.932,48.948,10600.0
2006-08-31 11:50:00,61.17,61.22,61.15,61.16,23700.0,48.94,48.98,48.924,48.932,23700.0
2006-08-31 12:00:00,61.16,61.22,61.13,61.21,21100.0,48.932,48.98,48.908,48.972,21100.0
2006-08-31 12:10:00,61.21,61.22,61.16,61.16,17800.0,48.972,48.98,48.932,48.932,17800.0
2006-08-31 12:20:00,61.16,61.22,61.15,61.16,46000.0,48.932,48.98,48.924,48.932,46000.0
2006-08-31 12:30:00,61.16,61.22,61.16,61.22,11200.0,48.932,48.98,48.932,48.98,11200.0
2006-08-31 12:40:00,61.21,61.21,61.16,61.2,30200.0,48.972,48.972,48.932,48.964,30200.0
2006-08-31 12:50:00,61.17,61.2,61.17,61.2,10900.0,48.94,48.964,48.94,48.964,10900.0
2006-08-31 13:00:00,61.2,61.21,61.13,61.18,52100.0,48.964,48.972,48.908,48.948,52100.0
2006-08-31 13:10:00,61.19,61.21,61.16,61.18,6700.0,48.956,48.972,48.932,48.948,6700.0
2006-08-31 13:20:00,61.17,61.21,61.16,61.19,22700.0,48.94,48.972,48.932,48.956,22700.0
2006-08-31 13:30:00,61.18,61.25,61.18,61.22,19800.0,48.948,49.004,48.948,48.98,19800.0
2006-08-31 13:40:00,61.23,61.32,61.21,61.27,37200.0,48.988,49.06,48.972,49.02,37200.0
2006-08-31 13:50:00,61.27,61.34,61.24,61.31,34700.0,49.02,49.076,48.996,49.052,34700.0
2006-08-31 14:00:00,61.29,61.32,61.25,61.3,36500.0,49.036,49.06,49.004,49.044,36500.0
2006-08-31 14:10:00,61.28,61.32,61.26,61.29,15600.0,49.028,49.06,49.012,49.036,15600.0
2006-08-31 14:20:00,61.28,61.31,61.26,61.29,39100.0,49.028,49.052,49.012,49.036,39100.0
2006-08-31 14:30:00,61.28,61.31,61.23,61.28,48600.0,49.028,49.052,48.988,49.028,48600.0
2006-08-31 14:40:00,61.27,61.35,61.2,61.21,44500.0,49.02,49.084,48.964,48.972,44500.0
2006-08-31 14:50:00,61.22,61.23,61.16,61.17,21200.0,48.98,48.988,48.932,48.94,21200.0
2006-08-31 15:00:00,61.17,61.17,61.05,61.05,25600.0,48.94,48.94,48.844,48.844,25600.0
2006-08-31 15:10:00,61.05,61.1,61.03,61.09,13800.0,48.844,48.884,48.828,48.876,13800.0
2006-08-31 15:20:00,61.09,61.15,61.02,61.15,24100.0,48.876,48.924,48.82,48.924,24100.0
2006-08-31 15:30:00,61.15,61.28,61.13,61.26,31400.0,48.924,49.028,48.908,49.012,31400.0
2006-08-31 15:40:00,61.26,61.32,61.2,61.27,87900.0,49.012,49.06,48.964,49.02,87900.0
2006-08-31 15:50:00,61.29,61.31,61.19,61.2,74400.0,49.036,49.052,48.956,48.964,74400.0
2006-09-01 09:30:00,61.5,61.89,61.5,61.89,65500.0,49.204,49.5161,49.204,49.5161,65500.0
2006-09-01 09:40:00,61.89,61.9,61.73,61.88,28600.0,49.5161,49.5241,49.388,49.5081,28600.0
2006-09-01 09:50:00,61.88,61.93,61.74,61.75,30400.0,49.5081,49.5481,49.396,49.404,30400.0
2006-09-01 10:00:00,61.76,61.85,61.72,61.72,31100.0,49.412,49.4841,49.38,49.38,31100.0
2006-09-01 10:10:00,61.73,61.73,61.59,61.59,35900.0,49.388,49.388,49.276,49.276,35900.0
2006-09-01 10:20:00,61.59,61.68,61.59,61.67,22300.0,49.276,49.348,49.276,49.34,22300.0
2006-09-01 10:30:00,61.68,61.71,61.67,61.68,23400.0,49.348,49.372,49.34,49.348,23400.0
2006-09-01 10:40:00,61.69,61.75,61.67,61.74,19800.0,49.356,49.404,49.34,49.396,19800.0
2006-09-01 10:50:00,61.74,62.02,61.74,62.02,34400.0,49.396,49.6201,49.396,49.6201,34400.0
2006-09-01 11:00:00,62.02,62.15,62.02,62.14,22500.0,49.6201,49.7241,49.6201,49.7161,22500.0
2006-09-01 11:10:00,62.15,62.24,62.14,62.19,29100.0,49.7241,49.7961,49.7161,49.7561,29100.0
2006-09-01 11:20:00,62.18,62.23,62.09,62.2,36500.0,49.7481,49.7881,49.6761,49.7641,36500.0
2006-09-01 11:30:00,62.21,62.25,62.19,62.21,26900.0,49.7721,49.8041,49.7561,49.7721,26900.0
2006-09-01 11:40:00,62.22,62.31,62.2,62.3,11200.0,49.7801,49.8521,49.7641,49.8441,11200.0
2006-09-01 11:50:00,62.31,62.44,62.3,62.38,34900.0,49.8521,49.9561,49.8441,49.9081,34900.0
2006-09-01 12:00:00,62.38,62.47,62.38,62.46,28500.0,49.9081,49.9801,49.9081,49.9721,28500.0
2006-09-01 12:10:00,62.47,62.51,62.46,62.5,21100.0,49.9801,50.0121,49.9721,50.0041,21100.0
2006-09-01 12:20:00,62.51,62.54,62.51,62.54,14500.0,50.0121,50.0361,50.0121,50.0361,14500.0
2006-09-01 12:30:00,62.54,62.67,62.54,62.66,33800.0,50.0361,50.1401,50.0361,50.1321,33800.0
2006-09-01 12:40:00,62.66,62.76,62.64,62.7,45700.0,50.1321,50.2121,50.1161,50.1641,45700.0
2006-09-01 12:50:00,62.7,62.8,62.69,62.78,23500.0,50.1641,50.2441,50.1561,50.2281,23500.0
2006-09-01 13:00:00,62.78,62.86,62.76,62.83,29000.0,50.2281,50.2921,50.2121,50.2681,29000.0
2006-09-01 13:10:00,62.82,62.96,62.8,62.92,52900.0,50.2601,50.3721,50.2441,50.3401,52900.0
2006-09-01 13:20:00,62.89,62.92,62.78,62.78,19700.0,50.3161,50.3401,50.2281,50.2281,19700.0
2006-09-01 13:30:00,62.77,62.87,62.75,62.86,13000.0,50.2201,50.3001,50.2041,50.2921,13000.0
2006-09-01 13:40:00,62.82,62.85,62.64,62.69,31900.0,50.2601,50.2841,50.1161,50.1561,31900.0
2006-09-01 13:50:00,62.69,62.69,62.54,62.56,25100.0,50.1561,50.1561,50.0361,50.0521,25100.0
2006-09-01 14:00:00,62.56,62.56,62.51,62.51,4900.0,50.0521,50.0521,50.0121,50.0121,4900.0
2006-09-01 14:10:00,62.51,62.52,62.49,62.49,6200.0,50.0121,50.0201,49.9961,49.9961,6200.0
2006-09-01 14:20:00,62.5,62.5,62.4,62.41,18000.0,50.0041,50.0041,49.9241,49.9321,18000.0
2006-09-01 14:30:00,62.4,62.43,62.24,62.25,28100.0,49.9241,49.9481,49.7961,49.8041,28100.0
2006-09-01 14:40:00,62.25,62.43,62.24,62.4,55500.0,49.8041,49.9481,49.7961,49.9241,55500.0
2006-09-01 14:50:00,62.4,62.48,62.37,62.48,19500.0,49.9241,49.9881,49.9001,49.9881,19500.0
2006-09-01 15:00:00,62.47,62.5,62.46,62.5,21100.0,49.9801,50.0041,49.9721,50.0041,21100.0
2006-09-01 15:10:00,62.5,62.62,62.5,62.58,16400.0,50.0041,50.1001,50.0041,50.0681,16400.0
2006-09-01 15:20:00,62.58,62.59,62.52,62.54,15100.0,50.0681,50.0761,50.0201,50.0361,15100.0
2006-09-01 15:30:00,62.54,62.58,62.51,62.55,14400.0,50.0361,50.0681,50.0121,50.0441,14400.0
2006-09-01 15:40:00,62.55,62.63,62.54,62.63,28200.0,50.0441,50.1081,50.0361,50.1081,28200.0
2006-09-01 15:50:00,62.61,62.64,62.55,62.6,48700.0,50.0921,50.1161,50.0441,50.0841,48700.0
2006-09-05 09:30:00,62.9,62.99,62.9,62.95,25800.0,50.3241,50.3961,50.3241,50.3641,25800.0
2006-09-05 09:40:00,62.95,62.97,62.6,62.73,52600.0,50.3641,50.3801,50.0841,50.1881,52600.0
2006-09-05 09:50:00,62.81,62.92,62.75,62.85,61700.0,50.2521,50.3401,50.2041,50.2841,61700.0
2006-09-05 10:00:00,62.85,63.15,62.85,63.13,63900.0,50.2841,50.5241,50.2841,50.5081,63900.0
2006-09-05 10:10:00,63.13,63.13,62.99,63.1,32100.0,50.5081,50.5081,50.3961,50.4841,32100.0
2006-09-05 10:20:00,63.1,63.21,62.95,63.17,65200.0,50.4841,50.5721,50.3641,50.5401,65200.0
2006-09-05 10:30:00,63.16,63.16,63.0,63.09,73500.0,50.5321,50.5321,50.4041,50.4761,73500.0
2006-09-05 10:40:00,63.09,63.15,63.07,63.11,51500.0,50.4761,50.5241,50.4601,50.4921,51500.0
2006-09-05 10:50:00,63.1,63.17,63.08,63.11,31200.0,50.4841,50.5401,50.4681,50.4921,31200.0
2006-09-05 11:00:00,63.1,63.14,63.09,63.09,54600.0,50.4841,50.5161,50.4761,50.4761,54600.0
2006-09-05 11:10:00,63.1,63.1,62.97,62.97,30000.0,50.4841,50.4841,50.3801,50.3801,30000.0
2006-09-05 11:20:00,62.96,62.96,62.87,62.89,17600.0,50.3721,50.3721,50.3001,50.3161,17600.0
2006-09-05 11:30:00,62.88,62.89,62.83,62.83,16800.0,50.3081,50.3161,50.2681,50.2681,16800.0
2006-09-05 11:40:00,62.82,62.82,62.71,62.74,29000.0,50.2601,50.2601,50.1721,50.1961,29000.0
2006-09-05 11:50:00,62.73,62.78,62.67,62.73,62500.0,50.1881,50.2281,50.1401,50.1881,62500.0
2006-09-05 12:00:00,62.73,62.75,62.68,62.74,72100.0,50.1881,50.2041,50.1481,50.1961,72100.0
2006-09-05 12:10:00,62.73,62.78,62.6,62.73,120500.0,50.1881,50.2281,50.0841,50.1881,120500.0
2006-09-05 12:20:00,62.74,62.84,62.56,62.6,37100.0,50.1961,50.2761,50.0521,50.0841,37100.0
2006-09-05 12:30:00,62.59,62.59,62.42,62.42,16100.0,50.0761,50.0761,49.9401,49.9401,16100.0
2006-09-05 12:40:00,62.42,62.42,62.33,62.34,16400.0,49.9401,49.9401,49.8681,49.8761,16400.0
2006-09-05 12:50:00,62.33,62.35,62.31,62.34,15100.0,49.8681,49.8841,49.8521,49.8761,15100.0
2006-09-05 13:00:00,62.34,62.39,62.21,62.23,11400.0,49.8761,49.9161,49.7721,49.7881,11400.0
2006-09-05 13:10:00,62.23,62.49,62.23,62.43,44800.0,49.7881,49.9961,49.7881,49.9481,44800.0
2006-09-05 13:20:00,62.42,62.42,62.36,62.36,14900.0,49.9401,49.9401,49.8921,49.8921,14900.0
2006-09-05 13:30:00,62.37,62.37,62.24,62.27,9600.0,49.9001,49.9001,49.7961,49.8201,9600.0
2006-09-05 13:40:00,62.27,62.36,62.27,62.32,13500.0,49.8201,49.8921,49.8201,49.8601,13500.0
2006-09-05 13:50:00,62.31,62.35,62.27,62.35,11900.0,49.8521,49.8841,49.8201,49.8841,11900.0
2006-09-05 14:00:00,62.36,62.39,62.27,62.38,14600.0,49.8921,49.9161,49.8201,49.9081,14600.0
2006-09-05 14:10:00,62.39,62.45,62.37,62.45,17200.0,49.9161,49.9641,49.9001,49.9641,17200.0
2006-09-05 14:20:00,62.43,62.43,62.34,62.35,15600.0,49.9481,49.9481,49.8761,49.8841,15600.0
2006-09-05 14:30:00,62.35,62.35,62.29,62.35,13900.0,49.8841,49.8841,49.8361,49.8841,13900.0
2006-09-05 14:40:00,62.34,62.66,62.34,62.62,39100.0,49.8761,50.1321,49.8761,50.1001,39100.0
2006-09-05 14:50:00,62.62,62.69,62.62,62.69,14600.0,50.1001,50.1561,50.1001,50.1561,14600.0
2006-09-05 15:00:00,62.68,62.76,62.68,62.74,38600.0,50.1481,50.2121,50.1481,50.1961,38600.0
2006-09-05 15:10:00,62.75,62.78,62.71,62.74,17700.0,50.2041,50.2281,50.1721,50.1961,17700.0
2006-09-05 15:20:00,62.75,62.79,62.65,62.79,19000.0,50.2041,50.2361,50.1241,50.2361,19000.0
2006-09-05 15:30:00,62.78,62.97,62.78,62.95,54100.0,50.2281,50.3801,50.2281,50.3641,54100.0
2006-09-05 15:40:00,62.96,63.0,62.79,62.85,49200.0,50.3721,50.4041,50.2361,50.2841,49200.0
2006-09-05 15:50:00,62.85,62.93,62.84,62.86,36400.0,50.2841,50.3481,50.2761,50.2921,36400.0
2006-09-06 09:30:00,62.69,62.69,62.59,62.61,16700.0,50.1561,50.1561,50.0761,50.0921,16700.0
2006-09-06 09:40:00,62.58,62.58,62.43,62.48,23900.0,50.0681,50.0681,49.9481,49.9881,23900.0
2006-09-06 09:50:00,62.49,62.5,62.41,62.45,23600.0,49.9961,50.0041,49.9321,49.9641,23600.0
2006-09-06 10:00:00,62.49,62.5,62.46,62.48,21500.0,49.9961,50.0041,49.9721,49.9881,21500.0
2006-09-06 10:10:00,62.49,62.55,62.46,62.53,52200.0,49.9961,50.0441,49.9721,50.0281,52200.0
2006-09-06 10:20:00,62.54,62.56,62.44,62.51,37100.0,50.0361,50.0521,49.9561,50.0121,37100.0
2006-09-06 10:30:00,62.51,62.52,62.46,62.5,43300.0,50.0121,50.0201,49.9721,50.0041,43300.0
2006-09-06 10:40:00,62.5,62.5,62.15,62.15,27700.0,50.0041,50.0041,49.7241,49.7241,27700.0
2006-09-06 10:50:00,62.14,62.21,62.07,62.12,31100.0,49.7161,49.7721,49.6601,49.7001,31100.0
2006-09-06 11:00:00,62.12,62.19,62.12,62.17,12900.0,49.7001,49.7561,49.7001,49.7401,12900.0
2006-09-06 11:10:00,62.18,62.18,62.12,62.17,20400.0,49.7481,49.7481,49.7001,49.7401,20400.0
2006-09-06 11:20:00,62.17,62.31,62.17,62.29,18400.0,49.7401,49.8521,49.7401,49.8361,18400.0
2006-09-06 11:30:00,62.28,62.28,62.23,62.24,18300.0,49.8281,49.8281,49.7881,49.7961,18300.0
2006-09-06 11:40:00,62.24,62.32,62.24,62.31,16000.0,49.7961,49.8601,49.7961,49.8521,16000.0
2006-09-06 11:50:00,62.31,62.41,62.31,62.4,15400.0,49.8521,49.9321,49.8521,49.9241,15400.0
2006-09-06 12:00:00,62.41,62.44,62.32,62.32,19900.0,49.9321,49.9561,49.8601,49.8601,19900.0
2006-09-06 12:10:00,62.33,62.33,62.24,62.25,15800.0,49.8681,49.8681,49.7961,49.8041,15800.0
2006-09-06 12:20:00,62.25,62.25,62.21,62.24,6900.0,49.8041,49.8041,49.7721,49.7961,6900.0
2006-09-06 12:30:00,62.24,62.24,62.2,62.2,6400.0,49.7961,49.7961,49.7641,49.7641,6400.0
2006-09-06 12:40:00,62.2,62.2,62.04,62.04,28100.0,49.7641,49.7641,49.6361,49.6361,28100.0
2006-09-06 12:50:00,62.04,62.05,61.98,61.99,21600.0,49.6361,49.6441,49.5881,49.5961,21600.0
2006-09-06 13:00:00,61.98,62.01,61.87,61.92,48300.0,49.5881,49.6121,49.5001,49.5401,48300.0
2006-09-06 13:10:00,61.91,61.92,61.88,61.89,12400.0,49.5321,49.5401,49.5081,49.5161,12400.0
2006-09-06 13:20:00,61.88,61.88,61.82,61.83,25500.0,49.5081,49.5081,49.4601,49.4681,25500.0
2006-09-06 13:30:00,61.83,61.84,61.8,61.84,29400.0,49.4681,49.4761,49.4441,49.4761,29400.0
2006-09-06 13:40:00,61.84,61.84,61.76,61.82,19200.0,49.4761,49.4761,49.412,49.4601,19200.0
2006-09-06 13:50:00,61.82,61.86,61.73,61.76,16800.0,49.4601,49.4921,49.388,49.412,16800.0
2006-09-06 14:00:00,61.76,61.77,61.69,61.73,22400.0,49.412,49.42,49.356,49.388,22400.0
2006-09-06 14:10:00,61.73,61.74,61.53,61.54,25400.0,49.388,49.396,49.228,49.236,25400.0
2006-09-06 14:20:00,61.54,61.63,61.53,61.62,20700.0,49.236,49.308,49.228,49.3,20700.0
2006-09-06 14:30:00,61.62,61.66,61.61,61.63,15700.0,49.3,49.332,49.292,49.308,15700.0
2006-09-06 14:40:00,61.63,61.63,61.52,61.59,21900.0,49.308,49.308,49.22,49.276,21900.0
2006-09-06 14:50:00,61.59,61.63,61.49,61.5,32400.0,49.276,49.308,49.196,49.204,32400.0
2006-09-06 15:00:00,61.49,61.5,61.42,61.46,19900.0,49.196,49.204,49.14,49.172,19900.0
2006-09-06 15:10:00,61.45,61.45,61.37,61.38,32500.0,49.164,49.164,49.1,49.108,32500.0
2006-09-06 15:20:00,61.38,61.4,61.35,61.37,23800.0,49.108,49.124,49.084,49.1,23800.0
2006-09-06 15:30:00,61.38,61.38,61.2,61.2,36100.0,49.108,49.108,48.964,48.964,36100.0
2006-09-06 15:40:00,61.2,61.35,61.19,61.35,43300.0,48.964,49.084,48.956,49.084,43300.0
2006-09-06 15:50:00,61.35,61.38,61.34,61.34,41300.0,49.084,49.108,49.076,49.076,41300.0
2006-09-07 09:30:00,61.15,61.16,60.96,61.15,32400.0,48.924,48.932,48.772,48.924,32400.0
2006-09-07 09:40:00,61.15,61.3,61.15,61.21,27500.0,48.924,49.044,48.924,48.972,27500.0
2006-09-07 09:50:00,61.19,61.2,61.04,61.1,29200.0,48.956,48.964,48.836,48.884,29200.0
2006-09-07 10:00:00,61.1,61.1,60.94,60.94,30200.0,48.884,48.884,48.756,48.756,30200.0
2006-09-07 10:10:00,60.94,60.94,60.87,60.92,26600.0,48.756,48.756,48.7,48.74,26600.0
2006-09-07 10:20:00,60.92,60.92,60.8,60.8,30600.0,48.74,48.74,48.644,48.644,30600.0
2006-09-07 10:30:00,60.8,60.82,60.71,60.77,52600.0,48.644,48.66,48.572,48.62,52600.0
2006-09-07 10:40:00,60.77,60.8,60.71,60.76,25600.0,48.62,48.644,48.572,48.612,25600.0
2006-09-07 10:50:00,60.77,60.95,60.73,60.89,23800.0,48.62,48.764,48.588,48.716,23800.0
2006-09-07 11:00:00,60.9,60.92,60.79,60.79,43600.0,48.724,48.74,48.636,48.636,43600.0
2006-09-07 11:10:00,60.79,60.89,60.77,60.82,37200.0,48.636,48.716,48.62,48.66,37200.0
2006-09-07 11:20:00,60.82,60.83,60.65,60.71,27200.0,48.66,48.668,48.524,48.572,27200.0
2006-09-07 11:30:00,60.71,60.85,60.71,60.83,23100.0,48.572,48.684,48.572,48.668,23100.0
2006-09-07 11:40:00,60.84,60.86,60.8,60.84,21100.0,48.676,48.692,48.644,48.676,21100.0
2006-09-07 11:50:00,60.85,61.05,60.77,61.05,27900.0,48.684,48.844,48.62,48.844,27900.0
2006-09-07 12:00:00,61.02,61.04,60.94,60.98,36800.0,48.82,48.836,48.756,48.788,36800.0
2006-09-07 12:10:00,60.98,61.02,60.94,60.94,21000.0,48.788,48.82,48.756,48.756,21000.0
2006-09-07 12:20:00,60.93,60.96,60.92,60.93,15800.0,48.748,48.772,48.74,48.748,15800.0
2006-09-07 12:30:00,60.93,60.94,60.84,60.84,18300.0,48.748,48.756,48.676,48.676,18300.0
2006-09-07 12:40:00,60.84,60.84,60.64,60.65,20700.0,48.676,48.676,48.516,48.524,20700.0
2006-09-07 12:50:00,60.66,60.8,60.66,60.77,19200.0,48.532,48.644,48.532,48.62,19200.0
2006-09-07 13:00:00,60.77,60.77,60.66,60.71,27800.0,48.62,48.62,48.532,48.572,27800.0
2006-09-07 13:10:00,60.71,60.79,60.7,60.79,14400.0,48.572,48.636,48.564,48.636,14400.0
2006-09-07 13:20:00,60.79,60.82,60.73,60.74,18500.0,48.636,48.66,48.588,48.596,18500.0
2006-09-07 13:30:00,60.74,60.87,60.71,60.86,17900.0,48.596,48.7,48.572,48.692,17900.0
2006-09-07 13:40:00,60.87,61.03,60.87,61.02,20800.0,48.7,48.828,48.7,48.82,20800.0
2006-09-07 13:50:00,61.02,61.03,60.89,60.89,31700.0,48.82,48.828,48.716,48.716,31700.0
2006-09-07 14:00:00,60.89,60.91,60.87,60.88,17500.0,48.716,48.732,48.7,48.708,17500.0
2006-09-07 14:10:00,60.88,60.9,60.77,60.78,24700.0,48.708,48.724,48.62,48.628,24700.0
2006-09-07 14:20:00,60.8,60.81,60.76,60.76,18800.0,48.644,48.652,48.612,48.612,18800.0
2006-09-07 14:30:00,60.76,60.78,60.76,60.77,18800.0,48.612,48.628,48.612,48.62,18800.0
2006-09-07 14:40:00,60.76,60.78,60.7,60.78,19800.0,48.612,48.628,48.564,48.628,19800.0
2006-09-07 14:50:00,60.78,60.82,60.78,60.81,20300.0,48.628,48.66,48.628,48.652,20300.0
2006-09-07 15:00:00,60.81,60.81,60.66,60.66,29300.0,48.652,48.652,48.532,48.532,29300.0
2006-09-07 15:10:00,60.66,60.66,60.53,60.56,23100.0,48.532,48.532,48.428,48.452,23100.0
2006-09-07 15:20:00,60.56,60.81,60.53,60.65,27900.0,48.452,48.652,48.428,48.524,27900.0
2006-09-07 15:30:00,60.64,60.65,60.5,60.53,32900.0,48.516,48.524,48.404,48.428,32900.0
2006-09-07 15:40:00,60.52,60.6,60.52,60.6,29700.0,48.42,48.484,48.42,48.484,29700.0
2006-09-07 15:50:00,60.6,60.61,60.58,60.58,32200.0,48.484,48.492,48.468,48.468,32200.0
2006-09-08 09:30:00,60.95,60.95,60.84,60.86,22600.0,48.764,48.764,48.676,48.692,22600.0
2006-09-08 09:40:00,60.85,61.01,60.8,61.01,28100.0,48.684,48.812,48.644,48.812,28100.0
2006-09-08 09:50:00,61.01,61.29,61.01,61.24,39000.0,48.812,49.036,48.812,48.996,39000.0
2006-09-08 10:00:00,61.24,61.46,61.23,61.32,24600.0,48.996,49.172,48.988,49.06,24600.0
2006-09-08 10:10:00,61.3,61.31,61.17,61.22,16600.0,49.044,49.052,48.94,48.98,16600.0
2006-09-08 10:20:00,61.2,61.26,61.2,61.25,24800.0,48.964,49.012,48.964,49.004,24800.0
2006-09-08 10:30:00,61.25,61.42,61.22,61.25,35100.0,49.004,49.14,48.98,49.004,35100.0
2006-09-08 10:40:00,61.25,61.31,61.2,61.29,19700.0,49.004,49.052,48.964,49.036,19700.0
2006-09-08 10:50:00,61.29,61.44,61.29,61.44,23500.0,49.036,49.156,49.036,49.156,23500.0
2006-09-08 11:00:00,61.44,61.48,61.4,61.44,21300.0,49.156,49.188,49.124,49.156,21300.0
2006-09-08 11:10:00,61.45,61.45,61.33,61.33,15500.0,49.164,49.164,49.068,49.068,15500.0
2006-09-08 11:20:00,61.33,61.36,61.24,61.27,13100.0,49.068,49.092,48.996,49.02,13100.0
2006-09-08 11:30:00,61.22,61.25,61.2,61.25,13300.0,48.98,49.004,48.964,49.004,13300.0
2006-09-08 11:40:00,61.24,61.25,61.21,61.23,11600.0,48.996,49.004,48.972,48.988,11600.0
2006-09-08 11:50:00,61.24,61.31,61.24,61.31,10100.0,48.996,49.052,48.996,49.052,10100.0
2006-09-08 12:00:00,61.32,61.4,61.32,61.38,7400.0,49.06,49.124,49.06,49.108,7400.0
2006-09-08 12:10:00,61.4,61.45,61.4,61.42,15500.0,49.124,49.164,49.124,49.14,15500.0
2006-09-08 12:20:00,61.42,61.55,61.42,61.49,21700.0,49.14,49.244,49.14,49.196,21700.0
2006-09-08 12:30:00,61.5,61.6,61.5,61.56,10300.0,49.204,49.284,49.204,49.252,10300.0
2006-09-08 12:40:00,61.56,61.57,61.5,61.5,11900.0,49.252,49.26,49.204,49.204,11900.0
2006-09-08 12:50:00,61.51,61.71,61.51,61.7,14600.0,49.212,49.372,49.212,49.364,14600.0
2006-09-08 13:00:00,61.69,61.7,61.63,61.64,13500.0,49.356,49.364,49.308,49.316,13500.0
2006-09-08 13:10:00,61.64,61.69,61.6,61.68,20400.0,49.316,49.356,49.284,49.348,20400.0
2006-09-08 13:20:00,61.68,61.9,61.68,61.9,14100.0,49.348,49.5241,49.348,49.5241,14100.0
2006-09-08 13:30:00,61.91,61.91,61.81,61.86,11200.0,49.5321,49.5321,49.4521,49.4921,11200.0
2006-09-08 13:40:00,61.85,61.86,61.79,61.81,11400.0,49.4841,49.4921,49.4361,49.4521,11400.0
2006-09-08 13:50:00,61.83,61.93,61.82,61.93,14000.0,49.4681,49.5481,49.4601,49.5481,14000.0
2006-09-08 14:00:00,61.95,61.96,61.86,61.9,12600.0,49.5641,49.5721,49.4921,49.5241,12600.0
2006-09-08 14:10:00,61.91,61.96,61.84,61.86,19200.0,49.5321,49.5721,49.4761,49.4921,19200.0
2006-09-08 14:20:00,61.84,61.84,61.7,61.77,14400.0,49.4761,49.4761,49.364,49.42,14400.0
2006-09-08 14:30:00,61.78,61.81,61.61,61.63,22300.0,49.428,49.4521,49.292,49.308,22300.0
2006-09-08 14:40:00,61.63,61.63,61.5,61.53,16000.0,49.308,49.308,49.204,49.228,16000.0
2006-09-08 14:50:00,61.51,61.55,61.5,61.55,19400.0,49.212,49.244,49.204,49.244,19400.0
2006-09-08 15:00:00,61.54,61.63,61.5,61.63,21600.0,49.236,49.308,49.204,49.308,21600.0
2006-09-08 15:10:00,61.66,61.89,61.66,61.84,41200.0,49.332,49.5161,49.332,49.4761,41200.0
2006-09-08 15:20:00,61.84,61.93,61.8,61.93,26600.0,49.4761,49.5481,49.4441,49.5481,26600.0
2006-09-08 15:30:00,61.93,61.93,61.68,61.81,31900.0,49.5481,49.5481,49.348,49.4521,31900.0
2006-09-08 15:40:00,61.75,61.81,61.7,61.73,25300.0,49.404,49.4521,49.364,49.388,25300.0
2006-09-08 15:50:00,61.75,61.86,61.74,61.74,42900.0,49.404,49.4921,49.396,49.396,42900.0
2006-09-11 09:30:00,61.85,61.85,61.45,61.5,19800.0,49.4841,49.4841,49.164,49.204,19800.0
2006-09-11 09:40:00,61.5,61.5,61.32,61.32,7100.0,49.204,49.204,49.06,49.06,7100.0
2006-09-11 09:50:00,61.33,61.35,61.13,61.35,20800.0,49.068,49.084,48.908,49.084,20800.0
2006-09-11 10:00:00,61.38,61.43,61.31,61.4,6000.0,49.108,49.148,49.052,49.124,6000.0
2006-09-11 10:10:00,61.42,61.42,61.21,61.22,8700.0,49.14,49.14,48.972,48.98,8700.0
2006-09-11 10:20:00,61.18,61.32,61.17,61.28,11500.0,48.948,49.06,48.94,49.028,11500.0
2006-09-11 10:30:00,61.26,61.3,61.22,61.3,15100.0,49.012,49.044,48.98,49.044,15100.0
2006-09-11 10:40:00,61.33,61.39,61.3,61.32,11500.0,49.068,49.116,49.044,49.06,11500.0
2006-09-11 10:50:00,61.32,61.38,61.27,61.3,9100.0,49.06,49.108,49.02,49.044,9100.0
2006-09-11 11:00:00,61.3,61.34,61.3,61.33,17700.0,49.044,49.076,49.044,49.068,17700.0
2006-09-11 11:10:00,61.35,61.46,61.32,61.46,10200.0,49.084,49.172,49.06,49.172,10200.0
2006-09-11 11:20:00,61.46,61.61,61.46,61.57,8600.0,49.172,49.292,49.172,49.26,8600.0
2006-09-11 11:30:00,61.61,61.67,61.59,61.61,19600.0,49.292,49.34,49.276,49.292,19600.0
2006-09-11 11:40:00,61.63,61.63,61.54,61.54,10500.0,49.308,49.308,49.236,49.236,10500.0
2006-09-11 11:50:00,61.54,61.55,61.52,61.54,4500.0,49.236,49.244,49.22,49.236,4500.0
2006-09-11 12:00:00,61.55,61.7,61.53,61.67,29000.0,49.244,49.364,49.228,49.34,29000.0
2006-09-11 12:10:00,61.68,61.77,61.66,61.74,11900.0,49.348,49.42,49.332,49.396,11900.0
2006-09-11 12:20:00,61.76,61.79,61.7,61.7,37200.0,49.412,49.4361,49.364,49.364,37200.0
2006-09-11 12:30:00,61.71,61.82,61.66,61.67,44100.0,49.372,49.4601,49.332,49.34,44100.0
2006-09-11 12:40:00,61.69,61.78,61.69,61.77,48000.0,49.356,49.428,49.356,49.42,48000.0
2006-09-11 12:50:00,61.72,61.88,61.72,61.83,24900.0,49.38,49.5081,49.38,49.4681,24900.0
2006-09-11 13:00:00,61.84,61.99,61.81,61.92,35000.0,49.4761,49.5961,49.4521,49.5401,35000.0
2006-09-11 13:10:00,61.91,61.99,61.85,61.93,56500.0,49.5321,49.5961,49.4841,49.5481,56500.0
2006-09-11 13:20:00,61.91,62.18,61.91,62.17,25800.0,49.5321,49.7481,49.5321,49.7401,25800.0
2006-09-11 13:30:00,62.14,62.17,62.04,62.08,21500.0,49.7161,49.7401,49.6361,49.6681,21500.0
2006-09-11 13:40:00,62.09,62.19,62.07,62.13,27800.0,49.6761,49.7561,49.6601,49.7081,27800.0
2006-09-11 13:50:00,62.13,62.19,62.07,62.16,42000.0,49.7081,49.7561,49.6601,49.7321,42000.0
2006-09-11 14:00:00,62.13,62.26,62.11,62.18,30900.0,49.7081,49.8121,49.6921,49.7481,30900.0
2006-09-11 14:10:00,62.19,62.34,62.16,62.32,41200.0,49.7561,49.8761,49.7321,49.8601,41200.0
2006-09-11 14:20:00,62.32,62.36,62.22,62.32,67100.0,49.8601,49.8921,49.7801,49.8601,67100.0
2006-09-11 14:30:00,62.34,62.45,62.28,62.36,48400.0,49.8761,49.9641,49.8281,49.8921,48400.0
2006-09-11 14:40:00,62.36,62.49,62.35,62.43,46800.0,49.8921,49.9961,49.8841,49.9481,46800.0
2006-09-11 14:50:00,62.45,62.53,62.4,62.41,38700.0,49.9641,50.0281,49.9241,49.9321,38700.0
2006-09-11 15:00:00,62.4,62.5,62.21,62.22,54500.0,49.9241,50.0041,49.7721,49.7801,54500.0
2006-09-11 15:10:00,62.22,62.23,62.03,62.03,20500.0,49.7801,49.7881,49.6281,49.6281,20500.0
2006-09-11 15:20:00,62.03,62.2,62.01,62.19,40500.0,49.6281,49.7641,49.6121,49.7561,40500.0
2006-09-11 15:30:00,62.14,62.18,62.08,62.1,33000.0,49.7161,49.7481,49.6681,49.6841,33000.0
2006-09-11 15:40:00,62.1,62.18,62.07,62.17,45000.0,49.6841,49.7481,49.6601,49.7401,45000.0
2006-09-11 15:50:00,62.17,62.17,62.11,62.14,13100.0,49.7401,49.7401,49.6921,49.7161,13100.0
2006-09-12 09:30:00,62.17,62.17,62.01,62.01,14400.0,49.7401,49.7401,49.6121,49.6121,14400.0
2006-09-12 09:40:00,62.02,62.02,61.83,61.84,118000.0,49.6201,49.6201,49.4681,49.4761,118000.0
2006-09-12 09:50:00,61.84,62.0,61.82,61.92,27700.0,49.4761,49.6041,49.4601,49.5401,27700.0
2006-09-12 10:00:00,61.92,62.07,61.92,62.0,64700.0,49.5401,49.6601,49.5401,49.6041,64700.0
2006-09-12 10:10:00,61.95,62.0,61.93,61.97,45400.0,49.5641,49.6041,49.5481,49.5801,45400.0
2006-09-12 10:20:00,61.97,62.06,61.94,62.03,23800.0,49.5801,49.6521,49.5561,49.6281,23800.0
2006-09-12 10:30:00,62.02,62.14,61.98,62.13,23900.0,49.6201,49.7161,49.5881,49.7081,23900.0
2006-09-12 10:40:00,62.12,62.22,62.06,62.18,20700.0,49.7001,49.7801,49.6521,49.7481,20700.0
2006-09-12 10:50:00,62.2,62.23,62.13,62.23,21700.0,49.7641,49.7881,49.7081,49.7881,21700.0
2006-09-12 11:00:00,62.23,62.27,62.18,62.23,23300.0,49.7881,49.8201,49.7481,49.7881,23300.0
2006-09-12 11:10:00,62.24,62.38,62.24,62.37,23300.0,49.7961,49.9081,49.7961,49.9001,23300.0
2006-09-12 11:20:00,62.35,62.43,62.32,62.37,14200.0,49.8841,49.9481,49.8601,49.9001,14200.0
2006-09-12 11:30:00,62.39,62.51,62.37,62.51,25200.0,49.9161,50.0121,49.9001,50.0121,25200.0
2006-09-12 11:40:00,62.51,62.51,62.47,62.48,32100.0,50.0121,50.0121,49.9801,49.9881,32100.0
2006-09-12 11:50:00,62.47,62.48,62.31,62.31,21000.0,49.9801,49.9881,49.8521,49.8521,21000.0
2006-09-12 12:00:00,62.31,62.39,62.17,62.17,66500.0,49.8521,49.9161,49.7401,49.7401,66500.0
2006-09-12 12:10:00,62.16,62.18,62.12,62.16,13300.0,49.7321,49.7481,49.7001,49.7321,13300.0
2006-09-12 12:20:00,62.15,62.15,62.04,62.05,7300.0,49.7241,49.7241,49.6361,49.6441,7300.0
2006-09-12 12:30:00,62.05,62.05,61.92,61.97,27100.0,49.6441,49.6441,49.5401,49.5801,27100.0
2006-09-12 12:40:00,61.98,62.04,61.94,62.02,45100.0,49.5881,49.6361,49.5561,49.6201,45100.0
2006-09-12 12:50:00,62.03,62.04,62.0,62.04,11700.0,49.6281,49.6361,49.6041,49.6361,11700.0
2006-09-12 13:00:00,62.04,62.04,61.98,62.01,15900.0,49.6361,49.6361,49.5881,49.6121,15900.0
2006-09-12 13:10:00,62.0,62.0,61.94,61.97,13500.0,49.6041,49.6041,49.5561,49.5801,13500.0
2006-09-12 13:20:00,61.98,61.99,61.94,61.96,46900.0,49.5881,49.5961,49.5561,49.5721,46900.0
2006-09-12 13:30:00,61.96,61.99,61.95,61.97,36800.0,49.5721,49.5961,49.5641,49.5801,36800.0
2006-09-12 13:40:00,61.96,61.98,61.95,61.98,71800.0,49.5721,49.5881,49.5641,49.5881,71800.0
2006-09-12 13:50:00,61.98,62.0,61.94,61.99,33600.0,49.5881,49.6041,49.5561,49.5961,33600.0
2006-09-12 14:00:00,61.99,62.01,61.98,62.01,53500.0,49.5961,49.6121,49.5881,49.6121,53500.0
2006-09-12 14:10:00,62.01,62.03,61.98,62.02,22400.0,49.6121,49.6281,49.5881,49.6201,22400.0
2006-09-12 14:20:00,62.04,62.07,61.97,61.97,23900.0,49.6361,49.6601,49.5801,49.5801,23900.0
2006-09-12 14:30:00,61.98,62.04,61.98,62.0,19200.0,49.5881,49.6361,49.5881,49.6041,19200.0
2006-09-12 14:40:00,62.01,62.14,62.01,62.14,26000.0,49.6121,49.7161,49.6121,49.7161,26000.0
2006-09-12 14:50:00,62.15,62.19,62.13,62.19,17000.0,49.7241,49.7561,49.7081,49.7561,17000.0
2006-09-12 15:00:00,62.19,62.2,62.07,62.17,24800.0,49.7561,49.7641,49.6601,49.7401,24800.0
2006-09-12 15:10:00,62.17,62.17,62.11,62.15,11100.0,49.7401,49.7401,49.6921,49.7241,11100.0
2006-09-12 15:20:00,62.15,62.17,62.11,62.14,9600.0,49.7241,49.7401,49.6921,49.7161,9600.0
2006-09-12 15:30:00,62.13,62.22,62.13,62.2,22700.0,49.7081,49.7801,49.7081,49.7641,22700.0
2006-09-12 15:40:00,62.19,62.27,62.18,62.19,72300.0,49.7561,49.8201,49.7481,49.7561,72300.0
2006-09-12 15:50:00,62.18,62.26,62.15,62.19,79400.0,49.7481,49.8121,49.7241,49.7561,79400.0
2006-09-13 09:30:00,62.07,62.46,61.9,62.44,17600.0,49.6601,49.9721,49.5241,49.9561,17600.0
2006-09-13 09:40:00,62.32,62.9,62.29,62.85,24100.0,49.8601,50.3241,49.8361,50.2841,24100.0
2006-09-13 09:50:00,62.86,62.99,62.79,62.94,28300.0,50.2921,50.3961,50.2361,50.3561,28300.0
2006-09-13 10:00:00,62.93,63.24,62.89,63.23,48000.0,50.3481,50.5961,50.3161,50.5881,48000.0
2006-09-13 10:10:00,63.23,63.23,63.06,63.13,30600.0,50.5881,50.5881,50.4521,50.5081,30600.0
2006-09-13 10:20:00,63.13,63.26,63.13,63.17,63000.0,50.5081,50.6121,50.5081,50.5401,63000.0
2006-09-13 10:30:00,63.16,63.21,62.95,63.15,96000.0,50.5321,50.5721,50.3641,50.5241,96000.0
2006-09-13 10:40:00,63.15,63.15,62.97,63.01,20900.0,50.5241,50.5241,50.3801,50.4121,20900.0
2006-09-13 10:50:00,63.01,63.03,62.9,62.9,11600.0,50.4121,50.4281,50.3241,50.3241,11600.0
2006-09-13 11:00:00,62.93,63.05,62.92,63.0,15400.0,50.3481,50.4441,50.3401,50.4041,15400.0
2006-09-13 11:10:00,62.99,62.99,62.9,62.93,11600.0,50.3961,50.3961,50.3241,50.3481,11600.0
2006-09-13 11:20:00,62.94,62.94,62.88,62.89,11900.0,50.3561,50.3561,50.3081,50.3161,11900.0
2006-09-13 11:30:00,62.88,62.97,62.84,62.89,17000.0,50.3081,50.3801,50.2761,50.3161,17000.0
2006-09-13 11:40:00,62.87,62.9,62.81,62.86,16100.0,50.3001,50.3241,50.2521,50.2921,16100.0
2006-09-13 11:50:00,62.83,62.96,62.82,62.92,11100.0,50.2681,50.3721,50.2601,50.3401,11100.0
2006-09-13 12:00:00,62.92,62.95,62.86,62.94,10600.0,50.3401,50.3641,50.2921,50.3561,10600.0
2006-09-13 12:10:00,62.94,63.0,62.9,62.9,10600.0,50.3561,50.4041,50.3241,50.3241,10600.0
2006-09-13 12:20:00,62.93,62.97,62.91,62.91,12700.0,50.3481,50.3801,50.3321,50.3321,12700.0
2006-09-13 12:30:00,62.92,63.07,62.9,63.06,17700.0,50.3401,50.4601,50.3241,50.4521,17700.0
2006-09-13 12:40:00,63.06,63.06,62.97,62.97,10700.0,50.4521,50.4521,50.3801,50.3801,10700.0
2006-09-13 12:50:00,62.97,62.99,62.93,62.97,9700.0,50.3801,50.3961,50.3481,50.3801,9700.0
2006-09-13 13:00:00,62.99,63.01,62.98,63.0,8400.0,50.3961,50.4121,50.3881,50.4041,8400.0
2006-09-13 13:10:00,62.98,63.03,62.98,63.01,11300.0,50.3881,50.4281,50.3881,50.4121,11300.0
2006-09-13 13:20:00,63.01,63.01,62.96,62.99,18800.0,50.4121,50.4121,50.3721,50.3961,18800.0
2006-09-13 13:30:00,62.99,63.04,62.98,63.03,9700.0,50.3961,50.4361,50.3881,50.4281,9700.0
2006-09-13 13:40:00,63.03,63.12,63.03,63.12,15500.0,50.4281,50.5001,50.4281,50.5001,15500.0
2006-09-13 13:50:00,63.12,63.19,63.06,63.11,31100.0,50.5001,50.5561,50.4521,50.4921,31100.0
2006-09-13 14:00:00,63.12,63.15,63.08,63.12,11800.0,50.5001,50.5241,50.4681,50.5001,11800.0
2006-09-13 14:10:00,63.13,63.16,63.09,63.11,16600.0,50.5081,50.5321,50.4761,50.4921,16600.0
2006-09-13 14:20:00,63.12,63.14,63.1,63.14,7300.0,50.5001,50.5161,50.4841,50.5161,7300.0
2006-09-13 14:30:00,63.12,63.12,63.02,63.1,22300.0,50.5001,50.5001,50.4201,50.4841,22300.0
2006-09-13 14:40:00,63.09,63.14,63.08,63.14,7700.0,50.4761,50.5161,50.4681,50.5161,7700.0
2006-09-13 14:50:00,63.13,63.29,63.13,63.28,12800.0,50.5081,50.6361,50.5081,50.6281,12800.0
2006-09-13 15:00:00,63.26,63.26,63.12,63.12,26600.0,50.6121,50.6121,50.5001,50.5001,26600.0
2006-09-13 15:10:00,63.13,63.15,63.05,63.15,19600.0,50.5081,50.5241,50.4441,50.5241,19600.0
2006-09-13 15:20:00,63.17,63.23,63.14,63.21,52700.0,50.5401,50.5881,50.5161,50.5721,52700.0
2006-09-13 15:30:00,63.2,63.33,63.2,63.32,31700.0,50.5641,50.6682,50.5641,50.6602,31700.0
2006-09-13 15:40:00,63.3,63.38,63.27,63.37,22700.0,50.6441,50.7082,50.6201,50.7002,22700.0
2006-09-13 15:50:00,63.37,63.39,63.3,63.37,35600.0,50.7002,50.7162,50.6441,50.7002,35600.0
2006-09-14 09:30:00,63.37,63.8,63.37,63.8,35700.0,50.7002,51.0442,50.7002,51.0442,35700.0
2006-09-14 09:40:00,63.79,63.79,63.52,63.64,19100.0,51.0362,51.0362,50.8202,50.9162,19100.0
2006-09-14 09:50:00,63.64,63.78,63.58,63.72,30900.0,50.9162,51.0282,50.8682,50.9802,30900.0
2006-09-14 10:00:00,63.72,63.73,63.52,63.53,12900.0,50.9802,50.9882,50.8202,50.8282,12900.0
2006-09-14 10:10:00,63.5,63.56,63.5,63.56,25500.0,50.8042,50.8522,50.8042,50.8522,25500.0
2006-09-14 10:20:00,63.56,63.56,63.5,63.5,44700.0,50.8522,50.8522,50.8042,50.8042,44700.0
2006-09-14 10:30:00,63.51,63.53,63.48,63.49,29600.0,50.8122,50.8282,50.7882,50.7962,29600.0
2006-09-14 10:40:00,63.48,63.5,63.42,63.46,22800.0,50.7882,50.8042,50.7402,50.7722,22800.0
2006-09-14 10:50:00,63.46,63.47,63.28,63.28,37200.0,50.7722,50.7802,50.6281,50.6281,37200.0
2006-09-14 11:00:00,63.29,63.33,63.2,63.26,38200.0,50.6361,50.6682,50.5641,50.6121,38200.0
2006-09-14 11:10:00,63.26,63.31,63.22,63.28,11600.0,50.6121,50.6521,50.5801,50.6281,11600.0
2006-09-14 11:20:00,63.29,63.29,63.18,63.26,44900.0,50.6361,50.6361,50.5481,50.6121,44900.0
2006-09-14 11:30:00,63.26,63.35,63.25,63.35,44500.0,50.6121,50.6842,50.6041,50.6842,44500.0
2006-09-14 11:40:00,63.35,63.35,63.16,63.22,11100.0,50.6842,50.6842,50.5321,50.5801,11100.0
2006-09-14 11:50:00,63.22,63.25,63.15,63.16,14800.0,50.5801,50.6041,50.5241,50.5321,14800.0
2006-09-14 12:00:00,63.13,63.13,63.0,63.01,28000.0,50.5081,50.5081,50.4041,50.4121,28000.0
2006-09-14 12:10:00,63.01,63.01,62.96,62.99,24500.0,50.4121,50.4121,50.3721,50.3961,24500.0
2006-09-14 12:20:00,62.98,63.04,62.97,63.04,24700.0,50.3881,50.4361,50.3801,50.4361,24700.0
2006-09-14 12:30:00,63.02,63.02,62.97,62.97,12000.0,50.4201,50.4201,50.3801,50.3801,12000.0
2006-09-14 12:40:00,62.97,62.98,62.93,62.98,8700.0,50.3801,50.3881,50.3481,50.3881,8700.0
2006-09-14 12:50:00,62.98,63.11,62.97,63.1,19400.0,50.3881,50.4921,50.3801,50.4841,19400.0
2006-09-14 13:00:00,63.1,63.1,62.99,63.0,12000.0,50.4841,50.4841,50.3961,50.4041,12000.0
2006-09-14 13:10:00,63.0,63.11,62.99,63.1,12400.0,50.4041,50.4921,50.3961,50.4841,12400.0
2006-09-14 13:20:00,63.1,63.14,63.07,63.11,14700.0,50.4841,50.5161,50.4601,50.4921,14700.0
2006-09-14 13:30:00,63.12,63.17,63.1,63.1,8600.0,50.5001,50.5401,50.4841,50.4841,8600.0
2006-09-14 13:40:00,63.09,63.09,63.03,63.04,10000.0,50.4761,50.4761,50.4281,50.4361,10000.0
2006-09-14 13:50:00,63.03,63.16,63.01,63.07,29100.0,50.4281,50.5321,50.4121,50.4601,29100.0
2006-09-14 14:00:00,63.06,63.06,62.97,62.97,13100.0,50.4521,50.4521,50.3801,50.3801,13100.0
2006-09-14 14:10:00,62.96,63.09,62.96,63.04,19800.0,50.3721,50.4761,50.3721,50.4361,19800.0
2006-09-14 14:20:00,63.01,63.08,63.01,63.05,15800.0,50.4121,50.4681,50.4121,50.4441,15800.0
2006-09-14 14:30:00,63.06,63.1,63.03,63.05,15700.0,50.4521,50.4841,50.4281,50.4441,15700.0
2006-09-14 14:40:00,63.05,63.07,63.03,63.04,16900.0,50.4441,50.4601,50.4281,50.4361,16900.0
2006-09-14 14:50:00,63.04,63.11,63.04,63.09,13400.0,50.4361,50.4921,50.4361,50.4761,13400.0
2006-09-14 15:00:00,63.1,63.13,63.05,63.13,23500.0,50.4841,50.5081,50.4441,50.5081,23500.0
2006-09-14 15:10:00,63.14,63.27,63.1,63.26,16500.0,50.5161,50.6201,50.4841,50.6121,16500.0
2006-09-14 15:20:00,63.27,63.27,63.15,63.19,11500.0,50.6201,50.6201,50.5241,50.5561,11500.0
2006-09-14 15:30:00,63.2,63.24,63.18,63.24,7000.0,50.5641,50.5961,50.5481,50.5961,7000.0
2006-09-14 15:40:00,63.24,63.25,63.18,63.25,11800.0,50.5961,50.6041,50.5481,50.6041,11800.0
2006-09-14 15:50:00,63.25,63.25,63.19,63.19,15300.0,50.6041,50.6041,50.5561,50.5561,15300.0
2006-09-15 09:30:00,63.65,63.65,63.64,63.65,188600.0,50.9242,50.9242,50.9162,50.9242,188600.0
2006-09-15 09:40:00,63.65,63.69,63.35,63.47,17400.0,50.9242,50.9562,50.6842,50.7802,17400.0
2006-09-15 09:50:00,63.51,63.9,63.49,63.83,13500.0,50.8122,51.1242,50.7962,51.0682,13500.0
2006-09-15 10:00:00,63.8,63.8,63.67,63.8,15200.0,51.0442,51.0442,50.9402,51.0442,15200.0
2006-09-15 10:10:00,63.8,64.5,63.8,64.24,69600.0,51.0442,51.6042,51.0442,51.3962,69600.0
2006-09-15 10:20:00,64.24,64.3,64.14,64.19,103300.0,51.3962,51.4442,51.3162,51.3562,103300.0
2006-09-15 10:30:00,64.17,64.26,64.1,64.2,60000.0,51.3402,51.4122,51.2842,51.3642,60000.0
2006-09-15 10:40:00,64.19,64.2,64.13,64.15,27000.0,51.3562,51.3642,51.3082,51.3242,27000.0
2006-09-15 10:50:00,64.15,64.18,64.1,64.17,38600.0,51.3242,51.3482,51.2842,51.3402,38600.0
2006-09-15 11:00:00,64.15,64.19,64.14,64.19,28400.0,51.3242,51.3562,51.3162,51.3562,28400.0
2006-09-15 11:10:00,64.19,64.25,64.16,64.21,49600.0,51.3562,51.4042,51.3322,51.3722,49600.0
2006-09-15 11:20:00,64.21,64.31,64.17,64.25,32400.0,51.3722,51.4522,51.3402,51.4042,32400.0
2006-09-15 11:30:00,64.25,64.39,64.22,64.33,45700.0,51.4042,51.5162,51.3802,51.4682,45700.0
2006-09-15 11:40:00,64.35,64.35,64.28,64.33,20200.0,51.4842,51.4842,51.4282,51.4682,20200.0
2006-09-15 11:50:00,64.31,64.41,64.3,64.38,27500.0,51.4522,51.5322,51.4442,51.5082,27500.0
2006-09-15 12:00:00,64.37,64.38,64.22,64.36,31000.0,51.5002,51.5082,51.3802,51.4922,31000.0
2006-09-15 12:10:00,64.36,64.57,64.31,64.55,45000.0,51.4922,51.6602,51.4522,51.6442,45000.0
2006-09-15 12:20:00,64.53,64.54,64.42,64.47,13900.0,51.6282,51.6362,51.5402,51.5802,13900.0
2006-09-15 12:30:00,64.46,64.46,64.29,64.35,32800.0,51.5722,51.5722,51.4362,51.4842,32800.0
2006-09-15 12:40:00,64.35,64.35,64.28,64.28,88800.0,51.4842,51.4842,51.4282,51.4282,88800.0
2006-09-15 12:50:00,64.28,64.37,64.26,64.34,70100.0,51.4282,51.5002,51.4122,51.4762,70100.0
2006-09-15 13:00:00,64.37,64.39,64.34,64.37,38000.0,51.5002,51.5162,51.4762,51.5002,38000.0
2006-09-15 13:10:00,64.37,64.39,64.35,64.37,15900.0,51.5002,51.5162,51.4842,51.5002,15900.0
2006-09-15 13:20:00,64.36,64.36,64.3,64.31,30600.0,51.4922,51.4922,51.4442,51.4522,30600.0
2006-09-15 13:30:00,64.32,64.42,64.31,64.42,23800.0,51.4602,51.5402,51.4522,51.5402,23800.0
2006-09-15 13:40:00,64.42,64.45,64.36,64.45,32400.0,51.5402,51.5642,51.4922,51.5642,32400.0
2006-09-15 13:50:00,64.48,64.55,64.44,64.49,48500.0,51.5882,51.6442,51.5562,51.5962,48500.0
2006-09-15 14:00:00,64.49,64.5,64.38,64.44,31000.0,51.5962,51.6042,51.5082,51.5562,31000.0
2006-09-15 14:10:00,64.45,64.54,64.44,64.51,20900.0,51.5642,51.6362,51.5562,51.6122,20900.0
2006-09-15 14:20:00,64.52,64.55,64.5,64.55,19100.0,51.6202,51.6442,51.6042,51.6442,19100.0
2006-09-15 14:30:00,64.55,64.58,64.52,64.57,30700.0,51.6442,51.6682,51.6202,51.6602,30700.0
2006-09-15 14:40:00,64.56,64.87,64.56,64.72,56600.0,51.6522,51.9003,51.6522,51.7802,56600.0
2006-09-15 14:50:00,64.72,64.72,64.62,64.62,37200.0,51.7802,51.7802,51.7002,51.7002,37200.0
2006-09-15 15:00:00,64.62,64.65,64.6,64.65,50300.0,51.7002,51.7242,51.6842,51.7242,50300.0
2006-09-15 15:10:00,64.65,64.75,64.65,64.74,37700.0,51.7242,51.8042,51.7242,51.7962,37700.0
2006-09-15 15:20:00,64.74,64.78,64.71,64.71,47700.0,51.7962,51.8282,51.7722,51.7722,47700.0
2006-09-15 15:30:00,64.72,64.76,64.69,64.75,51700.0,51.7802,51.8122,51.7562,51.8042,51700.0
2006-09-15 15:40:00,64.74,64.76,64.73,64.75,76100.0,51.7962,51.8122,51.7882,51.8042,76100.0
2006-09-15 15:50:00,64.75,64.76,64.73,64.75,134600.0,51.8042,51.8122,51.7882,51.8042,134600.0
2006-09-18 09:30:00,64.9,64.92,64.85,64.88,48700.0,51.9243,51.9403,51.8843,51.9083,48700.0
2006-09-18 09:40:00,64.84,64.89,64.8,64.83,36900.0,51.8763,51.9163,51.8442,51.8682,36900.0
2006-09-18 09:50:00,64.81,64.9,64.78,64.78,43800.0,51.8522,51.9243,51.8282,51.8282,43800.0
2006-09-18 10:00:00,64.78,64.92,64.78,64.88,77200.0,51.8282,51.9403,51.8282,51.9083,77200.0
2006-09-18 10:10:00,64.88,64.99,64.87,64.99,37600.0,51.9083,51.9963,51.9003,51.9963,37600.0
2006-09-18 10:20:00,64.98,65.09,64.9,64.95,66500.0,51.9883,52.0763,51.9243,51.9643,66500.0
2006-09-18 10:30:00,64.95,64.98,64.92,64.96,42300.0,51.9643,51.9883,51.9403,51.9723,42300.0
2006-09-18 10:40:00,64.95,65.09,64.94,65.04,25600.0,51.9643,52.0763,51.9563,52.0363,25600.0
2006-09-18 10:50:00,65.04,65.16,65.04,65.06,34600.0,52.0363,52.1323,52.0363,52.0523,34600.0
2006-09-18 11:00:00,65.06,65.08,65.03,65.03,11100.0,52.0523,52.0683,52.0283,52.0283,11100.0
2006-09-18 11:10:00,65.04,65.04,64.85,64.85,25300.0,52.0363,52.0363,51.8843,51.8843,25300.0
2006-09-18 11:20:00,64.84,64.84,64.61,64.64,28000.0,51.8763,51.8763,51.6922,51.7162,28000.0
2006-09-18 11:30:00,64.65,64.65,64.52,64.53,32400.0,51.7242,51.7242,51.6202,51.6282,32400.0
2006-09-18 11:40:00,64.54,64.66,64.54,64.66,24000.0,51.6362,51.7322,51.6362,51.7322,24000.0
2006-09-18 11:50:00,64.66,64.66,64.38,64.38,36600.0,51.7322,51.7322,51.5082,51.5082,36600.0
2006-09-18 12:00:00,64.38,64.38,64.25,64.29,27600.0,51.5082,51.5082,51.4042,51.4362,27600.0
2006-09-18 12:10:00,64.29,64.29,64.22,64.22,36600.0,51.4362,51.4362,51.3802,51.3802,36600.0
2006-09-18 12:20:00,64.21,64.21,64.06,64.16,22200.0,51.3722,51.3722,51.2522,51.3322,22200.0
2006-09-18 12:30:00,64.16,64.19,64.16,64.19,8600.0,51.3322,51.3562,51.3322,51.3562,8600.0
2006-09-18 12:40:00,64.2,64.3,64.18,64.24,12200.0,51.3642,51.4442,51.3482,51.3962,12200.0
2006-09-18 12:50:00,64.24,64.33,64.22,64.33,10500.0,51.3962,51.4682,51.3802,51.4682,10500.0
2006-09-18 13:00:00,64.33,64.33,64.24,64.26,9800.0,51.4682,51.4682,51.3962,51.4122,9800.0
2006-09-18 13:10:00,64.25,64.26,64.21,64.26,10300.0,51.4042,51.4122,51.3722,51.4122,10300.0
2006-09-18 13:20:00,64.27,64.34,64.26,64.34,8400.0,51.4202,51.4762,51.4122,51.4762,8400.0
2006-09-18 13:30:00,64.33,64.36,64.19,64.21,12700.0,51.4682,51.4922,51.3562,51.3722,12700.0
2006-09-18 13:40:00,64.19,64.19,64.06,64.08,14200.0,51.3562,51.3562,51.2522,51.2682,14200.0
2006-09-18 13:50:00,64.08,64.09,63.96,64.01,10200.0,51.2682,51.2762,51.1722,51.2122,10200.0
2006-09-18 14:00:00,64.01,64.02,63.87,63.87,11500.0,51.2122,51.2202,51.1002,51.1002,11500.0
2006-09-18 14:10:00,63.88,63.9,63.82,63.84,19100.0,51.1082,51.1242,51.0602,51.0762,19100.0
2006-09-18 14:20:00,63.84,63.93,63.84,63.9,16600.0,51.0762,51.1482,51.0762,51.1242,16600.0
2006-09-18 14:30:00,63.89,63.89,63.82,63.84,9600.0,51.1162,51.1162,51.0602,51.0762,9600.0
2006-09-18 14:40:00,63.84,63.84,63.73,63.73,17900.0,51.0762,51.0762,50.9882,50.9882,17900.0
2006-09-18 14:50:00,63.73,63.78,63.67,63.68,24900.0,50.9882,51.0282,50.9402,50.9482,24900.0
2006-09-18 15:00:00,63.68,63.7,63.63,63.68,29100.0,50.9482,50.9642,50.9082,50.9482,29100.0
2006-09-18 15:10:00,63.68,63.68,63.54,63.59,29700.0,50.9482,50.9482,50.8362,50.8762,29700.0
2006-09-18 15:20:00,63.59,63.68,63.57,63.66,19800.0,50.8762,50.9482,50.8602,50.9322,19800.0
2006-09-18 15:30:00,63.66,63.67,63.55,63.55,48000.0,50.9322,50.9402,50.8442,50.8442,48000.0
2006-09-18 15:40:00,63.56,63.56,63.44,63.44,51100.0,50.8522,50.8522,50.7562,50.7562,51100.0
2006-09-18 15:50:00,63.44,63.44,63.38,63.39,80600.0,50.7562,50.7562,50.7082,50.7162,80600.0
2006-09-19 09:30:00,63.4,63.53,63.35,63.43,20100.0,50.7242,50.8282,50.6842,50.7482,20100.0
2006-09-19 09:40:00,63.44,63.88,63.35,63.71,30100.0,50.7562,51.1082,50.6842,50.9722,30100.0
2006-09-19 09:50:00,63.73,63.75,63.65,63.66,14000.0,50.9882,51.0042,50.9242,50.9322,14000.0
2006-09-19 10:00:00,63.66,63.69,63.58,63.59,29300.0,50.9322,50.9562,50.8682,50.8762,29300.0
2006-09-19 10:10:00,63.62,63.62,63.49,63.49,17400.0,50.9002,50.9002,50.7962,50.7962,17400.0
2006-09-19 10:20:00,63.47,63.5,63.43,63.46,13400.0,50.7802,50.8042,50.7482,50.7722,13400.0
2006-09-19 10:30:00,63.46,63.47,63.43,63.46,12100.0,50.7722,50.7802,50.7482,50.7722,12100.0
2006-09-19 10:40:00,63.47,63.5,63.46,63.48,13800.0,50.7802,50.8042,50.7722,50.7882,13800.0
2006-09-19 10:50:00,63.48,63.5,63.47,63.49,12700.0,50.7882,50.8042,50.7802,50.7962,12700.0
2006-09-19 11:00:00,63.48,63.5,63.47,63.5,20900.0,50.7882,50.8042,50.7802,50.8042,20900.0
2006-09-19 11:10:00,63.49,63.5,63.45,63.47,11500.0,50.7962,50.8042,50.7642,50.7802,11500.0
2006-09-19 11:20:00,63.49,63.5,63.47,63.5,20000.0,50.7962,50.8042,50.7802,50.8042,20000.0
2006-09-19 11:30:00,63.49,63.5,63.45,63.45,20900.0,50.7962,50.8042,50.7642,50.7642,20900.0
2006-09-19 11:40:00,63.43,63.44,63.22,63.23,15100.0,50.7482,50.7562,50.5801,50.5881,15100.0
2006-09-19 11:50:00,63.24,63.26,63.18,63.2,18800.0,50.5961,50.6121,50.5481,50.5641,18800.0
2006-09-19 12:00:00,63.2,63.21,63.0,63.01,24500.0,50.5641,50.5721,50.4041,50.4121,24500.0
2006-09-19 12:10:00,63.0,63.0,62.86,62.95,25000.0,50.4041,50.4041,50.2921,50.3641,25000.0
2006-09-19 12:20:00,62.93,62.96,62.89,62.9,10000.0,50.3481,50.3721,50.3161,50.3241,10000.0
2006-09-19 12:30:00,62.9,62.96,62.85,62.96,9100.0,50.3241,50.3721,50.2841,50.3721,9100.0
2006-09-19 12:40:00,62.96,63.0,62.94,62.98,23900.0,50.3721,50.4041,50.3561,50.3881,23900.0
2006-09-19 12:50:00,62.96,62.97,62.86,62.91,29700.0,50.3721,50.3801,50.2921,50.3321,29700.0
2006-09-19 13:00:00,62.91,62.93,62.79,62.86,27700.0,50.3321,50.3481,50.2361,50.2921,27700.0
2006-09-19 13:10:00,62.81,62.82,62.63,62.71,39400.0,50.2521,50.2601,50.1081,50.1721,39400.0
2006-09-19 13:20:00,62.71,62.78,62.65,62.73,60400.0,50.1721,50.2281,50.1241,50.1881,60400.0
2006-09-19 13:30:00,62.71,62.75,62.66,62.66,20900.0,50.1721,50.2041,50.1321,50.1321,20900.0
2006-09-19 13:40:00,62.65,62.7,62.63,62.66,19900.0,50.1241,50.1641,50.1081,50.1321,19900.0
2006-09-19 13:50:00,62.67,62.81,62.66,62.81,14700.0,50.1401,50.2521,50.1321,50.2521,14700.0
2006-09-19 14:00:00,62.84,62.99,62.84,62.93,34000.0,50.2761,50.3961,50.2761,50.3481,34000.0
2006-09-19 14:10:00,62.93,62.94,62.86,62.91,16900.0,50.3481,50.3561,50.2921,50.3321,16900.0
2006-09-19 14:20:00,62.91,63.07,62.91,63.01,22400.0,50.3321,50.4601,50.3321,50.4121,22400.0
2006-09-19 14:30:00,62.99,63.02,62.93,62.93,21200.0,50.3961,50.4201,50.3481,50.3481,21200.0
2006-09-19 14:40:00,62.93,62.94,62.83,62.9,24900.0,50.3481,50.3561,50.2681,50.3241,24900.0
2006-09-19 14:50:00,62.9,62.93,62.83,62.83,20000.0,50.3241,50.3481,50.2681,50.2681,20000.0
2006-09-19 15:00:00,62.84,62.92,62.82,62.92,23400.0,50.2761,50.3401,50.2601,50.3401,23400.0
2006-09-19 15:10:00,62.92,62.95,62.82,62.82,20600.0,50.3401,50.3641,50.2601,50.2601,20600.0
2006-09-19 15:20:00,62.82,62.82,62.76,62.77,39800.0,50.2601,50.2601,50.2121,50.2201,39800.0
2006-09-19 15:30:00,62.77,62.82,62.7,62.78,58200.0,50.2201,50.2601,50.1641,50.2281,58200.0
2006-09-19 15:40:00,62.78,62.78,62.66,62.67,64300.0,50.2281,50.2281,50.1321,50.1401,64300.0
2006-09-19 15:50:00,62.67,62.78,62.66,62.75,75600.0,50.1401,50.2281,50.1321,50.2041,75600.0
2006-09-20 09:30:00,62.95,63.41,62.95,63.39,18800.0,50.3641,50.7322,50.3641,50.7162,18800.0
2006-09-20 09:40:00,63.4,63.61,63.4,63.5,17900.0,50.7242,50.8922,50.7242,50.8042,17900.0
2006-09-20 09:50:00,63.5,63.53,63.24,63.25,12400.0,50.8042,50.8282,50.5961,50.6041,12400.0
2006-09-20 10:00:00,63.25,63.33,63.13,63.25,17600.0,50.6041,50.6682,50.5081,50.6041,17600.0
2006-09-20 10:10:00,63.25,63.3,63.22,63.23,8600.0,50.6041,50.6441,50.5801,50.5881,8600.0
2006-09-20 10:20:00,63.23,63.49,63.21,63.49,14700.0,50.5881,50.7962,50.5721,50.7962,14700.0
2006-09-20 10:30:00,63.51,63.57,63.48,63.49,11300.0,50.8122,50.8602,50.7882,50.7962,11300.0
2006-09-20 10:40:00,63.49,63.49,63.37,63.39,11500.0,50.7962,50.7962,50.7002,50.7162,11500.0
2006-09-20 10:50:00,63.39,63.42,63.35,63.42,11100.0,50.7162,50.7402,50.6842,50.7402,11100.0
2006-09-20 11:00:00,63.42,63.44,63.37,63.39,10000.0,50.7402,50.7562,50.7002,50.7162,10000.0
2006-09-20 11:10:00,63.39,63.48,63.39,63.44,7900.0,50.7162,50.7882,50.7162,50.7562,7900.0
2006-09-20 11:20:00,63.44,63.44,63.25,63.33,21700.0,50.7562,50.7562,50.6041,50.6682,21700.0
2006-09-20 11:30:00,63.34,63.34,63.24,63.27,14000.0,50.6762,50.6762,50.5961,50.6201,14000.0
2006-09-20 11:40:00,63.27,63.36,63.27,63.36,6200.0,50.6201,50.6922,50.6201,50.6922,6200.0
2006-09-20 11:50:00,63.36,63.36,63.25,63.26,10800.0,50.6922,50.6922,50.6041,50.6121,10800.0
2006-09-20 12:00:00,63.27,63.27,63.23,63.24,10000.0,50.6201,50.6201,50.5881,50.5961,10000.0
2006-09-20 12:10:00,63.23,63.23,63.19,63.21,6500.0,50.5881,50.5881,50.5561,50.5721,6500.0
2006-09-20 12:20:00,63.21,63.24,63.17,63.17,8300.0,50.5721,50.5961,50.5401,50.5401,8300.0
2006-09-20 12:30:00,63.15,63.23,63.15,63.21,9300.0,50.5241,50.5881,50.5241,50.5721,9300.0
2006-09-20 12:40:00,63.19,63.19,63.12,63.15,12700.0,50.5561,50.5561,50.5001,50.5241,12700.0
2006-09-20 12:50:00,63.15,63.18,63.09,63.11,6600.0,50.5241,50.5481,50.4761,50.4921,6600.0
2006-09-20 13:00:00,63.09,63.12,63.05,63.05,8600.0,50.4761,50.5001,50.4441,50.4441,8600.0
2006-09-20 13:10:00,63.05,63.09,62.99,63.01,8600.0,50.4441,50.4761,50.3961,50.4121,8600.0
2006-09-20 13:20:00,63.0,63.06,63.0,63.05,5900.0,50.4041,50.4521,50.4041,50.4441,5900.0
2006-09-20 13:30:00,63.06,63.12,63.04,63.11,23600.0,50.4521,50.5001,50.4361,50.4921,23600.0
2006-09-20 13:40:00,63.11,63.16,63.11,63.14,11900.0,50.4921,50.5321,50.4921,50.5161,11900.0
2006-09-20 13:50:00,63.14,63.24,63.14,63.23,6600.0,50.5161,50.5961,50.5161,50.5881,6600.0
2006-09-20 14:00:00,63.21,63.33,63.21,63.28,9600.0,50.5721,50.6682,50.5721,50.6281,9600.0
2006-09-20 14:10:00,63.26,63.27,63.14,63.16,11100.0,50.6121,50.6201,50.5161,50.5321,11100.0
2006-09-20 14:20:00,63.16,63.37,63.14,63.19,14200.0,50.5321,50.7002,50.5161,50.5561,14200.0
2006-09-20 14:30:00,63.15,63.33,63.15,63.18,12200.0,50.5241,50.6682,50.5241,50.5481,12200.0
2006-09-20 14:40:00,63.18,63.18,63.05,63.1,14900.0,50.5481,50.5481,50.4441,50.4841,14900.0
2006-09-20 14:50:00,63.07,63.21,63.06,63.18,14000.0,50.4601,50.5721,50.4521,50.5481,14000.0
2006-09-20 15:00:00,63.18,63.36,63.14,63.25,11300.0,50.5481,50.6922,50.5161,50.6041,11300.0
2006-09-20 15:10:00,63.25,63.33,63.15,63.33,8100.0,50.6041,50.6682,50.5241,50.6682,8100.0
2006-09-20 15:20:00,63.33,63.47,63.31,63.47,25900.0,50.6682,50.7802,50.6521,50.7802,25900.0
2006-09-20 15:30:00,63.47,63.48,63.34,63.34,11500.0,50.7802,50.7882,50.6762,50.6762,11500.0
2006-09-20 15:40:00,63.34,63.39,63.23,63.23,22500.0,50.6762,50.7162,50.5881,50.5881,22500.0
2006-09-20 15:50:00,63.24,63.37,63.23,63.29,40600.0,50.5961,50.7002,50.5881,50.6361,40600.0
2006-09-21 09:30:00,63.5,63.75,63.47,63.69,31300.0,50.8042,51.0042,50.7802,50.9562,31300.0
2006-09-21 09:40:00,63.69,63.69,63.51,63.51,19800.0,50.9562,50.9562,50.8122,50.8122,19800.0
2006-09-21 09:50:00,63.5,63.63,63.5,63.58,21900.0,50.8042,50.9082,50.8042,50.8682,21900.0
2006-09-21 10:00:00,63.59,63.59,63.53,63.55,17300.0,50.8762,50.8762,50.8282,50.8442,17300.0
2006-09-21 10:10:00,63.55,63.56,63.39,63.43,30200.0,50.8442,50.8522,50.7162,50.7482,30200.0
2006-09-21 10:20:00,63.45,63.56,63.42,63.49,29400.0,50.7642,50.8522,50.7402,50.7962,29400.0
2006-09-21 10:30:00,63.49,63.49,63.32,63.45,24500.0,50.7962,50.7962,50.6602,50.7642,24500.0
2006-09-21 10:40:00,63.46,63.53,63.44,63.51,19700.0,50.7722,50.8282,50.7562,50.8122,19700.0
2006-09-21 10:50:00,63.51,63.51,63.4,63.4,21500.0,50.8122,50.8122,50.7242,50.7242,21500.0
2006-09-21 11:00:00,63.4,63.45,63.4,63.43,15400.0,50.7242,50.7642,50.7242,50.7482,15400.0
2006-09-21 11:10:00,63.44,63.45,63.4,63.43,23600.0,50.7562,50.7642,50.7242,50.7482,23600.0
2006-09-21 11:20:00,63.41,63.5,63.41,63.45,26000.0,50.7322,50.8042,50.7322,50.7642,26000.0
2006-09-21 11:30:00,63.45,63.57,63.32,63.57,10200.0,50.7642,50.8602,50.6602,50.8602,10200.0
2006-09-21 11:40:00,63.57,63.65,63.57,63.65,10600.0,50.8602,50.9242,50.8602,50.9242,10600.0
2006-09-21 11:50:00,63.64,63.73,63.62,63.64,15000.0,50.9162,50.9882,50.9002,50.9162,15000.0
2006-09-21 12:00:00,63.64,63.64,63.41,63.55,17000.0,50.9162,50.9162,50.7322,50.8442,17000.0
2006-09-21 12:10:00,63.53,63.58,63.5,63.54,7300.0,50.8282,50.8682,50.8042,50.8362,7300.0
2006-09-21 12:20:00,63.54,63.54,63.42,63.44,10700.0,50.8362,50.8362,50.7402,50.7562,10700.0
2006-09-21 12:30:00,63.44,63.47,63.42,63.47,11900.0,50.7562,50.7802,50.7402,50.7802,11900.0
2006-09-21 12:40:00,63.47,63.47,63.41,63.41,18900.0,50.7802,50.7802,50.7322,50.7322,18900.0
2006-09-21 12:50:00,63.41,63.43,63.37,63.39,25100.0,50.7322,50.7482,50.7002,50.7162,25100.0
2006-09-21 13:00:00,63.4,63.48,63.39,63.42,16000.0,50.7242,50.7882,50.7162,50.7402,16000.0
2006-09-21 13:10:00,63.42,63.45,63.36,63.45,13000.0,50.7402,50.7642,50.6922,50.7642,13000.0
2006-09-21 13:20:00,63.45,63.51,63.45,63.5,9600.0,50.7642,50.8122,50.7642,50.8042,9600.0
2006-09-21 13:30:00,63.49,63.61,63.48,63.61,13900.0,50.7962,50.8922,50.7882,50.8922,13900.0
2006-09-21 13:40:00,63.61,63.7,63.57,63.7,16300.0,50.8922,50.9642,50.8602,50.9642,16300.0
2006-09-21 13:50:00,63.68,63.71,63.58,63.63,13600.0,50.9482,50.9722,50.8682,50.9082,13600.0
2006-09-21 14:00:00,63.64,63.64,63.53,63.53,12700.0,50.9162,50.9162,50.8282,50.8282,12700.0
2006-09-21 14:10:00,63.53,63.58,63.49,63.5,18500.0,50.8282,50.8682,50.7962,50.8042,18500.0
2006-09-21 14:20:00,63.49,63.51,63.43,63.47,20400.0,50.7962,50.8122,50.7482,50.7802,20400.0
2006-09-21 14:30:00,63.45,63.51,63.44,63.49,14300.0,50.7642,50.8122,50.7562,50.7962,14300.0
2006-09-21 14:40:00,63.5,63.5,63.42,63.49,28200.0,50.8042,50.8042,50.7402,50.7962,28200.0
2006-09-21 14:50:00,63.49,63.5,63.45,63.45,16500.0,50.7962,50.8042,50.7642,50.7642,16500.0
2006-09-21 15:00:00,63.45,63.52,63.42,63.42,25100.0,50.7642,50.8202,50.7402,50.7402,25100.0
2006-09-21 15:10:00,63.41,63.41,63.24,63.25,21700.0,50.7322,50.7322,50.5961,50.6041,21700.0
2006-09-21 15:20:00,63.23,63.26,63.2,63.22,14500.0,50.5881,50.6121,50.5641,50.5801,14500.0
2006-09-21 15:30:00,63.22,63.26,63.18,63.19,18500.0,50.5801,50.6121,50.5481,50.5561,18500.0
2006-09-21 15:40:00,63.17,63.28,63.12,63.27,21000.0,50.5401,50.6281,50.5001,50.6201,21000.0
2006-09-21 15:50:00,63.27,63.44,63.27,63.42,28400.0,50.6201,50.7562,50.6201,50.7402,28400.0
2006-09-22 09:30:00,63.46,63.68,63.29,63.29,20800.0,50.7722,50.9482,50.6361,50.6361,20800.0
2006-09-22 09:40:00,63.23,63.44,63.2,63.44,7900.0,50.5881,50.7562,50.5641,50.7562,7900.0
2006-09-22 09:50:00,63.43,63.43,63.29,63.29,13000.0,50.7482,50.7482,50.6361,50.6361,13000.0
2006-09-22 10:00:00,63.26,63.26,63.17,63.17,10000.0,50.6121,50.6121,50.5401,50.5401,10000.0
2006-09-22 10:10:00,63.2,63.43,63.16,63.43,13200.0,50.5641,50.7482,50.5321,50.7482,13200.0
2006-09-22 10:20:00,63.44,63.51,63.44,63.5,11900.0,50.7562,50.8122,50.7562,50.8042,11900.0
2006-09-22 10:30:00,63.51,63.54,63.49,63.49,6800.0,50.8122,50.8362,50.7962,50.7962,6800.0
2006-09-22 10:40:00,63.47,63.48,63.43,63.48,6700.0,50.7802,50.7882,50.7482,50.7882,6700.0
2006-09-22 10:50:00,63.49,63.49,63.44,63.46,12600.0,50.7962,50.7962,50.7562,50.7722,12600.0
2006-09-22 11:00:00,63.45,63.45,63.4,63.41,10300.0,50.7642,50.7642,50.7242,50.7322,10300.0
2006-09-22 11:10:00,63.4,63.54,63.4,63.51,7800.0,50.7242,50.8362,50.7242,50.8122,7800.0
2006-09-22 11:20:00,63.52,63.57,63.51,63.51,10800.0,50.8202,50.8602,50.8122,50.8122,10800.0
2006-09-22 11:30:00,63.51,63.6,63.48,63.56,18300.0,50.8122,50.8842,50.7882,50.8522,18300.0
2006-09-22 11:40:00,63.55,63.55,63.43,63.45,50500.0,50.8442,50.8442,50.7482,50.7642,50500.0
2006-09-22 11:50:00,63.43,63.51,63.41,63.51,6000.0,50.7482,50.8122,50.7322,50.8122,6000.0
2006-09-22 12:00:00,63.5,63.5,63.4,63.4,6700.0,50.8042,50.8042,50.7242,50.7242,6700.0
2006-09-22 12:10:00,63.4,63.49,63.4,63.45,29000.0,50.7242,50.7962,50.7242,50.7642,29000.0
2006-09-22 12:20:00,63.44,63.44,63.39,63.42,12100.0,50.7562,50.7562,50.7162,50.7402,12100.0
2006-09-22 12:30:00,63.41,63.43,63.3,63.32,12600.0,50.7322,50.7482,50.6441,50.6602,12600.0
2006-09-22 12:40:00,63.32,63.44,63.32,63.44,8100.0,50.6602,50.7562,50.6602,50.7562,8100.0
2006-09-22 12:50:00,63.42,63.42,63.3,63.37,8900.0,50.7402,50.7402,50.6441,50.7002,8900.0
2006-09-22 13:00:00,63.37,63.4,63.28,63.28,10800.0,50.7002,50.7242,50.6281,50.6281,10800.0
2006-09-22 13:10:00,63.27,63.28,63.2,63.24,9500.0,50.6201,50.6281,50.5641,50.5961,9500.0
2006-09-22 13:20:00,63.24,63.38,63.24,63.35,8200.0,50.5961,50.7082,50.5961,50.6842,8200.0
2006-09-22 13:30:00,63.35,63.37,63.28,63.3,5400.0,50.6842,50.7002,50.6281,50.6441,5400.0
2006-09-22 13:40:00,63.28,63.28,63.15,63.18,5400.0,50.6281,50.6281,50.5241,50.5481,5400.0
2006-09-22 13:50:00,63.2,63.26,63.15,63.26,4600.0,50.5641,50.6121,50.5241,50.6121,4600.0
2006-09-22 14:00:00,63.25,63.26,63.21,63.21,6600.0,50.6041,50.6121,50.5721,50.5721,6600.0
2006-09-22 14:10:00,63.21,63.21,63.13,63.15,5800.0,50.5721,50.5721,50.5081,50.5241,5800.0
2006-09-22 14:20:00,63.18,63.18,63.14,63.15,5300.0,50.5481,50.5481,50.5161,50.5241,5300.0
2006-09-22 14:30:00,63.13,63.14,63.04,63.09,7500.0,50.5081,50.5161,50.4361,50.4761,7500.0
2006-09-22 14:40:00,63.08,63.11,63.01,63.11,9500.0,50.4681,50.4921,50.4121,50.4921,9500.0
2006-09-22 14:50:00,63.12,63.17,63.09,63.09,9200.0,50.5001,50.5401,50.4761,50.4761,9200.0
2006-09-22 15:00:00,63.11,63.25,63.11,63.25,21300.0,50.4921,50.6041,50.4921,50.6041,21300.0
2006-09-22 15:10:00,63.26,63.33,63.2,63.27,11900.0,50.6121,50.6682,50.5641,50.6201,11900.0
2006-09-22 15:20:00,63.22,63.34,63.22,63.23,15600.0,50.5801,50.6762,50.5801,50.5881,15600.0
2006-09-22 15:30:00,63.24,63.3,63.22,63.3,14300.0,50.5961,50.6441,50.5801,50.6441,14300.0
2006-09-22 15:40:00,63.31,63.4,63.12,63.14,21900.0,50.6521,50.7242,50.5001,50.5161,21900.0
2006-09-22 15:50:00,63.15,63.28,63.0,63.1,44000.0,50.5241,50.6281,50.4041,50.4841,44000.0
2006-09-25 09:30:00,63.45,63.45,63.22,63.22,22500.0,50.7642,50.7642,50.5801,50.5801,22500.0
2006-09-25 09:40:00,63.29,63.5,63.23,63.23,69300.0,50.6361,50.8042,50.5881,50.5881,69300.0
2006-09-25 09:50:00,63.24,63.32,63.17,63.17,13100.0,50.5961,50.6602,50.5401,50.5401,13100.0
2006-09-25 10:00:00,63.16,63.26,63.16,63.17,12600.0,50.5321,50.6121,50.5321,50.5401,12600.0
2006-09-25 10:10:00,63.15,63.15,62.99,62.99,6800.0,50.5241,50.5241,50.3961,50.3961,6800.0
2006-09-25 10:20:00,62.99,63.07,62.99,62.99,16800.0,50.3961,50.4601,50.3961,50.3961,16800.0
2006-09-25 10:30:00,62.98,62.98,62.78,62.83,22800.0,50.3881,50.3881,50.2281,50.2681,22800.0
2006-09-25 10:40:00,62.82,62.86,62.82,62.86,11500.0,50.2601,50.2921,50.2601,50.2921,11500.0
2006-09-25 10:50:00,62.87,62.98,62.86,62.98,10200.0,50.3001,50.3881,50.2921,50.3881,10200.0
2006-09-25 11:00:00,62.98,63.05,62.96,63.05,44700.0,50.3881,50.4441,50.3721,50.4441,44700.0
2006-09-25 11:10:00,63.06,63.15,63.03,63.12,30200.0,50.4521,50.5241,50.4281,50.5001,30200.0
2006-09-25 11:20:00,63.09,63.25,63.09,63.22,11900.0,50.4761,50.6041,50.4761,50.5801,11900.0
2006-09-25 11:30:00,63.24,63.29,63.23,63.24,36000.0,50.5961,50.6361,50.5881,50.5961,36000.0
2006-09-25 11:40:00,63.27,63.27,63.22,63.23,15000.0,50.6201,50.6201,50.5801,50.5881,15000.0
2006-09-25 11:50:00,63.26,63.35,63.24,63.3,10300.0,50.6121,50.6842,50.5961,50.6441,10300.0
2006-09-25 12:00:00,63.32,63.36,63.29,63.36,8700.0,50.6602,50.6922,50.6361,50.6922,8700.0
2006-09-25 12:10:00,63.35,63.41,63.35,63.41,6400.0,50.6842,50.7322,50.6842,50.7322,6400.0
2006-09-25 12:20:00,63.38,63.53,63.38,63.53,16700.0,50.7082,50.8282,50.7082,50.8282,16700.0
2006-09-25 12:30:00,63.51,63.64,63.51,63.63,16800.0,50.8122,50.9162,50.8122,50.9082,16800.0
2006-09-25 12:40:00,63.65,63.7,63.65,63.69,11800.0,50.9242,50.9642,50.9242,50.9562,11800.0
2006-09-25 12:50:00,63.69,63.78,63.69,63.78,18100.0,50.9562,51.0282,50.9562,51.0282,18100.0
2006-09-25 13:00:00,63.78,63.84,63.71,63.72,23500.0,51.0282,51.0762,50.9722,50.9802,23500.0
2006-09-25 13:10:00,63.71,63.72,63.61,63.61,12900.0,50.9722,50.9802,50.8922,50.8922,12900.0
2006-09-25 13:20:00,63.6,63.6,63.47,63.47,4900.0,50.8842,50.8842,50.7802,50.7802,4900.0
2006-09-25 13:30:00,63.46,63.48,63.42,63.42,5200.0,50.7722,50.7882,50.7402,50.7402,5200.0
2006-09-25 13:40:00,63.45,63.6,63.45,63.6,6600.0,50.7642,50.8842,50.7642,50.8842,6600.0
2006-09-25 13:50:00,63.6,63.7,63.58,63.65,7800.0,50.8842,50.9642,50.8682,50.9242,7800.0
2006-09-25 14:00:00,63.65,63.81,63.64,63.79,16400.0,50.9242,51.0522,50.9162,51.0362,16400.0
2006-09-25 14:10:00,63.78,63.85,63.67,63.7,16600.0,51.0282,51.0842,50.9402,50.9642,16600.0
2006-09-25 14:20:00,63.71,63.8,63.67,63.72,15700.0,50.9722,51.0442,50.9402,50.9802,15700.0
2006-09-25 14:30:00,63.73,63.91,63.73,63.91,15700.0,50.9882,51.1322,50.9882,51.1322,15700.0
2006-09-25 14:40:00,63.9,63.95,63.84,63.86,13400.0,51.1242,51.1642,51.0762,51.0922,13400.0
2006-09-25 14:50:00,63.87,63.87,63.78,63.87,10300.0,51.1002,51.1002,51.0282,51.1002,10300.0
2006-09-25 15:00:00,63.87,63.89,63.78,63.78,11600.0,51.1002,51.1162,51.0282,51.0282,11600.0
2006-09-25 15:10:00,63.81,63.81,63.72,63.72,14900.0,51.0522,51.0522,50.9802,50.9802,14900.0
2006-09-25 15:20:00,63.72,63.73,63.68,63.7,14800.0,50.9802,50.9882,50.9482,50.9642,14800.0
2006-09-25 15:30:00,63.69,63.7,63.62,63.62,18800.0,50.9562,50.9642,50.9002,50.9002,18800.0
2006-09-25 15:40:00,63.6,63.79,63.6,63.76,15800.0,50.8842,51.0362,50.8842,51.0122,15800.0
2006-09-25 15:50:00,63.76,63.78,63.69,63.7,107100.0,51.0122,51.0282,50.9562,50.9642,107100.0
2006-09-26 09:30:00,63.85,63.85,63.39,63.39,21500.0,51.0842,51.0842,50.7162,50.7162,21500.0
2006-09-26 09:40:00,63.37,63.62,63.31,63.49,16800.0,50.7002,50.9002,50.6521,50.7962,16800.0
2006-09-26 09:50:00,63.48,63.5,63.34,63.49,12800.0,50.7882,50.8042,50.6762,50.7962,12800.0
2006-09-26 10:00:00,63.49,63.75,63.46,63.75,53900.0,50.7962,51.0042,50.7722,51.0042,53900.0
2006-09-26 10:10:00,63.77,63.79,63.64,63.64,16200.0,51.0202,51.0362,50.9162,50.9162,16200.0
2006-09-26 10:20:00,63.63,63.63,63.55,63.55,18300.0,50.9082,50.9082,50.8442,50.8442,18300.0
2006-09-26 10:30:00,63.55,63.57,63.45,63.49,16600.0,50.8442,50.8602,50.7642,50.7962,16600.0
2006-09-26 10:40:00,63.48,63.53,63.41,63.46,13600.0,50.7882,50.8282,50.7322,50.7722,13600.0
2006-09-26 10:50:00,63.45,63.55,63.43,63.53,13800.0,50.7642,50.8442,50.7482,50.8282,13800.0
2006-09-26 11:00:00,63.53,63.7,63.52,63.69,14400.0,50.8282,50.9642,50.8202,50.9562,14400.0
2006-09-26 11:10:00,63.69,63.73,63.65,63.71,39700.0,50.9562,50.9882,50.9242,50.9722,39700.0
2006-09-26 11:20:00,63.71,63.71,63.54,63.6,10900.0,50.9722,50.9722,50.8362,50.8842,10900.0
2006-09-26 11:30:00,63.6,63.7,63.57,63.63,11900.0,50.8842,50.9642,50.8602,50.9082,11900.0
2006-09-26 11:40:00,63.64,63.64,63.47,63.48,10600.0,50.9162,50.9162,50.7802,50.7882,10600.0
2006-09-26 11:50:00,63.46,63.47,63.35,63.35,16800.0,50.7722,50.7802,50.6842,50.6842,16800.0
2006-09-26 12:00:00,63.34,63.43,63.3,63.43,13200.0,50.6762,50.7482,50.6441,50.7482,13200.0
2006-09-26 12:10:00,63.43,63.54,63.37,63.52,11400.0,50.7482,50.8362,50.7002,50.8202,11400.0
2006-09-26 12:20:00,63.52,63.71,63.52,63.71,34500.0,50.8202,50.9722,50.8202,50.9722,34500.0
2006-09-26 12:30:00,63.71,63.75,63.65,63.65,11900.0,50.9722,51.0042,50.9242,50.9242,11900.0
2006-09-26 12:40:00,63.65,63.66,63.55,63.6,25000.0,50.9242,50.9322,50.8442,50.8842,25000.0
2006-09-26 12:50:00,63.6,63.7,63.6,63.7,13100.0,50.8842,50.9642,50.8842,50.9642,13100.0
2006-09-26 13:00:00,63.7,63.79,63.7,63.79,13800.0,50.9642,51.0362,50.9642,51.0362,13800.0
2006-09-26 13:10:00,63.8,63.81,63.72,63.79,20700.0,51.0442,51.0522,50.9802,51.0362,20700.0
2006-09-26 13:20:00,63.79,63.88,63.79,63.84,23200.0,51.0362,51.1082,51.0362,51.0762,23200.0
2006-09-26 13:30:00,63.84,63.86,63.76,63.79,69300.0,51.0762,51.0922,51.0122,51.0362,69300.0
2006-09-26 13:40:00,63.8,63.84,63.8,63.8,15500.0,51.0442,51.0762,51.0442,51.0442,15500.0
2006-09-26 13:50:00,63.81,64.02,63.81,63.97,55200.0,51.0522,51.2202,51.0522,51.1802,55200.0
2006-09-26 14:00:00,63.96,64.0,63.72,63.72,21600.0,51.1722,51.2042,50.9802,50.9802,21600.0
2006-09-26 14:10:00,63.72,63.79,63.65,63.65,16800.0,50.9802,51.0362,50.9242,50.9242,16800.0
2006-09-26 14:20:00,63.64,63.68,63.62,63.62,14700.0,50.9162,50.9482,50.9002,50.9002,14700.0
2006-09-26 14:30:00,63.63,63.76,63.63,63.69,14800.0,50.9082,51.0122,50.9082,50.9562,14800.0
2006-09-26 14:40:00,63.69,63.73,63.65,63.68,28500.0,50.9562,50.9882,50.9242,50.9482,28500.0
2006-09-26 14:50:00,63.68,63.76,63.63,63.71,18500.0,50.9482,51.0122,50.9082,50.9722,18500.0
2006-09-26 15:00:00,63.71,63.74,63.61,63.7,28300.0,50.9722,50.9962,50.8922,50.9642,28300.0
2006-09-26 15:10:00,63.7,63.71,63.64,63.69,13200.0,50.9642,50.9722,50.9162,50.9562,13200.0
2006-09-26 15:20:00,63.69,63.77,63.67,63.74,18900.0,50.9562,51.0202,50.9402,50.9962,18900.0
2006-09-26 15:30:00,63.75,63.87,63.73,63.86,20900.0,51.0042,51.1002,50.9882,51.0922,20900.0
2006-09-26 15:40:00,63.85,63.86,63.78,63.82,17200.0,51.0842,51.0922,51.0282,51.0602,17200.0
2006-09-26 15:50:00,63.82,63.9,63.73,63.73,46700.0,51.0602,51.1242,50.9882,50.9882,46700.0
2006-09-27 09:30:00,63.3,63.55,63.3,63.33,26700.0,50.6441,50.8442,50.6441,50.6682,26700.0
2006-09-27 09:40:00,63.31,63.52,63.27,63.52,71500.0,50.6521,50.8202,50.6201,50.8202,71500.0
2006-09-27 09:50:00,63.55,63.71,63.53,63.53,11100.0,50.8442,50.9722,50.8282,50.8282,11100.0
2006-09-27 10:00:00,63.56,63.65,63.36,63.36,68700.0,50.8522,50.9242,50.6922,50.6922,68700.0
2006-09-27 10:10:00,63.36,63.56,63.31,63.49,17000.0,50.6922,50.8522,50.6521,50.7962,17000.0
2006-09-27 10:20:00,63.52,63.72,63.5,63.69,35900.0,50.8202,50.9802,50.8042,50.9562,35900.0
2006-09-27 10:30:00,63.68,63.8,63.66,63.76,16300.0,50.9482,51.0442,50.9322,51.0122,16300.0
2006-09-27 10:40:00,63.76,63.76,63.51,63.63,9100.0,51.0122,51.0122,50.8122,50.9082,9100.0
2006-09-27 10:50:00,63.62,63.64,63.54,63.56,10400.0,50.9002,50.9162,50.8362,50.8522,10400.0
2006-09-27 11:00:00,63.56,63.61,63.45,63.58,13900.0,50.8522,50.8922,50.7642,50.8682,13900.0
2006-09-27 11:10:00,63.61,63.63,63.55,63.62,12800.0,50.8922,50.9082,50.8442,50.9002,12800.0
2006-09-27 11:20:00,63.66,63.66,63.59,63.6,13900.0,50.9322,50.9322,50.8762,50.8842,13900.0
2006-09-27 11:30:00,63.6,63.64,63.54,63.63,53100.0,50.8842,50.9162,50.8362,50.9082,53100.0
2006-09-27 11:40:00,63.63,63.66,63.54,63.66,8300.0,50.9082,50.9322,50.8362,50.9322,8300.0
2006-09-27 11:50:00,63.68,63.74,63.6,63.7,14900.0,50.9482,50.9962,50.8842,50.9642,14900.0
2006-09-27 12:00:00,63.7,63.71,63.62,63.62,25700.0,50.9642,50.9722,50.9002,50.9002,25700.0
2006-09-27 12:10:00,63.62,63.65,63.59,63.62,11500.0,50.9002,50.9242,50.8762,50.9002,11500.0
2006-09-27 12:20:00,63.61,63.68,63.61,63.62,7700.0,50.8922,50.9482,50.8922,50.9002,7700.0
2006-09-27 12:30:00,63.6,63.63,63.53,63.53,24200.0,50.8842,50.9082,50.8282,50.8282,24200.0
2006-09-27 12:40:00,63.52,63.63,63.5,63.57,9500.0,50.8202,50.9082,50.8042,50.8602,9500.0
2006-09-27 12:50:00,63.57,63.59,63.51,63.51,6900.0,50.8602,50.8762,50.8122,50.8122,6900.0
2006-09-27 13:00:00,63.51,63.55,63.45,63.49,18200.0,50.8122,50.8442,50.7642,50.7962,18200.0
2006-09-27 13:10:00,63.48,63.49,63.38,63.48,10100.0,50.7882,50.7962,50.7082,50.7882,10100.0
2006-09-27 13:20:00,63.5,63.56,63.47,63.56,7100.0,50.8042,50.8522,50.7802,50.8522,7100.0
2006-09-27 13:30:00,63.55,63.55,63.42,63.44,13300.0,50.8442,50.8442,50.7402,50.7562,13300.0
2006-09-27 13:40:00,63.44,63.52,63.43,63.5,16400.0,50.7562,50.8202,50.7482,50.8042,16400.0
2006-09-27 13:50:00,63.47,63.5,63.46,63.48,9700.0,50.7802,50.8042,50.7722,50.7882,9700.0
2006-09-27 14:00:00,63.5,63.5,63.44,63.5,13300.0,50.8042,50.8042,50.7562,50.8042,13300.0
2006-09-27 14:10:00,63.5,63.5,63.37,63.38,18900.0,50.8042,50.8042,50.7002,50.7082,18900.0
2006-09-27 14:20:00,63.38,63.44,63.37,63.41,15600.0,50.7082,50.7562,50.7002,50.7322,15600.0
2006-09-27 14:30:00,63.39,63.42,63.34,63.36,48200.0,50.7162,50.7402,50.6762,50.6922,48200.0
2006-09-27 14:40:00,63.35,63.35,63.24,63.28,30500.0,50.6842,50.6842,50.5961,50.6281,30500.0
2006-09-27 14:50:00,63.27,63.42,63.24,63.37,32500.0,50.6201,50.7402,50.5961,50.7002,32500.0
2006-09-27 15:00:00,63.37,63.55,63.37,63.49,22100.0,50.7002,50.8442,50.7002,50.7962,22100.0
2006-09-27 15:10:00,63.48,63.5,63.42,63.49,15400.0,50.7882,50.8042,50.7402,50.7962,15400.0
2006-09-27 15:20:00,63.48,63.52,63.46,63.52,12500.0,50.7882,50.8202,50.7722,50.8202,12500.0
2006-09-27 15:30:00,63.53,63.65,63.49,63.52,15600.0,50.8282,50.9242,50.7962,50.8202,15600.0
2006-09-27 15:40:00,63.52,63.54,63.42,63.47,17400.0,50.8202,50.8362,50.7402,50.7802,17400.0
2006-09-27 15:50:00,63.48,63.51,63.44,63.5,19200.0,50.7882,50.8122,50.7562,50.8042,19200.0
2006-09-28 09:30:00,63.3,63.44,63.19,63.43,22600.0,50.6441,50.7562,50.5561,50.7482,22600.0
2006-09-28 09:40:00,63.39,63.46,63.39,63.46,17000.0,50.7162,50.7722,50.7162,50.7722,17000.0
2006-09-28 09:50:00,63.5,63.56,63.44,63.45,14200.0,50.8042,50.8522,50.7562,50.7642,14200.0
2006-09-28 10:00:00,63.44,63.47,63.36,63.41,20100.0,50.7562,50.7802,50.6922,50.7322,20100.0
2006-09-28 10:10:00,63.41,63.42,63.32,63.33,25100.0,50.7322,50.7402,50.6602,50.6682,25100.0
2006-09-28 10:20:00,63.33,63.45,63.32,63.45,7500.0,50.6682,50.7642,50.6602,50.7642,7500.0
2006-09-28 10:30:00,63.43,63.47,63.32,63.33,21900.0,50.7482,50.7802,50.6602,50.6682,21900.0
2006-09-28 10:40:00,63.32,63.33,63.26,63.29,66900.0,50.6602,50.6682,50.6121,50.6361,66900.0
2006-09-28 10:50:00,63.29,63.3,63.2,63.25,21900.0,50.6361,50.6441,50.5641,50.6041,21900.0
2006-09-28 11:00:00,63.24,63.31,63.21,63.21,21600.0,50.5961,50.6521,50.5721,50.5721,21600.0
2006-09-28 11:10:00,63.22,63.25,63.2,63.2,16200.0,50.5801,50.6041,50.5641,50.5641,16200.0
2006-09-28 11:20:00,63.21,63.31,63.2,63.21,15800.0,50.5721,50.6521,50.5641,50.5721,15800.0
2006-09-28 11:30:00,63.21,63.28,63.2,63.25,13100.0,50.5721,50.6281,50.5641,50.6041,13100.0
2006-09-28 11:40:00,63.25,63.25,63.17,63.17,8700.0,50.6041,50.6041,50.5401,50.5401,8700.0
2006-09-28 11:50:00,63.16,63.16,63.11,63.11,8700.0,50.5321,50.5321,50.4921,50.4921,8700.0
2006-09-28 12:00:00,63.11,63.11,63.01,63.01,10500.0,50.4921,50.4921,50.4121,50.4121,10500.0
2006-09-28 12:10:00,63.01,63.08,63.0,63.07,19700.0,50.4121,50.4681,50.4041,50.4601,19700.0
2006-09-28 12:20:00,63.06,63.1,63.03,63.03,9400.0,50.4521,50.4841,50.4281,50.4281,9400.0
2006-09-28 12:30:00,63.04,63.1,63.04,63.05,9000.0,50.4361,50.4841,50.4361,50.4441,9000.0
2006-09-28 12:40:00,63.04,63.04,62.97,62.99,59500.0,50.4361,50.4361,50.3801,50.3961,59500.0
2006-09-28 12:50:00,62.99,63.07,62.94,62.94,15700.0,50.3961,50.4601,50.3561,50.3561,15700.0
2006-09-28 13:00:00,62.95,62.98,62.9,62.92,13300.0,50.3641,50.3881,50.3241,50.3401,13300.0
2006-09-28 13:10:00,62.92,62.94,62.89,62.91,13600.0,50.3401,50.3561,50.3161,50.3321,13600.0
2006-09-28 13:20:00,62.92,63.0,62.91,62.94,39000.0,50.3401,50.4041,50.3321,50.3561,39000.0
2006-09-28 13:30:00,62.97,62.98,62.95,62.95,8400.0,50.3801,50.3881,50.3641,50.3641,8400.0
2006-09-28 13:40:00,62.95,63.0,62.94,62.98,15000.0,50.3641,50.4041,50.3561,50.3881,15000.0
2006-09-28 13:50:00,62.98,63.0,62.95,62.99,15800.0,50.3881,50.4041,50.3641,50.3961,15800.0
2006-09-28 14:00:00,63.0,63.0,62.96,62.98,12900.0,50.4041,50.4041,50.3721,50.3881,12900.0
2006-09-28 14:10:00,63.0,63.0,62.96,62.98,18800.0,50.4041,50.4041,50.3721,50.3881,18800.0
2006-09-28 14:20:00,62.98,63.0,62.96,62.99,34800.0,50.3881,50.4041,50.3721,50.3961,34800.0
2006-09-28 14:30:00,62.99,63.0,62.96,62.98,32900.0,50.3961,50.4041,50.3721,50.3881,32900.0
2006-09-28 14:40:00,62.98,63.25,62.98,63.23,24700.0,50.3881,50.6041,50.3881,50.5881,24700.0
2006-09-28 14:50:00,63.23,63.23,63.09,63.13,15500.0,50.5881,50.5881,50.4761,50.5081,15500.0
2006-09-28 15:00:00,63.13,63.2,63.13,63.18,11400.0,50.5081,50.5641,50.5081,50.5481,11400.0
2006-09-28 15:10:00,63.19,63.19,63.09,63.13,7700.0,50.5561,50.5561,50.4761,50.5081,7700.0
2006-09-28 15:20:00,63.13,63.19,63.09,63.09,19500.0,50.5081,50.5561,50.4761,50.4761,19500.0
2006-09-28 15:30:00,63.09,63.1,62.97,63.0,33600.0,50.4761,50.4841,50.3801,50.4041,33600.0
2006-09-28 15:40:00,63.0,63.11,62.99,63.06,48500.0,50.4041,50.4921,50.3961,50.4521,48500.0
2006-09-28 15:50:00,63.05,63.06,62.99,63.05,31500.0,50.4441,50.4521,50.3961,50.4441,31500.0
2006-09-29 09:30:00,63.25,63.6,63.25,63.53,22100.0,50.6041,50.8842,50.6041,50.8282,22100.0
2006-09-29 09:40:00,63.51,63.55,63.35,63.55,13000.0,50.8122,50.8442,50.6842,50.8442,13000.0
2006-09-29 09:50:00,63.58,63.9,63.55,63.68,28400.0,50.8682,51.1242,50.8442,50.9482,28400.0
2006-09-29 10:00:00,63.67,64.44,63.67,64.43,38200.0,50.9402,51.5562,50.9402,51.5482,38200.0
2006-09-29 10:10:00,64.43,64.45,64.22,64.45,74700.0,51.5482,51.5642,51.3802,51.5642,74700.0
2006-09-29 10:20:00,64.4,64.8,64.37,64.8,67900.0,51.5242,51.8442,51.5002,51.8442,67900.0
2006-09-29 10:30:00,64.8,65.04,64.77,65.03,97300.0,51.8442,52.0363,51.8202,52.0283,97300.0
2006-09-29 10:40:00,65.04,65.64,65.0,65.17,136900.0,52.0363,52.5163,52.0043,52.1403,136900.0
2006-09-29 10:50:00,65.18,65.44,65.15,65.38,110100.0,52.1483,52.3563,52.1243,52.3083,110100.0
2006-09-29 11:00:00,65.36,65.56,65.33,65.54,78100.0,52.2923,52.4523,52.2683,52.4363,78100.0
2006-09-29 11:10:00,65.54,65.84,65.51,65.62,84600.0,52.4363,52.6763,52.4123,52.5003,84600.0
2006-09-29 11:20:00,65.62,65.82,65.62,65.66,51100.0,52.5003,52.6603,52.5003,52.5323,51100.0
2006-09-29 11:30:00,65.65,65.66,65.4,65.57,51900.0,52.5243,52.5323,52.3243,52.4603,51900.0
2006-09-29 11:40:00,65.56,65.64,65.54,65.54,52900.0,52.4523,52.5163,52.4363,52.4363,52900.0
2006-09-29 11:50:00,65.54,65.55,65.45,65.5,42100.0,52.4363,52.4443,52.3643,52.4043,42100.0
2006-09-29 12:00:00,65.51,65.51,65.38,65.39,62800.0,52.4123,52.4123,52.3083,52.3163,62800.0
2006-09-29 12:10:00,65.38,65.38,65.17,65.35,52800.0,52.3083,52.3083,52.1403,52.2843,52800.0
2006-09-29 12:20:00,65.31,65.4,65.31,65.4,27400.0,52.2523,52.3243,52.2523,52.3243,27400.0
2006-09-29 12:30:00,65.4,65.43,65.32,65.32,38700.0,52.3243,52.3483,52.2603,52.2603,38700.0
2006-09-29 12:40:00,65.35,65.35,65.25,65.25,35700.0,52.2843,52.2843,52.2043,52.2043,35700.0
2006-09-29 12:50:00,65.24,65.25,65.2,65.22,27700.0,52.1963,52.2043,52.1643,52.1803,27700.0
2006-09-29 13:00:00,65.22,65.29,65.22,65.29,33900.0,52.1803,52.2363,52.1803,52.2363,33900.0
2006-09-29 13:10:00,65.28,65.31,65.27,65.3,29500.0,52.2283,52.2523,52.2203,52.2443,29500.0
2006-09-29 13:20:00,65.3,65.33,65.23,65.23,44200.0,52.2443,52.2683,52.1883,52.1883,44200.0
2006-09-29 13:30:00,65.23,65.27,65.22,65.24,30700.0,52.1883,52.2203,52.1803,52.1963,30700.0
2006-09-29 13:40:00,65.22,65.22,65.11,65.19,24300.0,52.1803,52.1803,52.0923,52.1563,24300.0
2006-09-29 13:50:00,65.19,65.37,65.19,65.36,43100.0,52.1563,52.3003,52.1563,52.2923,43100.0
2006-09-29 14:00:00,65.35,65.51,65.35,65.51,45000.0,52.2843,52.4123,52.2843,52.4123,45000.0
2006-09-29 14:10:00,65.5,65.68,65.5,65.68,63100.0,52.4043,52.5483,52.4043,52.5483,63100.0
2006-09-29 14:20:00,65.67,65.83,65.67,65.74,74000.0,52.5403,52.6683,52.5403,52.5963,74000.0
2006-09-29 14:30:00,65.74,65.74,65.53,65.54,60600.0,52.5963,52.5963,52.4283,52.4363,60600.0
2006-09-29 14:40:00,65.53,65.61,65.51,65.6,20900.0,52.4283,52.4923,52.4123,52.4843,20900.0
2006-09-29 14:50:00,65.6,65.62,65.48,65.5,27800.0,52.4843,52.5003,52.3883,52.4043,27800.0
2006-09-29 15:00:00,65.48,65.51,65.45,65.5,40600.0,52.3883,52.4123,52.3643,52.4043,40600.0
2006-09-29 15:10:00,65.5,65.55,65.47,65.48,36900.0,52.4043,52.4443,52.3803,52.3883,36900.0
2006-09-29 15:20:00,65.44,65.49,65.43,65.43,28900.0,52.3563,52.3963,52.3483,52.3483,28900.0
2006-09-29 15:30:00,65.42,65.47,65.38,65.39,69000.0,52.3403,52.3803,52.3083,52.3163,69000.0
2006-09-29 15:40:00,65.4,65.49,65.36,65.48,52300.0,52.3243,52.3963,52.2923,52.3883,52300.0
2006-09-29 15:50:00,65.49,65.49,65.24,65.35,120000.0,52.3963,52.3963,52.1963,52.2843,120000.0
2006-10-02 09:30:00,65.38,65.45,65.27,65.27,37700.0,52.3083,52.3643,52.2203,52.2203,37700.0
2006-10-02 09:40:00,65.35,65.35,64.86,64.86,30400.0,52.2843,52.2843,51.8923,51.8923,30400.0
2006-10-02 09:50:00,64.86,64.91,64.77,64.77,21000.0,51.8923,51.9323,51.8202,51.8202,21000.0
2006-10-02 10:00:00,64.76,64.77,64.39,64.43,55200.0,51.8122,51.8202,51.5162,51.5482,55200.0
2006-10-02 10:10:00,64.42,64.5,64.36,64.37,40700.0,51.5402,51.6042,51.4922,51.5002,40700.0
2006-10-02 10:20:00,64.37,64.37,64.11,64.19,67900.0,51.5002,51.5002,51.2922,51.3562,67900.0
2006-10-02 10:30:00,64.23,64.3,64.04,64.04,42200.0,51.3882,51.4442,51.2362,51.2362,42200.0
2006-10-02 10:40:00,64.0,64.1,63.86,64.08,44100.0,51.2042,51.2842,51.0922,51.2682,44100.0
2006-10-02 10:50:00,64.07,64.24,64.01,64.23,33300.0,51.2602,51.3962,51.2122,51.3882,33300.0
2006-10-02 11:00:00,64.23,64.31,64.2,64.21,18900.0,51.3882,51.4522,51.3642,51.3722,18900.0
2006-10-02 11:10:00,64.2,64.21,64.1,64.1,22100.0,51.3642,51.3722,51.2842,51.2842,22100.0
2006-10-02 11:20:00,64.1,64.15,63.75,63.75,74800.0,51.2842,51.3242,51.0042,51.0042,74800.0
2006-10-02 11:30:00,63.75,64.07,63.75,64.07,59700.0,51.0042,51.2602,51.0042,51.2602,59700.0
2006-10-02 11:40:00,64.08,64.12,63.95,63.95,19400.0,51.2682,51.3002,51.1642,51.1642,19400.0
2006-10-02 11:50:00,63.94,64.09,63.92,64.04,20800.0,51.1562,51.2762,51.1402,51.2362,20800.0
2006-10-02 12:00:00,64.03,64.24,64.03,64.24,54500.0,51.2282,51.3962,51.2282,51.3962,54500.0
2006-10-02 12:10:00,64.24,64.33,64.22,64.33,15300.0,51.3962,51.4682,51.3802,51.4682,15300.0
2006-10-02 12:20:00,64.33,64.36,64.27,64.28,13800.0,51.4682,51.4922,51.4202,51.4282,13800.0
2006-10-02 12:30:00,64.28,64.52,64.28,64.51,26000.0,51.4282,51.6202,51.4282,51.6122,26000.0
2006-10-02 12:40:00,64.53,64.72,64.46,64.67,20500.0,51.6282,51.7802,51.5722,51.7402,20500.0
2006-10-02 12:50:00,64.68,64.68,64.45,64.46,14000.0,51.7482,51.7482,51.5642,51.5722,14000.0
2006-10-02 13:00:00,64.47,64.5,64.41,64.41,11100.0,51.5802,51.6042,51.5322,51.5322,11100.0
2006-10-02 13:10:00,64.42,64.42,64.34,64.34,6500.0,51.5402,51.5402,51.4762,51.4762,6500.0
2006-10-02 13:20:00,64.33,64.33,64.21,64.21,14900.0,51.4682,51.4682,51.3722,51.3722,14900.0
2006-10-02 13:30:00,64.21,64.33,64.2,64.25,14000.0,51.3722,51.4682,51.3642,51.4042,14000.0
2006-10-02 13:40:00,64.23,64.23,64.07,64.08,19300.0,51.3882,51.3882,51.2602,51.2682,19300.0
2006-10-02 13:50:00,64.07,64.14,64.01,64.1,23000.0,51.2602,51.3162,51.2122,51.2842,23000.0
2006-10-02 14:00:00,64.1,64.22,64.08,64.13,52500.0,51.2842,51.3802,51.2682,51.3082,52500.0
2006-10-02 14:10:00,64.11,64.14,64.09,64.09,19700.0,51.2922,51.3162,51.2762,51.2762,19700.0
2006-10-02 14:20:00,64.1,64.14,64.07,64.14,16800.0,51.2842,51.3162,51.2602,51.3162,16800.0
2006-10-02 14:30:00,64.11,64.21,64.1,64.21,18400.0,51.2922,51.3722,51.2842,51.3722,18400.0
2006-10-02 14:40:00,64.22,64.28,64.22,64.22,28700.0,51.3802,51.4282,51.3802,51.3802,28700.0
2006-10-02 14:50:00,64.22,64.23,64.15,64.16,12200.0,51.3802,51.3882,51.3242,51.3322,12200.0
2006-10-02 15:00:00,64.15,64.22,64.15,64.2,19700.0,51.3242,51.3802,51.3242,51.3642,19700.0
2006-10-02 15:10:00,64.2,64.25,64.15,64.21,21200.0,51.3642,51.4042,51.3242,51.3722,21200.0
2006-10-02 15:20:00,64.22,64.28,64.16,64.28,27800.0,51.3802,51.4282,51.3322,51.4282,27800.0
2006-10-02 15:30:00,64.27,64.27,64.12,64.13,17800.0,51.4202,51.4202,51.3002,51.3082,17800.0
2006-10-02 15:40:00,64.12,64.13,64.1,64.13,25900.0,51.3002,51.3082,51.2842,51.3082,25900.0
2006-10-02 15:50:00,64.12,64.26,64.07,64.25,58200.0,51.3002,51.4122,51.2602,51.4042,58200.0
2006-10-03 09:30:00,64.0,64.06,63.7,63.71,42300.0,51.2042,51.2522,50.9642,50.9722,42300.0
2006-10-03 09:40:00,63.7,63.81,63.59,63.72,37800.0,50.9642,51.0522,50.8762,50.9802,37800.0
2006-10-03 09:50:00,63.73,63.74,63.57,63.58,27200.0,50.9882,50.9962,50.8602,50.8682,27200.0
2006-10-03 10:00:00,63.57,63.6,63.34,63.35,60100.0,50.8602,50.8842,50.6762,50.6842,60100.0
2006-10-03 10:10:00,63.35,63.35,63.18,63.27,54900.0,50.6842,50.6842,50.5481,50.6201,54900.0
2006-10-03 10:20:00,63.27,63.42,63.26,63.4,25600.0,50.6201,50.7402,50.6121,50.7242,25600.0
2006-10-03 10:30:00,63.4,63.51,63.4,63.47,23600.0,50.7242,50.8122,50.7242,50.7802,23600.0
2006-10-03 10:40:00,63.47,63.48,63.3,63.3,22700.0,50.7802,50.7882,50.6441,50.6441,22700.0
2006-10-03 10:50:00,63.26,63.27,63.15,63.19,30200.0,50.6121,50.6201,50.5241,50.5561,30200.0
2006-10-03 11:00:00,63.2,63.2,62.6,62.74,143700.0,50.5641,50.5641,50.0841,50.1961,143700.0
2006-10-03 11:10:00,62.72,62.76,62.65,62.74,52100.0,50.1801,50.2121,50.1241,50.1961,52100.0
2006-10-03 11:20:00,62.75,62.78,62.66,62.7,41000.0,50.2041,50.2281,50.1321,50.1641,41000.0
2006-10-03 11:30:00,62.69,62.7,62.55,62.6,43900.0,50.1561,50.1641,50.0441,50.0841,43900.0
2006-10-03 11:40:00,62.58,62.6,62.45,62.45,50900.0,50.0681,50.0841,49.9641,49.9641,50900.0
2006-10-03 11:50:00,62.45,62.46,62.17,62.18,70200.0,49.9641,49.9721,49.7401,49.7481,70200.0
2006-10-03 12:00:00,62.18,62.4,62.16,62.35,79400.0,49.7481,49.9241,49.7321,49.8841,79400.0
2006-10-03 12:10:00,62.35,62.39,62.16,62.18,70400.0,49.8841,49.9161,49.7321,49.7481,70400.0
2006-10-03 12:20:00,62.18,62.23,61.99,61.99,93900.0,49.7481,49.7881,49.5961,49.5961,93900.0
2006-10-03 12:30:00,61.98,61.99,61.82,61.89,52000.0,49.5881,49.5961,49.4601,49.5161,52000.0
2006-10-03 12:40:00,61.88,62.05,61.77,61.99,65100.0,49.5081,49.6441,49.42,49.5961,65100.0
2006-10-03 12:50:00,62.0,62.1,61.91,62.02,45500.0,49.6041,49.6841,49.5321,49.6201,45500.0
2006-10-03 13:00:00,62.02,62.02,61.86,61.86,31500.0,49.6201,49.6201,49.4921,49.4921,31500.0
2006-10-03 13:10:00,61.86,61.86,61.59,61.59,43500.0,49.4921,49.4921,49.276,49.276,43500.0
2006-10-03 13:20:00,61.59,61.6,61.39,61.39,44400.0,49.276,49.284,49.116,49.116,44400.0
2006-10-03 13:30:00,61.39,61.54,61.29,61.54,54700.0,49.116,49.236,49.036,49.236,54700.0
2006-10-03 13:40:00,61.55,61.71,61.3,61.71,96600.0,49.244,49.372,49.044,49.372,96600.0
2006-10-03 13:50:00,61.71,61.81,61.62,61.67,62700.0,49.372,49.4521,49.3,49.34,62700.0
2006-10-03 14:00:00,61.67,61.85,61.67,61.85,46800.0,49.34,49.4841,49.34,49.4841,46800.0
2006-10-03 14:10:00,61.88,61.88,61.74,61.77,157800.0,49.5081,49.5081,49.396,49.42,157800.0
2006-10-03 14:20:00,61.77,61.79,61.37,61.37,55900.0,49.42,49.4361,49.1,49.1,55900.0
2006-10-03 14:30:00,61.38,61.42,61.33,61.35,42800.0,49.108,49.14,49.068,49.084,42800.0
2006-10-03 14:40:00,61.37,61.64,61.33,61.59,50800.0,49.1,49.316,49.068,49.276,50800.0
2006-10-03 14:50:00,61.62,61.77,61.62,61.71,54900.0,49.3,49.42,49.3,49.372,54900.0
2006-10-03 15:00:00,61.69,62.09,61.69,61.99,99400.0,49.356,49.6761,49.356,49.5961,99400.0
2006-10-03 15:10:00,61.98,62.0,61.79,61.8,78300.0,49.5881,49.6041,49.4361,49.4441,78300.0
2006-10-03 15:20:00,61.81,61.92,61.72,61.75,124200.0,49.4521,49.5401,49.38,49.404,124200.0
2006-10-03 15:30:00,61.75,61.86,61.73,61.86,57600.0,49.404,49.4921,49.388,49.4921,57600.0
2006-10-03 15:40:00,61.86,61.89,61.68,61.74,100100.0,49.4921,49.5161,49.348,49.396,100100.0
2006-10-03 15:50:00,61.73,61.9,61.73,61.8,163200.0,49.388,49.5241,49.388,49.4441,163200.0
2006-10-04 09:30:00,61.7,62.22,61.68,62.05,23000.0,49.364,49.7801,49.348,49.6441,23000.0
2006-10-04 09:40:00,62.05,62.16,61.79,61.95,22600.0,49.6441,49.7321,49.4361,49.5641,22600.0
2006-10-04 09:50:00,61.95,62.15,61.74,62.15,27400.0,49.5641,49.7241,49.396,49.7241,27400.0
2006-10-04 10:00:00,62.21,62.4,62.0,62.33,25800.0,49.7721,49.9241,49.6041,49.8681,25800.0
2006-10-04 10:10:00,62.31,62.67,62.3,62.67,33200.0,49.8521,50.1401,49.8441,50.1401,33200.0
2006-10-04 10:20:00,62.67,62.82,62.56,62.67,40000.0,50.1401,50.2601,50.0521,50.1401,40000.0
2006-10-04 10:30:00,62.68,62.68,62.49,62.52,30700.0,50.1481,50.1481,49.9961,50.0201,30700.0
2006-10-04 10:40:00,62.51,62.53,62.45,62.49,30600.0,50.0121,50.0281,49.9641,49.9961,30600.0
2006-10-04 10:50:00,62.5,62.5,62.31,62.35,14100.0,50.0041,50.0041,49.8521,49.8841,14100.0
2006-10-04 11:00:00,62.35,62.47,62.28,62.28,22400.0,49.8841,49.9801,49.8281,49.8281,22400.0
2006-10-04 11:10:00,62.28,62.28,62.17,62.23,46100.0,49.8281,49.8281,49.7401,49.7881,46100.0
2006-10-04 11:20:00,62.24,62.55,62.23,62.48,53600.0,49.7961,50.0441,49.7881,49.9881,53600.0
2006-10-04 11:30:00,62.48,62.5,62.41,62.48,15900.0,49.9881,50.0041,49.9321,49.9881,15900.0
2006-10-04 11:40:00,62.49,62.5,62.47,62.47,12100.0,49.9961,50.0041,49.9801,49.9801,12100.0
2006-10-04 11:50:00,62.47,62.54,62.46,62.5,19100.0,49.9801,50.0361,49.9721,50.0041,19100.0
2006-10-04 12:00:00,62.5,62.51,62.32,62.33,15100.0,50.0041,50.0121,49.8601,49.8681,15100.0
2006-10-04 12:10:00,62.32,62.33,62.2,62.2,15000.0,49.8601,49.8681,49.7641,49.7641,15000.0
2006-10-04 12:20:00,62.22,62.46,62.19,62.46,9500.0,49.7801,49.9721,49.7561,49.9721,9500.0
2006-10-04 12:30:00,62.46,62.52,62.44,62.51,10700.0,49.9721,50.0201,49.9561,50.0121,10700.0
2006-10-04 12:40:00,62.51,62.52,62.47,62.52,11000.0,50.0121,50.0201,49.9801,50.0201,11000.0
2006-10-04 12:50:00,62.51,62.54,62.47,62.54,18200.0,50.0121,50.0361,49.9801,50.0361,18200.0
2006-10-04 13:00:00,62.55,62.6,62.48,62.48,10700.0,50.0441,50.0841,49.9881,49.9881,10700.0
2006-10-04 13:10:00,62.48,62.58,62.44,62.57,7300.0,49.9881,50.0681,49.9561,50.0601,7300.0
2006-10-04 13:20:00,62.57,62.64,62.41,62.63,23800.0,50.0601,50.1161,49.9321,50.1081,23800.0
2006-10-04 13:30:00,62.63,62.74,62.61,62.65,25000.0,50.1081,50.1961,50.0921,50.1241,25000.0
2006-10-04 13:40:00,62.64,62.71,62.61,62.69,56900.0,50.1161,50.1721,50.0921,50.1561,56900.0
2006-10-04 13:50:00,62.7,62.71,62.69,62.7,10900.0,50.1641,50.1721,50.1561,50.1641,10900.0
2006-10-04 14:00:00,62.7,62.71,62.65,62.71,10100.0,50.1641,50.1721,50.1241,50.1721,10100.0
2006-10-04 14:10:00,62.73,62.83,62.73,62.82,20000.0,50.1881,50.2681,50.1881,50.2601,20000.0
2006-10-04 14:20:00,62.82,62.93,62.52,62.91,41900.0,50.2601,50.3481,50.0201,50.3321,41900.0
2006-10-04 14:30:00,62.91,62.99,62.66,62.97,53200.0,50.3321,50.3961,50.1321,50.3801,53200.0
2006-10-04 14:40:00,62.96,62.97,62.84,62.89,21400.0,50.3721,50.3801,50.2761,50.3161,21400.0
2006-10-04 14:50:00,62.9,62.98,62.88,62.98,25600.0,50.3241,50.3881,50.3081,50.3881,25600.0
2006-10-04 15:00:00,62.98,63.05,62.97,63.0,57000.0,50.3881,50.4441,50.3801,50.4041,57000.0
2006-10-04 15:10:00,62.99,63.0,62.93,62.96,13100.0,50.3961,50.4041,50.3481,50.3721,13100.0
2006-10-04 15:20:00,62.99,63.01,62.91,62.91,16200.0,50.3961,50.4121,50.3321,50.3321,16200.0
2006-10-04 15:30:00,62.94,62.99,62.87,62.96,19300.0,50.3561,50.3961,50.3001,50.3721,19300.0
2006-10-04 15:40:00,62.95,63.02,62.94,62.98,32200.0,50.3641,50.4201,50.3561,50.3881,32200.0
2006-10-04 15:50:00,62.96,62.98,62.8,62.88,42500.0,50.3721,50.3881,50.2441,50.3081,42500.0
2006-10-05 09:30:00,62.8,62.81,62.41,62.41,28100.0,50.2441,50.2521,49.9321,49.9321,28100.0
2006-10-05 09:40:00,62.41,62.42,62.11,62.11,50000.0,49.9321,49.9401,49.6921,49.6921,50000.0
2006-10-05 09:50:00,62.1,62.4,62.0,62.26,37600.0,49.6841,49.9241,49.6041,49.8121,37600.0
2006-10-05 10:00:00,62.25,62.3,62.12,62.29,76900.0,49.8041,49.8441,49.7001,49.8361,76900.0
2006-10-05 10:10:00,62.29,62.38,62.18,62.29,13300.0,49.8361,49.9081,49.7481,49.8361,13300.0
2006-10-05 10:20:00,62.32,62.49,62.32,62.37,13500.0,49.8601,49.9961,49.8601,49.9001,13500.0
2006-10-05 10:30:00,62.34,62.38,62.24,62.33,38400.0,49.8761,49.9081,49.7961,49.8681,38400.0
2006-10-05 10:40:00,62.3,62.32,62.17,62.32,13000.0,49.8441,49.8601,49.7401,49.8601,13000.0
2006-10-05 10:50:00,62.32,62.35,62.24,62.35,46100.0,49.8601,49.8841,49.7961,49.8841,46100.0
2006-10-05 11:00:00,62.36,62.55,62.36,62.52,26700.0,49.8921,50.0441,49.8921,50.0201,26700.0
2006-10-05 11:10:00,62.52,62.74,62.52,62.69,17400.0,50.0201,50.1961,50.0201,50.1561,17400.0
2006-10-05 11:20:00,62.69,62.81,62.67,62.8,33200.0,50.1561,50.2521,50.1401,50.2441,33200.0
2006-10-05 11:30:00,62.79,62.92,62.77,62.88,18000.0,50.2361,50.3401,50.2201,50.3081,18000.0
2006-10-05 11:40:00,62.88,63.04,62.88,62.97,24200.0,50.3081,50.4361,50.3081,50.3801,24200.0
2006-10-05 11:50:00,62.98,63.0,62.92,62.96,35200.0,50.3881,50.4041,50.3401,50.3721,35200.0
2006-10-05 12:00:00,62.97,63.06,62.95,63.01,28400.0,50.3801,50.4521,50.3641,50.4121,28400.0
2006-10-05 12:10:00,63.01,63.05,62.98,63.04,21100.0,50.4121,50.4441,50.3881,50.4361,21100.0
2006-10-05 12:20:00,63.02,63.05,62.89,62.92,13800.0,50.4201,50.4441,50.3161,50.3401,13800.0
2006-10-05 12:30:00,62.92,62.93,62.66,62.66,10700.0,50.3401,50.3481,50.1321,50.1321,10700.0
2006-10-05 12:40:00,62.64,62.76,62.56,62.56,17500.0,50.1161,50.2121,50.0521,50.0521,17500.0
2006-10-05 12:50:00,62.57,62.58,62.53,62.53,8600.0,50.0601,50.0681,50.0281,50.0281,8600.0
2006-10-05 13:00:00,62.53,62.59,62.53,62.59,26300.0,50.0281,50.0761,50.0281,50.0761,26300.0
2006-10-05 13:10:00,62.62,62.62,62.51,62.59,27500.0,50.1001,50.1001,50.0121,50.0761,27500.0
2006-10-05 13:20:00,62.61,62.71,62.6,62.65,21800.0,50.0921,50.1721,50.0841,50.1241,21800.0
2006-10-05 13:30:00,62.65,62.86,62.65,62.85,15400.0,50.1241,50.2921,50.1241,50.2841,15400.0
2006-10-05 13:40:00,62.86,62.99,62.84,62.97,11000.0,50.2921,50.3961,50.2761,50.3801,11000.0
2006-10-05 13:50:00,62.95,63.03,62.93,62.98,10900.0,50.3641,50.4281,50.3481,50.3881,10900.0
2006-10-05 14:00:00,62.98,63.0,62.93,62.95,10700.0,50.3881,50.4041,50.3481,50.3641,10700.0
2006-10-05 14:10:00,62.96,63.05,62.92,62.99,24000.0,50.3721,50.4441,50.3401,50.3961,24000.0
2006-10-05 14:20:00,62.99,63.02,62.91,62.91,33300.0,50.3961,50.4201,50.3321,50.3321,33300.0
2006-10-05 14:30:00,62.92,62.97,62.92,62.95,37000.0,50.3401,50.3801,50.3401,50.3641,37000.0
2006-10-05 14:40:00,62.96,62.96,62.91,62.92,16500.0,50.3721,50.3721,50.3321,50.3401,16500.0
2006-10-05 14:50:00,62.94,63.0,62.93,62.98,15600.0,50.3561,50.4041,50.3481,50.3881,15600.0
2006-10-05 15:00:00,62.99,63.05,62.94,63.0,27900.0,50.3961,50.4441,50.3561,50.4041,27900.0
2006-10-05 15:10:00,62.99,63.05,62.94,63.03,51200.0,50.3961,50.4441,50.3561,50.4281,51200.0
2006-10-05 15:20:00,63.03,63.12,62.99,63.12,10200.0,50.4281,50.5001,50.3961,50.5001,10200.0
2006-10-05 15:30:00,63.15,63.16,62.95,62.97,23300.0,50.5241,50.5321,50.3641,50.3801,23300.0
2006-10-05 15:40:00,62.97,63.13,62.97,63.13,22500.0,50.3801,50.5081,50.3801,50.5081,22500.0
2006-10-05 15:50:00,63.1,63.1,62.94,62.95,33700.0,50.4841,50.4841,50.3561,50.3641,33700.0
2006-10-06 09:30:00,62.55,62.6,62.41,62.54,43800.0,50.0441,50.0841,49.9321,50.0361,43800.0
2006-10-06 09:40:00,62.55,62.93,62.55,62.91,38900.0,50.0441,50.3481,50.0441,50.3321,38900.0
2006-10-06 09:50:00,62.89,62.89,62.48,62.49,13600.0,50.3161,50.3161,49.9881,49.9961,13600.0
2006-10-06 10:00:00,62.49,62.56,62.35,62.46,12800.0,49.9961,50.0521,49.8841,49.9721,12800.0
2006-10-06 10:10:00,62.45,62.5,62.4,62.4,19100.0,49.9641,50.0041,49.9241,49.9241,19100.0
2006-10-06 10:20:00,62.4,62.4,62.15,62.15,15900.0,49.9241,49.9241,49.7241,49.7241,15900.0
2006-10-06 10:30:00,62.15,62.19,62.03,62.09,16400.0,49.7241,49.7561,49.6281,49.6761,16400.0
2006-10-06 10:40:00,62.09,62.39,62.08,62.28,13500.0,49.6761,49.9161,49.6681,49.8281,13500.0
2006-10-06 10:50:00,62.27,62.45,62.25,62.41,14400.0,49.8201,49.9641,49.8041,49.9321,14400.0
2006-10-06 11:00:00,62.4,62.49,62.35,62.42,9100.0,49.9241,49.9961,49.8841,49.9401,9100.0
2006-10-06 11:10:00,62.42,62.5,62.41,62.5,13400.0,49.9401,50.0041,49.9321,50.0041,13400.0
2006-10-06 11:20:00,62.48,62.55,62.46,62.53,11500.0,49.9881,50.0441,49.9721,50.0281,11500.0
2006-10-06 11:30:00,62.54,62.54,62.44,62.48,10900.0,50.0361,50.0361,49.9561,49.9881,10900.0
2006-10-06 11:40:00,62.49,62.57,62.44,62.44,8700.0,49.9961,50.0601,49.9561,49.9561,8700.0
2006-10-06 11:50:00,62.42,62.43,62.22,62.26,21600.0,49.9401,49.9481,49.7801,49.8121,21600.0
2006-10-06 12:00:00,62.27,62.43,62.2,62.22,32400.0,49.8201,49.9481,49.7641,49.7801,32400.0
2006-10-06 12:10:00,62.21,62.26,62.09,62.11,16000.0,49.7721,49.8121,49.6761,49.6921,16000.0
2006-10-06 12:20:00,62.09,62.1,62.04,62.05,12400.0,49.6761,49.6841,49.6361,49.6441,12400.0
2006-10-06 12:30:00,62.06,62.16,62.03,62.04,19600.0,49.6521,49.7321,49.6281,49.6361,19600.0
2006-10-06 12:40:00,62.03,62.09,61.99,62.08,23200.0,49.6281,49.6761,49.5961,49.6681,23200.0
2006-10-06 12:50:00,62.07,62.07,62.01,62.04,21300.0,49.6601,49.6601,49.6121,49.6361,21300.0
2006-10-06 13:00:00,62.04,62.23,62.0,62.21,11700.0,49.6361,49.7881,49.6041,49.7721,11700.0
2006-10-06 13:10:00,62.21,62.28,62.19,62.25,21400.0,49.7721,49.8281,49.7561,49.8041,21400.0
2006-10-06 13:20:00,62.25,62.25,62.16,62.17,6500.0,49.8041,49.8041,49.7321,49.7401,6500.0
2006-10-06 13:30:00,62.18,62.19,62.13,62.16,13100.0,49.7481,49.7561,49.7081,49.7321,13100.0
2006-10-06 13:40:00,62.15,62.15,62.03,62.04,19300.0,49.7241,49.7241,49.6281,49.6361,19300.0
2006-10-06 13:50:00,62.04,62.12,62.04,62.05,24400.0,49.6361,49.7001,49.6361,49.6441,24400.0
2006-10-06 14:00:00,62.05,62.07,61.95,61.96,29700.0,49.6441,49.6601,49.5641,49.5721,29700.0
2006-10-06 14:10:00,61.97,62.03,61.9,61.9,36700.0,49.5801,49.6281,49.5241,49.5241,36700.0
2006-10-06 14:20:00,61.9,62.03,61.8,61.99,44300.0,49.5241,49.6281,49.4441,49.5961,44300.0
2006-10-06 14:30:00,61.95,62.12,61.95,62.09,19400.0,49.5641,49.7001,49.5641,49.6761,19400.0
2006-10-06 14:40:00,62.08,62.14,62.05,62.11,13800.0,49.6681,49.7161,49.6441,49.6921,13800.0
2006-10-06 14:50:00,62.11,62.18,62.06,62.11,17200.0,49.6921,49.7481,49.6521,49.6921,17200.0
2006-10-06 15:00:00,62.1,62.14,62.05,62.11,11900.0,49.6841,49.7161,49.6441,49.6921,11900.0
2006-10-06 15:10:00,62.08,62.08,61.92,62.02,12500.0,49.6681,49.6681,49.5401,49.6201,12500.0
2006-10-06 15:20:00,62.02,62.08,61.94,62.02,32400.0,49.6201,49.6681,49.5561,49.6201,32400.0
2006-10-06 15:30:00,62.03,62.04,61.97,61.99,20800.0,49.6281,49.6361,49.5801,49.5961,20800.0
2006-10-06 15:40:00,61.98,62.05,61.91,62.04,23500.0,49.5881,49.6441,49.5321,49.6361,23500.0
2006-10-06 15:50:00,62.04,62.05,61.97,62.0,42300.0,49.6361,49.6441,49.5801,49.6041,42300.0
2006-10-09 09:30:00,61.85,61.9,61.54,61.57,29000.0,49.4841,49.5241,49.236,49.26,29000.0
2006-10-09 09:40:00,61.57,61.87,61.54,61.84,33700.0,49.26,49.5001,49.236,49.4761,33700.0
2006-10-09 09:50:00,61.87,61.99,61.52,61.93,20000.0,49.5001,49.5961,49.22,49.5481,20000.0
2006-10-09 10:00:00,61.94,61.94,61.58,61.59,18500.0,49.5561,49.5561,49.268,49.276,18500.0
2006-10-09 10:10:00,61.61,61.61,61.27,61.3,46000.0,49.292,49.292,49.02,49.044,46000.0
2006-10-09 10:20:00,61.29,61.3,61.12,61.29,32100.0,49.036,49.044,48.9,49.036,32100.0
2006-10-09 10:30:00,61.26,61.26,61.02,61.24,30600.0,49.012,49.012,48.82,48.996,30600.0
2006-10-09 10:40:00,61.24,61.27,61.15,61.16,16600.0,48.996,49.02,48.924,48.932,16600.0
2006-10-09 10:50:00,61.16,61.3,61.15,61.2,28600.0,48.932,49.044,48.924,48.964,28600.0
2006-10-09 11:00:00,61.17,61.25,61.16,61.24,27600.0,48.94,49.004,48.932,48.996,27600.0
2006-10-09 11:10:00,61.25,61.26,61.02,61.02,29800.0,49.004,49.012,48.82,48.82,29800.0
2006-10-09 11:20:00,61.01,61.13,60.98,61.11,39700.0,48.812,48.908,48.788,48.892,39700.0
2006-10-09 11:30:00,61.11,61.12,61.0,61.08,29800.0,48.892,48.9,48.804,48.868,29800.0
2006-10-09 11:40:00,61.09,61.12,61.02,61.1,24600.0,48.876,48.9,48.82,48.884,24600.0
2006-10-09 11:50:00,61.1,61.1,61.01,61.03,28600.0,48.884,48.884,48.812,48.828,28600.0
2006-10-09 12:00:00,61.03,61.11,61.02,61.09,31900.0,48.828,48.892,48.82,48.876,31900.0
2006-10-09 12:10:00,61.09,61.1,61.04,61.04,24900.0,48.876,48.884,48.836,48.836,24900.0
2006-10-09 12:20:00,61.05,61.08,60.98,61.01,31200.0,48.844,48.868,48.788,48.812,31200.0
2006-10-09 12:30:00,61.01,61.02,60.96,61.0,17800.0,48.812,48.82,48.772,48.804,17800.0
2006-10-09 12:40:00,61.0,61.05,60.98,61.02,41500.0,48.804,48.844,48.788,48.82,41500.0
2006-10-09 12:50:00,61.03,61.03,60.92,60.92,28800.0,48.828,48.828,48.74,48.74,28800.0
2006-10-09 13:00:00,60.92,60.95,60.86,60.89,38900.0,48.74,48.764,48.692,48.716,38900.0
2006-10-09 13:10:00,60.9,60.99,60.9,60.95,17000.0,48.724,48.796,48.724,48.764,17000.0
2006-10-09 13:20:00,60.96,60.97,60.86,60.92,29900.0,48.772,48.78,48.692,48.74,29900.0
2006-10-09 13:30:00,60.92,60.95,60.87,60.88,27600.0,48.74,48.764,48.7,48.708,27600.0
2006-10-09 13:40:00,60.89,60.89,60.8,60.82,32200.0,48.716,48.716,48.644,48.66,32200.0
2006-10-09 13:50:00,60.81,60.82,60.67,60.67,59000.0,48.652,48.66,48.54,48.54,59000.0
2006-10-09 14:00:00,60.66,60.87,60.6,60.84,90200.0,48.532,48.7,48.484,48.676,90200.0
2006-10-09 14:10:00,60.83,60.93,60.81,60.92,35300.0,48.668,48.748,48.652,48.74,35300.0
2006-10-09 14:20:00,60.92,61.09,60.9,61.09,36300.0,48.74,48.876,48.724,48.876,36300.0
2006-10-09 14:30:00,61.1,61.11,61.0,61.05,40700.0,48.884,48.892,48.804,48.844,40700.0
2006-10-09 14:40:00,61.04,61.18,61.02,61.16,41300.0,48.836,48.948,48.82,48.932,41300.0
2006-10-09 14:50:00,61.18,61.27,61.15,61.24,50000.0,48.948,49.02,48.924,48.996,50000.0
2006-10-09 15:00:00,61.22,61.23,61.04,61.07,42000.0,48.98,48.988,48.836,48.86,42000.0
2006-10-09 15:10:00,61.07,61.11,61.03,61.04,24300.0,48.86,48.892,48.828,48.836,24300.0
2006-10-09 15:20:00,61.04,61.07,60.95,60.97,36500.0,48.836,48.86,48.764,48.78,36500.0
2006-10-09 15:30:00,60.97,61.02,60.96,60.99,36200.0,48.78,48.82,48.772,48.796,36200.0
2006-10-09 15:40:00,60.99,61.02,60.87,60.87,58200.0,48.796,48.82,48.7,48.7,58200.0
2006-10-09 15:50:00,60.87,60.9,60.71,60.87,91700.0,48.7,48.724,48.572,48.7,91700.0
2006-10-10 09:30:00,60.8,61.42,60.8,61.13,67200.0,48.644,49.14,48.644,48.908,67200.0
2006-10-10 09:40:00,61.12,61.37,61.11,61.19,47800.0,48.9,49.1,48.892,48.956,47800.0
2006-10-10 09:50:00,61.32,61.33,61.09,61.16,26500.0,49.06,49.068,48.876,48.932,26500.0
2006-10-10 10:00:00,61.13,61.17,60.95,61.02,46200.0,48.908,48.94,48.764,48.82,46200.0
2006-10-10 10:10:00,61.02,61.07,60.9,61.0,34000.0,48.82,48.86,48.724,48.804,34000.0
2006-10-10 10:20:00,61.02,61.08,60.97,61.01,23200.0,48.82,48.868,48.78,48.812,23200.0
2006-10-10 10:30:00,61.02,61.23,61.02,61.18,33400.0,48.82,48.988,48.82,48.948,33400.0
2006-10-10 10:40:00,61.18,61.24,61.1,61.23,41800.0,48.948,48.996,48.884,48.988,41800.0
2006-10-10 10:50:00,61.23,61.37,61.23,61.37,31700.0,48.988,49.1,48.988,49.1,31700.0
2006-10-10 11:00:00,61.37,61.48,61.34,61.42,53200.0,49.1,49.188,49.076,49.14,53200.0
2006-10-10 11:10:00,61.42,61.57,61.4,61.53,30800.0,49.14,49.26,49.124,49.228,30800.0
2006-10-10 11:20:00,61.54,61.67,61.53,61.55,44100.0,49.236,49.34,49.228,49.244,44100.0
2006-10-10 11:30:00,61.55,61.64,61.54,61.63,17000.0,49.244,49.316,49.236,49.308,17000.0
2006-10-10 11:40:00,61.63,61.63,61.46,61.49,21800.0,49.308,49.308,49.172,49.196,21800.0
2006-10-10 11:50:00,61.46,61.5,61.44,61.5,18400.0,49.172,49.204,49.156,49.204,18400.0
2006-10-10 12:00:00,61.5,61.5,61.36,61.39,32900.0,49.204,49.204,49.092,49.116,32900.0
2006-10-10 12:10:00,61.39,61.48,61.39,61.42,16100.0,49.116,49.188,49.116,49.14,16100.0
2006-10-10 12:20:00,61.42,61.42,61.34,61.39,10000.0,49.14,49.14,49.076,49.116,10000.0
2006-10-10 12:30:00,61.39,61.42,61.31,61.41,17000.0,49.116,49.14,49.052,49.132,17000.0
2006-10-10 12:40:00,61.41,61.5,61.39,61.45,15600.0,49.132,49.204,49.116,49.164,15600.0
2006-10-10 12:50:00,61.44,61.5,61.43,61.5,12000.0,49.156,49.204,49.148,49.204,12000.0
2006-10-10 13:00:00,61.5,61.5,61.46,61.5,17000.0,49.204,49.204,49.172,49.204,17000.0
2006-10-10 13:10:00,61.5,61.5,61.46,61.46,21500.0,49.204,49.204,49.172,49.172,21500.0
2006-10-10 13:20:00,61.47,61.51,61.45,61.49,12200.0,49.18,49.212,49.164,49.196,12200.0
2006-10-10 13:30:00,61.5,61.51,61.48,61.49,21300.0,49.204,49.212,49.188,49.196,21300.0
2006-10-10 13:40:00,61.48,61.5,61.41,61.44,14800.0,49.188,49.204,49.132,49.156,14800.0
2006-10-10 13:50:00,61.44,61.55,61.44,61.52,17900.0,49.156,49.244,49.156,49.22,17900.0
2006-10-10 14:00:00,61.52,61.55,61.48,61.48,16700.0,49.22,49.244,49.188,49.188,16700.0
2006-10-10 14:10:00,61.48,61.55,61.48,61.51,16800.0,49.188,49.244,49.188,49.212,16800.0
2006-10-10 14:20:00,61.5,61.56,61.48,61.56,12400.0,49.204,49.252,49.188,49.252,12400.0
2006-10-10 14:30:00,61.57,61.7,61.55,61.65,32800.0,49.26,49.364,49.244,49.324,32800.0
2006-10-10 14:40:00,61.65,61.66,61.58,61.65,22000.0,49.324,49.332,49.268,49.324,22000.0
2006-10-10 14:50:00,61.65,61.68,61.58,61.58,25100.0,49.324,49.348,49.268,49.268,25100.0
2006-10-10 15:00:00,61.57,61.6,61.54,61.57,28000.0,49.26,49.284,49.236,49.26,28000.0
2006-10-10 15:10:00,61.56,61.56,61.46,61.46,20500.0,49.252,49.252,49.172,49.172,20500.0
2006-10-10 15:20:00,61.46,61.59,61.44,61.55,23300.0,49.172,49.276,49.156,49.244,23300.0
2006-10-10 15:30:00,61.55,61.55,61.4,61.43,28600.0,49.244,49.244,49.124,49.148,28600.0
2006-10-10 15:40:00,61.43,61.55,61.43,61.53,27400.0,49.148,49.244,49.148,49.228,27400.0
2006-10-10 15:50:00,61.51,61.56,61.48,61.49,22100.0,49.212,49.252,49.188,49.196,22100.0
2006-10-11 09:30:00,61.4,61.4,61.02,61.14,28000.0,49.124,49.124,48.82,48.916,28000.0
2006-10-11 09:40:00,61.12,61.14,61.07,61.13,18800.0,48.9,48.916,48.86,48.908,18800.0
2006-10-11 09:50:00,61.12,61.13,61.01,61.04,13700.0,48.9,48.908,48.812,48.836,13700.0
2006-10-11 10:00:00,61.06,61.28,60.87,61.27,25800.0,48.852,49.028,48.7,49.02,25800.0
2006-10-11 10:10:00,61.31,61.38,61.17,61.2,19100.0,49.052,49.108,48.94,48.964,19100.0
2006-10-11 10:20:00,61.19,61.21,60.84,60.92,31300.0,48.956,48.972,48.676,48.74,31300.0
2006-10-11 10:30:00,60.92,61.09,60.89,61.09,19600.0,48.74,48.876,48.716,48.876,19600.0
2006-10-11 10:40:00,61.11,61.14,60.92,60.93,12600.0,48.892,48.916,48.74,48.748,12600.0
2006-10-11 10:50:00,60.95,61.0,60.9,60.91,25100.0,48.764,48.804,48.724,48.732,25100.0
2006-10-11 11:00:00,60.9,60.92,60.83,60.87,18200.0,48.724,48.74,48.668,48.7,18200.0
2006-10-11 11:10:00,60.87,60.92,60.82,60.89,12000.0,48.7,48.74,48.66,48.716,12000.0
2006-10-11 11:20:00,60.88,61.06,60.88,61.04,10000.0,48.708,48.852,48.708,48.836,10000.0
2006-10-11 11:30:00,61.04,61.2,61.04,61.2,10900.0,48.836,48.964,48.836,48.964,10900.0
2006-10-11 11:40:00,61.21,61.37,61.21,61.35,21800.0,48.972,49.1,48.972,49.084,21800.0
2006-10-11 11:50:00,61.35,61.36,61.33,61.34,15000.0,49.084,49.092,49.068,49.076,15000.0
2006-10-11 12:00:00,61.34,61.53,61.34,61.53,40700.0,49.076,49.228,49.076,49.228,40700.0
2006-10-11 12:10:00,61.53,61.56,61.45,61.45,25800.0,49.228,49.252,49.164,49.164,25800.0
2006-10-11 12:20:00,61.45,61.53,61.45,61.52,19700.0,49.164,49.228,49.164,49.22,19700.0
2006-10-11 12:30:00,61.51,61.54,61.49,61.53,11800.0,49.212,49.236,49.196,49.228,11800.0
2006-10-11 12:40:00,61.54,61.68,61.53,61.65,14200.0,49.236,49.348,49.228,49.324,14200.0
2006-10-11 12:50:00,61.67,61.72,61.65,61.69,11100.0,49.34,49.38,49.324,49.356,11100.0
2006-10-11 13:00:00,61.68,61.7,61.61,61.66,11700.0,49.348,49.364,49.292,49.332,11700.0
2006-10-11 13:10:00,61.66,61.7,61.58,61.66,14000.0,49.332,49.364,49.268,49.332,14000.0
2006-10-11 13:20:00,61.65,61.68,61.64,61.68,9700.0,49.324,49.348,49.316,49.348,9700.0
2006-10-11 13:30:00,61.68,61.68,61.56,61.61,15400.0,49.348,49.348,49.252,49.292,15400.0
2006-10-11 13:40:00,61.62,61.65,61.59,61.62,11000.0,49.3,49.324,49.276,49.3,11000.0
2006-10-11 13:50:00,61.62,61.62,61.54,61.59,9600.0,49.3,49.3,49.236,49.276,9600.0
2006-10-11 14:00:00,61.59,61.59,61.49,61.5,25600.0,49.276,49.276,49.196,49.204,25600.0
2006-10-11 14:10:00,61.49,61.6,61.37,61.37,18300.0,49.196,49.284,49.1,49.1,18300.0
2006-10-11 14:20:00,61.37,61.37,61.2,61.35,12700.0,49.1,49.1,48.964,49.084,12700.0
2006-10-11 14:30:00,61.31,61.33,61.2,61.26,12000.0,49.052,49.068,48.964,49.012,12000.0
2006-10-11 14:40:00,61.26,61.32,61.21,61.3,16000.0,49.012,49.06,48.972,49.044,16000.0
2006-10-11 14:50:00,61.3,61.39,61.03,61.36,40800.0,49.044,49.116,48.828,49.092,40800.0
2006-10-11 15:00:00,61.35,61.64,61.25,61.63,68300.0,49.084,49.316,49.004,49.308,68300.0
2006-10-11 15:10:00,61.64,61.83,61.61,61.73,59300.0,49.316,49.4681,49.292,49.388,59300.0
2006-10-11 15:20:00,61.71,61.74,61.65,61.67,49900.0,49.372,49.396,49.324,49.34,49900.0
2006-10-11 15:30:00,61.67,61.7,61.54,61.54,30000.0,49.34,49.364,49.236,49.236,30000.0
2006-10-11 15:40:00,61.53,61.53,61.27,61.31,34500.0,49.228,49.228,49.02,49.052,34500.0
2006-10-11 15:50:00,61.3,61.36,61.28,61.34,68900.0,49.044,49.092,49.028,49.076,68900.0
2006-10-12 09:30:00,61.4,62.0,61.4,61.98,36100.0,49.124,49.6041,49.124,49.5881,36100.0
2006-10-12 09:40:00,61.93,62.0,61.8,61.83,34200.0,49.5481,49.6041,49.4441,49.4681,34200.0
2006-10-12 09:50:00,61.85,62.26,61.84,62.16,43600.0,49.4841,49.8121,49.4761,49.7321,43600.0
2006-10-12 10:00:00,62.15,62.15,62.0,62.05,62700.0,49.7241,49.7241,49.6041,49.6441,62700.0
2006-10-12 10:10:00,62.06,62.1,62.01,62.03,22200.0,49.6521,49.6841,49.6121,49.6281,22200.0
2006-10-12 10:20:00,62.02,62.07,61.8,61.99,53400.0,49.6201,49.6601,49.4441,49.5961,53400.0
2006-10-12 10:30:00,62.0,62.09,61.95,62.01,35600.0,49.6041,49.6761,49.5641,49.6121,35600.0
2006-10-12 10:40:00,62.01,62.06,61.96,62.04,20800.0,49.6121,49.6521,49.5721,49.6361,20800.0
2006-10-12 10:50:00,62.05,62.07,62.01,62.03,7100.0,49.6441,49.6601,49.6121,49.6281,7100.0
2006-10-12 11:00:00,62.03,62.03,62.0,62.03,39000.0,49.6281,49.6281,49.6041,49.6281,39000.0
2006-10-12 11:10:00,62.03,62.06,61.97,61.98,63200.0,49.6281,49.6521,49.5801,49.5881,63200.0
2006-10-12 11:20:00,61.99,62.16,61.99,62.16,16900.0,49.5961,49.7321,49.5961,49.7321,16900.0
2006-10-12 11:30:00,62.14,62.31,62.04,62.08,39700.0,49.7161,49.8521,49.6361,49.6681,39700.0
2006-10-12 11:40:00,62.09,62.13,62.04,62.05,13300.0,49.6761,49.7081,49.6361,49.6441,13300.0
2006-10-12 11:50:00,62.05,62.09,62.04,62.07,13600.0,49.6441,49.6761,49.6361,49.6601,13600.0
2006-10-12 12:00:00,62.09,62.28,62.09,62.26,11900.0,49.6761,49.8281,49.6761,49.8121,11900.0
2006-10-12 12:10:00,62.26,62.27,62.02,62.09,12200.0,49.8121,49.8201,49.6201,49.6761,12200.0
2006-10-12 12:20:00,62.06,62.07,61.98,61.99,12000.0,49.6521,49.6601,49.5881,49.5961,12000.0
2006-10-12 12:30:00,62.0,62.0,61.93,61.93,15800.0,49.6041,49.6041,49.5481,49.5481,15800.0
2006-10-12 12:40:00,61.94,61.99,61.92,61.95,17200.0,49.5561,49.5961,49.5401,49.5641,17200.0
2006-10-12 12:50:00,61.95,61.99,61.91,61.97,13600.0,49.5641,49.5961,49.5321,49.5801,13600.0
2006-10-12 13:00:00,61.97,61.99,61.89,61.89,23200.0,49.5801,49.5961,49.5161,49.5161,23200.0
2006-10-12 13:10:00,61.88,61.95,61.85,61.86,20800.0,49.5081,49.5641,49.4841,49.4921,20800.0
2006-10-12 13:20:00,61.86,61.86,61.76,61.76,24000.0,49.4921,49.4921,49.412,49.412,24000.0
2006-10-12 13:30:00,61.78,61.84,61.76,61.8,16400.0,49.428,49.4761,49.412,49.4441,16400.0
2006-10-12 13:40:00,61.82,61.9,61.82,61.84,15600.0,49.4601,49.5241,49.4601,49.4761,15600.0
2006-10-12 13:50:00,61.86,61.9,61.85,61.86,16300.0,49.4921,49.5241,49.4841,49.4921,16300.0
2006-10-12 14:00:00,61.86,61.9,61.83,61.9,25300.0,49.4921,49.5241,49.4681,49.5241,25300.0
2006-10-12 14:10:00,61.9,61.98,61.85,61.89,31900.0,49.5241,49.5881,49.4841,49.5161,31900.0
2006-10-12 14:20:00,61.88,61.9,61.78,61.79,35500.0,49.5081,49.5241,49.428,49.4361,35500.0
2006-10-12 14:30:00,61.79,61.85,61.7,61.73,31500.0,49.4361,49.4841,49.364,49.388,31500.0
2006-10-12 14:40:00,61.73,61.74,61.68,61.72,18300.0,49.388,49.396,49.348,49.38,18300.0
2006-10-12 14:50:00,61.71,61.71,61.62,61.62,22600.0,49.372,49.372,49.3,49.3,22600.0
2006-10-12 15:00:00,61.62,61.67,61.59,61.66,64600.0,49.3,49.34,49.276,49.332,64600.0
2006-10-12 15:10:00,61.67,61.67,61.63,61.65,20000.0,49.34,49.34,49.308,49.324,20000.0
2006-10-12 15:20:00,61.64,61.64,61.59,61.61,44700.0,49.316,49.316,49.276,49.292,44700.0
2006-10-12 15:30:00,61.61,61.8,61.6,61.7,59600.0,49.292,49.4441,49.284,49.364,59600.0
2006-10-12 15:40:00,61.69,61.75,61.66,61.66,53200.0,49.356,49.404,49.332,49.332,53200.0
2006-10-12 15:50:00,61.66,61.7,61.56,61.65,62900.0,49.332,49.364,49.252,49.324,62900.0
2006-10-13 09:30:00,61.82,61.88,61.74,61.79,29100.0,49.4601,49.5081,49.396,49.4361,29100.0
2006-10-13 09:40:00,61.8,61.96,61.79,61.94,26300.0,49.4441,49.5721,49.4361,49.5561,26300.0
2006-10-13 09:50:00,61.94,62.05,61.9,62.0,39000.0,49.5561,49.6441,49.5241,49.6041,39000.0
2006-10-13 10:00:00,61.99,62.22,61.92,61.97,31100.0,49.5961,49.7801,49.5401,49.5801,31100.0
2006-10-13 10:10:00,61.96,62.06,61.96,62.01,24400.0,49.5721,49.6521,49.5721,49.6121,24400.0
2006-10-13 10:20:00,62.01,62.08,61.96,62.08,18300.0,49.6121,49.6681,49.5721,49.6681,18300.0
2006-10-13 10:30:00,62.07,62.14,62.04,62.04,21900.0,49.6601,49.7161,49.6361,49.6361,21900.0
2006-10-13 10:40:00,62.04,62.05,61.96,62.0,19400.0,49.6361,49.6441,49.5721,49.6041,19400.0
2006-10-13 10:50:00,61.99,62.1,61.99,62.06,12200.0,49.5961,49.6841,49.5961,49.6521,12200.0
2006-10-13 11:00:00,62.07,62.1,62.04,62.09,16900.0,49.6601,49.6841,49.6361,49.6761,16900.0
2006-10-13 11:10:00,62.09,62.1,62.02,62.05,20300.0,49.6761,49.6841,49.6201,49.6441,20300.0
2006-10-13 11:20:00,62.06,62.07,62.01,62.07,13300.0,49.6521,49.6601,49.6121,49.6601,13300.0
2006-10-13 11:30:00,62.05,62.16,62.02,62.06,31900.0,49.6441,49.7321,49.6201,49.6521,31900.0
2006-10-13 11:40:00,62.07,62.1,62.01,62.1,22000.0,49.6601,49.6841,49.6121,49.6841,22000.0
2006-10-13 11:50:00,62.1,62.3,62.1,62.23,89000.0,49.6841,49.8441,49.6841,49.7881,89000.0
2006-10-13 12:00:00,62.3,62.4,62.22,62.26,32300.0,49.8441,49.9241,49.7801,49.8121,32300.0
2006-10-13 12:10:00,62.27,62.42,62.25,62.41,20600.0,49.8201,49.9401,49.8041,49.9321,20600.0
2006-10-13 12:20:00,62.4,62.44,62.38,62.41,18100.0,49.9241,49.9561,49.9081,49.9321,18100.0
2006-10-13 12:30:00,62.4,62.45,62.39,62.42,11800.0,49.9241,49.9641,49.9161,49.9401,11800.0
2006-10-13 12:40:00,62.41,62.43,62.39,62.43,7700.0,49.9321,49.9481,49.9161,49.9481,7700.0
2006-10-13 12:50:00,62.42,62.49,62.38,62.44,20500.0,49.9401,49.9961,49.9081,49.9561,20500.0
2006-10-13 13:00:00,62.45,62.46,62.39,62.39,29500.0,49.9641,49.9721,49.9161,49.9161,29500.0
2006-10-13 13:10:00,62.41,62.41,62.34,62.37,11200.0,49.9321,49.9321,49.8761,49.9001,11200.0
2006-10-13 13:20:00,62.37,62.41,62.29,62.41,24800.0,49.9001,49.9321,49.8361,49.9321,24800.0
2006-10-13 13:30:00,62.39,62.47,62.39,62.44,11100.0,49.9161,49.9801,49.9161,49.9561,11100.0
2006-10-13 13:40:00,62.44,62.44,62.39,62.42,12000.0,49.9561,49.9561,49.9161,49.9401,12000.0
2006-10-13 13:50:00,62.41,62.57,62.41,62.54,37300.0,49.9321,50.0601,49.9321,50.0361,37300.0
2006-10-13 14:00:00,62.55,62.63,62.5,62.6,27600.0,50.0441,50.1081,50.0041,50.0841,27600.0
2006-10-13 14:10:00,62.61,62.61,62.5,62.55,29300.0,50.0921,50.0921,50.0041,50.0441,29300.0
2006-10-13 14:20:00,62.54,62.66,62.51,62.66,36200.0,50.0361,50.1321,50.0121,50.1321,36200.0
2006-10-13 14:30:00,62.66,62.66,62.58,62.65,37900.0,50.1321,50.1321,50.0681,50.1241,37900.0
2006-10-13 14:40:00,62.65,62.72,62.63,62.72,38700.0,50.1241,50.1801,50.1081,50.1801,38700.0
2006-10-13 14:50:00,62.72,62.73,62.6,62.62,23400.0,50.1801,50.1881,50.0841,50.1001,23400.0
2006-10-13 15:00:00,62.63,62.74,62.61,62.7,20500.0,50.1081,50.1961,50.0921,50.1641,20500.0
2006-10-13 15:10:00,62.7,62.76,62.68,62.72,19800.0,50.1641,50.2121,50.1481,50.1801,19800.0
2006-10-13 15:20:00,62.72,62.76,62.7,62.74,29500.0,50.1801,50.2121,50.1641,50.1961,29500.0
2006-10-13 15:30:00,62.73,62.81,62.69,62.71,33300.0,50.1881,50.2521,50.1561,50.1721,33300.0
2006-10-13 15:40:00,62.72,62.91,62.68,62.9,49100.0,50.1801,50.3321,50.1481,50.3241,49100.0
2006-10-13 15:50:00,62.91,62.91,62.75,62.76,45900.0,50.3321,50.3321,50.2041,50.2121,45900.0
2006-10-16 09:30:00,63.21,63.54,63.16,63.47,53900.0,50.5721,50.8362,50.5321,50.7802,53900.0
2006-10-16 09:40:00,63.44,63.8,63.35,63.35,28900.0,50.7562,51.0442,50.6842,50.6842,28900.0
2006-10-16 09:50:00,63.31,63.57,63.13,63.26,38900.0,50.6521,50.8602,50.5081,50.6121,38900.0
2006-10-16 10:00:00,63.26,63.36,63.12,63.25,31600.0,50.6121,50.6922,50.5001,50.6041,31600.0
2006-10-16 10:10:00,63.23,63.25,63.1,63.1,17900.0,50.5881,50.6041,50.4841,50.4841,17900.0
2006-10-16 10:20:00,63.09,63.09,62.84,62.91,39200.0,50.4761,50.4761,50.2761,50.3321,39200.0
2006-10-16 10:30:00,62.92,63.0,62.92,62.95,11500.0,50.3401,50.4041,50.3401,50.3641,11500.0
2006-10-16 10:40:00,63.0,63.0,62.89,62.9,9700.0,50.4041,50.4041,50.3161,50.3241,9700.0
2006-10-16 10:50:00,62.89,63.08,62.89,62.98,22300.0,50.3161,50.4681,50.3161,50.3881,22300.0
2006-10-16 11:00:00,63.02,63.02,62.94,62.94,19200.0,50.4201,50.4201,50.3561,50.3561,19200.0
2006-10-16 11:10:00,62.96,62.96,62.89,62.94,18000.0,50.3721,50.3721,50.3161,50.3561,18000.0
2006-10-16 11:20:00,62.94,62.97,62.84,62.85,18600.0,50.3561,50.3801,50.2761,50.2841,18600.0
2006-10-16 11:30:00,62.83,62.83,62.74,62.8,18900.0,50.2681,50.2681,50.1961,50.2441,18900.0
2006-10-16 11:40:00,62.79,62.81,62.76,62.79,10900.0,50.2361,50.2521,50.2121,50.2361,10900.0
2006-10-16 11:50:00,62.79,62.83,62.76,62.79,18700.0,50.2361,50.2681,50.2121,50.2361,18700.0
2006-10-16 12:00:00,62.8,62.81,62.73,62.73,14300.0,50.2441,50.2521,50.1881,50.1881,14300.0
2006-10-16 12:10:00,62.74,62.81,62.74,62.79,14900.0,50.1961,50.2521,50.1961,50.2361,14900.0
2006-10-16 12:20:00,62.78,62.79,62.72,62.78,15700.0,50.2281,50.2361,50.1801,50.2281,15700.0
2006-10-16 12:30:00,62.77,62.83,62.75,62.81,19200.0,50.2201,50.2681,50.2041,50.2521,19200.0
2006-10-16 12:40:00,62.82,62.83,62.79,62.81,27100.0,50.2601,50.2681,50.2361,50.2521,27100.0
2006-10-16 12:50:00,62.82,62.95,62.77,62.94,19800.0,50.2601,50.3641,50.2201,50.3561,19800.0
2006-10-16 13:00:00,62.96,63.08,62.96,63.07,21000.0,50.3721,50.4681,50.3721,50.4601,21000.0
2006-10-16 13:10:00,63.07,63.13,63.04,63.09,20700.0,50.4601,50.5081,50.4361,50.4761,20700.0
2006-10-16 13:20:00,63.08,63.08,62.79,62.84,35900.0,50.4681,50.4681,50.2361,50.2761,35900.0
2006-10-16 13:30:00,62.83,63.07,62.83,63.04,27600.0,50.2681,50.4601,50.2681,50.4361,27600.0
2006-10-16 13:40:00,63.04,63.04,62.96,62.97,12800.0,50.4361,50.4361,50.3721,50.3801,12800.0
2006-10-16 13:50:00,62.98,63.02,62.95,62.98,10400.0,50.3881,50.4201,50.3641,50.3881,10400.0
2006-10-16 14:00:00,62.96,62.97,62.92,62.94,10300.0,50.3721,50.3801,50.3401,50.3561,10300.0
2006-10-16 14:10:00,62.95,63.04,62.95,63.04,11800.0,50.3641,50.4361,50.3641,50.4361,11800.0
2006-10-16 14:20:00,63.04,63.14,63.03,63.13,11600.0,50.4361,50.5161,50.4281,50.5081,11600.0
2006-10-16 14:30:00,63.13,63.17,63.12,63.14,7800.0,50.5081,50.5401,50.5001,50.5161,7800.0
2006-10-16 14:40:00,63.15,63.18,63.13,63.17,12700.0,50.5241,50.5481,50.5081,50.5401,12700.0
2006-10-16 14:50:00,63.17,63.26,63.15,63.16,22800.0,50.5401,50.6121,50.5241,50.5321,22800.0
2006-10-16 15:00:00,63.14,63.15,63.06,63.12,17100.0,50.5161,50.5241,50.4521,50.5001,17100.0
2006-10-16 15:10:00,63.12,63.2,63.11,63.15,21000.0,50.5001,50.5641,50.4921,50.5241,21000.0
2006-10-16 15:20:00,63.15,63.3,63.12,63.29,23200.0,50.5241,50.6441,50.5001,50.6361,23200.0
2006-10-16 15:30:00,63.28,63.34,63.25,63.27,24300.0,50.6281,50.6762,50.6041,50.6201,24300.0
2006-10-16 15:40:00,63.27,63.28,63.13,63.21,76900.0,50.6201,50.6281,50.5081,50.5721,76900.0
2006-10-16 15:50:00,63.21,63.41,63.19,63.38,68600.0,50.5721,50.7322,50.5561,50.7082,68600.0
2006-10-17 09:30:00,63.39,63.46,63.2,63.25,34900.0,50.7162,50.7722,50.5641,50.6041,34900.0
2006-10-17 09:40:00,63.2,63.24,63.04,63.04,31500.0,50.5641,50.5961,50.4361,50.4361,31500.0
2006-10-17 09:50:00,63.05,63.2,63.01,63.06,21900.0,50.4441,50.5641,50.4121,50.4521,21900.0
2006-10-17 10:00:00,63.07,63.19,63.07,63.11,16800.0,50.4601,50.5561,50.4601,50.4921,16800.0
2006-10-17 10:10:00,63.11,63.21,63.11,63.18,18400.0,50.4921,50.5721,50.4921,50.5481,18400.0
2006-10-17 10:20:00,63.2,63.42,63.2,63.42,22000.0,50.5641,50.7402,50.5641,50.7402,22000.0
2006-10-17 10:30:00,63.42,63.44,63.29,63.29,17400.0,50.7402,50.7562,50.6361,50.6361,17400.0
2006-10-17 10:40:00,63.33,63.38,63.22,63.25,13600.0,50.6682,50.7082,50.5801,50.6041,13600.0
2006-10-17 10:50:00,63.26,63.26,63.23,63.26,11100.0,50.6121,50.6121,50.5881,50.6121,11100.0
2006-10-17 11:00:00,63.27,63.28,63.18,63.2,15600.0,50.6201,50.6281,50.5481,50.5641,15600.0
2006-10-17 11:10:00,63.2,63.21,63.1,63.13,12900.0,50.5641,50.5721,50.4841,50.5081,12900.0
2006-10-17 11:20:00,63.12,63.13,62.99,63.0,24900.0,50.5001,50.5081,50.3961,50.4041,24900.0
2006-10-17 11:30:00,62.98,63.06,62.87,62.9,13000.0,50.3881,50.4521,50.3001,50.3241,13000.0
2006-10-17 11:40:00,62.92,63.01,62.91,62.98,14900.0,50.3401,50.4121,50.3321,50.3881,14900.0
2006-10-17 11:50:00,62.98,62.99,62.95,62.99,16600.0,50.3881,50.3961,50.3641,50.3961,16600.0
2006-10-17 12:00:00,62.99,63.05,62.97,63.05,8200.0,50.3961,50.4441,50.3801,50.4441,8200.0
2006-10-17 12:10:00,63.05,63.12,63.04,63.12,11400.0,50.4441,50.5001,50.4361,50.5001,11400.0
2006-10-17 12:20:00,63.12,63.15,63.09,63.15,6400.0,50.5001,50.5241,50.4761,50.5241,6400.0
2006-10-17 12:30:00,63.16,63.22,63.12,63.14,12200.0,50.5321,50.5801,50.5001,50.5161,12200.0
2006-10-17 12:40:00,63.15,63.19,63.15,63.17,9200.0,50.5241,50.5561,50.5241,50.5401,9200.0
2006-10-17 12:50:00,63.17,63.31,63.16,63.29,11700.0,50.5401,50.6521,50.5321,50.6361,11700.0
2006-10-17 13:00:00,63.28,63.37,63.26,63.31,9600.0,50.6281,50.7002,50.6121,50.6521,9600.0
2006-10-17 13:10:00,63.3,63.3,63.19,63.19,4700.0,50.6441,50.6441,50.5561,50.5561,4700.0
2006-10-17 13:20:00,63.19,63.19,62.97,62.97,13800.0,50.5561,50.5561,50.3801,50.3801,13800.0
2006-10-17 13:30:00,62.98,62.98,62.89,62.91,13500.0,50.3881,50.3881,50.3161,50.3321,13500.0
2006-10-17 13:40:00,62.9,62.94,62.9,62.93,10800.0,50.3241,50.3561,50.3241,50.3481,10800.0
2006-10-17 13:50:00,62.94,63.03,62.92,63.03,11800.0,50.3561,50.4281,50.3401,50.4281,11800.0
2006-10-17 14:00:00,63.03,63.07,62.94,62.94,14900.0,50.4281,50.4601,50.3561,50.3561,14900.0
2006-10-17 14:10:00,62.95,62.96,62.89,62.89,11000.0,50.3641,50.3721,50.3161,50.3161,11000.0
2006-10-17 14:20:00,62.9,62.94,62.86,62.9,11700.0,50.3241,50.3561,50.2921,50.3241,11700.0
2006-10-17 14:30:00,62.9,62.93,62.9,62.9,10100.0,50.3241,50.3481,50.3241,50.3241,10100.0
2006-10-17 14:40:00,62.9,62.96,62.85,62.86,19100.0,50.3241,50.3721,50.2841,50.2921,19100.0
2006-10-17 14:50:00,62.86,63.02,62.86,63.0,13700.0,50.2921,50.4201,50.2921,50.4041,13700.0
2006-10-17 15:00:00,63.03,63.13,63.01,63.1,15900.0,50.4281,50.5081,50.4121,50.4841,15900.0
2006-10-17 15:10:00,63.1,63.11,63.01,63.01,10700.0,50.4841,50.4921,50.4121,50.4121,10700.0
2006-10-17 15:20:00,63.01,63.08,62.97,63.05,19000.0,50.4121,50.4681,50.3801,50.4441,19000.0
2006-10-17 15:30:00,63.05,63.07,62.93,62.94,19900.0,50.4441,50.4601,50.3481,50.3561,19900.0
2006-10-17 15:40:00,62.93,62.94,62.77,62.77,29800.0,50.3481,50.3561,50.2201,50.2201,29800.0
2006-10-17 15:50:00,62.78,62.8,62.73,62.8,51200.0,50.2281,50.2441,50.1881,50.2441,51200.0
2006-10-18 09:30:00,63.35,63.35,63.17,63.25,22100.0,50.6842,50.6842,50.5401,50.6041,22100.0
2006-10-18 09:40:00,63.25,63.36,63.22,63.35,13200.0,50.6041,50.6922,50.5801,50.6842,13200.0
2006-10-18 09:50:00,63.35,63.42,63.17,63.41,15400.0,50.6842,50.7402,50.5401,50.7322,15400.0
2006-10-18 10:00:00,63.36,63.55,63.34,63.36,34300.0,50.6922,50.8442,50.6762,50.6922,34300.0
2006-10-18 10:10:00,63.37,63.5,63.23,63.25,16400.0,50.7002,50.8042,50.5881,50.6041,16400.0
2006-10-18 10:20:00,63.23,63.31,63.03,63.23,21600.0,50.5881,50.6521,50.4281,50.5881,21600.0
2006-10-18 10:30:00,63.23,63.31,63.02,63.1,22400.0,50.5881,50.6521,50.4201,50.4841,22400.0
2006-10-18 10:40:00,63.09,63.09,62.76,62.93,26500.0,50.4761,50.4761,50.2121,50.3481,26500.0
2006-10-18 10:50:00,62.94,63.06,62.88,62.96,17500.0,50.3561,50.4521,50.3081,50.3721,17500.0
2006-10-18 11:00:00,62.95,63.02,62.82,62.89,13000.0,50.3641,50.4201,50.2601,50.3161,13000.0
2006-10-18 11:10:00,62.91,63.14,62.91,63.14,10100.0,50.3321,50.5161,50.3321,50.5161,10100.0
2006-10-18 11:20:00,63.15,63.28,63.15,63.22,14200.0,50.5241,50.6281,50.5241,50.5801,14200.0
2006-10-18 11:30:00,63.22,63.29,63.15,63.2,33100.0,50.5801,50.6361,50.5241,50.5641,33100.0
2006-10-18 11:40:00,63.2,63.29,63.14,63.26,11000.0,50.5641,50.6361,50.5161,50.6121,11000.0
2006-10-18 11:50:00,63.26,63.29,63.14,63.16,10700.0,50.6121,50.6361,50.5161,50.5321,10700.0
2006-10-18 12:00:00,63.13,63.21,63.13,63.18,6400.0,50.5081,50.5721,50.5081,50.5481,6400.0
2006-10-18 12:10:00,63.2,63.26,63.17,63.24,10000.0,50.5641,50.6121,50.5401,50.5961,10000.0
2006-10-18 12:20:00,63.23,63.23,63.11,63.16,6700.0,50.5881,50.5881,50.4921,50.5321,6700.0
2006-10-18 12:30:00,63.19,63.26,63.19,63.25,8300.0,50.5561,50.6121,50.5561,50.6041,8300.0
2006-10-18 12:40:00,63.25,63.25,63.14,63.19,14800.0,50.6041,50.6041,50.5161,50.5561,14800.0
2006-10-18 12:50:00,63.16,63.16,63.02,63.09,31800.0,50.5321,50.5321,50.4201,50.4761,31800.0
2006-10-18 13:00:00,63.1,63.13,63.0,63.09,27600.0,50.4841,50.5081,50.4041,50.4761,27600.0
2006-10-18 13:10:00,63.06,63.15,63.04,63.04,9100.0,50.4521,50.5241,50.4361,50.4361,9100.0
2006-10-18 13:20:00,63.04,63.04,62.85,62.85,11100.0,50.4361,50.4361,50.2841,50.2841,11100.0
2006-10-18 13:30:00,62.85,62.86,62.78,62.82,11900.0,50.2841,50.2921,50.2281,50.2601,11900.0
2006-10-18 13:40:00,62.82,62.88,62.81,62.88,6000.0,50.2601,50.3081,50.2521,50.3081,6000.0
2006-10-18 13:50:00,62.86,63.04,62.86,63.04,10300.0,50.2921,50.4361,50.2921,50.4361,10300.0
2006-10-18 14:00:00,63.02,63.13,63.0,63.05,12200.0,50.4201,50.5081,50.4041,50.4441,12200.0
2006-10-18 14:10:00,63.05,63.07,62.95,63.01,26600.0,50.4441,50.4601,50.3641,50.4121,26600.0
2006-10-18 14:20:00,63.01,63.29,63.0,63.2,24300.0,50.4121,50.6361,50.4041,50.5641,24300.0
2006-10-18 14:30:00,63.2,63.25,63.14,63.24,15600.0,50.5641,50.6041,50.5161,50.5961,15600.0
2006-10-18 14:40:00,63.24,63.3,63.14,63.28,17200.0,50.5961,50.6441,50.5161,50.6281,17200.0
2006-10-18 14:50:00,63.28,63.28,63.12,63.25,13700.0,50.6281,50.6281,50.5001,50.6041,13700.0
2006-10-18 15:00:00,63.24,63.24,63.02,63.08,10000.0,50.5961,50.5961,50.4201,50.4681,10000.0
2006-10-18 15:10:00,63.1,63.24,63.08,63.16,9400.0,50.4841,50.5961,50.4681,50.5321,9400.0
2006-10-18 15:20:00,63.15,63.28,63.11,63.28,28800.0,50.5241,50.6281,50.4921,50.6281,28800.0
2006-10-18 15:30:00,63.28,63.57,63.27,63.57,76100.0,50.6281,50.8602,50.6201,50.8602,76100.0
2006-10-18 15:40:00,63.57,63.68,63.54,63.56,58100.0,50.8602,50.9482,50.8362,50.8522,58100.0
2006-10-18 15:50:00,63.57,63.84,63.57,63.63,97200.0,50.8602,51.0762,50.8602,50.9082,97200.0
2006-10-19 09:30:00,64.15,64.77,64.15,64.73,117300.0,51.3242,51.8202,51.3242,51.7882,117300.0
2006-10-19 09:40:00,64.78,65.2,64.7,65.14,126900.0,51.8282,52.1643,51.7642,52.1163,126900.0
2006-10-19 09:50:00,65.14,65.93,65.1,65.79,115900.0,52.1163,52.7483,52.0843,52.6363,115900.0
2006-10-19 10:00:00,65.79,66.41,65.75,66.28,98400.0,52.6363,53.1324,52.6043,53.0283,98400.0
2006-10-19 10:10:00,66.28,66.67,66.15,66.39,108200.0,53.0283,53.3404,52.9243,53.1164,108200.0
2006-10-19 10:20:00,66.4,66.42,66.02,66.03,61800.0,53.1244,53.1404,52.8203,52.8283,61800.0
2006-10-19 10:30:00,66.03,66.15,66.0,66.01,102700.0,52.8283,52.9243,52.8043,52.8123,102700.0
2006-10-19 10:40:00,66.03,66.12,66.0,66.06,63900.0,52.8283,52.9003,52.8043,52.8523,63900.0
2006-10-19 10:50:00,66.08,66.08,65.85,65.88,36300.0,52.8683,52.8683,52.6843,52.7083,36300.0
2006-10-19 11:00:00,65.87,65.88,65.6,65.66,50900.0,52.7003,52.7083,52.4843,52.5323,50900.0
2006-10-19 11:10:00,65.69,65.71,65.61,65.64,31000.0,52.5563,52.5723,52.4923,52.5163,31000.0
2006-10-19 11:20:00,65.65,65.9,65.65,65.71,56900.0,52.5243,52.7243,52.5243,52.5723,56900.0
2006-10-19 11:30:00,65.69,65.77,65.63,65.74,29900.0,52.5563,52.6203,52.5083,52.5963,29900.0
2006-10-19 11:40:00,65.75,65.75,65.56,65.56,32200.0,52.6043,52.6043,52.4523,52.4523,32200.0
2006-10-19 11:50:00,65.55,65.56,65.5,65.52,24500.0,52.4443,52.4523,52.4043,52.4203,24500.0
2006-10-19 12:00:00,65.51,65.83,65.42,65.73,46200.0,52.4123,52.6683,52.3403,52.5883,46200.0
2006-10-19 12:10:00,65.73,65.74,65.45,65.45,34900.0,52.5883,52.5963,52.3643,52.3643,34900.0
2006-10-19 12:20:00,65.46,65.51,65.31,65.38,20300.0,52.3723,52.4123,52.2523,52.3083,20300.0
2006-10-19 12:30:00,65.38,65.56,65.37,65.47,18800.0,52.3083,52.4523,52.3003,52.3803,18800.0
2006-10-19 12:40:00,65.47,65.47,65.27,65.28,28500.0,52.3803,52.3803,52.2203,52.2283,28500.0
2006-10-19 12:50:00,65.29,65.32,65.25,65.25,17900.0,52.2363,52.2603,52.2043,52.2043,17900.0
2006-10-19 13:00:00,65.23,65.3,65.14,65.14,18200.0,52.1883,52.2443,52.1163,52.1163,18200.0
2006-10-19 13:10:00,65.14,65.36,65.13,65.24,17600.0,52.1163,52.2923,52.1083,52.1963,17600.0
2006-10-19 13:20:00,65.25,65.47,65.24,65.46,30100.0,52.2043,52.3803,52.1963,52.3723,30100.0
2006-10-19 13:30:00,65.45,65.54,65.4,65.52,44400.0,52.3643,52.4363,52.3243,52.4203,44400.0
2006-10-19 13:40:00,65.56,65.66,65.54,65.62,43600.0,52.4523,52.5323,52.4363,52.5003,43600.0
2006-10-19 13:50:00,65.62,65.62,65.55,65.6,24100.0,52.5003,52.5003,52.4443,52.4843,24100.0
2006-10-19 14:00:00,65.61,65.64,65.57,65.57,25900.0,52.4923,52.5163,52.4603,52.4603,25900.0
2006-10-19 14:10:00,65.56,65.57,65.42,65.45,30600.0,52.4523,52.4603,52.3403,52.3643,30600.0
2006-10-19 14:20:00,65.45,65.5,65.36,65.48,30800.0,52.3643,52.4043,52.2923,52.3883,30800.0
2006-10-19 14:30:00,65.48,65.6,65.4,65.57,32000.0,52.3883,52.4843,52.3243,52.4603,32000.0
2006-10-19 14:40:00,65.57,65.61,65.45,65.5,26600.0,52.4603,52.4923,52.3643,52.4043,26600.0
2006-10-19 14:50:00,65.5,65.56,65.3,65.4,62800.0,52.4043,52.4523,52.2443,52.3243,62800.0
2006-10-19 15:00:00,65.4,65.41,65.08,65.1,65900.0,52.3243,52.3323,52.0683,52.0843,65900.0
2006-10-19 15:10:00,65.1,65.1,65.04,65.09,30900.0,52.0843,52.0843,52.0363,52.0763,30900.0
2006-10-19 15:20:00,65.09,65.15,65.08,65.15,22400.0,52.0763,52.1243,52.0683,52.1243,22400.0
2006-10-19 15:30:00,65.15,65.46,65.15,65.45,150100.0,52.1243,52.3723,52.1243,52.3643,150100.0
2006-10-19 15:40:00,65.43,65.68,65.39,65.58,44400.0,52.3483,52.5483,52.3163,52.4683,44400.0
2006-10-19 15:50:00,65.58,65.61,65.5,65.58,73900.0,52.4683,52.4923,52.4043,52.4683,73900.0
2006-10-20 09:30:00,66.0,66.44,65.94,66.32,145900.0,52.8043,53.1564,52.7563,53.0603,145900.0
2006-10-20 09:40:00,66.29,66.29,65.95,65.96,26200.0,53.0363,53.0363,52.7643,52.7723,26200.0
2006-10-20 09:50:00,65.99,66.05,65.58,65.9,43500.0,52.7963,52.8443,52.4683,52.7243,43500.0
2006-10-20 10:00:00,65.89,66.03,65.51,65.53,25400.0,52.7163,52.8283,52.4123,52.4283,25400.0
2006-10-20 10:10:00,65.54,65.54,65.27,65.29,23100.0,52.4363,52.4363,52.2203,52.2363,23100.0
2006-10-20 10:20:00,65.28,65.44,65.24,65.29,19000.0,52.2283,52.3563,52.1963,52.2363,19000.0
2006-10-20 10:30:00,65.3,65.3,65.1,65.13,21200.0,52.2443,52.2443,52.0843,52.1083,21200.0
2006-10-20 10:40:00,65.13,65.13,64.83,64.86,24600.0,52.1083,52.1083,51.8682,51.8923,24600.0
2006-10-20 10:50:00,64.88,64.88,64.72,64.76,24100.0,51.9083,51.9083,51.7802,51.8122,24100.0
2006-10-20 11:00:00,64.74,64.94,64.74,64.76,31200.0,51.7962,51.9563,51.7962,51.8122,31200.0
2006-10-20 11:10:00,64.79,64.93,64.78,64.89,19400.0,51.8362,51.9483,51.8282,51.9163,19400.0
2006-10-20 11:20:00,64.89,65.08,64.89,65.05,24900.0,51.9163,52.0683,51.9163,52.0443,24900.0
2006-10-20 11:30:00,65.05,65.13,64.95,65.03,29900.0,52.0443,52.1083,51.9643,52.0283,29900.0
2006-10-20 11:40:00,65.03,65.12,65.0,65.1,37000.0,52.0283,52.1003,52.0043,52.0843,37000.0
2006-10-20 11:50:00,65.09,65.1,65.03,65.07,37500.0,52.0763,52.0843,52.0283,52.0603,37500.0
2006-10-20 12:00:00,65.07,65.14,65.03,65.07,31300.0,52.0603,52.1163,52.0283,52.0603,31300.0
2006-10-20 12:10:00,65.07,65.15,65.05,65.15,34000.0,52.0603,52.1243,52.0443,52.1243,34000.0
2006-10-20 12:20:00,65.15,65.26,65.14,65.22,18300.0,52.1243,52.2123,52.1163,52.1803,18300.0
2006-10-20 12:30:00,65.21,65.26,65.1,65.17,11300.0,52.1723,52.2123,52.0843,52.1403,11300.0
2006-10-20 12:40:00,65.16,65.25,65.15,65.25,23000.0,52.1323,52.2043,52.1243,52.2043,23000.0
2006-10-20 12:50:00,65.26,65.32,65.17,65.23,11000.0,52.2123,52.2603,52.1403,52.1883,11000.0
2006-10-20 13:00:00,65.24,65.24,65.14,65.17,19600.0,52.1963,52.1963,52.1163,52.1403,19600.0
2006-10-20 13:10:00,65.17,65.2,65.09,65.16,12600.0,52.1403,52.1643,52.0763,52.1323,12600.0
2006-10-20 13:20:00,65.19,65.21,65.16,65.21,13000.0,52.1563,52.1723,52.1323,52.1723,13000.0
2006-10-20 13:30:00,65.21,65.25,65.15,65.15,15500.0,52.1723,52.2043,52.1243,52.1243,15500.0
2006-10-20 13:40:00,65.12,65.13,65.05,65.09,18600.0,52.1003,52.1083,52.0443,52.0763,18600.0
2006-10-20 13:50:00,65.09,65.2,65.08,65.19,12300.0,52.0763,52.1643,52.0683,52.1563,12300.0
2006-10-20 14:00:00,65.18,65.18,65.06,65.06,12200.0,52.1483,52.1483,52.0523,52.0523,12200.0
2006-10-20 14:10:00,65.07,65.21,65.07,65.19,14300.0,52.0603,52.1723,52.0603,52.1563,14300.0
2006-10-20 14:20:00,65.19,65.22,65.1,65.11,11200.0,52.1563,52.1803,52.0843,52.0923,11200.0
2006-10-20 14:30:00,65.11,65.13,65.04,65.08,18600.0,52.0923,52.1083,52.0363,52.0683,18600.0
2006-10-20 14:40:00,65.07,65.25,65.07,65.23,51000.0,52.0603,52.2043,52.0603,52.1883,51000.0
2006-10-20 14:50:00,65.23,65.24,65.12,65.12,18900.0,52.1883,52.1963,52.1003,52.1003,18900.0
2006-10-20 15:00:00,65.09,65.09,64.99,65.06,22600.0,52.0763,52.0763,51.9963,52.0523,22600.0
2006-10-20 15:10:00,65.05,65.14,65.0,65.0,101000.0,52.0443,52.1163,52.0043,52.0043,101000.0
2006-10-20 15:20:00,65.02,65.2,65.01,65.1,13400.0,52.0203,52.1643,52.0123,52.0843,13400.0
2006-10-20 15:30:00,65.09,65.34,65.09,65.32,37300.0,52.0763,52.2763,52.0763,52.2603,37300.0
2006-10-20 15:40:00,65.31,65.39,65.28,65.31,41400.0,52.2523,52.3163,52.2283,52.2523,41400.0
2006-10-20 15:50:00,65.3,65.31,65.17,65.21,55900.0,52.2443,52.2523,52.1403,52.1723,55900.0
2006-10-23 09:30:00,64.65,64.96,64.64,64.87,32800.0,51.7242,51.9723,51.7162,51.9003,32800.0
2006-10-23 09:40:00,64.88,65.27,64.83,65.24,16900.0,51.9083,52.2203,51.8682,52.1963,16900.0
2006-10-23 09:50:00,65.23,65.63,65.1,65.63,31000.0,52.1883,52.5083,52.0843,52.5083,31000.0
2006-10-23 10:00:00,65.61,65.74,65.56,65.72,32900.0,52.4923,52.5963,52.4523,52.5803,32900.0
2006-10-23 10:10:00,65.76,65.89,65.56,65.58,29600.0,52.6123,52.7163,52.4523,52.4683,29600.0
2006-10-23 10:20:00,65.56,65.62,65.5,65.61,13600.0,52.4523,52.5003,52.4043,52.4923,13600.0
2006-10-23 10:30:00,65.59,65.59,65.43,65.43,9100.0,52.4763,52.4763,52.3483,52.3483,9100.0
2006-10-23 10:40:00,65.44,65.44,65.36,65.44,15400.0,52.3563,52.3563,52.2923,52.3563,15400.0
2006-10-23 10:50:00,65.42,65.51,65.31,65.51,59600.0,52.3403,52.4123,52.2523,52.4123,59600.0
2006-10-23 11:00:00,65.53,65.77,65.53,65.72,19100.0,52.4283,52.6203,52.4283,52.5803,19100.0
2006-10-23 11:10:00,65.75,65.81,65.67,65.68,14700.0,52.6043,52.6523,52.5403,52.5483,14700.0
2006-10-23 11:20:00,65.7,65.72,65.5,65.5,9800.0,52.5643,52.5803,52.4043,52.4043,9800.0
2006-10-23 11:30:00,65.5,65.62,65.41,65.43,14400.0,52.4043,52.5003,52.3323,52.3483,14400.0
2006-10-23 11:40:00,65.42,65.48,65.39,65.46,19600.0,52.3403,52.3883,52.3163,52.3723,19600.0
2006-10-23 11:50:00,65.44,65.5,65.38,65.41,14600.0,52.3563,52.4043,52.3083,52.3323,14600.0
2006-10-23 12:00:00,65.43,65.49,65.35,65.49,19200.0,52.3483,52.3963,52.2843,52.3963,19200.0
2006-10-23 12:10:00,65.47,65.5,65.41,65.48,13500.0,52.3803,52.4043,52.3323,52.3883,13500.0
2006-10-23 12:20:00,65.48,65.65,65.48,65.64,13200.0,52.3883,52.5243,52.3883,52.5163,13200.0
2006-10-23 12:30:00,65.64,65.79,65.63,65.77,27900.0,52.5163,52.6363,52.5083,52.6203,27900.0
2006-10-23 12:40:00,65.78,65.86,65.66,65.66,20000.0,52.6283,52.6923,52.5323,52.5323,20000.0
2006-10-23 12:50:00,65.66,65.75,65.62,65.67,16200.0,52.5323,52.6043,52.5003,52.5403,16200.0
2006-10-23 13:00:00,65.69,65.73,65.53,65.58,33700.0,52.5563,52.5883,52.4283,52.4683,33700.0
2006-10-23 13:10:00,65.56,65.6,65.48,65.56,16200.0,52.4523,52.4843,52.3883,52.4523,16200.0
2006-10-23 13:20:00,65.56,65.7,65.56,65.7,11500.0,52.4523,52.5643,52.4523,52.5643,11500.0
2006-10-23 13:30:00,65.7,65.89,65.7,65.89,17500.0,52.5643,52.7163,52.5643,52.7163,17500.0
2006-10-23 13:40:00,65.88,65.97,65.71,65.71,19300.0,52.7083,52.7803,52.5723,52.5723,19300.0
2006-10-23 13:50:00,65.7,65.9,65.66,65.86,19800.0,52.5643,52.7243,52.5323,52.6923,19800.0
2006-10-23 14:00:00,65.86,65.96,65.79,65.79,13200.0,52.6923,52.7723,52.6363,52.6363,13200.0
2006-10-23 14:10:00,65.79,65.92,65.77,65.89,24800.0,52.6363,52.7403,52.6203,52.7163,24800.0
2006-10-23 14:20:00,65.88,65.93,65.79,65.92,16900.0,52.7083,52.7483,52.6363,52.7403,16900.0
2006-10-23 14:30:00,65.89,66.0,65.87,65.96,32600.0,52.7163,52.8043,52.7003,52.7723,32600.0
2006-10-23 14:40:00,65.95,66.0,65.91,65.98,21100.0,52.7643,52.8043,52.7323,52.7883,21100.0
2006-10-23 14:50:00,65.98,66.02,65.88,65.93,20100.0,52.7883,52.8203,52.7083,52.7483,20100.0
2006-10-23 15:00:00,65.92,66.12,65.89,66.1,34000.0,52.7403,52.9003,52.7163,52.8843,34000.0
2006-10-23 15:10:00,66.1,66.16,66.03,66.08,26800.0,52.8843,52.9323,52.8283,52.8683,26800.0
2006-10-23 15:20:00,66.04,66.07,65.8,65.81,25000.0,52.8363,52.8603,52.6443,52.6523,25000.0
2006-10-23 15:30:00,65.76,66.07,65.76,66.07,39600.0,52.6123,52.8603,52.6123,52.8603,39600.0
2006-10-23 15:40:00,66.08,66.25,66.07,66.19,38600.0,52.8683,53.0043,52.8603,52.9563,38600.0
2006-10-23 15:50:00,66.2,66.25,66.0,66.01,55400.0,52.9643,53.0043,52.8043,52.8123,55400.0
2006-10-24 09:30:00,65.64,65.83,65.58,65.64,56000.0,52.5163,52.6683,52.4683,52.5163,56000.0
2006-10-24 09:40:00,65.65,65.87,65.6,65.83,59500.0,52.5243,52.7003,52.4843,52.6683,59500.0
2006-10-24 09:50:00,65.86,65.87,65.61,65.66,55100.0,52.6923,52.7003,52.4923,52.5323,55100.0
2006-10-24 10:00:00,65.65,65.65,65.54,65.54,31800.0,52.5243,52.5243,52.4363,52.4363,31800.0
2006-10-24 10:10:00,65.55,65.55,65.27,65.27,29600.0,52.4443,52.4443,52.2203,52.2203,29600.0
2006-10-24 10:20:00,65.27,65.38,65.24,65.36,18200.0,52.2203,52.3083,52.1963,52.2923,18200.0
2006-10-24 10:30:00,65.38,65.38,65.08,65.34,21600.0,52.3083,52.3083,52.0683,52.2763,21600.0
2006-10-24 10:40:00,65.29,65.33,65.09,65.33,21200.0,52.2363,52.2683,52.0763,52.2683,21200.0
2006-10-24 10:50:00,65.32,65.32,65.14,65.23,13700.0,52.2603,52.2603,52.1163,52.1883,13700.0
2006-10-24 11:00:00,65.23,65.41,65.2,65.37,25200.0,52.1883,52.3323,52.1643,52.3003,25200.0
2006-10-24 11:10:00,65.37,65.38,65.25,65.3,16900.0,52.3003,52.3083,52.2043,52.2443,16900.0
2006-10-24 11:20:00,65.31,65.38,65.26,65.28,26900.0,52.2523,52.3083,52.2123,52.2283,26900.0
2006-10-24 11:30:00,65.28,65.35,65.11,65.14,29400.0,52.2283,52.2843,52.0923,52.1163,29400.0
2006-10-24 11:40:00,65.13,65.28,65.13,65.14,10000.0,52.1083,52.2283,52.1083,52.1163,10000.0
2006-10-24 11:50:00,65.13,65.19,65.1,65.1,8100.0,52.1083,52.1563,52.0843,52.0843,8100.0
2006-10-24 12:00:00,65.11,65.11,64.91,65.03,23900.0,52.0923,52.0923,51.9323,52.0283,23900.0
2006-10-24 12:10:00,65.02,65.14,64.88,65.02,31300.0,52.0203,52.1163,51.9083,52.0203,31300.0
2006-10-24 12:20:00,65.0,65.0,64.78,64.82,41000.0,52.0043,52.0043,51.8282,51.8602,41000.0
2006-10-24 12:30:00,64.81,64.84,64.6,64.62,21200.0,51.8522,51.8763,51.6842,51.7002,21200.0
2006-10-24 12:40:00,64.62,64.63,64.4,64.41,24100.0,51.7002,51.7082,51.5242,51.5322,24100.0
2006-10-24 12:50:00,64.46,64.54,64.41,64.47,18100.0,51.5722,51.6362,51.5322,51.5802,18100.0
2006-10-24 13:00:00,64.44,64.6,64.4,64.5,20800.0,51.5562,51.6842,51.5242,51.6042,20800.0
2006-10-24 13:10:00,64.49,64.57,64.46,64.5,20100.0,51.5962,51.6602,51.5722,51.6042,20100.0
2006-10-24 13:20:00,64.5,64.6,64.48,64.53,29200.0,51.6042,51.6842,51.5882,51.6282,29200.0
2006-10-24 13:30:00,64.53,64.53,64.43,64.47,24500.0,51.6282,51.6282,51.5482,51.5802,24500.0
2006-10-24 13:40:00,64.46,64.55,64.42,64.45,23000.0,51.5722,51.6442,51.5402,51.5642,23000.0
2006-10-24 13:50:00,64.46,64.47,64.41,64.44,11600.0,51.5722,51.5802,51.5322,51.5562,11600.0
2006-10-24 14:00:00,64.44,64.56,64.39,64.54,20300.0,51.5562,51.6522,51.5162,51.6362,20300.0
2006-10-24 14:10:00,64.54,64.57,64.45,64.52,18200.0,51.6362,51.6602,51.5642,51.6202,18200.0
2006-10-24 14:20:00,64.58,64.79,64.51,64.53,65800.0,51.6682,51.8362,51.6122,51.6282,65800.0
2006-10-24 14:30:00,64.55,64.65,64.51,64.58,28300.0,51.6442,51.7242,51.6122,51.6682,28300.0
2006-10-24 14:40:00,64.58,64.71,64.58,64.67,21900.0,51.6682,51.7722,51.6682,51.7402,21900.0
2006-10-24 14:50:00,64.69,64.72,64.61,64.62,18600.0,51.7562,51.7802,51.6922,51.7002,18600.0
2006-10-24 15:00:00,64.61,64.61,64.54,64.61,27000.0,51.6922,51.6922,51.6362,51.6922,27000.0
2006-10-24 15:10:00,64.61,64.63,64.57,64.61,27200.0,51.6922,51.7082,51.6602,51.6922,27200.0
2006-10-24 15:20:00,64.59,64.62,64.49,64.54,31900.0,51.6762,51.7002,51.5962,51.6362,31900.0
2006-10-24 15:30:00,64.53,64.54,64.42,64.54,46400.0,51.6282,51.6362,51.5402,51.6362,46400.0
2006-10-24 15:40:00,64.54,64.66,64.44,64.44,66500.0,51.6362,51.7322,51.5562,51.5562,66500.0
2006-10-24 15:50:00,64.44,64.45,64.32,64.35,88900.0,51.5562,51.5642,51.4602,51.4842,88900.0
2006-10-25 09:30:00,66.1,66.11,65.15,65.16,113400.0,52.8843,52.8923,52.1243,52.1323,113400.0
2006-10-25 09:40:00,65.15,65.77,65.15,65.47,68500.0,52.1243,52.6203,52.1243,52.3803,68500.0
2006-10-25 09:50:00,65.47,65.55,64.74,65.18,84800.0,52.3803,52.4443,51.7962,52.1483,84800.0
2006-10-25 10:00:00,65.2,65.2,64.85,64.89,105400.0,52.1643,52.1643,51.8843,51.9163,105400.0
2006-10-25 10:10:00,64.89,64.99,64.74,64.97,67300.0,51.9163,51.9963,51.7962,51.9803,67300.0
2006-10-25 10:20:00,64.97,65.0,64.89,64.94,43200.0,51.9803,52.0043,51.9163,51.9563,43200.0
2006-10-25 10:30:00,64.95,64.95,64.81,64.83,39600.0,51.9643,51.9643,51.8522,51.8682,39600.0
2006-10-25 10:40:00,64.83,64.93,64.65,64.72,42100.0,51.8682,51.9483,51.7242,51.7802,42100.0
2006-10-25 10:50:00,64.72,64.78,64.35,64.64,49800.0,51.7802,51.8282,51.4842,51.7162,49800.0
2006-10-25 11:00:00,64.64,64.65,64.33,64.47,58700.0,51.7162,51.7242,51.4682,51.5802,58700.0
2006-10-25 11:10:00,64.48,64.73,64.47,64.7,34600.0,51.5882,51.7882,51.5802,51.7642,34600.0
2006-10-25 11:20:00,64.7,64.77,64.55,64.6,35800.0,51.7642,51.8202,51.6442,51.6842,35800.0
2006-10-25 11:30:00,64.6,64.68,64.53,64.62,37000.0,51.6842,51.7482,51.6282,51.7002,37000.0
2006-10-25 11:40:00,64.62,64.62,64.29,64.32,37600.0,51.7002,51.7002,51.4362,51.4602,37600.0
2006-10-25 11:50:00,64.32,64.51,64.3,64.44,18500.0,51.4602,51.6122,51.4442,51.5562,18500.0
2006-10-25 12:00:00,64.44,64.56,64.41,64.53,22100.0,51.5562,51.6522,51.5322,51.6282,22100.0
2006-10-25 12:10:00,64.53,64.56,64.5,64.5,12200.0,51.6282,51.6522,51.6042,51.6042,12200.0
2006-10-25 12:20:00,64.5,64.5,64.34,64.34,16600.0,51.6042,51.6042,51.4762,51.4762,16600.0
2006-10-25 12:30:00,64.34,64.54,64.31,64.38,24800.0,51.4762,51.6362,51.4522,51.5082,24800.0
2006-10-25 12:40:00,64.37,64.38,64.06,64.24,27000.0,51.5002,51.5082,51.2522,51.3962,27000.0
2006-10-25 12:50:00,64.25,64.44,64.19,64.23,21100.0,51.4042,51.5562,51.3562,51.3882,21100.0
2006-10-25 13:00:00,64.26,64.26,64.09,64.23,33600.0,51.4122,51.4122,51.2762,51.3882,33600.0
2006-10-25 13:10:00,64.24,64.53,64.24,64.4,16800.0,51.3962,51.6282,51.3962,51.5242,16800.0
2006-10-25 13:20:00,64.39,64.56,64.39,64.5,5700.0,51.5162,51.6522,51.5162,51.6042,5700.0
2006-10-25 13:30:00,64.5,64.5,64.21,64.38,11100.0,51.6042,51.6042,51.3722,51.5082,11100.0
2006-10-25 13:40:00,64.39,64.48,64.39,64.43,6300.0,51.5162,51.5882,51.5162,51.5482,6300.0
2006-10-25 13:50:00,64.42,64.57,64.42,64.49,9900.0,51.5402,51.6602,51.5402,51.5962,9900.0
2006-10-25 14:00:00,64.5,64.56,64.4,64.41,10000.0,51.6042,51.6522,51.5242,51.5322,10000.0
2006-10-25 14:10:00,64.4,64.85,64.24,64.74,38400.0,51.5242,51.8843,51.3962,51.7962,38400.0
2006-10-25 14:20:00,64.74,64.84,64.19,64.2,37000.0,51.7962,51.8763,51.3562,51.3642,37000.0
2006-10-25 14:30:00,64.2,64.6,64.2,64.35,23400.0,51.3642,51.6842,51.3642,51.4842,23400.0
2006-10-25 14:40:00,64.32,64.78,64.32,64.72,17100.0,51.4602,51.8282,51.4602,51.7802,17100.0
2006-10-25 14:50:00,64.72,64.83,64.44,64.79,19000.0,51.7802,51.8682,51.5562,51.8362,19000.0
2006-10-25 15:00:00,64.8,64.83,64.63,64.76,19800.0,51.8442,51.8682,51.7082,51.8122,19800.0
2006-10-25 15:10:00,64.76,64.84,64.67,64.82,12200.0,51.8122,51.8763,51.7402,51.8602,12200.0
2006-10-25 15:20:00,64.83,64.99,64.74,64.95,25000.0,51.8682,51.9963,51.7962,51.9643,25000.0
2006-10-25 15:30:00,64.96,65.11,64.92,65.1,31900.0,51.9723,52.0923,51.9403,52.0843,31900.0
2006-10-25 15:40:00,65.08,65.19,64.94,64.96,28000.0,52.0683,52.1563,51.9563,51.9723,28000.0
2006-10-25 15:50:00,64.97,65.13,64.92,65.05,31700.0,51.9803,52.1083,51.9403,52.0443,31700.0
2006-10-26 09:30:00,65.16,65.41,65.16,65.41,26400.0,52.1323,52.3323,52.1323,52.3323,26400.0
2006-10-26 09:40:00,65.39,65.59,65.39,65.54,23300.0,52.3163,52.4763,52.3163,52.4363,23300.0
2006-10-26 09:50:00,65.54,65.82,65.48,65.8,23700.0,52.4363,52.6603,52.3883,52.6443,23700.0
2006-10-26 10:00:00,65.77,66.0,65.52,65.96,52400.0,52.6203,52.8043,52.4203,52.7723,52400.0
2006-10-26 10:10:00,65.94,66.09,65.85,65.88,30100.0,52.7563,52.8763,52.6843,52.7083,30100.0
2006-10-26 10:20:00,65.86,65.86,65.52,65.61,24800.0,52.6923,52.6923,52.4203,52.4923,24800.0
2006-10-26 10:30:00,65.63,65.9,65.55,65.73,23700.0,52.5083,52.7243,52.4443,52.5883,23700.0
2006-10-26 10:40:00,65.73,65.85,65.62,65.82,33200.0,52.5883,52.6843,52.5003,52.6603,33200.0
2006-10-26 10:50:00,65.82,65.82,65.58,65.65,36300.0,52.6603,52.6603,52.4683,52.5243,36300.0
2006-10-26 11:00:00,65.68,65.69,65.48,65.48,66300.0,52.5483,52.5563,52.3883,52.3883,66300.0
2006-10-26 11:10:00,65.49,65.85,65.48,65.75,15400.0,52.3963,52.6843,52.3883,52.6043,15400.0
2006-10-26 11:20:00,65.77,65.8,65.73,65.79,13600.0,52.6203,52.6443,52.5883,52.6363,13600.0
2006-10-26 11:30:00,65.8,66.08,65.8,66.04,22100.0,52.6443,52.8683,52.6443,52.8363,22100.0
2006-10-26 11:40:00,66.11,66.23,66.1,66.21,17700.0,52.8923,52.9883,52.8843,52.9723,17700.0
2006-10-26 11:50:00,66.22,66.29,66.03,66.29,30700.0,52.9803,53.0363,52.8283,53.0363,30700.0
2006-10-26 12:00:00,66.31,66.42,66.24,66.39,22300.0,53.0523,53.1404,52.9963,53.1164,22300.0
2006-10-26 12:10:00,66.39,66.39,65.88,65.92,28300.0,53.1164,53.1164,52.7083,52.7403,28300.0
2006-10-26 12:20:00,65.94,66.0,65.81,65.92,34600.0,52.7563,52.8043,52.6523,52.7403,34600.0
2006-10-26 12:30:00,65.92,66.0,65.89,65.9,15700.0,52.7403,52.8043,52.7163,52.7243,15700.0
2006-10-26 12:40:00,65.9,66.25,65.89,66.08,22200.0,52.7243,53.0043,52.7163,52.8683,22200.0
2006-10-26 12:50:00,66.08,66.11,66.0,66.11,8700.0,52.8683,52.8923,52.8043,52.8923,8700.0
2006-10-26 13:00:00,66.11,66.25,66.02,66.07,24800.0,52.8923,53.0043,52.8203,52.8603,24800.0
2006-10-26 13:10:00,66.07,66.16,66.02,66.1,23400.0,52.8603,52.9323,52.8203,52.8843,23400.0
2006-10-26 13:20:00,66.1,66.23,65.99,66.18,31800.0,52.8843,52.9883,52.7963,52.9483,31800.0
2006-10-26 13:30:00,66.19,66.35,66.17,66.32,34100.0,52.9563,53.0843,52.9403,53.0603,34100.0
2006-10-26 13:40:00,66.33,66.42,66.28,66.4,30200.0,53.0683,53.1404,53.0283,53.1244,30200.0
2006-10-26 13:50:00,66.41,66.44,66.17,66.2,19700.0,53.1324,53.1564,52.9403,52.9643,19700.0
2006-10-26 14:00:00,66.19,66.42,66.19,66.4,23200.0,52.9563,53.1404,52.9563,53.1244,23200.0
2006-10-26 14:10:00,66.41,66.46,66.36,66.39,18600.0,53.1324,53.1724,53.0923,53.1164,18600.0
2006-10-26 14:20:00,66.39,66.65,66.35,66.53,27000.0,53.1164,53.3244,53.0843,53.2284,27000.0
2006-10-26 14:30:00,66.53,66.83,66.28,66.4,44400.0,53.2284,53.4684,53.0283,53.1244,44400.0
2006-10-26 14:40:00,66.4,66.5,66.35,66.45,21200.0,53.1244,53.2044,53.0843,53.1644,21200.0
2006-10-26 14:50:00,66.47,66.49,66.38,66.39,21900.0,53.1804,53.1964,53.1084,53.1164,21900.0
2006-10-26 15:00:00,66.4,66.44,66.18,66.18,48200.0,53.1244,53.1564,52.9483,52.9483,48200.0
2006-10-26 15:10:00,66.2,66.28,66.04,66.13,46400.0,52.9643,53.0283,52.8363,52.9083,46400.0
2006-10-26 15:20:00,66.13,66.27,66.12,66.12,37300.0,52.9083,53.0203,52.9003,52.9003,37300.0
2006-10-26 15:30:00,66.11,66.3,66.08,66.28,67300.0,52.8923,53.0443,52.8683,53.0283,67300.0
2006-10-26 15:40:00,66.29,66.39,66.25,66.29,97700.0,53.0363,53.1164,53.0043,53.0363,97700.0
2006-10-26 15:50:00,66.3,66.67,66.29,66.48,54100.0,53.0443,53.3404,53.0363,53.1884,54100.0
2006-10-27 09:30:00,66.6,66.69,66.52,66.59,24200.0,53.2844,53.3564,53.2204,53.2764,24200.0
2006-10-27 09:40:00,66.59,66.82,66.45,66.66,32200.0,53.2764,53.4604,53.1644,53.3324,32200.0
2006-10-27 09:50:00,66.66,66.79,66.56,66.56,29600.0,53.3324,53.4364,53.2524,53.2524,29600.0
2006-10-27 10:00:00,66.52,66.75,66.5,66.56,39000.0,53.2204,53.4044,53.2044,53.2524,39000.0
2006-10-27 10:10:00,66.57,66.59,66.44,66.53,25100.0,53.2604,53.2764,53.1564,53.2284,25100.0
2006-10-27 10:20:00,66.55,66.95,66.49,66.93,30600.0,53.2444,53.5644,53.1964,53.5484,30600.0
2006-10-27 10:30:00,66.93,66.98,66.84,66.93,32000.0,53.5484,53.5884,53.4764,53.5484,32000.0
2006-10-27 10:40:00,66.95,66.97,66.88,66.97,22000.0,53.5644,53.5804,53.5084,53.5804,22000.0
2006-10-27 10:50:00,66.97,66.97,66.72,66.77,18700.0,53.5804,53.5804,53.3804,53.4204,18700.0
2006-10-27 11:00:00,66.77,66.81,66.7,66.72,17100.0,53.4204,53.4524,53.3644,53.3804,17100.0
2006-10-27 11:10:00,66.71,66.78,66.65,66.76,17800.0,53.3724,53.4284,53.3244,53.4124,17800.0
2006-10-27 11:20:00,66.74,66.76,66.67,66.73,9400.0,53.3964,53.4124,53.3404,53.3884,9400.0
2006-10-27 11:30:00,66.72,66.8,66.7,66.79,14100.0,53.3804,53.4444,53.3644,53.4364,14100.0
2006-10-27 11:40:00,66.78,66.79,66.7,66.72,11500.0,53.4284,53.4364,53.3644,53.3804,11500.0
2006-10-27 11:50:00,66.73,66.82,66.7,66.76,15200.0,53.3884,53.4604,53.3644,53.4124,15200.0
2006-10-27 12:00:00,66.76,66.76,66.7,66.72,16200.0,53.4124,53.4124,53.3644,53.3804,16200.0
2006-10-27 12:10:00,66.73,66.79,66.72,66.77,9800.0,53.3884,53.4364,53.3804,53.4204,9800.0
2006-10-27 12:20:00,66.76,66.77,66.7,66.71,15800.0,53.4124,53.4204,53.3644,53.3724,15800.0
2006-10-27 12:30:00,66.71,66.75,66.7,66.74,12900.0,53.3724,53.4044,53.3644,53.3964,12900.0
2006-10-27 12:40:00,66.75,66.85,66.75,66.77,19900.0,53.4044,53.4844,53.4044,53.4204,19900.0
2006-10-27 12:50:00,66.77,66.83,66.77,66.78,12900.0,53.4204,53.4684,53.4204,53.4284,12900.0
2006-10-27 13:00:00,66.77,66.78,66.66,66.72,10200.0,53.4204,53.4284,53.3324,53.3804,10200.0
2006-10-27 13:10:00,66.73,66.74,66.64,66.64,15100.0,53.3884,53.3964,53.3164,53.3164,15100.0
2006-10-27 13:20:00,66.64,66.65,66.51,66.51,19100.0,53.3164,53.3244,53.2124,53.2124,19100.0
2006-10-27 13:30:00,66.51,66.51,66.27,66.31,18900.0,53.2124,53.2124,53.0203,53.0523,18900.0
2006-10-27 13:40:00,66.31,66.35,66.18,66.19,10600.0,53.0523,53.0843,52.9483,52.9563,10600.0
2006-10-27 13:50:00,66.2,66.26,66.15,66.25,13200.0,52.9643,53.0123,52.9243,53.0043,13200.0
2006-10-27 14:00:00,66.26,66.46,66.25,66.46,9700.0,53.0123,53.1724,53.0043,53.1724,9700.0
2006-10-27 14:10:00,66.46,66.49,66.29,66.33,11000.0,53.1724,53.1964,53.0363,53.0683,11000.0
2006-10-27 14:20:00,66.34,66.34,66.08,66.14,14000.0,53.0763,53.0763,52.8683,52.9163,14000.0
2006-10-27 14:30:00,66.14,66.32,66.03,66.23,12400.0,52.9163,53.0603,52.8283,52.9883,12400.0
2006-10-27 14:40:00,66.22,66.22,66.09,66.15,12800.0,52.9803,52.9803,52.8763,52.9243,12800.0
2006-10-27 14:50:00,66.14,66.29,66.01,66.29,15000.0,52.9163,53.0363,52.8123,53.0363,15000.0
2006-10-27 15:00:00,66.28,66.28,66.12,66.2,15600.0,53.0283,53.0283,52.9003,52.9643,15600.0
2006-10-27 15:10:00,66.21,66.28,66.12,66.12,11100.0,52.9723,53.0283,52.9003,52.9003,11100.0
2006-10-27 15:20:00,66.13,66.22,66.11,66.13,9000.0,52.9083,52.9803,52.8923,52.9083,9000.0
2006-10-27 15:30:00,66.12,66.22,66.0,66.14,24200.0,52.9003,52.9803,52.8043,52.9163,24200.0
2006-10-27 15:40:00,66.15,66.15,65.88,65.9,37000.0,52.9243,52.9243,52.7083,52.7243,37000.0
2006-10-27 15:50:00,65.9,66.0,65.89,66.0,30700.0,52.7243,52.8043,52.7163,52.8043,30700.0
2006-10-30 09:30:00,65.88,66.23,65.88,66.15,23600.0,52.7083,52.9883,52.7083,52.9243,23600.0
2006-10-30 09:40:00,66.15,66.4,66.11,66.11,14700.0,52.9243,53.1244,52.8923,52.8923,14700.0
2006-10-30 09:50:00,66.08,66.08,65.74,65.9,13600.0,52.8683,52.8683,52.5963,52.7243,13600.0
2006-10-30 10:00:00,65.9,66.06,65.9,66.06,10000.0,52.7243,52.8523,52.7243,52.8523,10000.0
2006-10-30 10:10:00,66.07,66.16,66.05,66.09,8700.0,52.8603,52.9323,52.8443,52.8763,8700.0
2006-10-30 10:20:00,66.08,66.18,66.06,66.06,8600.0,52.8683,52.9483,52.8523,52.8523,8600.0
2006-10-30 10:30:00,66.07,66.25,66.07,66.2,25100.0,52.8603,53.0043,52.8603,52.9643,25100.0
2006-10-30 10:40:00,66.2,66.22,66.05,66.05,12800.0,52.9643,52.9803,52.8443,52.8443,12800.0
2006-10-30 10:50:00,66.05,66.06,65.86,65.89,21600.0,52.8443,52.8523,52.6923,52.7163,21600.0
2006-10-30 11:00:00,65.89,65.99,65.85,65.93,28600.0,52.7163,52.7963,52.6843,52.7483,28600.0
2006-10-30 11:10:00,65.95,65.99,65.9,65.94,17800.0,52.7643,52.7963,52.7243,52.7563,17800.0
2006-10-30 11:20:00,65.95,65.95,65.83,65.84,36600.0,52.7643,52.7643,52.6683,52.6763,36600.0
2006-10-30 11:30:00,65.84,65.92,65.83,65.9,12100.0,52.6763,52.7403,52.6683,52.7243,12100.0
2006-10-30 11:40:00,65.92,65.92,65.76,65.81,20400.0,52.7403,52.7403,52.6123,52.6523,20400.0
2006-10-30 11:50:00,65.79,65.79,65.74,65.75,8900.0,52.6363,52.6363,52.5963,52.6043,8900.0
2006-10-30 12:00:00,65.75,65.75,65.66,65.66,19800.0,52.6043,52.6043,52.5323,52.5323,19800.0
2006-10-30 12:10:00,65.66,65.71,65.43,65.45,21600.0,52.5323,52.5723,52.3483,52.3643,21600.0
2006-10-30 12:20:00,65.45,65.51,65.42,65.48,19500.0,52.3643,52.4123,52.3403,52.3883,19500.0
2006-10-30 12:30:00,65.48,65.5,65.42,65.49,17100.0,52.3883,52.4043,52.3403,52.3963,17100.0
2006-10-30 12:40:00,65.51,65.74,65.49,65.71,17000.0,52.4123,52.5963,52.3963,52.5723,17000.0
2006-10-30 12:50:00,65.71,65.75,65.67,65.74,7000.0,52.5723,52.6043,52.5403,52.5963,7000.0
2006-10-30 13:00:00,65.74,65.82,65.74,65.77,13800.0,52.5963,52.6603,52.5963,52.6203,13800.0
2006-10-30 13:10:00,65.77,65.92,65.77,65.92,11800.0,52.6203,52.7403,52.6203,52.7403,11800.0
2006-10-30 13:20:00,65.92,65.96,65.79,65.8,13900.0,52.7403,52.7723,52.6363,52.6443,13900.0
2006-10-30 13:30:00,65.8,65.89,65.8,65.88,9600.0,52.6443,52.7163,52.6443,52.7083,9600.0
2006-10-30 13:40:00,65.89,65.97,65.67,65.67,38200.0,52.7163,52.7803,52.5403,52.5403,38200.0
2006-10-30 13:50:00,65.67,65.74,65.58,65.74,36500.0,52.5403,52.5963,52.4683,52.5963,36500.0
2006-10-30 14:00:00,65.74,65.77,65.63,65.66,17800.0,52.5963,52.6203,52.5083,52.5323,17800.0
2006-10-30 14:10:00,65.66,65.76,65.66,65.68,22400.0,52.5323,52.6123,52.5323,52.5483,22400.0
2006-10-30 14:20:00,65.68,65.79,65.62,65.65,50200.0,52.5483,52.6363,52.5003,52.5243,50200.0
2006-10-30 14:30:00,65.66,65.81,65.65,65.68,37600.0,52.5323,52.6523,52.5243,52.5483,37600.0
2006-10-30 14:40:00,65.69,65.7,65.67,65.68,39800.0,52.5563,52.5643,52.5403,52.5483,39800.0
2006-10-30 14:50:00,65.68,65.75,65.67,65.71,33700.0,52.5483,52.6043,52.5403,52.5723,33700.0
2006-10-30 15:00:00,65.7,65.76,65.66,65.68,28800.0,52.5643,52.6123,52.5323,52.5483,28800.0
2006-10-30 15:10:00,65.68,65.7,65.65,65.66,11300.0,52.5483,52.5643,52.5243,52.5323,11300.0
2006-10-30 15:20:00,65.64,65.7,65.57,65.69,17100.0,52.5163,52.5643,52.4603,52.5563,17100.0
2006-10-30 15:30:00,65.69,65.78,65.5,65.51,26800.0,52.5563,52.6283,52.4043,52.4123,26800.0
2006-10-30 15:40:00,65.5,65.69,65.49,65.65,23100.0,52.4043,52.5563,52.3963,52.5243,23100.0
2006-10-30 15:50:00,65.65,65.83,65.65,65.74,32600.0,52.5243,52.6683,52.5243,52.5963,32600.0
2006-10-31 09:30:00,66.26,66.26,65.93,65.98,39300.0,53.0123,53.0123,52.7483,52.7883,39300.0
2006-10-31 09:40:00,65.96,66.1,65.88,66.0,48100.0,52.7723,52.8843,52.7083,52.8043,48100.0
2006-10-31 09:50:00,66.0,66.4,65.94,66.29,397600.0,52.8043,53.1244,52.7563,53.0363,397600.0
2006-10-31 10:00:00,66.25,66.35,66.05,66.2,41000.0,53.0043,53.0843,52.8443,52.9643,41000.0
2006-10-31 10:10:00,66.2,66.59,66.2,66.5,30200.0,52.9643,53.2764,52.9643,53.2044,30200.0
2006-10-31 10:20:00,66.45,66.83,66.45,66.78,35400.0,53.1644,53.4684,53.1644,53.4284,35400.0
2006-10-31 10:30:00,66.8,66.93,66.8,66.93,28400.0,53.4444,53.5484,53.4444,53.5484,28400.0
2006-10-31 10:40:00,66.94,67.05,66.74,66.82,67700.0,53.5564,53.6444,53.3964,53.4604,67700.0
2006-10-31 10:50:00,66.81,67.15,66.81,67.11,40100.0,53.4524,53.7244,53.4524,53.6924,40100.0
2006-10-31 11:00:00,67.11,67.12,67.01,67.04,37000.0,53.6924,53.7004,53.6124,53.6364,37000.0
2006-10-31 11:10:00,67.07,67.09,66.93,66.98,29300.0,53.6604,53.6764,53.5484,53.5884,29300.0
2006-10-31 11:20:00,66.98,67.09,66.93,67.06,15600.0,53.5884,53.6764,53.5484,53.6524,15600.0
2006-10-31 11:30:00,67.06,67.07,66.79,66.8,52600.0,53.6524,53.6604,53.4364,53.4444,52600.0
2006-10-31 11:40:00,66.8,66.82,66.68,66.7,26100.0,53.4444,53.4604,53.3484,53.3644,26100.0
2006-10-31 11:50:00,66.67,66.76,66.57,66.7,21700.0,53.3404,53.4124,53.2604,53.3644,21700.0
2006-10-31 12:00:00,66.69,66.84,66.65,66.79,22600.0,53.3564,53.4764,53.3244,53.4364,22600.0
2006-10-31 12:10:00,66.77,66.8,66.64,66.73,20300.0,53.4204,53.4444,53.3164,53.3884,20300.0
2006-10-31 12:20:00,66.7,66.81,66.69,66.77,19200.0,53.3644,53.4524,53.3564,53.4204,19200.0
2006-10-31 12:30:00,66.76,66.89,66.45,66.51,53500.0,53.4124,53.5164,53.1644,53.2124,53500.0
2006-10-31 12:40:00,66.52,66.58,66.4,66.46,30700.0,53.2204,53.2684,53.1244,53.1724,30700.0
2006-10-31 12:50:00,66.46,66.53,66.31,66.34,21900.0,53.1724,53.2284,53.0523,53.0763,21900.0
2006-10-31 13:00:00,66.35,66.57,66.33,66.57,14700.0,53.0843,53.2604,53.0683,53.2604,14700.0
2006-10-31 13:10:00,66.56,66.63,66.53,66.63,16400.0,53.2524,53.3084,53.2284,53.3084,16400.0
2006-10-31 13:20:00,66.64,66.75,66.64,66.75,25500.0,53.3164,53.4044,53.3164,53.4044,25500.0
2006-10-31 13:30:00,66.74,66.86,66.7,66.7,22800.0,53.3964,53.4924,53.3644,53.3644,22800.0
2006-10-31 13:40:00,66.66,66.8,66.64,66.72,26800.0,53.3324,53.4444,53.3164,53.3804,26800.0
2006-10-31 13:50:00,66.71,66.74,66.45,66.48,29700.0,53.3724,53.3964,53.1644,53.1884,29700.0
2006-10-31 14:00:00,66.48,66.49,66.24,66.27,38900.0,53.1884,53.1964,52.9963,53.0203,38900.0
2006-10-31 14:10:00,66.29,66.39,66.27,66.37,37500.0,53.0363,53.1164,53.0203,53.1004,37500.0
2006-10-31 14:20:00,66.36,66.37,66.11,66.13,30800.0,53.0923,53.1004,52.8923,52.9083,30800.0
2006-10-31 14:30:00,66.12,66.17,66.04,66.17,37800.0,52.9003,52.9403,52.8363,52.9403,37800.0
2006-10-31 14:40:00,66.18,66.37,66.09,66.37,26300.0,52.9483,53.1004,52.8763,53.1004,26300.0
2006-10-31 14:50:00,66.37,66.44,66.31,66.41,24200.0,53.1004,53.1564,53.0523,53.1324,24200.0
2006-10-31 15:00:00,66.41,66.44,66.3,66.35,82200.0,53.1324,53.1564,53.0443,53.0843,82200.0
2006-10-31 15:10:00,66.33,66.33,66.19,66.27,34900.0,53.0683,53.0683,52.9563,53.0203,34900.0
2006-10-31 15:20:00,66.24,66.41,66.24,66.33,51400.0,52.9963,53.1324,52.9963,53.0683,51400.0
2006-10-31 15:30:00,66.3,66.38,66.26,66.35,68800.0,53.0443,53.1084,53.0123,53.0843,68800.0
2006-10-31 15:40:00,66.34,66.39,66.32,66.32,55000.0,53.0763,53.1164,53.0603,53.0603,55000.0
2006-10-31 15:50:00,66.32,66.37,66.18,66.3,70800.0,53.0603,53.1004,52.9483,53.0443,70800.0
2006-11-01 09:30:00,66.16,66.21,65.7,66.19,72600.0,52.9323,52.9723,52.5643,52.9563,72600.0
2006-11-01 09:40:00,66.19,66.32,66.18,66.3,50600.0,52.9563,53.0603,52.9483,53.0443,50600.0
2006-11-01 09:50:00,66.3,66.33,66.1,66.14,45000.0,53.0443,53.0683,52.8843,52.9163,45000.0
2006-11-01 10:00:00,66.14,66.31,66.04,66.27,57300.0,52.9163,53.0523,52.8363,53.0203,57300.0
2006-11-01 10:10:00,66.27,66.29,66.13,66.16,88700.0,53.0203,53.0363,52.9083,52.9323,88700.0
2006-11-01 10:20:00,66.17,66.18,65.79,66.06,31900.0,52.9403,52.9483,52.6363,52.8523,31900.0
2006-11-01 10:30:00,66.06,66.12,65.91,66.11,35300.0,52.8523,52.9003,52.7323,52.8923,35300.0
2006-11-01 10:40:00,66.09,66.12,65.87,65.88,51400.0,52.8763,52.9003,52.7003,52.7083,51400.0
2006-11-01 10:50:00,65.88,66.03,65.88,65.93,30600.0,52.7083,52.8283,52.7083,52.7483,30600.0
2006-11-01 11:00:00,65.94,65.97,65.91,65.93,46400.0,52.7563,52.7803,52.7323,52.7483,46400.0
2006-11-01 11:10:00,65.94,65.95,65.84,65.86,28700.0,52.7563,52.7643,52.6763,52.6923,28700.0
2006-11-01 11:20:00,65.86,65.9,65.77,65.79,29900.0,52.6923,52.7243,52.6203,52.6363,29900.0
2006-11-01 11:30:00,65.8,65.83,65.66,65.68,27200.0,52.6443,52.6683,52.5323,52.5483,27200.0
2006-11-01 11:40:00,65.68,65.7,65.65,65.68,20900.0,52.5483,52.5643,52.5243,52.5483,20900.0
2006-11-01 11:50:00,65.67,65.68,65.6,65.63,22400.0,52.5403,52.5483,52.4843,52.5083,22400.0
2006-11-01 12:00:00,65.63,65.63,65.49,65.49,46200.0,52.5083,52.5083,52.3963,52.3963,46200.0
2006-11-01 12:10:00,65.49,65.6,65.48,65.6,49600.0,52.3963,52.4843,52.3883,52.4843,49600.0
2006-11-01 12:20:00,65.6,65.72,65.6,65.63,21900.0,52.4843,52.5803,52.4843,52.5083,21900.0
2006-11-01 12:30:00,65.64,65.73,65.6,65.72,21100.0,52.5163,52.5883,52.4843,52.5803,21100.0
2006-11-01 12:40:00,65.72,65.8,65.68,65.77,26500.0,52.5803,52.6443,52.5483,52.6203,26500.0
2006-11-01 12:50:00,65.79,65.79,65.68,65.7,19900.0,52.6363,52.6363,52.5483,52.5643,19900.0
2006-11-01 13:00:00,65.72,65.91,65.72,65.89,21400.0,52.5803,52.7323,52.5803,52.7163,21400.0
2006-11-01 13:10:00,65.89,65.9,65.77,65.78,20900.0,52.7163,52.7243,52.6203,52.6283,20900.0
2006-11-01 13:20:00,65.81,66.0,65.81,65.99,30800.0,52.6523,52.8043,52.6523,52.7963,30800.0
2006-11-01 13:30:00,66.0,66.0,65.93,65.94,18500.0,52.8043,52.8043,52.7483,52.7563,18500.0
2006-11-01 13:40:00,65.94,65.98,65.91,65.94,22000.0,52.7563,52.7883,52.7323,52.7563,22000.0
2006-11-01 13:50:00,65.95,66.03,65.91,65.92,18000.0,52.7643,52.8283,52.7323,52.7403,18000.0
2006-11-01 14:00:00,65.91,65.91,65.81,65.87,24800.0,52.7323,52.7323,52.6523,52.7003,24800.0
2006-11-01 14:10:00,65.88,65.9,65.64,65.73,27100.0,52.7083,52.7243,52.5163,52.5883,27100.0
2006-11-01 14:20:00,65.72,65.8,65.64,65.7,36100.0,52.5803,52.6443,52.5163,52.5643,36100.0
2006-11-01 14:30:00,65.69,65.7,65.59,65.66,42200.0,52.5563,52.5643,52.4763,52.5323,42200.0
2006-11-01 14:40:00,65.66,65.82,65.66,65.81,26900.0,52.5323,52.6603,52.5323,52.6523,26900.0
2006-11-01 14:50:00,65.82,65.85,65.69,65.69,26500.0,52.6603,52.6843,52.5563,52.5563,26500.0
2006-11-01 15:00:00,65.82,65.85,65.62,65.68,56600.0,52.6603,52.6843,52.5003,52.5483,56600.0
2006-11-01 15:10:00,65.66,65.79,65.65,65.71,34900.0,52.5323,52.6363,52.5243,52.5723,34900.0
2006-11-01 15:20:00,65.71,65.8,65.7,65.71,41200.0,52.5723,52.6443,52.5643,52.5723,41200.0
2006-11-01 15:30:00,65.7,65.8,65.62,65.79,48400.0,52.5643,52.6443,52.5003,52.6363,48400.0
2006-11-01 15:40:00,65.8,65.89,65.8,65.87,59200.0,52.6443,52.7163,52.6443,52.7003,59200.0
2006-11-01 15:50:00,65.88,65.93,65.76,65.9,55900.0,52.7083,52.7483,52.6123,52.7243,55900.0
2006-11-02 09:30:00,65.9,65.9,65.53,65.57,30100.0,52.7243,52.7243,52.4283,52.4603,30100.0
2006-11-02 09:40:00,65.58,65.77,65.49,65.77,27500.0,52.4683,52.6203,52.3963,52.6203,27500.0
2006-11-02 09:50:00,65.76,65.78,65.66,65.78,54500.0,52.6123,52.6283,52.5323,52.6283,54500.0
2006-11-02 10:00:00,65.78,66.01,65.73,66.0,49300.0,52.6283,52.8123,52.5883,52.8043,49300.0
2006-11-02 10:10:00,65.99,66.0,65.85,65.85,42900.0,52.7963,52.8043,52.6843,52.6843,42900.0
2006-11-02 10:20:00,65.86,65.88,65.68,65.86,26100.0,52.6923,52.7083,52.5483,52.6923,26100.0
2006-11-02 10:30:00,65.84,65.87,65.72,65.85,38400.0,52.6763,52.7003,52.5803,52.6843,38400.0
2006-11-02 10:40:00,65.84,65.85,65.72,65.76,13000.0,52.6763,52.6843,52.5803,52.6123,13000.0
2006-11-02 10:50:00,65.77,66.0,65.75,65.92,20900.0,52.6203,52.8043,52.6043,52.7403,20900.0
2006-11-02 11:00:00,65.91,65.99,65.79,65.79,15300.0,52.7323,52.7963,52.6363,52.6363,15300.0
2006-11-02 11:10:00,65.79,65.92,65.78,65.89,12800.0,52.6363,52.7403,52.6283,52.7163,12800.0
2006-11-02 11:20:00,65.9,65.97,65.76,65.76,14200.0,52.7243,52.7803,52.6123,52.6123,14200.0
2006-11-02 11:30:00,65.75,65.79,65.61,65.79,20200.0,52.6043,52.6363,52.4923,52.6363,20200.0
2006-11-02 11:40:00,65.78,65.88,65.72,65.8,18200.0,52.6283,52.7083,52.5803,52.6443,18200.0
2006-11-02 11:50:00,65.81,65.81,65.62,65.62,12800.0,52.6523,52.6523,52.5003,52.5003,12800.0
2006-11-02 12:00:00,65.61,65.71,65.55,65.67,15700.0,52.4923,52.5723,52.4443,52.5403,15700.0
2006-11-02 12:10:00,65.71,65.74,65.58,65.6,16000.0,52.5723,52.5963,52.4683,52.4843,16000.0
2006-11-02 12:20:00,65.6,65.62,65.42,65.42,23700.0,52.4843,52.5003,52.3403,52.3403,23700.0
2006-11-02 12:30:00,65.44,65.52,65.43,65.46,15700.0,52.3563,52.4203,52.3483,52.3723,15700.0
2006-11-02 12:40:00,65.46,65.46,65.27,65.35,23800.0,52.3723,52.3723,52.2203,52.2843,23800.0
2006-11-02 12:50:00,65.34,65.37,65.3,65.36,10400.0,52.2763,52.3003,52.2443,52.2923,10400.0
2006-11-02 13:00:00,65.36,65.47,65.3,65.41,13600.0,52.2923,52.3803,52.2443,52.3323,13600.0
2006-11-02 13:10:00,65.44,65.74,65.36,65.74,39400.0,52.3563,52.5963,52.2923,52.5963,39400.0
2006-11-02 13:20:00,65.74,65.74,65.64,65.71,19600.0,52.5963,52.5963,52.5163,52.5723,19600.0
2006-11-02 13:30:00,65.71,65.75,65.65,65.74,12600.0,52.5723,52.6043,52.5243,52.5963,12600.0
2006-11-02 13:40:00,65.75,65.87,65.73,65.75,17900.0,52.6043,52.7003,52.5883,52.6043,17900.0
2006-11-02 13:50:00,65.76,65.8,65.69,65.78,19400.0,52.6123,52.6443,52.5563,52.6283,19400.0
2006-11-02 14:00:00,65.8,65.81,65.66,65.67,14700.0,52.6443,52.6523,52.5323,52.5403,14700.0
2006-11-02 14:10:00,65.66,65.78,65.62,65.74,16000.0,52.5323,52.6283,52.5003,52.5963,16000.0
2006-11-02 14:20:00,65.75,65.75,65.6,65.68,19200.0,52.6043,52.6043,52.4843,52.5483,19200.0
2006-11-02 14:30:00,65.67,65.7,65.54,65.54,19900.0,52.5403,52.5643,52.4363,52.4363,19900.0
2006-11-02 14:40:00,65.55,65.6,65.53,65.54,24700.0,52.4443,52.4843,52.4283,52.4363,24700.0
2006-11-02 14:50:00,65.54,65.56,65.44,65.49,17500.0,52.4363,52.4523,52.3563,52.3963,17500.0
2006-11-02 15:00:00,65.48,65.5,65.42,65.45,21900.0,52.3883,52.4043,52.3403,52.3643,21900.0
2006-11-02 15:10:00,65.46,65.79,65.43,65.54,30600.0,52.3723,52.6363,52.3483,52.4363,30600.0
2006-11-02 15:20:00,65.55,65.58,65.43,65.46,18400.0,52.4443,52.4683,52.3483,52.3723,18400.0
2006-11-02 15:30:00,65.47,65.52,65.45,65.48,43800.0,52.3803,52.4203,52.3643,52.3883,43800.0
2006-11-02 15:40:00,65.49,65.5,65.4,65.4,50700.0,52.3963,52.4043,52.3243,52.3243,50700.0
2006-11-02 15:50:00,65.42,65.53,65.4,65.48,38600.0,52.3403,52.4283,52.3243,52.3883,38600.0
2006-11-03 09:30:00,65.9,66.0,65.83,65.84,35700.0,52.7243,52.8043,52.6683,52.6763,35700.0
2006-11-03 09:40:00,65.84,66.09,65.82,65.91,27000.0,52.6763,52.8763,52.6603,52.7323,27000.0
2006-11-03 09:50:00,65.91,66.19,65.89,66.04,31500.0,52.7323,52.9563,52.7163,52.8363,31500.0
2006-11-03 10:00:00,66.05,66.25,65.91,66.07,41200.0,52.8443,53.0043,52.7323,52.8603,41200.0
2006-11-03 10:10:00,66.06,66.24,65.95,65.99,37500.0,52.8523,52.9963,52.7643,52.7963,37500.0
2006-11-03 10:20:00,66.01,66.16,66.01,66.02,14900.0,52.8123,52.9323,52.8123,52.8203,14900.0
2006-11-03 10:30:00,66.03,66.07,65.93,66.04,41500.0,52.8283,52.8603,52.7483,52.8363,41500.0
2006-11-03 10:40:00,66.04,66.15,65.98,66.12,19300.0,52.8363,52.9243,52.7883,52.9003,19300.0
2006-11-03 10:50:00,66.11,66.31,66.11,66.21,24500.0,52.8923,53.0523,52.8923,52.9723,24500.0
2006-11-03 11:00:00,66.2,66.21,66.07,66.08,22200.0,52.9643,52.9723,52.8603,52.8683,22200.0
2006-11-03 11:10:00,66.06,66.16,65.88,65.96,27600.0,52.8523,52.9323,52.7083,52.7723,27600.0
2006-11-03 11:20:00,65.96,65.97,65.72,65.84,22100.0,52.7723,52.7803,52.5803,52.6763,22100.0
2006-11-03 11:30:00,65.84,66.08,65.84,66.07,14300.0,52.6763,52.8683,52.6763,52.8603,14300.0
2006-11-03 11:40:00,66.08,66.09,65.79,65.84,12800.0,52.8683,52.8763,52.6363,52.6763,12800.0
2006-11-03 11:50:00,65.83,65.87,65.74,65.8,32900.0,52.6683,52.7003,52.5963,52.6443,32900.0
2006-11-03 12:00:00,65.8,65.81,65.75,65.8,20800.0,52.6443,52.6523,52.6043,52.6443,20800.0
2006-11-03 12:10:00,65.8,65.8,65.71,65.75,10500.0,52.6443,52.6443,52.5723,52.6043,10500.0
2006-11-03 12:20:00,65.76,65.85,65.73,65.75,17800.0,52.6123,52.6843,52.5883,52.6043,17800.0
2006-11-03 12:30:00,65.75,65.85,65.75,65.83,10400.0,52.6043,52.6843,52.6043,52.6683,10400.0
2006-11-03 12:40:00,65.84,65.85,65.76,65.78,11800.0,52.6763,52.6843,52.6123,52.6283,11800.0
2006-11-03 12:50:00,65.78,65.83,65.73,65.83,11000.0,52.6283,52.6683,52.5883,52.6683,11000.0
2006-11-03 13:00:00,65.82,65.82,65.63,65.68,12700.0,52.6603,52.6603,52.5083,52.5483,12700.0
2006-11-03 13:10:00,65.66,65.82,65.66,65.81,10300.0,52.5323,52.6603,52.5323,52.6523,10300.0
2006-11-03 13:20:00,65.81,66.0,65.81,65.86,22900.0,52.6523,52.8043,52.6523,52.6923,22900.0
2006-11-03 13:30:00,65.85,65.94,65.8,65.81,13500.0,52.6843,52.7563,52.6443,52.6523,13500.0
2006-11-03 13:40:00,65.81,65.85,65.67,65.76,21500.0,52.6523,52.6843,52.5403,52.6123,21500.0
2006-11-03 13:50:00,65.76,65.78,65.67,65.69,11300.0,52.6123,52.6283,52.5403,52.5563,11300.0
2006-11-03 14:00:00,65.67,65.72,65.59,65.59,15100.0,52.5403,52.5803,52.4763,52.4763,15100.0
2006-11-03 14:10:00,65.58,65.73,65.58,65.72,18300.0,52.4683,52.5883,52.4683,52.5803,18300.0
2006-11-03 14:20:00,65.72,65.8,65.71,65.76,15800.0,52.5803,52.6443,52.5723,52.6123,15800.0
2006-11-03 14:30:00,65.76,65.8,65.73,65.75,13800.0,52.6123,52.6443,52.5883,52.6043,13800.0
2006-11-03 14:40:00,65.75,65.9,65.72,65.9,10600.0,52.6043,52.7243,52.5803,52.7243,10600.0
2006-11-03 14:50:00,65.9,66.01,65.9,65.94,14700.0,52.7243,52.8123,52.7243,52.7563,14700.0
2006-11-03 15:00:00,65.94,65.95,65.87,65.95,17300.0,52.7563,52.7643,52.7003,52.7643,17300.0
2006-11-03 15:10:00,65.95,66.0,65.9,65.94,21400.0,52.7643,52.8043,52.7243,52.7563,21400.0
2006-11-03 15:20:00,65.94,65.95,65.86,65.91,11800.0,52.7563,52.7643,52.6923,52.7323,11800.0
2006-11-03 15:30:00,65.89,66.03,65.89,65.92,27600.0,52.7163,52.8283,52.7163,52.7403,27600.0
2006-11-03 15:40:00,65.93,65.96,65.77,65.83,32700.0,52.7483,52.7723,52.6203,52.6683,32700.0
2006-11-03 15:50:00,65.81,65.89,65.74,65.8,41400.0,52.6523,52.7163,52.5963,52.6443,41400.0
2006-11-06 09:30:00,65.97,66.02,65.89,66.01,32300.0,52.7803,52.8203,52.7163,52.8123,32300.0
2006-11-06 09:40:00,66.01,66.02,65.85,65.95,14400.0,52.8123,52.8203,52.6843,52.7643,14400.0
2006-11-06 09:50:00,65.97,66.1,65.91,65.99,29100.0,52.7803,52.8843,52.7323,52.7963,29100.0
2006-11-06 10:00:00,65.99,66.5,65.99,66.42,30100.0,52.7963,53.2044,52.7963,53.1404,30100.0
2006-11-06 10:10:00,66.39,66.6,66.37,66.4,28400.0,53.1164,53.2844,53.1004,53.1244,28400.0
2006-11-06 10:20:00,66.38,66.44,66.18,66.2,17300.0,53.1084,53.1564,52.9483,52.9643,17300.0
2006-11-06 10:30:00,66.18,66.18,66.1,66.14,22200.0,52.9483,52.9483,52.8843,52.9163,22200.0
2006-11-06 10:40:00,66.14,66.15,66.04,66.09,20400.0,52.9163,52.9243,52.8363,52.8763,20400.0
2006-11-06 10:50:00,66.1,66.11,65.94,65.98,11400.0,52.8843,52.8923,52.7563,52.7883,11400.0
2006-11-06 11:00:00,65.95,66.0,65.9,65.96,9900.0,52.7643,52.8043,52.7243,52.7723,9900.0
2006-11-06 11:10:00,65.94,66.0,65.87,65.9,15400.0,52.7563,52.8043,52.7003,52.7243,15400.0
2006-11-06 11:20:00,65.94,66.02,65.88,66.0,6100.0,52.7563,52.8203,52.7083,52.8043,6100.0
2006-11-06 11:30:00,66.04,66.04,65.93,65.97,3800.0,52.8363,52.8363,52.7483,52.7803,3800.0
2006-11-06 11:40:00,65.99,66.21,65.99,66.12,14400.0,52.7963,52.9723,52.7963,52.9003,14400.0
2006-11-06 11:50:00,66.12,66.21,66.12,66.17,8900.0,52.9003,52.9723,52.9003,52.9403,8900.0
2006-11-06 12:00:00,66.17,66.27,66.05,66.09,18000.0,52.9403,53.0203,52.8443,52.8763,18000.0
2006-11-06 12:10:00,66.08,66.09,65.99,66.01,10500.0,52.8683,52.8763,52.7963,52.8123,10500.0
2006-11-06 12:20:00,66.02,66.02,65.98,66.02,8100.0,52.8203,52.8203,52.7883,52.8203,8100.0
2006-11-06 12:30:00,66.02,66.03,65.97,66.01,7400.0,52.8203,52.8283,52.7803,52.8123,7400.0
2006-11-06 12:40:00,66.01,66.07,65.98,66.0,8100.0,52.8123,52.8603,52.7883,52.8043,8100.0
2006-11-06 12:50:00,65.98,66.0,65.95,65.96,11800.0,52.7883,52.8043,52.7643,52.7723,11800.0
2006-11-06 13:00:00,65.96,66.0,65.95,65.98,8200.0,52.7723,52.8043,52.7643,52.7883,8200.0
2006-11-06 13:10:00,65.99,66.04,65.97,66.04,28000.0,52.7963,52.8363,52.7803,52.8363,28000.0
2006-11-06 13:20:00,66.04,66.04,65.94,65.94,7000.0,52.8363,52.8363,52.7563,52.7563,7000.0
2006-11-06 13:30:00,65.95,65.97,65.88,65.91,20600.0,52.7643,52.7803,52.7083,52.7323,20600.0
2006-11-06 13:40:00,65.91,65.91,65.87,65.89,12500.0,52.7323,52.7323,52.7003,52.7163,12500.0
2006-11-06 13:50:00,65.9,65.94,65.89,65.91,8700.0,52.7243,52.7563,52.7163,52.7323,8700.0
2006-11-06 14:00:00,65.92,66.01,65.9,65.96,16300.0,52.7403,52.8123,52.7243,52.7723,16300.0
2006-11-06 14:10:00,65.94,66.03,65.92,66.02,12600.0,52.7563,52.8283,52.7403,52.8203,12600.0
2006-11-06 14:20:00,66.0,66.02,65.99,66.0,15400.0,52.8043,52.8203,52.7963,52.8043,15400.0
2006-11-06 14:30:00,66.0,66.04,65.97,65.99,19600.0,52.8043,52.8363,52.7803,52.7963,19600.0
2006-11-06 14:40:00,66.0,66.02,65.92,65.97,13600.0,52.8043,52.8203,52.7403,52.7803,13600.0
2006-11-06 14:50:00,65.98,66.01,65.92,65.99,17300.0,52.7883,52.8123,52.7403,52.7963,17300.0
2006-11-06 15:00:00,65.99,66.1,65.98,66.06,42400.0,52.7963,52.8843,52.7883,52.8523,42400.0
2006-11-06 15:10:00,66.04,66.05,65.97,66.04,29900.0,52.8363,52.8443,52.7803,52.8363,29900.0
2006-11-06 15:20:00,66.04,66.1,66.01,66.06,29300.0,52.8363,52.8843,52.8123,52.8523,29300.0
2006-11-06 15:30:00,66.06,66.06,65.95,65.97,44100.0,52.8523,52.8523,52.7643,52.7803,44100.0
2006-11-06 15:40:00,65.97,66.11,65.95,66.01,28700.0,52.7803,52.8923,52.7643,52.8123,28700.0
2006-11-06 15:50:00,66.02,66.05,65.95,66.02,27900.0,52.8203,52.8443,52.7643,52.8203,27900.0
2006-11-07 09:30:00,66.0,66.08,65.74,66.08,30000.0,52.8043,52.8683,52.5963,52.8683,30000.0
2006-11-07 09:40:00,66.08,66.2,65.94,66.18,42400.0,52.8683,52.9643,52.7563,52.9483,42400.0
2006-11-07 09:50:00,66.19,66.42,66.07,66.42,13000.0,52.9563,53.1404,52.8603,53.1404,13000.0
2006-11-07 10:00:00,66.45,66.49,66.41,66.48,21500.0,53.1644,53.1964,53.1324,53.1884,21500.0
2006-11-07 10:10:00,66.47,66.47,66.28,66.41,36500.0,53.1804,53.1804,53.0283,53.1324,36500.0
2006-11-07 10:20:00,66.4,66.42,66.24,66.28,31300.0,53.1244,53.1404,52.9963,53.0283,31300.0
2006-11-07 10:30:00,66.27,66.33,66.16,66.18,24300.0,53.0203,53.0683,52.9323,52.9483,24300.0
2006-11-07 10:40:00,66.19,66.3,66.18,66.29,13100.0,52.9563,53.0443,52.9483,53.0363,13100.0
2006-11-07 10:50:00,66.29,66.29,66.23,66.29,9000.0,53.0363,53.0363,52.9883,53.0363,9000.0
2006-11-07 11:00:00,66.29,66.41,66.29,66.33,11700.0,53.0363,53.1324,53.0363,53.0683,11700.0
2006-11-07 11:10:00,66.33,66.33,66.17,66.17,27600.0,53.0683,53.0683,52.9403,52.9403,27600.0
2006-11-07 11:20:00,66.16,66.25,66.16,66.23,7200.0,52.9323,53.0043,52.9323,52.9883,7200.0
2006-11-07 11:30:00,66.23,66.24,66.15,66.16,9800.0,52.9883,52.9963,52.9243,52.9323,9800.0
2006-11-07 11:40:00,66.16,66.16,66.06,66.11,14500.0,52.9323,52.9323,52.8523,52.8923,14500.0
2006-11-07 11:50:00,66.11,66.29,66.11,66.24,11700.0,52.8923,53.0363,52.8923,52.9963,11700.0
2006-11-07 12:00:00,66.23,66.28,66.2,66.22,10500.0,52.9883,53.0283,52.9643,52.9803,10500.0
2006-11-07 12:10:00,66.22,66.27,66.2,66.26,13500.0,52.9803,53.0203,52.9643,53.0123,13500.0
2006-11-07 12:20:00,66.25,66.26,66.17,66.22,8300.0,53.0043,53.0123,52.9403,52.9803,8300.0
2006-11-07 12:30:00,66.22,66.25,66.2,66.24,9700.0,52.9803,53.0043,52.9643,52.9963,9700.0
2006-11-07 12:40:00,66.24,66.25,66.2,66.2,11500.0,52.9963,53.0043,52.9643,52.9643,11500.0
2006-11-07 12:50:00,66.2,66.24,66.18,66.2,30000.0,52.9643,52.9963,52.9483,52.9643,30000.0
2006-11-07 13:00:00,66.2,66.21,66.05,66.07,14900.0,52.9643,52.9723,52.8443,52.8603,14900.0
2006-11-07 13:10:00,66.05,66.08,66.04,66.07,5800.0,52.8443,52.8683,52.8363,52.8603,5800.0
2006-11-07 13:20:00,66.08,66.08,65.92,65.93,21200.0,52.8683,52.8683,52.7403,52.7483,21200.0
2006-11-07 13:30:00,65.94,65.99,65.9,65.94,15100.0,52.7563,52.7963,52.7243,52.7563,15100.0
2006-11-07 13:40:00,65.94,66.01,65.92,65.97,30400.0,52.7563,52.8123,52.7403,52.7803,30400.0
2006-11-07 13:50:00,66.0,66.03,65.94,65.94,6500.0,52.8043,52.8283,52.7563,52.7563,6500.0
2006-11-07 14:00:00,65.97,66.03,65.89,65.9,16700.0,52.7803,52.8283,52.7163,52.7243,16700.0
2006-11-07 14:10:00,65.89,65.91,65.85,65.86,31800.0,52.7163,52.7323,52.6843,52.6923,31800.0
2006-11-07 14:20:00,65.86,65.86,65.71,65.78,17700.0,52.6923,52.6923,52.5723,52.6283,17700.0
2006-11-07 14:30:00,65.78,65.84,65.78,65.83,5300.0,52.6283,52.6763,52.6283,52.6683,5300.0
2006-11-07 14:40:00,65.83,65.95,65.83,65.92,24000.0,52.6683,52.7643,52.6683,52.7403,24000.0
2006-11-07 14:50:00,65.92,65.93,65.89,65.9,11300.0,52.7403,52.7483,52.7163,52.7243,11300.0
2006-11-07 15:00:00,65.9,65.93,65.83,65.83,20200.0,52.7243,52.7483,52.6683,52.6683,20200.0
2006-11-07 15:10:00,65.82,65.91,65.82,65.91,19700.0,52.6603,52.7323,52.6603,52.7323,19700.0
2006-11-07 15:20:00,65.91,65.95,65.87,65.9,28800.0,52.7323,52.7643,52.7003,52.7243,28800.0
2006-11-07 15:30:00,65.89,66.06,65.86,66.0,34200.0,52.7163,52.8523,52.6923,52.8043,34200.0
2006-11-07 15:40:00,66.0,66.03,65.92,65.94,35500.0,52.8043,52.8283,52.7403,52.7563,35500.0
2006-11-07 15:50:00,65.93,66.04,65.84,66.0,47400.0,52.7483,52.8363,52.6763,52.8043,47400.0
2006-11-08 09:30:00,66.0,66.01,65.87,65.87,20400.0,52.8043,52.8123,52.7003,52.7003,20400.0
2006-11-08 09:40:00,65.86,66.01,65.82,65.91,16400.0,52.6923,52.8123,52.6603,52.7323,16400.0
2006-11-08 09:50:00,65.9,65.92,65.7,65.77,16900.0,52.7243,52.7403,52.5643,52.6203,16900.0
2006-11-08 10:00:00,65.8,65.86,65.76,65.82,20400.0,52.6443,52.6923,52.6123,52.6603,20400.0
2006-11-08 10:10:00,65.81,65.91,65.71,65.72,29800.0,52.6523,52.7323,52.5723,52.5803,29800.0
2006-11-08 10:20:00,65.73,65.82,65.73,65.75,11600.0,52.5883,52.6603,52.5883,52.6043,11600.0
2006-11-08 10:30:00,65.73,66.02,65.71,66.02,29000.0,52.5883,52.8203,52.5723,52.8203,29000.0
2006-11-08 10:40:00,66.02,66.03,65.91,65.98,42200.0,52.8203,52.8283,52.7323,52.7883,42200.0
2006-11-08 10:50:00,65.98,66.0,65.73,65.74,23800.0,52.7883,52.8043,52.5883,52.5963,23800.0
2006-11-08 11:00:00,65.76,65.83,65.7,65.79,23000.0,52.6123,52.6683,52.5643,52.6363,23000.0
2006-11-08 11:10:00,65.8,65.81,65.73,65.76,9800.0,52.6443,52.6523,52.5883,52.6123,9800.0
2006-11-08 11:20:00,65.77,65.83,65.77,65.81,9900.0,52.6203,52.6683,52.6203,52.6523,9900.0
2006-11-08 11:30:00,65.81,65.83,65.7,65.83,23300.0,52.6523,52.6683,52.5643,52.6683,23300.0
2006-11-08 11:40:00,65.82,65.83,65.73,65.79,17700.0,52.6603,52.6683,52.5883,52.6363,17700.0
2006-11-08 11:50:00,65.79,65.99,65.78,65.93,27700.0,52.6363,52.7963,52.6283,52.7483,27700.0
2006-11-08 12:00:00,65.94,65.99,65.88,65.94,51100.0,52.7563,52.7963,52.7083,52.7563,51100.0
2006-11-08 12:10:00,65.93,65.94,65.81,65.9,17500.0,52.7483,52.7563,52.6523,52.7243,17500.0
2006-11-08 12:20:00,65.93,65.93,65.73,65.76,14200.0,52.7483,52.7483,52.5883,52.6123,14200.0
2006-11-08 12:30:00,65.75,65.83,65.74,65.74,12100.0,52.6043,52.6683,52.5963,52.5963,12100.0
2006-11-08 12:40:00,65.74,65.89,65.65,65.89,13500.0,52.5963,52.7163,52.5243,52.7163,13500.0
2006-11-08 12:50:00,65.92,66.02,65.89,65.97,22600.0,52.7403,52.8203,52.7163,52.7803,22600.0
2006-11-08 13:00:00,65.98,65.98,65.84,65.84,17500.0,52.7883,52.7883,52.6763,52.6763,17500.0
2006-11-08 13:10:00,65.85,65.97,65.85,65.95,14800.0,52.6843,52.7803,52.6843,52.7643,14800.0
2006-11-08 13:20:00,65.94,66.01,65.9,65.99,13800.0,52.7563,52.8123,52.7243,52.7963,13800.0
2006-11-08 13:30:00,65.99,66.0,65.96,65.99,14300.0,52.7963,52.8043,52.7723,52.7963,14300.0
2006-11-08 13:40:00,65.98,65.98,65.88,65.97,18800.0,52.7883,52.7883,52.7083,52.7803,18800.0
2006-11-08 13:50:00,65.97,66.02,65.95,66.02,21100.0,52.7803,52.8203,52.7643,52.8203,21100.0
2006-11-08 14:00:00,66.04,66.08,65.93,66.08,25300.0,52.8363,52.8683,52.7483,52.8683,25300.0
2006-11-08 14:10:00,66.09,66.13,66.04,66.07,67100.0,52.8763,52.9083,52.8363,52.8603,67100.0
2006-11-08 14:20:00,66.07,66.07,65.96,65.97,23100.0,52.8603,52.8603,52.7723,52.7803,23100.0
2006-11-08 14:30:00,65.97,66.12,65.97,66.08,39100.0,52.7803,52.9003,52.7803,52.8683,39100.0
2006-11-08 14:40:00,66.08,66.1,65.99,66.1,35800.0,52.8683,52.8843,52.7963,52.8843,35800.0
2006-11-08 14:50:00,66.11,66.14,66.06,66.08,28500.0,52.8923,52.9163,52.8523,52.8683,28500.0
2006-11-08 15:00:00,66.08,66.1,66.01,66.06,29800.0,52.8683,52.8843,52.8123,52.8523,29800.0
2006-11-08 15:10:00,66.06,66.1,66.01,66.07,22200.0,52.8523,52.8843,52.8123,52.8603,22200.0
2006-11-08 15:20:00,66.07,66.11,66.04,66.1,44100.0,52.8603,52.8923,52.8363,52.8843,44100.0
2006-11-08 15:30:00,66.1,66.12,66.01,66.03,48800.0,52.8843,52.9003,52.8123,52.8283,48800.0
2006-11-08 15:40:00,66.01,66.05,65.97,66.01,46800.0,52.8123,52.8443,52.7803,52.8123,46800.0
2006-11-08 15:50:00,66.01,66.1,66.0,66.1,50200.0,52.8123,52.8843,52.8043,52.8843,50200.0
2006-11-09 09:30:00,66.14,66.14,65.85,66.05,24100.0,52.9163,52.9163,52.6843,52.8443,24100.0
2006-11-09 09:40:00,66.12,66.75,66.06,66.43,44600.0,52.9003,53.4044,52.8523,53.1484,44600.0
2006-11-09 09:50:00,66.38,66.7,66.2,66.59,20400.0,53.1084,53.3644,52.9643,53.2764,20400.0
2006-11-09 10:00:00,66.57,66.63,66.18,66.58,31500.0,53.2604,53.3084,52.9483,53.2684,31500.0
2006-11-09 10:10:00,66.6,66.78,66.49,66.51,27700.0,53.2844,53.4284,53.1964,53.2124,27700.0
2006-11-09 10:20:00,66.49,66.76,66.47,66.62,13500.0,53.1964,53.4124,53.1804,53.3004,13500.0
2006-11-09 10:30:00,66.59,66.65,66.48,66.65,36700.0,53.2764,53.3244,53.1884,53.3244,36700.0
2006-11-09 10:40:00,66.65,66.77,66.41,66.5,20000.0,53.3244,53.4204,53.1324,53.2044,20000.0
2006-11-09 10:50:00,66.55,66.69,66.53,66.69,10200.0,53.2444,53.3564,53.2284,53.3564,10200.0
2006-11-09 11:00:00,66.68,66.76,66.63,66.69,22000.0,53.3484,53.4124,53.3084,53.3564,22000.0
2006-11-09 11:10:00,66.69,66.84,66.55,66.55,10900.0,53.3564,53.4764,53.2444,53.2444,10900.0
2006-11-09 11:20:00,66.55,66.57,66.31,66.36,36100.0,53.2444,53.2604,53.0523,53.0923,36100.0
2006-11-09 11:30:00,66.36,66.39,66.26,66.3,36200.0,53.0923,53.1164,53.0123,53.0443,36200.0
2006-11-09 11:40:00,66.31,66.36,66.21,66.34,20800.0,53.0523,53.0923,52.9723,53.0763,20800.0
2006-11-09 11:50:00,66.32,66.33,66.21,66.33,15200.0,53.0603,53.0683,52.9723,53.0683,15200.0
2006-11-09 12:00:00,66.35,66.42,66.2,66.21,18700.0,53.0843,53.1404,52.9643,52.9723,18700.0
2006-11-09 12:10:00,66.21,66.5,66.17,66.4,10300.0,52.9723,53.2044,52.9403,53.1244,10300.0
2006-11-09 12:20:00,66.4,66.52,66.39,66.52,10800.0,53.1244,53.2204,53.1164,53.2204,10800.0
2006-11-09 12:30:00,66.52,66.59,66.5,66.54,62100.0,53.2204,53.2764,53.2044,53.2364,62100.0
2006-11-09 12:40:00,66.54,66.56,66.41,66.54,10000.0,53.2364,53.2524,53.1324,53.2364,10000.0
2006-11-09 12:50:00,66.51,66.53,66.32,66.44,10100.0,53.2124,53.2284,53.0603,53.1564,10100.0
2006-11-09 13:00:00,66.44,66.46,66.3,66.3,42000.0,53.1564,53.1724,53.0443,53.0443,42000.0
2006-11-09 13:10:00,66.3,66.43,66.3,66.43,13600.0,53.0443,53.1484,53.0443,53.1484,13600.0
2006-11-09 13:20:00,66.45,66.5,66.37,66.38,12400.0,53.1644,53.2044,53.1004,53.1084,12400.0
2006-11-09 13:30:00,66.4,66.55,66.38,66.54,19900.0,53.1244,53.2444,53.1084,53.2364,19900.0
2006-11-09 13:40:00,66.52,66.57,66.43,66.43,7300.0,53.2204,53.2604,53.1484,53.1484,7300.0
2006-11-09 13:50:00,66.43,66.58,66.4,66.52,16300.0,53.1484,53.2684,53.1244,53.2204,16300.0
2006-11-09 14:00:00,66.5,66.68,66.46,66.58,22800.0,53.2044,53.3484,53.1724,53.2684,22800.0
2006-11-09 14:10:00,66.57,66.6,66.41,66.41,11200.0,53.2604,53.2844,53.1324,53.1324,11200.0
2006-11-09 14:20:00,66.42,66.44,66.3,66.41,30300.0,53.1404,53.1564,53.0443,53.1324,30300.0
2006-11-09 14:30:00,66.41,66.45,66.39,66.43,18400.0,53.1324,53.1644,53.1164,53.1484,18400.0
2006-11-09 14:40:00,66.42,66.42,66.26,66.27,9200.0,53.1404,53.1404,53.0123,53.0203,9200.0
2006-11-09 14:50:00,66.27,66.51,66.27,66.46,15200.0,53.0203,53.2124,53.0203,53.1724,15200.0
2006-11-09 15:00:00,66.46,66.46,66.32,66.35,26300.0,53.1724,53.1724,53.0603,53.0843,26300.0
2006-11-09 15:10:00,66.37,66.41,66.23,66.29,25200.0,53.1004,53.1324,52.9883,53.0363,25200.0
2006-11-09 15:20:00,66.29,66.31,66.26,66.27,20000.0,53.0363,53.0523,53.0123,53.0203,20000.0
2006-11-09 15:30:00,66.28,66.33,66.19,66.27,32900.0,53.0283,53.0683,52.9563,53.0203,32900.0
2006-11-09 15:40:00,66.27,66.28,66.16,66.19,53600.0,53.0203,53.0283,52.9323,52.9563,53600.0
2006-11-09 15:50:00,66.18,66.28,66.18,66.23,50100.0,52.9483,53.0283,52.9483,52.9883,50100.0
2006-11-10 09:30:00,65.9,66.45,65.9,66.17,92800.0,52.7243,53.1644,52.7243,52.9403,92800.0
2006-11-10 09:40:00,66.17,66.19,66.01,66.08,23600.0,52.9403,52.9563,52.8123,52.8683,23600.0
2006-11-10 09:50:00,66.07,66.25,66.07,66.25,20700.0,52.8603,53.0043,52.8603,53.0043,20700.0
2006-11-10 10:00:00,66.33,66.36,66.2,66.22,55300.0,53.0683,53.0923,52.9643,52.9803,55300.0
2006-11-10 10:10:00,66.2,66.2,65.98,66.05,21600.0,52.9643,52.9643,52.7883,52.8443,21600.0
2006-11-10 10:20:00,66.06,66.06,65.65,65.67,23800.0,52.8523,52.8523,52.5243,52.5403,23800.0
2006-11-10 10:30:00,65.67,65.8,65.61,65.77,18000.0,52.5403,52.6443,52.4923,52.6203,18000.0
2006-11-10 10:40:00,65.76,65.98,65.75,65.91,16000.0,52.6123,52.7883,52.6043,52.7323,16000.0
2006-11-10 10:50:00,65.91,65.97,65.66,65.66,23700.0,52.7323,52.7803,52.5323,52.5323,23700.0
2006-11-10 11:00:00,65.64,65.66,65.39,65.43,25200.0,52.5163,52.5323,52.3163,52.3483,25200.0
2006-11-10 11:10:00,65.43,65.61,65.36,65.61,15300.0,52.3483,52.4923,52.2923,52.4923,15300.0
2006-11-10 11:20:00,65.62,65.86,65.58,65.86,11400.0,52.5003,52.6923,52.4683,52.6923,11400.0
2006-11-10 11:30:00,65.84,66.0,65.84,65.92,19200.0,52.6763,52.8043,52.6763,52.7403,19200.0
2006-11-10 11:40:00,65.91,65.96,65.78,65.79,21500.0,52.7323,52.7723,52.6283,52.6363,21500.0
2006-11-10 11:50:00,65.79,65.9,65.79,65.9,7500.0,52.6363,52.7243,52.6363,52.7243,7500.0
2006-11-10 12:00:00,65.9,66.0,65.88,66.0,10800.0,52.7243,52.8043,52.7083,52.8043,10800.0
2006-11-10 12:10:00,66.0,66.05,65.98,65.98,7000.0,52.8043,52.8443,52.7883,52.7883,7000.0
2006-11-10 12:20:00,65.98,66.0,65.96,65.99,6200.0,52.7883,52.8043,52.7723,52.7963,6200.0
2006-11-10 12:30:00,66.0,66.03,65.97,65.98,7300.0,52.8043,52.8283,52.7803,52.7883,7300.0
2006-11-10 12:40:00,65.97,65.99,65.92,65.92,10600.0,52.7803,52.7963,52.7403,52.7403,10600.0
2006-11-10 12:50:00,65.93,65.97,65.9,65.96,8800.0,52.7483,52.7803,52.7243,52.7723,8800.0
2006-11-10 13:00:00,65.97,65.97,65.91,65.92,7800.0,52.7803,52.7803,52.7323,52.7403,7800.0
2006-11-10 13:10:00,65.92,65.94,65.89,65.89,7400.0,52.7403,52.7563,52.7163,52.7163,7400.0
2006-11-10 13:20:00,65.88,65.88,65.75,65.8,12700.0,52.7083,52.7083,52.6043,52.6443,12700.0
2006-11-10 13:30:00,65.77,65.79,65.69,65.75,16200.0,52.6203,52.6363,52.5563,52.6043,16200.0
2006-11-10 13:40:00,65.75,65.82,65.74,65.8,10400.0,52.6043,52.6603,52.5963,52.6443,10400.0
2006-11-10 13:50:00,65.79,65.86,65.78,65.8,13300.0,52.6363,52.6923,52.6283,52.6443,13300.0
2006-11-10 14:00:00,65.8,65.98,65.75,65.96,11200.0,52.6443,52.7883,52.6043,52.7723,11200.0
2006-11-10 14:10:00,65.96,66.1,65.95,66.08,14500.0,52.7723,52.8843,52.7643,52.8683,14500.0
2006-11-10 14:20:00,66.08,66.17,66.07,66.15,10000.0,52.8683,52.9403,52.8603,52.9243,10000.0
2006-11-10 14:30:00,66.16,66.16,66.04,66.12,8100.0,52.9323,52.9323,52.8363,52.9003,8100.0
2006-11-10 14:40:00,66.15,66.31,66.14,66.29,17700.0,52.9243,53.0523,52.9163,53.0363,17700.0
2006-11-10 14:50:00,66.3,66.38,66.29,66.34,15900.0,53.0443,53.1084,53.0363,53.0763,15900.0
2006-11-10 15:00:00,66.34,66.35,66.3,66.33,17800.0,53.0763,53.0843,53.0443,53.0683,17800.0
2006-11-10 15:10:00,66.34,66.35,66.27,66.32,11800.0,53.0763,53.0843,53.0203,53.0603,11800.0
2006-11-10 15:20:00,66.32,66.37,66.25,66.35,17400.0,53.0603,53.1004,53.0043,53.0843,17400.0
2006-11-10 15:30:00,66.36,66.43,66.35,66.39,9400.0,53.0923,53.1484,53.0843,53.1164,9400.0
2006-11-10 15:40:00,66.4,66.43,66.28,66.28,13700.0,53.1244,53.1484,53.0283,53.0283,13700.0
2006-11-10 15:50:00,66.27,66.27,66.16,66.2,65500.0,53.0203,53.0203,52.9323,52.9643,65500.0
2006-11-13 09:30:00,66.24,66.6,66.16,66.42,26100.0,52.9963,53.2844,52.9323,53.1404,26100.0
2006-11-13 09:40:00,66.43,66.65,66.09,66.29,31900.0,53.1484,53.3244,52.8763,53.0363,31900.0
2006-11-13 09:50:00,66.29,66.7,66.26,66.68,23300.0,53.0363,53.3644,53.0123,53.3484,23300.0
2006-11-13 10:00:00,66.67,66.86,66.6,66.77,29600.0,53.3404,53.4924,53.2844,53.4204,29600.0
2006-11-13 10:10:00,66.77,67.03,66.74,66.74,40400.0,53.4204,53.6284,53.3964,53.3964,40400.0
2006-11-13 10:20:00,66.75,67.1,66.75,67.0,32700.0,53.4044,53.6844,53.4044,53.6044,32700.0
2006-11-13 10:30:00,67.01,67.03,66.95,66.98,15900.0,53.6124,53.6284,53.5644,53.5884,15900.0
2006-11-13 10:40:00,66.99,67.02,66.97,67.01,14300.0,53.5964,53.6204,53.5804,53.6124,14300.0
2006-11-13 10:50:00,67.03,67.21,67.01,67.07,32400.0,53.6284,53.7724,53.6124,53.6604,32400.0
2006-11-13 11:00:00,67.06,67.12,66.96,67.0,18300.0,53.6524,53.7004,53.5724,53.6044,18300.0
2006-11-13 11:10:00,67.0,67.14,66.99,67.04,14900.0,53.6044,53.7164,53.5964,53.6364,14900.0
2006-11-13 11:20:00,67.04,67.12,67.02,67.06,10300.0,53.6364,53.7004,53.6204,53.6524,10300.0
2006-11-13 11:30:00,67.05,67.06,66.98,67.01,21200.0,53.6444,53.6524,53.5884,53.6124,21200.0
2006-11-13 11:40:00,67.02,67.1,66.98,67.1,16100.0,53.6204,53.6844,53.5884,53.6844,16100.0
2006-11-13 11:50:00,67.09,67.17,67.02,67.17,21400.0,53.6764,53.7404,53.6204,53.7404,21400.0
2006-11-13 12:00:00,67.16,67.21,67.05,67.05,15600.0,53.7324,53.7724,53.6444,53.6444,15600.0
2006-11-13 12:10:00,67.04,67.12,66.99,67.05,14000.0,53.6364,53.7004,53.5964,53.6444,14000.0
2006-11-13 12:20:00,67.04,67.19,66.97,67.13,18400.0,53.6364,53.7564,53.5804,53.7084,18400.0
2006-11-13 12:30:00,67.14,67.24,67.13,67.13,8900.0,53.7164,53.7964,53.7084,53.7084,8900.0
2006-11-13 12:40:00,67.12,67.22,67.11,67.19,19000.0,53.7004,53.7804,53.6924,53.7564,19000.0
2006-11-13 12:50:00,67.2,67.27,67.2,67.22,26400.0,53.7644,53.8204,53.7644,53.7804,26400.0
2006-11-13 13:00:00,67.2,67.26,67.14,67.22,12600.0,53.7644,53.8124,53.7164,53.7804,12600.0
2006-11-13 13:10:00,67.21,67.27,67.18,67.23,12300.0,53.7724,53.8204,53.7484,53.7884,12300.0
2006-11-13 13:20:00,67.23,67.38,67.18,67.35,28600.0,53.7884,53.9084,53.7484,53.8844,28600.0
2006-11-13 13:30:00,67.34,67.47,67.31,67.43,39200.0,53.8764,53.9804,53.8524,53.9484,39200.0
2006-11-13 13:40:00,67.43,67.5,67.34,67.49,41100.0,53.9484,54.0044,53.8764,53.9964,41100.0
2006-11-13 13:50:00,67.49,67.72,67.48,67.72,55700.0,53.9964,54.1804,53.9884,54.1804,55700.0
2006-11-13 14:00:00,67.72,67.84,67.65,67.75,95600.0,54.1804,54.2764,54.1244,54.2044,95600.0
2006-11-13 14:10:00,67.74,67.83,67.72,67.83,41800.0,54.1964,54.2684,54.1804,54.2684,41800.0
2006-11-13 14:20:00,67.82,67.84,67.77,67.83,37600.0,54.2604,54.2764,54.2204,54.2684,37600.0
2006-11-13 14:30:00,67.83,67.91,67.78,67.81,38700.0,54.2684,54.3325,54.2284,54.2524,38700.0
2006-11-13 14:40:00,67.8,67.9,67.78,67.89,41900.0,54.2444,54.3245,54.2284,54.3165,41900.0
2006-11-13 14:50:00,67.89,67.89,67.81,67.81,20600.0,54.3165,54.3165,54.2524,54.2524,20600.0
2006-11-13 15:00:00,67.81,67.97,67.77,67.91,55900.0,54.2524,54.3805,54.2204,54.3325,55900.0
2006-11-13 15:10:00,67.91,67.96,67.85,67.94,36900.0,54.3325,54.3725,54.2844,54.3565,36900.0
2006-11-13 15:20:00,67.95,67.96,67.85,67.88,23600.0,54.3645,54.3725,54.2844,54.3084,23600.0
2006-11-13 15:30:00,67.88,67.99,67.86,67.91,32400.0,54.3084,54.3965,54.2924,54.3325,32400.0
2006-11-13 15:40:00,67.91,67.98,67.89,67.96,40300.0,54.3325,54.3885,54.3165,54.3725,40300.0
2006-11-13 15:50:00,67.97,68.0,67.88,67.96,67700.0,54.3805,54.4045,54.3084,54.3725,67700.0
2006-11-14 09:30:00,68.0,68.25,67.64,67.71,48700.0,54.4045,54.6045,54.1164,54.1724,48700.0
2006-11-14 09:40:00,67.71,68.28,67.7,67.81,39700.0,54.1724,54.6285,54.1644,54.2524,39700.0
2006-11-14 09:50:00,67.82,68.1,67.76,67.93,29600.0,54.2604,54.4845,54.2124,54.3485,29600.0
2006-11-14 10:00:00,67.95,68.01,67.68,67.95,29000.0,54.3645,54.4125,54.1484,54.3645,29000.0
2006-11-14 10:10:00,67.95,68.06,67.71,67.91,37200.0,54.3645,54.4525,54.1724,54.3325,37200.0
2006-11-14 10:20:00,67.9,67.9,67.67,67.8,30600.0,54.3245,54.3245,54.1404,54.2444,30600.0
2006-11-14 10:30:00,67.81,67.86,67.77,67.85,28800.0,54.2524,54.2924,54.2204,54.2844,28800.0
2006-11-14 10:40:00,67.85,67.85,67.75,67.77,14900.0,54.2844,54.2844,54.2044,54.2204,14900.0
2006-11-14 10:50:00,67.77,67.79,67.68,67.68,22700.0,54.2204,54.2364,54.1484,54.1484,22700.0
2006-11-14 11:00:00,67.68,67.72,67.57,67.67,19400.0,54.1484,54.1804,54.0604,54.1404,19400.0
2006-11-14 11:10:00,67.65,67.65,67.48,67.62,18700.0,54.1244,54.1244,53.9884,54.1004,18700.0
2006-11-14 11:20:00,67.58,67.65,67.52,67.58,16300.0,54.0684,54.1244,54.0204,54.0684,16300.0
2006-11-14 11:30:00,67.6,67.64,67.52,67.53,8100.0,54.0844,54.1164,54.0204,54.0284,8100.0
2006-11-14 11:40:00,67.53,67.76,67.53,67.73,30700.0,54.0284,54.2124,54.0284,54.1884,30700.0
2006-11-14 11:50:00,67.74,67.81,67.65,67.78,9700.0,54.1964,54.2524,54.1244,54.2284,9700.0
2006-11-14 12:00:00,67.78,67.78,67.56,67.6,18000.0,54.2284,54.2284,54.0524,54.0844,18000.0
2006-11-14 12:10:00,67.59,67.59,67.45,67.5,22600.0,54.0764,54.0764,53.9644,54.0044,22600.0
2006-11-14 12:20:00,67.49,67.5,67.41,67.46,11700.0,53.9964,54.0044,53.9324,53.9724,11700.0
2006-11-14 12:30:00,67.46,67.46,67.35,67.4,16000.0,53.9724,53.9724,53.8844,53.9244,16000.0
2006-11-14 12:40:00,67.4,67.49,67.31,67.38,31000.0,53.9244,53.9964,53.8524,53.9084,31000.0
2006-11-14 12:50:00,67.37,67.44,67.32,67.44,19800.0,53.9004,53.9564,53.8604,53.9564,19800.0
2006-11-14 13:00:00,67.43,67.47,67.34,67.36,31000.0,53.9484,53.9804,53.8764,53.8924,31000.0
2006-11-14 13:10:00,67.34,67.35,67.25,67.33,10600.0,53.8764,53.8844,53.8044,53.8684,10600.0
2006-11-14 13:20:00,67.32,67.44,67.27,67.27,22500.0,53.8604,53.9564,53.8204,53.8204,22500.0
2006-11-14 13:30:00,67.28,67.38,67.24,67.35,26800.0,53.8284,53.9084,53.7964,53.8844,26800.0
2006-11-14 13:40:00,67.37,67.54,67.37,67.54,10700.0,53.9004,54.0364,53.9004,54.0364,10700.0
2006-11-14 13:50:00,67.56,67.56,67.45,67.46,48700.0,54.0524,54.0524,53.9644,53.9724,48700.0
2006-11-14 14:00:00,67.48,67.6,67.35,67.6,38100.0,53.9884,54.0844,53.8844,54.0844,38100.0
2006-11-14 14:10:00,67.62,67.82,67.59,67.8,30500.0,54.1004,54.2604,54.0764,54.2444,30500.0
2006-11-14 14:20:00,67.8,67.83,67.74,67.83,9000.0,54.2444,54.2684,54.1964,54.2684,9000.0
2006-11-14 14:30:00,67.85,67.98,67.81,67.98,18600.0,54.2844,54.3885,54.2524,54.3885,18600.0
2006-11-14 14:40:00,67.98,68.36,67.98,68.32,82800.0,54.3885,54.6925,54.3885,54.6605,82800.0
2006-11-14 14:50:00,68.33,68.38,68.25,68.33,21200.0,54.6685,54.7085,54.6045,54.6685,21200.0
2006-11-14 15:00:00,68.36,68.5,68.36,68.43,22100.0,54.6925,54.8045,54.6925,54.7485,22100.0
2006-11-14 15:10:00,68.43,68.46,68.29,68.34,21100.0,54.7485,54.7725,54.6365,54.6765,21100.0
2006-11-14 15:20:00,68.34,68.35,68.22,68.22,15200.0,54.6765,54.6845,54.5805,54.5805,15200.0
2006-11-14 15:30:00,68.22,68.47,68.22,68.47,40100.0,54.5805,54.7805,54.5805,54.7805,40100.0
2006-11-14 15:40:00,68.47,68.53,68.41,68.51,70200.0,54.7805,54.8285,54.7325,54.8125,70200.0
2006-11-14 15:50:00,68.52,68.6,68.5,68.51,51900.0,54.8205,54.8845,54.8045,54.8125,51900.0
2006-11-15 09:30:00,68.75,68.81,68.44,68.81,33600.0,55.0045,55.0525,54.7565,55.0525,33600.0
2006-11-15 09:40:00,68.81,69.17,68.73,68.89,106000.0,55.0525,55.3405,54.9885,55.1165,106000.0
2006-11-15 09:50:00,68.92,69.12,68.92,69.0,37900.0,55.1405,55.3005,55.1405,55.2045,37900.0
2006-11-15 10:00:00,68.99,69.11,68.92,68.99,35800.0,55.1965,55.2925,55.1405,55.1965,35800.0
2006-11-15 10:10:00,69.0,69.3,69.0,69.26,43100.0,55.2045,55.4445,55.2045,55.4125,43100.0
2006-11-15 10:20:00,69.27,69.52,69.27,69.43,57900.0,55.4205,55.6206,55.4205,55.5486,57900.0
2006-11-15 10:30:00,69.44,69.46,69.34,69.4,54000.0,55.5566,55.5726,55.4765,55.5245,54000.0
2006-11-15 10:40:00,69.39,69.42,69.33,69.36,38500.0,55.5165,55.5406,55.4685,55.4925,38500.0
2006-11-15 10:50:00,69.36,69.44,69.28,69.38,29300.0,55.4925,55.5566,55.4285,55.5085,29300.0
2006-11-15 11:00:00,69.37,69.42,69.31,69.34,35100.0,55.5005,55.5406,55.4525,55.4765,35100.0
2006-11-15 11:10:00,69.33,69.44,69.27,69.38,52300.0,55.4685,55.5566,55.4205,55.5085,52300.0
2006-11-15 11:20:00,69.4,69.6,69.38,69.59,31100.0,55.5245,55.6846,55.5085,55.6766,31100.0
2006-11-15 11:30:00,69.59,69.65,69.43,69.43,40200.0,55.6766,55.7246,55.5486,55.5486,40200.0
2006-11-15 11:40:00,69.43,69.6,69.43,69.58,26900.0,55.5486,55.6846,55.5486,55.6686,26900.0
2006-11-15 11:50:00,69.58,69.59,69.39,69.48,20400.0,55.6686,55.6766,55.5165,55.5886,20400.0
2006-11-15 12:00:00,69.5,69.6,69.5,69.54,21700.0,55.6046,55.6846,55.6046,55.6366,21700.0
2006-11-15 12:10:00,69.54,69.61,69.53,69.57,17700.0,55.6366,55.6926,55.6286,55.6606,17700.0
2006-11-15 12:20:00,69.55,69.55,69.3,69.3,24100.0,55.6446,55.6446,55.4445,55.4445,24100.0
2006-11-15 12:30:00,69.3,69.33,69.25,69.33,85400.0,55.4445,55.4685,55.4045,55.4685,85400.0
2006-11-15 12:40:00,69.33,69.41,69.19,69.2,39200.0,55.4685,55.5325,55.3565,55.3645,39200.0
2006-11-15 12:50:00,69.21,69.22,69.09,69.12,57100.0,55.3725,55.3805,55.2765,55.3005,57100.0
2006-11-15 13:00:00,69.13,69.29,69.1,69.29,22700.0,55.3085,55.4365,55.2845,55.4365,22700.0
2006-11-15 13:10:00,69.29,69.33,69.23,69.24,20700.0,55.4365,55.4685,55.3885,55.3965,20700.0
2006-11-15 13:20:00,69.24,69.35,69.24,69.34,12200.0,55.3965,55.4845,55.3965,55.4765,12200.0
2006-11-15 13:30:00,69.34,69.37,69.23,69.28,27300.0,55.4765,55.5005,55.3885,55.4285,27300.0
2006-11-15 13:40:00,69.28,69.35,69.2,69.25,85800.0,55.4285,55.4845,55.3645,55.4045,85800.0
2006-11-15 13:50:00,69.25,69.4,69.25,69.32,22700.0,55.4045,55.5245,55.4045,55.4605,22700.0
2006-11-15 14:00:00,69.29,69.31,69.17,69.31,31400.0,55.4365,55.4525,55.3405,55.4525,31400.0
2006-11-15 14:10:00,69.3,69.3,69.06,69.11,36000.0,55.4445,55.4445,55.2525,55.2925,36000.0
2006-11-15 14:20:00,69.1,69.2,69.06,69.06,21400.0,55.2845,55.3645,55.2525,55.2525,21400.0
2006-11-15 14:30:00,69.03,69.1,68.9,68.9,13300.0,55.2285,55.2845,55.1245,55.1245,13300.0
2006-11-15 14:40:00,68.89,68.89,68.8,68.86,17700.0,55.1165,55.1165,55.0445,55.0925,17700.0
2006-11-15 14:50:00,68.86,68.95,68.78,68.95,17100.0,55.0925,55.1645,55.0285,55.1645,17100.0
2006-11-15 15:00:00,68.96,68.96,68.88,68.91,14600.0,55.1725,55.1725,55.1085,55.1325,14600.0
2006-11-15 15:10:00,68.92,69.04,68.91,69.02,18000.0,55.1405,55.2365,55.1325,55.2205,18000.0
2006-11-15 15:20:00,69.01,69.03,68.96,69.03,17800.0,55.2125,55.2285,55.1725,55.2285,17800.0
2006-11-15 15:30:00,69.04,69.04,68.92,68.94,19500.0,55.2365,55.2365,55.1405,55.1565,19500.0
2006-11-15 15:40:00,68.95,68.96,68.89,68.96,25300.0,55.1645,55.1725,55.1165,55.1725,25300.0
2006-11-15 15:50:00,68.95,69.04,68.79,68.8,90400.0,55.1645,55.2365,55.0365,55.0445,90400.0
2006-11-16 09:30:00,69.15,69.15,69.03,69.1,22900.0,55.3804,55.3804,55.2843,55.3404,22900.0
2006-11-16 09:40:00,69.1,69.11,69.03,69.04,18700.0,55.3404,55.3484,55.2843,55.2923,18700.0
2006-11-16 09:50:00,69.02,69.27,68.98,69.2,18400.0,55.2763,55.4765,55.2443,55.4205,18400.0
2006-11-16 10:00:00,69.21,69.3,69.15,69.23,23100.0,55.4285,55.5005,55.3804,55.4445,23100.0
2006-11-16 10:10:00,69.23,69.27,69.2,69.27,24500.0,55.4445,55.4765,55.4205,55.4765,24500.0
2006-11-16 10:20:00,69.26,69.47,69.26,69.42,45000.0,55.4685,55.6367,55.4685,55.5967,45000.0
2006-11-16 10:30:00,69.44,69.5,69.4,69.47,15200.0,55.6127,55.6607,55.5806,55.6367,15200.0
2006-11-16 10:40:00,69.47,69.61,69.38,69.41,22000.0,55.6367,55.7488,55.5646,55.5886,22000.0
2006-11-16 10:50:00,69.42,69.42,69.33,69.37,14500.0,55.5967,55.5967,55.5246,55.5566,14500.0
2006-11-16 11:00:00,69.37,69.5,69.33,69.46,29200.0,55.5566,55.6607,55.5246,55.6287,29200.0
2006-11-16 11:10:00,69.46,69.48,69.4,69.46,32400.0,55.6287,55.6447,55.5806,55.6287,32400.0
2006-11-16 11:20:00,69.47,69.5,69.42,69.43,22000.0,55.6367,55.6607,55.5967,55.6047,22000.0
2006-11-16 11:30:00,69.44,69.49,69.43,69.45,21700.0,55.6127,55.6527,55.6047,55.6207,21700.0
2006-11-16 11:40:00,69.44,69.46,69.4,69.44,26500.0,55.6127,55.6287,55.5806,55.6127,26500.0
2006-11-16 11:50:00,69.45,69.49,69.38,69.38,40800.0,55.6207,55.6527,55.5646,55.5646,40800.0
2006-11-16 12:00:00,69.38,69.44,69.33,69.42,26300.0,55.5646,55.6127,55.5246,55.5967,26300.0
2006-11-16 12:10:00,69.42,69.42,69.24,69.25,15800.0,55.5967,55.5967,55.4525,55.4605,15800.0
2006-11-16 12:20:00,69.24,69.26,69.19,69.23,20300.0,55.4525,55.4685,55.4125,55.4445,20300.0
2006-11-16 12:30:00,69.22,69.25,69.2,69.24,9300.0,55.4365,55.4605,55.4205,55.4525,9300.0
2006-11-16 12:40:00,69.24,69.37,69.24,69.33,19600.0,55.4525,55.5566,55.4525,55.5246,19600.0
2006-11-16 12:50:00,69.34,69.34,69.23,69.23,10100.0,55.5326,55.5326,55.4445,55.4445,10100.0
2006-11-16 13:00:00,69.22,69.22,69.09,69.12,12900.0,55.4365,55.4365,55.3324,55.3564,12900.0
2006-11-16 13:10:00,69.12,69.16,69.1,69.15,9800.0,55.3564,55.3884,55.3404,55.3804,9800.0
2006-11-16 13:20:00,69.15,69.15,69.08,69.08,12400.0,55.3804,55.3804,55.3244,55.3244,12400.0
2006-11-16 13:30:00,69.07,69.18,69.07,69.15,24500.0,55.3163,55.4044,55.3163,55.3804,24500.0
2006-11-16 13:40:00,69.15,69.19,69.1,69.19,25500.0,55.3804,55.4125,55.3404,55.4125,25500.0
2006-11-16 13:50:00,69.19,69.23,69.16,69.16,37900.0,55.4125,55.4445,55.3884,55.3884,37900.0
2006-11-16 14:00:00,69.15,69.22,69.12,69.2,16300.0,55.3804,55.4365,55.3564,55.4205,16300.0
2006-11-16 14:10:00,69.21,69.32,69.19,69.31,8800.0,55.4285,55.5166,55.4125,55.5086,8800.0
2006-11-16 14:20:00,69.3,69.32,69.19,69.25,53200.0,55.5005,55.5166,55.4125,55.4605,53200.0
2006-11-16 14:30:00,69.25,69.32,69.22,69.31,15000.0,55.4605,55.5166,55.4365,55.5086,15000.0
2006-11-16 14:40:00,69.31,69.37,69.31,69.37,9900.0,55.5086,55.5566,55.5086,55.5566,9900.0
2006-11-16 14:50:00,69.39,69.39,69.24,69.24,17000.0,55.5726,55.5726,55.4525,55.4525,17000.0
2006-11-16 15:00:00,69.27,69.32,69.26,69.28,22600.0,55.4765,55.5166,55.4685,55.4845,22600.0
2006-11-16 15:10:00,69.28,69.34,69.28,69.33,21700.0,55.4845,55.5326,55.4845,55.5246,21700.0
2006-11-16 15:20:00,69.31,69.33,69.27,69.3,17900.0,55.5086,55.5246,55.4765,55.5005,17900.0
2006-11-16 15:30:00,69.3,69.31,69.24,69.25,27600.0,55.5005,55.5086,55.4525,55.4605,27600.0
2006-11-16 15:40:00,69.24,69.35,69.23,69.28,23400.0,55.4525,55.5406,55.4445,55.4845,23400.0
2006-11-16 15:50:00,69.29,69.32,69.26,69.27,17900.0,55.4925,55.5166,55.4685,55.4765,17900.0
2006-11-17 09:30:00,69.11,69.37,69.0,69.37,115700.0,55.3484,55.5566,55.2603,55.5566,115700.0
2006-11-17 09:40:00,69.37,69.51,69.18,69.22,17400.0,55.5566,55.6687,55.4044,55.4365,17400.0
2006-11-17 09:50:00,69.21,69.3,69.15,69.19,8100.0,55.4285,55.5005,55.3804,55.4125,8100.0
2006-11-17 10:00:00,69.18,69.18,69.01,69.01,9800.0,55.4044,55.4044,55.2683,55.2683,9800.0
2006-11-17 10:10:00,68.99,68.99,68.88,68.92,14000.0,55.2523,55.2523,55.1642,55.1962,14000.0
2006-11-17 10:20:00,68.92,68.93,68.83,68.84,9100.0,55.1962,55.2042,55.1241,55.1321,9100.0
2006-11-17 10:30:00,68.84,68.95,68.83,68.92,13400.0,55.1321,55.2202,55.1241,55.1962,13400.0
2006-11-17 10:40:00,68.94,69.04,68.94,69.02,13100.0,55.2122,55.2923,55.2122,55.2763,13100.0
2006-11-17 10:50:00,69.04,69.07,68.97,68.98,8100.0,55.2923,55.3163,55.2363,55.2443,8100.0
2006-11-17 11:00:00,68.98,69.06,68.79,68.84,15000.0,55.2443,55.3083,55.0921,55.1321,15000.0
2006-11-17 11:10:00,68.84,69.14,68.84,69.11,12700.0,55.1321,55.3724,55.1321,55.3484,12700.0
2006-11-17 11:20:00,69.11,69.27,69.11,69.23,9900.0,55.3484,55.4765,55.3484,55.4445,9900.0
2006-11-17 11:30:00,69.24,69.24,69.16,69.2,4900.0,55.4525,55.4525,55.3884,55.4205,4900.0
2006-11-17 11:40:00,69.19,69.19,68.94,68.94,7500.0,55.4125,55.4125,55.2122,55.2122,7500.0
2006-11-17 11:50:00,68.94,69.16,68.94,69.16,8800.0,55.2122,55.3884,55.2122,55.3884,8800.0
2006-11-17 12:00:00,69.18,69.27,69.17,69.26,7200.0,55.4044,55.4765,55.3964,55.4685,7200.0
2006-11-17 12:10:00,69.26,69.33,69.18,69.19,6200.0,55.4685,55.5246,55.4044,55.4125,6200.0
2006-11-17 12:20:00,69.19,69.22,69.04,69.04,8300.0,55.4125,55.4365,55.2923,55.2923,8300.0
2006-11-17 12:30:00,69.06,69.2,69.05,69.13,13500.0,55.3083,55.4205,55.3003,55.3644,13500.0
2006-11-17 12:40:00,69.13,69.13,69.06,69.06,5800.0,55.3644,55.3644,55.3083,55.3083,5800.0
2006-11-17 12:50:00,69.07,69.07,68.96,68.96,7700.0,55.3163,55.3163,55.2283,55.2283,7700.0
2006-11-17 13:00:00,68.95,68.96,68.87,68.87,6900.0,55.2202,55.2283,55.1562,55.1562,6900.0
2006-11-17 13:10:00,68.85,68.86,68.77,68.78,9500.0,55.1402,55.1482,55.0761,55.0841,9500.0
2006-11-17 13:20:00,68.78,68.84,68.77,68.8,8600.0,55.0841,55.1321,55.0761,55.1001,8600.0
2006-11-17 13:30:00,68.79,68.86,68.77,68.83,11400.0,55.0921,55.1482,55.0761,55.1241,11400.0
2006-11-17 13:40:00,68.84,68.95,68.84,68.89,16500.0,55.1321,55.2202,55.1321,55.1722,16500.0
2006-11-17 13:50:00,68.88,68.95,68.88,68.91,18100.0,55.1642,55.2202,55.1642,55.1882,18100.0
2006-11-17 14:00:00,68.9,68.94,68.82,68.84,17600.0,55.1802,55.2122,55.1161,55.1321,17600.0
2006-11-17 14:10:00,68.84,68.94,68.84,68.89,11400.0,55.1321,55.2122,55.1321,55.1722,11400.0
2006-11-17 14:20:00,68.88,68.91,68.84,68.84,11300.0,55.1642,55.1882,55.1321,55.1321,11300.0
2006-11-17 14:30:00,68.84,68.93,68.84,68.88,9100.0,55.1321,55.2042,55.1321,55.1642,9100.0
2006-11-17 14:40:00,68.88,68.95,68.88,68.93,12400.0,55.1642,55.2202,55.1642,55.2042,12400.0
2006-11-17 14:50:00,68.93,69.01,68.92,68.98,15700.0,55.2042,55.2683,55.1962,55.2443,15700.0
2006-11-17 15:00:00,68.97,69.14,68.97,69.14,15600.0,55.2363,55.3724,55.2363,55.3724,15600.0
2006-11-17 15:10:00,69.14,69.18,69.02,69.09,16500.0,55.3724,55.4044,55.2763,55.3324,16500.0
2006-11-17 15:20:00,69.1,69.14,68.94,68.99,19800.0,55.3404,55.3724,55.2122,55.2523,19800.0
2006-11-17 15:30:00,69.0,69.03,68.93,68.93,20500.0,55.2603,55.2843,55.2042,55.2042,20500.0
2006-11-17 15:40:00,68.91,68.98,68.89,68.92,26400.0,55.1882,55.2443,55.1722,55.1962,26400.0
2006-11-17 15:50:00,68.95,68.99,68.93,68.93,25000.0,55.2202,55.2523,55.2042,55.2042,25000.0
2006-11-20 09:30:00,69.03,69.09,68.99,69.04,31700.0,55.2843,55.3324,55.2523,55.2923,31700.0
2006-11-20 09:40:00,69.04,69.04,68.76,68.89,25400.0,55.2923,55.2923,55.0681,55.1722,25400.0
2006-11-20 09:50:00,68.88,68.88,68.58,68.75,41000.0,55.1642,55.1642,54.9239,55.0601,41000.0
2006-11-20 10:00:00,68.75,69.02,68.74,69.02,30000.0,55.0601,55.2763,55.0521,55.2763,30000.0
2006-11-20 10:10:00,69.04,69.26,68.99,69.2,42900.0,55.2923,55.4685,55.2523,55.4205,42900.0
2006-11-20 10:20:00,69.21,69.25,68.89,68.89,33900.0,55.4285,55.4605,55.1722,55.1722,33900.0
2006-11-20 10:30:00,68.9,69.09,68.86,69.0,33800.0,55.1802,55.3324,55.1482,55.2603,33800.0
2006-11-20 10:40:00,68.99,69.06,68.9,69.0,20300.0,55.2523,55.3083,55.1802,55.2603,20300.0
2006-11-20 10:50:00,69.02,69.29,69.0,69.29,18600.0,55.2763,55.4925,55.2603,55.4925,18600.0
2006-11-20 11:00:00,69.29,69.34,69.19,69.2,21500.0,55.4925,55.5326,55.4125,55.4205,21500.0
2006-11-20 11:10:00,69.21,69.25,69.14,69.24,19000.0,55.4285,55.4605,55.3724,55.4525,19000.0
2006-11-20 11:20:00,69.24,69.41,69.19,69.38,21400.0,55.4525,55.5886,55.4125,55.5646,21400.0
2006-11-20 11:30:00,69.41,69.54,69.4,69.43,29000.0,55.5886,55.6928,55.5806,55.6047,29000.0
2006-11-20 11:40:00,69.42,69.5,69.34,69.42,17500.0,55.5967,55.6607,55.5326,55.5967,17500.0
2006-11-20 11:50:00,69.42,69.54,69.42,69.53,17800.0,55.5967,55.6928,55.5967,55.6847,17800.0
2006-11-20 12:00:00,69.54,69.55,69.45,69.5,39400.0,55.6928,55.7008,55.6207,55.6607,39400.0
2006-11-20 12:10:00,69.5,69.72,69.49,69.72,17300.0,55.6607,55.8369,55.6527,55.8369,17300.0
2006-11-20 12:20:00,69.72,69.72,69.64,69.65,17500.0,55.8369,55.8369,55.7728,55.7809,17500.0
2006-11-20 12:30:00,69.62,69.65,69.52,69.63,21500.0,55.7568,55.7809,55.6767,55.7648,21500.0
2006-11-20 12:40:00,69.63,69.76,69.63,69.75,23900.0,55.7648,55.8689,55.7648,55.8609,23900.0
2006-11-20 12:50:00,69.74,69.94,69.72,69.88,23800.0,55.8529,56.0131,55.8369,55.9651,23800.0
2006-11-20 13:00:00,69.87,69.92,69.85,69.88,21400.0,55.957,55.9971,55.941,55.9651,21400.0
2006-11-20 13:10:00,69.87,69.87,69.73,69.77,14700.0,55.957,55.957,55.8449,55.877,14700.0
2006-11-20 13:20:00,69.77,69.77,69.66,69.69,30100.0,55.877,55.877,55.7889,55.8129,30100.0
2006-11-20 13:30:00,69.67,69.8,69.66,69.67,18700.0,55.7969,55.901,55.7889,55.7969,18700.0
2006-11-20 13:40:00,69.66,69.79,69.63,69.63,16600.0,55.7889,55.893,55.7648,55.7648,16600.0
2006-11-20 13:50:00,69.65,69.74,69.6,69.63,13400.0,55.7809,55.8529,55.7408,55.7648,13400.0
2006-11-20 14:00:00,69.64,69.76,69.6,69.67,28900.0,55.7728,55.8689,55.7408,55.7969,28900.0
2006-11-20 14:10:00,69.66,69.7,69.56,69.56,22100.0,55.7889,55.8209,55.7088,55.7088,22100.0
2006-11-20 14:20:00,69.56,69.56,69.44,69.51,50900.0,55.7088,55.7088,55.6127,55.6687,50900.0
2006-11-20 14:30:00,69.49,69.69,69.44,69.66,37900.0,55.6527,55.8129,55.6127,55.7889,37900.0
2006-11-20 14:40:00,69.67,69.67,69.46,69.63,25200.0,55.7969,55.7969,55.6287,55.7648,25200.0
2006-11-20 14:50:00,69.64,69.73,69.62,69.68,23600.0,55.7728,55.8449,55.7568,55.8049,23600.0
2006-11-20 15:00:00,69.68,69.69,69.61,69.68,18100.0,55.8049,55.8129,55.7488,55.8049,18100.0
2006-11-20 15:10:00,69.68,69.79,69.68,69.75,27200.0,55.8049,55.893,55.8049,55.8609,27200.0
2006-11-20 15:20:00,69.75,69.75,69.63,69.71,18400.0,55.8609,55.8609,55.7648,55.8289,18400.0
2006-11-20 15:30:00,69.71,69.77,69.7,69.77,34000.0,55.8289,55.877,55.8209,55.877,34000.0
2006-11-20 15:40:00,69.77,69.78,69.7,69.75,39500.0,55.877,55.885,55.8209,55.8609,39500.0
2006-11-20 15:50:00,69.76,69.8,69.72,69.73,71800.0,55.8689,55.901,55.8369,55.8449,71800.0
2006-11-21 09:30:00,69.99,70.0,69.77,69.85,20100.0,56.0531,56.0612,55.877,55.941,20100.0
2006-11-21 09:40:00,69.83,69.87,69.41,69.44,24400.0,55.925,55.957,55.5886,55.6127,24400.0
2006-11-21 09:50:00,69.43,69.74,69.42,69.59,20800.0,55.6047,55.8529,55.5967,55.7328,20800.0
2006-11-21 10:00:00,69.58,69.6,69.51,69.55,14400.0,55.7248,55.7408,55.6687,55.7008,14400.0
2006-11-21 10:10:00,69.55,69.59,69.4,69.54,9900.0,55.7008,55.7328,55.5806,55.6928,9900.0
2006-11-21 10:20:00,69.55,69.62,69.45,69.45,10200.0,55.7008,55.7568,55.6207,55.6207,10200.0
2006-11-21 10:30:00,69.46,69.62,69.45,69.5,16100.0,55.6287,55.7568,55.6207,55.6607,16100.0
2006-11-21 10:40:00,69.51,69.69,69.49,69.67,11800.0,55.6687,55.8129,55.6527,55.7969,11800.0
2006-11-21 10:50:00,69.7,69.73,69.63,69.72,14500.0,55.8209,55.8449,55.7648,55.8369,14500.0
2006-11-21 11:00:00,69.73,69.87,69.73,69.87,13700.0,55.8449,55.957,55.8449,55.957,13700.0
2006-11-21 11:10:00,69.86,69.86,69.74,69.8,25700.0,55.949,55.949,55.8529,55.901,25700.0
2006-11-21 11:20:00,69.79,69.94,69.78,69.93,12900.0,55.893,56.0131,55.885,56.0051,12900.0
2006-11-21 11:30:00,69.92,69.93,69.82,69.83,75000.0,55.9971,56.0051,55.917,55.925,75000.0
2006-11-21 11:40:00,69.84,69.95,69.84,69.88,12500.0,55.933,56.0211,55.933,55.9651,12500.0
2006-11-21 11:50:00,69.87,69.89,69.8,69.82,7200.0,55.957,55.9731,55.901,55.917,7200.0
2006-11-21 12:00:00,69.82,69.94,69.82,69.93,18800.0,55.917,56.0131,55.917,56.0051,18800.0
2006-11-21 12:10:00,69.94,69.96,69.9,69.95,9500.0,56.0131,56.0291,55.9811,56.0211,9500.0
2006-11-21 12:20:00,69.98,69.99,69.96,69.96,8100.0,56.0451,56.0531,56.0291,56.0291,8100.0
2006-11-21 12:30:00,69.96,69.96,69.89,69.93,12800.0,56.0291,56.0291,55.9731,56.0051,12800.0
2006-11-21 12:40:00,69.93,69.94,69.89,69.9,8000.0,56.0051,56.0131,55.9731,55.9811,8000.0
2006-11-21 12:50:00,69.9,69.91,69.88,69.9,5800.0,55.9811,55.9891,55.9651,55.9811,5800.0
2006-11-21 13:00:00,69.9,69.91,69.87,69.89,7600.0,55.9811,55.9891,55.957,55.9731,7600.0
2006-11-21 13:10:00,69.88,69.89,69.85,69.89,10600.0,55.9651,55.9731,55.941,55.9731,10600.0
2006-11-21 13:20:00,69.88,69.89,69.8,69.8,12600.0,55.9651,55.9731,55.901,55.901,12600.0
2006-11-21 13:30:00,69.81,69.89,69.8,69.88,6100.0,55.909,55.9731,55.901,55.9651,6100.0
2006-11-21 13:40:00,69.86,69.94,69.85,69.91,13100.0,55.949,56.0131,55.941,55.9891,13100.0
2006-11-21 13:50:00,69.9,69.95,69.87,69.88,11600.0,55.9811,56.0211,55.957,55.9651,11600.0
2006-11-21 14:00:00,69.88,69.91,69.81,69.91,13500.0,55.9651,55.9891,55.909,55.9891,13500.0
2006-11-21 14:10:00,69.9,69.91,69.82,69.85,17900.0,55.9811,55.9891,55.917,55.941,17900.0
2006-11-21 14:20:00,69.84,69.88,69.84,69.84,19400.0,55.933,55.9651,55.933,55.933,19400.0
2006-11-21 14:30:00,69.84,69.88,69.7,69.7,39800.0,55.933,55.9651,55.8209,55.8209,39800.0
2006-11-21 14:40:00,69.7,69.72,69.64,69.7,21700.0,55.8209,55.8369,55.7728,55.8209,21700.0
2006-11-21 14:50:00,69.71,69.74,69.6,69.62,24100.0,55.8289,55.8529,55.7408,55.7568,24100.0
2006-11-21 15:00:00,69.63,69.64,69.5,69.54,27000.0,55.7648,55.7728,55.6607,55.6928,27000.0
2006-11-21 15:10:00,69.53,69.53,69.46,69.46,19500.0,55.6847,55.6847,55.6287,55.6287,19500.0
2006-11-21 15:20:00,69.46,69.65,69.42,69.6,24600.0,55.6287,55.7809,55.5967,55.7408,24600.0
2006-11-21 15:30:00,69.6,69.66,69.49,69.54,23200.0,55.7408,55.7889,55.6527,55.6928,23200.0
2006-11-21 15:40:00,69.56,69.58,69.42,69.43,37500.0,55.7088,55.7248,55.5967,55.6047,37500.0
2006-11-21 15:50:00,69.43,69.47,69.34,69.43,68200.0,55.6047,55.6367,55.5326,55.6047,68200.0
2006-11-22 09:30:00,69.55,69.75,69.48,69.75,19800.0,55.7008,55.8609,55.6447,55.8609,19800.0
2006-11-22 09:40:00,69.8,69.97,69.67,69.83,18300.0,55.901,56.0371,55.7969,55.925,18300.0
2006-11-22 09:50:00,69.82,69.84,69.68,69.78,16800.0,55.917,55.933,55.8049,55.885,16800.0
2006-11-22 10:00:00,69.77,69.81,69.66,69.72,14400.0,55.877,55.909,55.7889,55.8369,14400.0
2006-11-22 10:10:00,69.74,69.76,69.5,69.55,14100.0,55.8529,55.8689,55.6607,55.7008,14100.0
2006-11-22 10:20:00,69.53,69.68,69.53,69.55,16200.0,55.6847,55.8049,55.6847,55.7008,16200.0
2006-11-22 10:30:00,69.59,69.8,69.58,69.77,12300.0,55.7328,55.901,55.7248,55.877,12300.0
2006-11-22 10:40:00,69.73,69.83,69.7,69.73,16200.0,55.8449,55.925,55.8209,55.8449,16200.0
2006-11-22 10:50:00,69.72,69.76,69.62,69.64,9100.0,55.8369,55.8689,55.7568,55.7728,9100.0
2006-11-22 11:00:00,69.64,69.8,69.64,69.73,8500.0,55.7728,55.901,55.7728,55.8449,8500.0
2006-11-22 11:10:00,69.73,69.73,69.52,69.53,7600.0,55.8449,55.8449,55.6767,55.6847,7600.0
2006-11-22 11:20:00,69.53,69.71,69.52,69.71,14200.0,55.6847,55.8289,55.6767,55.8289,14200.0
2006-11-22 11:30:00,69.7,69.97,69.65,69.85,48700.0,55.8209,56.0371,55.7809,55.941,48700.0
2006-11-22 11:40:00,69.85,69.93,69.85,69.93,7200.0,55.941,56.0051,55.941,56.0051,7200.0
2006-11-22 11:50:00,69.9,69.95,69.81,69.9,9200.0,55.9811,56.0211,55.909,55.9811,9200.0
2006-11-22 12:00:00,69.9,69.91,69.83,69.86,8300.0,55.9811,55.9891,55.925,55.949,8300.0
2006-11-22 12:10:00,69.85,69.85,69.76,69.76,7700.0,55.941,55.941,55.8689,55.8689,7700.0
2006-11-22 12:20:00,69.77,69.86,69.77,69.85,21500.0,55.877,55.949,55.877,55.941,21500.0
2006-11-22 12:30:00,69.83,69.85,69.79,69.83,5800.0,55.925,55.941,55.893,55.925,5800.0
2006-11-22 12:40:00,69.8,69.81,69.75,69.77,11300.0,55.901,55.909,55.8609,55.877,11300.0
2006-11-22 12:50:00,69.78,69.88,69.78,69.86,13700.0,55.885,55.9651,55.885,55.949,13700.0
2006-11-22 13:00:00,69.84,69.84,69.76,69.79,8100.0,55.933,55.933,55.8689,55.893,8100.0
2006-11-22 13:10:00,69.76,69.88,69.74,69.85,11000.0,55.8689,55.9651,55.8529,55.941,11000.0
2006-11-22 13:20:00,69.82,69.89,69.81,69.87,6400.0,55.917,55.9731,55.909,55.957,6400.0
2006-11-22 13:30:00,69.86,69.88,69.84,69.84,6200.0,55.949,55.9651,55.933,55.933,6200.0
2006-11-22 13:40:00,69.83,69.87,69.79,69.8,4900.0,55.925,55.957,55.893,55.901,4900.0
2006-11-22 13:50:00,69.8,69.82,69.68,69.69,5800.0,55.901,55.917,55.8049,55.8129,5800.0
2006-11-22 14:00:00,69.69,69.76,69.69,69.76,9900.0,55.8129,55.8689,55.8129,55.8689,9900.0
2006-11-22 14:10:00,69.76,69.78,69.74,69.77,8000.0,55.8689,55.885,55.8529,55.877,8000.0
2006-11-22 14:20:00,69.78,69.84,69.78,69.82,5500.0,55.885,55.933,55.885,55.917,5500.0
2006-11-22 14:30:00,69.82,69.86,69.82,69.82,8900.0,55.917,55.949,55.917,55.917,8900.0
2006-11-22 14:40:00,69.82,69.99,69.82,69.94,9400.0,55.917,56.0531,55.917,56.0131,9400.0
2006-11-22 14:50:00,69.92,69.93,69.83,69.83,28300.0,55.9971,56.0051,55.925,55.925,28300.0
2006-11-22 15:00:00,69.83,69.91,69.81,69.91,16200.0,55.925,55.9891,55.909,55.9891,16200.0
2006-11-22 15:10:00,69.9,69.9,69.79,69.82,8400.0,55.9811,55.9811,55.893,55.917,8400.0
2006-11-22 15:20:00,69.82,69.87,69.79,69.85,20800.0,55.917,55.957,55.893,55.941,20800.0
2006-11-22 15:30:00,69.85,69.94,69.84,69.93,10800.0,55.941,56.0131,55.933,56.0051,10800.0
2006-11-22 15:40:00,69.93,70.0,69.91,69.91,35200.0,56.0051,56.0612,55.9891,55.9891,35200.0
2006-11-22 15:50:00,69.92,70.0,69.92,69.99,19200.0,55.9971,56.0612,55.9971,56.0531,19200.0
2006-11-24 09:30:00,69.85,69.85,69.72,69.73,19400.0,55.941,55.941,55.8369,55.8449,19400.0
2006-11-24 09:40:00,69.74,69.74,69.51,69.54,11400.0,55.8529,55.8529,55.6687,55.6928,11400.0
2006-11-24 09:50:00,69.56,69.77,69.56,69.77,10200.0,55.7088,55.877,55.7088,55.877,10200.0
2006-11-24 10:00:00,69.78,69.87,69.77,69.83,12900.0,55.885,55.957,55.877,55.925,12900.0
2006-11-24 10:10:00,69.82,69.87,69.78,69.85,18200.0,55.917,55.957,55.885,55.941,18200.0
2006-11-24 10:20:00,69.86,69.98,69.86,69.97,6900.0,55.949,56.0451,55.949,56.0371,6900.0
2006-11-24 10:30:00,69.98,69.98,69.92,69.93,6000.0,56.0451,56.0451,55.9971,56.0051,6000.0
2006-11-24 10:40:00,69.93,69.93,69.88,69.9,3600.0,56.0051,56.0051,55.9651,55.9811,3600.0
2006-11-24 10:50:00,69.91,69.98,69.91,69.96,3800.0,55.9891,56.0451,55.9891,56.0291,3800.0
2006-11-24 11:00:00,69.96,70.0,69.94,69.99,4800.0,56.0291,56.0612,56.0131,56.0531,4800.0
2006-11-24 11:10:00,69.99,70.05,69.94,69.94,20900.0,56.0531,56.1012,56.0131,56.0131,20900.0
2006-11-24 11:20:00,69.95,69.95,69.9,69.92,5200.0,56.0211,56.0211,55.9811,55.9971,5200.0
2006-11-24 11:30:00,69.92,69.93,69.85,69.89,10800.0,55.9971,56.0051,55.941,55.9731,10800.0
2006-11-24 11:40:00,69.93,69.94,69.87,69.88,6900.0,56.0051,56.0131,55.957,55.9651,6900.0
2006-11-24 11:50:00,69.88,69.92,69.87,69.92,5400.0,55.9651,55.9971,55.957,55.9971,5400.0
2006-11-24 12:00:00,69.92,69.94,69.9,69.94,3700.0,55.9971,56.0131,55.9811,56.0131,3700.0
2006-11-24 12:10:00,69.94,69.94,69.9,69.9,3800.0,56.0131,56.0131,55.9811,55.9811,3800.0
2006-11-24 12:20:00,69.9,69.9,69.87,69.88,3200.0,55.9811,55.9811,55.957,55.9651,3200.0
2006-11-24 12:30:00,69.87,69.88,69.8,69.84,10800.0,55.957,55.9651,55.901,55.933,10800.0
2006-11-24 12:40:00,69.84,69.84,69.73,69.75,8500.0,55.933,55.933,55.8449,55.8609,8500.0
2006-11-24 12:50:00,69.75,69.8,69.71,69.76,8700.0,55.8609,55.901,55.8289,55.8689,8700.0
2006-11-24 13:00:00,69.76,69.76,69.73,69.73,10300.0,55.8689,55.8689,55.8449,55.8449,10300.0
2006-11-24 13:10:00,69.73,69.73,69.73,69.73,0.0,55.8449,55.8449,55.8449,55.8449,0.0
2006-11-24 13:20:00,69.73,69.73,69.73,69.73,0.0,55.8449,55.8449,55.8449,55.8449,0.0
2006-11-24 13:30:00,69.73,69.73,69.73,69.73,0.0,55.8449,55.8449,55.8449,55.8449,0.0
2006-11-24 13:40:00,69.73,69.73,69.73,69.73,0.0,55.8449,55.8449,55.8449,55.8449,0.0
2006-11-24 13:50:00,69.73,69.73,69.73,69.73,0.0,55.8449,55.8449,55.8449,55.8449,0.0
2006-11-24 14:00:00,69.73,69.73,69.73,69.73,0.0,55.8449,55.8449,55.8449,55.8449,0.0
2006-11-24 14:10:00,69.73,69.73,69.73,69.73,0.0,55.8449,55.8449,55.8449,55.8449,0.0
2006-11-24 14:20:00,69.73,69.73,69.73,69.73,0.0,55.8449,55.8449,55.8449,55.8449,0.0
2006-11-24 14:30:00,69.73,69.73,69.73,69.73,0.0,55.8449,55.8449,55.8449,55.8449,0.0
2006-11-24 14:40:00,69.73,69.73,69.73,69.73,0.0,55.8449,55.8449,55.8449,55.8449,0.0
2006-11-24 14:50:00,69.73,69.73,69.73,69.73,0.0,55.8449,55.8449,55.8449,55.8449,0.0
2006-11-24 15:00:00,69.73,69.73,69.73,69.73,0.0,55.8449,55.8449,55.8449,55.8449,0.0
2006-11-24 15:10:00,69.73,69.73,69.73,69.73,0.0,55.8449,55.8449,55.8449,55.8449,0.0
2006-11-24 15:20:00,69.73,69.73,69.73,69.73,0.0,55.8449,55.8449,55.8449,55.8449,0.0
2006-11-24 15:30:00,69.73,69.73,69.73,69.73,0.0,55.8449,55.8449,55.8449,55.8449,0.0
2006-11-24 15:40:00,69.73,69.73,69.73,69.73,0.0,55.8449,55.8449,55.8449,55.8449,0.0
2006-11-24 15:50:00,69.73,69.73,69.73,69.73,0.0,55.8449,55.8449,55.8449,55.8449,0.0
2006-11-27 09:30:00,69.45,69.54,69.32,69.46,32500.0,55.6207,55.6928,55.5166,55.6287,32500.0
2006-11-27 09:40:00,69.43,69.47,69.13,69.28,25400.0,55.6047,55.6367,55.3644,55.4845,25400.0
2006-11-27 09:50:00,69.22,69.35,69.19,69.24,27500.0,55.4365,55.5406,55.4125,55.4525,27500.0
2006-11-27 10:00:00,69.23,69.24,68.99,68.99,59000.0,55.4445,55.4525,55.2523,55.2523,59000.0
2006-11-27 10:10:00,68.99,69.0,68.75,68.88,26600.0,55.2523,55.2603,55.0601,55.1642,26600.0
2006-11-27 10:20:00,68.88,68.88,68.65,68.71,32100.0,55.1642,55.1642,54.98,55.028,32100.0
2006-11-27 10:30:00,68.71,68.85,68.65,68.65,20700.0,55.028,55.1402,54.98,54.98,20700.0
2006-11-27 10:40:00,68.64,68.65,68.33,68.34,33300.0,54.972,54.98,54.7237,54.7317,33300.0
2006-11-27 10:50:00,68.33,68.35,68.22,68.28,32200.0,54.7237,54.7397,54.6356,54.6837,32200.0
2006-11-27 11:00:00,68.32,68.32,67.91,68.03,35100.0,54.7157,54.7157,54.3873,54.4834,35100.0
2006-11-27 11:10:00,68.02,68.03,67.5,67.5,46400.0,54.4754,54.4834,54.059,54.059,46400.0
2006-11-27 11:20:00,67.51,67.7,67.29,67.32,36600.0,54.067,54.2191,53.8908,53.9148,36600.0
2006-11-27 11:30:00,67.32,67.6,67.3,67.6,50300.0,53.9148,54.1391,53.8988,54.1391,50300.0
2006-11-27 11:40:00,67.59,67.65,67.49,67.61,18500.0,54.1311,54.1791,54.051,54.1471,18500.0
2006-11-27 11:50:00,67.61,67.64,67.52,67.62,13500.0,54.1471,54.1711,54.075,54.1551,13500.0
2006-11-27 12:00:00,67.64,67.89,67.62,67.89,24800.0,54.1711,54.3713,54.1551,54.3713,24800.0
2006-11-27 12:10:00,67.91,68.14,67.85,68.14,23400.0,54.3873,54.5715,54.3393,54.5715,23400.0
2006-11-27 12:20:00,68.14,68.17,67.95,67.95,33500.0,54.5715,54.5956,54.4194,54.4194,33500.0
2006-11-27 12:30:00,67.94,67.98,67.86,67.86,27800.0,54.4114,54.4434,54.3473,54.3473,27800.0
2006-11-27 12:40:00,67.85,67.89,67.56,67.68,23500.0,54.3393,54.3713,54.107,54.2031,23500.0
2006-11-27 12:50:00,67.67,67.74,67.52,67.53,12800.0,54.1951,54.2512,54.075,54.083,12800.0
2006-11-27 13:00:00,67.54,67.55,67.4,67.51,25000.0,54.091,54.099,53.9789,54.067,25000.0
2006-11-27 13:10:00,67.51,67.53,67.42,67.47,16800.0,54.067,54.083,53.9949,54.0349,16800.0
2006-11-27 13:20:00,67.46,67.58,67.4,67.58,16500.0,54.0269,54.123,53.9789,54.123,16500.0
2006-11-27 13:30:00,67.59,67.64,67.46,67.52,36300.0,54.1311,54.1711,54.0269,54.075,36300.0
2006-11-27 13:40:00,67.53,67.75,67.51,67.67,26600.0,54.083,54.2592,54.067,54.1951,26600.0
2006-11-27 13:50:00,67.65,67.75,67.63,67.67,22800.0,54.1791,54.2592,54.1631,54.1951,22800.0
2006-11-27 14:00:00,67.67,67.78,67.65,67.66,33800.0,54.1951,54.2832,54.1791,54.1871,33800.0
2006-11-27 14:10:00,67.66,67.67,67.52,67.58,32400.0,54.1871,54.1951,54.075,54.123,32400.0
2006-11-27 14:20:00,67.59,67.59,67.47,67.55,27500.0,54.1311,54.1311,54.0349,54.099,27500.0
2006-11-27 14:30:00,67.53,67.66,67.49,67.65,18500.0,54.083,54.1871,54.051,54.1791,18500.0
2006-11-27 14:40:00,67.65,67.74,67.59,67.7,34800.0,54.1791,54.2512,54.1311,54.2191,34800.0
2006-11-27 14:50:00,67.69,67.83,67.68,67.78,58300.0,54.2111,54.3233,54.2031,54.2832,58300.0
2006-11-27 15:00:00,67.78,67.82,67.78,67.8,90100.0,54.2832,54.3153,54.2832,54.2992,90100.0
2006-11-27 15:10:00,67.8,67.83,67.78,67.82,38800.0,54.2992,54.3233,54.2832,54.3153,38800.0
2006-11-27 15:20:00,67.82,67.94,67.81,67.87,46000.0,54.3153,54.4114,54.3072,54.3553,46000.0
2006-11-27 15:30:00,67.87,67.98,67.87,67.98,34900.0,54.3553,54.4434,54.3553,54.4434,34900.0
2006-11-27 15:40:00,67.98,67.98,67.77,67.79,48000.0,54.4434,54.4434,54.2752,54.2912,48000.0
2006-11-27 15:50:00,67.79,67.87,67.78,67.86,78900.0,54.2912,54.3553,54.2832,54.3473,78900.0
2006-11-28 09:30:00,67.25,67.77,67.25,67.36,60400.0,53.8588,54.2752,53.8588,53.9469,60400.0
2006-11-28 09:40:00,67.35,67.63,67.35,67.57,47700.0,53.9388,54.1631,53.9388,54.115,47700.0
2006-11-28 09:50:00,67.58,67.78,67.58,67.74,15900.0,54.123,54.2832,54.123,54.2512,15900.0
2006-11-28 10:00:00,67.71,68.01,67.6,67.79,22900.0,54.2272,54.4674,54.1391,54.2912,22900.0
2006-11-28 10:10:00,67.77,67.81,67.58,67.66,22400.0,54.2752,54.3072,54.123,54.1871,22400.0
2006-11-28 10:20:00,67.65,68.23,67.61,68.12,27700.0,54.1791,54.6436,54.1471,54.5555,27700.0
2006-11-28 10:30:00,68.14,68.54,68.05,68.5,35600.0,54.5715,54.8919,54.4995,54.8598,35600.0
2006-11-28 10:40:00,68.51,68.64,68.43,68.58,40300.0,54.8679,54.972,54.8038,54.9239,40300.0
2006-11-28 10:50:00,68.59,68.62,68.31,68.38,17800.0,54.9319,54.956,54.7077,54.7637,17800.0
2006-11-28 11:00:00,68.38,68.53,68.31,68.52,46700.0,54.7637,54.8839,54.7077,54.8759,46700.0
2006-11-28 11:10:00,68.52,68.53,68.45,68.52,16500.0,54.8759,54.8839,54.8198,54.8759,16500.0
2006-11-28 11:20:00,68.5,68.65,68.47,68.5,25900.0,54.8598,54.98,54.8358,54.8598,25900.0
2006-11-28 11:30:00,68.49,68.55,68.47,68.5,93100.0,54.8518,54.8999,54.8358,54.8598,93100.0
2006-11-28 11:40:00,68.51,68.53,68.44,68.45,19300.0,54.8679,54.8839,54.8118,54.8198,19300.0
2006-11-28 11:50:00,68.45,68.53,68.42,68.5,29300.0,54.8198,54.8839,54.7958,54.8598,29300.0
2006-11-28 12:00:00,68.5,68.51,68.33,68.46,16300.0,54.8598,54.8679,54.7237,54.8278,16300.0
2006-11-28 12:10:00,68.48,68.51,68.4,68.44,12700.0,54.8438,54.8679,54.7798,54.8118,12700.0
2006-11-28 12:20:00,68.46,68.46,68.32,68.36,15200.0,54.8278,54.8278,54.7157,54.7477,15200.0
2006-11-28 12:30:00,68.36,68.38,68.21,68.26,22200.0,54.7477,54.7637,54.6276,54.6676,22200.0
2006-11-28 12:40:00,68.26,68.29,68.18,68.24,10200.0,54.6676,54.6917,54.6036,54.6516,10200.0
2006-11-28 12:50:00,68.23,68.3,68.12,68.14,18500.0,54.6436,54.6997,54.5555,54.5715,18500.0
2006-11-28 13:00:00,68.12,68.33,68.08,68.32,37400.0,54.5555,54.7237,54.5235,54.7157,37400.0
2006-11-28 13:10:00,68.31,68.37,68.24,68.25,35900.0,54.7077,54.7557,54.6516,54.6596,35900.0
2006-11-28 13:20:00,68.25,68.36,68.18,68.28,61700.0,54.6596,54.7477,54.6036,54.6837,61700.0
2006-11-28 13:30:00,68.27,68.32,68.18,68.32,43400.0,54.6756,54.7157,54.6036,54.7157,43400.0
2006-11-28 13:40:00,68.28,68.33,68.22,68.27,28700.0,54.6837,54.7237,54.6356,54.6756,28700.0
2006-11-28 13:50:00,68.27,68.3,68.2,68.24,56400.0,54.6756,54.6997,54.6196,54.6516,56400.0
2006-11-28 14:00:00,68.24,68.33,68.21,68.31,25000.0,54.6516,54.7237,54.6276,54.7077,25000.0
2006-11-28 14:10:00,68.31,68.33,68.18,68.23,74200.0,54.7077,54.7237,54.6036,54.6436,74200.0
2006-11-28 14:20:00,68.2,68.34,68.16,68.2,55400.0,54.6196,54.7317,54.5876,54.6196,55400.0
2006-11-28 14:30:00,68.19,68.3,68.19,68.21,49300.0,54.6116,54.6997,54.6116,54.6276,49300.0
2006-11-28 14:40:00,68.23,68.25,68.01,68.02,80500.0,54.6436,54.6596,54.4674,54.4754,80500.0
2006-11-28 14:50:00,68.02,68.05,67.92,67.94,53000.0,54.4754,54.4995,54.3953,54.4114,53000.0
2006-11-28 15:00:00,67.9,68.05,67.9,68.05,65700.0,54.3793,54.4995,54.3793,54.4995,65700.0
2006-11-28 15:10:00,68.05,68.39,68.04,68.34,49300.0,54.4995,54.7718,54.4914,54.7317,49300.0
2006-11-28 15:20:00,68.34,68.41,68.33,68.4,34800.0,54.7317,54.7878,54.7237,54.7798,34800.0
2006-11-28 15:30:00,68.4,68.5,68.34,68.49,47500.0,54.7798,54.8598,54.7317,54.8518,47500.0
2006-11-28 15:40:00,68.49,68.51,68.42,68.5,86500.0,54.8518,54.8679,54.7958,54.8598,86500.0
2006-11-28 15:50:00,68.5,68.53,68.48,68.5,134500.0,54.8598,54.8839,54.8438,54.8598,134500.0
2006-11-29 09:30:00,68.57,68.59,68.42,68.42,52100.0,54.9159,54.9319,54.7958,54.7958,52100.0
2006-11-29 09:40:00,68.42,68.54,68.14,68.39,20600.0,54.7958,54.8919,54.5715,54.7718,20600.0
2006-11-29 09:50:00,68.38,68.38,68.22,68.36,24200.0,54.7637,54.7637,54.6356,54.7477,24200.0
2006-11-29 10:00:00,68.34,68.57,68.27,68.54,19500.0,54.7317,54.9159,54.6756,54.8919,19500.0
2006-11-29 10:10:00,68.57,68.64,68.45,68.61,23000.0,54.9159,54.972,54.8198,54.9479,23000.0
2006-11-29 10:20:00,68.62,68.84,68.58,68.66,44600.0,54.956,55.1321,54.9239,54.988,44600.0
2006-11-29 10:30:00,68.71,68.84,68.59,68.66,53400.0,55.028,55.1321,54.9319,54.988,53400.0
2006-11-29 10:40:00,68.66,68.8,68.64,68.78,15500.0,54.988,55.1001,54.972,55.0841,15500.0
2006-11-29 10:50:00,68.75,68.78,68.69,68.7,27900.0,55.0601,55.0841,55.012,55.02,27900.0
2006-11-29 11:00:00,68.72,68.94,68.72,68.94,47700.0,55.036,55.2122,55.036,55.2122,47700.0
2006-11-29 11:10:00,68.92,69.0,68.84,68.93,50600.0,55.1962,55.2603,55.1321,55.2042,50600.0
2006-11-29 11:20:00,68.93,69.08,68.92,69.03,31400.0,55.2042,55.3244,55.1962,55.2843,31400.0
2006-11-29 11:30:00,69.04,69.07,68.97,69.05,20000.0,55.2923,55.3163,55.2363,55.3003,20000.0
2006-11-29 11:40:00,69.03,69.07,68.98,69.02,13300.0,55.2843,55.3163,55.2443,55.2763,13300.0
2006-11-29 11:50:00,69.03,69.11,68.99,69.01,17300.0,55.2843,55.3484,55.2523,55.2683,17300.0
2006-11-29 12:00:00,69.03,69.07,69.0,69.04,8400.0,55.2843,55.3163,55.2603,55.2923,8400.0
2006-11-29 12:10:00,69.04,69.14,69.0,69.13,24500.0,55.2923,55.3724,55.2603,55.3644,24500.0
2006-11-29 12:20:00,69.13,69.15,69.08,69.11,62400.0,55.3644,55.3804,55.3244,55.3484,62400.0
2006-11-29 12:30:00,69.12,69.14,69.03,69.13,32800.0,55.3564,55.3724,55.2843,55.3644,32800.0
2006-11-29 12:40:00,69.12,69.25,69.1,69.21,87000.0,55.3564,55.4605,55.3404,55.4285,87000.0
2006-11-29 12:50:00,69.21,69.25,69.15,69.16,52900.0,55.4285,55.4605,55.3804,55.3884,52900.0
2006-11-29 13:00:00,69.15,69.27,69.08,69.17,83400.0,55.3804,55.4765,55.3244,55.3964,83400.0
2006-11-29 13:10:00,69.16,69.26,69.14,69.15,51600.0,55.3884,55.4685,55.3724,55.3804,51600.0
2006-11-29 13:20:00,69.15,69.15,68.97,69.01,79400.0,55.3804,55.3804,55.2363,55.2683,79400.0
2006-11-29 13:30:00,69.03,69.04,68.87,69.0,43500.0,55.2843,55.2923,55.1562,55.2603,43500.0
2006-11-29 13:40:00,69.0,69.08,68.98,69.04,28300.0,55.2603,55.3244,55.2443,55.2923,28300.0
2006-11-29 13:50:00,69.06,69.1,68.92,69.02,21900.0,55.3083,55.3404,55.1962,55.2763,21900.0
2006-11-29 14:00:00,69.01,69.07,68.94,69.0,25900.0,55.2683,55.3163,55.2122,55.2603,25900.0
2006-11-29 14:10:00,69.01,69.05,68.97,69.02,25100.0,55.2683,55.3003,55.2363,55.2763,25100.0
2006-11-29 14:20:00,69.02,69.12,69.0,69.08,55200.0,55.2763,55.3564,55.2603,55.3244,55200.0
2006-11-29 14:30:00,69.08,69.26,69.03,69.2,28500.0,55.3244,55.4685,55.2843,55.4205,28500.0
2006-11-29 14:40:00,69.21,69.22,69.1,69.13,32400.0,55.4285,55.4365,55.3404,55.3644,32400.0
2006-11-29 14:50:00,69.14,69.27,69.14,69.15,35700.0,55.3724,55.4765,55.3724,55.3804,35700.0
2006-11-29 15:00:00,69.15,69.25,69.13,69.25,41700.0,55.3804,55.4605,55.3644,55.4605,41700.0
2006-11-29 15:10:00,69.26,69.3,69.21,69.26,40200.0,55.4685,55.5005,55.4285,55.4685,40200.0
2006-11-29 15:20:00,69.26,69.35,69.22,69.23,56000.0,55.4685,55.5406,55.4365,55.4445,56000.0
2006-11-29 15:30:00,69.23,69.38,69.23,69.36,30700.0,55.4445,55.5646,55.4445,55.5486,30700.0
2006-11-29 15:40:00,69.36,69.38,69.24,69.25,19600.0,55.5486,55.5646,55.4525,55.4605,19600.0
2006-11-29 15:50:00,69.23,69.28,69.22,69.25,29500.0,55.4445,55.4845,55.4365,55.4605,29500.0
2006-11-30 09:30:00,69.44,69.44,69.01,69.12,31600.0,55.6127,55.6127,55.2683,55.3564,31600.0
2006-11-30 09:40:00,69.13,69.15,68.95,69.07,28100.0,55.3644,55.3804,55.2202,55.3163,28100.0
2006-11-30 09:50:00,69.09,69.33,69.07,69.28,38500.0,55.3324,55.5246,55.3163,55.4845,38500.0
2006-11-30 10:00:00,69.22,69.25,68.98,69.08,52200.0,55.4365,55.4605,55.2443,55.3244,52200.0
2006-11-30 10:10:00,69.06,69.2,68.82,68.97,93000.0,55.3083,55.4205,55.1161,55.2363,93000.0
2006-11-30 10:20:00,68.92,69.06,68.86,68.96,72700.0,55.1962,55.3083,55.1482,55.2283,72700.0
2006-11-30 10:30:00,69.02,69.05,68.89,68.97,45500.0,55.2763,55.3003,55.1722,55.2363,45500.0
2006-11-30 10:40:00,68.99,69.14,68.98,69.06,53600.0,55.2523,55.3724,55.2443,55.3083,53600.0
2006-11-30 10:50:00,69.07,69.27,69.05,69.1,26500.0,55.3163,55.4765,55.3003,55.3404,26500.0
2006-11-30 11:00:00,69.1,69.22,69.07,69.16,43500.0,55.3404,55.4365,55.3163,55.3884,43500.0
2006-11-30 11:10:00,69.18,69.25,69.1,69.2,42500.0,55.4044,55.4605,55.3404,55.4205,42500.0
2006-11-30 11:20:00,69.18,69.32,69.14,69.26,104600.0,55.4044,55.5166,55.3724,55.4685,104600.0
2006-11-30 11:30:00,69.26,69.38,69.24,69.35,45200.0,55.4685,55.5646,55.4525,55.5406,45200.0
2006-11-30 11:40:00,69.35,69.42,69.32,69.38,45200.0,55.5406,55.5967,55.5166,55.5646,45200.0
2006-11-30 11:50:00,69.37,69.43,69.32,69.41,25000.0,55.5566,55.6047,55.5166,55.5886,25000.0
2006-11-30 12:00:00,69.41,69.45,69.36,69.39,31800.0,55.5886,55.6207,55.5486,55.5726,31800.0
2006-11-30 12:10:00,69.41,69.54,69.41,69.47,38700.0,55.5886,55.6928,55.5886,55.6367,38700.0
2006-11-30 12:20:00,69.46,69.56,69.46,69.5,14000.0,55.6287,55.7088,55.6287,55.6607,14000.0
2006-11-30 12:30:00,69.51,69.52,69.33,69.44,14200.0,55.6687,55.6767,55.5246,55.6127,14200.0
2006-11-30 12:40:00,69.41,69.5,69.34,69.44,12500.0,55.5886,55.6607,55.5326,55.6127,12500.0
2006-11-30 12:50:00,69.44,69.51,69.42,69.49,18000.0,55.6127,55.6687,55.5967,55.6527,18000.0
2006-11-30 13:00:00,69.5,69.51,69.41,69.48,19100.0,55.6607,55.6687,55.5886,55.6447,19100.0
2006-11-30 13:10:00,69.48,69.69,69.46,69.61,17300.0,55.6447,55.8129,55.6287,55.7488,17300.0
2006-11-30 13:20:00,69.61,69.69,69.61,69.68,21300.0,55.7488,55.8129,55.7488,55.8049,21300.0
2006-11-30 13:30:00,69.69,69.7,69.6,69.63,14500.0,55.8129,55.8209,55.7408,55.7648,14500.0
2006-11-30 13:40:00,69.63,69.76,69.6,69.68,43600.0,55.7648,55.8689,55.7408,55.8049,43600.0
2006-11-30 13:50:00,69.68,69.78,69.61,69.61,29700.0,55.8049,55.885,55.7488,55.7488,29700.0
2006-11-30 14:00:00,69.57,69.72,69.54,69.7,54700.0,55.7168,55.8369,55.6928,55.8209,54700.0
2006-11-30 14:10:00,69.68,69.76,69.62,69.76,60400.0,55.8049,55.8689,55.7568,55.8689,60400.0
2006-11-30 14:20:00,69.74,69.84,69.69,69.84,21600.0,55.8529,55.933,55.8129,55.933,21600.0
2006-11-30 14:30:00,69.83,70.0,69.75,69.96,40700.0,55.925,56.0612,55.8609,56.0291,40700.0
2006-11-30 14:40:00,69.95,69.95,69.81,69.86,41000.0,56.0211,56.0211,55.909,55.949,41000.0
2006-11-30 14:50:00,69.86,69.97,69.83,69.89,60700.0,55.949,56.0371,55.925,55.9731,60700.0
2006-11-30 15:00:00,69.91,69.97,69.84,69.93,92100.0,55.9891,56.0371,55.933,56.0051,92100.0
2006-11-30 15:10:00,69.94,70.0,69.9,69.99,88700.0,56.0131,56.0612,55.9811,56.0531,88700.0
2006-11-30 15:20:00,69.99,70.09,69.9,70.03,87900.0,56.0531,56.1332,55.9811,56.0852,87900.0
2006-11-30 15:30:00,70.02,70.05,69.95,70.0,77500.0,56.0772,56.1012,56.0211,56.0612,77500.0
2006-11-30 15:40:00,70.0,70.0,69.55,69.56,70500.0,56.0612,56.0612,55.7008,55.7088,70500.0
2006-11-30 15:50:00,69.56,69.56,69.45,69.49,92700.0,55.7088,55.7088,55.6207,55.6527,92700.0
2006-12-01 09:30:00,70.26,70.26,69.46,69.65,25500.0,56.2694,56.2694,55.6287,55.7809,25500.0
2006-12-01 09:40:00,69.67,69.88,69.5,69.55,25500.0,55.7969,55.9651,55.6607,55.7008,25500.0
2006-12-01 09:50:00,69.52,69.67,69.52,69.57,24800.0,55.6767,55.7969,55.6767,55.7168,24800.0
2006-12-01 10:00:00,69.56,69.56,69.06,69.15,34700.0,55.7088,55.7088,55.3083,55.3804,34700.0
2006-12-01 10:10:00,69.15,69.44,69.12,69.25,20600.0,55.3804,55.6127,55.3564,55.4605,20600.0
2006-12-01 10:20:00,69.24,69.52,69.1,69.26,22700.0,55.4525,55.6767,55.3404,55.4685,22700.0
2006-12-01 10:30:00,69.25,69.28,69.01,69.04,52100.0,55.4605,55.4845,55.2683,55.2923,52100.0
2006-12-01 10:40:00,69.0,69.31,68.89,69.29,18100.0,55.2603,55.5086,55.1722,55.4925,18100.0
2006-12-01 10:50:00,69.32,69.32,69.08,69.2,14400.0,55.5166,55.5166,55.3244,55.4205,14400.0
2006-12-01 11:00:00,69.22,69.35,69.15,69.23,20000.0,55.4365,55.5406,55.3804,55.4445,20000.0
2006-12-01 11:10:00,69.23,69.32,69.22,69.32,11400.0,55.4445,55.5166,55.4365,55.5166,11400.0
2006-12-01 11:20:00,69.29,69.31,69.08,69.15,21700.0,55.4925,55.5086,55.3244,55.3804,21700.0
2006-12-01 11:30:00,69.14,69.16,69.1,69.15,23400.0,55.3724,55.3884,55.3404,55.3804,23400.0
2006-12-01 11:40:00,69.13,69.24,69.01,69.12,17500.0,55.3644,55.4525,55.2683,55.3564,17500.0
2006-12-01 11:50:00,69.15,69.34,69.1,69.33,28600.0,55.3804,55.5326,55.3404,55.5246,28600.0
2006-12-01 12:00:00,69.33,69.39,69.2,69.28,41500.0,55.5246,55.5726,55.4205,55.4845,41500.0
2006-12-01 12:10:00,69.28,69.3,69.15,69.18,14900.0,55.4845,55.5005,55.3804,55.4044,14900.0
2006-12-01 12:20:00,69.22,69.23,69.14,69.18,11000.0,55.4365,55.4445,55.3724,55.4044,11000.0
2006-12-01 12:30:00,69.2,69.24,69.14,69.17,18200.0,55.4205,55.4525,55.3724,55.3964,18200.0
2006-12-01 12:40:00,69.16,69.22,69.14,69.2,7400.0,55.3884,55.4365,55.3724,55.4205,7400.0
2006-12-01 12:50:00,69.19,69.19,69.1,69.19,13300.0,55.4125,55.4125,55.3404,55.4125,13300.0
2006-12-01 13:00:00,69.18,69.19,68.81,68.92,19500.0,55.4044,55.4125,55.1081,55.1962,19500.0
2006-12-01 13:10:00,68.95,69.09,68.94,69.09,16100.0,55.2202,55.3324,55.2122,55.3324,16100.0
2006-12-01 13:20:00,69.08,69.33,68.95,68.95,21300.0,55.3244,55.5246,55.2202,55.2202,21300.0
2006-12-01 13:30:00,68.95,69.08,68.92,69.0,26700.0,55.2202,55.3244,55.1962,55.2603,26700.0
2006-12-01 13:40:00,69.01,69.1,68.97,68.98,20600.0,55.2683,55.3404,55.2363,55.2443,20600.0
2006-12-01 13:50:00,69.0,69.14,68.98,69.1,56200.0,55.2603,55.3724,55.2443,55.3404,56200.0
2006-12-01 14:00:00,69.11,69.17,68.99,69.17,39700.0,55.3484,55.3964,55.2523,55.3964,39700.0
2006-12-01 14:10:00,69.18,69.21,69.1,69.12,58000.0,55.4044,55.4285,55.3404,55.3564,58000.0
2006-12-01 14:20:00,69.11,69.21,69.06,69.14,25000.0,55.3484,55.4285,55.3083,55.3724,25000.0
2006-12-01 14:30:00,69.14,69.26,69.06,69.09,40500.0,55.3724,55.4685,55.3083,55.3324,40500.0
2006-12-01 14:40:00,69.1,69.18,69.0,69.08,28100.0,55.3404,55.4044,55.2603,55.3244,28100.0
2006-12-01 14:50:00,69.1,69.18,69.06,69.15,19800.0,55.3404,55.4044,55.3083,55.3804,19800.0
2006-12-01 15:00:00,69.15,69.32,69.13,69.31,24300.0,55.3804,55.5166,55.3644,55.5086,24300.0
2006-12-01 15:10:00,69.3,69.3,69.15,69.26,13800.0,55.5005,55.5005,55.3804,55.4685,13800.0
2006-12-01 15:20:00,69.31,69.34,69.19,69.24,48600.0,55.5086,55.5326,55.4125,55.4525,48600.0
2006-12-01 15:30:00,69.25,69.27,69.12,69.15,31800.0,55.4605,55.4765,55.3564,55.3804,31800.0
2006-12-01 15:40:00,69.17,69.28,69.12,69.27,35000.0,55.3964,55.4845,55.3564,55.4765,35000.0
2006-12-01 15:50:00,69.26,69.34,69.24,69.29,48600.0,55.4685,55.5326,55.4525,55.4925,48600.0
2006-12-04 09:30:00,69.54,69.69,69.35,69.63,34800.0,55.6928,55.8129,55.5406,55.7648,34800.0
2006-12-04 09:40:00,69.63,70.0,69.6,69.91,37300.0,55.7648,56.0612,55.7408,55.9891,37300.0
2006-12-04 09:50:00,69.91,69.99,69.85,69.97,18700.0,55.9891,56.0531,55.941,56.0371,18700.0
2006-12-04 10:00:00,69.97,70.08,69.93,69.99,50200.0,56.0371,56.1252,56.0051,56.0531,50200.0
2006-12-04 10:10:00,69.92,69.92,69.66,69.77,20700.0,55.9971,55.9971,55.7889,55.877,20700.0
2006-12-04 10:20:00,69.76,69.88,69.61,69.81,17900.0,55.8689,55.9651,55.7488,55.909,17900.0
2006-12-04 10:30:00,69.82,69.94,69.79,69.79,14100.0,55.917,56.0131,55.893,55.893,14100.0
2006-12-04 10:40:00,69.79,69.8,69.71,69.71,22800.0,55.893,55.901,55.8289,55.8289,22800.0
2006-12-04 10:50:00,69.68,69.88,69.66,69.83,21900.0,55.8049,55.9651,55.7889,55.925,21900.0
2006-12-04 11:00:00,69.84,69.93,69.83,69.91,21900.0,55.933,56.0051,55.925,55.9891,21900.0
2006-12-04 11:10:00,69.92,70.03,69.89,69.96,29800.0,55.9971,56.0852,55.9731,56.0291,29800.0
2006-12-04 11:20:00,69.96,69.98,69.93,69.98,14400.0,56.0291,56.0451,56.0051,56.0451,14400.0
2006-12-04 11:30:00,69.98,69.99,69.94,69.97,11700.0,56.0451,56.0531,56.0131,56.0371,11700.0
2006-12-04 11:40:00,69.98,69.98,69.88,69.89,11100.0,56.0451,56.0451,55.9651,55.9731,11100.0
2006-12-04 11:50:00,69.89,69.9,69.82,69.86,13900.0,55.9731,55.9811,55.917,55.949,13900.0
2006-12-04 12:00:00,69.84,69.91,69.79,69.85,8700.0,55.933,55.9891,55.893,55.941,8700.0
2006-12-04 12:10:00,69.86,69.89,69.83,69.89,5000.0,55.949,55.9731,55.925,55.9731,5000.0
2006-12-04 12:20:00,69.88,69.88,69.77,69.78,7800.0,55.9651,55.9651,55.877,55.885,7800.0
2006-12-04 12:30:00,69.79,69.92,69.77,69.92,10000.0,55.893,55.9971,55.877,55.9971,10000.0
2006-12-04 12:40:00,69.97,69.98,69.94,69.95,5800.0,56.0371,56.0451,56.0131,56.0211,5800.0
2006-12-04 12:50:00,69.94,70.03,69.92,70.01,13000.0,56.0131,56.0852,55.9971,56.0692,13000.0
2006-12-04 13:00:00,70.01,70.05,69.96,70.05,18600.0,56.0692,56.1012,56.0291,56.1012,18600.0
2006-12-04 13:10:00,70.06,70.13,70.05,70.11,21600.0,56.1092,56.1653,56.1012,56.1493,21600.0
2006-12-04 13:20:00,70.11,70.12,70.09,70.12,18400.0,56.1493,56.1573,56.1332,56.1573,18400.0
2006-12-04 13:30:00,70.13,70.17,70.04,70.1,27300.0,56.1653,56.1973,56.0932,56.1412,27300.0
2006-12-04 13:40:00,70.12,70.23,70.12,70.17,26700.0,56.1573,56.2454,56.1573,56.1973,26700.0
2006-12-04 13:50:00,70.16,70.16,70.0,70.01,10000.0,56.1893,56.1893,56.0612,56.0692,10000.0
2006-12-04 14:00:00,70.01,70.05,69.95,69.98,10700.0,56.0692,56.1012,56.0211,56.0451,10700.0
2006-12-04 14:10:00,69.97,69.98,69.86,69.86,23100.0,56.0371,56.0451,55.949,55.949,23100.0
2006-12-04 14:20:00,69.85,69.9,69.79,69.89,14300.0,55.941,55.9811,55.893,55.9731,14300.0
2006-12-04 14:30:00,69.9,69.97,69.9,69.95,22900.0,55.9811,56.0371,55.9811,56.0211,22900.0
2006-12-04 14:40:00,69.92,69.98,69.85,69.85,28400.0,55.9971,56.0451,55.941,55.941,28400.0
2006-12-04 14:50:00,69.84,70.0,69.82,69.96,16000.0,55.933,56.0612,55.917,56.0291,16000.0
2006-12-04 15:00:00,69.98,69.98,69.83,69.86,30400.0,56.0451,56.0451,55.925,55.949,30400.0
2006-12-04 15:10:00,69.88,70.02,69.86,69.99,30400.0,55.9651,56.0772,55.949,56.0531,30400.0
2006-12-04 15:20:00,69.99,70.02,69.99,70.01,33100.0,56.0531,56.0772,56.0531,56.0692,33100.0
2006-12-04 15:30:00,70.01,70.12,70.01,70.11,33500.0,56.0692,56.1573,56.0692,56.1493,33500.0
2006-12-04 15:40:00,70.12,70.12,69.92,69.95,19300.0,56.1573,56.1573,55.9971,56.0211,19300.0
2006-12-04 15:50:00,69.94,70.09,69.94,70.09,44600.0,56.0131,56.1332,56.0131,56.1332,44600.0
2006-12-05 09:30:00,70.12,70.13,69.58,69.62,18800.0,56.1573,56.1653,55.7248,55.7568,18800.0
2006-12-05 09:40:00,69.62,69.92,69.49,69.52,21600.0,55.7568,55.9971,55.6527,55.6767,21600.0
2006-12-05 09:50:00,69.47,69.71,69.46,69.71,12500.0,55.6367,55.8289,55.6287,55.8289,12500.0
2006-12-05 10:00:00,69.69,70.0,69.69,69.84,35300.0,55.8129,56.0612,55.8129,55.933,35300.0
2006-12-05 10:10:00,69.87,69.91,69.74,69.75,24600.0,55.957,55.9891,55.8529,55.8609,24600.0
2006-12-05 10:20:00,69.73,69.75,69.5,69.56,31100.0,55.8449,55.8609,55.6607,55.7088,31100.0
2006-12-05 10:30:00,69.58,69.7,69.57,69.7,18100.0,55.7248,55.8209,55.7168,55.8209,18100.0
2006-12-05 10:40:00,69.7,69.78,69.63,69.76,34500.0,55.8209,55.885,55.7648,55.8689,34500.0
2006-12-05 10:50:00,69.77,69.85,69.74,69.78,19800.0,55.877,55.941,55.8529,55.885,19800.0
2006-12-05 11:00:00,69.78,69.88,69.74,69.83,38800.0,55.885,55.9651,55.8529,55.925,38800.0
2006-12-05 11:10:00,69.83,69.95,69.74,69.9,23900.0,55.925,56.0211,55.8529,55.9811,23900.0
2006-12-05 11:20:00,69.91,70.1,69.91,70.09,20300.0,55.9891,56.1412,55.9891,56.1332,20300.0
2006-12-05 11:30:00,70.1,70.28,70.06,70.26,37700.0,56.1412,56.2854,56.1092,56.2694,37700.0
2006-12-05 11:40:00,70.23,70.27,70.13,70.2,16500.0,56.2454,56.2774,56.1653,56.2213,16500.0
2006-12-05 11:50:00,70.18,70.3,70.18,70.23,15600.0,56.2053,56.3014,56.2053,56.2454,15600.0
2006-12-05 12:00:00,70.21,70.26,70.2,70.25,12500.0,56.2293,56.2694,56.2213,56.2614,12500.0
2006-12-05 12:10:00,70.25,70.31,70.23,70.3,7000.0,56.2614,56.3094,56.2454,56.3014,7000.0
2006-12-05 12:20:00,70.3,70.3,70.18,70.18,10600.0,56.3014,56.3014,56.2053,56.2053,10600.0
2006-12-05 12:30:00,70.17,70.17,70.05,70.07,18100.0,56.1973,56.1973,56.1012,56.1172,18100.0
2006-12-05 12:40:00,70.07,70.12,70.01,70.12,12900.0,56.1172,56.1573,56.0692,56.1573,12900.0
2006-12-05 12:50:00,70.1,70.27,70.1,70.27,13600.0,56.1412,56.2774,56.1412,56.2774,13600.0
2006-12-05 13:00:00,70.28,70.3,70.25,70.28,12700.0,56.2854,56.3014,56.2614,56.2854,12700.0
2006-12-05 13:10:00,70.29,70.35,70.29,70.34,5600.0,56.2934,56.3415,56.2934,56.3335,5600.0
2006-12-05 13:20:00,70.34,70.34,70.16,70.25,15300.0,56.3335,56.3335,56.1893,56.2614,15300.0
2006-12-05 13:30:00,70.23,70.26,70.18,70.18,6700.0,56.2454,56.2694,56.2053,56.2053,6700.0
2006-12-05 13:40:00,70.19,70.31,70.18,70.25,15300.0,56.2133,56.3094,56.2053,56.2614,15300.0
2006-12-05 13:50:00,70.23,70.27,70.19,70.26,15400.0,56.2454,56.2774,56.2133,56.2694,15400.0
2006-12-05 14:00:00,70.27,70.31,70.1,70.19,26900.0,56.2774,56.3094,56.1412,56.2133,26900.0
2006-12-05 14:10:00,70.21,70.23,70.14,70.15,16900.0,56.2293,56.2454,56.1733,56.1813,16900.0
2006-12-05 14:20:00,70.15,70.19,70.02,70.09,15700.0,56.1813,56.2133,56.0772,56.1332,15700.0
2006-12-05 14:30:00,70.11,70.17,70.03,70.17,19600.0,56.1493,56.1973,56.0852,56.1973,19600.0
2006-12-05 14:40:00,70.16,70.2,70.13,70.14,11100.0,56.1893,56.2213,56.1653,56.1733,11100.0
2006-12-05 14:50:00,70.13,70.15,70.07,70.07,13700.0,56.1653,56.1813,56.1172,56.1172,13700.0
2006-12-05 15:00:00,70.08,70.12,70.02,70.04,19600.0,56.1252,56.1573,56.0772,56.0932,19600.0
2006-12-05 15:10:00,70.01,70.11,69.94,69.98,20100.0,56.0692,56.1493,56.0131,56.0451,20100.0
2006-12-05 15:20:00,69.98,70.06,69.97,70.02,11300.0,56.0451,56.1092,56.0371,56.0772,11300.0
2006-12-05 15:30:00,70.03,70.15,69.95,70.15,28200.0,56.0852,56.1813,56.0211,56.1813,28200.0
2006-12-05 15:40:00,70.15,70.21,70.1,70.21,34100.0,56.1813,56.2293,56.1412,56.2293,34100.0
2006-12-05 15:50:00,70.21,70.28,70.21,70.25,98400.0,56.2293,56.2854,56.2293,56.2614,98400.0
2006-12-06 09:30:00,70.2,70.43,70.2,70.27,29900.0,56.2213,56.4055,56.2213,56.2774,29900.0
2006-12-06 09:40:00,70.26,70.49,70.26,70.45,28900.0,56.2694,56.4536,56.2694,56.4216,28900.0
2006-12-06 09:50:00,70.43,70.64,70.27,70.64,26900.0,56.4055,56.5737,56.2774,56.5737,26900.0
2006-12-06 10:00:00,70.64,70.65,70.54,70.65,24500.0,56.5737,56.5817,56.4936,56.5817,24500.0
2006-12-06 10:10:00,70.65,70.69,70.6,70.68,16700.0,56.5817,56.6138,56.5417,56.6058,16700.0
2006-12-06 10:20:00,70.69,70.9,70.69,70.82,29600.0,56.6138,56.7819,56.6138,56.7179,29600.0
2006-12-06 10:30:00,70.82,70.97,70.7,70.95,39800.0,56.7179,56.838,56.6218,56.822,39800.0
2006-12-06 10:40:00,70.93,71.04,70.79,71.02,77700.0,56.806,56.8941,56.6938,56.878,77700.0
2006-12-06 10:50:00,71.02,71.34,70.99,70.99,121100.0,56.878,57.1343,56.854,56.854,121100.0
2006-12-06 11:00:00,70.99,70.99,70.73,70.8,44800.0,56.854,56.854,56.6458,56.7019,44800.0
2006-12-06 11:10:00,70.8,70.96,70.8,70.91,28600.0,56.7019,56.83,56.7019,56.79,28600.0
2006-12-06 11:20:00,70.91,70.94,70.8,70.85,32400.0,56.79,56.814,56.7019,56.7419,32400.0
2006-12-06 11:30:00,70.83,70.85,70.78,70.79,26500.0,56.7259,56.7419,56.6858,56.6938,26500.0
2006-12-06 11:40:00,70.78,70.8,70.7,70.74,33900.0,56.6858,56.7019,56.6218,56.6538,33900.0
2006-12-06 11:50:00,70.75,70.76,70.72,70.73,26600.0,56.6618,56.6698,56.6378,56.6458,26600.0
2006-12-06 12:00:00,70.72,70.78,70.69,70.77,19700.0,56.6378,56.6858,56.6138,56.6778,19700.0
2006-12-06 12:10:00,70.78,70.88,70.65,70.77,63300.0,56.6858,56.7659,56.5817,56.6778,63300.0
2006-12-06 12:20:00,70.77,70.79,70.64,70.73,24800.0,56.6778,56.6938,56.5737,56.6458,24800.0
2006-12-06 12:30:00,70.73,70.91,70.73,70.91,18800.0,56.6458,56.79,56.6458,56.79,18800.0
2006-12-06 12:40:00,70.93,71.15,70.92,71.15,32800.0,56.806,56.9822,56.798,56.9822,32800.0
2006-12-06 12:50:00,71.15,71.28,71.14,71.15,41400.0,56.9822,57.0863,56.9742,56.9822,41400.0
2006-12-06 13:00:00,71.15,71.2,71.11,71.19,33600.0,56.9822,57.0222,56.9501,57.0142,33600.0
2006-12-06 13:10:00,71.19,71.33,71.19,71.23,34200.0,57.0142,57.1263,57.0142,57.0462,34200.0
2006-12-06 13:20:00,71.23,71.37,71.23,71.27,81900.0,57.0462,57.1584,57.0462,57.0783,81900.0
2006-12-06 13:30:00,71.28,71.59,71.25,71.48,67400.0,57.0863,57.3345,57.0623,57.2465,67400.0
2006-12-06 13:40:00,71.48,71.5,71.4,71.45,32100.0,57.2465,57.2625,57.1824,57.2224,32100.0
2006-12-06 13:50:00,71.45,71.57,71.37,71.57,63300.0,57.2224,57.3185,57.1584,57.3185,63300.0
2006-12-06 14:00:00,71.58,71.7,71.55,71.55,85700.0,57.3265,57.4226,57.3025,57.3025,85700.0
2006-12-06 14:10:00,71.51,71.61,71.32,71.4,45700.0,57.2705,57.3506,57.1183,57.1824,45700.0
2006-12-06 14:20:00,71.4,71.48,71.37,71.37,22200.0,57.1824,57.2465,57.1584,57.1584,22200.0
2006-12-06 14:30:00,71.38,71.56,71.37,71.54,25400.0,57.1664,57.3105,57.1584,57.2945,25400.0
2006-12-06 14:40:00,71.54,71.57,71.5,71.52,29200.0,57.2945,57.3185,57.2625,57.2785,29200.0
2006-12-06 14:50:00,71.53,71.56,71.49,71.56,22200.0,57.2865,57.3105,57.2545,57.3105,22200.0
2006-12-06 15:00:00,71.55,71.57,71.52,71.56,33100.0,57.3025,57.3185,57.2785,57.3105,33100.0
2006-12-06 15:10:00,71.56,71.68,71.54,71.54,40300.0,57.3105,57.4066,57.2945,57.2945,40300.0
2006-12-06 15:20:00,71.54,71.54,71.44,71.44,44500.0,57.2945,57.2945,57.2144,57.2144,44500.0
2006-12-06 15:30:00,71.43,71.58,71.41,71.58,66800.0,57.2064,57.3265,57.1904,57.3265,66800.0
2006-12-06 15:40:00,71.58,71.69,71.56,71.58,78400.0,57.3265,57.4146,57.3105,57.3265,78400.0
2006-12-06 15:50:00,71.59,71.65,71.46,71.46,55100.0,57.3345,57.3826,57.2304,57.2304,55100.0
2006-12-07 09:30:00,71.47,71.47,71.15,71.18,21400.0,57.2384,57.2384,56.9822,57.0062,21400.0
2006-12-07 09:40:00,71.2,71.25,71.01,71.18,9400.0,57.0222,57.0623,56.87,57.0062,9400.0
2006-12-07 09:50:00,71.18,71.5,71.18,71.29,36100.0,57.0062,57.2625,57.0062,57.0943,36100.0
2006-12-07 10:00:00,71.3,71.3,71.01,71.11,18000.0,57.1023,57.1023,56.87,56.9501,18000.0
2006-12-07 10:10:00,71.11,71.13,70.81,70.84,19500.0,56.9501,56.9661,56.7099,56.7339,19500.0
2006-12-07 10:20:00,70.85,70.99,70.69,70.69,26500.0,56.7419,56.854,56.6138,56.6138,26500.0
2006-12-07 10:30:00,70.7,70.78,70.55,70.59,34500.0,56.6218,56.6858,56.5016,56.5337,34500.0
2006-12-07 10:40:00,70.6,70.69,70.47,70.55,18800.0,56.5417,56.6138,56.4376,56.5016,18800.0
2006-12-07 10:50:00,70.56,70.65,70.46,70.55,30200.0,56.5096,56.5817,56.4296,56.5016,30200.0
2006-12-07 11:00:00,70.55,70.56,70.41,70.44,40100.0,56.5016,56.5096,56.3895,56.4135,40100.0
2006-12-07 11:10:00,70.46,70.46,70.13,70.17,26900.0,56.4296,56.4296,56.1653,56.1973,26900.0
2006-12-07 11:20:00,70.17,70.23,70.12,70.16,18100.0,56.1973,56.2454,56.1573,56.1893,18100.0
2006-12-07 11:30:00,70.16,70.21,70.14,70.18,19100.0,56.1893,56.2293,56.1733,56.2053,19100.0
2006-12-07 11:40:00,70.19,70.25,70.03,70.07,17700.0,56.2133,56.2614,56.0852,56.1172,17700.0
2006-12-07 11:50:00,70.08,70.2,70.02,70.06,24100.0,56.1252,56.2213,56.0772,56.1092,24100.0
2006-12-07 12:00:00,70.04,70.1,70.0,70.03,13900.0,56.0932,56.1412,56.0612,56.0852,13900.0
2006-12-07 12:10:00,70.04,70.09,69.94,70.06,17100.0,56.0932,56.1332,56.0131,56.1092,17100.0
2006-12-07 12:20:00,70.08,70.15,69.99,70.08,16400.0,56.1252,56.1813,56.0531,56.1252,16400.0
2006-12-07 12:30:00,70.06,70.18,70.04,70.05,18400.0,56.1092,56.2053,56.0932,56.1012,18400.0
2006-12-07 12:40:00,70.05,70.19,70.03,70.03,13600.0,56.1012,56.2133,56.0852,56.0852,13600.0
2006-12-07 12:50:00,70.01,70.04,69.86,69.87,19700.0,56.0692,56.0932,55.949,55.957,19700.0
2006-12-07 13:00:00,69.86,70.05,69.82,70.04,13600.0,55.949,56.1012,55.917,56.0932,13600.0
2006-12-07 13:10:00,70.01,70.02,69.96,70.01,8400.0,56.0692,56.0772,56.0291,56.0692,8400.0
2006-12-07 13:20:00,70.0,70.13,70.0,70.13,8000.0,56.0612,56.1653,56.0612,56.1653,8000.0
2006-12-07 13:30:00,70.11,70.15,70.05,70.06,27100.0,56.1493,56.1813,56.1012,56.1092,27100.0
2006-12-07 13:40:00,70.07,70.11,70.05,70.09,6600.0,56.1172,56.1493,56.1012,56.1332,6600.0
2006-12-07 13:50:00,70.1,70.13,70.05,70.08,14900.0,56.1412,56.1653,56.1012,56.1252,14900.0
2006-12-07 14:00:00,70.09,70.19,70.07,70.11,11800.0,56.1332,56.2133,56.1172,56.1493,11800.0
2006-12-07 14:10:00,70.12,70.26,70.1,70.26,14100.0,56.1573,56.2694,56.1412,56.2694,14100.0
2006-12-07 14:20:00,70.25,70.25,70.12,70.15,14300.0,56.2614,56.2614,56.1573,56.1813,14300.0
2006-12-07 14:30:00,70.12,70.32,70.12,70.32,20300.0,56.1573,56.3174,56.1573,56.3174,20300.0
2006-12-07 14:40:00,70.31,70.32,70.23,70.25,10000.0,56.3094,56.3174,56.2454,56.2614,10000.0
2006-12-07 14:50:00,70.27,70.34,70.11,70.14,16100.0,56.2774,56.3335,56.1493,56.1733,16100.0
2006-12-07 15:00:00,70.14,70.17,70.05,70.11,19500.0,56.1733,56.1973,56.1012,56.1493,19500.0
2006-12-07 15:10:00,70.07,70.14,70.05,70.12,22100.0,56.1172,56.1733,56.1012,56.1573,22100.0
2006-12-07 15:20:00,70.1,70.24,70.08,70.17,17700.0,56.1412,56.2534,56.1252,56.1973,17700.0
2006-12-07 15:30:00,70.17,70.17,70.05,70.05,40900.0,56.1973,56.1973,56.1012,56.1012,40900.0
2006-12-07 15:40:00,70.06,70.08,69.92,69.99,64100.0,56.1092,56.1252,55.9971,56.0531,64100.0
2006-12-07 15:50:00,69.99,70.0,69.86,70.0,56700.0,56.0531,56.0612,55.949,56.0612,56700.0
2006-12-08 09:30:00,70.1,70.3,70.06,70.21,19100.0,56.1412,56.3014,56.1092,56.2293,19100.0
2006-12-08 09:40:00,70.26,70.5,70.16,70.16,18800.0,56.2694,56.4616,56.1893,56.1893,18800.0
2006-12-08 09:50:00,70.15,70.21,70.0,70.06,25200.0,56.1813,56.2293,56.0612,56.1092,25200.0
2006-12-08 10:00:00,70.05,70.07,69.93,70.07,19800.0,56.1012,56.1172,56.0051,56.1172,19800.0
2006-12-08 10:10:00,70.07,70.32,70.03,70.22,14000.0,56.1172,56.3174,56.0852,56.2374,14000.0
2006-12-08 10:20:00,70.21,70.27,70.2,70.23,14200.0,56.2293,56.2774,56.2213,56.2454,14200.0
2006-12-08 10:30:00,70.23,70.25,70.07,70.09,43500.0,56.2454,56.2614,56.1172,56.1332,43500.0
2006-12-08 10:40:00,70.09,70.1,70.0,70.08,26000.0,56.1332,56.1412,56.0612,56.1252,26000.0
2006-12-08 10:50:00,70.08,70.1,70.03,70.06,29000.0,56.1252,56.1412,56.0852,56.1092,29000.0
2006-12-08 11:00:00,70.05,70.16,69.97,70.15,16400.0,56.1012,56.1893,56.0371,56.1813,16400.0
2006-12-08 11:10:00,70.16,70.19,69.99,70.01,47200.0,56.1893,56.2133,56.0531,56.0692,47200.0
2006-12-08 11:20:00,70.01,70.14,69.99,70.11,30300.0,56.0692,56.1733,56.0531,56.1493,30300.0
2006-12-08 11:30:00,70.11,70.24,70.1,70.13,21500.0,56.1493,56.2534,56.1412,56.1653,21500.0
2006-12-08 11:40:00,70.12,70.17,70.03,70.1,18500.0,56.1573,56.1973,56.0852,56.1412,18500.0
2006-12-08 11:50:00,70.1,70.1,70.02,70.03,16200.0,56.1412,56.1412,56.0772,56.0852,16200.0
2006-12-08 12:00:00,70.03,70.08,70.01,70.05,17900.0,56.0852,56.1252,56.0692,56.1012,17900.0
2006-12-08 12:10:00,70.05,70.12,69.96,69.99,19300.0,56.1012,56.1573,56.0291,56.0531,19300.0
2006-12-08 12:20:00,69.96,70.02,69.96,70.0,9400.0,56.0291,56.0772,56.0291,56.0612,9400.0
2006-12-08 12:30:00,70.0,70.04,69.93,69.96,23700.0,56.0612,56.0932,56.0051,56.0291,23700.0
2006-12-08 12:40:00,69.97,70.03,69.95,70.01,9600.0,56.0371,56.0852,56.0211,56.0692,9600.0
2006-12-08 12:50:00,70.01,70.02,69.91,69.94,13000.0,56.0692,56.0772,55.9891,56.0131,13000.0
2006-12-08 13:00:00,69.94,70.01,69.94,70.01,14000.0,56.0131,56.0692,56.0131,56.0692,14000.0
2006-12-08 13:10:00,70.02,70.04,69.99,69.99,9200.0,56.0772,56.0932,56.0531,56.0531,9200.0
2006-12-08 13:20:00,70.0,70.0,69.92,69.93,17100.0,56.0612,56.0612,55.9971,56.0051,17100.0
2006-12-08 13:30:00,69.93,70.01,69.93,69.97,12400.0,56.0051,56.0692,56.0051,56.0371,12400.0
2006-12-08 13:40:00,69.97,69.99,69.86,69.88,20100.0,56.0371,56.0531,55.949,55.9651,20100.0
2006-12-08 13:50:00,69.88,69.91,69.84,69.9,20800.0,55.9651,55.9891,55.933,55.9811,20800.0
2006-12-08 14:00:00,69.9,69.94,69.79,69.8,15000.0,55.9811,56.0131,55.893,55.901,15000.0
2006-12-08 14:10:00,69.81,69.83,69.71,69.71,15800.0,55.909,55.925,55.8289,55.8289,15800.0
2006-12-08 14:20:00,69.71,69.73,69.6,69.64,17400.0,55.8289,55.8449,55.7408,55.7728,17400.0
2006-12-08 14:30:00,69.64,69.68,69.61,69.63,15300.0,55.7728,55.8049,55.7488,55.7648,15300.0
2006-12-08 14:40:00,69.65,69.75,69.64,69.7,19000.0,55.7809,55.8609,55.7728,55.8209,19000.0
2006-12-08 14:50:00,69.69,69.76,69.67,69.74,21300.0,55.8129,55.8689,55.7969,55.8529,21300.0
2006-12-08 15:00:00,69.73,69.74,69.65,69.69,31200.0,55.8449,55.8529,55.7809,55.8129,31200.0
2006-12-08 15:10:00,69.68,69.69,69.58,69.59,24200.0,55.8049,55.8129,55.7248,55.7328,24200.0
2006-12-08 15:20:00,69.59,69.66,69.58,69.64,19800.0,55.7328,55.7889,55.7248,55.7728,19800.0
2006-12-08 15:30:00,69.63,69.64,69.52,69.53,42700.0,55.7648,55.7728,55.6767,55.6847,42700.0
2006-12-08 15:40:00,69.54,69.55,69.41,69.41,41100.0,55.6928,55.7008,55.5886,55.5886,41100.0
2006-12-08 15:50:00,69.41,69.46,69.35,69.46,63800.0,55.5886,55.6287,55.5406,55.6287,63800.0
2006-12-11 09:30:00,69.46,70.05,69.45,69.86,47600.0,55.6287,56.1012,55.6207,55.949,47600.0
2006-12-11 09:40:00,69.86,69.87,69.71,69.81,19400.0,55.949,55.957,55.8289,55.909,19400.0
2006-12-11 09:50:00,69.81,69.91,69.67,69.72,26300.0,55.909,55.9891,55.7969,55.8369,26300.0
2006-12-11 10:00:00,69.74,70.01,69.69,69.99,42400.0,55.8529,56.0692,55.8129,56.0531,42400.0
2006-12-11 10:10:00,69.99,70.24,69.98,70.12,37000.0,56.0531,56.2534,56.0451,56.1573,37000.0
2006-12-11 10:20:00,70.13,70.24,70.0,70.14,24200.0,56.1653,56.2534,56.0612,56.1733,24200.0
2006-12-11 10:30:00,70.15,70.22,70.12,70.19,29600.0,56.1813,56.2374,56.1573,56.2133,29600.0
2006-12-11 10:40:00,70.21,70.21,70.12,70.15,17100.0,56.2293,56.2293,56.1573,56.1813,17100.0
2006-12-11 10:50:00,70.12,70.21,70.07,70.21,18100.0,56.1573,56.2293,56.1172,56.2293,18100.0
2006-12-11 11:00:00,70.19,70.19,70.09,70.09,10300.0,56.2133,56.2133,56.1332,56.1332,10300.0
2006-12-11 11:10:00,70.1,70.11,70.05,70.05,8800.0,56.1412,56.1493,56.1012,56.1012,8800.0
2006-12-11 11:20:00,70.05,70.12,69.98,70.11,10000.0,56.1012,56.1573,56.0451,56.1493,10000.0
2006-12-11 11:30:00,70.11,70.22,70.09,70.09,16200.0,56.1493,56.2374,56.1332,56.1332,16200.0
2006-12-11 11:40:00,70.09,70.09,69.89,69.89,14000.0,56.1332,56.1332,55.9731,55.9731,14000.0
2006-12-11 11:50:00,69.91,69.91,69.84,69.85,18000.0,55.9891,55.9891,55.933,55.941,18000.0
2006-12-11 12:00:00,69.84,69.87,69.8,69.81,9600.0,55.933,55.957,55.901,55.909,9600.0
2006-12-11 12:10:00,69.8,69.8,69.68,69.72,17500.0,55.901,55.901,55.8049,55.8369,17500.0
2006-12-11 12:20:00,69.72,69.82,69.71,69.81,10700.0,55.8369,55.917,55.8289,55.909,10700.0
2006-12-11 12:30:00,69.79,69.79,69.73,69.73,5400.0,55.893,55.893,55.8449,55.8449,5400.0
2006-12-11 12:40:00,69.72,69.75,69.69,69.74,9500.0,55.8369,55.8609,55.8129,55.8529,9500.0
2006-12-11 12:50:00,69.73,69.8,69.72,69.78,10700.0,55.8449,55.901,55.8369,55.885,10700.0
2006-12-11 13:00:00,69.77,69.78,69.68,69.78,20000.0,55.877,55.885,55.8049,55.885,20000.0
2006-12-11 13:10:00,69.78,69.81,69.76,69.78,13000.0,55.885,55.909,55.8689,55.885,13000.0
2006-12-11 13:20:00,69.77,69.92,69.73,69.9,15400.0,55.877,55.9971,55.8449,55.9811,15400.0
2006-12-11 13:30:00,69.89,69.92,69.87,69.87,12500.0,55.9731,55.9971,55.957,55.957,12500.0
2006-12-11 13:40:00,69.9,69.93,69.88,69.9,11200.0,55.9811,56.0051,55.9651,55.9811,11200.0
2006-12-11 13:50:00,69.91,70.0,69.91,69.93,11500.0,55.9891,56.0612,55.9891,56.0051,11500.0
2006-12-11 14:00:00,69.93,69.97,69.92,69.97,8400.0,56.0051,56.0371,55.9971,56.0371,8400.0
2006-12-11 14:10:00,69.97,69.97,69.91,69.94,8300.0,56.0371,56.0371,55.9891,56.0131,8300.0
2006-12-11 14:20:00,69.94,69.95,69.88,69.9,19000.0,56.0131,56.0211,55.9651,55.9811,19000.0
2006-12-11 14:30:00,69.89,69.95,69.89,69.9,12800.0,55.9731,56.0211,55.9731,55.9811,12800.0
2006-12-11 14:40:00,69.89,69.9,69.84,69.89,13900.0,55.9731,55.9811,55.933,55.9731,13900.0
2006-12-11 14:50:00,69.88,69.9,69.87,69.9,10600.0,55.9651,55.9811,55.957,55.9811,10600.0
2006-12-11 15:00:00,69.9,69.9,69.88,69.89,16400.0,55.9811,55.9811,55.9651,55.9731,16400.0
2006-12-11 15:10:00,69.89,69.9,69.88,69.89,13200.0,55.9731,55.9811,55.9651,55.9731,13200.0
2006-12-11 15:20:00,69.89,69.89,69.77,69.79,22300.0,55.9731,55.9731,55.877,55.893,22300.0
2006-12-11 15:30:00,69.79,69.79,69.7,69.7,41700.0,55.893,55.893,55.8209,55.8209,41700.0
2006-12-11 15:40:00,69.7,69.75,69.68,69.7,45500.0,55.8209,55.8609,55.8049,55.8209,45500.0
2006-12-11 15:50:00,69.7,69.71,69.65,69.68,37800.0,55.8209,55.8289,55.7809,55.8049,37800.0
2006-12-12 09:30:00,69.75,69.89,69.64,69.89,21000.0,55.8609,55.9731,55.7728,55.9731,21000.0
2006-12-12 09:40:00,69.92,69.96,69.52,69.7,56200.0,55.9971,56.0291,55.6767,55.8209,56200.0
2006-12-12 09:50:00,69.72,70.0,69.72,69.95,47400.0,55.8369,56.0612,55.8369,56.0211,47400.0
2006-12-12 10:00:00,69.95,70.17,69.94,70.17,20400.0,56.0211,56.1973,56.0131,56.1973,20400.0
2006-12-12 10:10:00,70.19,70.32,70.12,70.3,14900.0,56.2133,56.3174,56.1573,56.3014,14900.0
2006-12-12 10:20:00,70.31,70.38,70.3,70.37,10200.0,56.3094,56.3655,56.3014,56.3575,10200.0
2006-12-12 10:30:00,70.36,70.5,70.35,70.44,12200.0,56.3495,56.4616,56.3415,56.4135,12200.0
2006-12-12 10:40:00,70.44,70.44,70.28,70.33,16300.0,56.4135,56.4135,56.2854,56.3254,16300.0
2006-12-12 10:50:00,70.33,70.34,70.18,70.18,8400.0,56.3254,56.3335,56.2053,56.2053,8400.0
2006-12-12 11:00:00,70.17,70.23,70.15,70.23,18700.0,56.1973,56.2454,56.1813,56.2454,18700.0
2006-12-12 11:10:00,70.24,70.36,70.19,70.36,8400.0,56.2534,56.3495,56.2133,56.3495,8400.0
2006-12-12 11:20:00,70.35,70.41,70.23,70.35,14400.0,56.3415,56.3895,56.2454,56.3415,14400.0
2006-12-12 11:30:00,70.35,70.35,70.22,70.25,10300.0,56.3415,56.3415,56.2374,56.2614,10300.0
2006-12-12 11:40:00,70.28,70.29,70.15,70.28,9700.0,56.2854,56.2934,56.1813,56.2854,9700.0
2006-12-12 11:50:00,70.29,70.3,70.24,70.24,6300.0,56.2934,56.3014,56.2534,56.2534,6300.0
2006-12-12 12:00:00,70.25,70.25,70.14,70.17,8000.0,56.2614,56.2614,56.1733,56.1973,8000.0
2006-12-12 12:10:00,70.18,70.18,70.01,70.14,26200.0,56.2053,56.2053,56.0692,56.1733,26200.0
2006-12-12 12:20:00,70.15,70.15,69.94,69.94,14300.0,56.1813,56.1813,56.0131,56.0131,14300.0
2006-12-12 12:30:00,69.94,69.94,69.78,69.85,28700.0,56.0131,56.0131,55.885,55.941,28700.0
2006-12-12 12:40:00,69.85,69.86,69.75,69.76,13100.0,55.941,55.949,55.8609,55.8689,13100.0
2006-12-12 12:50:00,69.75,69.76,69.68,69.69,11100.0,55.8609,55.8689,55.8049,55.8129,11100.0
2006-12-12 13:00:00,69.69,69.76,69.66,69.72,13500.0,55.8129,55.8689,55.7889,55.8369,13500.0
2006-12-12 13:10:00,69.74,69.74,69.63,69.64,15400.0,55.8529,55.8529,55.7648,55.7728,15400.0
2006-12-12 13:20:00,69.63,69.73,69.63,69.73,13200.0,55.7648,55.8449,55.7648,55.8449,13200.0
2006-12-12 13:30:00,69.73,69.82,69.73,69.74,19000.0,55.8449,55.917,55.8449,55.8529,19000.0
2006-12-12 13:40:00,69.73,69.75,69.71,69.71,8100.0,55.8449,55.8609,55.8289,55.8289,8100.0
2006-12-12 13:50:00,69.72,69.74,69.68,69.69,10100.0,55.8369,55.8529,55.8049,55.8129,10100.0
2006-12-12 14:00:00,69.69,69.78,69.67,69.67,12100.0,55.8129,55.885,55.7969,55.7969,12100.0
2006-12-12 14:10:00,69.67,69.82,69.57,69.71,28000.0,55.7969,55.917,55.7168,55.8289,28000.0
2006-12-12 14:20:00,69.69,69.91,69.61,69.82,31800.0,55.8129,55.9891,55.7488,55.917,31800.0
2006-12-12 14:30:00,69.82,69.94,69.72,69.72,25500.0,55.917,56.0131,55.8369,55.8369,25500.0
2006-12-12 14:40:00,69.72,69.79,69.62,69.68,17500.0,55.8369,55.893,55.7568,55.8049,17500.0
2006-12-12 14:50:00,69.69,69.84,69.68,69.84,18100.0,55.8129,55.933,55.8049,55.933,18100.0
2006-12-12 15:00:00,69.84,69.97,69.77,69.81,35400.0,55.933,56.0371,55.877,55.909,35400.0
2006-12-12 15:10:00,69.82,69.88,69.76,69.77,45300.0,55.917,55.9651,55.8689,55.877,45300.0
2006-12-12 15:20:00,69.77,69.79,69.64,69.69,25100.0,55.877,55.893,55.7728,55.8129,25100.0
2006-12-12 15:30:00,69.68,69.77,69.57,69.74,43100.0,55.8049,55.877,55.7168,55.8529,43100.0
2006-12-12 15:40:00,69.74,69.79,69.58,69.6,35900.0,55.8529,55.893,55.7248,55.7408,35900.0
2006-12-12 15:50:00,69.58,69.61,69.5,69.6,48200.0,55.7248,55.7488,55.6607,55.7408,48200.0
2006-12-13 09:30:00,70.1,70.54,70.04,70.32,33700.0,56.1412,56.4936,56.0932,56.3174,33700.0
2006-12-13 09:40:00,70.29,70.37,69.99,70.27,21400.0,56.2934,56.3575,56.0531,56.2774,21400.0
2006-12-13 09:50:00,70.28,70.55,70.21,70.48,14200.0,56.2854,56.5016,56.2293,56.4456,14200.0
2006-12-13 10:00:00,70.5,70.68,70.37,70.51,14900.0,56.4616,56.6058,56.3575,56.4696,14900.0
2006-12-13 10:10:00,70.47,70.56,70.36,70.49,11400.0,56.4376,56.5096,56.3495,56.4536,11400.0
2006-12-13 10:20:00,70.46,70.63,70.39,70.6,14500.0,56.4296,56.5657,56.3735,56.5417,14500.0
2006-12-13 10:30:00,70.58,70.58,70.22,70.22,31100.0,56.5257,56.5257,56.2374,56.2374,31100.0
2006-12-13 10:40:00,70.21,70.22,70.0,70.02,19600.0,56.2293,56.2374,56.0612,56.0772,19600.0
2006-12-13 10:50:00,70.03,70.18,70.03,70.17,13900.0,56.0852,56.2053,56.0852,56.1973,13900.0
2006-12-13 11:00:00,70.16,70.28,70.15,70.15,20600.0,56.1893,56.2854,56.1813,56.1813,20600.0
2006-12-13 11:10:00,70.15,70.18,70.13,70.18,11600.0,56.1813,56.2053,56.1653,56.2053,11600.0
2006-12-13 11:20:00,70.18,70.2,70.15,70.2,12000.0,56.2053,56.2213,56.1813,56.2213,12000.0
2006-12-13 11:30:00,70.21,70.25,70.21,70.21,9200.0,56.2293,56.2614,56.2293,56.2293,9200.0
2006-12-13 11:40:00,70.21,70.21,70.15,70.2,10000.0,56.2293,56.2293,56.1813,56.2213,10000.0
2006-12-13 11:50:00,70.19,70.19,70.07,70.14,16400.0,56.2133,56.2133,56.1172,56.1733,16400.0
2006-12-13 12:00:00,70.14,70.15,70.01,70.08,69300.0,56.1733,56.1813,56.0692,56.1252,69300.0
2006-12-13 12:10:00,70.08,70.12,70.02,70.12,7800.0,56.1252,56.1573,56.0772,56.1573,7800.0
2006-12-13 12:20:00,70.12,70.16,70.11,70.14,6700.0,56.1573,56.1893,56.1493,56.1733,6700.0
2006-12-13 12:30:00,70.16,70.17,70.12,70.14,5300.0,56.1893,56.1973,56.1573,56.1733,5300.0
2006-12-13 12:40:00,70.13,70.15,70.08,70.15,9600.0,56.1653,56.1813,56.1252,56.1813,9600.0
2006-12-13 12:50:00,70.15,70.21,70.15,70.2,6000.0,56.1813,56.2293,56.1813,56.2213,6000.0
2006-12-13 13:00:00,70.2,70.24,70.18,70.18,9700.0,56.2213,56.2534,56.2053,56.2053,9700.0
2006-12-13 13:10:00,70.18,70.18,70.14,70.15,5000.0,56.2053,56.2053,56.1733,56.1813,5000.0
2006-12-13 13:20:00,70.16,70.2,70.16,70.18,6400.0,56.1893,56.2213,56.1893,56.2053,6400.0
2006-12-13 13:30:00,70.15,70.16,70.0,70.02,14700.0,56.1813,56.1893,56.0612,56.0772,14700.0
2006-12-13 13:40:00,70.0,70.1,69.96,70.1,12400.0,56.0612,56.1412,56.0291,56.1412,12400.0
2006-12-13 13:50:00,70.09,70.2,70.09,70.17,7100.0,56.1332,56.2213,56.1332,56.1973,7100.0
2006-12-13 14:00:00,70.18,70.24,70.14,70.22,12500.0,56.2053,56.2534,56.1733,56.2374,12500.0
2006-12-13 14:10:00,70.23,70.24,70.14,70.15,11000.0,56.2454,56.2534,56.1733,56.1813,11000.0
2006-12-13 14:20:00,70.15,70.18,70.09,70.14,8000.0,56.1813,56.2053,56.1332,56.1733,8000.0
2006-12-13 14:30:00,70.14,70.2,70.07,70.2,14300.0,56.1733,56.2213,56.1172,56.2213,14300.0
2006-12-13 14:40:00,70.2,70.2,70.12,70.18,8100.0,56.2213,56.2213,56.1573,56.2053,8100.0
2006-12-13 14:50:00,70.18,70.18,70.06,70.14,17000.0,56.2053,56.2053,56.1092,56.1733,17000.0
2006-12-13 15:00:00,70.14,70.24,70.12,70.21,29900.0,56.1733,56.2534,56.1573,56.2293,29900.0
2006-12-13 15:10:00,70.19,70.23,70.17,70.22,18000.0,56.2133,56.2454,56.1973,56.2374,18000.0
2006-12-13 15:20:00,70.23,70.3,70.21,70.29,21100.0,56.2454,56.3014,56.2293,56.2934,21100.0
2006-12-13 15:30:00,70.29,70.46,70.27,70.45,37500.0,56.2934,56.4296,56.2774,56.4216,37500.0
2006-12-13 15:40:00,70.45,70.45,70.28,70.33,32100.0,56.4216,56.4216,56.2854,56.3254,32100.0
2006-12-13 15:50:00,70.33,70.38,70.28,70.32,42500.0,56.3254,56.3655,56.2854,56.3174,42500.0
2006-12-14 09:30:00,70.39,70.42,69.79,69.83,41200.0,56.3735,56.3975,55.893,55.925,41200.0
2006-12-14 09:40:00,69.82,70.25,69.81,70.09,28200.0,55.917,56.2614,55.909,56.1332,28200.0
2006-12-14 09:50:00,70.09,70.83,70.08,70.78,30800.0,56.1332,56.7259,56.1252,56.6858,30800.0
2006-12-14 10:00:00,70.78,70.98,70.59,70.88,24600.0,56.6858,56.846,56.5337,56.7659,24600.0
2006-12-14 10:10:00,70.88,70.94,70.61,70.64,13600.0,56.7659,56.814,56.5497,56.5737,13600.0
2006-12-14 10:20:00,70.64,70.64,70.26,70.57,20200.0,56.5737,56.5737,56.2694,56.5177,20200.0
2006-12-14 10:30:00,70.56,70.62,70.31,70.58,23400.0,56.5096,56.5577,56.3094,56.5257,23400.0
2006-12-14 10:40:00,70.58,70.58,70.43,70.45,15600.0,56.5257,56.5257,56.4055,56.4216,15600.0
2006-12-14 10:50:00,70.48,70.48,70.38,70.44,12200.0,56.4456,56.4456,56.3655,56.4135,12200.0
2006-12-14 11:00:00,70.4,70.43,70.32,70.36,14300.0,56.3815,56.4055,56.3174,56.3495,14300.0
2006-12-14 11:10:00,70.35,70.38,70.27,70.34,13700.0,56.3415,56.3655,56.2774,56.3335,13700.0
2006-12-14 11:20:00,70.34,70.35,70.17,70.22,17600.0,56.3335,56.3415,56.1973,56.2374,17600.0
2006-12-14 11:30:00,70.21,70.21,70.12,70.12,16700.0,56.2293,56.2293,56.1573,56.1573,16700.0
2006-12-14 11:40:00,70.11,70.15,70.1,70.13,7000.0,56.1493,56.1813,56.1412,56.1653,7000.0
2006-12-14 11:50:00,70.13,70.14,70.1,70.13,6700.0,56.1653,56.1733,56.1412,56.1653,6700.0
2006-12-14 12:00:00,70.13,70.15,70.1,70.13,8900.0,56.1653,56.1813,56.1412,56.1653,8900.0
2006-12-14 12:10:00,70.13,70.13,70.04,70.07,13800.0,56.1653,56.1653,56.0932,56.1172,13800.0
2006-12-14 12:20:00,70.06,70.07,70.02,70.07,6800.0,56.1092,56.1172,56.0772,56.1172,6800.0
2006-12-14 12:30:00,70.06,70.22,70.06,70.19,12300.0,56.1092,56.2374,56.1092,56.2133,12300.0
2006-12-14 12:40:00,70.2,70.2,70.09,70.12,14100.0,56.2213,56.2213,56.1332,56.1573,14100.0
2006-12-14 12:50:00,70.11,70.11,69.99,70.09,14200.0,56.1493,56.1493,56.0531,56.1332,14200.0
2006-12-14 13:00:00,70.1,70.1,69.99,70.04,10200.0,56.1412,56.1412,56.0531,56.0932,10200.0
2006-12-14 13:10:00,70.03,70.15,70.03,70.15,17900.0,56.0852,56.1813,56.0852,56.1813,17900.0
2006-12-14 13:20:00,70.16,70.16,70.05,70.07,7700.0,56.1893,56.1893,56.1012,56.1172,7700.0
2006-12-14 13:30:00,70.07,70.08,69.98,69.98,14700.0,56.1172,56.1252,56.0451,56.0451,14700.0
2006-12-14 13:40:00,69.98,69.99,69.92,69.98,8500.0,56.0451,56.0531,55.9971,56.0451,8500.0
2006-12-14 13:50:00,69.98,70.02,69.96,70.0,9100.0,56.0451,56.0772,56.0291,56.0612,9100.0
2006-12-14 14:00:00,70.01,70.04,69.99,70.0,11500.0,56.0692,56.0932,56.0531,56.0612,11500.0
2006-12-14 14:10:00,70.0,70.11,70.0,70.09,16200.0,56.0612,56.1493,56.0612,56.1332,16200.0
2006-12-14 14:20:00,70.08,70.14,70.06,70.1,14600.0,56.1252,56.1733,56.1092,56.1412,14600.0
2006-12-14 14:30:00,70.1,70.22,70.07,70.22,15500.0,56.1412,56.2374,56.1172,56.2374,15500.0
2006-12-14 14:40:00,70.22,70.28,70.22,70.25,10000.0,56.2374,56.2854,56.2374,56.2614,10000.0
2006-12-14 14:50:00,70.27,70.28,70.22,70.24,7800.0,56.2774,56.2854,56.2374,56.2534,7800.0
2006-12-14 15:00:00,70.25,70.25,70.07,70.08,22700.0,56.2614,56.2614,56.1172,56.1252,22700.0
2006-12-14 15:10:00,70.08,70.11,69.99,70.03,20800.0,56.1252,56.1493,56.0531,56.0852,20800.0
2006-12-14 15:20:00,70.03,70.11,70.02,70.1,15000.0,56.0852,56.1493,56.0772,56.1412,15000.0
2006-12-14 15:30:00,70.1,70.18,70.1,70.16,26800.0,56.1412,56.2053,56.1412,56.1893,26800.0
2006-12-14 15:40:00,70.16,70.22,70.15,70.21,20800.0,56.1893,56.2374,56.1813,56.2293,20800.0
2006-12-14 15:50:00,70.21,70.21,70.05,70.05,29300.0,56.2293,56.2293,56.1012,56.1012,29300.0
2006-12-15 09:30:00,70.23,70.47,69.24,70.1,314600.0,56.2454,56.4376,55.4525,56.1412,314600.0
2006-12-15 09:40:00,70.1,70.34,70.09,70.31,16000.0,56.1412,56.3335,56.1332,56.3094,16000.0
2006-12-15 09:50:00,70.29,70.62,70.29,70.52,21400.0,56.2934,56.5577,56.2934,56.4776,21400.0
2006-12-15 10:00:00,70.5,70.52,70.37,70.43,20500.0,56.4616,56.4776,56.3575,56.4055,20500.0
2006-12-15 10:10:00,70.42,70.51,70.31,70.33,17500.0,56.3975,56.4696,56.3094,56.3254,17500.0
2006-12-15 10:20:00,70.33,70.33,70.25,70.28,8200.0,56.3254,56.3254,56.2614,56.2854,8200.0
2006-12-15 10:30:00,70.28,70.42,70.28,70.4,4300.0,56.2854,56.3975,56.2854,56.3815,4300.0
2006-12-15 10:40:00,70.41,70.41,70.31,70.32,3800.0,56.3895,56.3895,56.3094,56.3174,3800.0
2006-12-15 10:50:00,70.32,70.5,70.32,70.5,6000.0,56.3174,56.4616,56.3174,56.4616,6000.0
2006-12-15 11:00:00,70.5,70.52,70.47,70.52,4800.0,56.4616,56.4776,56.4376,56.4776,4800.0
2006-12-15 11:10:00,70.49,70.49,70.26,70.29,9400.0,56.4536,56.4536,56.2694,56.2934,9400.0
2006-12-15 11:20:00,70.29,70.31,70.15,70.15,10000.0,56.2934,56.3094,56.1813,56.1813,10000.0
2006-12-15 11:30:00,70.15,70.15,70.1,70.14,11000.0,56.1813,56.1813,56.1412,56.1733,11000.0
2006-12-15 11:40:00,70.14,70.16,70.11,70.13,12900.0,56.1733,56.1893,56.1493,56.1653,12900.0
2006-12-15 11:50:00,70.14,70.14,70.1,70.1,5600.0,56.1733,56.1733,56.1412,56.1412,5600.0
2006-12-15 12:00:00,70.11,70.11,70.01,70.02,10900.0,56.1493,56.1493,56.0692,56.0772,10900.0
2006-12-15 12:10:00,70.02,70.02,69.94,69.94,6900.0,56.0772,56.0772,56.0131,56.0131,6900.0
2006-12-15 12:20:00,69.91,69.94,69.8,69.87,13500.0,55.9891,56.0131,55.901,55.957,13500.0
2006-12-15 12:30:00,69.88,69.88,69.75,69.83,6600.0,55.9651,55.9651,55.8609,55.925,6600.0
2006-12-15 12:40:00,69.86,69.89,69.8,69.81,8100.0,55.949,55.9731,55.901,55.909,8100.0
2006-12-15 12:50:00,69.81,69.81,69.75,69.75,7900.0,55.909,55.909,55.8609,55.8609,7900.0
2006-12-15 13:00:00,69.77,69.81,69.76,69.8,6000.0,55.877,55.909,55.8689,55.901,6000.0
2006-12-15 13:10:00,69.8,69.8,69.75,69.79,8300.0,55.901,55.901,55.8609,55.893,8300.0
2006-12-15 13:20:00,69.82,69.86,69.77,69.77,10000.0,55.917,55.949,55.877,55.877,10000.0
2006-12-15 13:30:00,69.76,69.78,69.6,69.62,14100.0,55.8689,55.885,55.7408,55.7568,14100.0
2006-12-15 13:40:00,69.63,69.72,69.61,69.72,8100.0,55.7648,55.8369,55.7488,55.8369,8100.0
2006-12-15 13:50:00,69.73,69.83,69.7,69.83,5700.0,55.8449,55.925,55.8209,55.925,5700.0
2006-12-15 14:00:00,69.83,69.93,69.83,69.83,7600.0,55.925,56.0051,55.925,55.925,7600.0
2006-12-15 14:10:00,69.84,69.84,69.71,69.75,9000.0,55.933,55.933,55.8289,55.8609,9000.0
2006-12-15 14:20:00,69.75,69.88,69.75,69.88,4700.0,55.8609,55.9651,55.8609,55.9651,4700.0
2006-12-15 14:30:00,69.88,69.92,69.85,69.91,12000.0,55.9651,55.9971,55.941,55.9891,12000.0
2006-12-15 14:40:00,69.9,69.9,69.76,69.81,8200.0,55.9811,55.9811,55.8689,55.909,8200.0
2006-12-15 14:50:00,69.84,69.85,69.81,69.82,5100.0,55.933,55.941,55.909,55.917,5100.0
2006-12-15 15:00:00,69.81,69.81,69.73,69.74,14300.0,55.909,55.909,55.8449,55.8529,14300.0
2006-12-15 15:10:00,69.73,69.74,69.68,69.74,27700.0,55.8449,55.8529,55.8049,55.8529,27700.0
2006-12-15 15:20:00,69.74,69.76,69.69,69.7,17000.0,55.8529,55.8689,55.8129,55.8209,17000.0
2006-12-15 15:30:00,69.7,69.73,69.68,69.69,18500.0,55.8209,55.8449,55.8049,55.8129,18500.0
2006-12-15 15:40:00,69.69,69.81,69.68,69.81,24400.0,55.8129,55.909,55.8049,55.909,24400.0
2006-12-15 15:50:00,69.8,69.81,69.72,69.77,42200.0,55.901,55.909,55.8369,55.877,42200.0
2006-12-18 09:30:00,68.82,69.39,68.82,69.27,127700.0,55.1161,55.5726,55.1161,55.4765,127700.0
2006-12-18 09:40:00,69.28,69.56,69.21,69.27,42500.0,55.4845,55.7088,55.4285,55.4765,42500.0
2006-12-18 09:50:00,69.28,69.6,69.28,69.57,34000.0,55.4845,55.7408,55.4845,55.7168,34000.0
2006-12-18 10:00:00,69.58,69.62,69.45,69.57,34300.0,55.7248,55.7568,55.6207,55.7168,34300.0
2006-12-18 10:10:00,69.61,69.66,69.58,69.66,22500.0,55.7488,55.7889,55.7248,55.7889,22500.0
2006-12-18 10:20:00,69.64,69.77,69.62,69.75,19400.0,55.7728,55.877,55.7568,55.8609,19400.0
2006-12-18 10:30:00,69.75,69.8,69.7,69.8,20400.0,55.8609,55.901,55.8209,55.901,20400.0
2006-12-18 10:40:00,69.79,69.82,69.66,69.71,22200.0,55.893,55.917,55.7889,55.8289,22200.0
2006-12-18 10:50:00,69.68,69.77,69.66,69.76,12700.0,55.8049,55.877,55.7889,55.8689,12700.0
2006-12-18 11:00:00,69.73,69.79,69.68,69.79,20100.0,55.8449,55.893,55.8049,55.893,20100.0
2006-12-18 11:10:00,69.77,69.86,69.74,69.85,28400.0,55.877,55.949,55.8529,55.941,28400.0
2006-12-18 11:20:00,69.87,70.03,69.86,69.97,21200.0,55.957,56.0852,55.949,56.0371,21200.0
2006-12-18 11:30:00,69.99,70.03,69.89,69.93,20700.0,56.0531,56.0852,55.9731,56.0051,20700.0
2006-12-18 11:40:00,69.93,69.93,69.75,69.8,17100.0,56.0051,56.0051,55.8609,55.901,17100.0
2006-12-18 11:50:00,69.82,69.87,69.77,69.77,17100.0,55.917,55.957,55.877,55.877,17100.0
2006-12-18 12:00:00,69.76,69.76,69.67,69.7,11900.0,55.8689,55.8689,55.7969,55.8209,11900.0
2006-12-18 12:10:00,69.71,69.78,69.66,69.75,13500.0,55.8289,55.885,55.7889,55.8609,13500.0
2006-12-18 12:20:00,69.76,69.81,69.71,69.8,12900.0,55.8689,55.909,55.8289,55.901,12900.0
2006-12-18 12:30:00,69.81,69.87,69.79,69.79,11100.0,55.909,55.957,55.893,55.893,11100.0
2006-12-18 12:40:00,69.79,69.82,69.77,69.8,10000.0,55.893,55.917,55.877,55.901,10000.0
2006-12-18 12:50:00,69.8,69.81,69.72,69.72,10700.0,55.901,55.909,55.8369,55.8369,10700.0
2006-12-18 13:00:00,69.69,69.71,69.65,69.68,14300.0,55.8129,55.8289,55.7809,55.8049,14300.0
2006-12-18 13:10:00,69.69,69.81,69.69,69.78,14300.0,55.8129,55.909,55.8129,55.885,14300.0
2006-12-18 13:20:00,69.77,69.85,69.75,69.76,19200.0,55.877,55.941,55.8609,55.8689,19200.0
2006-12-18 13:30:00,69.76,69.82,69.74,69.74,12700.0,55.8689,55.917,55.8529,55.8529,12700.0
2006-12-18 13:40:00,69.74,69.88,69.74,69.87,15500.0,55.8529,55.9651,55.8529,55.957,15500.0
2006-12-18 13:50:00,69.86,69.89,69.81,69.89,35800.0,55.949,55.9731,55.909,55.9731,35800.0
2006-12-18 14:00:00,69.86,69.87,69.8,69.81,37800.0,55.949,55.957,55.901,55.909,37800.0
2006-12-18 14:10:00,69.82,69.84,69.77,69.8,17300.0,55.917,55.933,55.877,55.901,17300.0
2006-12-18 14:20:00,69.8,69.82,69.74,69.8,13800.0,55.901,55.917,55.8529,55.901,13800.0
2006-12-18 14:30:00,69.77,69.81,69.74,69.78,30800.0,55.877,55.909,55.8529,55.885,30800.0
2006-12-18 14:40:00,69.8,69.8,69.67,69.68,36100.0,55.901,55.901,55.7969,55.8049,36100.0
2006-12-18 14:50:00,69.69,69.75,69.67,69.74,51200.0,55.8129,55.8609,55.7969,55.8529,51200.0
2006-12-18 15:00:00,69.72,69.78,69.69,69.77,36100.0,55.8369,55.885,55.8129,55.877,36100.0
2006-12-18 15:10:00,69.76,69.78,69.7,69.75,27600.0,55.8689,55.885,55.8209,55.8609,27600.0
2006-12-18 15:20:00,69.75,69.81,69.7,69.79,37400.0,55.8609,55.909,55.8209,55.893,37400.0
2006-12-18 15:30:00,69.81,69.92,69.75,69.78,62900.0,55.909,55.9971,55.8609,55.885,62900.0
2006-12-18 15:40:00,69.78,69.81,69.74,69.77,29500.0,55.885,55.909,55.8529,55.877,29500.0
2006-12-18 15:50:00,69.77,69.78,69.69,69.76,30900.0,55.877,55.885,55.8129,55.8689,30900.0
2006-12-19 09:30:00,69.59,69.7,69.57,69.64,32600.0,55.7328,55.8209,55.7168,55.7728,32600.0
2006-12-19 09:40:00,69.63,69.93,69.61,69.92,20700.0,55.7648,56.0051,55.7488,55.9971,20700.0
2006-12-19 09:50:00,69.92,69.95,69.88,69.89,15500.0,55.9971,56.0211,55.9651,55.9731,15500.0
2006-12-19 10:00:00,69.92,69.92,69.73,69.73,42700.0,55.9971,55.9971,55.8449,55.8449,42700.0
2006-12-19 10:10:00,69.73,69.8,69.69,69.78,38700.0,55.8449,55.901,55.8129,55.885,38700.0
2006-12-19 10:20:00,69.78,69.78,69.63,69.66,12600.0,55.885,55.885,55.7648,55.7889,12600.0
2006-12-19 10:30:00,69.65,69.78,69.63,69.67,43000.0,55.7809,55.885,55.7648,55.7969,43000.0
2006-12-19 10:40:00,69.67,69.68,69.65,69.66,15900.0,55.7969,55.8049,55.7809,55.7889,15900.0
2006-12-19 10:50:00,69.67,69.67,69.62,69.67,23000.0,55.7969,55.7969,55.7568,55.7969,23000.0
2006-12-19 11:00:00,69.66,69.68,69.65,69.66,17800.0,55.7889,55.8049,55.7809,55.7889,17800.0
2006-12-19 11:10:00,69.66,69.68,69.56,69.58,10100.0,55.7889,55.8049,55.7088,55.7248,10100.0
2006-12-19 11:20:00,69.57,69.57,69.5,69.53,11600.0,55.7168,55.7168,55.6607,55.6847,11600.0
2006-12-19 11:30:00,69.51,69.59,69.5,69.53,12900.0,55.6687,55.7328,55.6607,55.6847,12900.0
2006-12-19 11:40:00,69.53,69.65,69.53,69.65,11300.0,55.6847,55.7809,55.6847,55.7809,11300.0
2006-12-19 11:50:00,69.68,69.68,69.5,69.68,16000.0,55.8049,55.8049,55.6607,55.8049,16000.0
2006-12-19 12:00:00,69.68,69.73,69.66,69.7,24700.0,55.8049,55.8449,55.7889,55.8209,24700.0
2006-12-19 12:10:00,69.69,69.69,69.55,69.57,9000.0,55.8129,55.8129,55.7008,55.7168,9000.0
2006-12-19 12:20:00,69.56,69.66,69.56,69.62,11000.0,55.7088,55.7889,55.7088,55.7568,11000.0
2006-12-19 12:30:00,69.6,69.71,69.6,69.65,12000.0,55.7408,55.8289,55.7408,55.7809,12000.0
2006-12-19 12:40:00,69.67,69.69,69.61,69.63,7200.0,55.7969,55.8129,55.7488,55.7648,7200.0
2006-12-19 12:50:00,69.62,69.64,69.59,69.61,15000.0,55.7568,55.7728,55.7328,55.7488,15000.0
2006-12-19 13:00:00,69.59,69.6,69.57,69.57,8900.0,55.7328,55.7408,55.7168,55.7168,8900.0
2006-12-19 13:10:00,69.57,69.6,69.53,69.53,18900.0,55.7168,55.7408,55.6847,55.6847,18900.0
2006-12-19 13:20:00,69.53,69.6,69.51,69.53,19100.0,55.6847,55.7408,55.6687,55.6847,19100.0
2006-12-19 13:30:00,69.55,69.58,69.53,69.54,12800.0,55.7008,55.7248,55.6847,55.6928,12800.0
2006-12-19 13:40:00,69.56,69.64,69.55,69.64,11800.0,55.7088,55.7728,55.7008,55.7728,11800.0
2006-12-19 13:50:00,69.64,69.64,69.58,69.63,7300.0,55.7728,55.7728,55.7248,55.7648,7300.0
2006-12-19 14:00:00,69.63,69.86,69.63,69.78,24900.0,55.7648,55.949,55.7648,55.885,24900.0
2006-12-19 14:10:00,69.78,69.81,69.75,69.76,11500.0,55.885,55.909,55.8609,55.8689,11500.0
2006-12-19 14:20:00,69.77,69.81,69.71,69.72,10500.0,55.877,55.909,55.8289,55.8369,10500.0
2006-12-19 14:30:00,69.72,69.8,69.71,69.77,13700.0,55.8369,55.901,55.8289,55.877,13700.0
2006-12-19 14:40:00,69.8,69.8,69.75,69.77,10900.0,55.901,55.901,55.8609,55.877,10900.0
2006-12-19 14:50:00,69.78,69.8,69.78,69.8,23300.0,55.885,55.901,55.885,55.901,23300.0
2006-12-19 15:00:00,69.8,69.82,69.76,69.82,78700.0,55.901,55.917,55.8689,55.917,78700.0
2006-12-19 15:10:00,69.82,69.98,69.82,69.89,35500.0,55.917,56.0451,55.917,55.9731,35500.0
2006-12-19 15:20:00,69.87,69.89,69.78,69.84,28900.0,55.957,55.9731,55.885,55.933,28900.0
2006-12-19 15:30:00,69.82,69.95,69.76,69.82,53100.0,55.917,56.0211,55.8689,55.917,53100.0
2006-12-19 15:40:00,69.82,69.89,69.76,69.79,21200.0,55.917,55.9731,55.8689,55.893,21200.0
2006-12-19 15:50:00,69.79,69.87,69.77,69.8,28400.0,55.893,55.957,55.877,55.901,28400.0
2006-12-20 09:30:00,69.9,69.9,69.64,69.65,31500.0,55.9811,55.9811,55.7728,55.7809,31500.0
2006-12-20 09:40:00,69.64,69.97,69.64,69.76,37500.0,55.7728,56.0371,55.7728,55.8689,37500.0
2006-12-20 09:50:00,69.77,69.92,69.75,69.81,26900.0,55.877,55.9971,55.8609,55.909,26900.0
2006-12-20 10:00:00,69.8,69.85,69.71,69.84,16800.0,55.901,55.941,55.8289,55.933,16800.0
2006-12-20 10:10:00,69.84,69.98,69.81,69.91,24700.0,55.933,56.0451,55.909,55.9891,24700.0
2006-12-20 10:20:00,69.92,70.38,69.89,70.32,57100.0,55.9971,56.3655,55.9731,56.3174,57100.0
2006-12-20 10:30:00,70.32,70.39,70.27,70.27,15800.0,56.3174,56.3735,56.2774,56.2774,15800.0
2006-12-20 10:40:00,70.28,70.3,70.19,70.3,17200.0,56.2854,56.3014,56.2133,56.3014,17200.0
2006-12-20 10:50:00,70.3,70.3,70.2,70.28,13700.0,56.3014,56.3014,56.2213,56.2854,13700.0
2006-12-20 11:00:00,70.28,70.3,70.21,70.28,15700.0,56.2854,56.3014,56.2293,56.2854,15700.0
2006-12-20 11:10:00,70.29,70.3,70.27,70.3,13800.0,56.2934,56.3014,56.2774,56.3014,13800.0
2006-12-20 11:20:00,70.29,70.4,70.08,70.08,22400.0,56.2934,56.3815,56.1252,56.1252,22400.0
2006-12-20 11:30:00,70.1,70.11,70.01,70.04,10800.0,56.1412,56.1493,56.0692,56.0932,10800.0
2006-12-20 11:40:00,70.03,70.03,69.96,69.99,7900.0,56.0852,56.0852,56.0291,56.0531,7900.0
2006-12-20 11:50:00,70.01,70.08,70.01,70.08,9000.0,56.0692,56.1252,56.0692,56.1252,9000.0
2006-12-20 12:00:00,70.09,70.15,70.08,70.1,12500.0,56.1332,56.1813,56.1252,56.1412,12500.0
2006-12-20 12:10:00,70.1,70.16,70.07,70.16,8500.0,56.1412,56.1893,56.1172,56.1893,8500.0
2006-12-20 12:20:00,70.17,70.23,70.17,70.23,6900.0,56.1973,56.2454,56.1973,56.2454,6900.0
2006-12-20 12:30:00,70.24,70.24,70.14,70.21,17500.0,56.2534,56.2534,56.1733,56.2293,17500.0
2006-12-20 12:40:00,70.21,70.34,70.15,70.19,20900.0,56.2293,56.3335,56.1813,56.2133,20900.0
2006-12-20 12:50:00,70.2,70.36,70.19,70.35,10600.0,56.2213,56.3495,56.2133,56.3415,10600.0
2006-12-20 13:00:00,70.35,70.35,70.3,70.33,5900.0,56.3415,56.3415,56.3014,56.3254,5900.0
2006-12-20 13:10:00,70.34,70.34,70.23,70.25,9300.0,56.3335,56.3335,56.2454,56.2614,9300.0
2006-12-20 13:20:00,70.27,70.29,70.24,70.26,14500.0,56.2774,56.2934,56.2534,56.2694,14500.0
2006-12-20 13:30:00,70.26,70.26,70.12,70.21,17100.0,56.2694,56.2694,56.1573,56.2293,17100.0
2006-12-20 13:40:00,70.21,70.23,70.1,70.11,8500.0,56.2293,56.2454,56.1412,56.1493,8500.0
2006-12-20 13:50:00,70.11,70.2,70.02,70.12,26200.0,56.1493,56.2213,56.0772,56.1573,26200.0
2006-12-20 14:00:00,70.14,70.24,70.09,70.11,14400.0,56.1733,56.2534,56.1332,56.1493,14400.0
2006-12-20 14:10:00,70.11,70.16,70.09,70.16,9300.0,56.1493,56.1893,56.1332,56.1893,9300.0
2006-12-20 14:20:00,70.16,70.21,70.11,70.14,19100.0,56.1893,56.2293,56.1493,56.1733,19100.0
2006-12-20 14:30:00,70.14,70.16,70.05,70.16,12400.0,56.1733,56.1893,56.1012,56.1893,12400.0
2006-12-20 14:40:00,70.16,70.25,70.12,70.22,12400.0,56.1893,56.2614,56.1573,56.2374,12400.0
2006-12-20 14:50:00,70.22,70.34,70.19,70.3,11400.0,56.2374,56.3335,56.2133,56.3014,11400.0
2006-12-20 15:00:00,70.3,70.31,70.22,70.29,16600.0,56.3014,56.3094,56.2374,56.2934,16600.0
2006-12-20 15:10:00,70.3,70.37,70.26,70.37,15300.0,56.3014,56.3575,56.2694,56.3575,15300.0
2006-12-20 15:20:00,70.36,70.38,70.34,70.37,11600.0,56.3495,56.3655,56.3335,56.3575,11600.0
2006-12-20 15:30:00,70.38,70.5,70.36,70.5,38600.0,56.3655,56.4616,56.3495,56.4616,38600.0
2006-12-20 15:40:00,70.5,70.51,70.38,70.47,35500.0,56.4616,56.4696,56.3655,56.4376,35500.0
2006-12-20 15:50:00,70.48,70.48,70.35,70.43,28400.0,56.4456,56.4456,56.3415,56.4055,28400.0
2006-12-21 09:30:00,70.55,70.9,70.55,70.84,26700.0,56.5016,56.7819,56.5016,56.7339,26700.0
2006-12-21 09:40:00,70.81,70.95,70.71,70.87,36000.0,56.7099,56.822,56.6298,56.7579,36000.0
2006-12-21 09:50:00,70.87,70.93,70.5,70.85,34600.0,56.7579,56.806,56.4616,56.7419,34600.0
2006-12-21 10:00:00,70.86,71.19,70.86,71.1,47100.0,56.7499,57.0142,56.7499,56.9421,47100.0
2006-12-21 10:10:00,71.09,71.36,71.01,71.04,46500.0,56.9341,57.1503,56.87,56.8941,46500.0
2006-12-21 10:20:00,71.06,71.15,70.97,71.07,31600.0,56.9101,56.9822,56.838,56.9181,31600.0
2006-12-21 10:30:00,71.06,71.17,70.96,71.15,26500.0,56.9101,56.9982,56.83,56.9822,26500.0
2006-12-21 10:40:00,71.15,71.17,70.98,70.98,20900.0,56.9822,56.9982,56.846,56.846,20900.0
2006-12-21 10:50:00,70.96,71.04,70.94,70.94,29300.0,56.83,56.8941,56.814,56.814,29300.0
2006-12-21 11:00:00,70.93,70.93,70.83,70.85,37900.0,56.806,56.806,56.7259,56.7419,37900.0
2006-12-21 11:10:00,70.85,70.98,70.82,70.96,21700.0,56.7419,56.846,56.7179,56.83,21700.0
2006-12-21 11:20:00,71.0,71.02,70.93,70.95,20400.0,56.862,56.878,56.806,56.822,20400.0
2006-12-21 11:30:00,70.95,70.97,70.92,70.96,13500.0,56.822,56.838,56.798,56.83,13500.0
2006-12-21 11:40:00,70.96,70.96,70.93,70.94,11900.0,56.83,56.83,56.806,56.814,11900.0
2006-12-21 11:50:00,70.94,70.94,70.77,70.77,18900.0,56.814,56.814,56.6778,56.6778,18900.0
2006-12-21 12:00:00,70.77,70.78,70.62,70.65,23800.0,56.6778,56.6858,56.5577,56.5817,23800.0
2006-12-21 12:10:00,70.65,70.67,70.48,70.48,16500.0,56.5817,56.5977,56.4456,56.4456,16500.0
2006-12-21 12:20:00,70.46,70.5,70.42,70.49,10500.0,56.4296,56.4616,56.3975,56.4536,10500.0
2006-12-21 12:30:00,70.48,70.49,70.25,70.26,18200.0,56.4456,56.4536,56.2614,56.2694,18200.0
2006-12-21 12:40:00,70.27,70.42,70.25,70.41,12300.0,56.2774,56.3975,56.2614,56.3895,12300.0
2006-12-21 12:50:00,70.41,70.42,70.31,70.31,19100.0,56.3895,56.3975,56.3094,56.3094,19100.0
2006-12-21 13:00:00,70.31,70.34,70.17,70.32,22900.0,56.3094,56.3335,56.1973,56.3174,22900.0
2006-12-21 13:10:00,70.35,70.43,70.32,70.37,17100.0,56.3415,56.4055,56.3174,56.3575,17100.0
2006-12-21 13:20:00,70.36,70.56,70.36,70.56,18500.0,56.3495,56.5096,56.3495,56.5096,18500.0
2006-12-21 13:30:00,70.56,70.61,70.39,70.5,19700.0,56.5096,56.5497,56.3735,56.4616,19700.0
2006-12-21 13:40:00,70.49,70.5,70.42,70.46,7700.0,56.4536,56.4616,56.3975,56.4296,7700.0
2006-12-21 13:50:00,70.46,70.49,70.21,70.26,17200.0,56.4296,56.4536,56.2293,56.2694,17200.0
2006-12-21 14:00:00,70.27,70.33,70.23,70.33,8800.0,56.2774,56.3254,56.2454,56.3254,8800.0
2006-12-21 14:10:00,70.32,70.35,70.29,70.33,10700.0,56.3174,56.3415,56.2934,56.3254,10700.0
2006-12-21 14:20:00,70.33,70.49,70.3,70.44,14300.0,56.3254,56.4536,56.3014,56.4135,14300.0
2006-12-21 14:30:00,70.44,70.48,70.39,70.39,15300.0,56.4135,56.4456,56.3735,56.3735,15300.0
2006-12-21 14:40:00,70.39,70.48,70.38,70.45,21300.0,56.3735,56.4456,56.3655,56.4216,21300.0
2006-12-21 14:50:00,70.45,70.53,70.4,70.53,22800.0,56.4216,56.4856,56.3815,56.4856,22800.0
2006-12-21 15:00:00,70.54,70.56,70.43,70.46,20300.0,56.4936,56.5096,56.4055,56.4296,20300.0
2006-12-21 15:10:00,70.46,70.58,70.46,70.56,36700.0,56.4296,56.5257,56.4296,56.5096,36700.0
2006-12-21 15:20:00,70.56,70.59,70.53,70.58,31500.0,56.5096,56.5337,56.4856,56.5257,31500.0
2006-12-21 15:30:00,70.59,70.65,70.58,70.6,30600.0,56.5337,56.5817,56.5257,56.5417,30600.0
2006-12-21 15:40:00,70.61,70.61,70.5,70.51,41300.0,56.5497,56.5497,56.4616,56.4696,41300.0
2006-12-21 15:50:00,70.51,70.6,70.5,70.55,59900.0,56.4696,56.5417,56.4616,56.5016,59900.0
2006-12-22 09:30:00,70.5,70.59,70.46,70.51,25000.0,56.4616,56.5337,56.4296,56.4696,25000.0
2006-12-22 09:40:00,70.51,70.7,70.33,70.53,224200.0,56.4696,56.6218,56.3254,56.4856,224200.0
2006-12-22 09:50:00,70.52,70.73,70.52,70.72,22900.0,56.4776,56.6458,56.4776,56.6378,22900.0
2006-12-22 10:00:00,70.74,70.8,70.71,70.75,40700.0,56.6538,56.7019,56.6298,56.6618,40700.0
2006-12-22 10:10:00,70.75,70.88,70.75,70.84,23900.0,56.6618,56.7659,56.6618,56.7339,23900.0
2006-12-22 10:20:00,70.82,70.95,70.81,70.92,26300.0,56.7179,56.822,56.7099,56.798,26300.0
2006-12-22 10:30:00,70.89,70.94,70.84,70.89,49500.0,56.7739,56.814,56.7339,56.7739,49500.0
2006-12-22 10:40:00,70.88,70.88,70.67,70.67,20000.0,56.7659,56.7659,56.5977,56.5977,20000.0
2006-12-22 10:50:00,70.7,70.95,70.7,70.82,23700.0,56.6218,56.822,56.6218,56.7179,23700.0
2006-12-22 11:00:00,70.81,70.81,70.54,70.55,8800.0,56.7099,56.7099,56.4936,56.5016,8800.0
2006-12-22 11:10:00,70.55,70.59,70.5,70.5,26800.0,56.5016,56.5337,56.4616,56.4616,26800.0
2006-12-22 11:20:00,70.5,70.58,70.48,70.57,71100.0,56.4616,56.5257,56.4456,56.5177,71100.0
2006-12-22 11:30:00,70.58,70.65,70.55,70.61,21700.0,56.5257,56.5817,56.5016,56.5497,21700.0
2006-12-22 11:40:00,70.61,70.62,70.52,70.56,33900.0,56.5497,56.5577,56.4776,56.5096,33900.0
2006-12-22 11:50:00,70.52,70.56,70.5,70.5,9300.0,56.4776,56.5096,56.4616,56.4616,9300.0
2006-12-22 12:00:00,70.5,70.54,70.5,70.51,34000.0,56.4616,56.4936,56.4616,56.4696,34000.0
2006-12-22 12:10:00,70.53,70.57,70.53,70.55,27200.0,56.4856,56.5177,56.4856,56.5016,27200.0
2006-12-22 12:20:00,70.55,70.59,70.54,70.54,68200.0,56.5016,56.5337,56.4936,56.4936,68200.0
2006-12-22 12:30:00,70.53,70.59,70.52,70.59,15700.0,56.4856,56.5337,56.4776,56.5337,15700.0
2006-12-22 12:40:00,70.56,70.58,70.53,70.55,22700.0,56.5096,56.5257,56.4856,56.5016,22700.0
2006-12-22 12:50:00,70.56,70.56,70.49,70.53,23000.0,56.5096,56.5096,56.4536,56.4856,23000.0
2006-12-22 13:00:00,70.53,70.54,70.47,70.49,24800.0,56.4856,56.4936,56.4376,56.4536,24800.0
2006-12-22 13:10:00,70.5,70.54,70.46,70.5,26100.0,56.4616,56.4936,56.4296,56.4616,26100.0
2006-12-22 13:20:00,70.5,70.51,70.46,70.46,20700.0,56.4616,56.4696,56.4296,56.4296,20700.0
2006-12-22 13:30:00,70.45,70.46,70.4,70.46,8400.0,56.4216,56.4296,56.3815,56.4296,8400.0
2006-12-22 13:40:00,70.46,70.46,70.39,70.39,7400.0,56.4296,56.4296,56.3735,56.3735,7400.0
2006-12-22 13:50:00,70.39,70.45,70.38,70.45,20200.0,56.3735,56.4216,56.3655,56.4216,20200.0
2006-12-22 14:00:00,70.44,70.48,70.43,70.44,19500.0,56.4135,56.4456,56.4055,56.4135,19500.0
2006-12-22 14:10:00,70.43,70.47,70.43,70.46,14000.0,56.4055,56.4376,56.4055,56.4296,14000.0
2006-12-22 14:20:00,70.46,70.49,70.46,70.48,15500.0,56.4296,56.4536,56.4296,56.4456,15500.0
2006-12-22 14:30:00,70.48,70.48,70.47,70.47,10200.0,56.4456,56.4456,56.4376,56.4376,10200.0
2006-12-22 14:40:00,70.47,70.5,70.47,70.5,14700.0,56.4376,56.4616,56.4376,56.4616,14700.0
2006-12-22 14:50:00,70.51,70.54,70.5,70.51,16900.0,56.4696,56.4936,56.4616,56.4696,16900.0
2006-12-22 15:00:00,70.51,70.51,70.47,70.49,11000.0,56.4696,56.4696,56.4376,56.4536,11000.0
2006-12-22 15:10:00,70.5,70.52,70.5,70.51,10800.0,56.4616,56.4776,56.4616,56.4696,10800.0
2006-12-22 15:20:00,70.51,70.52,70.42,70.44,46300.0,56.4696,56.4776,56.3975,56.4135,46300.0
2006-12-22 15:30:00,70.43,70.45,70.32,70.32,30300.0,56.4055,56.4216,56.3174,56.3174,30300.0
2006-12-22 15:40:00,70.33,70.33,70.2,70.22,26300.0,56.3254,56.3254,56.2213,56.2374,26300.0
2006-12-22 15:50:00,70.2,70.21,70.08,70.12,37800.0,56.2213,56.2293,56.1252,56.1573,37800.0
2006-12-26 09:30:00,70.07,70.08,69.96,70.05,11800.0,56.1172,56.1252,56.0291,56.1012,11800.0
2006-12-26 09:40:00,70.04,70.25,70.04,70.19,19200.0,56.0932,56.2614,56.0932,56.2133,19200.0
2006-12-26 09:50:00,70.19,70.3,70.13,70.14,16400.0,56.2133,56.3014,56.1653,56.1733,16400.0
2006-12-26 10:00:00,70.15,70.15,70.08,70.09,13400.0,56.1813,56.1813,56.1252,56.1332,13400.0
2006-12-26 10:10:00,70.07,70.15,70.07,70.14,2500.0,56.1172,56.1813,56.1172,56.1733,2500.0
2006-12-26 10:20:00,70.15,70.15,70.13,70.13,6200.0,56.1813,56.1813,56.1653,56.1653,6200.0
2006-12-26 10:30:00,70.15,70.17,70.12,70.13,3200.0,56.1813,56.1973,56.1573,56.1653,3200.0
2006-12-26 10:40:00,70.13,70.15,70.07,70.07,4700.0,56.1653,56.1813,56.1172,56.1172,4700.0
2006-12-26 10:50:00,70.1,70.1,70.07,70.07,3300.0,56.1412,56.1412,56.1172,56.1172,3300.0
2006-12-26 11:00:00,70.07,70.15,70.07,70.12,5200.0,56.1172,56.1813,56.1172,56.1573,5200.0
2006-12-26 11:10:00,70.15,70.21,70.15,70.19,3500.0,56.1813,56.2293,56.1813,56.2133,3500.0
2006-12-26 11:20:00,70.18,70.23,70.16,70.2,4900.0,56.2053,56.2454,56.1893,56.2213,4900.0
2006-12-26 11:30:00,70.22,70.24,70.2,70.21,4800.0,56.2374,56.2534,56.2213,56.2293,4800.0
2006-12-26 11:40:00,70.23,70.25,70.07,70.08,12300.0,56.2454,56.2614,56.1172,56.1252,12300.0
2006-12-26 11:50:00,70.08,70.12,70.06,70.11,13600.0,56.1252,56.1573,56.1092,56.1493,13600.0
2006-12-26 12:00:00,70.09,70.1,70.07,70.09,2500.0,56.1332,56.1412,56.1172,56.1332,2500.0
2006-12-26 12:10:00,70.07,70.16,70.03,70.14,12900.0,56.1172,56.1893,56.0852,56.1733,12900.0
2006-12-26 12:20:00,70.14,70.19,70.13,70.13,7900.0,56.1733,56.2133,56.1653,56.1653,7900.0
2006-12-26 12:30:00,70.13,70.18,70.13,70.15,5700.0,56.1653,56.2053,56.1653,56.1813,5700.0
2006-12-26 12:40:00,70.16,70.28,70.16,70.28,3200.0,56.1893,56.2854,56.1893,56.2854,3200.0
2006-12-26 12:50:00,70.26,70.33,70.23,70.29,18300.0,56.2694,56.3254,56.2454,56.2934,18300.0
2006-12-26 13:00:00,70.26,70.29,70.21,70.22,7200.0,56.2694,56.2934,56.2293,56.2374,7200.0
2006-12-26 13:10:00,70.21,70.34,70.21,70.34,3300.0,56.2293,56.3335,56.2293,56.3335,3300.0
2006-12-26 13:20:00,70.33,70.35,70.26,70.27,7200.0,56.3254,56.3415,56.2694,56.2774,7200.0
2006-12-26 13:30:00,70.28,70.31,70.25,70.31,3500.0,56.2854,56.3094,56.2614,56.3094,3500.0
2006-12-26 13:40:00,70.31,70.35,70.28,70.34,5500.0,56.3094,56.3415,56.2854,56.3335,5500.0
2006-12-26 13:50:00,70.35,70.35,70.3,70.34,5900.0,56.3415,56.3415,56.3014,56.3335,5900.0
2006-12-26 14:00:00,70.33,70.35,70.32,70.33,6800.0,56.3254,56.3415,56.3174,56.3254,6800.0
2006-12-26 14:10:00,70.33,70.35,70.31,70.34,2700.0,56.3254,56.3415,56.3094,56.3335,2700.0
2006-12-26 14:20:00,70.34,70.36,70.31,70.31,6500.0,56.3335,56.3495,56.3094,56.3094,6500.0
2006-12-26 14:30:00,70.32,70.36,70.31,70.35,7500.0,56.3174,56.3495,56.3094,56.3415,7500.0
2006-12-26 14:40:00,70.36,70.37,70.33,70.34,7800.0,56.3495,56.3575,56.3254,56.3335,7800.0
2006-12-26 14:50:00,70.34,70.38,70.29,70.3,11100.0,56.3335,56.3655,56.2934,56.3014,11100.0
2006-12-26 15:00:00,70.32,70.36,70.3,70.35,9800.0,56.3174,56.3495,56.3014,56.3415,9800.0
2006-12-26 15:10:00,70.35,70.39,70.33,70.38,8900.0,56.3415,56.3735,56.3254,56.3655,8900.0
2006-12-26 15:20:00,70.39,70.42,70.38,70.42,11800.0,56.3735,56.3975,56.3655,56.3975,11800.0
2006-12-26 15:30:00,70.42,70.49,70.4,70.49,22400.0,56.3975,56.4536,56.3815,56.4536,22400.0
2006-12-26 15:40:00,70.48,70.49,70.39,70.47,28500.0,56.4456,56.4536,56.3735,56.4376,28500.0
2006-12-26 15:50:00,70.47,70.47,70.33,70.4,24300.0,56.4376,56.4376,56.3254,56.3815,24300.0
2006-12-27 09:30:00,70.74,70.95,70.49,70.87,24000.0,56.6538,56.822,56.4536,56.7579,24000.0
2006-12-27 09:40:00,70.84,70.85,70.69,70.85,6900.0,56.7339,56.7419,56.6138,56.7419,6900.0
2006-12-27 09:50:00,70.86,70.9,70.64,70.64,8700.0,56.7499,56.7819,56.5737,56.5737,8700.0
2006-12-27 10:00:00,70.65,70.72,70.64,70.69,8800.0,56.5817,56.6378,56.5737,56.6138,8800.0
2006-12-27 10:10:00,70.68,70.68,70.62,70.63,5700.0,56.6058,56.6058,56.5577,56.5657,5700.0
2006-12-27 10:20:00,70.62,70.65,70.58,70.65,10000.0,56.5577,56.5817,56.5257,56.5817,10000.0
2006-12-27 10:30:00,70.65,70.65,70.5,70.5,7500.0,56.5817,56.5817,56.4616,56.4616,7500.0
2006-12-27 10:40:00,70.49,70.49,70.43,70.45,14000.0,56.4536,56.4536,56.4055,56.4216,14000.0
2006-12-27 10:50:00,70.45,70.5,70.45,70.48,5200.0,56.4216,56.4616,56.4216,56.4456,5200.0
2006-12-27 11:00:00,70.48,70.54,70.46,70.54,5700.0,56.4456,56.4936,56.4296,56.4936,5700.0
2006-12-27 11:10:00,70.57,70.57,70.49,70.49,8200.0,56.5177,56.5177,56.4536,56.4536,8200.0
2006-12-27 11:20:00,70.49,70.5,70.32,70.36,8500.0,56.4536,56.4616,56.3174,56.3495,8500.0
2006-12-27 11:30:00,70.36,70.39,70.19,70.35,19300.0,56.3495,56.3735,56.2133,56.3415,19300.0
2006-12-27 11:40:00,70.33,70.35,70.31,70.31,4700.0,56.3254,56.3415,56.3094,56.3094,4700.0
2006-12-27 11:50:00,70.31,70.33,70.29,70.31,3800.0,56.3094,56.3254,56.2934,56.3094,3800.0
2006-12-27 12:00:00,70.31,70.34,70.31,70.31,3900.0,56.3094,56.3335,56.3094,56.3094,3900.0
2006-12-27 12:10:00,70.31,70.31,70.26,70.27,6900.0,56.3094,56.3094,56.2694,56.2774,6900.0
2006-12-27 12:20:00,70.28,70.29,70.21,70.22,5100.0,56.2854,56.2934,56.2293,56.2374,5100.0
2006-12-27 12:30:00,70.24,70.26,70.13,70.18,6900.0,56.2534,56.2694,56.1653,56.2053,6900.0
2006-12-27 12:40:00,70.18,70.26,70.18,70.26,3500.0,56.2053,56.2694,56.2053,56.2694,3500.0
2006-12-27 12:50:00,70.28,70.28,70.1,70.13,30400.0,56.2854,56.2854,56.1412,56.1653,30400.0
2006-12-27 13:00:00,70.13,70.13,70.04,70.07,25800.0,56.1653,56.1653,56.0932,56.1172,25800.0
2006-12-27 13:10:00,70.07,70.07,70.03,70.03,9400.0,56.1172,56.1172,56.0852,56.0852,9400.0
2006-12-27 13:20:00,70.02,70.02,69.98,69.99,43800.0,56.0772,56.0772,56.0451,56.0531,43800.0
2006-12-27 13:30:00,70.0,70.04,69.99,70.02,9800.0,56.0612,56.0932,56.0531,56.0772,9800.0
2006-12-27 13:40:00,70.04,70.07,69.99,70.01,13500.0,56.0932,56.1172,56.0531,56.0692,13500.0
2006-12-27 13:50:00,70.01,70.04,69.99,70.02,16800.0,56.0692,56.0932,56.0531,56.0772,16800.0
2006-12-27 14:00:00,70.01,70.05,69.99,70.0,11600.0,56.0692,56.1012,56.0531,56.0612,11600.0
2006-12-27 14:10:00,70.02,70.03,69.95,69.96,20400.0,56.0772,56.0852,56.0211,56.0291,20400.0
2006-12-27 14:20:00,69.97,70.0,69.97,69.99,9000.0,56.0371,56.0612,56.0371,56.0531,9000.0
2006-12-27 14:30:00,70.0,70.0,69.98,70.0,11300.0,56.0612,56.0612,56.0451,56.0612,11300.0
2006-12-27 14:40:00,70.0,70.0,69.98,69.99,11000.0,56.0612,56.0612,56.0451,56.0531,11000.0
2006-12-27 14:50:00,70.0,70.0,69.98,70.0,13200.0,56.0612,56.0612,56.0451,56.0612,13200.0
2006-12-27 15:00:00,70.0,70.0,69.95,69.96,25000.0,56.0612,56.0612,56.0211,56.0291,25000.0
2006-12-27 15:10:00,69.95,69.96,69.89,69.92,22100.0,56.0211,56.0291,55.9731,55.9971,22100.0
2006-12-27 15:20:00,69.93,69.93,69.92,69.92,10600.0,56.0051,56.0051,55.9971,55.9971,10600.0
2006-12-27 15:30:00,69.92,69.97,69.92,69.96,25800.0,55.9971,56.0371,55.9971,56.0291,25800.0
2006-12-27 15:40:00,69.96,69.98,69.93,69.98,27800.0,56.0291,56.0451,56.0051,56.0451,27800.0
2006-12-27 15:50:00,69.98,70.07,69.95,70.07,31200.0,56.0451,56.1172,56.0211,56.1172,31200.0
2006-12-28 09:30:00,69.69,69.8,69.6,69.74,31700.0,55.8129,55.901,55.7408,55.8529,31700.0
2006-12-28 09:40:00,69.74,69.8,69.72,69.74,18900.0,55.8529,55.901,55.8369,55.8529,18900.0
2006-12-28 09:50:00,69.75,69.8,69.69,69.79,15300.0,55.8609,55.901,55.8129,55.893,15300.0
2006-12-28 10:00:00,69.8,69.89,69.51,69.8,42900.0,55.901,55.9731,55.6687,55.901,42900.0
2006-12-28 10:10:00,69.82,69.82,69.69,69.75,15200.0,55.917,55.917,55.8129,55.8609,15200.0
2006-12-28 10:20:00,69.75,69.77,69.71,69.75,11800.0,55.8609,55.877,55.8289,55.8609,11800.0
2006-12-28 10:30:00,69.76,69.9,69.71,69.9,17100.0,55.8689,55.9811,55.8289,55.9811,17100.0
2006-12-28 10:40:00,69.89,69.95,69.87,69.95,11900.0,55.9731,56.0211,55.957,56.0211,11900.0
2006-12-28 10:50:00,69.95,70.0,69.95,69.97,7800.0,56.0211,56.0612,56.0211,56.0371,7800.0
2006-12-28 11:00:00,69.99,69.99,69.93,69.94,14300.0,56.0531,56.0531,56.0051,56.0131,14300.0
2006-12-28 11:10:00,69.95,70.1,69.94,70.06,18400.0,56.0211,56.1412,56.0131,56.1092,18400.0
2006-12-28 11:20:00,70.07,70.19,70.07,70.19,7700.0,56.1172,56.2133,56.1172,56.2133,7700.0
2006-12-28 11:30:00,70.19,70.28,70.18,70.24,17600.0,56.2133,56.2854,56.2053,56.2534,17600.0
2006-12-28 11:40:00,70.25,70.26,70.14,70.16,21000.0,56.2614,56.2694,56.1733,56.1893,21000.0
2006-12-28 11:50:00,70.17,70.2,70.15,70.18,12400.0,56.1973,56.2213,56.1813,56.2053,12400.0
2006-12-28 12:00:00,70.17,70.19,70.1,70.16,8800.0,56.1973,56.2133,56.1412,56.1893,8800.0
2006-12-28 12:10:00,70.16,70.25,70.16,70.2,6400.0,56.1893,56.2614,56.1893,56.2213,6400.0
2006-12-28 12:20:00,70.22,70.22,70.1,70.19,8100.0,56.2374,56.2374,56.1412,56.2133,8100.0
2006-12-28 12:30:00,70.19,70.2,70.18,70.2,3800.0,56.2133,56.2213,56.2053,56.2213,3800.0
2006-12-28 12:40:00,70.2,70.21,70.18,70.21,4200.0,56.2213,56.2293,56.2053,56.2293,4200.0
2006-12-28 12:50:00,70.21,70.29,70.2,70.27,4700.0,56.2293,56.2934,56.2213,56.2774,4700.0
2006-12-28 13:00:00,70.27,70.35,70.27,70.33,11400.0,56.2774,56.3415,56.2774,56.3254,11400.0
2006-12-28 13:10:00,70.34,70.36,70.24,70.26,11000.0,56.3335,56.3495,56.2534,56.2694,11000.0
2006-12-28 13:20:00,70.27,70.27,70.22,70.22,4200.0,56.2774,56.2774,56.2374,56.2374,4200.0
2006-12-28 13:30:00,70.22,70.32,70.21,70.31,7500.0,56.2374,56.3174,56.2293,56.3094,7500.0
2006-12-28 13:40:00,70.31,70.31,70.24,70.25,6300.0,56.3094,56.3094,56.2534,56.2614,6300.0
2006-12-28 13:50:00,70.23,70.25,70.18,70.18,4300.0,56.2454,56.2614,56.2053,56.2053,4300.0
2006-12-28 14:00:00,70.18,70.22,70.14,70.14,11000.0,56.2053,56.2374,56.1733,56.1733,11000.0
2006-12-28 14:10:00,70.14,70.22,70.14,70.2,21800.0,56.1733,56.2374,56.1733,56.2213,21800.0
2006-12-28 14:20:00,70.19,70.19,70.13,70.13,8400.0,56.2133,56.2133,56.1653,56.1653,8400.0
2006-12-28 14:30:00,70.14,70.21,70.14,70.18,12500.0,56.1733,56.2293,56.1733,56.2053,12500.0
2006-12-28 14:40:00,70.18,70.22,70.16,70.2,13700.0,56.2053,56.2374,56.1893,56.2213,13700.0
2006-12-28 14:50:00,70.21,70.34,70.2,70.33,13200.0,56.2293,56.3335,56.2213,56.3254,13200.0
2006-12-28 15:00:00,70.32,70.34,70.27,70.31,16800.0,56.3174,56.3335,56.2774,56.3094,16800.0
2006-12-28 15:10:00,70.3,70.3,70.19,70.19,13600.0,56.3014,56.3014,56.2133,56.2133,13600.0
2006-12-28 15:20:00,70.19,70.19,70.08,70.12,11600.0,56.2133,56.2133,56.1252,56.1573,11600.0
2006-12-28 15:30:00,70.12,70.2,70.12,70.19,12200.0,56.1573,56.2213,56.1573,56.2133,12200.0
2006-12-28 15:40:00,70.18,70.2,70.11,70.14,21600.0,56.2053,56.2213,56.1493,56.1733,21600.0
2006-12-28 15:50:00,70.14,70.14,70.03,70.07,20400.0,56.1733,56.1733,56.0852,56.1172,20400.0
2006-12-29 09:30:00,70.0,70.1,69.95,69.98,14100.0,56.0612,56.1412,56.0211,56.0451,14100.0
2006-12-29 09:40:00,69.98,69.98,69.8,69.85,14400.0,56.0451,56.0451,55.901,55.941,14400.0
2006-12-29 09:50:00,69.85,69.89,69.79,69.83,14400.0,55.941,55.9731,55.893,55.925,14400.0
2006-12-29 10:00:00,69.82,69.87,69.72,69.8,14800.0,55.917,55.957,55.8369,55.901,14800.0
2006-12-29 10:10:00,69.82,69.85,69.79,69.79,9300.0,55.917,55.941,55.893,55.893,9300.0
2006-12-29 10:20:00,69.78,69.79,69.73,69.75,6300.0,55.885,55.893,55.8449,55.8609,6300.0
2006-12-29 10:30:00,69.75,69.77,69.72,69.73,9500.0,55.8609,55.877,55.8369,55.8449,9500.0
2006-12-29 10:40:00,69.69,69.75,69.65,69.67,7000.0,55.8129,55.8609,55.7809,55.7969,7000.0
2006-12-29 10:50:00,69.67,69.67,69.62,69.63,6800.0,55.7969,55.7969,55.7568,55.7648,6800.0
2006-12-29 11:00:00,69.62,69.62,69.56,69.61,6800.0,55.7568,55.7568,55.7088,55.7488,6800.0
2006-12-29 11:10:00,69.61,69.65,69.6,69.63,10100.0,55.7488,55.7809,55.7408,55.7648,10100.0
2006-12-29 11:20:00,69.62,69.65,69.53,69.53,6900.0,55.7568,55.7809,55.6847,55.6847,6900.0
2006-12-29 11:30:00,69.53,69.54,69.45,69.46,14300.0,55.6847,55.6928,55.6207,55.6287,14300.0
2006-12-29 11:40:00,69.46,69.46,69.41,69.43,10800.0,55.6287,55.6287,55.5886,55.6047,10800.0
2006-12-29 11:50:00,69.42,69.43,69.4,69.4,6500.0,55.5967,55.6047,55.5806,55.5806,6500.0
2006-12-29 12:00:00,69.4,69.44,69.4,69.43,10800.0,55.5806,55.6127,55.5806,55.6047,10800.0
2006-12-29 12:10:00,69.42,69.43,69.4,69.4,7100.0,55.5967,55.6047,55.5806,55.5806,7100.0
2006-12-29 12:20:00,69.41,69.41,69.38,69.39,8800.0,55.5886,55.5886,55.5646,55.5726,8800.0
2006-12-29 12:30:00,69.39,69.41,69.38,69.4,10400.0,55.5726,55.5886,55.5646,55.5806,10400.0
2006-12-29 12:40:00,69.4,69.41,69.39,69.41,6500.0,55.5806,55.5886,55.5726,55.5886,6500.0
2006-12-29 12:50:00,69.4,69.43,69.39,69.41,21900.0,55.5806,55.6047,55.5726,55.5886,21900.0
2006-12-29 13:00:00,69.41,69.41,69.38,69.39,14400.0,55.5886,55.5886,55.5646,55.5726,14400.0
2006-12-29 13:10:00,69.39,69.39,69.33,69.34,11700.0,55.5726,55.5726,55.5246,55.5326,11700.0
2006-12-29 13:20:00,69.34,69.34,69.29,69.29,10000.0,55.5326,55.5326,55.4925,55.4925,10000.0
2006-12-29 13:30:00,69.3,69.31,69.29,69.3,5300.0,55.5005,55.5086,55.4925,55.5005,5300.0
2006-12-29 13:40:00,69.3,69.3,69.23,69.26,27900.0,55.5005,55.5005,55.4445,55.4685,27900.0
2006-12-29 13:50:00,69.26,69.29,69.25,69.26,7800.0,55.4685,55.4925,55.4605,55.4685,7800.0
2006-12-29 14:00:00,69.26,69.26,69.08,69.09,61200.0,55.4685,55.4685,55.3244,55.3324,61200.0
2006-12-29 14:10:00,69.09,69.1,69.08,69.09,26400.0,55.3324,55.3404,55.3244,55.3324,26400.0
2006-12-29 14:20:00,69.09,69.09,68.96,68.96,28300.0,55.3324,55.3324,55.2283,55.2283,28300.0
2006-12-29 14:30:00,68.96,68.97,68.87,68.97,30300.0,55.2283,55.2363,55.1562,55.2363,30300.0
2006-12-29 14:40:00,68.98,69.09,68.97,69.09,17100.0,55.2443,55.3324,55.2363,55.3324,17100.0
2006-12-29 14:50:00,69.08,69.15,69.08,69.14,12200.0,55.3244,55.3804,55.3244,55.3724,12200.0
2006-12-29 15:00:00,69.14,69.27,69.14,69.24,27400.0,55.3724,55.4765,55.3724,55.4525,27400.0
2006-12-29 15:10:00,69.25,69.26,69.22,69.24,13000.0,55.4605,55.4685,55.4365,55.4525,13000.0
2006-12-29 15:20:00,69.23,69.24,68.84,68.91,30600.0,55.4445,55.4525,55.1321,55.1882,30600.0
2006-12-29 15:30:00,68.92,69.09,68.92,69.03,21400.0,55.1962,55.3324,55.1962,55.2843,21400.0
2006-12-29 15:40:00,69.06,69.2,69.06,69.18,26700.0,55.3083,55.4205,55.3083,55.4044,26700.0
2006-12-29 15:50:00,69.19,69.25,68.96,68.97,52700.0,55.4125,55.4605,55.2283,55.2363,52700.0
2007-01-03 09:30:00,69.0,69.91,69.0,69.75,72400.0,55.2603,55.9891,55.2603,55.8609,72400.0
2007-01-03 09:40:00,69.75,70.6,69.68,70.47,148300.0,55.8609,56.5417,55.8049,56.4376,148300.0
2007-01-03 09:50:00,70.48,70.6,70.25,70.57,59700.0,56.4456,56.5417,56.2614,56.5177,59700.0
2007-01-03 10:00:00,70.56,70.95,70.49,70.94,62100.0,56.5096,56.822,56.4536,56.814,62100.0
2007-01-03 10:10:00,70.94,71.37,70.7,71.36,103100.0,56.814,57.1584,56.6218,57.1503,103100.0
2007-01-03 10:20:00,71.36,71.69,71.34,71.61,81000.0,57.1503,57.4146,57.1343,57.3506,81000.0
2007-01-03 10:30:00,71.6,71.65,71.47,71.47,56700.0,57.3426,57.3826,57.2384,57.2384,56700.0
2007-01-03 10:40:00,71.47,71.65,71.46,71.6,30400.0,57.2384,57.3826,57.2304,57.3426,30400.0
2007-01-03 10:50:00,71.6,71.74,71.59,71.68,34700.0,57.3426,57.4547,57.3345,57.4066,34700.0
2007-01-03 11:00:00,71.69,71.75,71.66,71.67,42500.0,57.4146,57.4627,57.3906,57.3986,42500.0
2007-01-03 11:10:00,71.68,71.71,71.65,71.68,26800.0,57.4066,57.4307,57.3826,57.4066,26800.0
2007-01-03 11:20:00,71.7,71.79,71.65,71.7,39800.0,57.4226,57.4947,57.3826,57.4226,39800.0
2007-01-03 11:30:00,71.7,71.73,71.65,71.66,25800.0,57.4226,57.4467,57.3826,57.3906,25800.0
2007-01-03 11:40:00,71.66,71.76,71.64,71.7,22000.0,57.3906,57.4707,57.3746,57.4226,22000.0
2007-01-03 11:50:00,71.69,71.74,71.66,71.67,13100.0,57.4146,57.4547,57.3906,57.3986,13100.0
2007-01-03 12:00:00,71.67,71.69,71.64,71.64,27400.0,57.3986,57.4146,57.3746,57.3746,27400.0
2007-01-03 12:10:00,71.65,71.65,71.62,71.65,32100.0,57.3826,57.3826,57.3586,57.3826,32100.0
2007-01-03 12:20:00,71.65,71.67,71.61,71.61,18700.0,57.3826,57.3986,57.3506,57.3506,18700.0
2007-01-03 12:30:00,71.61,71.61,71.54,71.59,21600.0,57.3506,57.3506,57.2945,57.3345,21600.0
2007-01-03 12:40:00,71.6,71.62,71.54,71.55,31900.0,57.3426,57.3586,57.2945,57.3025,31900.0
2007-01-03 12:50:00,71.55,71.58,71.53,71.58,16500.0,57.3025,57.3265,57.2865,57.3265,16500.0
2007-01-03 13:00:00,71.58,71.61,71.57,71.61,24800.0,57.3265,57.3506,57.3185,57.3506,24800.0
2007-01-03 13:10:00,71.61,71.62,71.59,71.59,14800.0,57.3506,57.3586,57.3345,57.3345,14800.0
2007-01-03 13:20:00,71.59,71.6,71.52,71.53,22200.0,57.3345,57.3426,57.2785,57.2865,22200.0
2007-01-03 13:30:00,71.51,71.53,71.34,71.35,39900.0,57.2705,57.2865,57.1343,57.1423,39900.0
2007-01-03 13:40:00,71.36,71.37,71.18,71.19,24500.0,57.1503,57.1584,57.0062,57.0142,24500.0
2007-01-03 13:50:00,71.19,71.19,70.99,71.0,35600.0,57.0142,57.0142,56.854,56.862,35600.0
2007-01-03 14:00:00,71.0,71.02,70.79,70.82,83400.0,56.862,56.878,56.6938,56.7179,83400.0
2007-01-03 14:10:00,70.83,70.83,70.41,70.43,52600.0,56.7259,56.7259,56.3895,56.4055,52600.0
2007-01-03 14:20:00,70.46,70.56,70.39,70.45,85900.0,56.4296,56.5096,56.3735,56.4216,85900.0
2007-01-03 14:30:00,70.46,70.46,70.23,70.32,55300.0,56.4296,56.4296,56.2454,56.3174,55300.0
2007-01-03 14:40:00,70.31,70.31,69.85,70.02,41300.0,56.3094,56.3094,55.941,56.0772,41300.0
2007-01-03 14:50:00,70.03,70.04,69.74,69.86,31600.0,56.0852,56.0932,55.8529,55.949,31600.0
2007-01-03 15:00:00,69.86,70.04,69.77,70.03,26600.0,55.949,56.0932,55.877,56.0852,26600.0
2007-01-03 15:10:00,70.03,70.1,69.88,69.98,29000.0,56.0852,56.1412,55.9651,56.0451,29000.0
2007-01-03 15:20:00,69.98,70.16,69.97,70.11,35700.0,56.0451,56.1893,56.0371,56.1493,35700.0
2007-01-03 15:30:00,70.12,70.3,70.11,70.28,26500.0,56.1573,56.3014,56.1493,56.2854,26500.0
2007-01-03 15:40:00,70.28,70.29,70.19,70.27,47200.0,56.2854,56.2934,56.2133,56.2774,47200.0
2007-01-03 15:50:00,70.27,70.38,70.2,70.23,47700.0,56.2774,56.3655,56.2213,56.2454,47700.0
2007-01-04 09:30:00,70.33,70.51,69.45,70.32,72000.0,56.3254,56.4696,55.6207,56.3174,72000.0
2007-01-04 09:40:00,70.27,70.4,70.06,70.4,19100.0,56.2774,56.3815,56.1092,56.3815,19100.0
2007-01-04 09:50:00,70.4,70.43,70.26,70.26,18700.0,56.3815,56.4055,56.2694,56.2694,18700.0
2007-01-04 10:00:00,70.21,70.5,69.89,70.0,45000.0,56.2293,56.4616,55.9731,56.0612,45000.0
2007-01-04 10:10:00,69.97,69.98,69.8,69.89,11600.0,56.0371,56.0451,55.901,55.9731,11600.0
2007-01-04 10:20:00,69.83,69.89,69.63,69.73,28400.0,55.925,55.9731,55.7648,55.8449,28400.0
2007-01-04 10:30:00,69.73,69.97,69.69,69.69,12900.0,55.8449,56.0371,55.8129,55.8129,12900.0
2007-01-04 10:40:00,69.66,70.07,69.59,70.0,25700.0,55.7889,56.1172,55.7328,56.0612,25700.0
2007-01-04 10:50:00,69.94,70.11,69.94,70.01,22800.0,56.0131,56.1493,56.0131,56.0692,22800.0
2007-01-04 11:00:00,70.01,70.26,70.01,70.26,21900.0,56.0692,56.2694,56.0692,56.2694,21900.0
2007-01-04 11:10:00,70.27,70.27,69.98,70.13,27300.0,56.2774,56.2774,56.0451,56.1653,27300.0
2007-01-04 11:20:00,70.06,70.13,70.05,70.1,11900.0,56.1092,56.1653,56.1012,56.1412,11900.0
2007-01-04 11:30:00,70.09,70.2,70.05,70.19,11800.0,56.1332,56.2213,56.1012,56.2133,11800.0
2007-01-04 11:40:00,70.19,70.26,70.14,70.2,14800.0,56.2133,56.2694,56.1733,56.2213,14800.0
2007-01-04 11:50:00,70.26,70.31,70.17,70.17,8400.0,56.2694,56.3094,56.1973,56.1973,8400.0
2007-01-04 12:00:00,70.17,70.18,70.06,70.06,20300.0,56.1973,56.2053,56.1092,56.1092,20300.0
2007-01-04 12:10:00,70.06,70.06,69.92,69.96,14500.0,56.1092,56.1092,55.9971,56.0291,14500.0
2007-01-04 12:20:00,69.95,69.95,69.77,69.81,14000.0,56.0211,56.0211,55.877,55.909,14000.0
2007-01-04 12:30:00,69.81,70.0,69.8,69.92,16000.0,55.909,56.0612,55.901,55.9971,16000.0
2007-01-04 12:40:00,69.92,69.92,69.74,69.74,10800.0,55.9971,55.9971,55.8529,55.8529,10800.0
2007-01-04 12:50:00,69.74,69.81,69.69,69.79,12200.0,55.8529,55.909,55.8129,55.893,12200.0
2007-01-04 13:00:00,69.81,69.83,69.73,69.74,12700.0,55.909,55.925,55.8449,55.8529,12700.0
2007-01-04 13:10:00,69.74,69.75,69.66,69.66,21600.0,55.8529,55.8609,55.7889,55.7889,21600.0
2007-01-04 13:20:00,69.67,69.69,69.58,69.65,30300.0,55.7969,55.8129,55.7248,55.7809,30300.0
2007-01-04 13:30:00,69.64,69.75,69.6,69.7,17700.0,55.7728,55.8609,55.7408,55.8209,17700.0
2007-01-04 13:40:00,69.7,69.76,69.58,69.58,30300.0,55.8209,55.8689,55.7248,55.7248,30300.0
2007-01-04 13:50:00,69.59,69.76,69.58,69.71,34900.0,55.7328,55.8689,55.7248,55.8289,34900.0
2007-01-04 14:00:00,69.74,69.83,69.66,69.77,17500.0,55.8529,55.925,55.7889,55.877,17500.0
2007-01-04 14:10:00,69.78,70.0,69.77,70.0,16900.0,55.885,56.0612,55.877,56.0612,16900.0
2007-01-04 14:20:00,69.99,69.99,69.79,69.81,15700.0,56.0531,56.0531,55.893,55.909,15700.0
2007-01-04 14:30:00,69.82,70.01,69.8,69.88,19800.0,55.917,56.0692,55.901,55.9651,19800.0
2007-01-04 14:40:00,69.88,70.07,69.86,70.06,13900.0,55.9651,56.1172,55.949,56.1092,13900.0
2007-01-04 14:50:00,70.06,70.19,69.98,70.17,35600.0,56.1092,56.2133,56.0451,56.1973,35600.0
2007-01-04 15:00:00,70.17,70.19,70.03,70.17,35300.0,56.1973,56.2133,56.0852,56.1973,35300.0
2007-01-04 15:10:00,70.16,70.16,69.83,69.9,46300.0,56.1893,56.1893,55.925,55.9811,46300.0
2007-01-04 15:20:00,69.89,69.95,69.88,69.9,36100.0,55.9731,56.0211,55.9651,55.9811,36100.0
2007-01-04 15:30:00,69.9,70.01,69.9,70.01,31300.0,55.9811,56.0692,55.9811,56.0692,31300.0
2007-01-04 15:40:00,70.01,70.03,69.87,69.87,31400.0,56.0692,56.0852,55.957,55.957,31400.0
2007-01-04 15:50:00,69.85,69.93,69.8,69.8,68800.0,55.941,56.0051,55.901,55.901,68800.0
2007-01-05 09:30:00,69.35,69.4,69.03,69.39,37700.0,55.5406,55.5806,55.2843,55.5726,37700.0
2007-01-05 09:40:00,69.39,69.42,69.05,69.1,31000.0,55.5726,55.5967,55.3003,55.3404,31000.0
2007-01-05 09:50:00,69.1,69.12,68.81,69.04,47500.0,55.3404,55.3564,55.1081,55.2923,47500.0
2007-01-05 10:00:00,69.0,69.42,69.0,69.17,44900.0,55.2603,55.5967,55.2603,55.3964,44900.0
2007-01-05 10:10:00,69.22,69.24,69.05,69.2,22700.0,55.4365,55.4525,55.3003,55.4205,22700.0
2007-01-05 10:20:00,69.18,69.29,69.14,69.29,18800.0,55.4044,55.4925,55.3724,55.4925,18800.0
2007-01-05 10:30:00,69.24,69.36,69.16,69.36,12000.0,55.4525,55.5486,55.3884,55.5486,12000.0
2007-01-05 10:40:00,69.34,69.41,69.22,69.24,10000.0,55.5326,55.5886,55.4365,55.4525,10000.0
2007-01-05 10:50:00,69.23,69.37,69.22,69.29,13400.0,55.4445,55.5566,55.4365,55.4925,13400.0
2007-01-05 11:00:00,69.3,69.3,69.1,69.16,19800.0,55.5005,55.5005,55.3404,55.3884,19800.0
2007-01-05 11:10:00,69.16,69.18,69.07,69.15,23400.0,55.3884,55.4044,55.3163,55.3804,23400.0
2007-01-05 11:20:00,69.15,69.22,69.02,69.02,17800.0,55.3804,55.4365,55.2763,55.2763,17800.0
2007-01-05 11:30:00,69.03,69.26,69.03,69.25,13700.0,55.2843,55.4685,55.2843,55.4605,13700.0
2007-01-05 11:40:00,69.25,69.32,69.17,69.25,17900.0,55.4605,55.5166,55.3964,55.4605,17900.0
2007-01-05 11:50:00,69.25,69.32,69.18,69.31,27200.0,55.4605,55.5166,55.4044,55.5086,27200.0
2007-01-05 12:00:00,69.28,69.31,69.16,69.26,12900.0,55.4845,55.5086,55.3884,55.4685,12900.0
2007-01-05 12:10:00,69.26,69.3,69.11,69.15,8100.0,55.4685,55.5005,55.3484,55.3804,8100.0
2007-01-05 12:20:00,69.15,69.18,69.08,69.18,9300.0,55.3804,55.4044,55.3244,55.4044,9300.0
2007-01-05 12:30:00,69.17,69.25,69.16,69.25,8600.0,55.3964,55.4605,55.3884,55.4605,8600.0
2007-01-05 12:40:00,69.25,69.3,69.2,69.2,8800.0,55.4605,55.5005,55.4205,55.4205,8800.0
2007-01-05 12:50:00,69.2,69.21,69.03,69.03,13000.0,55.4205,55.4285,55.2843,55.2843,13000.0
2007-01-05 13:00:00,69.05,69.06,68.96,68.96,23900.0,55.3003,55.3083,55.2283,55.2283,23900.0
2007-01-05 13:10:00,68.94,69.01,68.92,69.01,10900.0,55.2122,55.2683,55.1962,55.2683,10900.0
2007-01-05 13:20:00,69.01,69.1,68.99,69.03,12500.0,55.2683,55.3404,55.2523,55.2843,12500.0
2007-01-05 13:30:00,69.04,69.05,68.9,68.9,19300.0,55.2923,55.3003,55.1802,55.1802,19300.0
2007-01-05 13:40:00,68.91,68.98,68.91,68.98,11000.0,55.1882,55.2443,55.1882,55.2443,11000.0
2007-01-05 13:50:00,68.98,69.01,68.92,68.95,17300.0,55.2443,55.2683,55.1962,55.2202,17300.0
2007-01-05 14:00:00,68.95,69.04,68.9,68.95,21600.0,55.2202,55.2923,55.1802,55.2202,21600.0
2007-01-05 14:10:00,68.97,69.03,68.95,69.0,18200.0,55.2363,55.2843,55.2202,55.2603,18200.0
2007-01-05 14:20:00,69.02,69.03,68.9,68.98,18500.0,55.2763,55.2843,55.1802,55.2443,18500.0
2007-01-05 14:30:00,68.96,69.02,68.93,68.93,10700.0,55.2283,55.2763,55.2042,55.2042,10700.0
2007-01-05 14:40:00,68.92,68.93,68.82,68.88,25400.0,55.1962,55.2042,55.1161,55.1642,25400.0
2007-01-05 14:50:00,68.88,68.91,68.82,68.87,19400.0,55.1642,55.1882,55.1161,55.1562,19400.0
2007-01-05 15:00:00,68.84,69.01,68.76,68.96,26100.0,55.1321,55.2683,55.0681,55.2283,26100.0
2007-01-05 15:10:00,68.96,68.97,68.88,68.91,20800.0,55.2283,55.2363,55.1642,55.1882,20800.0
2007-01-05 15:20:00,68.91,68.92,68.8,68.85,51200.0,55.1882,55.1962,55.1001,55.1402,51200.0
2007-01-05 15:30:00,68.85,68.88,68.76,68.79,43500.0,55.1402,55.1642,55.0681,55.0921,43500.0
2007-01-05 15:40:00,68.79,68.87,68.77,68.8,45900.0,55.0921,55.1562,55.0761,55.1001,45900.0
2007-01-05 15:50:00,68.79,68.92,68.76,68.79,39300.0,55.0921,55.1962,55.0681,55.0921,39300.0
2007-01-08 09:30:00,68.77,68.77,68.39,68.45,46100.0,55.0761,55.0761,54.7718,54.8198,46100.0
2007-01-08 09:40:00,68.45,68.7,68.43,68.65,29200.0,54.8198,55.02,54.8038,54.98,29200.0
2007-01-08 09:50:00,68.66,68.7,68.5,68.51,34100.0,54.988,55.02,54.8598,54.8679,34100.0
2007-01-08 10:00:00,68.55,68.73,68.45,68.51,26300.0,54.8999,55.044,54.8198,54.8679,26300.0
2007-01-08 10:10:00,68.49,68.6,68.25,68.28,28100.0,54.8518,54.9399,54.6596,54.6837,28100.0
2007-01-08 10:20:00,68.31,68.5,68.28,68.33,24300.0,54.7077,54.8598,54.6837,54.7237,24300.0
2007-01-08 10:30:00,68.33,68.37,68.29,68.29,33600.0,54.7237,54.7557,54.6917,54.6917,33600.0
2007-01-08 10:40:00,68.26,68.62,68.26,68.59,25300.0,54.6676,54.956,54.6676,54.9319,25300.0
2007-01-08 10:50:00,68.59,68.69,68.42,68.44,8000.0,54.9319,55.012,54.7958,54.8118,8000.0
2007-01-08 11:00:00,68.42,68.63,68.42,68.62,5800.0,54.7958,54.964,54.7958,54.956,5800.0
2007-01-08 11:10:00,68.62,68.8,68.52,68.78,18200.0,54.956,55.1001,54.8759,55.0841,18200.0
2007-01-08 11:20:00,68.79,69.05,68.78,68.95,39800.0,55.0921,55.3003,55.0841,55.2202,39800.0
2007-01-08 11:30:00,68.97,69.07,68.85,68.91,15400.0,55.2363,55.3163,55.1402,55.1882,15400.0
2007-01-08 11:40:00,68.96,69.1,68.95,69.07,12800.0,55.2283,55.3404,55.2202,55.3163,12800.0
2007-01-08 11:50:00,69.07,69.09,68.92,68.93,15100.0,55.3163,55.3324,55.1962,55.2042,15100.0
2007-01-08 12:00:00,68.91,68.94,68.78,68.92,12300.0,55.1882,55.2122,55.0841,55.1962,12300.0
2007-01-08 12:10:00,68.92,68.92,68.75,68.76,7300.0,55.1962,55.1962,55.0601,55.0681,7300.0
2007-01-08 12:20:00,68.77,68.77,68.6,68.64,10200.0,55.0761,55.0761,54.9399,54.972,10200.0
2007-01-08 12:30:00,68.65,68.8,68.65,68.69,9400.0,54.98,55.1001,54.98,55.012,9400.0
2007-01-08 12:40:00,68.69,68.69,68.5,68.58,10000.0,55.012,55.012,54.8598,54.9239,10000.0
2007-01-08 12:50:00,68.59,68.66,68.58,68.61,4700.0,54.9319,54.988,54.9239,54.9479,4700.0
2007-01-08 13:00:00,68.61,68.61,68.44,68.53,9500.0,54.9479,54.9479,54.8118,54.8839,9500.0
2007-01-08 13:10:00,68.52,68.63,68.48,68.63,6500.0,54.8759,54.964,54.8438,54.964,6500.0
2007-01-08 13:20:00,68.6,68.6,68.45,68.53,9000.0,54.9399,54.9399,54.8198,54.8839,9000.0
2007-01-08 13:30:00,68.54,68.59,68.52,68.53,13400.0,54.8919,54.9319,54.8759,54.8839,13400.0
2007-01-08 13:40:00,68.53,68.75,68.48,68.68,37300.0,54.8839,55.0601,54.8438,55.004,37300.0
2007-01-08 13:50:00,68.69,68.85,68.68,68.76,12500.0,55.012,55.1402,55.004,55.0681,12500.0
2007-01-08 14:00:00,68.76,68.78,68.63,68.75,15500.0,55.0681,55.0841,54.964,55.0601,15500.0
2007-01-08 14:10:00,68.74,68.84,68.65,68.82,12600.0,55.0521,55.1321,54.98,55.1161,12600.0
2007-01-08 14:20:00,68.77,68.87,68.76,68.82,14200.0,55.0761,55.1562,55.0681,55.1161,14200.0
2007-01-08 14:30:00,68.82,68.83,68.73,68.82,6000.0,55.1161,55.1241,55.044,55.1161,6000.0
2007-01-08 14:40:00,68.82,68.9,68.81,68.88,11400.0,55.1161,55.1802,55.1081,55.1642,11400.0
2007-01-08 14:50:00,68.88,68.88,68.76,68.79,6500.0,55.1642,55.1642,55.0681,55.0921,6500.0
2007-01-08 15:00:00,68.79,68.98,68.74,68.97,15400.0,55.0921,55.2443,55.0521,55.2363,15400.0
2007-01-08 15:10:00,68.95,69.1,68.94,69.09,32000.0,55.2202,55.3404,55.2122,55.3324,32000.0
2007-01-08 15:20:00,69.08,69.13,69.02,69.07,10400.0,55.3244,55.3644,55.2763,55.3163,10400.0
2007-01-08 15:30:00,69.07,69.14,68.88,68.89,24700.0,55.3163,55.3724,55.1642,55.1722,24700.0
2007-01-08 15:40:00,68.86,68.99,68.85,68.87,22000.0,55.1482,55.2523,55.1402,55.1562,22000.0
2007-01-08 15:50:00,68.89,68.89,68.71,68.8,39900.0,55.1722,55.1722,55.028,55.1001,39900.0
2007-01-09 09:30:00,68.79,68.8,68.64,68.8,30300.0,55.0921,55.1001,54.972,55.1001,30300.0
2007-01-09 09:40:00,68.8,68.99,68.59,68.59,19800.0,55.1001,55.2523,54.9319,54.9319,19800.0
2007-01-09 09:50:00,68.58,68.7,68.52,68.68,18500.0,54.9239,55.02,54.8759,55.004,18500.0
2007-01-09 10:00:00,68.67,68.73,68.62,68.65,27500.0,54.996,55.044,54.956,54.98,27500.0
2007-01-09 10:10:00,68.64,68.7,68.62,68.65,13700.0,54.972,55.02,54.956,54.98,13700.0
2007-01-09 10:20:00,68.65,68.7,68.55,68.64,16000.0,54.98,55.02,54.8999,54.972,16000.0
2007-01-09 10:30:00,68.65,68.73,68.56,68.73,18800.0,54.98,55.044,54.9079,55.044,18800.0
2007-01-09 10:40:00,68.73,68.75,68.62,68.62,12200.0,55.044,55.0601,54.956,54.956,12200.0
2007-01-09 10:50:00,68.61,68.64,68.57,68.63,10900.0,54.9479,54.972,54.9159,54.964,10900.0
2007-01-09 11:00:00,68.63,68.64,68.55,68.55,10400.0,54.964,54.972,54.8999,54.8999,10400.0
2007-01-09 11:10:00,68.55,68.56,68.38,68.44,26500.0,54.8999,54.9079,54.7637,54.8118,26500.0
2007-01-09 11:20:00,68.47,68.47,68.23,68.23,21200.0,54.8358,54.8358,54.6436,54.6436,21200.0
2007-01-09 11:30:00,68.24,68.33,68.21,68.32,13100.0,54.6516,54.7237,54.6276,54.7157,13100.0
2007-01-09 11:40:00,68.32,68.34,67.95,68.04,36000.0,54.7157,54.7317,54.4194,54.4914,36000.0
2007-01-09 11:50:00,68.05,68.1,67.97,67.99,29800.0,54.4995,54.5395,54.4354,54.4514,29800.0
2007-01-09 12:00:00,68.01,68.01,67.82,67.97,24600.0,54.4674,54.4674,54.3153,54.4354,24600.0
2007-01-09 12:10:00,67.97,68.02,67.95,68.0,10000.0,54.4354,54.4754,54.4194,54.4594,10000.0
2007-01-09 12:20:00,68.0,68.0,67.86,68.0,16200.0,54.4594,54.4594,54.3473,54.4594,16200.0
2007-01-09 12:30:00,67.99,67.99,67.89,67.92,23700.0,54.4514,54.4514,54.3713,54.3953,23700.0
2007-01-09 12:40:00,67.93,67.99,67.89,67.91,22600.0,54.4034,54.4514,54.3713,54.3873,22600.0
2007-01-09 12:50:00,67.91,68.0,67.81,67.85,31500.0,54.3873,54.4594,54.3072,54.3393,31500.0
2007-01-09 13:00:00,67.84,67.84,67.72,67.75,34600.0,54.3313,54.3313,54.2352,54.2592,34600.0
2007-01-09 13:10:00,67.75,67.87,67.74,67.85,35200.0,54.2592,54.3553,54.2512,54.3393,35200.0
2007-01-09 13:20:00,67.86,67.9,67.81,67.82,29200.0,54.3473,54.3793,54.3072,54.3153,29200.0
2007-01-09 13:30:00,67.84,67.9,67.83,67.89,28400.0,54.3313,54.3793,54.3233,54.3713,28400.0
2007-01-09 13:40:00,67.9,67.93,67.85,67.89,40000.0,54.3793,54.4034,54.3393,54.3713,40000.0
2007-01-09 13:50:00,67.87,67.93,67.83,67.86,17200.0,54.3553,54.4034,54.3233,54.3473,17200.0
2007-01-09 14:00:00,67.87,68.05,67.86,68.04,47300.0,54.3553,54.4995,54.3473,54.4914,47300.0
2007-01-09 14:10:00,68.06,68.06,67.94,68.03,31500.0,54.5075,54.5075,54.4114,54.4834,31500.0
2007-01-09 14:20:00,68.04,68.15,68.01,68.15,23300.0,54.4914,54.5795,54.4674,54.5795,23300.0
2007-01-09 14:30:00,68.13,68.17,68.05,68.17,17100.0,54.5635,54.5956,54.4995,54.5956,17100.0
2007-01-09 14:40:00,68.17,68.19,68.05,68.13,15700.0,54.5956,54.6116,54.4995,54.5635,15700.0
2007-01-09 14:50:00,68.13,68.24,68.12,68.19,13200.0,54.5635,54.6516,54.5555,54.6116,13200.0
2007-01-09 15:00:00,68.19,68.27,68.11,68.18,19400.0,54.6116,54.6756,54.5475,54.6036,19400.0
2007-01-09 15:10:00,68.19,68.2,68.05,68.06,34300.0,54.6116,54.6196,54.4995,54.5075,34300.0
2007-01-09 15:20:00,68.08,68.27,68.06,68.18,34500.0,54.5235,54.6756,54.5075,54.6036,34500.0
2007-01-09 15:30:00,68.17,68.29,68.15,68.26,53200.0,54.5956,54.6917,54.5795,54.6676,53200.0
2007-01-09 15:40:00,68.27,68.41,68.18,68.22,35500.0,54.6756,54.7878,54.6036,54.6356,35500.0
2007-01-09 15:50:00,68.19,68.27,68.16,68.23,58700.0,54.6116,54.6756,54.5876,54.6436,58700.0
2007-01-10 09:30:00,67.95,67.97,67.54,67.66,24300.0,54.4194,54.4354,54.091,54.1871,24300.0
2007-01-10 09:40:00,67.66,67.82,67.57,67.74,15000.0,54.1871,54.3153,54.115,54.2512,15000.0
2007-01-10 09:50:00,67.73,67.93,67.58,67.93,13900.0,54.2432,54.4034,54.123,54.4034,13900.0
2007-01-10 10:00:00,67.93,68.01,67.84,67.88,13800.0,54.4034,54.4674,54.3313,54.3633,13800.0
2007-01-10 10:10:00,67.88,68.13,67.78,68.09,13900.0,54.3633,54.5635,54.2832,54.5315,13900.0
2007-01-10 10:20:00,68.12,68.14,67.87,68.04,16300.0,54.5555,54.5715,54.3553,54.4914,16300.0
2007-01-10 10:30:00,68.03,68.19,67.98,68.19,20500.0,54.4834,54.6116,54.4434,54.6116,20500.0
2007-01-10 10:40:00,68.19,68.32,68.16,68.28,15400.0,54.6116,54.7157,54.5876,54.6837,15400.0
2007-01-10 10:50:00,68.28,68.4,68.25,68.34,20600.0,54.6837,54.7798,54.6596,54.7317,20600.0
2007-01-10 11:00:00,68.32,68.42,68.25,68.28,14100.0,54.7157,54.7958,54.6596,54.6837,14100.0
2007-01-10 11:10:00,68.28,68.31,68.17,68.17,19800.0,54.6837,54.7077,54.5956,54.5956,19800.0
2007-01-10 11:20:00,68.16,68.21,68.14,68.21,18400.0,54.5876,54.6276,54.5715,54.6276,18400.0
2007-01-10 11:30:00,68.21,68.21,68.16,68.2,18000.0,54.6276,54.6276,54.5876,54.6196,18000.0
2007-01-10 11:40:00,68.2,68.2,68.07,68.17,12100.0,54.6196,54.6196,54.5155,54.5956,12100.0
2007-01-10 11:50:00,68.17,68.2,68.04,68.04,11000.0,54.5956,54.6196,54.4914,54.4914,11000.0
2007-01-10 12:00:00,68.02,68.16,68.0,68.12,16200.0,54.4754,54.5876,54.4594,54.5555,16200.0
2007-01-10 12:10:00,68.12,68.16,68.09,68.14,8000.0,54.5555,54.5876,54.5315,54.5715,8000.0
2007-01-10 12:20:00,68.14,68.15,68.03,68.03,11100.0,54.5715,54.5795,54.4834,54.4834,11100.0
2007-01-10 12:30:00,68.03,68.05,67.93,67.96,19500.0,54.4834,54.4995,54.4034,54.4274,19500.0
2007-01-10 12:40:00,67.98,68.06,67.97,68.01,8300.0,54.4434,54.5075,54.4354,54.4674,8300.0
2007-01-10 12:50:00,68.05,68.16,67.96,67.98,17700.0,54.4995,54.5876,54.4274,54.4434,17700.0
2007-01-10 13:00:00,67.98,68.11,67.92,68.09,9500.0,54.4434,54.5475,54.3953,54.5315,9500.0
2007-01-10 13:10:00,68.09,68.15,67.98,68.0,18600.0,54.5315,54.5795,54.4434,54.4594,18600.0
2007-01-10 13:20:00,67.98,68.05,67.92,68.04,27900.0,54.4434,54.4995,54.3953,54.4914,27900.0
2007-01-10 13:30:00,68.05,68.22,67.99,68.2,11300.0,54.4995,54.6356,54.4514,54.6196,11300.0
2007-01-10 13:40:00,68.21,68.49,68.18,68.49,42800.0,54.6276,54.8518,54.6036,54.8518,42800.0
2007-01-10 13:50:00,68.49,68.63,68.46,68.54,36200.0,54.8518,54.964,54.8278,54.8919,36200.0
2007-01-10 14:00:00,68.57,68.69,68.57,68.59,12200.0,54.9159,55.012,54.9159,54.9319,12200.0
2007-01-10 14:10:00,68.59,68.59,68.48,68.53,23200.0,54.9319,54.9319,54.8438,54.8839,23200.0
2007-01-10 14:20:00,68.52,68.6,68.5,68.56,10100.0,54.8759,54.9399,54.8598,54.9079,10100.0
2007-01-10 14:30:00,68.57,68.6,68.5,68.57,10900.0,54.9159,54.9399,54.8598,54.9159,10900.0
2007-01-10 14:40:00,68.57,68.84,68.56,68.84,22700.0,54.9159,55.1321,54.9079,55.1321,22700.0
2007-01-10 14:50:00,68.84,68.94,68.83,68.87,58400.0,55.1321,55.2122,55.1241,55.1562,58400.0
2007-01-10 15:00:00,68.86,68.89,68.68,68.76,21800.0,55.1482,55.1722,55.004,55.0681,21800.0
2007-01-10 15:10:00,68.75,68.84,68.75,68.83,14400.0,55.0601,55.1321,55.0601,55.1241,14400.0
2007-01-10 15:20:00,68.83,69.04,68.81,69.02,29800.0,55.1241,55.2923,55.1081,55.2763,29800.0
2007-01-10 15:30:00,69.03,69.19,69.0,69.19,50600.0,55.2843,55.4125,55.2603,55.4125,50600.0
2007-01-10 15:40:00,69.18,69.2,68.97,68.97,49900.0,55.4044,55.4205,55.2363,55.2363,49900.0
2007-01-10 15:50:00,68.97,69.0,68.89,68.92,30400.0,55.2363,55.2603,55.1722,55.1962,30400.0
2007-01-11 09:30:00,69.15,69.15,68.71,69.0,19600.0,55.3804,55.3804,55.028,55.2603,19600.0
2007-01-11 09:40:00,69.01,69.22,68.94,69.21,44600.0,55.2683,55.4365,55.2122,55.4285,44600.0
2007-01-11 09:50:00,69.2,69.44,69.2,69.39,32000.0,55.4205,55.6127,55.4205,55.5726,32000.0
2007-01-11 10:00:00,69.38,69.38,69.03,69.14,34700.0,55.5646,55.5646,55.2843,55.3724,34700.0
2007-01-11 10:10:00,69.14,69.38,69.14,69.23,17600.0,55.3724,55.5646,55.3724,55.4445,17600.0
2007-01-11 10:20:00,69.21,69.22,68.95,68.96,16200.0,55.4285,55.4365,55.2202,55.2283,16200.0
2007-01-11 10:30:00,68.95,69.14,68.95,69.1,12900.0,55.2202,55.3724,55.2202,55.3404,12900.0
2007-01-11 10:40:00,69.11,69.11,68.99,69.09,16300.0,55.3484,55.3484,55.2523,55.3324,16300.0
2007-01-11 10:50:00,69.09,69.18,68.97,69.15,12700.0,55.3324,55.4044,55.2363,55.3804,12700.0
2007-01-11 11:00:00,69.18,69.24,69.13,69.17,19000.0,55.4044,55.4525,55.3644,55.3964,19000.0
2007-01-11 11:10:00,69.15,69.27,69.11,69.26,9300.0,55.3804,55.4765,55.3484,55.4685,9300.0
2007-01-11 11:20:00,69.25,69.26,69.12,69.13,9000.0,55.4605,55.4685,55.3564,55.3644,9000.0
2007-01-11 11:30:00,69.16,69.23,69.11,69.17,11700.0,55.3884,55.4445,55.3484,55.3964,11700.0
2007-01-11 11:40:00,69.19,69.2,69.12,69.12,5500.0,55.4125,55.4205,55.3564,55.3564,5500.0
2007-01-11 11:50:00,69.13,69.29,69.12,69.29,14700.0,55.3644,55.4925,55.3564,55.4925,14700.0
2007-01-11 12:00:00,69.31,69.38,69.19,69.35,18600.0,55.5086,55.5646,55.4125,55.5406,18600.0
2007-01-11 12:10:00,69.35,69.45,69.35,69.4,45300.0,55.5406,55.6207,55.5406,55.5806,45300.0
2007-01-11 12:20:00,69.38,69.51,69.37,69.5,20500.0,55.5646,55.6687,55.5566,55.6607,20500.0
2007-01-11 12:30:00,69.51,69.54,69.43,69.44,28200.0,55.6687,55.6928,55.6047,55.6127,28200.0
2007-01-11 12:40:00,69.44,69.49,69.43,69.46,13700.0,55.6127,55.6527,55.6047,55.6287,13700.0
2007-01-11 12:50:00,69.46,69.53,69.43,69.53,28100.0,55.6287,55.6847,55.6047,55.6847,28100.0
2007-01-11 13:00:00,69.53,69.54,69.43,69.45,20800.0,55.6847,55.6928,55.6047,55.6207,20800.0
2007-01-11 13:10:00,69.44,69.56,69.41,69.47,14700.0,55.6127,55.7088,55.5886,55.6367,14700.0
2007-01-11 13:20:00,69.47,69.53,69.47,69.53,12300.0,55.6367,55.6847,55.6367,55.6847,12300.0
2007-01-11 13:30:00,69.53,69.56,69.47,69.52,12300.0,55.6847,55.7088,55.6367,55.6767,12300.0
2007-01-11 13:40:00,69.52,69.64,69.5,69.61,17300.0,55.6767,55.7728,55.6607,55.7488,17300.0
2007-01-11 13:50:00,69.6,69.6,69.47,69.54,17100.0,55.7408,55.7408,55.6367,55.6928,17100.0
2007-01-11 14:00:00,69.5,69.5,69.37,69.41,8800.0,55.6607,55.6607,55.5566,55.5886,8800.0
2007-01-11 14:10:00,69.42,69.42,69.28,69.37,8900.0,55.5967,55.5967,55.4845,55.5566,8900.0
2007-01-11 14:20:00,69.38,69.46,69.32,69.45,8900.0,55.5646,55.6287,55.5166,55.6207,8900.0
2007-01-11 14:30:00,69.45,69.61,69.44,69.61,13800.0,55.6207,55.7488,55.6127,55.7488,13800.0
2007-01-11 14:40:00,69.62,69.8,69.58,69.78,37600.0,55.7568,55.901,55.7248,55.885,37600.0
2007-01-11 14:50:00,69.78,69.84,69.76,69.83,16100.0,55.885,55.933,55.8689,55.925,16100.0
2007-01-11 15:00:00,69.83,69.84,69.78,69.79,14000.0,55.925,55.933,55.885,55.893,14000.0
2007-01-11 15:10:00,69.78,69.85,69.77,69.77,16000.0,55.885,55.941,55.877,55.877,16000.0
2007-01-11 15:20:00,69.79,69.84,69.75,69.79,39800.0,55.893,55.933,55.8609,55.893,39800.0
2007-01-11 15:30:00,69.8,69.82,69.74,69.76,16800.0,55.901,55.917,55.8529,55.8689,16800.0
2007-01-11 15:40:00,69.75,69.93,69.75,69.88,41400.0,55.8609,56.0051,55.8609,55.9651,41400.0
2007-01-11 15:50:00,69.88,69.88,69.75,69.8,16600.0,55.9651,55.9651,55.8609,55.901,16600.0
2007-01-12 09:30:00,69.51,69.54,69.06,69.07,17600.0,55.6687,55.6928,55.3083,55.3163,17600.0
2007-01-12 09:40:00,69.08,69.55,69.07,69.34,38200.0,55.3244,55.7008,55.3163,55.5326,38200.0
2007-01-12 09:50:00,69.34,69.54,69.23,69.3,25700.0,55.5326,55.6928,55.4445,55.5005,25700.0
2007-01-12 10:00:00,69.33,69.33,69.01,69.06,28100.0,55.5246,55.5246,55.2683,55.3083,28100.0
2007-01-12 10:10:00,69.04,69.1,69.03,69.1,8200.0,55.2923,55.3404,55.2843,55.3404,8200.0
2007-01-12 10:20:00,69.1,69.12,68.85,68.85,19700.0,55.3404,55.3564,55.1402,55.1402,19700.0
2007-01-12 10:30:00,68.85,68.9,68.67,68.74,18300.0,55.1402,55.1802,54.996,55.0521,18300.0
2007-01-12 10:40:00,68.74,69.22,68.69,69.21,28600.0,55.0521,55.4365,55.012,55.4285,28600.0
2007-01-12 10:50:00,69.22,69.3,69.09,69.26,17500.0,55.4365,55.5005,55.3324,55.4685,17500.0
2007-01-12 11:00:00,69.25,69.25,69.03,69.15,17100.0,55.4605,55.4605,55.2843,55.3804,17100.0
2007-01-12 11:10:00,69.12,69.18,69.1,69.13,32000.0,55.3564,55.4044,55.3404,55.3644,32000.0
2007-01-12 11:20:00,69.12,69.18,69.11,69.16,5100.0,55.3564,55.4044,55.3484,55.3884,5100.0
2007-01-12 11:30:00,69.16,69.2,69.04,69.19,17900.0,55.3884,55.4205,55.2923,55.4125,17900.0
2007-01-12 11:40:00,69.18,69.34,69.12,69.34,10300.0,55.4044,55.5326,55.3564,55.5326,10300.0
2007-01-12 11:50:00,69.34,69.41,69.26,69.33,15200.0,55.5326,55.5886,55.4685,55.5246,15200.0
2007-01-12 12:00:00,69.33,69.33,69.27,69.28,13300.0,55.5246,55.5246,55.4765,55.4845,13300.0
2007-01-12 12:10:00,69.29,69.32,69.27,69.27,6800.0,55.4925,55.5166,55.4765,55.4765,6800.0
2007-01-12 12:20:00,69.27,69.47,69.27,69.43,9700.0,55.4765,55.6367,55.4765,55.6047,9700.0
2007-01-12 12:30:00,69.47,69.6,69.47,69.59,23600.0,55.6367,55.7408,55.6367,55.7328,23600.0
2007-01-12 12:40:00,69.6,69.67,69.57,69.65,11400.0,55.7408,55.7969,55.7168,55.7809,11400.0
2007-01-12 12:50:00,69.65,69.77,69.65,69.73,15600.0,55.7809,55.877,55.7809,55.8449,15600.0
2007-01-12 13:00:00,69.74,69.76,69.71,69.73,15900.0,55.8529,55.8689,55.8289,55.8449,15900.0
2007-01-12 13:10:00,69.72,69.83,69.72,69.74,22000.0,55.8369,55.925,55.8369,55.8529,22000.0
2007-01-12 13:20:00,69.73,69.81,69.67,69.67,5100.0,55.8449,55.909,55.7969,55.7969,5100.0
2007-01-12 13:30:00,69.69,69.76,69.68,69.71,7000.0,55.8129,55.8689,55.8049,55.8289,7000.0
2007-01-12 13:40:00,69.71,69.74,69.67,69.7,9700.0,55.8289,55.8529,55.7969,55.8209,9700.0
2007-01-12 13:50:00,69.72,69.74,69.67,69.7,27400.0,55.8369,55.8529,55.7969,55.8209,27400.0
2007-01-12 14:00:00,69.69,69.75,69.66,69.73,21600.0,55.8129,55.8609,55.7889,55.8449,21600.0
2007-01-12 14:10:00,69.71,69.74,69.65,69.72,33400.0,55.8289,55.8529,55.7809,55.8369,33400.0
2007-01-12 14:20:00,69.72,69.72,69.65,69.71,14100.0,55.8369,55.8369,55.7809,55.8289,14100.0
2007-01-12 14:30:00,69.68,69.71,69.65,69.65,26900.0,55.8049,55.8289,55.7809,55.7809,26900.0
2007-01-12 14:40:00,69.65,69.69,69.61,69.61,27200.0,55.7809,55.8129,55.7488,55.7488,27200.0
2007-01-12 14:50:00,69.61,69.62,69.52,69.56,19600.0,55.7488,55.7568,55.6767,55.7088,19600.0
2007-01-12 15:00:00,69.54,69.59,69.47,69.51,24100.0,55.6928,55.7328,55.6367,55.6687,24100.0
2007-01-12 15:10:00,69.53,69.53,69.45,69.45,19800.0,55.6847,55.6847,55.6207,55.6207,19800.0
2007-01-12 15:20:00,69.46,69.46,69.39,69.43,23800.0,55.6287,55.6287,55.5726,55.6047,23800.0
2007-01-12 15:30:00,69.41,69.45,69.39,69.44,26100.0,55.5886,55.6207,55.5726,55.6127,26100.0
2007-01-12 15:40:00,69.45,69.45,69.4,69.43,27000.0,55.6207,55.6207,55.5806,55.6047,27000.0
2007-01-12 15:50:00,69.43,69.45,69.36,69.37,33500.0,55.6047,55.6207,55.5486,55.5566,33500.0
2007-01-16 09:30:00,69.15,69.23,68.83,68.97,40800.0,55.3804,55.4445,55.1241,55.2363,40800.0
2007-01-16 09:40:00,68.95,69.07,68.82,68.97,26300.0,55.2202,55.3163,55.1161,55.2363,26300.0
2007-01-16 09:50:00,68.95,69.25,68.92,69.18,21500.0,55.2202,55.4605,55.1962,55.4044,21500.0
2007-01-16 10:00:00,69.18,69.2,69.01,69.14,27800.0,55.4044,55.4205,55.2683,55.3724,27800.0
2007-01-16 10:10:00,69.12,69.29,69.1,69.25,35500.0,55.3564,55.4925,55.3404,55.4605,35500.0
2007-01-16 10:20:00,69.24,69.35,69.21,69.35,18200.0,55.4525,55.5406,55.4285,55.5406,18200.0
2007-01-16 10:30:00,69.35,69.38,69.27,69.35,18400.0,55.5406,55.5646,55.4765,55.5406,18400.0
2007-01-16 10:40:00,69.34,69.37,69.33,69.35,12000.0,55.5326,55.5566,55.5246,55.5406,12000.0
2007-01-16 10:50:00,69.35,69.39,69.34,69.37,13100.0,55.5406,55.5726,55.5326,55.5566,13100.0
2007-01-16 11:00:00,69.37,69.52,69.37,69.51,17300.0,55.5566,55.6767,55.5566,55.6687,17300.0
2007-01-16 11:10:00,69.48,69.57,69.43,69.43,15000.0,55.6447,55.7168,55.6047,55.6047,15000.0
2007-01-16 11:20:00,69.44,69.44,69.24,69.28,16500.0,55.6127,55.6127,55.4525,55.4845,16500.0
2007-01-16 11:30:00,69.28,69.3,69.23,69.23,15500.0,55.4845,55.5005,55.4445,55.4445,15500.0
2007-01-16 11:40:00,69.24,69.28,69.24,69.26,26800.0,55.4525,55.4845,55.4525,55.4685,26800.0
2007-01-16 11:50:00,69.26,69.29,69.22,69.23,13100.0,55.4685,55.4925,55.4365,55.4445,13100.0
2007-01-16 12:00:00,69.24,69.26,69.22,69.24,43300.0,55.4525,55.4685,55.4365,55.4525,43300.0
2007-01-16 12:10:00,69.24,69.25,69.22,69.25,17900.0,55.4525,55.4605,55.4365,55.4605,17900.0
2007-01-16 12:20:00,69.25,69.27,69.21,69.21,11400.0,55.4605,55.4765,55.4285,55.4285,11400.0
2007-01-16 12:30:00,69.2,69.26,69.11,69.12,21000.0,55.4205,55.4685,55.3484,55.3564,21000.0
2007-01-16 12:40:00,69.12,69.13,69.05,69.08,10500.0,55.3564,55.3644,55.3003,55.3244,10500.0
2007-01-16 12:50:00,69.06,69.06,68.94,68.97,23000.0,55.3083,55.3083,55.2122,55.2363,23000.0
2007-01-16 13:00:00,68.95,69.03,68.93,68.99,4800.0,55.2202,55.2843,55.2042,55.2523,4800.0
2007-01-16 13:10:00,69.0,69.0,68.89,68.96,5800.0,55.2603,55.2603,55.1722,55.2283,5800.0
2007-01-16 13:20:00,68.96,69.0,68.92,69.0,5100.0,55.2283,55.2603,55.1962,55.2603,5100.0
2007-01-16 13:30:00,69.0,69.01,68.89,68.89,10200.0,55.2603,55.2683,55.1722,55.1722,10200.0
2007-01-16 13:40:00,68.9,68.91,68.81,68.83,13600.0,55.1802,55.1882,55.1081,55.1241,13600.0
2007-01-16 13:50:00,68.83,68.9,68.79,68.89,8900.0,55.1241,55.1802,55.0921,55.1722,8900.0
2007-01-16 14:00:00,68.88,68.95,68.87,68.94,5200.0,55.1642,55.2202,55.1562,55.2122,5200.0
2007-01-16 14:10:00,68.97,69.03,68.94,69.02,15600.0,55.2363,55.2843,55.2122,55.2763,15600.0
2007-01-16 14:20:00,69.02,69.18,69.02,69.08,14200.0,55.2763,55.4044,55.2763,55.3244,14200.0
2007-01-16 14:30:00,69.08,69.22,69.08,69.19,12200.0,55.3244,55.4365,55.3244,55.4125,12200.0
2007-01-16 14:40:00,69.18,69.29,69.16,69.26,18900.0,55.4044,55.4925,55.3884,55.4685,18900.0
2007-01-16 14:50:00,69.25,69.25,69.2,69.2,7300.0,55.4605,55.4605,55.4205,55.4205,7300.0
2007-01-16 15:00:00,69.2,69.22,69.16,69.22,10400.0,55.4205,55.4365,55.3884,55.4365,10400.0
2007-01-16 15:10:00,69.21,69.31,69.21,69.3,41700.0,55.4285,55.5086,55.4285,55.5005,41700.0
2007-01-16 15:20:00,69.3,69.32,69.27,69.3,23600.0,55.5005,55.5166,55.4765,55.5005,23600.0
2007-01-16 15:30:00,69.3,69.39,69.29,69.36,22600.0,55.5005,55.5726,55.4925,55.5486,22600.0
2007-01-16 15:40:00,69.37,69.41,69.34,69.34,21500.0,55.5566,55.5886,55.5326,55.5326,21500.0
2007-01-16 15:50:00,69.34,69.35,69.23,69.25,56500.0,55.5326,55.5406,55.4445,55.4605,56500.0
2007-01-17 09:30:00,69.32,69.32,68.81,69.12,29600.0,55.5166,55.5166,55.1081,55.3564,29600.0
2007-01-17 09:40:00,69.12,69.6,69.12,69.49,35600.0,55.3564,55.7408,55.3564,55.6527,35600.0
2007-01-17 09:50:00,69.6,69.9,69.58,69.75,24300.0,55.7408,55.9811,55.7248,55.8609,24300.0
2007-01-17 10:00:00,69.7,69.93,69.59,69.93,150600.0,55.8209,56.0051,55.7328,56.0051,150600.0
2007-01-17 10:10:00,69.93,70.0,69.81,69.91,38500.0,56.0051,56.0612,55.909,55.9891,38500.0
2007-01-17 10:20:00,69.91,70.0,69.82,69.94,16100.0,55.9891,56.0612,55.917,56.0131,16100.0
2007-01-17 10:30:00,69.94,70.0,69.89,70.0,20200.0,56.0131,56.0612,55.9731,56.0612,20200.0
2007-01-17 10:40:00,70.0,70.0,69.94,69.96,7100.0,56.0612,56.0612,56.0131,56.0291,7100.0
2007-01-17 10:50:00,69.93,70.0,69.9,69.97,31900.0,56.0051,56.0612,55.9811,56.0371,31900.0
2007-01-17 11:00:00,70.0,70.11,70.0,70.08,203800.0,56.0612,56.1493,56.0612,56.1252,203800.0
2007-01-17 11:10:00,70.09,70.1,70.05,70.06,10900.0,56.1332,56.1412,56.1012,56.1092,10900.0
2007-01-17 11:20:00,70.09,70.1,70.03,70.03,12300.0,56.1332,56.1412,56.0852,56.0852,12300.0
2007-01-17 11:30:00,70.09,70.11,70.04,70.1,8100.0,56.1332,56.1493,56.0932,56.1412,8100.0
2007-01-17 11:40:00,70.1,70.15,70.05,70.08,17600.0,56.1412,56.1813,56.1012,56.1252,17600.0
2007-01-17 11:50:00,70.07,70.15,70.05,70.15,34600.0,56.1172,56.1813,56.1012,56.1813,34600.0
2007-01-17 12:00:00,70.13,70.26,70.13,70.24,41400.0,56.1653,56.2694,56.1653,56.2534,41400.0
2007-01-17 12:10:00,70.23,70.32,70.14,70.22,12200.0,56.2454,56.3174,56.1733,56.2374,12200.0
2007-01-17 12:20:00,70.19,70.39,70.15,70.37,30500.0,56.2133,56.3735,56.1813,56.3575,30500.0
2007-01-17 12:30:00,70.39,70.44,70.35,70.42,15800.0,56.3735,56.4135,56.3415,56.3975,15800.0
2007-01-17 12:40:00,70.43,70.43,70.28,70.3,13500.0,56.4055,56.4055,56.2854,56.3014,13500.0
2007-01-17 12:50:00,70.28,70.41,70.27,70.38,21600.0,56.2854,56.3895,56.2774,56.3655,21600.0
2007-01-17 13:00:00,70.37,70.41,70.32,70.34,20200.0,56.3575,56.3895,56.3174,56.3335,20200.0
2007-01-17 13:10:00,70.35,70.36,70.3,70.3,10600.0,56.3415,56.3495,56.3014,56.3014,10600.0
2007-01-17 13:20:00,70.28,70.29,70.15,70.16,16600.0,56.2854,56.2934,56.1813,56.1893,16600.0
2007-01-17 13:30:00,70.18,70.32,70.13,70.32,14200.0,56.2053,56.3174,56.1653,56.3174,14200.0
2007-01-17 13:40:00,70.34,70.42,70.33,70.36,16700.0,56.3335,56.3975,56.3254,56.3495,16700.0
2007-01-17 13:50:00,70.36,70.52,70.35,70.5,27300.0,56.3495,56.4776,56.3415,56.4616,27300.0
2007-01-17 14:00:00,70.5,70.66,70.5,70.59,36100.0,56.4616,56.5897,56.4616,56.5337,36100.0
2007-01-17 14:10:00,70.58,70.59,70.43,70.45,19700.0,56.5257,56.5337,56.4055,56.4216,19700.0
2007-01-17 14:20:00,70.45,70.53,70.36,70.52,23000.0,56.4216,56.4856,56.3495,56.4776,23000.0
2007-01-17 14:30:00,70.53,70.55,70.46,70.5,36200.0,56.4856,56.5016,56.4296,56.4616,36200.0
2007-01-17 14:40:00,70.52,70.58,70.5,70.52,29200.0,56.4776,56.5257,56.4616,56.4776,29200.0
2007-01-17 14:50:00,70.52,70.64,70.5,70.63,31100.0,56.4776,56.5737,56.4616,56.5657,31100.0
2007-01-17 15:00:00,70.63,70.66,70.56,70.56,35100.0,56.5657,56.5897,56.5096,56.5096,35100.0
2007-01-17 15:10:00,70.57,70.59,70.42,70.47,33600.0,56.5177,56.5337,56.3975,56.4376,33600.0
2007-01-17 15:20:00,70.47,70.55,70.44,70.53,42900.0,56.4376,56.5016,56.4135,56.4856,42900.0
2007-01-17 15:30:00,70.53,70.68,70.52,70.59,39100.0,56.4856,56.6058,56.4776,56.5337,39100.0
2007-01-17 15:40:00,70.59,70.68,70.5,70.51,61900.0,56.5337,56.6058,56.4616,56.4696,61900.0
2007-01-17 15:50:00,70.51,70.54,70.44,70.54,52500.0,56.4696,56.4936,56.4135,56.4936,52500.0
2007-01-18 09:30:00,70.2,70.4,69.81,70.25,71100.0,56.2213,56.3815,55.909,56.2614,71100.0
2007-01-18 09:40:00,70.24,70.62,70.08,70.53,32900.0,56.2534,56.5577,56.1252,56.4856,32900.0
2007-01-18 09:50:00,70.52,70.93,70.52,70.83,29900.0,56.4776,56.806,56.4776,56.7259,29900.0
2007-01-18 10:00:00,70.79,70.79,70.49,70.62,46900.0,56.6938,56.6938,56.4536,56.5577,46900.0
2007-01-18 10:10:00,70.63,70.69,70.43,70.54,71600.0,56.5657,56.6138,56.4055,56.4936,71600.0
2007-01-18 10:20:00,70.55,70.71,70.54,70.69,41700.0,56.5016,56.6298,56.4936,56.6138,41700.0
2007-01-18 10:30:00,70.69,70.91,70.69,70.81,56100.0,56.6138,56.79,56.6138,56.7099,56100.0
2007-01-18 10:40:00,70.8,70.81,70.74,70.79,48300.0,56.7019,56.7099,56.6538,56.6938,48300.0
2007-01-18 10:50:00,70.79,70.88,70.72,70.76,20400.0,56.6938,56.7659,56.6378,56.6698,20400.0
2007-01-18 11:00:00,70.74,70.91,70.74,70.9,25900.0,56.6538,56.79,56.6538,56.7819,25900.0
2007-01-18 11:10:00,70.9,70.91,70.81,70.83,11400.0,56.7819,56.79,56.7099,56.7259,11400.0
2007-01-18 11:20:00,70.81,70.83,70.72,70.74,20100.0,56.7099,56.7259,56.6378,56.6538,20100.0
2007-01-18 11:30:00,70.75,70.78,70.72,70.76,9500.0,56.6618,56.6858,56.6378,56.6698,9500.0
2007-01-18 11:40:00,70.76,70.83,70.7,70.8,18000.0,56.6698,56.7259,56.6218,56.7019,18000.0
2007-01-18 11:50:00,70.8,70.93,70.79,70.82,23400.0,56.7019,56.806,56.6938,56.7179,23400.0
2007-01-18 12:00:00,70.83,70.93,70.81,70.83,36700.0,56.7259,56.806,56.7099,56.7259,36700.0
2007-01-18 12:10:00,70.86,70.93,70.8,70.89,38000.0,56.7499,56.806,56.7019,56.7739,38000.0
2007-01-18 12:20:00,70.9,70.95,70.87,70.89,26800.0,56.7819,56.822,56.7579,56.7739,26800.0
2007-01-18 12:30:00,70.9,70.92,70.87,70.87,21400.0,56.7819,56.798,56.7579,56.7579,21400.0
2007-01-18 12:40:00,70.88,71.04,70.88,71.0,345800.0,56.7659,56.8941,56.7659,56.862,345800.0
2007-01-18 12:50:00,71.0,71.0,70.9,70.96,9800.0,56.862,56.862,56.7819,56.83,9800.0
2007-01-18 13:00:00,70.95,70.99,70.92,70.98,28200.0,56.822,56.854,56.798,56.846,28200.0
2007-01-18 13:10:00,70.98,71.1,70.92,71.0,138900.0,56.846,56.9421,56.798,56.862,138900.0
2007-01-18 13:20:00,70.99,71.02,70.94,70.99,77500.0,56.854,56.878,56.814,56.854,77500.0
2007-01-18 13:30:00,70.98,71.0,70.91,70.94,9300.0,56.846,56.862,56.79,56.814,9300.0
2007-01-18 13:40:00,70.94,70.96,70.86,70.9,39700.0,56.814,56.83,56.7499,56.7819,39700.0
2007-01-18 13:50:00,70.9,70.93,70.86,70.92,14000.0,56.7819,56.806,56.7499,56.798,14000.0
2007-01-18 14:00:00,70.9,70.95,70.9,70.93,13800.0,56.7819,56.822,56.7819,56.806,13800.0
2007-01-18 14:10:00,70.93,70.94,70.89,70.91,26300.0,56.806,56.814,56.7739,56.79,26300.0
2007-01-18 14:20:00,70.91,70.93,70.86,70.9,27700.0,56.79,56.806,56.7499,56.7819,27700.0
2007-01-18 14:30:00,70.9,70.93,70.85,70.87,26600.0,56.7819,56.806,56.7419,56.7579,26600.0
2007-01-18 14:40:00,70.88,70.9,70.84,70.87,26400.0,56.7659,56.7819,56.7339,56.7579,26400.0
2007-01-18 14:50:00,70.87,70.91,70.85,70.9,34100.0,56.7579,56.79,56.7419,56.7819,34100.0
2007-01-18 15:00:00,70.9,70.94,70.86,70.9,26700.0,56.7819,56.814,56.7499,56.7819,26700.0
2007-01-18 15:10:00,70.89,70.96,70.84,70.89,38300.0,56.7739,56.83,56.7339,56.7739,38300.0
2007-01-18 15:20:00,70.88,70.95,70.82,70.91,110600.0,56.7659,56.822,56.7179,56.79,110600.0
2007-01-18 15:30:00,70.91,70.99,70.84,70.97,31400.0,56.79,56.854,56.7339,56.838,31400.0
2007-01-18 15:40:00,70.96,70.98,70.84,70.87,42100.0,56.83,56.846,56.7339,56.7579,42100.0
2007-01-18 15:50:00,70.88,70.88,70.63,70.73,261900.0,56.7659,56.7659,56.5657,56.6458,261900.0
2007-01-19 09:30:00,70.74,71.29,70.73,71.13,107700.0,56.6538,57.0943,56.6458,56.9661,107700.0
2007-01-19 09:40:00,71.08,71.25,70.95,71.17,70600.0,56.9261,57.0623,56.822,56.9982,70600.0
2007-01-19 09:50:00,71.14,71.25,70.97,71.15,46700.0,56.9742,57.0623,56.838,56.9822,46700.0
2007-01-19 10:00:00,71.16,71.45,71.12,71.32,42100.0,56.9902,57.2224,56.9581,57.1183,42100.0
2007-01-19 10:10:00,71.32,71.46,71.16,71.23,32300.0,57.1183,57.2304,56.9902,57.0462,32300.0
2007-01-19 10:20:00,71.2,71.38,71.2,71.31,25500.0,57.0222,57.1664,57.0222,57.1103,25500.0
2007-01-19 10:30:00,71.33,71.41,71.12,71.15,26900.0,57.1263,57.1904,56.9581,56.9822,26900.0
2007-01-19 10:40:00,71.16,71.35,71.14,71.29,23800.0,56.9902,57.1423,56.9742,57.0943,23800.0
2007-01-19 10:50:00,71.29,71.43,71.19,71.35,24000.0,57.0943,57.2064,57.0142,57.1423,24000.0
2007-01-19 11:00:00,71.34,71.39,71.24,71.27,24300.0,57.1343,57.1744,57.0542,57.0783,24300.0
2007-01-19 11:10:00,71.27,71.31,71.2,71.2,15200.0,57.0783,57.1103,57.0222,57.0222,15200.0
2007-01-19 11:20:00,71.2,71.21,71.12,71.15,15600.0,57.0222,57.0302,56.9581,56.9822,15600.0
2007-01-19 11:30:00,71.15,71.17,71.1,71.15,25200.0,56.9822,56.9982,56.9421,56.9822,25200.0
2007-01-19 11:40:00,71.15,71.17,71.08,71.16,10700.0,56.9822,56.9982,56.9261,56.9902,10700.0
2007-01-19 11:50:00,71.16,71.16,71.12,71.15,20300.0,56.9902,56.9902,56.9581,56.9822,20300.0
2007-01-19 12:00:00,71.15,71.17,71.12,71.15,15700.0,56.9822,56.9982,56.9581,56.9822,15700.0
2007-01-19 12:10:00,71.14,71.24,71.12,71.21,29100.0,56.9742,57.0542,56.9581,57.0302,29100.0
2007-01-19 12:20:00,71.2,71.22,71.15,71.15,13200.0,57.0222,57.0382,56.9822,56.9822,13200.0
2007-01-19 12:30:00,71.15,71.21,71.12,71.17,19200.0,56.9822,57.0302,56.9581,56.9982,19200.0
2007-01-19 12:40:00,71.18,71.27,71.16,71.16,32800.0,57.0062,57.0783,56.9902,56.9902,32800.0
2007-01-19 12:50:00,71.15,71.2,71.13,71.18,19200.0,56.9822,57.0222,56.9661,57.0062,19200.0
2007-01-19 13:00:00,71.18,71.2,71.14,71.17,25800.0,57.0062,57.0222,56.9742,56.9982,25800.0
2007-01-19 13:10:00,71.18,71.2,71.17,71.18,35000.0,57.0062,57.0222,56.9982,57.0062,35000.0
2007-01-19 13:20:00,71.18,71.2,71.16,71.19,30200.0,57.0062,57.0222,56.9902,57.0142,30200.0
2007-01-19 13:30:00,71.18,71.2,71.15,71.18,17600.0,57.0062,57.0222,56.9822,57.0062,17600.0
2007-01-19 13:40:00,71.18,71.2,71.17,71.19,33400.0,57.0062,57.0222,56.9982,57.0142,33400.0
2007-01-19 13:50:00,71.2,71.2,71.17,71.19,18400.0,57.0222,57.0222,56.9982,57.0142,18400.0
2007-01-19 14:00:00,71.18,71.2,71.17,71.19,10900.0,57.0062,57.0222,56.9982,57.0142,10900.0
2007-01-19 14:10:00,71.18,71.2,71.15,71.17,18400.0,57.0062,57.0222,56.9822,56.9982,18400.0
2007-01-19 14:20:00,71.18,71.2,71.13,71.18,11800.0,57.0062,57.0222,56.9661,57.0062,11800.0
2007-01-19 14:30:00,71.18,71.24,71.12,71.15,26200.0,57.0062,57.0542,56.9581,56.9822,26200.0
2007-01-19 14:40:00,71.15,71.18,71.13,71.17,11000.0,56.9822,57.0062,56.9661,56.9982,11000.0
2007-01-19 14:50:00,71.16,71.22,71.13,71.2,31800.0,56.9902,57.0382,56.9661,57.0222,31800.0
2007-01-19 15:00:00,71.21,71.22,71.17,71.21,8400.0,57.0302,57.0382,56.9982,57.0302,8400.0
2007-01-19 15:10:00,71.21,71.24,71.19,71.22,11400.0,57.0302,57.0542,57.0142,57.0382,11400.0
2007-01-19 15:20:00,71.22,71.25,71.21,71.23,10400.0,57.0382,57.0623,57.0302,57.0462,10400.0
2007-01-19 15:30:00,71.22,71.29,71.16,71.24,12800.0,57.0382,57.0943,56.9902,57.0542,12800.0
2007-01-19 15:40:00,71.24,71.35,71.24,71.31,25100.0,57.0542,57.1423,57.0542,57.1103,25100.0
2007-01-19 15:50:00,71.3,71.43,71.28,71.31,35200.0,57.1023,57.2064,57.0863,57.1103,35200.0
2007-01-22 09:30:00,71.21,71.24,70.91,71.22,24700.0,57.0302,57.0542,56.79,57.0382,24700.0
2007-01-22 09:40:00,71.18,71.5,71.12,71.33,34300.0,57.0062,57.2625,56.9581,57.1263,34300.0
2007-01-22 09:50:00,71.34,71.72,71.31,71.71,43200.0,57.1343,57.4387,57.1103,57.4307,43200.0
2007-01-22 10:00:00,71.7,71.8,71.57,71.58,52200.0,57.4226,57.5027,57.3185,57.3265,52200.0
2007-01-22 10:10:00,71.58,71.6,71.39,71.49,36800.0,57.3265,57.3426,57.1744,57.2545,36800.0
2007-01-22 10:20:00,71.49,71.59,71.46,71.47,44500.0,57.2545,57.3345,57.2304,57.2384,44500.0
2007-01-22 10:30:00,71.48,71.55,71.4,71.48,58300.0,57.2465,57.3025,57.1824,57.2465,58300.0
2007-01-22 10:40:00,71.47,71.5,71.36,71.45,67700.0,57.2384,57.2625,57.1503,57.2224,67700.0
2007-01-22 10:50:00,71.45,71.53,71.4,71.51,53900.0,57.2224,57.2865,57.1824,57.2705,53900.0
2007-01-22 11:00:00,71.52,71.56,71.4,71.49,49400.0,57.2785,57.3105,57.1824,57.2545,49400.0
2007-01-22 11:10:00,71.49,71.53,71.44,71.47,28900.0,57.2545,57.2865,57.2144,57.2384,28900.0
2007-01-22 11:20:00,71.46,71.51,71.42,71.49,26600.0,57.2304,57.2705,57.1984,57.2545,26600.0
2007-01-22 11:30:00,71.48,71.5,71.44,71.5,20300.0,57.2465,57.2625,57.2144,57.2625,20300.0
2007-01-22 11:40:00,71.5,71.56,71.47,71.54,37500.0,57.2625,57.3105,57.2384,57.2945,37500.0
2007-01-22 11:50:00,71.55,71.56,71.41,71.42,22300.0,57.3025,57.3105,57.1904,57.1984,22300.0
2007-01-22 12:00:00,71.41,71.51,71.36,71.39,16600.0,57.1904,57.2705,57.1503,57.1744,16600.0
2007-01-22 12:10:00,71.36,71.38,71.27,71.38,22200.0,57.1503,57.1664,57.0783,57.1664,22200.0
2007-01-22 12:20:00,71.36,71.38,71.27,71.3,12000.0,57.1503,57.1664,57.0783,57.1023,12000.0
2007-01-22 12:30:00,71.3,71.39,71.28,71.32,18000.0,57.1023,57.1744,57.0863,57.1183,18000.0
2007-01-22 12:40:00,71.31,71.36,71.24,71.31,15100.0,57.1103,57.1503,57.0542,57.1103,15100.0
2007-01-22 12:50:00,71.31,71.41,71.24,71.35,17500.0,57.1103,57.1904,57.0542,57.1423,17500.0
2007-01-22 13:00:00,71.37,71.37,71.26,71.3,23300.0,57.1584,57.1584,57.0703,57.1023,23300.0
2007-01-22 13:10:00,71.31,71.4,71.28,71.32,18000.0,57.1103,57.1824,57.0863,57.1183,18000.0
2007-01-22 13:20:00,71.35,71.4,71.3,71.4,12600.0,57.1423,57.1824,57.1023,57.1824,12600.0
2007-01-22 13:30:00,71.39,71.39,71.34,71.36,14500.0,57.1744,57.1744,57.1343,57.1503,14500.0
2007-01-22 13:40:00,71.37,71.47,71.35,71.43,25600.0,57.1584,57.2384,57.1423,57.2064,25600.0
2007-01-22 13:50:00,71.46,71.51,71.41,71.51,21500.0,57.2304,57.2705,57.1904,57.2705,21500.0
2007-01-22 14:00:00,71.51,71.56,71.48,71.52,40700.0,57.2705,57.3105,57.2465,57.2785,40700.0
2007-01-22 14:10:00,71.53,71.55,71.44,71.55,50600.0,57.2865,57.3025,57.2144,57.3025,50600.0
2007-01-22 14:20:00,71.55,71.75,71.55,71.75,21400.0,57.3025,57.4627,57.3025,57.4627,21400.0
2007-01-22 14:30:00,71.74,71.79,71.66,71.73,49000.0,57.4547,57.4947,57.3906,57.4467,49000.0
2007-01-22 14:40:00,71.73,71.9,71.71,71.84,24900.0,57.4467,57.5828,57.4307,57.5348,24900.0
2007-01-22 14:50:00,71.86,71.92,71.86,71.92,21100.0,57.5508,57.5988,57.5508,57.5988,21100.0
2007-01-22 15:00:00,71.91,71.92,71.79,71.87,21100.0,57.5908,57.5988,57.4947,57.5588,21100.0
2007-01-22 15:10:00,71.88,71.92,71.75,71.78,21300.0,57.5668,57.5988,57.4627,57.4867,21300.0
2007-01-22 15:20:00,71.76,71.76,71.64,71.74,16600.0,57.4707,57.4707,57.3746,57.4547,16600.0
2007-01-22 15:30:00,71.74,71.78,71.63,71.73,31900.0,57.4547,57.4867,57.3666,57.4467,31900.0
2007-01-22 15:40:00,71.73,71.91,71.65,71.85,51000.0,57.4467,57.5908,57.3826,57.5428,51000.0
2007-01-22 15:50:00,71.85,71.88,71.71,71.75,38200.0,57.5428,57.5668,57.4307,57.4627,38200.0
2007-01-23 09:30:00,71.6,71.8,71.5,71.64,26900.0,57.3426,57.5027,57.2625,57.3746,26900.0
2007-01-23 09:40:00,71.69,71.88,71.6,71.8,24300.0,57.4146,57.5668,57.3426,57.5027,24300.0
2007-01-23 09:50:00,71.8,71.97,71.79,71.97,12700.0,57.5027,57.6389,57.4947,57.6389,12700.0
2007-01-23 10:00:00,71.97,71.97,71.78,71.9,27500.0,57.6389,57.6389,57.4867,57.5828,27500.0
2007-01-23 10:10:00,71.91,72.0,71.78,71.97,22800.0,57.5908,57.6629,57.4867,57.6389,22800.0
2007-01-23 10:20:00,71.99,72.11,71.95,72.03,33100.0,57.6549,57.751,57.6229,57.6869,33100.0
2007-01-23 10:30:00,72.04,72.04,71.86,71.88,13800.0,57.6949,57.6949,57.5508,57.5668,13800.0
2007-01-23 10:40:00,71.86,71.87,71.75,71.75,7400.0,57.5508,57.5588,57.4627,57.4627,7400.0
2007-01-23 10:50:00,71.76,71.92,71.76,71.9,14000.0,57.4707,57.5988,57.4707,57.5828,14000.0
2007-01-23 11:00:00,71.86,71.88,71.82,71.86,15000.0,57.5508,57.5668,57.5187,57.5508,15000.0
2007-01-23 11:10:00,71.86,71.92,71.81,71.84,30200.0,57.5508,57.5988,57.5107,57.5348,30200.0
2007-01-23 11:20:00,71.84,71.85,71.78,71.82,26900.0,57.5348,57.5428,57.4867,57.5187,26900.0
2007-01-23 11:30:00,71.81,71.84,71.79,71.82,13400.0,57.5107,57.5348,57.4947,57.5187,13400.0
2007-01-23 11:40:00,71.82,71.86,71.82,71.84,6500.0,57.5187,57.5508,57.5187,57.5348,6500.0
2007-01-23 11:50:00,71.82,71.83,71.75,71.78,26000.0,57.5187,57.5268,57.4627,57.4867,26000.0
2007-01-23 12:00:00,71.78,71.84,71.78,71.82,12900.0,57.4867,57.5348,57.4867,57.5187,12900.0
2007-01-23 12:10:00,71.82,71.85,71.79,71.81,12600.0,57.5187,57.5428,57.4947,57.5107,12600.0
2007-01-23 12:20:00,71.8,71.97,71.8,71.93,23100.0,57.5027,57.6389,57.5027,57.6068,23100.0
2007-01-23 12:30:00,71.94,72.05,71.94,72.01,16200.0,57.6149,57.7029,57.6149,57.6709,16200.0
2007-01-23 12:40:00,72.0,72.19,72.0,72.18,21300.0,57.6629,57.8151,57.6629,57.8071,21300.0
2007-01-23 12:50:00,72.17,72.22,72.16,72.2,20600.0,57.7991,57.8391,57.791,57.8231,20600.0
2007-01-23 13:00:00,72.22,72.29,72.19,72.25,26000.0,57.8391,57.8952,57.8151,57.8631,26000.0
2007-01-23 13:10:00,72.25,72.33,72.24,72.25,7500.0,57.8631,57.9272,57.8551,57.8631,7500.0
2007-01-23 13:20:00,72.24,72.34,72.23,72.32,41900.0,57.8551,57.9352,57.8471,57.9192,41900.0
2007-01-23 13:30:00,72.33,72.33,72.3,72.3,71500.0,57.9272,57.9272,57.9032,57.9032,71500.0
2007-01-23 13:40:00,72.3,72.31,72.23,72.28,64700.0,57.9032,57.9112,57.8471,57.8872,64700.0
2007-01-23 13:50:00,72.28,72.35,72.27,72.35,17400.0,57.8872,57.9432,57.8791,57.9432,17400.0
2007-01-23 14:00:00,72.34,72.37,72.32,72.32,89700.0,57.9352,57.9592,57.9192,57.9192,89700.0
2007-01-23 14:10:00,72.31,72.36,72.31,72.35,43400.0,57.9112,57.9512,57.9112,57.9432,43400.0
2007-01-23 14:20:00,72.35,72.39,72.34,72.36,54100.0,57.9432,57.9752,57.9352,57.9512,54100.0
2007-01-23 14:30:00,72.36,72.38,72.25,72.35,135600.0,57.9512,57.9672,57.8631,57.9432,135600.0
2007-01-23 14:40:00,72.36,72.4,72.33,72.38,90300.0,57.9512,57.9833,57.9272,57.9672,90300.0
2007-01-23 14:50:00,72.37,72.38,72.31,72.37,35400.0,57.9592,57.9672,57.9112,57.9592,35400.0
2007-01-23 15:00:00,72.37,72.43,72.34,72.37,25800.0,57.9592,58.0073,57.9352,57.9592,25800.0
2007-01-23 15:10:00,72.38,72.51,72.38,72.46,62200.0,57.9672,58.0714,57.9672,58.0313,62200.0
2007-01-23 15:20:00,72.47,72.6,72.45,72.51,62800.0,58.0393,58.1434,58.0233,58.0714,62800.0
2007-01-23 15:30:00,72.5,72.57,72.47,72.47,43700.0,58.0633,58.1194,58.0393,58.0393,43700.0
2007-01-23 15:40:00,72.46,72.59,72.45,72.5,46300.0,58.0313,58.1354,58.0233,58.0633,46300.0
2007-01-23 15:50:00,72.49,72.5,72.33,72.43,44200.0,58.0553,58.0633,57.9272,58.0073,44200.0
2007-01-24 09:30:00,72.21,72.5,72.1,72.3,40300.0,57.8311,58.0633,57.743,57.9032,40300.0
2007-01-24 09:40:00,72.31,72.31,72.1,72.13,24500.0,57.9112,57.9112,57.743,57.767,24500.0
2007-01-24 09:50:00,72.12,72.12,71.94,72.01,30800.0,57.759,57.759,57.6149,57.6709,30800.0
2007-01-24 10:00:00,72.01,72.06,71.83,71.95,25400.0,57.6709,57.711,57.5268,57.6229,25400.0
2007-01-24 10:10:00,71.97,72.08,71.95,72.05,21100.0,57.6389,57.727,57.6229,57.7029,21100.0
2007-01-24 10:20:00,72.05,72.09,71.95,72.01,8400.0,57.7029,57.735,57.6229,57.6709,8400.0
2007-01-24 10:30:00,72.02,72.29,72.02,72.17,10500.0,57.6789,57.8952,57.6789,57.7991,10500.0
2007-01-24 10:40:00,72.15,72.2,72.08,72.19,7500.0,57.783,57.8231,57.727,57.8151,7500.0
2007-01-24 10:50:00,72.21,72.27,72.15,72.26,5700.0,57.8311,57.8791,57.783,57.8711,5700.0
2007-01-24 11:00:00,72.27,72.3,72.23,72.28,11400.0,57.8791,57.9032,57.8471,57.8872,11400.0
2007-01-24 11:10:00,72.29,72.3,72.21,72.21,9300.0,57.8952,57.9032,57.8311,57.8311,9300.0
2007-01-24 11:20:00,72.2,72.2,72.11,72.14,8300.0,57.8231,57.8231,57.751,57.775,8300.0
2007-01-24 11:30:00,72.15,72.15,71.96,71.99,14200.0,57.783,57.783,57.6309,57.6549,14200.0
2007-01-24 11:40:00,72.0,72.1,72.0,72.09,18600.0,57.6629,57.743,57.6629,57.735,18600.0
2007-01-24 11:50:00,72.1,72.11,71.98,72.0,11700.0,57.743,57.751,57.6469,57.6629,11700.0
2007-01-24 12:00:00,72.0,72.05,71.91,71.91,15600.0,57.6629,57.7029,57.5908,57.5908,15600.0
2007-01-24 12:10:00,71.92,71.98,71.91,71.93,15600.0,57.5988,57.6469,57.5908,57.6068,15600.0
2007-01-24 12:20:00,71.94,72.05,71.94,72.02,10200.0,57.6149,57.7029,57.6149,57.6789,10200.0
2007-01-24 12:30:00,72.02,72.04,71.98,72.0,13000.0,57.6789,57.6949,57.6469,57.6629,13000.0
2007-01-24 12:40:00,71.98,72.02,71.92,71.92,14500.0,57.6469,57.6789,57.5988,57.5988,14500.0
2007-01-24 12:50:00,71.91,71.94,71.86,71.92,10800.0,57.5908,57.6149,57.5508,57.5988,10800.0
2007-01-24 13:00:00,71.91,71.95,71.85,71.87,12300.0,57.5908,57.6229,57.5428,57.5588,12300.0
2007-01-24 13:10:00,71.89,71.96,71.87,71.95,4400.0,57.5748,57.6309,57.5588,57.6229,4400.0
2007-01-24 13:20:00,71.94,71.99,71.88,71.92,9400.0,57.6149,57.6549,57.5668,57.5988,9400.0
2007-01-24 13:30:00,71.92,72.05,71.89,72.03,25300.0,57.5988,57.7029,57.5748,57.6869,25300.0
2007-01-24 13:40:00,72.03,72.06,71.99,72.0,10400.0,57.6869,57.711,57.6549,57.6629,10400.0
2007-01-24 13:50:00,72.01,72.21,71.98,72.14,24600.0,57.6709,57.8311,57.6469,57.775,24600.0
2007-01-24 14:00:00,72.15,72.17,72.0,72.04,26900.0,57.783,57.7991,57.6629,57.6949,26900.0
2007-01-24 14:10:00,72.03,72.11,72.03,72.07,8600.0,57.6869,57.751,57.6869,57.719,8600.0
2007-01-24 14:20:00,72.05,72.13,72.02,72.07,18200.0,57.7029,57.767,57.6789,57.719,18200.0
2007-01-24 14:30:00,72.07,72.21,72.06,72.21,28100.0,57.719,57.8311,57.711,57.8311,28100.0
2007-01-24 14:40:00,72.21,72.3,72.21,72.26,7100.0,57.8311,57.9032,57.8311,57.8711,7100.0
2007-01-24 14:50:00,72.26,72.27,72.2,72.23,8000.0,57.8711,57.8791,57.8231,57.8471,8000.0
2007-01-24 15:00:00,72.23,72.3,72.23,72.28,13600.0,57.8471,57.9032,57.8471,57.8872,13600.0
2007-01-24 15:10:00,72.29,72.3,72.15,72.23,33000.0,57.8952,57.9032,57.783,57.8471,33000.0
2007-01-24 15:20:00,72.23,72.27,72.21,72.27,13500.0,57.8471,57.8791,57.8311,57.8791,13500.0
2007-01-24 15:30:00,72.27,72.3,72.24,72.3,24100.0,57.8791,57.9032,57.8551,57.9032,24100.0
2007-01-24 15:40:00,72.32,72.43,72.32,72.4,37200.0,57.9192,58.0073,57.9192,57.9833,37200.0
2007-01-24 15:50:00,72.42,72.42,72.31,72.33,30500.0,57.9993,57.9993,57.9112,57.9272,30500.0
2007-01-25 09:30:00,72.5,72.6,72.4,72.4,25400.0,58.0633,58.1434,57.9833,57.9833,25400.0
2007-01-25 09:40:00,72.41,72.5,72.14,72.21,65200.0,57.9913,58.0633,57.775,57.8311,65200.0
2007-01-25 09:50:00,72.21,72.35,72.17,72.31,43200.0,57.8311,57.9432,57.7991,57.9112,43200.0
2007-01-25 10:00:00,72.31,72.31,72.13,72.16,22400.0,57.9112,57.9112,57.767,57.791,22400.0
2007-01-25 10:10:00,72.15,72.15,71.85,71.86,46700.0,57.783,57.783,57.5428,57.5508,46700.0
2007-01-25 10:20:00,71.83,71.89,71.6,71.81,43500.0,57.5268,57.5748,57.3426,57.5107,43500.0
2007-01-25 10:30:00,71.81,71.85,71.63,71.67,50700.0,57.5107,57.5428,57.3666,57.3986,50700.0
2007-01-25 10:40:00,71.63,71.67,71.53,71.6,19000.0,57.3666,57.3986,57.2865,57.3426,19000.0
2007-01-25 10:50:00,71.61,71.73,71.55,71.64,21300.0,57.3506,57.4467,57.3025,57.3746,21300.0
2007-01-25 11:00:00,71.64,71.78,71.62,71.76,21700.0,57.3746,57.4867,57.3586,57.4707,21700.0
2007-01-25 11:10:00,71.76,71.88,71.76,71.79,19000.0,57.4707,57.5668,57.4707,57.4947,19000.0
2007-01-25 11:20:00,71.77,71.93,71.74,71.86,35800.0,57.4787,57.6068,57.4547,57.5508,35800.0
2007-01-25 11:30:00,71.86,71.96,71.79,71.96,20300.0,57.5508,57.6309,57.4947,57.6309,20300.0
2007-01-25 11:40:00,71.98,72.03,71.92,71.94,8700.0,57.6469,57.6869,57.5988,57.6149,8700.0
2007-01-25 11:50:00,71.94,71.95,71.79,71.83,13900.0,57.6149,57.6229,57.4947,57.5268,13900.0
2007-01-25 12:00:00,71.83,71.88,71.82,71.86,23700.0,57.5268,57.5668,57.5187,57.5508,23700.0
2007-01-25 12:10:00,71.85,71.91,71.85,71.91,15400.0,57.5428,57.5908,57.5428,57.5908,15400.0
2007-01-25 12:20:00,71.91,71.95,71.89,71.91,9500.0,57.5908,57.6229,57.5748,57.5908,9500.0
2007-01-25 12:30:00,71.89,71.9,71.85,71.86,23200.0,57.5748,57.5828,57.5428,57.5508,23200.0
2007-01-25 12:40:00,71.86,71.97,71.85,71.97,44500.0,57.5508,57.6389,57.5428,57.6389,44500.0
2007-01-25 12:50:00,71.96,71.98,71.91,71.91,7500.0,57.6309,57.6469,57.5908,57.5908,7500.0
2007-01-25 13:00:00,71.92,71.94,71.85,71.89,17800.0,57.5988,57.6149,57.5428,57.5748,17800.0
2007-01-25 13:10:00,71.89,71.9,71.83,71.87,14000.0,57.5748,57.5828,57.5268,57.5588,14000.0
2007-01-25 13:20:00,71.87,71.93,71.87,71.89,8300.0,57.5588,57.6068,57.5588,57.5748,8300.0
2007-01-25 13:30:00,71.89,71.89,71.84,71.88,31200.0,57.5748,57.5748,57.5348,57.5668,31200.0
2007-01-25 13:40:00,71.86,71.9,71.84,71.89,38200.0,57.5508,57.5828,57.5348,57.5748,38200.0
2007-01-25 13:50:00,71.9,71.9,71.86,71.87,43500.0,57.5828,57.5828,57.5508,57.5588,43500.0
2007-01-25 14:00:00,71.87,71.9,71.82,71.88,24600.0,57.5588,57.5828,57.5187,57.5668,24600.0
2007-01-25 14:10:00,71.88,71.91,71.86,71.87,16200.0,57.5668,57.5908,57.5508,57.5588,16200.0
2007-01-25 14:20:00,71.85,71.92,71.83,71.92,51900.0,57.5428,57.5988,57.5268,57.5988,51900.0
2007-01-25 14:30:00,71.92,72.01,71.9,72.01,18700.0,57.5988,57.6709,57.5828,57.6709,18700.0
2007-01-25 14:40:00,71.99,72.0,71.98,71.99,53700.0,57.6549,57.6629,57.6469,57.6549,53700.0
2007-01-25 14:50:00,71.99,72.02,71.99,72.0,18000.0,57.6549,57.6789,57.6549,57.6629,18000.0
2007-01-25 15:00:00,72.0,72.02,71.83,71.85,46700.0,57.6629,57.6789,57.5268,57.5428,46700.0
2007-01-25 15:10:00,71.85,71.96,71.85,71.89,16500.0,57.5428,57.6309,57.5428,57.5748,16500.0
2007-01-25 15:20:00,71.9,71.92,71.84,71.9,13800.0,57.5828,57.5988,57.5348,57.5828,13800.0
2007-01-25 15:30:00,71.9,71.93,71.85,71.88,51100.0,57.5828,57.6068,57.5428,57.5668,51100.0
2007-01-25 15:40:00,71.89,71.89,71.82,71.85,17300.0,57.5748,57.5748,57.5187,57.5428,17300.0
2007-01-25 15:50:00,71.85,71.88,71.8,71.83,58000.0,57.5428,57.5668,57.5027,57.5268,58000.0
2007-01-26 09:30:00,71.91,72.36,71.87,72.1,28800.0,57.5908,57.9512,57.5588,57.743,28800.0
2007-01-26 09:40:00,72.11,72.18,71.9,71.96,18900.0,57.751,57.8071,57.5828,57.6309,18900.0
2007-01-26 09:50:00,71.95,71.95,71.85,71.93,15900.0,57.6229,57.6229,57.5428,57.6068,15900.0
2007-01-26 10:00:00,71.96,71.97,71.44,71.49,32000.0,57.6309,57.6389,57.2144,57.2545,32000.0
2007-01-26 10:10:00,71.46,71.5,71.22,71.3,27000.0,57.2304,57.2625,57.0382,57.1023,27000.0
2007-01-26 10:20:00,71.25,71.3,71.17,71.2,22500.0,57.0623,57.1023,56.9982,57.0222,22500.0
2007-01-26 10:30:00,71.19,71.27,71.16,71.25,29300.0,57.0142,57.0783,56.9902,57.0623,29300.0
2007-01-26 10:40:00,71.24,71.25,71.13,71.17,14200.0,57.0542,57.0623,56.9661,56.9982,14200.0
2007-01-26 10:50:00,71.16,71.21,71.04,71.04,35800.0,56.9902,57.0302,56.8941,56.8941,35800.0
2007-01-26 11:00:00,71.03,71.04,70.89,70.93,22900.0,56.8861,56.8941,56.7739,56.806,22900.0
2007-01-26 11:10:00,70.93,70.93,70.68,70.8,29300.0,56.806,56.806,56.6058,56.7019,29300.0
2007-01-26 11:20:00,70.84,70.85,70.77,70.82,18400.0,56.7339,56.7419,56.6778,56.7179,18400.0
2007-01-26 11:30:00,70.82,70.84,70.74,70.8,16900.0,56.7179,56.7339,56.6538,56.7019,16900.0
2007-01-26 11:40:00,70.8,70.94,70.79,70.84,17800.0,56.7019,56.814,56.6938,56.7339,17800.0
2007-01-26 11:50:00,70.81,70.84,70.73,70.79,24100.0,56.7099,56.7339,56.6458,56.6938,24100.0
2007-01-26 12:00:00,70.82,70.85,70.75,70.76,22200.0,56.7179,56.7419,56.6618,56.6698,22200.0
2007-01-26 12:10:00,70.75,70.83,70.75,70.78,18100.0,56.6618,56.7259,56.6618,56.6858,18100.0
2007-01-26 12:20:00,70.78,70.79,70.72,70.75,20900.0,56.6858,56.6938,56.6378,56.6618,20900.0
2007-01-26 12:30:00,70.74,70.78,70.71,70.73,26000.0,56.6538,56.6858,56.6298,56.6458,26000.0
2007-01-26 12:40:00,70.72,70.73,70.6,70.62,31000.0,56.6378,56.6458,56.5417,56.5577,31000.0
2007-01-26 12:50:00,70.61,70.63,70.52,70.56,24600.0,56.5497,56.5657,56.4776,56.5096,24600.0
2007-01-26 13:00:00,70.55,70.57,70.38,70.43,20600.0,56.5016,56.5177,56.3655,56.4055,20600.0
2007-01-26 13:10:00,70.41,70.47,70.39,70.47,20400.0,56.3895,56.4376,56.3735,56.4376,20400.0
2007-01-26 13:20:00,70.47,70.52,70.42,70.49,20100.0,56.4376,56.4776,56.3975,56.4536,20100.0
2007-01-26 13:30:00,70.49,70.52,70.41,70.47,36000.0,56.4536,56.4776,56.3895,56.4376,36000.0
2007-01-26 13:40:00,70.49,70.51,70.46,70.48,20600.0,56.4536,56.4696,56.4296,56.4456,20600.0
2007-01-26 13:50:00,70.48,70.55,70.43,70.44,33400.0,56.4456,56.5016,56.4055,56.4135,33400.0
2007-01-26 14:00:00,70.43,70.51,70.4,70.46,23600.0,56.4055,56.4696,56.3815,56.4296,23600.0
2007-01-26 14:10:00,70.47,70.7,70.47,70.63,26800.0,56.4376,56.6218,56.4376,56.5657,26800.0
2007-01-26 14:20:00,70.63,70.8,70.61,70.79,21200.0,56.5657,56.7019,56.5497,56.6938,21200.0
2007-01-26 14:30:00,70.78,70.78,70.64,70.65,25400.0,56.6858,56.6858,56.5737,56.5817,25400.0
2007-01-26 14:40:00,70.65,70.74,70.63,70.67,24500.0,56.5817,56.6538,56.5657,56.5977,24500.0
2007-01-26 14:50:00,70.67,70.8,70.66,70.8,19600.0,56.5977,56.7019,56.5897,56.7019,19600.0
2007-01-26 15:00:00,70.79,70.9,70.79,70.82,21600.0,56.6938,56.7819,56.6938,56.7179,21600.0
2007-01-26 15:10:00,70.86,71.0,70.85,70.96,22200.0,56.7499,56.862,56.7419,56.83,22200.0
2007-01-26 15:20:00,70.95,70.97,70.88,70.91,19700.0,56.822,56.838,56.7659,56.79,19700.0
2007-01-26 15:30:00,70.91,70.91,70.78,70.9,25200.0,56.79,56.79,56.6858,56.7819,25200.0
2007-01-26 15:40:00,70.91,70.91,70.82,70.86,34100.0,56.79,56.79,56.7179,56.7499,34100.0
2007-01-26 15:50:00,70.85,70.85,70.76,70.81,39600.0,56.7419,56.7419,56.6698,56.7099,39600.0
2007-01-29 09:30:00,70.84,70.99,70.71,70.99,21600.0,56.7339,56.854,56.6298,56.854,21600.0
2007-01-29 09:40:00,70.99,71.17,70.74,71.14,29600.0,56.854,56.9982,56.6538,56.9742,29600.0
2007-01-29 09:50:00,71.14,71.22,71.09,71.18,24000.0,56.9742,57.0382,56.9341,57.0062,24000.0
2007-01-29 10:00:00,71.17,71.33,71.17,71.3,10300.0,56.9982,57.1263,56.9982,57.1023,10300.0
2007-01-29 10:10:00,71.29,71.29,71.2,71.24,13400.0,57.0943,57.0943,57.0222,57.0542,13400.0
2007-01-29 10:20:00,71.23,71.24,71.16,71.18,19400.0,57.0462,57.0542,56.9902,57.0062,19400.0
2007-01-29 10:30:00,71.18,71.21,71.1,71.17,10500.0,57.0062,57.0302,56.9421,56.9982,10500.0
2007-01-29 10:40:00,71.17,71.35,71.17,71.3,23300.0,56.9982,57.1423,56.9982,57.1023,23300.0
2007-01-29 10:50:00,71.3,71.32,71.3,71.31,17600.0,57.1023,57.1183,57.1023,57.1103,17600.0
2007-01-29 11:00:00,71.31,71.4,71.28,71.36,59300.0,57.1103,57.1824,57.0863,57.1503,59300.0
2007-01-29 11:10:00,71.37,71.38,71.32,71.35,15400.0,57.1584,57.1664,57.1183,57.1423,15400.0
2007-01-29 11:20:00,71.35,71.38,71.34,71.37,14800.0,57.1423,57.1664,57.1343,57.1584,14800.0
2007-01-29 11:30:00,71.36,71.38,71.34,71.36,49100.0,57.1503,57.1664,57.1343,57.1503,49100.0
2007-01-29 11:40:00,71.35,71.39,71.35,71.37,14300.0,57.1423,57.1744,57.1423,57.1584,14300.0
2007-01-29 11:50:00,71.36,71.49,71.36,71.49,13200.0,57.1503,57.2545,57.1503,57.2545,13200.0
2007-01-29 12:00:00,71.49,71.52,71.47,71.47,15100.0,57.2545,57.2785,57.2384,57.2384,15100.0
2007-01-29 12:10:00,71.48,71.66,71.48,71.62,24100.0,57.2465,57.3906,57.2465,57.3586,24100.0
2007-01-29 12:20:00,71.62,71.64,71.6,71.6,41300.0,57.3586,57.3746,57.3426,57.3426,41300.0
2007-01-29 12:30:00,71.6,71.61,71.59,71.59,7100.0,57.3426,57.3506,57.3345,57.3345,7100.0
2007-01-29 12:40:00,71.6,71.6,71.54,71.57,8800.0,57.3426,57.3426,57.2945,57.3185,8800.0
2007-01-29 12:50:00,71.57,71.63,71.55,71.61,10000.0,57.3185,57.3666,57.3025,57.3506,10000.0
2007-01-29 13:00:00,71.62,71.66,71.62,71.65,16700.0,57.3586,57.3906,57.3586,57.3826,16700.0
2007-01-29 13:10:00,71.66,71.69,71.65,71.65,11200.0,57.3906,57.4146,57.3826,57.3826,11200.0
2007-01-29 13:20:00,71.66,71.67,71.65,71.67,8700.0,57.3906,57.3986,57.3826,57.3986,8700.0
2007-01-29 13:30:00,71.66,71.73,71.66,71.7,13600.0,57.3906,57.4467,57.3906,57.4226,13600.0
2007-01-29 13:40:00,71.71,71.71,71.46,71.47,48600.0,57.4307,57.4307,57.2304,57.2384,48600.0
2007-01-29 13:50:00,71.45,71.49,71.37,71.41,30600.0,57.2224,57.2545,57.1584,57.1904,30600.0
2007-01-29 14:00:00,71.4,71.48,71.36,71.46,56800.0,57.1824,57.2465,57.1503,57.2304,56800.0
2007-01-29 14:10:00,71.43,71.47,71.42,71.45,28600.0,57.2064,57.2384,57.1984,57.2224,28600.0
2007-01-29 14:20:00,71.46,71.5,71.44,71.44,14600.0,57.2304,57.2625,57.2144,57.2144,14600.0
2007-01-29 14:30:00,71.45,71.46,71.43,71.44,39400.0,57.2224,57.2304,57.2064,57.2144,39400.0
2007-01-29 14:40:00,71.44,71.5,71.43,71.44,11600.0,57.2144,57.2625,57.2064,57.2144,11600.0
2007-01-29 14:50:00,71.43,71.47,71.43,71.46,26100.0,57.2064,57.2384,57.2064,57.2304,26100.0
2007-01-29 15:00:00,71.46,71.49,71.36,71.38,61200.0,57.2304,57.2545,57.1503,57.1664,61200.0
2007-01-29 15:10:00,71.37,71.5,71.37,71.46,28300.0,57.1584,57.2625,57.1584,57.2304,28300.0
2007-01-29 15:20:00,71.44,71.45,71.34,71.38,20100.0,57.2144,57.2224,57.1343,57.1664,20100.0
2007-01-29 15:30:00,71.38,71.43,71.36,71.4,20200.0,57.1664,57.2064,57.1503,57.1824,20200.0
2007-01-29 15:40:00,71.39,71.39,71.29,71.34,26200.0,57.1744,57.1744,57.0943,57.1343,26200.0
2007-01-29 15:50:00,71.33,71.34,71.28,71.3,39300.0,57.1263,57.1343,57.0863,57.1023,39300.0
2007-01-30 09:30:00,71.23,71.42,71.09,71.16,21600.0,57.0462,57.1984,56.9341,56.9902,21600.0
2007-01-30 09:40:00,71.16,71.3,71.16,71.25,20600.0,56.9902,57.1023,56.9902,57.0623,20600.0
2007-01-30 09:50:00,71.25,71.28,71.16,71.2,25300.0,57.0623,57.0863,56.9902,57.0222,25300.0
2007-01-30 10:00:00,71.22,71.33,71.17,71.26,23200.0,57.0382,57.1263,56.9982,57.0703,23200.0
2007-01-30 10:10:00,71.25,71.3,71.23,71.26,6500.0,57.0623,57.1023,57.0462,57.0703,6500.0
2007-01-30 10:20:00,71.28,71.3,71.23,71.27,7800.0,57.0863,57.1023,57.0462,57.0783,7800.0
2007-01-30 10:30:00,71.29,71.4,71.29,71.33,18400.0,57.0943,57.1824,57.0943,57.1263,18400.0
2007-01-30 10:40:00,71.31,71.32,71.2,71.2,19900.0,57.1103,57.1183,57.0222,57.0222,19900.0
2007-01-30 10:50:00,71.2,71.21,71.0,71.15,37600.0,57.0222,57.0302,56.862,56.9822,37600.0
2007-01-30 11:00:00,71.15,71.18,71.12,71.14,7600.0,56.9822,57.0062,56.9581,56.9742,7600.0
2007-01-30 11:10:00,71.14,71.39,71.14,71.39,17900.0,56.9742,57.1744,56.9742,57.1744,17900.0
2007-01-30 11:20:00,71.4,71.5,71.39,71.39,6600.0,57.1824,57.2625,57.1744,57.1744,6600.0
2007-01-30 11:30:00,71.38,71.39,71.31,71.32,6200.0,57.1664,57.1744,57.1103,57.1183,6200.0
2007-01-30 11:40:00,71.31,71.33,71.16,71.22,23600.0,57.1103,57.1263,56.9902,57.0382,23600.0
2007-01-30 11:50:00,71.23,71.24,71.15,71.17,11400.0,57.0462,57.0542,56.9822,56.9982,11400.0
2007-01-30 12:00:00,71.15,71.15,70.94,70.94,22000.0,56.9822,56.9822,56.814,56.814,22000.0
2007-01-30 12:10:00,70.94,70.97,70.81,70.81,21000.0,56.814,56.838,56.7099,56.7099,21000.0
2007-01-30 12:20:00,70.79,70.89,70.79,70.85,9500.0,56.6938,56.7739,56.6938,56.7419,9500.0
2007-01-30 12:30:00,70.85,70.96,70.83,70.95,11200.0,56.7419,56.83,56.7259,56.822,11200.0
2007-01-30 12:40:00,70.92,70.92,70.75,70.75,14000.0,56.798,56.798,56.6618,56.6618,14000.0
2007-01-30 12:50:00,70.75,70.92,70.74,70.86,17100.0,56.6618,56.798,56.6538,56.7499,17100.0
2007-01-30 13:00:00,70.86,70.9,70.66,70.66,19000.0,56.7499,56.7819,56.5897,56.5897,19000.0
2007-01-30 13:10:00,70.66,70.71,70.65,70.7,16100.0,56.5897,56.6298,56.5817,56.6218,16100.0
2007-01-30 13:20:00,70.67,70.73,70.67,70.7,15200.0,56.5977,56.6458,56.5977,56.6218,15200.0
2007-01-30 13:30:00,70.69,70.7,70.56,70.62,18400.0,56.6138,56.6218,56.5096,56.5577,18400.0
2007-01-30 13:40:00,70.62,70.68,70.62,70.67,17000.0,56.5577,56.6058,56.5577,56.5977,17000.0
2007-01-30 13:50:00,70.67,70.69,70.6,70.64,15800.0,56.5977,56.6138,56.5417,56.5737,15800.0
2007-01-30 14:00:00,70.67,70.67,70.52,70.53,14300.0,56.5977,56.5977,56.4776,56.4856,14300.0
2007-01-30 14:10:00,70.52,70.63,70.5,70.58,18400.0,56.4776,56.5657,56.4616,56.5257,18400.0
2007-01-30 14:20:00,70.58,70.61,70.54,70.58,24100.0,56.5257,56.5497,56.4936,56.5257,24100.0
2007-01-30 14:30:00,70.58,70.6,70.52,70.59,18700.0,56.5257,56.5417,56.4776,56.5337,18700.0
2007-01-30 14:40:00,70.6,70.66,70.58,70.59,14400.0,56.5417,56.5897,56.5257,56.5337,14400.0
2007-01-30 14:50:00,70.58,70.71,70.58,70.69,17000.0,56.5257,56.6298,56.5257,56.6138,17000.0
2007-01-30 15:00:00,70.7,70.71,70.65,70.65,24000.0,56.6218,56.6298,56.5817,56.5817,24000.0
2007-01-30 15:10:00,70.65,70.67,70.59,70.59,23900.0,56.5817,56.5977,56.5337,56.5337,23900.0
2007-01-30 15:20:00,70.59,70.62,70.53,70.54,23000.0,56.5337,56.5577,56.4856,56.4936,23000.0
2007-01-30 15:30:00,70.53,70.61,70.5,70.61,28300.0,56.4856,56.5497,56.4616,56.5497,28300.0
2007-01-30 15:40:00,70.61,70.67,70.56,70.58,47400.0,56.5497,56.5977,56.5096,56.5257,47400.0
2007-01-30 15:50:00,70.59,70.61,70.54,70.6,52100.0,56.5337,56.5497,56.4936,56.5417,52100.0
2007-01-31 09:30:00,70.55,70.85,70.55,70.67,26100.0,56.5016,56.7419,56.5016,56.5977,26100.0
2007-01-31 09:40:00,70.75,70.85,70.67,70.67,21200.0,56.6618,56.7419,56.5977,56.5977,21200.0
2007-01-31 09:50:00,70.62,70.73,70.58,70.61,11100.0,56.5577,56.6458,56.5257,56.5497,11100.0
2007-01-31 10:00:00,70.6,70.64,70.48,70.48,18800.0,56.5417,56.5737,56.4456,56.4456,18800.0
2007-01-31 10:10:00,70.49,70.58,70.49,70.5,21600.0,56.4536,56.5257,56.4536,56.4616,21600.0
2007-01-31 10:20:00,70.5,70.61,70.48,70.61,19300.0,56.4616,56.5497,56.4456,56.5497,19300.0
2007-01-31 10:30:00,70.61,70.8,70.6,70.78,33400.0,56.5497,56.7019,56.5417,56.6858,33400.0
2007-01-31 10:40:00,70.78,70.78,70.58,70.6,13700.0,56.6858,56.6858,56.5257,56.5417,13700.0
2007-01-31 10:50:00,70.57,70.61,70.54,70.58,16000.0,56.5177,56.5497,56.4936,56.5257,16000.0
2007-01-31 11:00:00,70.58,70.59,70.43,70.52,16900.0,56.5257,56.5337,56.4055,56.4776,16900.0
2007-01-31 11:10:00,70.52,70.53,70.45,70.48,14800.0,56.4776,56.4856,56.4216,56.4456,14800.0
2007-01-31 11:20:00,70.48,70.5,70.44,70.45,17800.0,56.4456,56.4616,56.4135,56.4216,17800.0
2007-01-31 11:30:00,70.45,70.47,70.42,70.47,14800.0,56.4216,56.4376,56.3975,56.4376,14800.0
2007-01-31 11:40:00,70.47,70.49,70.46,70.47,9800.0,56.4376,56.4536,56.4296,56.4376,9800.0
2007-01-31 11:50:00,70.47,70.56,70.47,70.53,14800.0,56.4376,56.5096,56.4376,56.4856,14800.0
2007-01-31 12:00:00,70.52,70.59,70.51,70.59,21500.0,56.4776,56.5337,56.4696,56.5337,21500.0
2007-01-31 12:10:00,70.59,70.6,70.49,70.55,26200.0,56.5337,56.5417,56.4536,56.5016,26200.0
2007-01-31 12:20:00,70.55,70.65,70.5,70.64,23600.0,56.5016,56.5817,56.4616,56.5737,23600.0
2007-01-31 12:30:00,70.64,70.64,70.57,70.57,16900.0,56.5737,56.5737,56.5177,56.5177,16900.0
2007-01-31 12:40:00,70.59,70.59,70.52,70.56,14800.0,56.5337,56.5337,56.4776,56.5096,14800.0
2007-01-31 12:50:00,70.57,70.68,70.56,70.67,9700.0,56.5177,56.6058,56.5096,56.5977,9700.0
2007-01-31 13:00:00,70.67,70.67,70.6,70.6,18000.0,56.5977,56.5977,56.5417,56.5417,18000.0
2007-01-31 13:10:00,70.62,70.67,70.62,70.65,6600.0,56.5577,56.5977,56.5577,56.5817,6600.0
2007-01-31 13:20:00,70.65,70.65,70.57,70.61,16600.0,56.5817,56.5817,56.5177,56.5497,16600.0
2007-01-31 13:30:00,70.62,70.64,70.61,70.63,8300.0,56.5577,56.5737,56.5497,56.5657,8300.0
2007-01-31 13:40:00,70.63,70.67,70.62,70.64,10600.0,56.5657,56.5977,56.5577,56.5737,10600.0
2007-01-31 13:50:00,70.65,70.69,70.63,70.68,7800.0,56.5817,56.6138,56.5657,56.6058,7800.0
2007-01-31 14:00:00,70.68,70.83,70.67,70.83,17700.0,56.6058,56.7259,56.5977,56.7259,17700.0
2007-01-31 14:10:00,70.81,71.18,70.75,71.14,38200.0,56.7099,57.0062,56.6618,56.9742,38200.0
2007-01-31 14:20:00,71.17,71.33,71.04,71.11,24800.0,56.9982,57.1263,56.8941,56.9501,24800.0
2007-01-31 14:30:00,71.14,71.58,71.12,71.55,35300.0,56.9742,57.3265,56.9581,57.3025,35300.0
2007-01-31 14:40:00,71.55,71.7,71.53,71.65,36500.0,57.3025,57.4226,57.2865,57.3826,36500.0
2007-01-31 14:50:00,71.66,71.71,71.63,71.68,25200.0,57.3906,57.4307,57.3666,57.4066,25200.0
2007-01-31 15:00:00,71.66,71.8,71.65,71.78,33000.0,57.3906,57.5027,57.3826,57.4867,33000.0
2007-01-31 15:10:00,71.78,71.78,71.65,71.68,27900.0,57.4867,57.4867,57.3826,57.4066,27900.0
2007-01-31 15:20:00,71.67,71.86,71.67,71.8,27600.0,57.3986,57.5508,57.3986,57.5027,27600.0
2007-01-31 15:30:00,71.8,71.93,71.79,71.81,40900.0,57.5027,57.6068,57.4947,57.5107,40900.0
2007-01-31 15:40:00,71.78,71.9,71.77,71.78,25500.0,57.4867,57.5828,57.4787,57.4867,25500.0
2007-01-31 15:50:00,71.75,71.77,71.54,71.58,53000.0,57.4627,57.4787,57.2945,57.3265,53000.0
2007-02-01 09:30:00,71.95,72.14,71.85,71.9,37300.0,57.6229,57.775,57.5428,57.5828,37300.0
2007-02-01 09:40:00,71.95,72.16,71.9,71.95,27800.0,57.6229,57.791,57.5828,57.6229,27800.0
2007-02-01 09:50:00,71.94,72.09,71.89,71.93,30100.0,57.6149,57.735,57.5748,57.6068,30100.0
2007-02-01 10:00:00,71.93,72.14,71.88,72.0,30000.0,57.6068,57.775,57.5668,57.6629,30000.0
2007-02-01 10:10:00,72.0,72.23,71.98,72.23,28300.0,57.6629,57.8471,57.6469,57.8471,28300.0
2007-02-01 10:20:00,72.23,72.44,72.22,72.4,46600.0,57.8471,58.0153,57.8391,57.9833,46600.0
2007-02-01 10:30:00,72.4,72.57,72.35,72.48,44600.0,57.9833,58.1194,57.9432,58.0473,44600.0
2007-02-01 10:40:00,72.49,72.65,72.46,72.55,23400.0,58.0553,58.1835,58.0313,58.1034,23400.0
2007-02-01 10:50:00,72.54,72.54,72.3,72.35,27500.0,58.0954,58.0954,57.9032,57.9432,27500.0
2007-02-01 11:00:00,72.35,72.35,72.25,72.3,38800.0,57.9432,57.9432,57.8631,57.9032,38800.0
2007-02-01 11:10:00,72.32,72.32,72.26,72.27,13700.0,57.9192,57.9192,57.8711,57.8791,13700.0
2007-02-01 11:20:00,72.28,72.29,72.19,72.27,32300.0,57.8872,57.8952,57.8151,57.8791,32300.0
2007-02-01 11:30:00,72.28,72.34,72.25,72.26,25300.0,57.8872,57.9352,57.8631,57.8711,25300.0
2007-02-01 11:40:00,72.26,72.3,72.25,72.26,18700.0,57.8711,57.9032,57.8631,57.8711,18700.0
2007-02-01 11:50:00,72.26,72.3,72.25,72.26,16000.0,57.8711,57.9032,57.8631,57.8711,16000.0
2007-02-01 12:00:00,72.26,72.27,72.23,72.23,41300.0,57.8711,57.8791,57.8471,57.8471,41300.0
2007-02-01 12:10:00,72.23,72.41,72.22,72.39,12600.0,57.8471,57.9913,57.8391,57.9752,12600.0
2007-02-01 12:20:00,72.38,72.39,72.3,72.31,8800.0,57.9672,57.9752,57.9032,57.9112,8800.0
2007-02-01 12:30:00,72.31,72.36,72.28,72.35,14000.0,57.9112,57.9512,57.8872,57.9432,14000.0
2007-02-01 12:40:00,72.35,72.42,72.31,72.42,14500.0,57.9432,57.9993,57.9112,57.9993,14500.0
2007-02-01 12:50:00,72.41,72.42,72.34,72.34,9600.0,57.9913,57.9993,57.9352,57.9352,9600.0
2007-02-01 13:00:00,72.33,72.34,72.26,72.3,9500.0,57.9272,57.9352,57.8711,57.9032,9500.0
2007-02-01 13:10:00,72.34,72.38,72.27,72.38,18900.0,57.9352,57.9672,57.8791,57.9672,18900.0
2007-02-01 13:20:00,72.37,72.4,72.32,72.33,13600.0,57.9592,57.9833,57.9192,57.9272,13600.0
2007-02-01 13:30:00,72.33,72.33,72.26,72.32,11700.0,57.9272,57.9272,57.8711,57.9192,11700.0
2007-02-01 13:40:00,72.31,72.38,72.28,72.38,12300.0,57.9112,57.9672,57.8872,57.9672,12300.0
2007-02-01 13:50:00,72.38,72.38,72.21,72.22,29100.0,57.9672,57.9672,57.8311,57.8391,29100.0
2007-02-01 14:00:00,72.24,72.3,72.22,72.26,11000.0,57.8551,57.9032,57.8391,57.8711,11000.0
2007-02-01 14:10:00,72.26,72.3,72.24,72.29,18900.0,57.8711,57.9032,57.8551,57.8952,18900.0
2007-02-01 14:20:00,72.29,72.34,72.29,72.34,14700.0,57.8952,57.9352,57.8952,57.9352,14700.0
2007-02-01 14:30:00,72.34,72.36,72.27,72.28,16300.0,57.9352,57.9512,57.8791,57.8872,16300.0
2007-02-01 14:40:00,72.29,72.44,72.29,72.38,16900.0,57.8952,58.0153,57.8952,57.9672,16900.0
2007-02-01 14:50:00,72.38,72.43,72.32,72.35,16500.0,57.9672,58.0073,57.9192,57.9432,16500.0
2007-02-01 15:00:00,72.37,72.44,72.33,72.38,29100.0,57.9592,58.0153,57.9272,57.9672,29100.0
2007-02-01 15:10:00,72.37,72.4,72.31,72.32,18400.0,57.9592,57.9833,57.9112,57.9192,18400.0
2007-02-01 15:20:00,72.32,72.44,72.31,72.42,17700.0,57.9192,58.0153,57.9112,57.9993,17700.0
2007-02-01 15:30:00,72.42,72.55,72.42,72.47,25600.0,57.9993,58.1034,57.9993,58.0393,25600.0
2007-02-01 15:40:00,72.48,72.59,72.48,72.49,23700.0,58.0473,58.1354,58.0473,58.0553,23700.0
2007-02-01 15:50:00,72.49,72.6,72.46,72.55,37700.0,58.0553,58.1434,58.0313,58.1034,37700.0
2007-02-02 09:30:00,72.61,72.8,72.48,72.79,21500.0,58.1514,58.3036,58.0473,58.2956,21500.0
2007-02-02 09:40:00,72.85,72.91,72.69,72.81,19600.0,58.3436,58.3917,58.2155,58.3116,19600.0
2007-02-02 09:50:00,72.79,72.91,72.63,72.63,19600.0,58.2956,58.3917,58.1675,58.1675,19600.0
2007-02-02 10:00:00,72.62,72.7,72.5,72.5,10300.0,58.1594,58.2235,58.0633,58.0633,10300.0
2007-02-02 10:10:00,72.52,72.54,72.44,72.49,11100.0,58.0794,58.0954,58.0153,58.0553,11100.0
2007-02-02 10:20:00,72.49,72.5,72.38,72.43,40700.0,58.0553,58.0633,57.9672,58.0073,40700.0
2007-02-02 10:30:00,72.44,72.5,72.39,72.45,14700.0,58.0153,58.0633,57.9752,58.0233,14700.0
2007-02-02 10:40:00,72.45,72.52,72.43,72.45,14600.0,58.0233,58.0794,58.0073,58.0233,14600.0
2007-02-02 10:50:00,72.47,72.61,72.46,72.58,8900.0,58.0393,58.1514,58.0313,58.1274,8900.0
2007-02-02 11:00:00,72.59,72.59,72.46,72.47,20800.0,58.1354,58.1354,58.0313,58.0393,20800.0
2007-02-02 11:10:00,72.47,72.5,72.45,72.49,12400.0,58.0393,58.0633,58.0233,58.0553,12400.0
2007-02-02 11:20:00,72.5,72.54,72.39,72.39,28100.0,58.0633,58.0954,57.9752,57.9752,28100.0
2007-02-02 11:30:00,72.4,72.4,72.33,72.38,19200.0,57.9833,57.9833,57.9272,57.9672,19200.0
2007-02-02 11:40:00,72.39,72.46,72.37,72.41,25700.0,57.9752,58.0313,57.9592,57.9913,25700.0
2007-02-02 11:50:00,72.4,72.42,72.39,72.39,9500.0,57.9833,57.9993,57.9752,57.9752,9500.0
2007-02-02 12:00:00,72.39,72.41,72.34,72.4,14900.0,57.9752,57.9913,57.9352,57.9833,14900.0
2007-02-02 12:10:00,72.4,72.54,72.4,72.53,18100.0,57.9833,58.0954,57.9833,58.0874,18100.0
2007-02-02 12:20:00,72.54,72.57,72.44,72.44,14700.0,58.0954,58.1194,58.0153,58.0153,14700.0
2007-02-02 12:30:00,72.44,72.52,72.44,72.44,15400.0,58.0153,58.0794,58.0153,58.0153,15400.0
2007-02-02 12:40:00,72.44,72.47,72.37,72.41,20400.0,58.0153,58.0393,57.9592,57.9913,20400.0
2007-02-02 12:50:00,72.41,72.45,72.4,72.43,8500.0,57.9913,58.0233,57.9833,58.0073,8500.0
2007-02-02 13:00:00,72.45,72.52,72.43,72.5,16200.0,58.0233,58.0794,58.0073,58.0633,16200.0
2007-02-02 13:10:00,72.51,72.55,72.5,72.55,10000.0,58.0714,58.1034,58.0633,58.1034,10000.0
2007-02-02 13:20:00,72.55,72.55,72.46,72.51,11300.0,58.1034,58.1034,58.0313,58.0714,11300.0
2007-02-02 13:30:00,72.5,72.6,72.5,72.6,27200.0,58.0633,58.1434,58.0633,58.1434,27200.0
2007-02-02 13:40:00,72.6,72.66,72.58,72.61,15300.0,58.1434,58.1915,58.1274,58.1514,15300.0
2007-02-02 13:50:00,72.61,72.61,72.46,72.52,14100.0,58.1514,58.1514,58.0313,58.0794,14100.0
2007-02-02 14:00:00,72.52,72.61,72.51,72.55,19100.0,58.0794,58.1514,58.0714,58.1034,19100.0
2007-02-02 14:10:00,72.54,72.54,72.37,72.4,16000.0,58.0954,58.0954,57.9592,57.9833,16000.0
2007-02-02 14:20:00,72.42,72.44,72.39,72.43,12800.0,57.9993,58.0153,57.9752,58.0073,12800.0
2007-02-02 14:30:00,72.44,72.54,72.44,72.54,6500.0,58.0153,58.0954,58.0153,58.0954,6500.0
2007-02-02 14:40:00,72.54,72.56,72.42,72.51,13400.0,58.0954,58.1114,57.9993,58.0714,13400.0
2007-02-02 14:50:00,72.52,72.6,72.51,72.57,9700.0,58.0794,58.1434,58.0714,58.1194,9700.0
2007-02-02 15:00:00,72.58,72.64,72.56,72.61,16300.0,58.1274,58.1755,58.1114,58.1514,16300.0
2007-02-02 15:10:00,72.61,72.67,72.6,72.67,10900.0,58.1514,58.1995,58.1434,58.1995,10900.0
2007-02-02 15:20:00,72.68,72.68,72.64,72.65,10200.0,58.2075,58.2075,58.1755,58.1835,10200.0
2007-02-02 15:30:00,72.64,72.64,72.51,72.51,26500.0,58.1755,58.1755,58.0714,58.0714,26500.0
2007-02-02 15:40:00,72.49,72.54,72.42,72.47,22900.0,58.0553,58.0954,57.9993,58.0393,22900.0
2007-02-02 15:50:00,72.46,72.57,72.46,72.48,25500.0,58.0313,58.1194,58.0313,58.0473,25500.0
2007-02-05 09:30:00,72.22,72.5,72.22,72.29,21400.0,57.8391,58.0633,57.8391,57.8952,21400.0
2007-02-05 09:40:00,72.29,72.54,72.09,72.53,16000.0,57.8952,58.0954,57.735,58.0874,16000.0
2007-02-05 09:50:00,72.5,72.67,72.23,72.36,23500.0,58.0633,58.1995,57.8471,57.9512,23500.0
2007-02-05 10:00:00,72.37,72.39,72.1,72.1,14900.0,57.9592,57.9752,57.743,57.743,14900.0
2007-02-05 10:10:00,72.1,72.14,72.05,72.09,12800.0,57.743,57.775,57.7029,57.735,12800.0
2007-02-05 10:20:00,72.08,72.14,72.03,72.13,16400.0,57.727,57.775,57.6869,57.767,16400.0
2007-02-05 10:30:00,72.11,72.27,72.11,72.25,12000.0,57.751,57.8791,57.751,57.8631,12000.0
2007-02-05 10:40:00,72.28,72.28,72.23,72.28,8300.0,57.8872,57.8872,57.8471,57.8872,8300.0
2007-02-05 10:50:00,72.26,72.29,72.13,72.29,10300.0,57.8711,57.8952,57.767,57.8952,10300.0
2007-02-05 11:00:00,72.29,72.35,72.27,72.34,6900.0,57.8952,57.9432,57.8791,57.9352,6900.0
2007-02-05 11:10:00,72.35,72.37,72.3,72.3,7800.0,57.9432,57.9592,57.9032,57.9032,7800.0
2007-02-05 11:20:00,72.29,72.34,72.18,72.24,23900.0,57.8952,57.9352,57.8071,57.8551,23900.0
2007-02-05 11:30:00,72.24,72.25,72.13,72.17,24200.0,57.8551,57.8631,57.767,57.7991,24200.0
2007-02-05 11:40:00,72.16,72.18,72.01,72.05,19300.0,57.791,57.8071,57.6709,57.7029,19300.0
2007-02-05 11:50:00,72.04,72.06,72.02,72.04,21400.0,57.6949,57.711,57.6789,57.6949,21400.0
2007-02-05 12:00:00,72.04,72.05,71.89,71.98,25300.0,57.6949,57.7029,57.5748,57.6469,25300.0
2007-02-05 12:10:00,71.98,72.06,71.98,71.99,11300.0,57.6469,57.711,57.6469,57.6549,11300.0
2007-02-05 12:20:00,71.99,72.0,71.98,71.98,10000.0,57.6549,57.6629,57.6469,57.6469,10000.0
2007-02-05 12:30:00,71.99,72.05,71.98,72.0,16900.0,57.6549,57.7029,57.6469,57.6629,16900.0
2007-02-05 12:40:00,71.99,72.08,71.99,72.07,6500.0,57.6549,57.727,57.6549,57.719,6500.0
2007-02-05 12:50:00,72.06,72.18,72.04,72.18,5900.0,57.711,57.8071,57.6949,57.8071,5900.0
2007-02-05 13:00:00,72.17,72.24,72.17,72.21,8800.0,57.7991,57.8551,57.7991,57.8311,8800.0
2007-02-05 13:10:00,72.2,72.21,72.13,72.14,9000.0,57.8231,57.8311,57.767,57.775,9000.0
2007-02-05 13:20:00,72.14,72.18,72.13,72.15,9000.0,57.775,57.8071,57.767,57.783,9000.0
2007-02-05 13:30:00,72.15,72.23,72.14,72.21,7800.0,57.783,57.8471,57.775,57.8311,7800.0
2007-02-05 13:40:00,72.21,72.24,72.17,72.21,8600.0,57.8311,57.8551,57.7991,57.8311,8600.0
2007-02-05 13:50:00,72.21,72.22,72.14,72.16,14400.0,57.8311,57.8391,57.775,57.791,14400.0
2007-02-05 14:00:00,72.17,72.21,72.11,72.14,24500.0,57.7991,57.8311,57.751,57.775,24500.0
2007-02-05 14:10:00,72.14,72.16,72.09,72.09,14000.0,57.775,57.791,57.735,57.735,14000.0
2007-02-05 14:20:00,72.09,72.18,72.08,72.13,8200.0,57.735,57.8071,57.727,57.767,8200.0
2007-02-05 14:30:00,72.13,72.23,72.12,72.23,15000.0,57.767,57.8471,57.759,57.8471,15000.0
2007-02-05 14:40:00,72.23,72.26,72.19,72.2,13900.0,57.8471,57.8711,57.8151,57.8231,13900.0
2007-02-05 14:50:00,72.2,72.2,72.14,72.14,16400.0,57.8231,57.8231,57.775,57.775,16400.0
2007-02-05 15:00:00,72.14,72.2,72.09,72.13,24100.0,57.775,57.8231,57.735,57.767,24100.0
2007-02-05 15:10:00,72.12,72.23,72.12,72.22,13000.0,57.759,57.8471,57.759,57.8391,13000.0
2007-02-05 15:20:00,72.21,72.22,72.16,72.21,14400.0,57.8311,57.8391,57.791,57.8311,14400.0
2007-02-05 15:30:00,72.21,72.21,72.11,72.17,19300.0,57.8311,57.8311,57.751,57.7991,19300.0
2007-02-05 15:40:00,72.17,72.18,72.11,72.17,20200.0,57.7991,57.8071,57.751,57.7991,20200.0
2007-02-05 15:50:00,72.18,72.2,72.09,72.11,15900.0,57.8071,57.8231,57.735,57.751,15900.0
2007-02-06 09:30:00,72.4,72.62,72.04,72.16,28000.0,57.9833,58.1594,57.6949,57.791,28000.0
2007-02-06 09:40:00,72.1,72.36,72.1,72.36,17100.0,57.743,57.9512,57.743,57.9512,17100.0
2007-02-06 09:50:00,72.36,72.4,72.21,72.21,29700.0,57.9512,57.9833,57.8311,57.8311,29700.0
2007-02-06 10:00:00,72.22,72.37,72.08,72.19,40900.0,57.8391,57.9592,57.727,57.8151,40900.0
2007-02-06 10:10:00,72.19,72.42,72.16,72.42,14800.0,57.8151,57.9993,57.791,57.9993,14800.0
2007-02-06 10:20:00,72.42,72.56,72.34,72.51,25200.0,57.9993,58.1114,57.9352,58.0714,25200.0
2007-02-06 10:30:00,72.5,72.52,72.31,72.35,20700.0,58.0633,58.0794,57.9112,57.9432,20700.0
2007-02-06 10:40:00,72.37,72.41,72.34,72.36,9300.0,57.9592,57.9913,57.9352,57.9512,9300.0
2007-02-06 10:50:00,72.37,72.39,72.34,72.34,13300.0,57.9592,57.9752,57.9352,57.9352,13300.0
2007-02-06 11:00:00,72.35,72.46,72.33,72.46,8100.0,57.9432,58.0313,57.9272,58.0313,8100.0
2007-02-06 11:10:00,72.46,72.47,72.44,72.45,10700.0,58.0313,58.0393,58.0153,58.0233,10700.0
2007-02-06 11:20:00,72.44,72.47,72.42,72.42,9200.0,58.0153,58.0393,57.9993,57.9993,9200.0
2007-02-06 11:30:00,72.43,72.43,72.13,72.13,12900.0,58.0073,58.0073,57.767,57.767,12900.0
2007-02-06 11:40:00,72.12,72.13,72.05,72.08,8900.0,57.759,57.767,57.7029,57.727,8900.0
2007-02-06 11:50:00,72.09,72.15,72.03,72.03,14300.0,57.735,57.783,57.6869,57.6869,14300.0
2007-02-06 12:00:00,72.03,72.13,72.01,72.12,8600.0,57.6869,57.767,57.6709,57.759,8600.0
2007-02-06 12:10:00,72.11,72.14,72.08,72.11,7100.0,57.751,57.775,57.727,57.751,7100.0
2007-02-06 12:20:00,72.11,72.13,72.08,72.12,9500.0,57.751,57.767,57.727,57.759,9500.0
2007-02-06 12:30:00,72.11,72.13,72.03,72.13,11700.0,57.751,57.767,57.6869,57.767,11700.0
2007-02-06 12:40:00,72.14,72.23,72.14,72.22,9000.0,57.775,57.8471,57.775,57.8391,9000.0
2007-02-06 12:50:00,72.21,72.28,72.19,72.2,12300.0,57.8311,57.8872,57.8151,57.8231,12300.0
2007-02-06 13:00:00,72.21,72.28,72.2,72.28,13500.0,57.8311,57.8872,57.8231,57.8872,13500.0
2007-02-06 13:10:00,72.28,72.33,72.28,72.33,5600.0,57.8872,57.9272,57.8872,57.9272,5600.0
2007-02-06 13:20:00,72.33,72.41,72.33,72.41,10900.0,57.9272,57.9913,57.9272,57.9913,10900.0
2007-02-06 13:30:00,72.4,72.46,72.4,72.46,12000.0,57.9833,58.0313,57.9833,58.0313,12000.0
2007-02-06 13:40:00,72.46,72.49,72.45,72.46,9900.0,58.0313,58.0553,58.0233,58.0313,9900.0
2007-02-06 13:50:00,72.45,72.45,72.41,72.41,10500.0,58.0233,58.0233,57.9913,57.9913,10500.0
2007-02-06 14:00:00,72.42,72.43,72.3,72.3,13300.0,57.9993,58.0073,57.9032,57.9032,13300.0
2007-02-06 14:10:00,72.29,72.44,72.29,72.42,17900.0,57.8952,58.0153,57.8952,57.9993,17900.0
2007-02-06 14:20:00,72.42,72.42,72.37,72.42,13400.0,57.9993,57.9993,57.9592,57.9993,13400.0
2007-02-06 14:30:00,72.41,72.45,72.4,72.4,12800.0,57.9913,58.0233,57.9833,57.9833,12800.0
2007-02-06 14:40:00,72.41,72.45,72.4,72.41,15700.0,57.9913,58.0233,57.9833,57.9913,15700.0
2007-02-06 14:50:00,72.41,72.49,72.38,72.47,23300.0,57.9913,58.0553,57.9672,58.0393,23300.0
2007-02-06 15:00:00,72.47,72.64,72.47,72.63,19600.0,58.0393,58.1755,58.0393,58.1675,19600.0
2007-02-06 15:10:00,72.63,72.63,72.56,72.61,21600.0,58.1675,58.1675,58.1114,58.1514,21600.0
2007-02-06 15:20:00,72.6,72.6,72.49,72.5,24000.0,58.1434,58.1434,58.0553,58.0633,24000.0
2007-02-06 15:30:00,72.5,72.54,72.5,72.52,18100.0,58.0633,58.0954,58.0633,58.0794,18100.0
2007-02-06 15:40:00,72.52,72.59,72.5,72.57,29600.0,58.0794,58.1354,58.0633,58.1194,29600.0
2007-02-06 15:50:00,72.58,72.65,72.52,72.52,51700.0,58.1274,58.1835,58.0794,58.0794,51700.0
2007-02-07 09:30:00,72.61,73.45,72.51,73.25,112100.0,58.1514,58.8242,58.0714,58.664,112100.0
2007-02-07 09:40:00,73.49,73.76,72.12,72.36,87200.0,58.8562,59.0724,57.759,57.9512,87200.0
2007-02-07 09:50:00,72.4,72.67,72.35,72.51,10700.0,57.9833,58.1995,57.9432,58.0714,10700.0
2007-02-07 10:00:00,72.52,72.96,72.5,72.57,31700.0,58.0794,58.4317,58.0633,58.1194,31700.0
2007-02-07 10:10:00,72.53,72.89,72.46,72.69,31800.0,58.0874,58.3757,58.0313,58.2155,31800.0
2007-02-07 10:20:00,72.69,72.7,72.45,72.47,33600.0,58.2155,58.2235,58.0233,58.0393,33600.0
2007-02-07 10:30:00,72.5,72.7,72.4,72.67,20300.0,58.0633,58.2235,57.9833,58.1995,20300.0
2007-02-07 10:40:00,72.71,72.89,72.71,72.84,19000.0,58.2315,58.3757,58.2315,58.3356,19000.0
2007-02-07 10:50:00,72.83,72.83,72.55,72.6,33300.0,58.3276,58.3276,58.1034,58.1434,33300.0
2007-02-07 11:00:00,72.55,72.87,72.53,72.83,26900.0,58.1034,58.3597,58.0874,58.3276,26900.0
2007-02-07 11:10:00,72.83,73.34,72.83,73.19,41600.0,58.3276,58.7361,58.3276,58.6159,41600.0
2007-02-07 11:20:00,73.19,73.24,72.94,73.21,41100.0,58.6159,58.656,58.4157,58.632,41100.0
2007-02-07 11:30:00,73.21,73.48,73.2,73.38,36700.0,58.632,58.8482,58.624,58.7681,36700.0
2007-02-07 11:40:00,73.38,73.69,73.23,73.25,71100.0,58.7681,59.0164,58.648,58.664,71100.0
2007-02-07 11:50:00,73.3,73.49,73.23,73.47,25000.0,58.704,58.8562,58.648,58.8402,25000.0
2007-02-07 12:00:00,73.52,73.55,73.39,73.46,23000.0,58.8802,58.9043,58.7761,58.8322,23000.0
2007-02-07 12:10:00,73.46,73.5,73.38,73.48,20400.0,58.8322,58.8642,58.7681,58.8482,20400.0
2007-02-07 12:20:00,73.48,73.74,73.45,73.67,47900.0,58.8482,59.0564,58.8242,59.0004,47900.0
2007-02-07 12:30:00,73.67,73.69,73.49,73.58,39800.0,59.0004,59.0164,58.8562,58.9283,39800.0
2007-02-07 12:40:00,73.58,73.72,73.46,73.65,36300.0,58.9283,59.0404,58.8322,58.9843,36300.0
2007-02-07 12:50:00,73.71,74.0,73.66,73.77,61400.0,59.0324,59.2647,58.9924,59.0805,61400.0
2007-02-07 13:00:00,73.79,74.0,73.72,73.86,36600.0,59.0965,59.2647,59.0404,59.1525,36600.0
2007-02-07 13:10:00,73.83,73.99,73.8,73.8,33800.0,59.1285,59.2566,59.1045,59.1045,33800.0
2007-02-07 13:20:00,73.8,73.81,73.57,73.67,38100.0,59.1045,59.1125,58.9203,59.0004,38100.0
2007-02-07 13:30:00,73.65,73.67,73.56,73.63,24300.0,58.9843,59.0004,58.9123,58.9683,24300.0
2007-02-07 13:40:00,73.63,73.81,73.58,73.81,24600.0,58.9683,59.1125,58.9283,59.1125,24600.0
2007-02-07 13:50:00,73.8,73.8,73.6,73.8,49800.0,59.1045,59.1045,58.9443,59.1045,49800.0
2007-02-07 14:00:00,73.76,73.78,73.56,73.69,26900.0,59.0724,59.0885,58.9123,59.0164,26900.0
2007-02-07 14:10:00,73.69,73.95,73.57,73.95,38800.0,59.0164,59.2246,58.9203,59.2246,38800.0
2007-02-07 14:20:00,73.94,73.99,73.81,73.87,36300.0,59.2166,59.2566,59.1125,59.1605,36300.0
2007-02-07 14:30:00,73.92,73.97,73.87,73.91,28000.0,59.2006,59.2406,59.1605,59.1926,28000.0
2007-02-07 14:40:00,73.9,73.9,73.77,73.78,24500.0,59.1846,59.1846,59.0805,59.0885,24500.0
2007-02-07 14:50:00,73.79,73.83,73.53,73.55,31600.0,59.0965,59.1285,58.8882,58.9043,31600.0
2007-02-07 15:00:00,73.55,73.56,73.48,73.51,31600.0,58.9043,58.9123,58.8482,58.8722,31600.0
2007-02-07 15:10:00,73.51,73.7,73.5,73.62,30900.0,58.8722,59.0244,58.8642,58.9603,30900.0
2007-02-07 15:20:00,73.66,73.94,73.66,73.94,46500.0,58.9924,59.2166,58.9924,59.2166,46500.0
2007-02-07 15:30:00,73.91,73.95,73.83,73.83,39500.0,59.1926,59.2246,59.1285,59.1285,39500.0
2007-02-07 15:40:00,73.83,73.96,73.7,73.89,73700.0,59.1285,59.2326,59.0244,59.1766,73700.0
2007-02-07 15:50:00,73.89,74.0,73.85,73.89,53900.0,59.1766,59.2647,59.1445,59.1766,53900.0
2007-02-08 09:30:00,73.85,74.87,73.85,74.84,133000.0,59.1445,59.9614,59.1445,59.9374,133000.0
2007-02-08 09:40:00,74.83,75.17,74.78,75.03,136100.0,59.9294,60.2017,59.8893,60.0896,136100.0
2007-02-08 09:50:00,75.04,75.55,75.04,75.48,97000.0,60.0976,60.506,60.0976,60.4499,97000.0
2007-02-08 10:00:00,75.47,75.95,75.45,75.7,101500.0,60.4419,60.8264,60.4259,60.6261,101500.0
2007-02-08 10:10:00,75.73,75.86,75.48,75.56,67300.0,60.6502,60.7543,60.4499,60.514,67300.0
2007-02-08 10:20:00,75.56,75.87,75.55,75.79,74400.0,60.514,60.7623,60.506,60.6982,74400.0
2007-02-08 10:30:00,75.79,76.09,75.74,75.94,63200.0,60.6982,60.9385,60.6582,60.8183,63200.0
2007-02-08 10:40:00,75.92,75.93,75.57,75.61,28800.0,60.8023,60.8103,60.522,60.5541,28800.0
2007-02-08 10:50:00,75.62,75.81,75.58,75.72,25700.0,60.5621,60.7142,60.53,60.6422,25700.0
2007-02-08 11:00:00,75.71,75.71,75.4,75.45,38500.0,60.6341,60.6341,60.3859,60.4259,38500.0
2007-02-08 11:10:00,75.46,75.46,75.23,75.27,32800.0,60.4339,60.4339,60.2497,60.2818,32800.0
2007-02-08 11:20:00,75.28,75.52,75.21,75.46,41600.0,60.2898,60.482,60.2337,60.4339,41600.0
2007-02-08 11:30:00,75.48,75.76,75.44,75.57,22800.0,60.4499,60.6742,60.4179,60.522,22800.0
2007-02-08 11:40:00,75.55,75.6,75.4,75.42,22400.0,60.506,60.5461,60.3859,60.4019,22400.0
2007-02-08 11:50:00,75.42,75.42,75.3,75.31,28700.0,60.4019,60.4019,60.3058,60.3138,28700.0
2007-02-08 12:00:00,75.35,75.35,75.1,75.2,36300.0,60.3458,60.3458,60.1456,60.2257,36300.0
2007-02-08 12:10:00,75.2,75.2,75.13,75.17,29700.0,60.2257,60.2257,60.1696,60.2017,29700.0
2007-02-08 12:20:00,75.18,75.2,75.11,75.11,21400.0,60.2097,60.2257,60.1536,60.1536,21400.0
2007-02-08 12:30:00,75.12,75.14,75.02,75.06,33900.0,60.1616,60.1776,60.0815,60.1136,33900.0
2007-02-08 12:40:00,75.06,75.17,75.02,75.17,29400.0,60.1136,60.2017,60.0815,60.2017,29400.0
2007-02-08 12:50:00,75.16,75.17,75.02,75.04,22300.0,60.1937,60.2017,60.0815,60.0976,22300.0
2007-02-08 13:00:00,75.04,75.05,74.87,74.99,28500.0,60.0976,60.1056,59.9614,60.0575,28500.0
2007-02-08 13:10:00,74.99,75.0,74.9,74.93,19800.0,60.0575,60.0655,59.9854,60.0095,19800.0
2007-02-08 13:20:00,74.92,74.98,74.85,74.97,11300.0,60.0015,60.0495,59.9454,60.0415,11300.0
2007-02-08 13:30:00,74.97,74.98,74.89,74.9,18200.0,60.0415,60.0495,59.9774,59.9854,18200.0
2007-02-08 13:40:00,74.89,74.99,74.88,74.9,26200.0,59.9774,60.0575,59.9694,59.9854,26200.0
2007-02-08 13:50:00,74.9,74.98,74.86,74.9,17300.0,59.9854,60.0495,59.9534,59.9854,17300.0
2007-02-08 14:00:00,74.89,74.91,74.76,74.82,19000.0,59.9774,59.9934,59.8733,59.9214,19000.0
2007-02-08 14:10:00,74.83,74.85,74.67,74.69,15700.0,59.9294,59.9454,59.8012,59.8173,15700.0
2007-02-08 14:20:00,74.71,74.93,74.71,74.92,30100.0,59.8333,60.0095,59.8333,60.0015,30100.0
2007-02-08 14:30:00,74.94,74.97,74.79,74.85,27300.0,60.0175,60.0415,59.8973,59.9454,27300.0
2007-02-08 14:40:00,74.84,74.91,74.77,74.82,21800.0,59.9374,59.9934,59.8813,59.9214,21800.0
2007-02-08 14:50:00,74.82,75.2,74.81,75.02,38500.0,59.9214,60.2257,59.9134,60.0815,38500.0
2007-02-08 15:00:00,75.01,75.08,74.84,75.03,45600.0,60.0735,60.1296,59.9374,60.0896,45600.0
2007-02-08 15:10:00,75.03,75.07,74.9,74.92,31800.0,60.0896,60.1216,59.9854,60.0015,31800.0
2007-02-08 15:20:00,74.92,75.09,74.89,75.06,139800.0,60.0015,60.1376,59.9774,60.1136,139800.0
2007-02-08 15:30:00,75.07,75.12,74.88,74.91,42700.0,60.1216,60.1616,59.9694,59.9934,42700.0
2007-02-08 15:40:00,74.9,75.0,74.75,74.96,47400.0,59.9854,60.0655,59.8653,60.0335,47400.0
2007-02-08 15:50:00,74.97,75.0,74.84,74.85,62900.0,60.0415,60.0655,59.9374,59.9454,62900.0
2007-02-09 09:30:00,75.0,75.1,74.74,75.0,54700.0,60.0655,60.1456,59.8573,60.0655,54700.0
2007-02-09 09:40:00,74.96,75.12,74.96,75.1,20900.0,60.0335,60.1616,60.0335,60.1456,20900.0
2007-02-09 09:50:00,75.1,75.15,75.08,75.13,28500.0,60.1456,60.1857,60.1296,60.1696,28500.0
2007-02-09 10:00:00,75.15,75.25,75.13,75.25,30800.0,60.1857,60.2657,60.1696,60.2657,30800.0
2007-02-09 10:10:00,75.23,75.24,74.92,74.98,38100.0,60.2497,60.2577,60.0015,60.0495,38100.0
2007-02-09 10:20:00,74.99,75.09,74.93,75.01,33500.0,60.0575,60.1376,60.0095,60.0735,33500.0
2007-02-09 10:30:00,75.01,75.2,75.01,75.08,43100.0,60.0735,60.2257,60.0735,60.1296,43100.0
2007-02-09 10:40:00,75.08,75.14,75.03,75.08,17000.0,60.1296,60.1776,60.0896,60.1296,17000.0
2007-02-09 10:50:00,75.09,75.1,75.05,75.09,24800.0,60.1376,60.1456,60.1056,60.1376,24800.0
2007-02-09 11:00:00,75.08,75.18,75.06,75.11,43600.0,60.1296,60.2097,60.1136,60.1536,43600.0
2007-02-09 11:10:00,75.09,75.14,75.07,75.11,13400.0,60.1376,60.1776,60.1216,60.1536,13400.0
2007-02-09 11:20:00,75.1,75.11,75.01,75.05,15000.0,60.1456,60.1536,60.0735,60.1056,15000.0
2007-02-09 11:30:00,75.02,75.08,75.01,75.06,13000.0,60.0815,60.1296,60.0735,60.1136,13000.0
2007-02-09 11:40:00,75.05,75.11,75.04,75.11,17300.0,60.1056,60.1536,60.0976,60.1536,17300.0
2007-02-09 11:50:00,75.11,75.13,75.0,75.03,24000.0,60.1536,60.1696,60.0655,60.0896,24000.0
2007-02-09 12:00:00,75.02,75.02,74.92,74.94,17500.0,60.0815,60.0815,60.0015,60.0175,17500.0
2007-02-09 12:10:00,74.95,74.95,74.9,74.91,10400.0,60.0255,60.0255,59.9854,59.9934,10400.0
2007-02-09 12:20:00,74.92,74.94,74.82,74.82,42000.0,60.0015,60.0175,59.9214,59.9214,42000.0
2007-02-09 12:30:00,74.82,74.82,74.59,74.65,32400.0,59.9214,59.9214,59.7372,59.7852,32400.0
2007-02-09 12:40:00,74.65,74.66,74.57,74.58,21000.0,59.7852,59.7932,59.7212,59.7292,21000.0
2007-02-09 12:50:00,74.59,74.6,74.45,74.48,36800.0,59.7372,59.7452,59.625,59.6491,36800.0
2007-02-09 13:00:00,74.46,74.47,74.42,74.47,20100.0,59.6331,59.6411,59.601,59.6411,20100.0
2007-02-09 13:10:00,74.46,74.46,74.39,74.39,21300.0,59.6331,59.6331,59.577,59.577,21300.0
2007-02-09 13:20:00,74.4,74.48,74.39,74.45,11900.0,59.585,59.6491,59.577,59.625,11900.0
2007-02-09 13:30:00,74.45,74.45,74.23,74.25,55500.0,59.625,59.625,59.4489,59.4649,55500.0
2007-02-09 13:40:00,74.26,74.27,74.11,74.14,17400.0,59.4729,59.4809,59.3527,59.3768,17400.0
2007-02-09 13:50:00,74.14,74.23,74.03,74.2,29800.0,59.3768,59.4489,59.2887,59.4248,29800.0
2007-02-09 14:00:00,74.2,74.29,74.14,74.14,36800.0,59.4248,59.4969,59.3768,59.3768,36800.0
2007-02-09 14:10:00,74.15,74.28,74.12,74.25,28000.0,59.3848,59.4889,59.3608,59.4649,28000.0
2007-02-09 14:20:00,74.26,74.27,74.22,74.26,16200.0,59.4729,59.4809,59.4408,59.4729,16200.0
2007-02-09 14:30:00,74.26,74.28,74.03,74.18,21000.0,59.4729,59.4889,59.2887,59.4088,21000.0
2007-02-09 14:40:00,74.18,74.22,74.06,74.06,12400.0,59.4088,59.4408,59.3127,59.3127,12400.0
2007-02-09 14:50:00,74.06,74.06,73.82,73.94,41000.0,59.3127,59.3127,59.1205,59.2166,41000.0
2007-02-09 15:00:00,73.94,73.96,73.8,73.81,52800.0,59.2166,59.2326,59.1045,59.1125,52800.0
2007-02-09 15:10:00,73.81,73.83,73.77,73.79,112700.0,59.1125,59.1285,59.0805,59.0965,112700.0
2007-02-09 15:20:00,73.79,73.96,73.79,73.9,46600.0,59.0965,59.2326,59.0965,59.1846,46600.0
2007-02-09 15:30:00,73.92,73.96,73.89,73.93,48100.0,59.2006,59.2326,59.1766,59.2086,48100.0
2007-02-09 15:40:00,73.93,73.94,73.86,73.86,48000.0,59.2086,59.2166,59.1525,59.1525,48000.0
2007-02-09 15:50:00,73.86,73.87,73.66,73.72,237700.0,59.1525,59.1605,58.9924,59.0404,237700.0
2007-02-12 09:30:00,73.2,73.7,73.2,73.57,114100.0,58.624,59.0244,58.624,58.9203,114100.0
2007-02-12 09:40:00,73.55,73.55,73.09,73.12,33500.0,58.9043,58.9043,58.5359,58.5599,33500.0
2007-02-12 09:50:00,73.11,73.13,72.69,72.72,63700.0,58.5519,58.5679,58.2155,58.2395,63700.0
2007-02-12 10:00:00,72.72,72.86,72.6,72.76,40000.0,58.2395,58.3517,58.1434,58.2716,40000.0
2007-02-12 10:10:00,72.78,72.86,72.74,72.74,30400.0,58.2876,58.3517,58.2556,58.2556,30400.0
2007-02-12 10:20:00,72.74,73.0,72.72,72.96,36600.0,58.2556,58.4638,58.2395,58.4317,36600.0
2007-02-12 10:30:00,72.95,72.95,72.88,72.91,40500.0,58.4237,58.4237,58.3677,58.3917,40500.0
2007-02-12 10:40:00,72.91,73.0,72.82,72.84,54200.0,58.3917,58.4638,58.3196,58.3356,54200.0
2007-02-12 10:50:00,72.83,72.85,72.67,72.67,18700.0,58.3276,58.3436,58.1995,58.1995,18700.0
2007-02-12 11:00:00,72.67,72.74,72.64,72.74,29200.0,58.1995,58.2556,58.1755,58.2556,29200.0
2007-02-12 11:10:00,72.74,72.76,72.71,72.72,15500.0,58.2556,58.2716,58.2315,58.2395,15500.0
2007-02-12 11:20:00,72.73,72.75,72.69,72.7,15700.0,58.2475,58.2636,58.2155,58.2235,15700.0
2007-02-12 11:30:00,72.69,72.79,72.69,72.79,27800.0,58.2155,58.2956,58.2155,58.2956,27800.0
2007-02-12 11:40:00,72.79,72.83,72.73,72.8,25600.0,58.2956,58.3276,58.2475,58.3036,25600.0
2007-02-12 11:50:00,72.8,72.8,72.7,72.7,17200.0,58.3036,58.3036,58.2235,58.2235,17200.0
2007-02-12 12:00:00,72.7,72.74,72.64,72.67,23400.0,58.2235,58.2556,58.1755,58.1995,23400.0
2007-02-12 12:10:00,72.65,72.75,72.64,72.75,8400.0,58.1835,58.2636,58.1755,58.2636,8400.0
2007-02-12 12:20:00,72.75,72.83,72.73,72.83,13900.0,58.2636,58.3276,58.2475,58.3276,13900.0
2007-02-12 12:30:00,72.83,72.84,72.81,72.83,25600.0,58.3276,58.3356,58.3116,58.3276,25600.0
2007-02-12 12:40:00,72.83,72.83,72.8,72.81,20500.0,58.3276,58.3276,58.3036,58.3116,20500.0
2007-02-12 12:50:00,72.81,72.81,72.77,72.77,16100.0,58.3116,58.3116,58.2796,58.2796,16100.0
2007-02-12 13:00:00,72.76,72.76,72.55,72.55,106300.0,58.2716,58.2716,58.1034,58.1034,106300.0
2007-02-12 13:10:00,72.55,72.55,72.49,72.49,28800.0,58.1034,58.1034,58.0553,58.0553,28800.0
2007-02-12 13:20:00,72.49,72.5,72.46,72.49,11700.0,58.0553,58.0633,58.0313,58.0553,11700.0
2007-02-12 13:30:00,72.49,72.49,72.46,72.46,15500.0,58.0553,58.0553,58.0313,58.0313,15500.0
2007-02-12 13:40:00,72.45,72.48,72.31,72.33,37600.0,58.0233,58.0473,57.9112,57.9272,37600.0
2007-02-12 13:50:00,72.33,72.33,72.02,72.05,57400.0,57.9272,57.9272,57.6789,57.7029,57400.0
2007-02-12 14:00:00,72.05,72.07,71.95,71.98,34400.0,57.7029,57.719,57.6229,57.6469,34400.0
2007-02-12 14:10:00,71.99,72.21,71.98,72.11,18900.0,57.6549,57.8311,57.6469,57.751,18900.0
2007-02-12 14:20:00,72.11,72.2,72.06,72.08,22900.0,57.751,57.8231,57.711,57.727,22900.0
2007-02-12 14:30:00,72.11,72.11,71.88,71.89,42200.0,57.751,57.751,57.5668,57.5748,42200.0
2007-02-12 14:40:00,71.89,71.95,71.83,71.89,34200.0,57.5748,57.6229,57.5268,57.5748,34200.0
2007-02-12 14:50:00,71.87,71.98,71.85,71.98,25900.0,57.5588,57.6469,57.5428,57.6469,25900.0
2007-02-12 15:00:00,71.97,72.01,71.84,71.84,33800.0,57.6389,57.6709,57.5348,57.5348,33800.0
2007-02-12 15:10:00,71.84,71.87,71.73,71.8,97300.0,57.5348,57.5588,57.4467,57.5027,97300.0
2007-02-12 15:20:00,71.81,71.99,71.76,71.79,98700.0,57.5107,57.6549,57.4707,57.4947,98700.0
2007-02-12 15:30:00,71.8,71.91,71.79,71.9,45700.0,57.5027,57.5908,57.4947,57.5828,45700.0
2007-02-12 15:40:00,71.9,71.93,71.85,71.91,59800.0,57.5828,57.6068,57.5428,57.5908,59800.0
2007-02-12 15:50:00,71.9,71.91,71.83,71.9,68500.0,57.5828,57.5908,57.5268,57.5828,68500.0
2007-02-13 09:30:00,71.84,72.1,71.6,71.87,71500.0,57.5348,57.743,57.3426,57.5588,71500.0
2007-02-13 09:40:00,71.9,71.93,71.66,71.74,49500.0,57.5828,57.6068,57.3906,57.4547,49500.0
2007-02-13 09:50:00,71.74,71.9,71.73,71.79,53100.0,57.4547,57.5828,57.4467,57.4947,53100.0
2007-02-13 10:00:00,71.79,71.84,71.4,71.41,133100.0,57.4947,57.5348,57.1824,57.1904,133100.0
2007-02-13 10:10:00,71.41,71.57,71.38,71.39,81000.0,57.1904,57.3185,57.1664,57.1744,81000.0
2007-02-13 10:20:00,71.4,71.5,71.39,71.4,40900.0,57.1824,57.2625,57.1744,57.1824,40900.0
2007-02-13 10:30:00,71.39,71.44,71.33,71.4,75300.0,57.1744,57.2144,57.1263,57.1824,75300.0
2007-02-13 10:40:00,71.41,71.42,71.24,71.3,59700.0,57.1904,57.1984,57.0542,57.1023,59700.0
2007-02-13 10:50:00,71.29,71.34,71.12,71.25,51500.0,57.0943,57.1343,56.9581,57.0623,51500.0
2007-02-13 11:00:00,71.24,71.37,71.11,71.37,65500.0,57.0542,57.1584,56.9501,57.1584,65500.0
2007-02-13 11:10:00,71.37,71.41,71.24,71.25,41300.0,57.1584,57.1904,57.0542,57.0623,41300.0
2007-02-13 11:20:00,71.25,71.42,71.25,71.4,47600.0,57.0623,57.1984,57.0623,57.1824,47600.0
2007-02-13 11:30:00,71.39,71.61,71.39,71.59,64500.0,57.1744,57.3506,57.1744,57.3345,64500.0
2007-02-13 11:40:00,71.59,71.62,71.54,71.61,44200.0,57.3345,57.3586,57.2945,57.3506,44200.0
2007-02-13 11:50:00,71.6,71.65,71.58,71.62,26200.0,57.3426,57.3826,57.3265,57.3586,26200.0
2007-02-13 12:00:00,71.62,71.7,71.44,71.7,312300.0,57.3586,57.4226,57.2144,57.4226,312300.0
2007-02-13 12:10:00,71.7,71.81,71.57,71.79,44200.0,57.4226,57.5107,57.3185,57.4947,44200.0
2007-02-13 12:20:00,71.79,71.87,71.73,71.75,49700.0,57.4947,57.5588,57.4467,57.4627,49700.0
2007-02-13 12:30:00,71.74,71.89,71.73,71.88,23700.0,57.4547,57.5748,57.4467,57.5668,23700.0
2007-02-13 12:40:00,71.87,71.88,71.76,71.79,21600.0,57.5588,57.5668,57.4707,57.4947,21600.0
2007-02-13 12:50:00,71.77,71.85,71.77,71.84,62100.0,57.4787,57.5428,57.4787,57.5348,62100.0
2007-02-13 13:00:00,71.84,71.94,71.84,71.86,89400.0,57.5348,57.6149,57.5348,57.5508,89400.0
2007-02-13 13:10:00,71.87,71.87,71.71,71.75,32000.0,57.5588,57.5588,57.4307,57.4627,32000.0
2007-02-13 13:20:00,71.73,71.74,71.6,71.61,39300.0,57.4467,57.4547,57.3426,57.3506,39300.0
2007-02-13 13:30:00,71.61,71.61,71.48,71.49,39900.0,57.3506,57.3506,57.2465,57.2545,39900.0
2007-02-13 13:40:00,71.49,71.52,71.48,71.49,18900.0,57.2545,57.2785,57.2465,57.2545,18900.0
2007-02-13 13:50:00,71.49,71.52,71.48,71.5,15200.0,57.2545,57.2785,57.2465,57.2625,15200.0
2007-02-13 14:00:00,71.51,71.62,71.5,71.58,34400.0,57.2705,57.3586,57.2625,57.3265,34400.0
2007-02-13 14:10:00,71.59,71.61,71.45,71.51,73900.0,57.3345,57.3506,57.2224,57.2705,73900.0
2007-02-13 14:20:00,71.5,71.52,71.26,71.26,68300.0,57.2625,57.2785,57.0703,57.0703,68300.0
2007-02-13 14:30:00,71.25,71.39,71.18,71.28,50500.0,57.0623,57.1744,57.0062,57.0863,50500.0
2007-02-13 14:40:00,71.29,71.32,71.11,71.23,47700.0,57.0943,57.1183,56.9501,57.0462,47700.0
2007-02-13 14:50:00,71.22,71.24,71.13,71.22,31200.0,57.0382,57.0542,56.9661,57.0382,31200.0
2007-02-13 15:00:00,71.22,71.24,71.08,71.09,66800.0,57.0382,57.0542,56.9261,56.9341,66800.0
2007-02-13 15:10:00,71.09,71.09,70.89,70.91,145500.0,56.9341,56.9341,56.7739,56.79,145500.0
2007-02-13 15:20:00,70.91,71.04,70.89,71.04,118400.0,56.79,56.8941,56.7739,56.8941,118400.0
2007-02-13 15:30:00,71.04,71.1,70.97,70.97,141800.0,56.8941,56.9421,56.838,56.838,141800.0
2007-02-13 15:40:00,70.97,71.05,70.9,70.9,126500.0,56.838,56.9021,56.7819,56.7819,126500.0
2007-02-13 15:50:00,70.9,71.03,70.81,70.95,212500.0,56.7819,56.8861,56.7099,56.822,212500.0
2007-02-14 09:30:00,71.1,71.3,71.07,71.25,42800.0,56.9421,57.1023,56.9181,57.0623,42800.0
2007-02-14 09:40:00,71.24,71.4,71.18,71.37,51900.0,57.0542,57.1824,57.0062,57.1584,51900.0
2007-02-14 09:50:00,71.38,71.47,71.18,71.27,53500.0,57.1664,57.2384,57.0062,57.0783,53500.0
2007-02-14 10:00:00,71.27,71.85,71.25,71.82,81400.0,57.0783,57.5428,57.0623,57.5187,81400.0
2007-02-14 10:10:00,71.86,71.86,71.71,71.79,50800.0,57.5508,57.5508,57.4307,57.4947,50800.0
2007-02-14 10:20:00,71.78,71.79,71.54,71.64,56600.0,57.4867,57.4947,57.2945,57.3746,56600.0
2007-02-14 10:30:00,71.63,71.71,71.61,71.65,41900.0,57.3666,57.4307,57.3506,57.3826,41900.0
2007-02-14 10:40:00,71.65,71.89,71.64,71.89,23500.0,57.3826,57.5748,57.3746,57.5748,23500.0
2007-02-14 10:50:00,71.88,72.0,71.87,71.98,33300.0,57.5668,57.6629,57.5588,57.6469,33300.0
2007-02-14 11:00:00,71.98,72.15,71.98,72.0,42000.0,57.6469,57.783,57.6469,57.6629,42000.0
2007-02-14 11:10:00,71.99,72.18,71.99,72.16,25600.0,57.6549,57.8071,57.6549,57.791,25600.0
2007-02-14 11:20:00,72.18,72.18,71.99,71.99,39800.0,57.8071,57.8071,57.6549,57.6549,39800.0
2007-02-14 11:30:00,71.98,71.98,71.87,71.9,19500.0,57.6469,57.6469,57.5588,57.5828,19500.0
2007-02-14 11:40:00,71.9,71.95,71.87,71.93,16300.0,57.5828,57.6229,57.5588,57.6068,16300.0
2007-02-14 11:50:00,71.95,71.96,71.88,71.91,104700.0,57.6229,57.6309,57.5668,57.5908,104700.0
2007-02-14 12:00:00,71.89,71.96,71.81,71.81,21500.0,57.5748,57.6309,57.5107,57.5107,21500.0
2007-02-14 12:10:00,71.81,71.84,71.73,71.74,32400.0,57.5107,57.5348,57.4467,57.4547,32400.0
2007-02-14 12:20:00,71.74,71.75,71.64,71.65,27900.0,57.4547,57.4627,57.3746,57.3826,27900.0
2007-02-14 12:30:00,71.65,71.73,71.64,71.73,30900.0,57.3826,57.4467,57.3746,57.4467,30900.0
2007-02-14 12:40:00,71.73,71.81,71.7,71.7,30300.0,57.4467,57.5107,57.4226,57.4226,30300.0
2007-02-14 12:50:00,71.7,71.74,71.65,71.73,26800.0,57.4226,57.4547,57.3826,57.4467,26800.0
2007-02-14 13:00:00,71.73,71.74,71.61,71.66,107300.0,57.4467,57.4547,57.3506,57.3906,107300.0
2007-02-14 13:10:00,71.66,71.7,71.59,71.6,26400.0,57.3906,57.4226,57.3345,57.3426,26400.0
2007-02-14 13:20:00,71.61,71.66,71.56,71.59,31000.0,57.3506,57.3906,57.3105,57.3345,31000.0
2007-02-14 13:30:00,71.58,71.65,71.58,71.65,24300.0,57.3265,57.3826,57.3265,57.3826,24300.0
2007-02-14 13:40:00,71.65,71.68,71.63,71.67,34000.0,57.3826,57.4066,57.3666,57.3986,34000.0
2007-02-14 13:50:00,71.67,71.72,71.66,71.7,27800.0,57.3986,57.4387,57.3906,57.4226,27800.0
2007-02-14 14:00:00,71.69,71.7,71.68,71.69,16600.0,57.4146,57.4226,57.4066,57.4146,16600.0
2007-02-14 14:10:00,71.68,71.76,71.68,71.75,33200.0,57.4066,57.4707,57.4066,57.4627,33200.0
2007-02-14 14:20:00,71.75,71.77,71.69,71.7,40800.0,57.4627,57.4787,57.4146,57.4226,40800.0
2007-02-14 14:30:00,71.68,71.71,71.67,71.71,34700.0,57.4066,57.4307,57.3986,57.4307,34700.0
2007-02-14 14:40:00,71.71,71.71,71.65,71.67,35800.0,57.4307,57.4307,57.3826,57.3986,35800.0
2007-02-14 14:50:00,71.68,71.7,71.66,71.67,31700.0,57.4066,57.4226,57.3906,57.3986,31700.0
2007-02-14 15:00:00,71.67,71.7,71.63,71.64,51400.0,57.3986,57.4226,57.3666,57.3746,51400.0
2007-02-14 15:10:00,71.65,71.65,71.58,71.61,29800.0,57.3826,57.3826,57.3265,57.3506,29800.0
2007-02-14 15:20:00,71.61,71.61,71.54,71.57,36500.0,57.3506,57.3506,57.2945,57.3185,36500.0
2007-02-14 15:30:00,71.56,71.61,71.56,71.61,47300.0,57.3105,57.3506,57.3105,57.3506,47300.0
2007-02-14 15:40:00,71.61,71.72,71.6,71.69,64900.0,57.3506,57.4387,57.3426,57.4146,64900.0
2007-02-14 15:50:00,71.68,71.7,71.58,71.67,62100.0,57.4066,57.4226,57.3265,57.3986,62100.0
2007-02-15 09:30:00,71.85,72.25,71.8,71.86,27800.0,57.6069,57.9276,57.5668,57.6149,27800.0
2007-02-15 09:40:00,71.85,71.99,71.78,71.92,27100.0,57.6069,57.7191,57.5508,57.663,27100.0
2007-02-15 09:50:00,71.9,71.92,71.7,71.74,30200.0,57.647,57.663,57.4866,57.5187,30200.0
2007-02-15 10:00:00,71.74,71.85,71.69,71.7,38500.0,57.5187,57.6069,57.4786,57.4866,38500.0
2007-02-15 10:10:00,71.69,71.75,71.67,71.7,19400.0,57.4786,57.5267,57.4626,57.4866,19400.0
2007-02-15 10:20:00,71.68,71.69,71.47,71.49,26300.0,57.4706,57.4786,57.3022,57.3183,26300.0
2007-02-15 10:30:00,71.49,71.68,71.48,71.65,15300.0,57.3183,57.4706,57.3102,57.4465,15300.0
2007-02-15 10:40:00,71.64,71.7,71.59,71.59,17100.0,57.4385,57.4866,57.3984,57.3984,17100.0
2007-02-15 10:50:00,71.6,71.68,71.56,71.61,17400.0,57.4064,57.4706,57.3744,57.4145,17400.0
2007-02-15 11:00:00,71.63,71.72,71.63,71.7,22500.0,57.4305,57.5027,57.4305,57.4866,22500.0
2007-02-15 11:10:00,71.68,71.77,71.66,71.68,19200.0,57.4706,57.5427,57.4546,57.4706,19200.0
2007-02-15 11:20:00,71.67,71.7,71.62,71.67,19300.0,57.4626,57.4866,57.4225,57.4626,19300.0
2007-02-15 11:30:00,71.68,71.68,71.58,71.62,17000.0,57.4706,57.4706,57.3904,57.4225,17000.0
2007-02-15 11:40:00,71.61,71.63,71.57,71.58,12800.0,57.4145,57.4305,57.3824,57.3904,12800.0
2007-02-15 11:50:00,71.58,71.58,71.49,71.53,14300.0,57.3904,57.3904,57.3183,57.3503,14300.0
2007-02-15 12:00:00,71.54,71.54,71.44,71.51,23200.0,57.3583,57.3583,57.2782,57.3343,23200.0
2007-02-15 12:10:00,71.52,71.56,71.51,71.56,8600.0,57.3423,57.3744,57.3343,57.3744,8600.0
2007-02-15 12:20:00,71.56,71.66,71.56,71.58,18100.0,57.3744,57.4546,57.3744,57.3904,18100.0
2007-02-15 12:30:00,71.58,71.59,71.5,71.55,15900.0,57.3904,57.3984,57.3263,57.3664,15900.0
2007-02-15 12:40:00,71.55,71.66,71.55,71.64,7700.0,57.3664,57.4546,57.3664,57.4385,7700.0
2007-02-15 12:50:00,71.65,71.71,71.64,71.7,15300.0,57.4465,57.4946,57.4385,57.4866,15300.0
2007-02-15 13:00:00,71.7,71.71,71.68,71.7,9800.0,57.4866,57.4946,57.4706,57.4866,9800.0
2007-02-15 13:10:00,71.7,71.71,71.68,71.71,12800.0,57.4866,57.4946,57.4706,57.4946,12800.0
2007-02-15 13:20:00,71.71,71.71,71.67,71.68,9200.0,57.4946,57.4946,57.4626,57.4706,9200.0
2007-02-15 13:30:00,71.67,71.68,71.65,71.68,11000.0,57.4626,57.4706,57.4465,57.4706,11000.0
2007-02-15 13:40:00,71.68,71.71,71.68,71.71,9900.0,57.4706,57.4946,57.4706,57.4946,9900.0
2007-02-15 13:50:00,71.71,71.76,71.7,71.74,17000.0,57.4946,57.5347,57.4866,57.5187,17000.0
2007-02-15 14:00:00,71.74,71.74,71.69,71.72,34000.0,57.5187,57.5187,57.4786,57.5027,34000.0
2007-02-15 14:10:00,71.72,71.75,71.71,71.74,16700.0,57.5027,57.5267,57.4946,57.5187,16700.0
2007-02-15 14:20:00,71.74,71.75,71.69,71.71,15700.0,57.5187,57.5267,57.4786,57.4946,15700.0
2007-02-15 14:30:00,71.71,71.72,71.68,71.68,12500.0,57.4946,57.5027,57.4706,57.4706,12500.0
2007-02-15 14:40:00,71.68,71.74,71.67,71.74,16300.0,57.4706,57.5187,57.4626,57.5187,16300.0
2007-02-15 14:50:00,71.74,71.75,71.7,71.72,21600.0,57.5187,57.5267,57.4866,57.5027,21600.0
2007-02-15 15:00:00,71.72,71.73,71.67,71.73,40500.0,57.5027,57.5107,57.4626,57.5107,40500.0
2007-02-15 15:10:00,71.73,71.76,71.71,71.76,26500.0,57.5107,57.5347,57.4946,57.5347,26500.0
2007-02-15 15:20:00,71.75,71.86,71.74,71.83,24600.0,57.5267,57.6149,57.5187,57.5909,24600.0
2007-02-15 15:30:00,71.82,71.96,71.72,71.94,53600.0,57.5828,57.6951,57.5027,57.679,53600.0
2007-02-15 15:40:00,71.95,71.95,71.82,71.83,43500.0,57.6871,57.6871,57.5828,57.5909,43500.0
2007-02-15 15:50:00,71.84,71.87,71.74,71.86,58000.0,57.5989,57.6229,57.5187,57.6149,58000.0
2007-02-16 09:30:00,71.5,71.93,71.43,71.78,115400.0,57.3263,57.671,57.2701,57.5508,115400.0
2007-02-16 09:40:00,71.78,71.89,71.64,71.65,26300.0,57.5508,57.639,57.4385,57.4465,26300.0
2007-02-16 09:50:00,71.65,71.74,71.54,71.64,54900.0,57.4465,57.5187,57.3583,57.4385,54900.0
2007-02-16 10:00:00,71.64,71.69,71.53,71.66,39500.0,57.4385,57.4786,57.3503,57.4546,39500.0
2007-02-16 10:10:00,71.69,71.7,71.65,71.68,16200.0,57.4786,57.4866,57.4465,57.4706,16200.0
2007-02-16 10:20:00,71.68,71.79,71.67,71.74,44900.0,57.4706,57.5588,57.4626,57.5187,44900.0
2007-02-16 10:30:00,71.75,71.8,71.73,71.8,23600.0,57.5267,57.5668,57.5107,57.5668,23600.0
2007-02-16 10:40:00,71.8,71.85,71.73,71.81,64600.0,57.5668,57.6069,57.5107,57.5748,64600.0
2007-02-16 10:50:00,71.81,71.83,71.77,71.81,24200.0,57.5748,57.5909,57.5427,57.5748,24200.0
2007-02-16 11:00:00,71.81,71.92,71.81,71.92,59300.0,57.5748,57.663,57.5748,57.663,59300.0
2007-02-16 11:10:00,71.91,72.12,71.91,72.12,38400.0,57.655,57.8234,57.655,57.8234,38400.0
2007-02-16 11:20:00,72.11,72.42,72.11,72.35,49900.0,57.8153,58.0639,57.8153,58.0078,49900.0
2007-02-16 11:30:00,72.35,72.47,72.33,72.46,35400.0,58.0078,58.104,57.9917,58.096,35400.0
2007-02-16 11:40:00,72.46,72.65,72.46,72.65,38700.0,58.096,58.2483,58.096,58.2483,38700.0
2007-02-16 11:50:00,72.66,72.66,72.56,72.6,28500.0,58.2563,58.2563,58.1761,58.2082,28500.0
2007-02-16 12:00:00,72.6,72.6,72.51,72.51,14000.0,58.2082,58.2082,58.1361,58.1361,14000.0
2007-02-16 12:10:00,72.51,72.61,72.49,72.6,23900.0,58.1361,58.2162,58.12,58.2082,23900.0
2007-02-16 12:20:00,72.61,72.61,72.53,72.6,16600.0,58.2162,58.2162,58.1521,58.2082,16600.0
2007-02-16 12:30:00,72.6,72.6,72.52,72.58,13800.0,58.2082,58.2082,58.1441,58.1922,13800.0
2007-02-16 12:40:00,72.57,72.66,72.51,72.62,36900.0,58.1842,58.2563,58.1361,58.2242,36900.0
2007-02-16 12:50:00,72.61,72.61,72.51,72.52,7000.0,58.2162,58.2162,58.1361,58.1441,7000.0
2007-02-16 13:00:00,72.54,72.61,72.53,72.59,9900.0,58.1601,58.2162,58.1521,58.2002,9900.0
2007-02-16 13:10:00,72.6,72.72,72.59,72.67,37500.0,58.2082,58.3044,58.2002,58.2643,37500.0
2007-02-16 13:20:00,72.66,72.67,72.5,72.53,13700.0,58.2563,58.2643,58.128,58.1521,13700.0
2007-02-16 13:30:00,72.54,72.54,72.46,72.48,14500.0,58.1601,58.1601,58.096,58.112,14500.0
2007-02-16 13:40:00,72.47,72.51,72.46,72.5,15300.0,58.104,58.1361,58.096,58.128,15300.0
2007-02-16 13:50:00,72.5,72.55,72.5,72.51,9700.0,58.128,58.1681,58.128,58.1361,9700.0
2007-02-16 14:00:00,72.51,72.7,72.51,72.68,17300.0,58.1361,58.2884,58.1361,58.2724,17300.0
2007-02-16 14:10:00,72.68,72.72,72.58,72.66,23500.0,58.2724,58.3044,58.1922,58.2563,23500.0
2007-02-16 14:20:00,72.66,72.7,72.58,72.64,18200.0,58.2563,58.2884,58.1922,58.2403,18200.0
2007-02-16 14:30:00,72.64,72.72,72.57,72.59,19600.0,58.2403,58.3044,58.1842,58.2002,19600.0
2007-02-16 14:40:00,72.57,72.62,72.57,72.62,18500.0,58.1842,58.2242,58.1842,58.2242,18500.0
2007-02-16 14:50:00,72.63,72.68,72.56,72.56,20500.0,58.2323,58.2724,58.1761,58.1761,20500.0
2007-02-16 15:00:00,72.56,72.58,72.53,72.58,20900.0,58.1761,58.1922,58.1521,58.1922,20900.0
2007-02-16 15:10:00,72.59,72.64,72.53,72.54,20500.0,58.2002,58.2403,58.1521,58.1601,20500.0
2007-02-16 15:20:00,72.54,72.6,72.53,72.58,24800.0,58.1601,58.2082,58.1521,58.1922,24800.0
2007-02-16 15:30:00,72.58,72.59,72.5,72.56,35000.0,58.1922,58.2002,58.128,58.1761,35000.0
2007-02-16 15:40:00,72.57,72.7,72.56,72.68,34800.0,58.1842,58.2884,58.1761,58.2724,34800.0
2007-02-16 15:50:00,72.69,72.75,72.66,72.72,54900.0,58.2804,58.3285,58.2563,58.3044,54900.0
2007-02-20 09:30:00,72.64,72.75,72.57,72.7,33800.0,58.2403,58.3285,58.1842,58.2884,33800.0
2007-02-20 09:40:00,72.7,72.72,72.51,72.65,30400.0,58.2884,58.3044,58.1361,58.2483,30400.0
2007-02-20 09:50:00,72.65,72.67,72.48,72.56,36300.0,58.2483,58.2643,58.112,58.1761,36300.0
2007-02-20 10:00:00,72.53,72.56,72.05,72.28,37300.0,58.1521,58.1761,57.7672,57.9516,37300.0
2007-02-20 10:10:00,72.28,72.3,72.17,72.25,27900.0,57.9516,57.9677,57.8635,57.9276,27900.0
2007-02-20 10:20:00,72.25,72.29,72.12,72.18,24400.0,57.9276,57.9597,57.8234,57.8715,24400.0
2007-02-20 10:30:00,72.18,72.34,72.13,72.34,21000.0,57.8715,57.9998,57.8314,57.9998,21000.0
2007-02-20 10:40:00,72.36,72.44,72.28,72.37,23100.0,58.0158,58.0799,57.9516,58.0238,23100.0
2007-02-20 10:50:00,72.4,72.42,72.26,72.27,27600.0,58.0479,58.0639,57.9356,57.9436,27600.0
2007-02-20 11:00:00,72.28,72.5,72.26,72.45,29500.0,57.9516,58.128,57.9356,58.0879,29500.0
2007-02-20 11:10:00,72.45,72.46,72.41,72.44,27800.0,58.0879,58.096,58.0559,58.0799,27800.0
2007-02-20 11:20:00,72.44,72.45,72.4,72.45,32600.0,58.0799,58.0879,58.0479,58.0879,32600.0
2007-02-20 11:30:00,72.45,72.5,72.43,72.44,56400.0,58.0879,58.128,58.0719,58.0799,56400.0
2007-02-20 11:40:00,72.45,72.53,72.45,72.53,25200.0,58.0879,58.1521,58.0879,58.1521,25200.0
2007-02-20 11:50:00,72.53,72.64,72.52,72.52,19700.0,58.1521,58.2403,58.1441,58.1441,19700.0
2007-02-20 12:00:00,72.52,72.6,72.5,72.54,17900.0,58.1441,58.2082,58.128,58.1601,17900.0
2007-02-20 12:10:00,72.54,72.56,72.49,72.49,17500.0,58.1601,58.1761,58.12,58.12,17500.0
2007-02-20 12:20:00,72.52,72.56,72.48,72.49,13800.0,58.1441,58.1761,58.112,58.12,13800.0
2007-02-20 12:30:00,72.48,72.72,72.48,72.72,95400.0,58.112,58.3044,58.112,58.3044,95400.0
2007-02-20 12:40:00,72.72,72.72,72.63,72.64,8900.0,58.3044,58.3044,58.2323,58.2403,8900.0
2007-02-20 12:50:00,72.65,72.75,72.65,72.75,18000.0,58.2483,58.3285,58.2483,58.3285,18000.0
2007-02-20 13:00:00,72.75,72.88,72.73,72.88,40100.0,58.3285,58.4327,58.3124,58.4327,40100.0
2007-02-20 13:10:00,72.87,72.87,72.71,72.73,23800.0,58.4247,58.4247,58.2964,58.3124,23800.0
2007-02-20 13:20:00,72.72,72.75,72.72,72.73,12500.0,58.3044,58.3285,58.3044,58.3124,12500.0
2007-02-20 13:30:00,72.72,72.85,72.72,72.83,22700.0,58.3044,58.4087,58.3044,58.3926,22700.0
2007-02-20 13:40:00,72.84,72.84,72.69,72.69,18300.0,58.4006,58.4006,58.2804,58.2804,18300.0
2007-02-20 13:50:00,72.71,72.75,72.66,72.73,16100.0,58.2964,58.3285,58.2563,58.3124,16100.0
2007-02-20 14:00:00,72.71,72.73,72.67,72.69,14300.0,58.2964,58.3124,58.2643,58.2804,14300.0
2007-02-20 14:10:00,72.71,72.76,72.71,72.74,34300.0,58.2964,58.3365,58.2964,58.3205,34300.0
2007-02-20 14:20:00,72.73,72.75,72.67,72.74,18600.0,58.3124,58.3285,58.2643,58.3205,18600.0
2007-02-20 14:30:00,72.74,72.75,72.71,72.74,11500.0,58.3205,58.3285,58.2964,58.3205,11500.0
2007-02-20 14:40:00,72.75,72.75,72.69,72.7,43600.0,58.3285,58.3285,58.2804,58.2884,43600.0
2007-02-20 14:50:00,72.69,72.75,72.69,72.73,21500.0,58.2804,58.3285,58.2804,58.3124,21500.0
2007-02-20 15:00:00,72.73,72.76,72.69,72.75,42200.0,58.3124,58.3365,58.2804,58.3285,42200.0
2007-02-20 15:10:00,72.75,72.75,72.69,72.75,22300.0,58.3285,58.3285,58.2804,58.3285,22300.0
2007-02-20 15:20:00,72.74,72.77,72.74,72.74,29200.0,58.3205,58.3445,58.3205,58.3205,29200.0
2007-02-20 15:30:00,72.74,72.75,72.69,72.7,53800.0,58.3205,58.3285,58.2804,58.2884,53800.0
2007-02-20 15:40:00,72.7,72.75,72.68,72.72,131700.0,58.2884,58.3285,58.2724,58.3044,131700.0
2007-02-20 15:50:00,72.72,72.75,72.65,72.7,94300.0,58.3044,58.3285,58.2483,58.2884,94300.0
2007-02-21 09:30:00,72.69,72.7,72.13,72.17,69500.0,58.2804,58.2884,57.8314,57.8635,69500.0
2007-02-21 09:40:00,72.16,72.19,71.57,71.72,56600.0,57.8554,57.8795,57.3824,57.5027,56600.0
2007-02-21 09:50:00,71.76,71.98,71.71,71.89,32100.0,57.5347,57.7111,57.4946,57.639,32100.0
2007-02-21 10:00:00,71.88,72.0,71.84,72.0,24400.0,57.6309,57.7272,57.5989,57.7272,24400.0
2007-02-21 10:10:00,71.97,72.0,71.9,71.96,43600.0,57.7031,57.7272,57.647,57.6951,43600.0
2007-02-21 10:20:00,71.96,71.97,71.83,71.92,21800.0,57.6951,57.7031,57.5909,57.663,21800.0
2007-02-21 10:30:00,71.92,71.94,71.9,71.91,39600.0,57.663,57.679,57.647,57.655,39600.0
2007-02-21 10:40:00,71.9,71.98,71.83,71.87,51500.0,57.647,57.7111,57.5909,57.6229,51500.0
2007-02-21 10:50:00,71.85,71.93,71.85,71.92,119800.0,57.6069,57.671,57.6069,57.663,119800.0
2007-02-21 11:00:00,71.91,71.93,71.9,71.91,29300.0,57.655,57.671,57.647,57.655,29300.0
2007-02-21 11:10:00,71.91,71.98,71.9,71.91,33200.0,57.655,57.7111,57.647,57.655,33200.0
2007-02-21 11:20:00,71.92,71.92,71.76,71.77,19700.0,57.663,57.663,57.5347,57.5427,19700.0
2007-02-21 11:30:00,71.77,71.83,71.75,71.82,21100.0,57.5427,57.5909,57.5267,57.5828,21100.0
2007-02-21 11:40:00,71.82,71.89,71.77,71.82,33200.0,57.5828,57.639,57.5427,57.5828,33200.0
2007-02-21 11:50:00,71.81,71.86,71.78,71.81,29600.0,57.5748,57.6149,57.5508,57.5748,29600.0
2007-02-21 12:00:00,71.81,71.88,71.8,71.87,20100.0,57.5748,57.6309,57.5668,57.6229,20100.0
2007-02-21 12:10:00,71.87,71.91,71.83,71.85,31500.0,57.6229,57.655,57.5909,57.6069,31500.0
2007-02-21 12:20:00,71.87,71.91,71.86,71.88,11800.0,57.6229,57.655,57.6149,57.6309,11800.0
2007-02-21 12:30:00,71.87,71.91,71.84,71.84,20200.0,57.6229,57.655,57.5989,57.5989,20200.0
2007-02-21 12:40:00,71.84,71.88,71.84,71.87,25600.0,57.5989,57.6309,57.5989,57.6229,25600.0
2007-02-21 12:50:00,71.88,71.97,71.88,71.88,55000.0,57.6309,57.7031,57.6309,57.6309,55000.0
2007-02-21 13:00:00,71.89,71.91,71.85,71.86,24500.0,57.639,57.655,57.6069,57.6149,24500.0
2007-02-21 13:10:00,71.85,71.85,71.75,71.76,18200.0,57.6069,57.6069,57.5267,57.5347,18200.0
2007-02-21 13:20:00,71.75,71.81,71.75,71.79,8200.0,57.5267,57.5748,57.5267,57.5588,8200.0
2007-02-21 13:30:00,71.79,71.79,71.73,71.74,36800.0,57.5588,57.5588,57.5107,57.5187,36800.0
2007-02-21 13:40:00,71.72,71.74,71.61,71.62,28100.0,57.5027,57.5187,57.4145,57.4225,28100.0
2007-02-21 13:50:00,71.62,71.62,71.6,71.6,19000.0,57.4225,57.4225,57.4064,57.4064,19000.0
2007-02-21 14:00:00,71.6,71.78,71.55,71.69,66200.0,57.4064,57.5508,57.3664,57.4786,66200.0
2007-02-21 14:10:00,71.69,71.79,71.54,71.59,50700.0,57.4786,57.5588,57.3583,57.3984,50700.0
2007-02-21 14:20:00,71.59,71.63,71.56,71.62,58600.0,57.3984,57.4305,57.3744,57.4225,58600.0
2007-02-21 14:30:00,71.63,71.64,71.56,71.58,25600.0,57.4305,57.4385,57.3744,57.3904,25600.0
2007-02-21 14:40:00,71.57,71.61,71.53,71.55,30300.0,57.3824,57.4145,57.3503,57.3664,30300.0
2007-02-21 14:50:00,71.54,71.54,71.45,71.45,33500.0,57.3583,57.3583,57.2862,57.2862,33500.0
2007-02-21 15:00:00,71.44,71.45,71.19,71.23,130400.0,57.2782,57.2862,57.0777,57.1098,130400.0
2007-02-21 15:10:00,71.2,71.24,71.05,71.05,56200.0,57.0857,57.1178,56.9655,56.9655,56200.0
2007-02-21 15:20:00,71.04,71.05,70.94,71.03,168600.0,56.9575,56.9655,56.8773,56.9494,168600.0
2007-02-21 15:30:00,71.03,71.17,70.96,70.99,100000.0,56.9494,57.0617,56.8933,56.9174,100000.0
2007-02-21 15:40:00,70.99,71.32,70.97,71.23,99000.0,56.9174,57.182,56.9013,57.1098,99000.0
2007-02-21 15:50:00,71.22,71.29,71.2,71.27,112200.0,57.1018,57.1579,57.0857,57.1419,112200.0
2007-02-22 09:30:00,70.85,70.86,69.95,70.03,178900.0,56.8051,56.8131,56.0835,56.1477,178900.0
2007-02-22 09:40:00,70.03,70.22,69.74,70.16,132900.0,56.1477,56.3,55.9152,56.2519,132900.0
2007-02-22 09:50:00,70.14,70.22,69.85,69.95,98100.0,56.2359,56.3,56.0034,56.0835,98100.0
2007-02-22 10:00:00,69.95,70.01,69.55,69.55,62700.0,56.0835,56.1316,55.7628,55.7628,62700.0
2007-02-22 10:10:00,69.55,69.67,69.45,69.51,183900.0,55.7628,55.859,55.6827,55.7308,183900.0
2007-02-22 10:20:00,69.5,69.55,69.48,69.52,92100.0,55.7227,55.7628,55.7067,55.7388,92100.0
2007-02-22 10:30:00,69.52,69.55,69.4,69.5,112000.0,55.7388,55.7628,55.6426,55.7227,112000.0
2007-02-22 10:40:00,69.5,69.7,69.46,69.66,90000.0,55.7227,55.8831,55.6907,55.851,90000.0
2007-02-22 10:50:00,69.66,69.8,69.65,69.76,97700.0,55.851,55.9633,55.843,55.9312,97700.0
2007-02-22 11:00:00,69.77,69.77,69.65,69.67,58900.0,55.9392,55.9392,55.843,55.859,58900.0
2007-02-22 11:10:00,69.68,69.7,69.42,69.49,71900.0,55.8671,55.8831,55.6586,55.7147,71900.0
2007-02-22 11:20:00,69.45,69.49,69.36,69.39,62100.0,55.6827,55.7147,55.6105,55.6345,62100.0
2007-02-22 11:30:00,69.39,69.42,69.07,69.13,66300.0,55.6345,55.6586,55.378,55.4261,66300.0
2007-02-22 11:40:00,69.13,69.19,69.08,69.13,48100.0,55.4261,55.4742,55.386,55.4261,48100.0
2007-02-22 11:50:00,69.13,69.36,69.13,69.34,49500.0,55.4261,55.6105,55.4261,55.5945,49500.0
2007-02-22 12:00:00,69.35,69.43,69.33,69.41,38500.0,55.6025,55.6666,55.5864,55.6506,38500.0
2007-02-22 12:10:00,69.42,69.47,69.31,69.46,27900.0,55.6586,55.6987,55.5704,55.6907,27900.0
2007-02-22 12:20:00,69.47,69.5,69.38,69.4,65400.0,55.6987,55.7227,55.6265,55.6426,65400.0
2007-02-22 12:30:00,69.4,69.45,69.4,69.45,42900.0,55.6426,55.6827,55.6426,55.6827,42900.0
2007-02-22 12:40:00,69.44,69.44,69.34,69.35,28900.0,55.6746,55.6746,55.5945,55.6025,28900.0
2007-02-22 12:50:00,69.35,69.4,69.34,69.39,19100.0,55.6025,55.6426,55.5945,55.6345,19100.0
2007-02-22 13:00:00,69.39,69.4,69.34,69.38,51700.0,55.6345,55.6426,55.5945,55.6265,51700.0
2007-02-22 13:10:00,69.38,69.48,69.36,69.48,51400.0,55.6265,55.7067,55.6105,55.7067,51400.0
2007-02-22 13:20:00,69.47,69.53,69.45,69.45,106700.0,55.6987,55.7468,55.6827,55.6827,106700.0
2007-02-22 13:30:00,69.45,69.46,69.44,69.45,28000.0,55.6827,55.6907,55.6746,55.6827,28000.0
2007-02-22 13:40:00,69.45,69.49,69.45,69.49,37200.0,55.6827,55.7147,55.6827,55.7147,37200.0
2007-02-22 13:50:00,69.48,69.51,69.43,69.44,61500.0,55.7067,55.7308,55.6666,55.6746,61500.0
2007-02-22 14:00:00,69.45,69.45,69.4,69.44,37300.0,55.6827,55.6827,55.6426,55.6746,37300.0
2007-02-22 14:10:00,69.44,69.45,69.3,69.31,45300.0,55.6746,55.6827,55.5624,55.5704,45300.0
2007-02-22 14:20:00,69.31,69.31,69.21,69.25,41200.0,55.5704,55.5704,55.4902,55.5223,41200.0
2007-02-22 14:30:00,69.26,69.26,69.07,69.15,99200.0,55.5303,55.5303,55.378,55.4421,99200.0
2007-02-22 14:40:00,69.15,69.15,68.73,68.93,124200.0,55.4421,55.4421,55.1054,55.2657,124200.0
2007-02-22 14:50:00,68.94,69.0,68.89,68.94,49600.0,55.2738,55.3219,55.2337,55.2738,49600.0
2007-02-22 15:00:00,68.95,69.0,68.94,69.0,58200.0,55.2818,55.3219,55.2738,55.3219,58200.0
2007-02-22 15:10:00,69.0,69.0,68.95,68.99,64500.0,55.3219,55.3219,55.2818,55.3138,64500.0
2007-02-22 15:20:00,68.98,69.0,68.93,68.95,69400.0,55.3058,55.3219,55.2657,55.2818,69400.0
2007-02-22 15:30:00,68.95,69.0,68.93,68.98,135900.0,55.2818,55.3219,55.2657,55.3058,135900.0
2007-02-22 15:40:00,68.99,69.0,68.91,68.91,258200.0,55.3138,55.3219,55.2497,55.2497,258200.0
2007-02-22 15:50:00,68.91,68.92,68.79,68.8,172300.0,55.2497,55.2577,55.1535,55.1615,172300.0
2007-02-23 09:30:00,69.0,69.0,68.43,68.44,145200.0,55.3219,55.3219,54.8648,54.8729,145200.0
2007-02-23 09:40:00,68.44,68.5,68.03,68.27,198800.0,54.8729,54.921,54.5441,54.7366,198800.0
2007-02-23 09:50:00,68.26,68.42,68.23,68.25,136100.0,54.7285,54.8568,54.7045,54.7205,136100.0
2007-02-23 10:00:00,68.23,68.23,67.89,67.92,283300.0,54.7045,54.7045,54.4319,54.4559,283300.0
2007-02-23 10:10:00,67.92,67.95,67.66,67.73,209300.0,54.4559,54.48,54.2475,54.3036,209300.0
2007-02-23 10:20:00,67.73,67.73,67.45,67.51,217400.0,54.3036,54.3036,54.0791,54.1272,217400.0
2007-02-23 10:30:00,67.51,67.98,67.46,67.92,132100.0,54.1272,54.5041,54.0871,54.4559,132100.0
2007-02-23 10:40:00,67.95,67.95,67.64,67.68,99000.0,54.48,54.48,54.2315,54.2635,99000.0
2007-02-23 10:50:00,67.67,67.67,67.31,67.31,85800.0,54.2555,54.2555,53.9669,53.9669,85800.0
2007-02-23 11:00:00,67.3,67.39,67.02,67.03,205100.0,53.9589,54.031,53.7344,53.7424,205100.0
2007-02-23 11:10:00,67.03,67.04,66.8,66.93,194100.0,53.7424,53.7504,53.558,53.6622,194100.0
2007-02-23 11:20:00,66.93,66.95,66.71,66.79,144900.0,53.6622,53.6782,53.4858,53.55,144900.0
2007-02-23 11:30:00,66.8,66.9,66.72,66.9,161800.0,53.558,53.6381,53.4938,53.6381,161800.0
2007-02-23 11:40:00,66.89,67.28,66.89,67.27,179600.0,53.6301,53.9428,53.6301,53.9348,179600.0
2007-02-23 11:50:00,67.27,67.7,67.26,67.65,126700.0,53.9348,54.2796,53.9268,54.2395,126700.0
2007-02-23 12:00:00,67.64,67.65,67.47,67.55,100500.0,54.2315,54.2395,54.0952,54.1593,100500.0
2007-02-23 12:10:00,67.54,67.8,67.54,67.71,109600.0,54.1513,54.3597,54.1513,54.2876,109600.0
2007-02-23 12:20:00,67.74,67.8,67.72,67.75,76700.0,54.3116,54.3597,54.2956,54.3196,76700.0
2007-02-23 12:30:00,67.74,67.8,67.7,67.74,63800.0,54.3116,54.3597,54.2796,54.3116,63800.0
2007-02-23 12:40:00,67.74,67.8,66.77,67.8,64100.0,54.3116,54.3597,53.5339,54.3597,64100.0
2007-02-23 12:50:00,67.8,67.99,67.17,67.92,72800.0,54.3597,54.5121,53.8546,54.4559,72800.0
2007-02-23 13:00:00,67.93,68.08,67.44,68.03,66900.0,54.464,54.5842,54.0711,54.5441,66900.0
2007-02-23 13:10:00,68.06,68.13,67.74,68.07,55900.0,54.5682,54.6243,54.3116,54.5762,55900.0
2007-02-23 13:20:00,68.06,68.12,67.79,68.06,21900.0,54.5682,54.6163,54.3517,54.5682,21900.0
2007-02-23 13:30:00,68.07,68.1,67.93,67.94,24200.0,54.5762,54.6003,54.464,54.472,24200.0
2007-02-23 13:40:00,67.94,68.06,67.92,67.95,54800.0,54.472,54.5682,54.4559,54.48,54800.0
2007-02-23 13:50:00,67.95,67.96,67.66,67.82,50400.0,54.48,54.488,54.2475,54.3758,50400.0
2007-02-23 14:00:00,67.84,67.96,67.81,67.95,41400.0,54.3918,54.488,54.3678,54.48,41400.0
2007-02-23 14:10:00,67.94,68.0,67.94,68.0,31300.0,54.472,54.5201,54.472,54.5201,31300.0
2007-02-23 14:20:00,68.0,68.0,67.9,67.95,39300.0,54.5201,54.5201,54.4399,54.48,39300.0
2007-02-23 14:30:00,67.95,68.05,67.94,68.0,44200.0,54.48,54.5602,54.472,54.5201,44200.0
2007-02-23 14:40:00,68.0,68.0,67.98,67.99,70200.0,54.5201,54.5201,54.5041,54.5121,70200.0
2007-02-23 14:50:00,68.0,68.12,68.0,68.06,117700.0,54.5201,54.6163,54.5201,54.5682,117700.0
2007-02-23 15:00:00,68.06,68.09,67.97,68.0,200400.0,54.5682,54.5922,54.496,54.5201,200400.0
2007-02-23 15:10:00,68.0,68.0,67.94,67.95,87200.0,54.5201,54.5201,54.472,54.48,87200.0
2007-02-23 15:20:00,67.95,67.95,67.61,67.62,215400.0,54.48,54.48,54.2074,54.2154,215400.0
2007-02-23 15:30:00,67.62,67.67,67.56,67.56,128400.0,54.2154,54.2555,54.1673,54.1673,128400.0
2007-02-23 15:40:00,67.56,67.69,67.53,67.59,128100.0,54.1673,54.2715,54.1433,54.1914,128100.0
2007-02-23 15:50:00,67.59,67.63,67.43,67.44,173500.0,54.1914,54.2234,54.0631,54.0711,173500.0
2007-02-26 09:30:00,66.75,66.86,65.02,66.13,370500.0,53.5179,53.6061,52.1308,53.0208,370500.0
2007-02-26 09:40:00,66.13,66.51,66.1,66.2,203500.0,53.0208,53.3255,52.9967,53.0769,203500.0
2007-02-26 09:50:00,66.22,66.5,66.18,66.43,142800.0,53.0929,53.3174,53.0609,53.2613,142800.0
2007-02-26 10:00:00,66.43,66.63,66.38,66.61,125200.0,53.2613,53.4217,53.2212,53.4056,125200.0
2007-02-26 10:10:00,66.58,66.67,66.38,66.38,98600.0,53.3816,53.4537,53.2212,53.2212,98600.0
2007-02-26 10:20:00,66.37,66.4,66.22,66.23,100500.0,53.2132,53.2373,53.0929,53.101,100500.0
2007-02-26 10:30:00,66.23,66.23,66.01,66.07,76300.0,53.101,53.101,52.9246,52.9727,76300.0
2007-02-26 10:40:00,66.07,66.3,66.01,66.12,83200.0,52.9727,53.1571,52.9246,53.0128,83200.0
2007-02-26 10:50:00,66.09,66.15,65.89,66.09,137400.0,52.9887,53.0368,52.8284,52.9887,137400.0
2007-02-26 11:00:00,66.08,66.15,66.0,66.15,98600.0,52.9807,53.0368,52.9166,53.0368,98600.0
2007-02-26 11:10:00,66.15,66.2,66.04,66.07,88600.0,53.0368,53.0769,52.9486,52.9727,88600.0
2007-02-26 11:20:00,66.07,66.11,65.96,65.98,58200.0,52.9727,53.0048,52.8845,52.9005,58200.0
2007-02-26 11:30:00,65.97,66.0,65.76,65.78,80000.0,52.8925,52.9166,52.7241,52.7402,80000.0
2007-02-26 11:40:00,65.78,65.8,65.69,65.71,50900.0,52.7402,52.7562,52.668,52.684,50900.0
2007-02-26 11:50:00,65.71,65.79,65.48,65.53,71400.0,52.684,52.7482,52.4996,52.5397,71400.0
2007-02-26 12:00:00,65.51,65.53,64.94,65.07,180400.0,52.5237,52.5397,52.0667,52.1709,180400.0
2007-02-26 12:10:00,65.07,65.1,64.22,64.63,177900.0,52.1709,52.195,51.4894,51.8181,177900.0
2007-02-26 12:20:00,64.6,64.73,64.3,64.36,107500.0,51.7941,51.8983,51.5536,51.6017,107500.0
2007-02-26 12:30:00,64.35,64.35,63.77,64.06,153800.0,51.5936,51.5936,51.1286,51.3611,153800.0
2007-02-26 12:40:00,64.05,64.1,63.66,63.68,123800.0,51.3531,51.3932,51.0404,51.0565,123800.0
2007-02-26 12:50:00,63.68,63.8,63.51,63.76,141600.0,51.0565,51.1527,50.9202,51.1206,141600.0
2007-02-26 13:00:00,63.76,63.96,63.69,63.96,123300.0,51.1206,51.281,51.0645,51.281,123300.0
2007-02-26 13:10:00,63.92,64.01,63.74,63.81,118600.0,51.2489,51.321,51.1046,51.1607,118600.0
2007-02-26 13:20:00,63.81,63.85,63.63,63.66,75900.0,51.1607,51.1928,51.0164,51.0404,75900.0
2007-02-26 13:30:00,63.65,63.85,63.65,63.85,86600.0,51.0324,51.1928,51.0324,51.1928,86600.0
2007-02-26 13:40:00,63.85,63.87,63.79,63.79,59700.0,51.1928,51.2088,51.1447,51.1447,59700.0
2007-02-26 13:50:00,63.81,63.96,63.79,63.95,66700.0,51.1607,51.281,51.1447,51.2729,66700.0
2007-02-26 14:00:00,63.95,64.18,63.94,64.14,130200.0,51.2729,51.4573,51.2649,51.4253,130200.0
2007-02-26 14:10:00,64.15,64.17,64.05,64.16,72800.0,51.4333,51.4493,51.3531,51.4413,72800.0
2007-02-26 14:20:00,64.15,64.32,64.14,64.31,97700.0,51.4333,51.5696,51.4253,51.5616,97700.0
2007-02-26 14:30:00,64.3,64.52,64.27,64.48,94900.0,51.5536,51.7299,51.5295,51.6979,94900.0
2007-02-26 14:40:00,64.51,64.94,64.49,64.9,150900.0,51.7219,52.0667,51.7059,52.0346,150900.0
2007-02-26 14:50:00,64.9,64.99,64.84,64.91,95000.0,52.0346,52.1068,51.9865,52.0426,95000.0
2007-02-26 15:00:00,64.93,65.44,64.91,65.34,259600.0,52.0587,52.4676,52.0426,52.3874,259600.0
2007-02-26 15:10:00,65.34,65.45,65.2,65.36,205200.0,52.3874,52.4756,52.2751,52.4034,205200.0
2007-02-26 15:20:00,65.35,65.6,65.3,65.39,275100.0,52.3954,52.5959,52.3553,52.4275,275100.0
2007-02-26 15:30:00,65.38,65.51,65.36,65.48,105100.0,52.4195,52.5237,52.4034,52.4996,105100.0
2007-02-26 15:40:00,65.48,65.71,65.46,65.68,186800.0,52.4996,52.684,52.4836,52.66,186800.0
2007-02-26 15:50:00,65.69,65.7,65.35,65.36,228000.0,52.668,52.676,52.3954,52.4034,228000.0
2007-02-27 09:30:00,65.51,65.75,64.78,64.99,181200.0,52.5237,52.7161,51.9384,52.1068,181200.0
2007-02-27 09:40:00,64.98,65.25,64.71,65.08,112100.0,52.0988,52.3152,51.8823,52.1789,112100.0
2007-02-27 09:50:00,65.09,65.45,64.78,65.4,80100.0,52.187,52.4756,51.9384,52.4355,80100.0
2007-02-27 10:00:00,65.43,65.73,64.79,65.7,134200.0,52.4596,52.7001,51.9464,52.676,134200.0
2007-02-27 10:10:00,65.71,66.1,65.02,65.71,310700.0,52.684,52.9967,52.1308,52.684,310700.0
2007-02-27 10:20:00,65.72,65.82,65.36,65.42,133100.0,52.6921,52.7722,52.4034,52.4515,133100.0
2007-02-27 10:30:00,65.42,65.73,65.42,65.52,78100.0,52.4515,52.7001,52.4515,52.5317,78100.0
2007-02-27 10:40:00,65.52,65.62,65.48,65.59,54900.0,52.5317,52.6119,52.4996,52.5878,54900.0
2007-02-27 10:50:00,65.59,65.73,65.51,65.51,141300.0,52.5878,52.7001,52.5237,52.5237,141300.0
2007-02-27 11:00:00,65.5,65.58,65.45,65.53,74500.0,52.5157,52.5798,52.4756,52.5397,74500.0
2007-02-27 11:10:00,65.5,65.62,65.48,65.48,68000.0,52.5157,52.6119,52.4996,52.4996,68000.0
2007-02-27 11:20:00,65.5,65.65,65.4,65.56,69300.0,52.5157,52.6359,52.4355,52.5638,69300.0
2007-02-27 11:30:00,65.56,65.71,65.54,65.7,160400.0,52.5638,52.684,52.5477,52.676,160400.0
2007-02-27 11:40:00,65.69,65.75,65.53,65.53,51800.0,52.668,52.7161,52.5397,52.5397,51800.0
2007-02-27 11:50:00,65.53,65.6,65.4,65.44,222500.0,52.5397,52.5959,52.4355,52.4676,222500.0
2007-02-27 12:00:00,65.45,65.59,65.42,65.46,172500.0,52.4756,52.5878,52.4515,52.4836,172500.0
2007-02-27 12:10:00,65.46,65.57,65.34,65.46,106900.0,52.4836,52.5718,52.3874,52.4836,106900.0
2007-02-27 12:20:00,65.46,65.51,65.43,65.5,144300.0,52.4836,52.5237,52.4596,52.5157,144300.0
2007-02-27 12:30:00,65.5,65.56,65.47,65.47,55300.0,52.5157,52.5638,52.4916,52.4916,55300.0
2007-02-27 12:40:00,65.48,65.55,65.47,65.55,76500.0,52.4996,52.5558,52.4916,52.5558,76500.0
2007-02-27 12:50:00,65.55,65.59,65.43,65.52,53100.0,52.5558,52.5878,52.4596,52.5317,53100.0
2007-02-27 13:00:00,65.53,65.55,65.49,65.52,30000.0,52.5397,52.5558,52.5077,52.5317,30000.0
2007-02-27 13:10:00,65.52,65.54,65.41,65.49,66900.0,52.5317,52.5477,52.4435,52.5077,66900.0
2007-02-27 13:20:00,65.49,65.52,65.46,65.48,60900.0,52.5077,52.5317,52.4836,52.4996,60900.0
2007-02-27 13:30:00,65.47,65.51,65.36,65.43,76900.0,52.4916,52.5237,52.4034,52.4596,76900.0
2007-02-27 13:40:00,65.42,65.47,65.36,65.42,72200.0,52.4515,52.4916,52.4034,52.4515,72200.0
2007-02-27 13:50:00,65.43,65.44,65.36,65.4,51200.0,52.4596,52.4676,52.4034,52.4355,51200.0
2007-02-27 14:00:00,65.39,65.42,65.2,65.25,104600.0,52.4275,52.4515,52.2751,52.3152,104600.0
2007-02-27 14:10:00,65.27,65.36,65.2,65.22,101800.0,52.3313,52.4034,52.2751,52.2912,101800.0
2007-02-27 14:20:00,65.22,65.28,65.08,65.11,73700.0,52.2912,52.3393,52.1789,52.203,73700.0
2007-02-27 14:30:00,65.1,65.28,65.06,65.21,84200.0,52.195,52.3393,52.1629,52.2832,84200.0
2007-02-27 14:40:00,65.19,65.26,64.91,64.91,94400.0,52.2671,52.3233,52.0426,52.0426,94400.0
2007-02-27 14:50:00,64.92,64.96,64.1,64.47,93800.0,52.0507,52.0827,51.3932,51.6899,93800.0
2007-02-27 15:00:00,64.34,64.59,63.71,64.25,79100.0,51.5856,51.7861,51.0805,51.5135,79100.0
2007-02-27 15:10:00,64.21,64.87,64.2,64.57,72900.0,51.4814,52.0106,51.4734,51.77,72900.0
2007-02-27 15:20:00,64.57,65.38,64.55,64.92,142800.0,51.77,52.4195,51.754,52.0507,142800.0
2007-02-27 15:30:00,64.93,65.24,64.85,65.03,154600.0,52.0587,52.3072,51.9945,52.1388,154600.0
2007-02-27 15:40:00,65.02,65.1,64.88,64.92,64700.0,52.1308,52.195,52.0186,52.0507,64700.0
2007-02-27 15:50:00,64.92,64.95,64.78,64.92,17700.0,52.0507,52.0747,51.9384,52.0507,17700.0
2007-02-28 09:30:00,64.88,65.0,64.46,64.97,124500.0,52.0186,52.1148,51.6818,52.0907,124500.0
2007-02-28 09:40:00,64.98,65.21,64.64,64.7,142100.0,52.0988,52.2832,51.8262,51.8743,142100.0
2007-02-28 09:50:00,64.68,64.73,64.37,64.63,80800.0,51.8582,51.8983,51.6097,51.8181,80800.0
2007-02-28 10:00:00,64.61,64.69,64.29,64.4,69600.0,51.8021,51.8662,51.5455,51.6337,69600.0
2007-02-28 10:10:00,64.42,64.73,64.26,64.55,77900.0,51.6498,51.8983,51.5215,51.754,77900.0
2007-02-28 10:20:00,64.55,64.81,64.38,64.62,65200.0,51.754,51.9625,51.6177,51.8101,65200.0
2007-02-28 10:30:00,64.65,64.93,64.6,64.79,92700.0,51.8342,52.0587,51.7941,51.9464,92700.0
2007-02-28 10:40:00,64.8,65.34,64.64,65.25,89900.0,51.9544,52.3874,51.8262,52.3152,89900.0
2007-02-28 10:50:00,65.25,65.34,65.12,65.24,93300.0,52.3152,52.3874,52.211,52.3072,93300.0
2007-02-28 11:00:00,65.24,65.44,65.13,65.44,114400.0,52.3072,52.4676,52.219,52.4676,114400.0
2007-02-28 11:10:00,65.4,65.57,65.39,65.52,86400.0,52.4355,52.5718,52.4275,52.5317,86400.0
2007-02-28 11:20:00,65.54,65.66,65.51,65.52,46900.0,52.5477,52.644,52.5237,52.5317,46900.0
2007-02-28 11:30:00,65.52,65.55,65.26,65.26,56900.0,52.5317,52.5558,52.3233,52.3233,56900.0
2007-02-28 11:40:00,65.28,65.3,65.16,65.16,46500.0,52.3393,52.3553,52.2431,52.2431,46500.0
2007-02-28 11:50:00,65.15,65.19,65.0,65.04,33300.0,52.2351,52.2671,52.1148,52.1469,33300.0
2007-02-28 12:00:00,65.02,65.19,64.92,65.19,86800.0,52.1308,52.2671,52.0507,52.2671,86800.0
2007-02-28 12:10:00,65.19,65.26,65.05,65.07,27700.0,52.2671,52.3233,52.1549,52.1709,27700.0
2007-02-28 12:20:00,65.08,65.23,65.06,65.07,23500.0,52.1789,52.2992,52.1629,52.1709,23500.0
2007-02-28 12:30:00,65.06,65.17,65.02,65.16,26800.0,52.1629,52.2511,52.1308,52.2431,26800.0
2007-02-28 12:40:00,65.16,65.51,65.16,65.47,52100.0,52.2431,52.5237,52.2431,52.4916,52100.0
2007-02-28 12:50:00,65.47,65.57,65.43,65.48,33800.0,52.4916,52.5718,52.4596,52.4996,33800.0
2007-02-28 13:00:00,65.47,65.47,65.26,65.31,33200.0,52.4916,52.4916,52.3233,52.3633,33200.0
2007-02-28 13:10:00,65.3,65.3,65.17,65.24,36100.0,52.3553,52.3553,52.2511,52.3072,36100.0
2007-02-28 13:20:00,65.21,65.44,65.17,65.43,30300.0,52.2832,52.4676,52.2511,52.4596,30300.0
2007-02-28 13:30:00,65.43,65.45,65.31,65.31,33000.0,52.4596,52.4756,52.3633,52.3633,33000.0
2007-02-28 13:40:00,65.31,65.4,65.3,65.3,30600.0,52.3633,52.4355,52.3553,52.3553,30600.0
2007-02-28 13:50:00,65.3,65.3,65.14,65.19,64300.0,52.3553,52.3553,52.227,52.2671,64300.0
2007-02-28 14:00:00,65.19,65.34,65.19,65.23,48500.0,52.2671,52.3874,52.2671,52.2992,48500.0
2007-02-28 14:10:00,65.22,65.3,65.16,65.18,84800.0,52.2912,52.3553,52.2431,52.2591,84800.0
2007-02-28 14:20:00,65.18,65.26,65.16,65.23,79900.0,52.2591,52.3233,52.2431,52.2992,79900.0
2007-02-28 14:30:00,65.25,65.33,65.23,65.26,55300.0,52.3152,52.3794,52.2992,52.3233,55300.0
2007-02-28 14:40:00,65.25,65.3,65.21,65.27,34900.0,52.3152,52.3553,52.2832,52.3313,34900.0
2007-02-28 14:50:00,65.28,65.29,65.16,65.21,33100.0,52.3393,52.3473,52.2431,52.2832,33100.0
2007-02-28 15:00:00,65.21,65.27,65.15,65.26,57000.0,52.2832,52.3313,52.2351,52.3233,57000.0
2007-02-28 15:10:00,65.27,65.37,65.19,65.24,227400.0,52.3313,52.4114,52.2671,52.3072,227400.0
2007-02-28 15:20:00,65.24,65.24,65.0,65.07,156800.0,52.3072,52.3072,52.1148,52.1709,156800.0
2007-02-28 15:30:00,65.06,65.07,64.86,64.86,161200.0,52.1629,52.1709,52.0025,52.0025,161200.0
2007-02-28 15:40:00,64.87,64.9,64.55,64.62,125300.0,52.0106,52.0346,51.754,51.8101,125300.0
2007-02-28 15:50:00,64.7,64.75,64.48,64.6,188300.0,51.8743,51.9144,51.6979,51.7941,188300.0
2007-03-01 09:30:00,64.5,64.5,63.01,63.09,134300.0,51.7139,51.7139,50.5193,50.5834,134300.0
2007-03-01 09:40:00,63.09,63.85,63.07,63.22,81900.0,50.5834,51.1928,50.5674,50.6876,81900.0
2007-03-01 09:50:00,63.17,64.06,63.17,63.65,86600.0,50.6476,51.3611,50.6476,51.0324,86600.0
2007-03-01 10:00:00,64.0,64.5,63.52,64.38,108800.0,51.313,51.7139,50.9282,51.6177,108800.0
2007-03-01 10:10:00,64.43,64.57,64.31,64.56,82400.0,51.6578,51.77,51.5616,51.762,82400.0
2007-03-01 10:20:00,64.58,64.85,64.33,64.75,82500.0,51.7781,51.9945,51.5776,51.9144,82500.0
2007-03-01 10:30:00,64.52,65.13,64.48,65.03,131300.0,51.7299,52.219,51.6979,52.1388,131300.0
2007-03-01 10:40:00,65.01,65.15,64.6,65.13,66700.0,52.1228,52.2351,51.7941,52.219,66700.0
2007-03-01 10:50:00,65.14,65.44,64.93,65.38,65600.0,52.227,52.4676,52.0587,52.4195,65600.0
2007-03-01 11:00:00,65.36,65.44,65.12,65.24,57700.0,52.4034,52.4676,52.211,52.3072,57700.0
2007-03-01 11:10:00,65.33,65.35,65.15,65.28,234100.0,52.3794,52.3954,52.2351,52.3393,234100.0
2007-03-01 11:20:00,65.28,65.34,65.17,65.26,123000.0,52.3393,52.3874,52.2511,52.3233,123000.0
2007-03-01 11:30:00,65.26,65.47,65.24,65.39,76100.0,52.3233,52.4916,52.3072,52.4275,76100.0
2007-03-01 11:40:00,65.39,65.57,65.36,65.4,78100.0,52.4275,52.5718,52.4034,52.4355,78100.0
2007-03-01 11:50:00,65.43,65.72,65.42,65.69,137400.0,52.4596,52.6921,52.4515,52.668,137400.0
2007-03-01 12:00:00,65.69,65.71,65.57,65.63,68000.0,52.668,52.684,52.5718,52.6199,68000.0
2007-03-01 12:10:00,65.63,65.64,65.57,65.59,58900.0,52.6199,52.6279,52.5718,52.5878,58900.0
2007-03-01 12:20:00,65.59,65.69,65.55,65.6,51200.0,52.5878,52.668,52.5558,52.5959,51200.0
2007-03-01 12:30:00,65.6,65.61,65.5,65.54,35100.0,52.5959,52.6039,52.5157,52.5477,35100.0
2007-03-01 12:40:00,65.53,65.6,65.53,65.6,36400.0,52.5397,52.5959,52.5397,52.5959,36400.0
2007-03-01 12:50:00,65.6,65.7,65.56,65.69,37600.0,52.5959,52.676,52.5638,52.668,37600.0
2007-03-01 13:00:00,65.7,65.75,65.62,65.62,38800.0,52.676,52.7161,52.6119,52.6119,38800.0
2007-03-01 13:10:00,65.62,65.67,65.53,65.67,44300.0,52.6119,52.652,52.5397,52.652,44300.0
2007-03-01 13:20:00,65.68,65.74,65.63,65.73,58100.0,52.66,52.7081,52.6199,52.7001,58100.0
2007-03-01 13:30:00,65.74,65.82,65.64,65.65,81000.0,52.7081,52.7722,52.6279,52.6359,81000.0
2007-03-01 13:40:00,65.64,65.73,65.63,65.73,42600.0,52.6279,52.7001,52.6199,52.7001,42600.0
2007-03-01 13:50:00,65.73,66.0,65.73,66.0,66800.0,52.7001,52.9166,52.7001,52.9166,66800.0
2007-03-01 14:00:00,66.01,66.17,65.99,66.11,74500.0,52.9246,53.0529,52.9085,53.0048,74500.0
2007-03-01 14:10:00,66.11,66.17,65.97,66.1,71500.0,53.0048,53.0529,52.8925,52.9967,71500.0
2007-03-01 14:20:00,66.11,66.52,66.11,66.34,120800.0,53.0048,53.3335,53.0048,53.1892,120800.0
2007-03-01 14:30:00,66.34,66.53,66.33,66.47,65600.0,53.1892,53.3415,53.1811,53.2934,65600.0
2007-03-01 14:40:00,66.46,66.66,66.38,66.66,70400.0,53.2854,53.4457,53.2212,53.4457,70400.0
2007-03-01 14:50:00,66.66,66.66,66.52,66.59,70000.0,53.4457,53.4457,53.3335,53.3896,70000.0
2007-03-01 15:00:00,66.58,66.6,66.5,66.53,155300.0,53.3816,53.3976,53.3174,53.3415,155300.0
2007-03-01 15:10:00,66.54,66.59,66.5,66.58,59900.0,53.3495,53.3896,53.3174,53.3816,59900.0
2007-03-01 15:20:00,66.59,66.6,66.1,66.28,173400.0,53.3896,53.3976,52.9967,53.1411,173400.0
2007-03-01 15:30:00,66.28,66.36,66.12,66.2,123100.0,53.1411,53.2052,53.0128,53.0769,123100.0
2007-03-01 15:40:00,66.2,66.34,66.12,66.12,116900.0,53.0769,53.1892,53.0128,53.0128,116900.0
2007-03-01 15:50:00,66.12,66.12,65.99,66.11,121100.0,53.0128,53.0128,52.9085,53.0048,121100.0
2007-03-02 09:30:00,66.5,66.51,65.6,65.89,147300.0,53.3174,53.3255,52.5959,52.8284,147300.0
2007-03-02 09:40:00,65.78,66.2,65.77,66.06,135800.0,52.7402,53.0769,52.7322,52.9647,135800.0
2007-03-02 09:50:00,66.07,67.1,66.05,67.1,202500.0,52.9727,53.7985,52.9566,53.7985,202500.0
2007-03-02 10:00:00,67.08,68.25,66.95,67.24,338800.0,53.7825,54.7205,53.6782,53.9107,338800.0
2007-03-02 10:10:00,67.23,67.58,67.23,67.4,125500.0,53.9027,54.1833,53.9027,54.039,125500.0
2007-03-02 10:20:00,67.36,67.5,67.25,67.36,148400.0,54.007,54.1192,53.9188,54.007,148400.0
2007-03-02 10:30:00,67.34,67.36,67.12,67.14,99800.0,53.9909,54.007,53.8145,53.8306,99800.0
2007-03-02 10:40:00,67.15,67.29,66.98,67.02,140700.0,53.8386,53.9508,53.7023,53.7344,140700.0
2007-03-02 10:50:00,67.02,67.08,66.99,67.0,72000.0,53.7344,53.7825,53.7103,53.7183,72000.0
2007-03-02 11:00:00,67.0,67.06,66.96,66.96,111100.0,53.7183,53.7664,53.6863,53.6863,111100.0
2007-03-02 11:10:00,66.95,67.19,66.91,67.19,112300.0,53.6782,53.8707,53.6462,53.8707,112300.0
2007-03-02 11:20:00,67.16,67.17,67.04,67.13,61400.0,53.8466,53.8546,53.7504,53.8226,61400.0
2007-03-02 11:30:00,67.12,67.12,67.01,67.04,75700.0,53.8145,53.8145,53.7263,53.7504,75700.0
2007-03-02 11:40:00,67.04,67.14,67.0,67.12,47900.0,53.7504,53.8306,53.7183,53.8145,47900.0
2007-03-02 11:50:00,67.11,67.11,66.98,67.08,66400.0,53.8065,53.8065,53.7023,53.7825,66400.0
2007-03-02 12:00:00,67.06,67.06,67.0,67.03,47300.0,53.7664,53.7664,53.7183,53.7424,47300.0
2007-03-02 12:10:00,67.02,67.02,66.84,66.96,72100.0,53.7344,53.7344,53.59,53.6863,72100.0
2007-03-02 12:20:00,66.95,66.96,66.87,66.87,56900.0,53.6782,53.6863,53.6141,53.6141,56900.0
2007-03-02 12:30:00,66.87,66.92,66.83,66.87,97600.0,53.6141,53.6542,53.582,53.6141,97600.0
2007-03-02 12:40:00,66.88,66.89,66.82,66.83,66300.0,53.6221,53.6301,53.574,53.582,66300.0
2007-03-02 12:50:00,66.84,66.93,66.82,66.9,52200.0,53.59,53.6622,53.574,53.6381,52200.0
2007-03-02 13:00:00,66.9,66.96,66.77,66.77,77100.0,53.6381,53.6863,53.5339,53.5339,77100.0
2007-03-02 13:10:00,66.78,66.78,66.56,66.56,72500.0,53.5419,53.5419,53.3655,53.3655,72500.0
2007-03-02 13:20:00,66.57,66.64,66.39,66.4,119100.0,53.3736,53.4297,53.2292,53.2373,119100.0
2007-03-02 13:30:00,66.4,66.45,66.17,66.3,99400.0,53.2373,53.2774,53.0529,53.1571,99400.0
2007-03-02 13:40:00,66.29,66.35,66.09,66.25,42700.0,53.1491,53.1972,52.9887,53.117,42700.0
2007-03-02 13:50:00,66.24,66.3,66.11,66.3,61700.0,53.109,53.1571,53.0048,53.1571,61700.0
2007-03-02 14:00:00,66.29,66.33,65.95,66.19,57000.0,53.1491,53.1811,52.8765,53.0689,57000.0
2007-03-02 14:10:00,66.21,66.31,66.02,66.25,68700.0,53.0849,53.1651,52.9326,53.117,68700.0
2007-03-02 14:20:00,66.23,66.29,66.1,66.12,43400.0,53.101,53.1491,52.9967,53.0128,43400.0
2007-03-02 14:30:00,66.11,66.14,66.01,66.03,108500.0,53.0048,53.0288,52.9246,52.9406,108500.0
2007-03-02 14:40:00,66.04,66.4,65.98,66.3,97200.0,52.9486,53.2373,52.9005,53.1571,97200.0
2007-03-02 14:50:00,66.3,66.31,66.16,66.29,81000.0,53.1571,53.1651,53.0448,53.1491,81000.0
2007-03-02 15:00:00,66.3,66.46,66.28,66.36,95700.0,53.1571,53.2854,53.1411,53.2052,95700.0
2007-03-02 15:10:00,66.34,66.45,66.3,66.43,62600.0,53.1892,53.2774,53.1571,53.2613,62600.0
2007-03-02 15:20:00,66.45,66.55,66.37,66.44,67700.0,53.2774,53.3575,53.2132,53.2693,67700.0
2007-03-02 15:30:00,66.43,66.5,66.28,66.34,54300.0,53.2613,53.3174,53.1411,53.1892,54300.0
2007-03-02 15:40:00,66.32,66.35,66.1,66.11,48600.0,53.1731,53.1972,52.9967,53.0048,48600.0
2007-03-02 15:50:00,66.12,66.26,66.1,66.1,125200.0,53.0128,53.125,52.9967,52.9967,125200.0
2007-03-05 09:30:00,65.47,65.5,65.13,65.13,130800.0,52.4916,52.5157,52.219,52.219,130800.0
2007-03-05 09:40:00,65.15,65.15,64.31,64.79,138600.0,52.2351,52.2351,51.5616,51.9464,138600.0
2007-03-05 09:50:00,64.8,65.29,64.8,65.23,210300.0,51.9544,52.3473,51.9544,52.2992,210300.0
2007-03-05 10:00:00,65.23,65.32,65.03,65.19,122900.0,52.2992,52.3714,52.1388,52.2671,122900.0
2007-03-05 10:10:00,65.17,65.43,65.14,65.32,109200.0,52.2511,52.4596,52.227,52.3714,109200.0
2007-03-05 10:20:00,65.32,65.32,65.08,65.11,63000.0,52.3714,52.3714,52.1789,52.203,63000.0
2007-03-05 10:30:00,65.11,65.31,65.04,65.31,56300.0,52.203,52.3633,52.1469,52.3633,56300.0
2007-03-05 10:40:00,65.3,65.4,65.27,65.33,107200.0,52.3553,52.4355,52.3313,52.3794,107200.0
2007-03-05 10:50:00,65.33,65.37,65.26,65.37,83000.0,52.3794,52.4114,52.3233,52.4114,83000.0
2007-03-05 11:00:00,65.36,65.5,65.28,65.49,108400.0,52.4034,52.5157,52.3393,52.5077,108400.0
2007-03-05 11:10:00,65.5,65.51,65.45,65.5,55500.0,52.5157,52.5237,52.4756,52.5157,55500.0
2007-03-05 11:20:00,65.51,65.73,65.51,65.65,51800.0,52.5237,52.7001,52.5237,52.6359,51800.0
2007-03-05 11:30:00,65.65,65.76,65.63,65.66,61500.0,52.6359,52.7241,52.6199,52.644,61500.0
2007-03-05 11:40:00,65.66,65.67,65.43,65.43,64200.0,52.644,52.652,52.4596,52.4596,64200.0
2007-03-05 11:50:00,65.41,65.42,65.26,65.28,50200.0,52.4435,52.4515,52.3233,52.3393,50200.0
2007-03-05 12:00:00,65.27,65.27,64.99,64.99,60100.0,52.3313,52.3313,52.1068,52.1068,60100.0
2007-03-05 12:10:00,64.98,65.0,64.91,64.92,40600.0,52.0988,52.1148,52.0426,52.0507,40600.0
2007-03-05 12:20:00,64.92,64.97,64.9,64.91,43700.0,52.0507,52.0907,52.0346,52.0426,43700.0
2007-03-05 12:30:00,64.91,65.0,64.9,64.91,67900.0,52.0426,52.1148,52.0346,52.0426,67900.0
2007-03-05 12:40:00,64.91,65.02,64.9,65.0,51600.0,52.0426,52.1308,52.0346,52.1148,51600.0
2007-03-05 12:50:00,65.01,65.01,64.9,64.95,48900.0,52.1228,52.1228,52.0346,52.0747,48900.0
2007-03-05 13:00:00,64.96,65.0,64.82,64.83,56100.0,52.0827,52.1148,51.9705,51.9785,56100.0
2007-03-05 13:10:00,64.83,64.98,64.83,64.95,34700.0,51.9785,52.0988,51.9785,52.0747,34700.0
2007-03-05 13:20:00,64.94,65.04,64.9,65.04,32900.0,52.0667,52.1469,52.0346,52.1469,32900.0
2007-03-05 13:30:00,65.04,65.26,65.04,65.25,54800.0,52.1469,52.3233,52.1469,52.3152,54800.0
2007-03-05 13:40:00,65.25,65.42,65.22,65.34,40300.0,52.3152,52.4515,52.2912,52.3874,40300.0
2007-03-05 13:50:00,65.36,65.43,65.26,65.4,31000.0,52.4034,52.4596,52.3233,52.4355,31000.0
2007-03-05 14:00:00,65.4,65.48,65.3,65.32,63600.0,52.4355,52.4996,52.3553,52.3714,63600.0
2007-03-05 14:10:00,65.32,65.32,65.21,65.29,50300.0,52.3714,52.3714,52.2832,52.3473,50300.0
2007-03-05 14:20:00,65.28,65.3,65.23,65.26,28600.0,52.3393,52.3553,52.2992,52.3233,28600.0
2007-03-05 14:30:00,65.26,65.33,65.23,65.29,38900.0,52.3233,52.3794,52.2992,52.3473,38900.0
2007-03-05 14:40:00,65.27,65.36,65.25,65.35,51700.0,52.3313,52.4034,52.3152,52.3954,51700.0
2007-03-05 14:50:00,65.35,65.35,65.22,65.23,41100.0,52.3954,52.3954,52.2912,52.2992,41100.0
2007-03-05 15:00:00,65.26,65.27,65.08,65.1,55000.0,52.3233,52.3313,52.1789,52.195,55000.0
2007-03-05 15:10:00,65.08,65.14,65.01,65.09,35700.0,52.1789,52.227,52.1228,52.187,35700.0
2007-03-05 15:20:00,65.11,65.23,65.07,65.17,42600.0,52.203,52.2992,52.1709,52.2511,42600.0
2007-03-05 15:30:00,65.17,65.18,64.96,64.96,64700.0,52.2511,52.2591,52.0827,52.0827,64700.0
2007-03-05 15:40:00,64.96,64.96,64.85,64.86,72700.0,52.0827,52.0827,51.9945,52.0025,72700.0
2007-03-05 15:50:00,64.87,64.91,64.5,64.52,175100.0,52.0106,52.0426,51.7139,51.7299,175100.0
2007-03-06 09:30:00,65.16,65.6,65.16,65.56,92100.0,52.2431,52.5959,52.2431,52.5638,92100.0
2007-03-06 09:40:00,65.54,65.75,65.16,65.48,90500.0,52.5477,52.7161,52.2431,52.4996,90500.0
2007-03-06 09:50:00,65.48,65.63,65.36,65.61,40900.0,52.4996,52.6199,52.4034,52.6039,40900.0
2007-03-06 10:00:00,65.6,65.69,64.96,64.97,132100.0,52.5959,52.668,52.0827,52.0907,132100.0
2007-03-06 10:10:00,64.97,65.0,64.65,64.81,114300.0,52.0907,52.1148,51.8342,51.9625,114300.0
2007-03-06 10:20:00,64.81,64.89,64.77,64.89,80200.0,51.9625,52.0266,51.9304,52.0266,80200.0
2007-03-06 10:30:00,64.89,65.1,64.85,64.94,109300.0,52.0266,52.195,51.9945,52.0667,109300.0
2007-03-06 10:40:00,64.94,64.94,64.8,64.91,83300.0,52.0667,52.0667,51.9544,52.0426,83300.0
2007-03-06 10:50:00,64.91,64.96,64.8,64.93,101800.0,52.0426,52.0827,51.9544,52.0587,101800.0
2007-03-06 11:00:00,64.93,65.16,64.93,65.11,84500.0,52.0587,52.2431,52.0587,52.203,84500.0
2007-03-06 11:10:00,65.1,65.15,64.93,64.94,57600.0,52.195,52.2351,52.0587,52.0667,57600.0
2007-03-06 11:20:00,64.93,65.0,64.9,65.0,67200.0,52.0587,52.1148,52.0346,52.1148,67200.0
2007-03-06 11:30:00,65.0,65.06,64.88,64.91,104200.0,52.1148,52.1629,52.0186,52.0426,104200.0
2007-03-06 11:40:00,64.91,65.09,64.91,65.07,51900.0,52.0426,52.187,52.0426,52.1709,51900.0
2007-03-06 11:50:00,65.08,65.19,65.06,65.08,49300.0,52.1789,52.2671,52.1629,52.1789,49300.0
2007-03-06 12:00:00,65.1,65.16,65.06,65.1,60000.0,52.195,52.2431,52.1629,52.195,60000.0
2007-03-06 12:10:00,65.11,65.14,65.07,65.1,49500.0,52.203,52.227,52.1709,52.195,49500.0
2007-03-06 12:20:00,65.1,65.33,65.02,65.32,43900.0,52.195,52.3794,52.1308,52.3714,43900.0
2007-03-06 12:30:00,65.31,65.43,65.3,65.34,74300.0,52.3633,52.4596,52.3553,52.3874,74300.0
2007-03-06 12:40:00,65.34,65.49,65.32,65.49,178200.0,52.3874,52.5077,52.3714,52.5077,178200.0
2007-03-06 12:50:00,65.48,65.6,65.42,65.6,61100.0,52.4996,52.5959,52.4515,52.5959,61100.0
2007-03-06 13:00:00,65.54,65.7,65.53,65.66,69600.0,52.5477,52.676,52.5397,52.644,69600.0
2007-03-06 13:10:00,65.69,65.7,65.63,65.66,27900.0,52.668,52.676,52.6199,52.644,27900.0
2007-03-06 13:20:00,65.66,65.76,65.63,65.73,73900.0,52.644,52.7241,52.6199,52.7001,73900.0
2007-03-06 13:30:00,65.74,65.94,65.73,65.91,65000.0,52.7081,52.8685,52.7001,52.8444,65000.0
2007-03-06 13:40:00,65.9,66.02,65.89,66.0,72200.0,52.8364,52.9326,52.8284,52.9166,72200.0
2007-03-06 13:50:00,66.0,66.04,65.91,65.96,59600.0,52.9166,52.9486,52.8444,52.8845,59600.0
2007-03-06 14:00:00,65.97,66.08,65.95,65.96,49700.0,52.8925,52.9807,52.8765,52.8845,49700.0
2007-03-06 14:10:00,65.95,65.98,65.84,65.98,37100.0,52.8765,52.9005,52.7883,52.9005,37100.0
2007-03-06 14:20:00,65.98,66.03,65.96,66.0,55400.0,52.9005,52.9406,52.8845,52.9166,55400.0
2007-03-06 14:30:00,65.99,65.99,65.8,65.8,53500.0,52.9085,52.9085,52.7562,52.7562,53500.0
2007-03-06 14:40:00,65.79,65.85,65.78,65.79,57200.0,52.7482,52.7963,52.7402,52.7482,57200.0
2007-03-06 14:50:00,65.78,65.79,65.74,65.76,69300.0,52.7402,52.7482,52.7081,52.7241,69300.0
2007-03-06 15:00:00,65.75,65.92,65.74,65.91,74200.0,52.7161,52.8524,52.7081,52.8444,74200.0
2007-03-06 15:10:00,65.91,65.97,65.84,65.96,55000.0,52.8444,52.8925,52.7883,52.8845,55000.0
2007-03-06 15:20:00,65.96,65.96,65.81,65.85,68300.0,52.8845,52.8845,52.7642,52.7963,68300.0
2007-03-06 15:30:00,65.85,65.86,65.64,65.66,73000.0,52.7963,52.8043,52.6279,52.644,73000.0
2007-03-06 15:40:00,65.66,65.75,65.6,65.61,115500.0,52.644,52.7161,52.5959,52.6039,115500.0
2007-03-06 15:50:00,65.61,65.7,65.6,65.65,126200.0,52.6039,52.676,52.5959,52.6359,126200.0
2007-03-07 09:30:00,65.6,66.0,65.5,65.5,35300.0,52.5959,52.9166,52.5157,52.5157,35300.0
2007-03-07 09:40:00,65.47,65.55,65.44,65.47,182700.0,52.4916,52.5558,52.4676,52.4916,182700.0
2007-03-07 09:50:00,65.46,65.47,65.07,65.12,77000.0,52.4836,52.4916,52.1709,52.211,77000.0
2007-03-07 10:00:00,65.11,65.12,64.89,65.0,120900.0,52.203,52.211,52.0266,52.1148,120900.0
2007-03-07 10:10:00,65.0,65.03,64.84,64.84,57700.0,52.1148,52.1388,51.9865,51.9865,57700.0
2007-03-07 10:20:00,64.84,65.0,64.83,64.99,110300.0,51.9865,52.1148,51.9785,52.1068,110300.0
2007-03-07 10:30:00,65.0,65.09,64.96,65.09,116300.0,52.1148,52.187,52.0827,52.187,116300.0
2007-03-07 10:40:00,65.09,65.09,64.91,64.92,41300.0,52.187,52.187,52.0426,52.0507,41300.0
2007-03-07 10:50:00,64.93,64.99,64.92,64.97,40100.0,52.0587,52.1068,52.0507,52.0907,40100.0
2007-03-07 11:00:00,64.97,65.0,64.94,64.97,59000.0,52.0907,52.1148,52.0667,52.0907,59000.0
2007-03-07 11:10:00,64.96,65.0,64.93,64.99,66300.0,52.0827,52.1148,52.0587,52.1068,66300.0
2007-03-07 11:20:00,64.96,65.0,64.92,64.97,54200.0,52.0827,52.1148,52.0507,52.0907,54200.0
2007-03-07 11:30:00,64.97,65.03,64.93,65.02,68000.0,52.0907,52.1388,52.0587,52.1308,68000.0
2007-03-07 11:40:00,65.01,65.1,65.01,65.08,42200.0,52.1228,52.195,52.1228,52.1789,42200.0
2007-03-07 11:50:00,65.08,65.1,65.06,65.1,37600.0,52.1789,52.195,52.1629,52.195,37600.0
2007-03-07 12:00:00,65.1,65.11,65.06,65.1,39500.0,52.195,52.203,52.1629,52.195,39500.0
2007-03-07 12:10:00,65.11,65.11,65.03,65.03,46300.0,52.203,52.203,52.1388,52.1388,46300.0
2007-03-07 12:20:00,65.03,65.03,64.82,64.84,78700.0,52.1388,52.1388,51.9705,51.9865,78700.0
2007-03-07 12:30:00,64.85,64.91,64.85,64.88,25700.0,51.9945,52.0426,51.9945,52.0186,25700.0
2007-03-07 12:40:00,64.88,64.88,64.81,64.81,47200.0,52.0186,52.0186,51.9625,51.9625,47200.0
2007-03-07 12:50:00,64.82,64.87,64.68,64.81,61300.0,51.9705,52.0106,51.8582,51.9625,61300.0
2007-03-07 13:00:00,64.81,64.82,64.74,64.82,51000.0,51.9625,51.9705,51.9063,51.9705,51000.0
2007-03-07 13:10:00,64.84,65.0,64.84,65.0,39300.0,51.9865,52.1148,51.9865,52.1148,39300.0
2007-03-07 13:20:00,65.0,65.09,64.99,65.08,42200.0,52.1148,52.187,52.1068,52.1789,42200.0
2007-03-07 13:30:00,65.07,65.1,65.06,65.09,27300.0,52.1709,52.195,52.1629,52.187,27300.0
2007-03-07 13:40:00,65.08,65.29,65.07,65.26,69800.0,52.1789,52.3473,52.1709,52.3233,69800.0
2007-03-07 13:50:00,65.26,65.29,65.21,65.24,26300.0,52.3233,52.3473,52.2832,52.3072,26300.0
2007-03-07 14:00:00,65.24,65.24,65.14,65.21,35600.0,52.3072,52.3072,52.227,52.2832,35600.0
2007-03-07 14:10:00,65.21,65.26,65.05,65.24,40700.0,52.2832,52.3233,52.1549,52.3072,40700.0
2007-03-07 14:20:00,65.25,65.3,65.19,65.24,28200.0,52.3152,52.3553,52.2671,52.3072,28200.0
2007-03-07 14:30:00,65.24,65.43,65.23,65.42,52800.0,52.3072,52.4596,52.2992,52.4515,52800.0
2007-03-07 14:40:00,65.4,65.49,65.4,65.47,32600.0,52.4355,52.5077,52.4355,52.4916,32600.0
2007-03-07 14:50:00,65.48,65.5,65.36,65.37,41700.0,52.4996,52.5157,52.4034,52.4114,41700.0
2007-03-07 15:00:00,65.37,65.47,65.36,65.42,50600.0,52.4114,52.4916,52.4034,52.4515,50600.0
2007-03-07 15:10:00,65.41,65.46,65.32,65.38,43100.0,52.4435,52.4836,52.3714,52.4195,43100.0
2007-03-07 15:20:00,65.39,65.39,65.24,65.26,40200.0,52.4275,52.4275,52.3072,52.3233,40200.0
2007-03-07 15:30:00,65.25,65.26,65.02,65.18,69500.0,52.3152,52.3233,52.1308,52.2591,69500.0
2007-03-07 15:40:00,65.2,65.23,64.97,65.06,49600.0,52.2751,52.2992,52.0907,52.1629,49600.0
2007-03-07 15:50:00,65.05,65.08,64.97,64.97,102400.0,52.1549,52.1789,52.0907,52.0907,102400.0
2007-03-08 09:30:00,65.6,65.8,65.44,65.56,55200.0,52.5959,52.7562,52.4676,52.5638,55200.0
2007-03-08 09:40:00,65.56,65.83,65.56,65.78,40300.0,52.5638,52.7803,52.5638,52.7402,40300.0
2007-03-08 09:50:00,65.77,65.77,65.64,65.68,16000.0,52.7322,52.7322,52.6279,52.66,16000.0
2007-03-08 10:00:00,65.64,65.96,65.64,65.94,48800.0,52.6279,52.8845,52.6279,52.8685,48800.0
2007-03-08 10:10:00,65.98,66.17,65.9,66.11,59300.0,52.9005,53.0529,52.8364,53.0048,59300.0
2007-03-08 10:20:00,66.08,66.11,65.98,66.0,37400.0,52.9807,53.0048,52.9005,52.9166,37400.0
2007-03-08 10:30:00,66.0,66.01,65.86,65.86,42200.0,52.9166,52.9246,52.8043,52.8043,42200.0
2007-03-08 10:40:00,65.86,65.93,65.72,65.77,45400.0,52.8043,52.8604,52.6921,52.7322,45400.0
2007-03-08 10:50:00,65.78,65.81,65.65,65.67,23500.0,52.7402,52.7642,52.6359,52.652,23500.0
2007-03-08 11:00:00,65.69,65.73,65.67,65.71,34300.0,52.668,52.7001,52.652,52.684,34300.0
2007-03-08 11:10:00,65.72,65.74,65.63,65.64,21500.0,52.6921,52.7081,52.6199,52.6279,21500.0
2007-03-08 11:20:00,65.64,65.64,65.53,65.53,30500.0,52.6279,52.6279,52.5397,52.5397,30500.0
2007-03-08 11:30:00,65.53,65.6,65.5,65.58,56300.0,52.5397,52.5959,52.5157,52.5798,56300.0
2007-03-08 11:40:00,65.58,65.62,65.53,65.54,49200.0,52.5798,52.6119,52.5397,52.5477,49200.0
2007-03-08 11:50:00,65.54,65.6,65.43,65.46,70800.0,52.5477,52.5959,52.4596,52.4836,70800.0
2007-03-08 12:00:00,65.46,65.5,65.45,65.49,40600.0,52.4836,52.5157,52.4756,52.5077,40600.0
2007-03-08 12:10:00,65.48,65.51,65.46,65.47,26000.0,52.4996,52.5237,52.4836,52.4916,26000.0
2007-03-08 12:20:00,65.48,65.48,65.43,65.47,20000.0,52.4996,52.4996,52.4596,52.4916,20000.0
2007-03-08 12:30:00,65.48,65.5,65.42,65.43,38600.0,52.4996,52.5157,52.4515,52.4596,38600.0
2007-03-08 12:40:00,65.43,65.47,65.42,65.47,19600.0,52.4596,52.4916,52.4515,52.4916,19600.0
2007-03-08 12:50:00,65.46,65.51,65.46,65.5,50700.0,52.4836,52.5237,52.4836,52.5157,50700.0
2007-03-08 13:00:00,65.5,65.53,65.47,65.48,26300.0,52.5157,52.5397,52.4916,52.4996,26300.0
2007-03-08 13:10:00,65.49,65.56,65.46,65.46,53500.0,52.5077,52.5638,52.4836,52.4836,53500.0
2007-03-08 13:20:00,65.46,65.54,65.46,65.53,28000.0,52.4836,52.5477,52.4836,52.5397,28000.0
2007-03-08 13:30:00,65.54,65.54,65.48,65.49,20300.0,52.5477,52.5477,52.4996,52.5077,20300.0
2007-03-08 13:40:00,65.49,65.51,65.48,65.5,30600.0,52.5077,52.5237,52.4996,52.5157,30600.0
2007-03-08 13:50:00,65.5,65.51,65.43,65.44,28000.0,52.5157,52.5237,52.4596,52.4676,28000.0
2007-03-08 14:00:00,65.43,65.43,65.34,65.39,24900.0,52.4596,52.4596,52.3874,52.4275,24900.0
2007-03-08 14:10:00,65.39,65.39,65.21,65.3,35700.0,52.4275,52.4275,52.2832,52.3553,35700.0
2007-03-08 14:20:00,65.3,65.32,65.26,65.27,25100.0,52.3553,52.3714,52.3233,52.3313,25100.0
2007-03-08 14:30:00,65.26,65.26,64.85,65.0,102100.0,52.3233,52.3233,51.9945,52.1148,102100.0
2007-03-08 14:40:00,64.98,65.2,64.97,65.18,80800.0,52.0988,52.2751,52.0907,52.2591,80800.0
2007-03-08 14:50:00,65.19,65.2,65.08,65.14,57100.0,52.2671,52.2751,52.1789,52.227,57100.0
2007-03-08 15:00:00,65.14,65.37,65.14,65.34,151300.0,52.227,52.4114,52.227,52.3874,151300.0
2007-03-08 15:10:00,65.32,65.4,65.26,65.27,61600.0,52.3714,52.4355,52.3233,52.3313,61600.0
2007-03-08 15:20:00,65.27,65.33,65.25,65.28,32600.0,52.3313,52.3794,52.3152,52.3393,32600.0
2007-03-08 15:30:00,65.27,65.42,65.27,65.32,56400.0,52.3313,52.4515,52.3313,52.3714,56400.0
2007-03-08 15:40:00,65.33,65.4,65.13,65.13,63400.0,52.3794,52.4355,52.219,52.219,63400.0
2007-03-08 15:50:00,65.15,65.29,65.13,65.29,90300.0,52.2351,52.3473,52.219,52.3473,90300.0
2007-03-09 09:30:00,65.5,65.55,65.32,65.41,53600.0,52.5157,52.5558,52.3714,52.4435,53600.0
2007-03-09 09:40:00,65.41,65.65,65.36,65.48,112100.0,52.4435,52.6359,52.4034,52.4996,112100.0
2007-03-09 09:50:00,65.49,65.5,65.35,65.35,79200.0,52.5077,52.5157,52.3954,52.3954,79200.0
2007-03-09 10:00:00,65.35,65.42,65.05,65.06,104300.0,52.3954,52.4515,52.1549,52.1629,104300.0
2007-03-09 10:10:00,65.06,65.3,65.05,65.24,75200.0,52.1629,52.3553,52.1549,52.3072,75200.0
2007-03-09 10:20:00,65.24,65.3,65.14,65.26,58400.0,52.3072,52.3553,52.227,52.3233,58400.0
2007-03-09 10:30:00,65.24,65.25,65.03,65.06,53300.0,52.3072,52.3152,52.1388,52.1629,53300.0
2007-03-09 10:40:00,65.09,65.14,65.07,65.14,41000.0,52.187,52.227,52.1709,52.227,41000.0
2007-03-09 10:50:00,65.14,65.21,65.13,65.15,37200.0,52.227,52.2832,52.219,52.2351,37200.0
2007-03-09 11:00:00,65.15,65.17,65.12,65.12,67200.0,52.2351,52.2511,52.211,52.211,67200.0
2007-03-09 11:10:00,65.11,65.18,65.1,65.13,35100.0,52.203,52.2591,52.195,52.219,35100.0
2007-03-09 11:20:00,65.13,65.13,65.06,65.08,33500.0,52.219,52.219,52.1629,52.1789,33500.0
2007-03-09 11:30:00,65.06,65.07,64.98,65.01,82100.0,52.1629,52.1709,52.0988,52.1228,82100.0
2007-03-09 11:40:00,65.02,65.03,64.96,64.97,34100.0,52.1308,52.1388,52.0827,52.0907,34100.0
2007-03-09 11:50:00,64.96,64.97,64.88,64.91,30200.0,52.0827,52.0907,52.0186,52.0426,30200.0
2007-03-09 12:00:00,64.89,64.94,64.86,64.9,32700.0,52.0266,52.0667,52.0025,52.0346,32700.0
2007-03-09 12:10:00,64.9,65.15,64.9,64.97,470400.0,52.0346,52.2351,52.0346,52.0907,470400.0
2007-03-09 12:20:00,64.96,65.04,64.87,64.99,38200.0,52.0827,52.1469,52.0106,52.1068,38200.0
2007-03-09 12:30:00,64.99,65.01,64.96,65.0,22200.0,52.1068,52.1228,52.0827,52.1148,22200.0
2007-03-09 12:40:00,65.0,65.01,64.78,64.79,42100.0,52.1148,52.1228,51.9384,51.9464,42100.0
2007-03-09 12:50:00,64.79,64.91,64.75,64.91,45200.0,51.9464,52.0426,51.9144,52.0426,45200.0
2007-03-09 13:00:00,64.91,64.92,64.84,64.88,79900.0,52.0426,52.0507,51.9865,52.0186,79900.0
2007-03-09 13:10:00,64.88,64.89,64.8,64.84,25800.0,52.0186,52.0266,51.9544,51.9865,25800.0
2007-03-09 13:20:00,64.84,64.91,64.84,64.9,38000.0,51.9865,52.0426,51.9865,52.0346,38000.0
2007-03-09 13:30:00,64.9,64.9,64.86,64.88,44800.0,52.0346,52.0346,52.0025,52.0186,44800.0
2007-03-09 13:40:00,64.88,64.9,64.86,64.89,26400.0,52.0186,52.0346,52.0025,52.0266,26400.0
2007-03-09 13:50:00,64.89,64.89,64.68,64.69,40100.0,52.0266,52.0266,51.8582,51.8662,40100.0
2007-03-09 14:00:00,64.68,64.69,64.51,64.57,51500.0,51.8582,51.8662,51.7219,51.77,51500.0
2007-03-09 14:10:00,64.57,64.63,64.5,64.63,99300.0,51.77,51.8181,51.7139,51.8181,99300.0
2007-03-09 14:20:00,64.63,64.7,64.59,64.67,48500.0,51.8181,51.8743,51.7861,51.8502,48500.0
2007-03-09 14:30:00,64.67,64.89,64.63,64.87,53500.0,51.8502,52.0266,51.8181,52.0106,53500.0
2007-03-09 14:40:00,64.86,64.88,64.81,64.85,40300.0,52.0025,52.0186,51.9625,51.9945,40300.0
2007-03-09 14:50:00,64.85,64.86,64.81,64.85,43100.0,51.9945,52.0025,51.9625,51.9945,43100.0
2007-03-09 15:00:00,64.85,64.85,64.69,64.74,57300.0,51.9945,51.9945,51.8662,51.9063,57300.0
2007-03-09 15:10:00,64.74,64.83,64.72,64.81,41500.0,51.9063,51.9785,51.8903,51.9625,41500.0
2007-03-09 15:20:00,64.8,64.84,64.77,64.84,38900.0,51.9544,51.9865,51.9304,51.9865,38900.0
2007-03-09 15:30:00,64.84,64.84,64.74,64.74,65800.0,51.9865,51.9865,51.9063,51.9063,65800.0
2007-03-09 15:40:00,64.76,64.86,64.75,64.84,50000.0,51.9224,52.0025,51.9144,51.9865,50000.0
2007-03-09 15:50:00,64.84,64.87,64.72,64.79,115800.0,51.9865,52.0106,51.8903,51.9464,115800.0
2007-03-12 09:30:00,64.63,64.64,63.99,64.03,131700.0,51.8181,51.8262,51.305,51.3371,131700.0
2007-03-12 09:40:00,64.03,64.18,63.88,63.88,101800.0,51.3371,51.4573,51.2168,51.2168,101800.0
2007-03-12 09:50:00,63.89,63.97,63.73,63.79,134400.0,51.2248,51.289,51.0965,51.1447,134400.0
2007-03-12 10:00:00,63.79,63.79,63.46,63.64,144900.0,51.1447,51.1447,50.8801,51.0244,144900.0
2007-03-12 10:10:00,63.61,63.68,63.45,63.56,108900.0,51.0003,51.0565,50.8721,50.9602,108900.0
2007-03-12 10:20:00,63.57,63.9,63.56,63.8,80700.0,50.9683,51.2328,50.9602,51.1527,80700.0
2007-03-12 10:30:00,63.72,63.75,63.52,63.54,71700.0,51.0885,51.1126,50.9282,50.9442,71700.0
2007-03-12 10:40:00,63.53,63.58,63.48,63.48,85600.0,50.9362,50.9763,50.8961,50.8961,85600.0
2007-03-12 10:50:00,63.48,63.54,63.48,63.53,44300.0,50.8961,50.9442,50.8961,50.9362,44300.0
2007-03-12 11:00:00,63.53,63.53,63.5,63.53,57700.0,50.9362,50.9362,50.9121,50.9362,57700.0
2007-03-12 11:10:00,63.52,63.56,63.51,63.54,63000.0,50.9282,50.9602,50.9202,50.9442,63000.0
2007-03-12 11:20:00,63.55,63.59,63.53,63.55,82800.0,50.9522,50.9843,50.9362,50.9522,82800.0
2007-03-12 11:30:00,63.55,63.59,63.52,63.59,46000.0,50.9522,50.9843,50.9282,50.9843,46000.0
2007-03-12 11:40:00,63.59,63.59,63.55,63.57,53700.0,50.9843,50.9843,50.9522,50.9683,53700.0
2007-03-12 11:50:00,63.56,63.57,63.5,63.55,89200.0,50.9602,50.9683,50.9121,50.9522,89200.0
2007-03-12 12:00:00,63.54,63.55,63.39,63.44,53500.0,50.9442,50.9522,50.8239,50.864,53500.0
2007-03-12 12:10:00,63.44,63.52,63.44,63.5,55400.0,50.864,50.9282,50.864,50.9121,55400.0
2007-03-12 12:20:00,63.5,63.55,63.49,63.5,70400.0,50.9121,50.9522,50.9041,50.9121,70400.0
2007-03-12 12:30:00,63.5,63.56,63.49,63.55,31600.0,50.9121,50.9602,50.9041,50.9522,31600.0
2007-03-12 12:40:00,63.55,63.57,63.53,63.55,42200.0,50.9522,50.9683,50.9362,50.9522,42200.0
2007-03-12 12:50:00,63.55,63.58,63.53,63.58,60900.0,50.9522,50.9763,50.9362,50.9763,60900.0
2007-03-12 13:00:00,63.58,63.59,63.54,63.55,42300.0,50.9763,50.9843,50.9442,50.9522,42300.0
2007-03-12 13:10:00,63.55,63.64,63.55,63.62,35900.0,50.9522,51.0244,50.9522,51.0084,35900.0
2007-03-12 13:20:00,63.62,63.73,63.62,63.7,44600.0,51.0084,51.0965,51.0084,51.0725,44600.0
2007-03-12 13:30:00,63.7,63.7,63.63,63.7,25700.0,51.0725,51.0725,51.0164,51.0725,25700.0
2007-03-12 13:40:00,63.7,63.75,63.7,63.74,38100.0,51.0725,51.1126,51.0725,51.1046,38100.0
2007-03-12 13:50:00,63.74,63.81,63.74,63.79,27700.0,51.1046,51.1607,51.1046,51.1447,27700.0
2007-03-12 14:00:00,63.79,63.83,63.75,63.82,25800.0,51.1447,51.1767,51.1126,51.1687,25800.0
2007-03-12 14:10:00,63.82,64.05,63.82,64.01,93000.0,51.1687,51.3531,51.1687,51.321,93000.0
2007-03-12 14:20:00,64.0,64.09,63.98,64.06,82300.0,51.313,51.3852,51.297,51.3611,82300.0
2007-03-12 14:30:00,64.07,64.12,64.03,64.11,91200.0,51.3691,51.4092,51.3371,51.4012,91200.0
2007-03-12 14:40:00,64.11,64.27,64.11,64.21,69400.0,51.4012,51.5295,51.4012,51.4814,69400.0
2007-03-12 14:50:00,64.2,64.31,64.2,64.3,50200.0,51.4734,51.5616,51.4734,51.5536,50200.0
2007-03-12 15:00:00,64.3,64.31,64.05,64.05,77700.0,51.5536,51.5616,51.3531,51.3531,77700.0
2007-03-12 15:10:00,64.05,64.13,64.01,64.03,46500.0,51.3531,51.4173,51.321,51.3371,46500.0
2007-03-12 15:20:00,64.02,64.03,63.93,64.01,54500.0,51.3291,51.3371,51.2569,51.321,54500.0
2007-03-12 15:30:00,64.01,64.02,63.67,63.67,126300.0,51.321,51.3291,51.0484,51.0484,126300.0
2007-03-12 15:40:00,63.66,63.68,63.49,63.64,156000.0,51.0404,51.0565,50.9041,51.0244,156000.0
2007-03-12 15:50:00,63.63,63.64,63.56,63.58,184100.0,51.0164,51.0244,50.9602,50.9763,184100.0
2007-03-13 09:30:00,63.06,63.07,61.1,61.25,373200.0,50.5594,50.5674,48.9879,49.1082,373200.0
2007-03-13 09:40:00,61.25,62.14,61.17,62.03,271900.0,49.1082,49.8217,49.044,49.7335,271900.0
2007-03-13 09:50:00,62.02,62.06,61.31,61.31,198200.0,49.7255,49.7576,49.1563,49.1563,198200.0
2007-03-13 10:00:00,61.31,61.33,60.63,60.75,360900.0,49.1563,49.1723,48.6111,48.7073,360900.0
2007-03-13 10:10:00,60.75,60.83,60.6,60.78,275100.0,48.7073,48.7714,48.587,48.7313,275100.0
2007-03-13 10:20:00,60.78,61.02,60.71,60.79,574500.0,48.7313,48.9238,48.6752,48.7394,574500.0
2007-03-13 10:30:00,60.79,60.86,60.65,60.67,589000.0,48.7394,48.7955,48.6271,48.6431,589000.0
2007-03-13 10:40:00,60.68,60.77,60.5,60.5,351700.0,48.6512,48.7233,48.5068,48.5068,351700.0
2007-03-13 10:50:00,60.5,60.5,60.14,60.22,329200.0,48.5068,48.5068,48.2182,48.2824,329200.0
2007-03-13 11:00:00,60.22,60.25,59.41,59.69,617600.0,48.2824,48.3064,47.6329,47.8574,617600.0
2007-03-13 11:10:00,59.67,60.25,59.67,60.2,744400.0,47.8414,48.3064,47.8414,48.2663,744400.0
2007-03-13 11:20:00,60.2,60.6,60.15,60.5,416100.0,48.2663,48.587,48.2262,48.5068,416100.0
2007-03-13 11:30:00,60.52,60.89,60.44,60.54,251900.0,48.5229,48.8195,48.4587,48.5389,251900.0
2007-03-13 11:40:00,60.54,60.54,60.45,60.45,84700.0,48.5389,48.5389,48.4668,48.4668,84700.0
2007-03-13 11:50:00,60.46,60.77,60.45,60.69,260200.0,48.4748,48.7233,48.4668,48.6592,260200.0
2007-03-13 12:00:00,60.69,60.69,60.63,60.66,177200.0,48.6592,48.6592,48.6111,48.6351,177200.0
2007-03-13 12:10:00,60.66,60.68,60.47,60.47,122600.0,48.6351,48.6512,48.4828,48.4828,122600.0
2007-03-13 12:20:00,60.47,60.47,60.2,60.2,194400.0,48.4828,48.4828,48.2663,48.2663,194400.0
2007-03-13 12:30:00,60.2,60.43,60.02,60.35,232700.0,48.2663,48.4507,48.122,48.3866,232700.0
2007-03-13 12:40:00,60.35,60.7,60.32,60.42,778700.0,48.3866,48.6672,48.3625,48.4427,778700.0
2007-03-13 12:50:00,60.43,60.56,60.41,60.51,148600.0,48.4507,48.555,48.4347,48.5149,148600.0
2007-03-13 13:00:00,60.51,60.7,60.35,60.43,157700.0,48.5149,48.6672,48.3866,48.4507,157700.0
2007-03-13 13:10:00,60.45,60.6,60.38,60.42,142800.0,48.4668,48.587,48.4106,48.4427,142800.0
2007-03-13 13:20:00,60.42,60.43,59.86,59.98,498800.0,48.4427,48.4507,47.9937,48.0899,498800.0
2007-03-13 13:30:00,59.97,60.04,59.12,59.13,456800.0,48.0819,48.138,47.4004,47.4084,456800.0
2007-03-13 13:40:00,59.13,59.34,58.72,59.07,286800.0,47.4084,47.5768,47.0797,47.3603,286800.0
2007-03-13 13:50:00,59.09,59.58,59.06,59.46,230500.0,47.3764,47.7692,47.3523,47.673,230500.0
2007-03-13 14:00:00,59.46,59.58,59.0,59.0,236700.0,47.673,47.7692,47.3042,47.3042,236700.0
2007-03-13 14:10:00,59.01,59.08,58.65,58.96,248400.0,47.3122,47.3683,47.0236,47.2721,248400.0
2007-03-13 14:20:00,58.96,59.1,58.78,59.05,190700.0,47.2721,47.3844,47.1278,47.3443,190700.0
2007-03-13 14:30:00,59.09,59.35,59.04,59.31,153000.0,47.3764,47.5848,47.3363,47.5527,153000.0
2007-03-13 14:40:00,59.28,59.48,59.26,59.42,249400.0,47.5287,47.689,47.5127,47.6409,249400.0
2007-03-13 14:50:00,59.44,59.59,59.14,59.19,393700.0,47.657,47.7772,47.4164,47.4565,393700.0
2007-03-13 15:00:00,59.19,59.31,58.94,59.01,314700.0,47.4565,47.5527,47.2561,47.3122,314700.0
2007-03-13 15:10:00,59.0,59.1,58.85,59.09,135600.0,47.3042,47.3844,47.1839,47.3764,135600.0
2007-03-13 15:20:00,59.1,59.55,59.09,59.41,348700.0,47.3844,47.7452,47.3764,47.6329,348700.0
2007-03-13 15:30:00,59.41,59.55,59.4,59.49,391100.0,47.6329,47.7452,47.6249,47.6971,391100.0
2007-03-13 15:40:00,59.49,59.53,59.34,59.45,648600.0,47.6971,47.7291,47.5768,47.665,648600.0
2007-03-13 15:50:00,59.45,59.58,59.35,59.55,730000.0,47.665,47.7692,47.5848,47.7452,730000.0
2007-03-14 09:30:00,59.8,60.38,59.53,60.05,236900.0,47.9456,48.4106,47.7291,48.1461,236900.0
2007-03-14 09:40:00,60.09,60.72,59.91,60.48,301400.0,48.1781,48.6832,48.0338,48.4908,301400.0
2007-03-14 09:50:00,60.49,60.65,60.28,60.29,207800.0,48.4988,48.6271,48.3305,48.3385,207800.0
2007-03-14 10:00:00,60.26,60.35,59.9,60.02,272500.0,48.3144,48.3866,48.0258,48.122,272500.0
2007-03-14 10:10:00,60.01,60.06,59.75,59.77,217900.0,48.114,48.1541,47.9055,47.9216,217900.0
2007-03-14 10:20:00,59.77,59.85,59.44,59.68,309900.0,47.9216,47.9857,47.657,47.8494,309900.0
2007-03-14 10:30:00,59.68,60.09,59.62,59.96,193700.0,47.8494,48.1781,47.8013,48.0739,193700.0
2007-03-14 10:40:00,59.96,60.08,59.55,59.86,222300.0,48.0739,48.1701,47.7452,47.9937,222300.0
2007-03-14 10:50:00,59.86,59.95,59.68,59.68,115000.0,47.9937,48.0659,47.8494,47.8494,115000.0
2007-03-14 11:00:00,59.68,59.75,59.34,59.66,207800.0,47.8494,47.9055,47.5768,47.8334,207800.0
2007-03-14 11:10:00,59.65,59.75,59.56,59.67,91500.0,47.8253,47.9055,47.7532,47.8414,91500.0
2007-03-14 11:20:00,59.67,59.77,59.6,59.69,99700.0,47.8414,47.9216,47.7853,47.8574,99700.0
2007-03-14 11:30:00,59.69,59.69,59.5,59.65,103200.0,47.8574,47.8574,47.7051,47.8253,103200.0
2007-03-14 11:40:00,59.66,59.71,59.5,59.5,141300.0,47.8334,47.8734,47.7051,47.7051,141300.0
2007-03-14 11:50:00,59.51,59.62,59.5,59.51,78300.0,47.7131,47.8013,47.7051,47.7131,78300.0
2007-03-14 12:00:00,59.52,59.58,59.32,59.53,142600.0,47.7211,47.7692,47.5608,47.7291,142600.0
2007-03-14 12:10:00,59.54,59.58,59.07,59.29,290600.0,47.7371,47.7692,47.3603,47.5367,290600.0
2007-03-14 12:20:00,59.29,59.33,59.08,59.15,107900.0,47.5367,47.5688,47.3683,47.4245,107900.0
2007-03-14 12:30:00,59.15,59.41,59.13,59.39,118800.0,47.4245,47.6329,47.4084,47.6169,118800.0
2007-03-14 12:40:00,59.37,59.38,59.19,59.19,68800.0,47.6008,47.6089,47.4565,47.4565,68800.0
2007-03-14 12:50:00,59.19,59.19,59.01,59.08,147400.0,47.4565,47.4565,47.3122,47.3683,147400.0
2007-03-14 13:00:00,59.07,59.44,59.07,59.33,145800.0,47.3603,47.657,47.3603,47.5688,145800.0
2007-03-14 13:10:00,59.33,59.42,59.19,59.22,160700.0,47.5688,47.6409,47.4565,47.4806,160700.0
2007-03-14 13:20:00,59.23,59.5,59.22,59.41,181800.0,47.4886,47.7051,47.4806,47.6329,181800.0
2007-03-14 13:30:00,59.43,59.83,59.33,59.74,172900.0,47.649,47.9697,47.5688,47.8975,172900.0
2007-03-14 13:40:00,59.74,60.08,59.7,59.73,158200.0,47.8975,48.1701,47.8654,47.8895,158200.0
2007-03-14 13:50:00,59.73,59.82,59.62,59.72,103900.0,47.8895,47.9616,47.8013,47.8815,103900.0
2007-03-14 14:00:00,59.73,59.8,59.53,59.78,100200.0,47.8895,47.9456,47.7291,47.9296,100200.0
2007-03-14 14:10:00,59.78,59.97,59.76,59.89,97300.0,47.9296,48.0819,47.9135,48.0178,97300.0
2007-03-14 14:20:00,59.89,60.11,59.89,60.1,108000.0,48.0178,48.1942,48.0178,48.1861,108000.0
2007-03-14 14:30:00,60.12,60.25,60.03,60.18,129800.0,48.2022,48.3064,48.13,48.2503,129800.0
2007-03-14 14:40:00,60.2,60.32,59.76,60.17,514700.0,48.2663,48.3625,47.9135,48.2423,514700.0
2007-03-14 14:50:00,60.19,60.32,60.01,60.23,115500.0,48.2583,48.3625,48.114,48.2904,115500.0
2007-03-14 15:00:00,60.26,60.32,60.13,60.2,95000.0,48.3144,48.3625,48.2102,48.2663,95000.0
2007-03-14 15:10:00,60.21,60.31,60.13,60.28,245800.0,48.2743,48.3545,48.2102,48.3305,245800.0
2007-03-14 15:20:00,60.28,60.4,60.24,60.36,176500.0,48.3305,48.4267,48.2984,48.3946,176500.0
2007-03-14 15:30:00,60.35,60.35,60.14,60.18,95900.0,48.3866,48.3866,48.2182,48.2503,95900.0
2007-03-14 15:40:00,60.19,60.26,60.08,60.23,100200.0,48.2583,48.3144,48.1701,48.2904,100200.0
2007-03-14 15:50:00,60.24,60.27,60.19,60.25,144300.0,48.2984,48.3224,48.2583,48.3064,144300.0
2007-03-15 09:30:00,60.4,61.32,60.34,60.88,186200.0,48.4267,49.1643,48.3786,48.8115,186200.0
2007-03-15 09:40:00,60.87,61.22,60.61,61.19,117900.0,48.8035,49.0841,48.595,49.0601,117900.0
2007-03-15 09:50:00,61.19,61.6,61.18,61.42,135700.0,49.0601,49.3888,49.052,49.2445,135700.0
2007-03-15 10:00:00,61.43,61.68,61.38,61.44,97800.0,49.2525,49.4529,49.2124,49.2605,97800.0
2007-03-15 10:10:00,61.44,61.45,61.34,61.44,78200.0,49.2605,49.2685,49.1803,49.2605,78200.0
2007-03-15 10:20:00,61.42,61.51,61.41,61.5,83300.0,49.2445,49.3166,49.2365,49.3086,83300.0
2007-03-15 10:30:00,61.49,61.81,61.49,61.76,150700.0,49.3006,49.5572,49.3006,49.5171,150700.0
2007-03-15 10:40:00,61.76,61.85,61.74,61.81,90500.0,49.5171,49.5892,49.501,49.5572,90500.0
2007-03-15 10:50:00,61.82,62.03,61.78,61.79,149400.0,49.5652,49.7335,49.5331,49.5411,149400.0
2007-03-15 11:00:00,61.79,61.8,61.75,61.76,205400.0,49.5411,49.5491,49.5091,49.5171,205400.0
2007-03-15 11:10:00,61.76,61.88,61.71,61.75,118000.0,49.5171,49.6133,49.477,49.5091,118000.0
2007-03-15 11:20:00,61.75,62.0,61.75,61.95,100600.0,49.5091,49.7095,49.5091,49.6694,100600.0
2007-03-15 11:30:00,61.96,61.98,61.87,61.88,57100.0,49.6774,49.6935,49.6053,49.6133,57100.0
2007-03-15 11:40:00,61.87,61.9,61.86,61.87,108200.0,49.6053,49.6293,49.5972,49.6053,108200.0
2007-03-15 11:50:00,61.87,61.93,61.81,61.88,104000.0,49.6053,49.6534,49.5572,49.6133,104000.0
2007-03-15 12:00:00,61.89,62.2,61.86,62.1,124600.0,49.6213,49.8698,49.5972,49.7897,124600.0
2007-03-15 12:10:00,62.1,62.4,61.95,62.32,223800.0,49.7897,50.0302,49.6694,49.9661,223800.0
2007-03-15 12:20:00,62.3,62.46,62.3,62.38,138000.0,49.95,50.0783,49.95,50.0142,138000.0
2007-03-15 12:30:00,62.37,62.48,62.37,62.43,68800.0,50.0061,50.0943,50.0061,50.0543,68800.0
2007-03-15 12:40:00,62.42,62.55,62.4,62.55,94300.0,50.0462,50.1505,50.0302,50.1505,94300.0
2007-03-15 12:50:00,62.55,62.84,62.54,62.78,226900.0,50.1505,50.383,50.1424,50.3349,226900.0
2007-03-15 13:00:00,62.77,62.97,62.7,62.96,184800.0,50.3269,50.4872,50.2707,50.4792,184800.0
2007-03-15 13:10:00,62.95,63.02,62.81,62.85,184800.0,50.4712,50.5273,50.3589,50.391,184800.0
2007-03-15 13:20:00,62.85,62.91,62.83,62.91,80500.0,50.391,50.4391,50.375,50.4391,80500.0
2007-03-15 13:30:00,62.91,62.98,62.68,62.79,182100.0,50.4391,50.4952,50.2547,50.3429,182100.0
2007-03-15 13:40:00,62.77,62.92,62.74,62.86,141900.0,50.3269,50.4471,50.3028,50.399,141900.0
2007-03-15 13:50:00,62.85,63.27,62.85,63.18,208500.0,50.391,50.7277,50.391,50.6556,208500.0
2007-03-15 14:00:00,63.18,63.42,63.15,63.4,169300.0,50.6556,50.848,50.6315,50.832,169300.0
2007-03-15 14:10:00,63.39,63.53,63.3,63.51,199400.0,50.8239,50.9362,50.7518,50.9202,199400.0
2007-03-15 14:20:00,63.52,63.96,63.49,63.95,196800.0,50.9282,51.281,50.9041,51.2729,196800.0
2007-03-15 14:30:00,63.95,64.29,63.88,64.02,318000.0,51.2729,51.5455,51.2168,51.3291,318000.0
2007-03-15 14:40:00,64.01,64.2,63.85,63.94,410900.0,51.321,51.4734,51.1928,51.2649,410900.0
2007-03-15 14:50:00,63.94,63.95,63.71,63.76,125400.0,51.2649,51.2729,51.0805,51.1206,125400.0
2007-03-15 15:00:00,63.78,64.1,63.69,63.87,157100.0,51.1366,51.3932,51.0645,51.2088,157100.0
2007-03-15 15:10:00,63.86,63.91,63.75,63.85,105300.0,51.2008,51.2409,51.1126,51.1928,105300.0
2007-03-15 15:20:00,63.85,63.86,63.65,63.68,154500.0,51.1928,51.2008,51.0324,51.0565,154500.0
2007-03-15 15:30:00,63.67,63.74,63.6,63.69,194400.0,51.0484,51.1046,50.9923,51.0645,194400.0
2007-03-15 15:40:00,63.68,63.7,63.44,63.52,301700.0,51.0565,51.0725,50.864,50.9282,301700.0
2007-03-15 15:50:00,63.52,63.55,63.44,63.51,432500.0,50.9282,50.9522,50.864,50.9202,432500.0
2007-03-16 09:30:00,64.29,68.02,64.26,64.96,662800.0,51.5455,54.5361,51.5215,52.0827,662800.0
2007-03-16 09:40:00,64.97,65.17,64.54,64.66,430200.0,52.0907,52.2511,51.746,51.8422,430200.0
2007-03-16 09:50:00,64.7,64.76,64.59,64.75,119300.0,51.8743,51.9224,51.7861,51.9144,119300.0
2007-03-16 10:00:00,64.74,64.77,64.66,64.7,118100.0,51.9063,51.9304,51.8422,51.8743,118100.0
2007-03-16 10:10:00,64.69,65.28,64.69,65.04,193500.0,51.8662,52.3393,51.8662,52.1469,193500.0
2007-03-16 10:20:00,65.03,65.06,64.59,64.63,185800.0,52.1388,52.1629,51.7861,51.8181,185800.0
2007-03-16 10:30:00,64.6,64.91,64.52,64.85,183200.0,51.7941,52.0426,51.7299,51.9945,183200.0
2007-03-16 10:40:00,64.89,64.89,64.57,64.57,161200.0,52.0266,52.0266,51.77,51.77,161200.0
2007-03-16 10:50:00,64.55,64.72,64.37,64.61,246500.0,51.754,51.8903,51.6097,51.8021,246500.0
2007-03-16 11:00:00,64.61,64.76,64.61,64.68,109100.0,51.8021,51.9224,51.8021,51.8582,109100.0
2007-03-16 11:10:00,64.68,64.75,64.63,64.64,127700.0,51.8582,51.9144,51.8181,51.8262,127700.0
2007-03-16 11:20:00,64.65,64.71,64.61,64.64,148700.0,51.8342,51.8823,51.8021,51.8262,148700.0
2007-03-16 11:30:00,64.64,64.66,63.78,64.01,373200.0,51.8262,51.8422,51.1366,51.321,373200.0
2007-03-16 11:40:00,64.06,64.12,63.82,64.08,167800.0,51.3611,51.4092,51.1687,51.3772,167800.0
2007-03-16 11:50:00,64.07,64.24,64.06,64.15,105900.0,51.3691,51.5054,51.3611,51.4333,105900.0
2007-03-16 12:00:00,64.15,64.15,63.95,63.99,120600.0,51.4333,51.4333,51.2729,51.305,120600.0
2007-03-16 12:10:00,64.0,64.0,63.95,63.98,74100.0,51.313,51.313,51.2729,51.297,74100.0
2007-03-16 12:20:00,63.98,64.0,63.9,63.97,47200.0,51.297,51.313,51.2328,51.289,47200.0
2007-03-16 12:30:00,63.96,63.99,63.94,63.96,51000.0,51.281,51.305,51.2649,51.281,51000.0
2007-03-16 12:40:00,63.95,63.99,63.93,63.93,34400.0,51.2729,51.305,51.2569,51.2569,34400.0
2007-03-16 12:50:00,63.93,63.94,63.76,63.84,54200.0,51.2569,51.2649,51.1206,51.1847,54200.0
2007-03-16 13:00:00,63.84,63.96,63.83,63.89,55700.0,51.1847,51.281,51.1767,51.2248,55700.0
2007-03-16 13:10:00,63.9,63.91,63.82,63.9,78700.0,51.2328,51.2409,51.1687,51.2328,78700.0
2007-03-16 13:20:00,63.9,63.98,63.87,63.96,61900.0,51.2328,51.297,51.2088,51.281,61900.0
2007-03-16 13:30:00,63.96,64.05,63.95,64.0,96000.0,51.281,51.3531,51.2729,51.313,96000.0
2007-03-16 13:40:00,64.0,64.01,63.98,63.99,44800.0,51.313,51.321,51.297,51.305,44800.0
2007-03-16 13:50:00,63.99,64.0,63.98,63.98,65100.0,51.305,51.313,51.297,51.297,65100.0
2007-03-16 14:00:00,63.99,64.0,63.9,63.9,101400.0,51.305,51.313,51.2328,51.2328,101400.0
2007-03-16 14:10:00,63.9,63.9,63.6,63.66,71400.0,51.2328,51.2328,50.9923,51.0404,71400.0
2007-03-16 14:20:00,63.66,63.71,63.6,63.68,72600.0,51.0404,51.0805,50.9923,51.0565,72600.0
2007-03-16 14:30:00,63.67,63.7,63.5,63.54,86900.0,51.0484,51.0725,50.9121,50.9442,86900.0
2007-03-16 14:40:00,63.54,63.55,63.33,63.42,81400.0,50.9442,50.9522,50.7758,50.848,81400.0
2007-03-16 14:50:00,63.42,63.43,63.3,63.38,88900.0,50.848,50.856,50.7518,50.8159,88900.0
2007-03-16 15:00:00,63.38,63.39,63.23,63.3,108900.0,50.8159,50.8239,50.6957,50.7518,108900.0
2007-03-16 15:10:00,63.3,63.3,63.08,63.08,115600.0,50.7518,50.7518,50.5754,50.5754,115600.0
2007-03-16 15:20:00,63.08,63.21,63.02,63.2,145700.0,50.5754,50.6796,50.5273,50.6716,145700.0
2007-03-16 15:30:00,63.2,63.33,63.16,63.28,114600.0,50.6716,50.7758,50.6395,50.7358,114600.0
2007-03-16 15:40:00,63.28,63.36,63.14,63.17,129200.0,50.7358,50.7999,50.6235,50.6476,129200.0
2007-03-16 15:50:00,63.18,63.23,63.05,63.11,147200.0,50.6556,50.6957,50.5513,50.5995,147200.0
2007-03-19 09:30:00,64.27,64.33,63.8,63.88,139900.0,51.5295,51.5776,51.1527,51.2168,139900.0
2007-03-19 09:40:00,63.89,64.05,63.83,63.87,99700.0,51.2248,51.3531,51.1767,51.2088,99700.0
2007-03-19 09:50:00,63.87,63.93,63.65,63.7,61300.0,51.2088,51.2569,51.0324,51.0725,61300.0
2007-03-19 10:00:00,63.71,63.76,63.42,63.42,87400.0,51.0805,51.1206,50.848,50.848,87400.0
2007-03-19 10:10:00,63.42,63.59,63.24,63.59,307800.0,50.848,50.9843,50.7037,50.9843,307800.0
2007-03-19 10:20:00,63.6,63.96,63.59,63.94,58100.0,50.9923,51.281,50.9843,51.2649,58100.0
2007-03-19 10:30:00,63.94,64.0,63.87,63.94,59800.0,51.2649,51.313,51.2088,51.2649,59800.0
2007-03-19 10:40:00,63.97,64.05,63.94,63.99,93000.0,51.289,51.3531,51.2649,51.305,93000.0
2007-03-19 10:50:00,64.0,64.05,63.92,63.95,152000.0,51.313,51.3531,51.2489,51.2729,152000.0
2007-03-19 11:00:00,63.94,64.03,63.93,63.98,165200.0,51.2649,51.3371,51.2569,51.297,165200.0
2007-03-19 11:10:00,63.99,64.24,63.99,64.22,158100.0,51.305,51.5054,51.305,51.4894,158100.0
2007-03-19 11:20:00,64.22,64.34,64.16,64.29,175800.0,51.4894,51.5856,51.4413,51.5455,175800.0
2007-03-19 11:30:00,64.27,64.35,64.2,64.34,136600.0,51.5295,51.5936,51.4734,51.5856,136600.0
2007-03-19 11:40:00,64.34,64.6,64.33,64.5,90800.0,51.5856,51.7941,51.5776,51.7139,90800.0
2007-03-19 11:50:00,64.5,64.64,64.49,64.52,269700.0,51.7139,51.8262,51.7059,51.7299,269700.0
2007-03-19 12:00:00,64.5,64.75,64.43,64.68,187500.0,51.7139,51.9144,51.6578,51.8582,187500.0
2007-03-19 12:10:00,64.68,64.77,64.64,64.69,79100.0,51.8582,51.9304,51.8262,51.8662,79100.0
2007-03-19 12:20:00,64.69,64.7,64.53,64.53,35100.0,51.8662,51.8743,51.738,51.738,35100.0
2007-03-19 12:30:00,64.52,64.57,64.46,64.49,30500.0,51.7299,51.77,51.6818,51.7059,30500.0
2007-03-19 12:40:00,64.5,64.54,64.49,64.5,65400.0,51.7139,51.746,51.7059,51.7139,65400.0
2007-03-19 12:50:00,64.5,64.53,64.39,64.39,47500.0,51.7139,51.738,51.6257,51.6257,47500.0
2007-03-19 13:00:00,64.38,64.49,64.28,64.46,63700.0,51.6177,51.7059,51.5375,51.6818,63700.0
2007-03-19 13:10:00,64.49,64.5,64.41,64.48,25500.0,51.7059,51.7139,51.6418,51.6979,25500.0
2007-03-19 13:20:00,64.5,64.5,64.44,64.44,29300.0,51.7139,51.7139,51.6658,51.6658,29300.0
2007-03-19 13:30:00,64.47,64.48,64.42,64.48,19900.0,51.6899,51.6979,51.6498,51.6979,19900.0
2007-03-19 13:40:00,64.48,64.5,64.41,64.42,26300.0,51.6979,51.7139,51.6418,51.6498,26300.0
2007-03-19 13:50:00,64.42,64.47,64.36,64.44,30900.0,51.6498,51.6899,51.6017,51.6658,30900.0
2007-03-19 14:00:00,64.43,64.47,64.39,64.42,39700.0,51.6578,51.6899,51.6257,51.6498,39700.0
2007-03-19 14:10:00,64.43,64.46,64.41,64.41,27600.0,51.6578,51.6818,51.6418,51.6418,27600.0
2007-03-19 14:20:00,64.41,64.45,64.35,64.4,29200.0,51.6418,51.6738,51.5936,51.6337,29200.0
2007-03-19 14:30:00,64.38,64.4,64.28,64.32,43400.0,51.6177,51.6337,51.5375,51.5696,43400.0
2007-03-19 14:40:00,64.32,64.32,64.19,64.27,48900.0,51.5696,51.5696,51.4654,51.5295,48900.0
2007-03-19 14:50:00,64.27,64.29,64.21,64.29,50300.0,51.5295,51.5455,51.4814,51.5455,50300.0
2007-03-19 15:00:00,64.29,64.31,64.23,64.27,49100.0,51.5455,51.5616,51.4974,51.5295,49100.0
2007-03-19 15:10:00,64.27,64.33,64.25,64.27,44900.0,51.5295,51.5776,51.5135,51.5295,44900.0
2007-03-19 15:20:00,64.27,64.3,64.18,64.29,57400.0,51.5295,51.5536,51.4573,51.5455,57400.0
2007-03-19 15:30:00,64.29,64.3,64.24,64.28,98700.0,51.5455,51.5536,51.5054,51.5375,98700.0
2007-03-19 15:40:00,64.29,64.32,64.26,64.28,110400.0,51.5455,51.5696,51.5215,51.5375,110400.0
2007-03-19 15:50:00,64.28,64.3,64.22,64.27,108000.0,51.5375,51.5536,51.4894,51.5295,108000.0
2007-03-20 09:30:00,63.98,64.22,63.98,64.02,62600.0,51.297,51.4894,51.297,51.3291,62600.0
2007-03-20 09:40:00,63.98,64.02,63.78,63.96,58200.0,51.297,51.3291,51.1366,51.281,58200.0
2007-03-20 09:50:00,63.96,64.05,63.88,63.92,56500.0,51.281,51.3531,51.2168,51.2489,56500.0
2007-03-20 10:00:00,63.92,63.98,63.87,63.97,103000.0,51.2489,51.297,51.2088,51.289,103000.0
2007-03-20 10:10:00,63.96,63.97,63.92,63.96,34900.0,51.281,51.289,51.2489,51.281,34900.0
2007-03-20 10:20:00,63.95,63.98,63.91,63.95,40100.0,51.2729,51.297,51.2409,51.2729,40100.0
2007-03-20 10:30:00,63.94,64.15,63.94,64.12,51100.0,51.2649,51.4333,51.2649,51.4092,51100.0
2007-03-20 10:40:00,64.13,64.13,64.0,64.04,39700.0,51.4173,51.4173,51.313,51.3451,39700.0
2007-03-20 10:50:00,64.04,64.07,64.02,64.05,25100.0,51.3451,51.3691,51.3291,51.3531,25100.0
2007-03-20 11:00:00,64.05,64.1,64.04,64.09,26700.0,51.3531,51.3932,51.3451,51.3852,26700.0
2007-03-20 11:10:00,64.09,64.13,64.05,64.08,50400.0,51.3852,51.4173,51.3531,51.3772,50400.0
2007-03-20 11:20:00,64.08,64.08,64.0,64.05,42600.0,51.3772,51.3772,51.313,51.3531,42600.0
2007-03-20 11:30:00,64.05,64.15,64.04,64.13,242700.0,51.3531,51.4333,51.3451,51.4173,242700.0
2007-03-20 11:40:00,64.13,64.42,64.11,64.24,227600.0,51.4173,51.6498,51.4012,51.5054,227600.0
2007-03-20 11:50:00,64.24,64.28,64.2,64.27,58700.0,51.5054,51.5375,51.4734,51.5295,58700.0
2007-03-20 12:00:00,64.27,64.28,64.24,64.26,100000.0,51.5295,51.5375,51.5054,51.5215,100000.0
2007-03-20 12:10:00,64.24,64.29,64.2,64.2,85000.0,51.5054,51.5455,51.4734,51.4734,85000.0
2007-03-20 12:20:00,64.22,64.3,64.21,64.28,111100.0,51.4894,51.5536,51.4814,51.5375,111100.0
2007-03-20 12:30:00,64.28,64.3,64.19,64.25,68400.0,51.5375,51.5536,51.4654,51.5135,68400.0
2007-03-20 12:40:00,64.26,64.33,64.26,64.33,28400.0,51.5215,51.5776,51.5215,51.5776,28400.0
2007-03-20 12:50:00,64.32,64.4,64.31,64.4,39100.0,51.5696,51.6337,51.5616,51.6337,39100.0
2007-03-20 13:00:00,64.39,64.39,64.3,64.3,21900.0,51.6257,51.6257,51.5536,51.5536,21900.0
2007-03-20 13:10:00,64.3,64.39,64.28,64.38,28100.0,51.5536,51.6257,51.5375,51.6177,28100.0
2007-03-20 13:20:00,64.38,64.39,64.27,64.3,28400.0,51.6177,51.6257,51.5295,51.5536,28400.0
2007-03-20 13:30:00,64.29,64.4,64.25,64.33,56700.0,51.5455,51.6337,51.5135,51.5776,56700.0
2007-03-20 13:40:00,64.32,64.42,64.28,64.34,32400.0,51.5696,51.6498,51.5375,51.5856,32400.0
2007-03-20 13:50:00,64.36,64.45,64.32,64.42,26500.0,51.6017,51.6738,51.5696,51.6498,26500.0
2007-03-20 14:00:00,64.41,64.51,64.4,64.49,64400.0,51.6418,51.7219,51.6337,51.7059,64400.0
2007-03-20 14:10:00,64.49,64.5,64.31,64.44,26200.0,51.7059,51.7139,51.5616,51.6658,26200.0
2007-03-20 14:20:00,64.43,64.47,64.41,64.43,26600.0,51.6578,51.6899,51.6418,51.6578,26600.0
2007-03-20 14:30:00,64.42,64.5,64.38,64.45,42900.0,51.6498,51.7139,51.6177,51.6738,42900.0
2007-03-20 14:40:00,64.45,64.5,64.39,64.5,32300.0,51.6738,51.7139,51.6257,51.7139,32300.0
2007-03-20 14:50:00,64.49,64.6,64.46,64.55,45600.0,51.7059,51.7941,51.6818,51.754,45600.0
2007-03-20 15:00:00,64.55,64.58,64.4,64.48,48000.0,51.754,51.7781,51.6337,51.6979,48000.0
2007-03-20 15:10:00,64.47,64.53,64.45,64.48,44600.0,51.6899,51.738,51.6738,51.6979,44600.0
2007-03-20 15:20:00,64.48,64.5,64.41,64.44,31600.0,51.6979,51.7139,51.6418,51.6658,31600.0
2007-03-20 15:30:00,64.44,64.49,64.37,64.37,50500.0,51.6658,51.7059,51.6097,51.6097,50500.0
2007-03-20 15:40:00,64.36,64.46,64.36,64.43,50300.0,51.6017,51.6818,51.6017,51.6578,50300.0
2007-03-20 15:50:00,64.43,64.48,64.29,64.35,141900.0,51.6578,51.6979,51.5455,51.5936,141900.0
2007-03-21 09:30:00,64.89,65.0,64.75,64.82,58500.0,52.0266,52.1148,51.9144,51.9705,58500.0
2007-03-21 09:40:00,64.81,64.85,64.57,64.62,55900.0,51.9625,51.9945,51.77,51.8101,55900.0
2007-03-21 09:50:00,64.62,64.63,64.34,64.35,32500.0,51.8101,51.8181,51.5856,51.5936,32500.0
2007-03-21 10:00:00,64.36,64.47,64.3,64.43,32800.0,51.6017,51.6899,51.5536,51.6578,32800.0
2007-03-21 10:10:00,64.44,64.73,64.43,64.66,32400.0,51.6658,51.8983,51.6578,51.8422,32400.0
2007-03-21 10:20:00,64.67,64.72,64.59,64.68,37600.0,51.8502,51.8903,51.7861,51.8582,37600.0
2007-03-21 10:30:00,64.68,64.69,64.52,64.53,30600.0,51.8582,51.8662,51.7299,51.738,30600.0
2007-03-21 10:40:00,64.59,64.68,64.58,64.64,24400.0,51.7861,51.8582,51.7781,51.8262,24400.0
2007-03-21 10:50:00,64.63,64.75,64.59,64.73,24700.0,51.8181,51.9144,51.7861,51.8983,24700.0
2007-03-21 11:00:00,64.73,64.75,64.55,64.58,33700.0,51.8983,51.9144,51.754,51.7781,33700.0
2007-03-21 11:10:00,64.59,64.64,64.58,64.61,12300.0,51.7861,51.8262,51.7781,51.8021,12300.0
2007-03-21 11:20:00,64.61,64.71,64.61,64.69,11600.0,51.8021,51.8823,51.8021,51.8662,11600.0
2007-03-21 11:30:00,64.68,64.69,64.64,64.65,18400.0,51.8582,51.8662,51.8262,51.8342,18400.0
2007-03-21 11:40:00,64.65,64.66,64.56,64.56,16500.0,51.8342,51.8422,51.762,51.762,16500.0
2007-03-21 11:50:00,64.57,64.66,64.56,64.65,23300.0,51.77,51.8422,51.762,51.8342,23300.0
2007-03-21 12:00:00,64.64,64.66,64.63,64.65,16500.0,51.8262,51.8422,51.8181,51.8342,16500.0
2007-03-21 12:10:00,64.65,64.67,64.63,64.66,25700.0,51.8342,51.8502,51.8181,51.8422,25700.0
2007-03-21 12:20:00,64.66,64.82,64.66,64.79,30900.0,51.8422,51.9705,51.8422,51.9464,30900.0
2007-03-21 12:30:00,64.79,64.79,64.63,64.63,32900.0,51.9464,51.9464,51.8181,51.8181,32900.0
2007-03-21 12:40:00,64.62,64.69,64.58,64.69,23400.0,51.8101,51.8662,51.7781,51.8662,23400.0
2007-03-21 12:50:00,64.71,64.78,64.69,64.74,17700.0,51.8823,51.9384,51.8662,51.9063,17700.0
2007-03-21 13:00:00,64.74,64.77,64.73,64.76,23600.0,51.9063,51.9304,51.8983,51.9224,23600.0
2007-03-21 13:10:00,64.76,64.89,64.76,64.83,36700.0,51.9224,52.0266,51.9224,51.9785,36700.0
2007-03-21 13:20:00,64.84,64.91,64.82,64.84,26800.0,51.9865,52.0426,51.9705,51.9865,26800.0
2007-03-21 13:30:00,64.85,64.85,64.73,64.73,29100.0,51.9945,51.9945,51.8983,51.8983,29100.0
2007-03-21 13:40:00,64.74,64.75,64.68,64.71,40400.0,51.9063,51.9144,51.8582,51.8823,40400.0
2007-03-21 13:50:00,64.72,64.85,64.7,64.85,22900.0,51.8903,51.9945,51.8743,51.9945,22900.0
2007-03-21 14:00:00,64.86,64.96,64.83,64.95,37500.0,52.0025,52.0827,51.9785,52.0747,37500.0
2007-03-21 14:10:00,64.94,65.26,64.83,65.04,92600.0,52.0667,52.3233,51.9785,52.1469,92600.0
2007-03-21 14:20:00,65.12,65.69,65.08,65.65,145500.0,52.211,52.668,52.1789,52.6359,145500.0
2007-03-21 14:30:00,65.67,65.88,65.62,65.79,65000.0,52.652,52.8203,52.6119,52.7482,65000.0
2007-03-21 14:40:00,65.77,66.11,65.76,65.88,91500.0,52.7322,53.0048,52.7241,52.8203,91500.0
2007-03-21 14:50:00,65.89,66.16,65.88,65.99,120900.0,52.8284,53.0448,52.8203,52.9085,120900.0
2007-03-21 15:00:00,65.99,66.19,65.98,66.07,150900.0,52.9085,53.0689,52.9005,52.9727,150900.0
2007-03-21 15:10:00,66.09,66.13,65.93,65.95,96200.0,52.9887,53.0208,52.8604,52.8765,96200.0
2007-03-21 15:20:00,65.95,66.03,65.88,66.02,70700.0,52.8765,52.9406,52.8203,52.9326,70700.0
2007-03-21 15:30:00,66.02,66.21,65.95,66.09,107000.0,52.9326,53.0849,52.8765,52.9887,107000.0
2007-03-21 15:40:00,66.09,66.43,66.08,66.4,207800.0,52.9887,53.2613,52.9807,53.2373,207800.0
2007-03-21 15:50:00,66.39,66.47,66.32,66.36,202500.0,53.2292,53.2934,53.1731,53.2052,202500.0
2007-03-22 09:30:00,65.08,66.72,65.08,66.36,87100.0,52.1789,53.4938,52.1789,53.2052,87100.0
2007-03-22 09:40:00,66.36,66.36,66.1,66.24,68900.0,53.2052,53.2052,52.9967,53.109,68900.0
2007-03-22 09:50:00,66.24,66.24,66.0,66.03,134500.0,53.109,53.109,52.9166,52.9406,134500.0
2007-03-22 10:00:00,66.0,66.25,66.0,66.12,81800.0,52.9166,53.117,52.9166,53.0128,81800.0
2007-03-22 10:10:00,66.11,66.25,66.01,66.05,57800.0,53.0048,53.117,52.9246,52.9566,57800.0
2007-03-22 10:20:00,66.04,66.09,65.82,65.96,55600.0,52.9486,52.9887,52.7722,52.8845,55600.0
2007-03-22 10:30:00,65.97,66.03,65.82,65.86,55300.0,52.8925,52.9406,52.7722,52.8043,55300.0
2007-03-22 10:40:00,65.86,66.0,65.84,65.89,43100.0,52.8043,52.9166,52.7883,52.8284,43100.0
2007-03-22 10:50:00,65.89,65.89,65.7,65.7,54300.0,52.8284,52.8284,52.676,52.676,54300.0
2007-03-22 11:00:00,65.71,65.95,65.67,65.94,45400.0,52.684,52.8765,52.652,52.8685,45400.0
2007-03-22 11:10:00,65.94,66.0,65.91,65.95,61000.0,52.8685,52.9166,52.8444,52.8765,61000.0
2007-03-22 11:20:00,65.94,66.11,65.93,66.1,31100.0,52.8685,53.0048,52.8604,52.9967,31100.0
2007-03-22 11:30:00,66.11,66.14,66.03,66.04,33400.0,53.0048,53.0288,52.9406,52.9486,33400.0
2007-03-22 11:40:00,66.04,66.06,65.98,66.02,28900.0,52.9486,52.9647,52.9005,52.9326,28900.0
2007-03-22 11:50:00,66.02,66.28,65.98,66.26,71000.0,52.9326,53.1411,52.9005,53.125,71000.0
2007-03-22 12:00:00,66.26,66.26,66.06,66.22,41000.0,53.125,53.125,52.9647,53.0929,41000.0
2007-03-22 12:10:00,66.23,66.43,66.22,66.41,58400.0,53.101,53.2613,53.0929,53.2453,58400.0
2007-03-22 12:20:00,66.41,66.48,66.28,66.44,35400.0,53.2453,53.3014,53.1411,53.2693,35400.0
2007-03-22 12:30:00,66.43,66.48,66.38,66.44,43600.0,53.2613,53.3014,53.2212,53.2693,43600.0
2007-03-22 12:40:00,66.42,66.46,66.39,66.43,26000.0,53.2533,53.2854,53.2292,53.2613,26000.0
2007-03-22 12:50:00,66.44,66.54,66.42,66.42,42300.0,53.2693,53.3495,53.2533,53.2533,42300.0
2007-03-22 13:00:00,66.42,66.43,66.27,66.29,42100.0,53.2533,53.2613,53.133,53.1491,42100.0
2007-03-22 13:10:00,66.28,66.33,66.2,66.24,31800.0,53.1411,53.1811,53.0769,53.109,31800.0
2007-03-22 13:20:00,66.25,66.42,66.24,66.42,34400.0,53.117,53.2533,53.109,53.2533,34400.0
2007-03-22 13:30:00,66.4,66.42,66.31,66.32,42200.0,53.2373,53.2533,53.1651,53.1731,42200.0
2007-03-22 13:40:00,66.31,66.48,66.31,66.42,22700.0,53.1651,53.3014,53.1651,53.2533,22700.0
2007-03-22 13:50:00,66.42,66.46,66.4,66.43,26900.0,53.2533,53.2854,53.2373,53.2613,26900.0
2007-03-22 14:00:00,66.44,66.61,66.44,66.6,54600.0,53.2693,53.4056,53.2693,53.3976,54600.0
2007-03-22 14:10:00,66.57,66.67,66.55,66.61,62500.0,53.3736,53.4537,53.3575,53.4056,62500.0
2007-03-22 14:20:00,66.6,66.6,66.5,66.54,41300.0,53.3976,53.3976,53.3174,53.3495,41300.0
2007-03-22 14:30:00,66.53,66.58,66.51,66.53,101300.0,53.3415,53.3816,53.3255,53.3415,101300.0
2007-03-22 14:40:00,66.52,66.61,66.51,66.59,41600.0,53.3335,53.4056,53.3255,53.3896,41600.0
2007-03-22 14:50:00,66.59,66.6,66.55,66.58,53600.0,53.3896,53.3976,53.3575,53.3816,53600.0
2007-03-22 15:00:00,66.58,66.58,66.4,66.4,78000.0,53.3816,53.3816,53.2373,53.2373,78000.0
2007-03-22 15:10:00,66.4,66.5,66.36,66.47,51200.0,53.2373,53.3174,53.2052,53.2934,51200.0
2007-03-22 15:20:00,66.48,66.49,66.36,66.47,94800.0,53.3014,53.3094,53.2052,53.2934,94800.0
2007-03-22 15:30:00,66.48,66.48,66.36,66.38,62700.0,53.3014,53.3014,53.2052,53.2212,62700.0
2007-03-22 15:40:00,66.38,66.45,66.37,66.39,55100.0,53.2212,53.2774,53.2132,53.2292,55100.0
2007-03-22 15:50:00,66.38,66.4,66.33,66.34,124000.0,53.2212,53.2373,53.1811,53.1892,124000.0
2007-03-23 09:30:00,66.3,66.54,65.97,66.07,114000.0,53.1571,53.3495,52.8925,52.9727,114000.0
2007-03-23 09:40:00,66.07,66.14,65.73,65.75,73900.0,52.9727,53.0288,52.7001,52.7161,73900.0
2007-03-23 09:50:00,65.76,66.02,65.62,65.87,50000.0,52.7241,52.9326,52.6119,52.8123,50000.0
2007-03-23 10:00:00,65.87,66.32,65.87,66.28,88000.0,52.8123,53.1731,52.8123,53.1411,88000.0
2007-03-23 10:10:00,66.27,66.3,66.04,66.08,113500.0,53.133,53.1571,52.9486,52.9807,113500.0
2007-03-23 10:20:00,66.07,66.13,65.85,66.07,63500.0,52.9727,53.0208,52.7963,52.9727,63500.0
2007-03-23 10:30:00,66.07,66.15,65.92,65.97,57300.0,52.9727,53.0368,52.8524,52.8925,57300.0
2007-03-23 10:40:00,65.96,66.04,65.9,66.0,49100.0,52.8845,52.9486,52.8364,52.9166,49100.0
2007-03-23 10:50:00,66.0,66.04,65.79,65.87,50600.0,52.9166,52.9486,52.7482,52.8123,50600.0
2007-03-23 11:00:00,65.85,65.9,65.82,65.85,25800.0,52.7963,52.8364,52.7722,52.7963,25800.0
2007-03-23 11:10:00,65.88,65.92,65.82,65.84,53200.0,52.8203,52.8524,52.7722,52.7883,53200.0
2007-03-23 11:20:00,65.84,65.88,65.8,65.88,22700.0,52.7883,52.8203,52.7562,52.8203,22700.0
2007-03-23 11:30:00,65.87,65.91,65.81,65.86,46100.0,52.8123,52.8444,52.7642,52.8043,46100.0
2007-03-23 11:40:00,65.87,65.87,65.76,65.81,16300.0,52.8123,52.8123,52.7241,52.7642,16300.0
2007-03-23 11:50:00,65.81,65.85,65.7,65.7,22200.0,52.7642,52.7963,52.676,52.676,22200.0
2007-03-23 12:00:00,65.71,65.77,65.68,65.77,28800.0,52.684,52.7322,52.66,52.7322,28800.0
2007-03-23 12:10:00,65.77,65.8,65.73,65.76,31600.0,52.7322,52.7562,52.7001,52.7241,31600.0
2007-03-23 12:20:00,65.75,65.76,65.68,65.75,23700.0,52.7161,52.7241,52.66,52.7161,23700.0
2007-03-23 12:30:00,65.74,65.75,65.68,65.75,25500.0,52.7081,52.7161,52.66,52.7161,25500.0
2007-03-23 12:40:00,65.75,65.77,65.68,65.77,27700.0,52.7161,52.7322,52.66,52.7322,27700.0
2007-03-23 12:50:00,65.76,65.77,65.7,65.75,22500.0,52.7241,52.7322,52.676,52.7161,22500.0
2007-03-23 13:00:00,65.73,65.77,65.71,65.75,25900.0,52.7001,52.7322,52.684,52.7161,25900.0
2007-03-23 13:10:00,65.75,65.79,65.68,65.74,34000.0,52.7161,52.7482,52.66,52.7081,34000.0
2007-03-23 13:20:00,65.74,65.75,65.68,65.69,23700.0,52.7081,52.7161,52.66,52.668,23700.0
2007-03-23 13:30:00,65.69,65.7,65.63,65.69,25400.0,52.668,52.676,52.6199,52.668,25400.0
2007-03-23 13:40:00,65.69,65.74,65.63,65.71,27100.0,52.668,52.7081,52.6199,52.684,27100.0
2007-03-23 13:50:00,65.71,65.83,65.68,65.73,33100.0,52.684,52.7803,52.66,52.7001,33100.0
2007-03-23 14:00:00,65.73,65.76,65.67,65.71,13600.0,52.7001,52.7241,52.652,52.684,13600.0
2007-03-23 14:10:00,65.72,65.77,65.56,65.56,34700.0,52.6921,52.7322,52.5638,52.5638,34700.0
2007-03-23 14:20:00,65.56,65.64,65.48,65.55,38400.0,52.5638,52.6279,52.4996,52.5558,38400.0
2007-03-23 14:30:00,65.55,65.69,65.55,65.67,25700.0,52.5558,52.668,52.5558,52.652,25700.0
2007-03-23 14:40:00,65.66,65.69,65.62,65.63,38200.0,52.644,52.668,52.6119,52.6199,38200.0
2007-03-23 14:50:00,65.63,65.7,65.6,65.67,52500.0,52.6199,52.676,52.5959,52.652,52500.0
2007-03-23 15:00:00,65.67,65.67,65.5,65.52,61400.0,52.652,52.652,52.5157,52.5317,61400.0
2007-03-23 15:10:00,65.52,65.59,65.48,65.54,56200.0,52.5317,52.5878,52.4996,52.5477,56200.0
2007-03-23 15:20:00,65.54,65.73,65.54,65.66,39000.0,52.5477,52.7001,52.5477,52.644,39000.0
2007-03-23 15:30:00,65.65,65.75,65.62,65.64,32100.0,52.6359,52.7161,52.6119,52.6279,32100.0
2007-03-23 15:40:00,65.64,65.66,65.54,65.59,72200.0,52.6279,52.644,52.5477,52.5878,72200.0
2007-03-23 15:50:00,65.61,65.62,65.51,65.58,89200.0,52.6039,52.6119,52.5237,52.5798,89200.0
2007-03-26 09:30:00,65.31,65.32,64.49,64.76,144500.0,52.3633,52.3714,51.7059,51.9224,144500.0
2007-03-26 09:40:00,64.76,64.81,64.43,64.48,66800.0,51.9224,51.9625,51.6578,51.6979,66800.0
2007-03-26 09:50:00,64.49,64.55,64.21,64.27,124700.0,51.7059,51.754,51.4814,51.5295,124700.0
2007-03-26 10:00:00,64.25,64.25,63.8,64.02,174200.0,51.5135,51.5135,51.1527,51.3291,174200.0
2007-03-26 10:10:00,64.01,64.34,64.0,64.33,95300.0,51.321,51.5856,51.313,51.5776,95300.0
2007-03-26 10:20:00,64.33,64.5,64.27,64.32,77600.0,51.5776,51.7139,51.5295,51.5696,77600.0
2007-03-26 10:30:00,64.29,64.49,64.27,64.44,67600.0,51.5455,51.7059,51.5295,51.6658,67600.0
2007-03-26 10:40:00,64.44,64.45,64.18,64.25,56800.0,51.6658,51.6738,51.4573,51.5135,56800.0
2007-03-26 10:50:00,64.25,64.35,64.24,64.35,32400.0,51.5135,51.5936,51.5054,51.5936,32400.0
2007-03-26 11:00:00,64.34,64.34,64.05,64.21,49400.0,51.5856,51.5856,51.3531,51.4814,49400.0
2007-03-26 11:10:00,64.21,64.38,64.19,64.38,35200.0,51.4814,51.6177,51.4654,51.6177,35200.0
2007-03-26 11:20:00,64.38,64.58,64.38,64.44,37600.0,51.6177,51.7781,51.6177,51.6658,37600.0
2007-03-26 11:30:00,64.44,64.53,64.44,64.52,29500.0,51.6658,51.738,51.6658,51.7299,29500.0
2007-03-26 11:40:00,64.54,64.57,64.39,64.4,27500.0,51.746,51.77,51.6257,51.6337,27500.0
2007-03-26 11:50:00,64.4,64.45,64.37,64.41,25400.0,51.6337,51.6738,51.6097,51.6418,25400.0
2007-03-26 12:00:00,64.41,64.41,64.31,64.33,35100.0,51.6418,51.6418,51.5616,51.5776,35100.0
2007-03-26 12:10:00,64.33,64.46,64.33,64.46,26900.0,51.5776,51.6818,51.5776,51.6818,26900.0
2007-03-26 12:20:00,64.46,64.59,64.46,64.52,46400.0,51.6818,51.7861,51.6818,51.7299,46400.0
2007-03-26 12:30:00,64.53,64.56,64.53,64.55,33900.0,51.738,51.762,51.738,51.754,33900.0
2007-03-26 12:40:00,64.55,64.74,64.54,64.74,35700.0,51.754,51.9063,51.746,51.9063,35700.0
2007-03-26 12:50:00,64.74,64.77,64.53,64.55,40800.0,51.9063,51.9304,51.738,51.754,40800.0
2007-03-26 13:00:00,64.55,64.57,64.43,64.51,51100.0,51.754,51.77,51.6578,51.7219,51100.0
2007-03-26 13:10:00,64.52,64.56,64.52,64.55,40800.0,51.7299,51.762,51.7299,51.754,40800.0
2007-03-26 13:20:00,64.55,64.61,64.5,64.51,59400.0,51.754,51.8021,51.7139,51.7219,59400.0
2007-03-26 13:30:00,64.51,64.56,64.51,64.55,44100.0,51.7219,51.762,51.7219,51.754,44100.0
2007-03-26 13:40:00,64.55,64.57,64.46,64.56,41500.0,51.754,51.77,51.6818,51.762,41500.0
2007-03-26 13:50:00,64.55,64.64,64.52,64.62,39900.0,51.754,51.8262,51.7299,51.8101,39900.0
2007-03-26 14:00:00,64.62,64.74,64.6,64.61,38700.0,51.8101,51.9063,51.7941,51.8021,38700.0
2007-03-26 14:10:00,64.62,64.66,64.54,64.61,89600.0,51.8101,51.8422,51.746,51.8021,89600.0
2007-03-26 14:20:00,64.6,64.69,64.53,64.68,63500.0,51.7941,51.8662,51.738,51.8582,63500.0
2007-03-26 14:30:00,64.69,64.69,64.51,64.53,68700.0,51.8662,51.8662,51.7219,51.738,68700.0
2007-03-26 14:40:00,64.52,64.56,64.5,64.53,36500.0,51.7299,51.762,51.7139,51.738,36500.0
2007-03-26 14:50:00,64.53,64.58,64.51,64.55,44400.0,51.738,51.7781,51.7219,51.754,44400.0
2007-03-26 15:00:00,64.55,64.61,64.48,64.53,42800.0,51.754,51.8021,51.6979,51.738,42800.0
2007-03-26 15:10:00,64.53,64.56,64.49,64.54,50400.0,51.738,51.762,51.7059,51.746,50400.0
2007-03-26 15:20:00,64.54,64.57,64.48,64.56,72900.0,51.746,51.77,51.6979,51.762,72900.0
2007-03-26 15:30:00,64.55,64.58,64.5,64.5,90500.0,51.754,51.7781,51.7139,51.7139,90500.0
2007-03-26 15:40:00,64.51,64.55,64.49,64.49,130900.0,51.7219,51.754,51.7059,51.7059,130900.0
2007-03-26 15:50:00,64.49,64.5,64.42,64.46,145600.0,51.7059,51.7139,51.6498,51.6818,145600.0
2007-03-27 09:30:00,64.1,64.11,63.66,64.0,102800.0,51.3932,51.4012,51.0404,51.313,102800.0
2007-03-27 09:40:00,64.0,64.22,63.93,64.12,128500.0,51.313,51.4894,51.2569,51.4092,128500.0
2007-03-27 09:50:00,64.12,64.15,63.75,63.84,68700.0,51.4092,51.4333,51.1126,51.1847,68700.0
2007-03-27 10:00:00,63.84,64.14,63.69,63.8,85500.0,51.1847,51.4253,51.0645,51.1527,85500.0
2007-03-27 10:10:00,63.8,63.81,63.61,63.62,112400.0,51.1527,51.1607,51.0003,51.0084,112400.0
2007-03-27 10:20:00,63.64,63.69,63.51,63.55,83100.0,51.0244,51.0645,50.9202,50.9522,83100.0
2007-03-27 10:30:00,63.55,63.59,63.47,63.52,87300.0,50.9522,50.9843,50.8881,50.9282,87300.0
2007-03-27 10:40:00,63.52,63.55,63.5,63.52,47800.0,50.9282,50.9522,50.9121,50.9282,47800.0
2007-03-27 10:50:00,63.52,63.89,63.52,63.79,69400.0,50.9282,51.2248,50.9282,51.1447,69400.0
2007-03-27 11:00:00,63.78,63.8,63.68,63.73,58900.0,51.1366,51.1527,51.0565,51.0965,58900.0
2007-03-27 11:10:00,63.73,63.73,63.63,63.65,32400.0,51.0965,51.0965,51.0164,51.0324,32400.0
2007-03-27 11:20:00,63.64,63.65,63.34,63.35,112300.0,51.0244,51.0324,50.7839,50.7919,112300.0
2007-03-27 11:30:00,63.35,63.42,63.35,63.42,80200.0,50.7919,50.848,50.7919,50.848,80200.0
2007-03-27 11:40:00,63.42,63.43,63.35,63.38,149700.0,50.848,50.856,50.7919,50.8159,149700.0
2007-03-27 11:50:00,63.38,63.4,63.33,63.33,71000.0,50.8159,50.832,50.7758,50.7758,71000.0
2007-03-27 12:00:00,63.34,63.34,63.25,63.31,101300.0,50.7839,50.7839,50.7117,50.7598,101300.0
2007-03-27 12:10:00,63.31,63.36,63.3,63.34,65400.0,50.7598,50.7999,50.7518,50.7839,65400.0
2007-03-27 12:20:00,63.34,63.46,63.33,63.44,46900.0,50.7839,50.8801,50.7758,50.864,46900.0
2007-03-27 12:30:00,63.42,63.45,63.36,63.39,56400.0,50.848,50.8721,50.7999,50.8239,56400.0
2007-03-27 12:40:00,63.39,63.53,63.39,63.47,56900.0,50.8239,50.9362,50.8239,50.8881,56900.0
2007-03-27 12:50:00,63.47,63.51,63.46,63.49,35100.0,50.8881,50.9202,50.8801,50.9041,35100.0
2007-03-27 13:00:00,63.49,63.5,63.46,63.5,44800.0,50.9041,50.9121,50.8801,50.9121,44800.0
2007-03-27 13:10:00,63.49,63.51,63.44,63.44,30000.0,50.9041,50.9202,50.864,50.864,30000.0
2007-03-27 13:20:00,63.44,63.47,63.44,63.45,49600.0,50.864,50.8881,50.864,50.8721,49600.0
2007-03-27 13:30:00,63.45,63.46,63.32,63.33,45000.0,50.8721,50.8801,50.7678,50.7758,45000.0
2007-03-27 13:40:00,63.33,63.39,63.31,63.39,36200.0,50.7758,50.8239,50.7598,50.8239,36200.0
2007-03-27 13:50:00,63.38,63.39,63.35,63.36,46200.0,50.8159,50.8239,50.7919,50.7999,46200.0
2007-03-27 14:00:00,63.35,63.35,63.23,63.24,95600.0,50.7919,50.7919,50.6957,50.7037,95600.0
2007-03-27 14:10:00,63.24,63.25,63.23,63.24,54100.0,50.7037,50.7117,50.6957,50.7037,54100.0
2007-03-27 14:20:00,63.25,63.25,63.15,63.16,64200.0,50.7117,50.7117,50.6315,50.6395,64200.0
2007-03-27 14:30:00,63.17,63.19,63.12,63.13,62400.0,50.6476,50.6636,50.6075,50.6155,62400.0
2007-03-27 14:40:00,63.13,63.15,63.13,63.15,34200.0,50.6155,50.6315,50.6155,50.6315,34200.0
2007-03-27 14:50:00,63.15,63.18,63.1,63.18,95400.0,50.6315,50.6556,50.5914,50.6556,95400.0
2007-03-27 15:00:00,63.18,63.18,63.03,63.1,149600.0,50.6556,50.6556,50.5353,50.5914,149600.0
2007-03-27 15:10:00,63.1,63.11,62.96,62.97,133800.0,50.5914,50.5995,50.4792,50.4872,133800.0
2007-03-27 15:20:00,62.97,63.01,62.94,62.94,102000.0,50.4872,50.5193,50.4632,50.4632,102000.0
2007-03-27 15:30:00,62.94,63.07,62.92,62.95,139700.0,50.4632,50.5674,50.4471,50.4712,139700.0
2007-03-27 15:40:00,62.95,62.95,62.84,62.88,225000.0,50.4712,50.4712,50.383,50.415,225000.0
2007-03-27 15:50:00,62.89,62.97,62.89,62.9,196900.0,50.4231,50.4872,50.4231,50.4311,196900.0
2007-03-28 09:30:00,62.82,62.82,62.38,62.48,172400.0,50.3669,50.3669,50.0142,50.0943,172400.0
2007-03-28 09:40:00,62.48,62.52,61.81,61.87,247000.0,50.0943,50.1264,49.5572,49.6053,247000.0
2007-03-28 09:50:00,61.88,62.14,61.63,61.99,245300.0,49.6133,49.8217,49.4128,49.7015,245300.0
2007-03-28 10:00:00,61.99,62.2,61.95,62.06,162500.0,49.7015,49.8698,49.6694,49.7576,162500.0
2007-03-28 10:10:00,62.05,62.1,61.98,62.07,166700.0,49.7496,49.7897,49.6935,49.7656,166700.0
2007-03-28 10:20:00,62.04,62.07,61.5,61.99,142700.0,49.7416,49.7656,49.3086,49.7015,142700.0
2007-03-28 10:30:00,61.99,62.05,61.74,61.9,264700.0,49.7015,49.7496,49.501,49.6293,264700.0
2007-03-28 10:40:00,61.9,62.04,61.81,62.01,109900.0,49.6293,49.7416,49.5572,49.7175,109900.0
2007-03-28 10:50:00,62.02,62.05,61.98,61.99,129200.0,49.7255,49.7496,49.6935,49.7015,129200.0
2007-03-28 11:00:00,61.99,62.01,61.98,61.99,165300.0,49.7015,49.7175,49.6935,49.7015,165300.0
2007-03-28 11:10:00,61.98,62.01,61.98,61.98,81400.0,49.6935,49.7175,49.6935,49.6935,81400.0
2007-03-28 11:20:00,61.98,61.99,61.74,61.75,94400.0,49.6935,49.7015,49.501,49.5091,94400.0
2007-03-28 11:30:00,61.75,61.82,61.7,61.75,116100.0,49.5091,49.5652,49.469,49.5091,116100.0
2007-03-28 11:40:00,61.75,61.77,61.73,61.75,52000.0,49.5091,49.5251,49.493,49.5091,52000.0
2007-03-28 11:50:00,61.74,61.86,61.7,61.77,76900.0,49.501,49.5972,49.469,49.5251,76900.0
2007-03-28 12:00:00,61.78,62.0,61.78,61.99,97900.0,49.5331,49.7095,49.5331,49.7015,97900.0
2007-03-28 12:10:00,62.0,62.0,61.91,61.95,117200.0,49.7095,49.7095,49.6373,49.6694,117200.0
2007-03-28 12:20:00,61.96,61.98,61.93,61.93,101400.0,49.6774,49.6935,49.6534,49.6534,101400.0
2007-03-28 12:30:00,61.93,62.0,61.92,62.0,87200.0,49.6534,49.7095,49.6454,49.7095,87200.0
2007-03-28 12:40:00,62.0,62.0,61.97,61.99,161000.0,49.7095,49.7095,49.6854,49.7015,161000.0
2007-03-28 12:50:00,61.99,62.14,61.95,62.0,113800.0,49.7015,49.8217,49.6694,49.7095,113800.0
2007-03-28 13:00:00,62.0,62.07,61.98,62.05,57900.0,49.7095,49.7656,49.6935,49.7496,57900.0
2007-03-28 13:10:00,62.05,62.06,61.98,61.98,63600.0,49.7496,49.7576,49.6935,49.6935,63600.0
2007-03-28 13:20:00,61.99,62.05,61.99,62.01,66100.0,49.7015,49.7496,49.7015,49.7175,66100.0
2007-03-28 13:30:00,62.03,62.13,62.01,62.1,85200.0,49.7335,49.8137,49.7175,49.7897,85200.0
2007-03-28 13:40:00,62.1,62.1,61.93,61.99,88800.0,49.7897,49.7897,49.6534,49.7015,88800.0
2007-03-28 13:50:00,62.0,62.06,61.97,61.98,109000.0,49.7095,49.7576,49.6854,49.6935,109000.0
2007-03-28 14:00:00,61.98,61.99,61.89,61.9,76800.0,49.6935,49.7015,49.6213,49.6293,76800.0
2007-03-28 14:10:00,61.89,61.91,61.75,61.9,53800.0,49.6213,49.6373,49.5091,49.6293,53800.0
2007-03-28 14:20:00,61.88,61.94,61.85,61.89,89600.0,49.6133,49.6614,49.5892,49.6213,89600.0
2007-03-28 14:30:00,61.88,61.93,61.87,61.89,109700.0,49.6133,49.6534,49.6053,49.6213,109700.0
2007-03-28 14:40:00,61.89,61.9,61.74,61.76,85800.0,49.6213,49.6293,49.501,49.5171,85800.0
2007-03-28 14:50:00,61.75,61.82,61.73,61.82,58300.0,49.5091,49.5652,49.493,49.5652,58300.0
2007-03-28 15:00:00,61.82,61.84,61.74,61.83,97700.0,49.5652,49.5812,49.501,49.5732,97700.0
2007-03-28 15:10:00,61.83,61.88,61.74,61.76,64800.0,49.5732,49.6133,49.501,49.5171,64800.0
2007-03-28 15:20:00,61.75,61.86,61.71,61.78,131600.0,49.5091,49.5972,49.477,49.5331,131600.0
2007-03-28 15:30:00,61.77,61.8,61.71,61.73,135600.0,49.5251,49.5491,49.477,49.493,135600.0
2007-03-28 15:40:00,61.74,61.74,61.51,61.53,85700.0,49.501,49.501,49.3166,49.3327,85700.0
2007-03-28 15:50:00,61.53,61.56,61.37,61.47,224100.0,49.3327,49.3567,49.2044,49.2846,224100.0
2007-03-29 09:30:00,61.7,62.07,61.68,61.92,109900.0,49.469,49.7656,49.4529,49.6454,109900.0
2007-03-29 09:40:00,61.91,62.06,61.77,62.06,161600.0,49.6373,49.7576,49.5251,49.7576,161600.0
2007-03-29 09:50:00,62.05,62.13,61.95,62.02,130300.0,49.7496,49.8137,49.6694,49.7255,130300.0
2007-03-29 10:00:00,62.01,62.05,61.86,62.0,82100.0,49.7175,49.7496,49.5972,49.7095,82100.0
2007-03-29 10:10:00,62.0,62.03,61.94,62.01,69700.0,49.7095,49.7335,49.6614,49.7175,69700.0
2007-03-29 10:20:00,62.01,62.06,61.98,62.01,52800.0,49.7175,49.7576,49.6935,49.7175,52800.0
2007-03-29 10:30:00,62.02,62.02,61.98,61.99,59700.0,49.7255,49.7255,49.6935,49.7015,59700.0
2007-03-29 10:40:00,61.98,62.01,61.89,61.93,58200.0,49.6935,49.7175,49.6213,49.6534,58200.0
2007-03-29 10:50:00,61.92,61.99,61.68,61.68,111300.0,49.6454,49.7015,49.4529,49.4529,111300.0
2007-03-29 11:00:00,61.69,61.75,61.64,61.64,94300.0,49.4609,49.5091,49.4209,49.4209,94300.0
2007-03-29 11:10:00,61.64,61.65,61.56,61.65,48700.0,49.4209,49.4289,49.3567,49.4289,48700.0
2007-03-29 11:20:00,61.65,61.79,61.62,61.79,49900.0,49.4289,49.5411,49.4048,49.5411,49900.0
2007-03-29 11:30:00,61.8,61.85,61.79,61.81,63600.0,49.5491,49.5892,49.5411,49.5572,63600.0
2007-03-29 11:40:00,61.81,61.81,61.42,61.43,96100.0,49.5572,49.5572,49.2445,49.2525,96100.0
2007-03-29 11:50:00,61.43,61.43,61.25,61.26,64200.0,49.2525,49.2525,49.1082,49.1162,64200.0
2007-03-29 12:00:00,61.26,61.48,61.24,61.48,74200.0,49.1162,49.2926,49.1002,49.2926,74200.0
2007-03-29 12:10:00,61.48,61.61,61.47,61.61,27400.0,49.2926,49.3968,49.2846,49.3968,27400.0
2007-03-29 12:20:00,61.6,61.64,61.55,61.56,29900.0,49.3888,49.4209,49.3487,49.3567,29900.0
2007-03-29 12:30:00,61.55,61.59,61.5,61.55,27800.0,49.3487,49.3808,49.3086,49.3487,27800.0
2007-03-29 12:40:00,61.53,61.66,61.53,61.66,23800.0,49.3327,49.4369,49.3327,49.4369,23800.0
2007-03-29 12:50:00,61.66,61.71,61.64,61.67,22400.0,49.4369,49.477,49.4209,49.4449,22400.0
2007-03-29 13:00:00,61.66,61.66,61.58,61.59,25700.0,49.4369,49.4369,49.3728,49.3808,25700.0
2007-03-29 13:10:00,61.59,61.64,61.53,61.54,28300.0,49.3808,49.4209,49.3327,49.3407,28300.0
2007-03-29 13:20:00,61.53,61.53,61.34,61.46,59400.0,49.3327,49.3327,49.1803,49.2765,59400.0
2007-03-29 13:30:00,61.46,61.49,61.42,61.47,36300.0,49.2765,49.3006,49.2445,49.2846,36300.0
2007-03-29 13:40:00,61.45,61.56,61.41,61.43,40600.0,49.2685,49.3567,49.2365,49.2525,40600.0
2007-03-29 13:50:00,61.42,61.42,61.34,61.35,14900.0,49.2445,49.2445,49.1803,49.1883,14900.0
2007-03-29 14:00:00,61.36,61.36,61.25,61.32,33500.0,49.1964,49.1964,49.1082,49.1643,33500.0
2007-03-29 14:10:00,61.32,61.34,61.24,61.34,28600.0,49.1643,49.1803,49.1002,49.1803,28600.0
2007-03-29 14:20:00,61.34,61.41,61.33,61.41,29200.0,49.1803,49.2365,49.1723,49.2365,29200.0
2007-03-29 14:30:00,61.4,61.4,61.31,61.37,40000.0,49.2284,49.2284,49.1563,49.2044,40000.0
2007-03-29 14:40:00,61.37,61.52,61.36,61.52,39500.0,49.2044,49.3246,49.1964,49.3246,39500.0
2007-03-29 14:50:00,61.52,61.72,61.52,61.7,62900.0,49.3246,49.485,49.3246,49.469,62900.0
2007-03-29 15:00:00,61.7,61.78,61.62,61.66,79600.0,49.469,49.5331,49.4048,49.4369,79600.0
2007-03-29 15:10:00,61.66,61.77,61.65,61.69,72200.0,49.4369,49.5251,49.4289,49.4609,72200.0
2007-03-29 15:20:00,61.69,61.89,61.68,61.79,101600.0,49.4609,49.6213,49.4529,49.5411,101600.0
2007-03-29 15:30:00,61.8,61.88,61.76,61.79,114800.0,49.5491,49.6133,49.5171,49.5411,114800.0
2007-03-29 15:40:00,61.8,62.09,61.79,62.09,136300.0,49.5491,49.7817,49.5411,49.7817,136300.0
2007-03-29 15:50:00,62.09,62.09,61.99,61.99,139000.0,49.7817,49.7817,49.7015,49.7015,139000.0
2007-03-30 09:30:00,62.1,62.51,62.0,62.05,59800.0,49.7897,50.1184,49.7095,49.7496,59800.0
2007-03-30 09:40:00,62.04,62.55,62.04,62.45,66800.0,49.7416,50.1505,49.7416,50.0703,66800.0
2007-03-30 09:50:00,62.45,62.54,62.38,62.45,39100.0,50.0703,50.1424,50.0142,50.0703,39100.0
2007-03-30 10:00:00,62.43,62.44,62.26,62.36,79300.0,50.0543,50.0623,49.918,49.9981,79300.0
2007-03-30 10:10:00,62.35,62.38,62.28,62.32,40000.0,49.9901,50.0142,49.934,49.9661,40000.0
2007-03-30 10:20:00,62.31,62.37,62.23,62.27,42200.0,49.958,50.0061,49.8939,49.926,42200.0
2007-03-30 10:30:00,62.28,62.39,62.22,62.38,59300.0,49.934,50.0222,49.8859,50.0142,59300.0
2007-03-30 10:40:00,62.38,62.4,62.19,62.3,47700.0,50.0142,50.0302,49.8618,49.95,47700.0
2007-03-30 10:50:00,62.3,62.32,62.23,62.29,22600.0,49.95,49.9661,49.8939,49.942,22600.0
2007-03-30 11:00:00,62.29,62.34,62.28,62.31,27200.0,49.942,49.9821,49.934,49.958,27200.0
2007-03-30 11:10:00,62.31,62.32,62.23,62.27,77800.0,49.958,49.9661,49.8939,49.926,77800.0
2007-03-30 11:20:00,62.27,62.28,62.03,62.13,83400.0,49.926,49.934,49.7335,49.8137,83400.0
2007-03-30 11:30:00,62.12,62.16,62.03,62.05,42700.0,49.8057,49.8378,49.7335,49.7496,42700.0
2007-03-30 11:40:00,62.05,62.08,61.71,61.97,83200.0,49.7496,49.7736,49.477,49.6854,83200.0
2007-03-30 11:50:00,61.92,62.1,61.85,62.01,88900.0,49.6454,49.7897,49.5892,49.7175,88900.0
2007-03-30 12:00:00,62.01,62.04,61.93,62.04,57300.0,49.7175,49.7416,49.6534,49.7416,57300.0
2007-03-30 12:10:00,62.02,62.02,61.84,61.99,51700.0,49.7255,49.7255,49.5812,49.7015,51700.0
2007-03-30 12:20:00,61.98,62.0,61.92,61.96,33800.0,49.6935,49.7095,49.6454,49.6774,33800.0
2007-03-30 12:30:00,61.95,62.01,61.92,62.0,36900.0,49.6694,49.7175,49.6454,49.7095,36900.0
2007-03-30 12:40:00,62.0,62.04,61.96,62.01,28100.0,49.7095,49.7416,49.6774,49.7175,28100.0
2007-03-30 12:50:00,62.02,62.1,62.01,62.1,14800.0,49.7255,49.7897,49.7175,49.7897,14800.0
2007-03-30 13:00:00,62.09,62.17,62.07,62.11,33000.0,49.7817,49.8458,49.7656,49.7977,33000.0
2007-03-30 13:10:00,62.11,62.12,62.06,62.08,8000.0,49.7977,49.8057,49.7576,49.7736,8000.0
2007-03-30 13:20:00,62.08,62.2,62.08,62.18,10200.0,49.7736,49.8698,49.7736,49.8538,10200.0
2007-03-30 13:30:00,62.2,62.27,62.2,62.23,25600.0,49.8698,49.926,49.8698,49.8939,25600.0
2007-03-30 13:40:00,62.24,62.32,62.11,62.15,31900.0,49.9019,49.9661,49.7977,49.8298,31900.0
2007-03-30 13:50:00,62.14,62.21,62.14,62.19,15800.0,49.8217,49.8779,49.8217,49.8618,15800.0
2007-03-30 14:00:00,62.18,62.22,62.17,62.21,13400.0,49.8538,49.8859,49.8458,49.8779,13400.0
2007-03-30 14:10:00,62.21,62.28,62.21,62.27,33100.0,49.8779,49.934,49.8779,49.926,33100.0
2007-03-30 14:20:00,62.28,62.3,62.15,62.21,36300.0,49.934,49.95,49.8298,49.8779,36300.0
2007-03-30 14:30:00,62.21,62.36,62.21,62.25,58400.0,49.8779,49.9981,49.8779,49.9099,58400.0
2007-03-30 14:40:00,62.26,62.29,62.23,62.23,37700.0,49.918,49.942,49.8939,49.8939,37700.0
2007-03-30 14:50:00,62.23,62.24,62.11,62.16,33300.0,49.8939,49.9019,49.7977,49.8378,33300.0
2007-03-30 15:00:00,62.16,62.17,62.07,62.13,44000.0,49.8378,49.8458,49.7656,49.8137,44000.0
2007-03-30 15:10:00,62.13,62.26,62.09,62.21,58900.0,49.8137,49.918,49.7817,49.8779,58900.0
2007-03-30 15:20:00,62.19,62.2,62.05,62.05,30400.0,49.8618,49.8698,49.7496,49.7496,30400.0
2007-03-30 15:30:00,62.05,62.06,61.93,61.94,73900.0,49.7496,49.7576,49.6534,49.6614,73900.0
2007-03-30 15:40:00,61.95,62.1,61.94,62.04,68100.0,49.6694,49.7897,49.6614,49.7416,68100.0
2007-03-30 15:50:00,62.04,62.07,61.99,62.0,115000.0,49.7416,49.7656,49.7015,49.7095,115000.0
2007-04-02 09:30:00,62.04,62.28,61.9,62.02,78400.0,49.7416,49.934,49.6293,49.7255,78400.0
2007-04-02 09:40:00,62.0,62.0,61.72,61.9,113200.0,49.7095,49.7095,49.485,49.6293,113200.0
2007-04-02 09:50:00,61.88,61.91,61.76,61.77,36600.0,49.6133,49.6373,49.5171,49.5251,36600.0
2007-04-02 10:00:00,61.77,61.77,61.54,61.58,78600.0,49.5251,49.5251,49.3407,49.3728,78600.0
2007-04-02 10:10:00,61.58,61.6,61.31,61.36,133600.0,49.3728,49.3888,49.1563,49.1964,133600.0
2007-04-02 10:20:00,61.36,61.37,61.23,61.29,74600.0,49.1964,49.2044,49.0921,49.1402,74600.0
2007-04-02 10:30:00,61.29,61.33,61.28,61.29,53000.0,49.1402,49.1723,49.1322,49.1402,53000.0
2007-04-02 10:40:00,61.3,61.32,61.23,61.25,60200.0,49.1483,49.1643,49.0921,49.1082,60200.0
2007-04-02 10:50:00,61.25,61.26,61.17,61.2,81900.0,49.1082,49.1162,49.044,49.0681,81900.0
2007-04-02 11:00:00,61.2,61.24,61.12,61.17,149400.0,49.0681,49.1002,49.0039,49.044,149400.0
2007-04-02 11:10:00,61.17,61.27,61.17,61.19,48200.0,49.044,49.1242,49.044,49.0601,48200.0
2007-04-02 11:20:00,61.19,61.26,61.17,61.26,128600.0,49.0601,49.1162,49.044,49.1162,128600.0
2007-04-02 11:30:00,61.26,61.4,61.26,61.4,49500.0,49.1162,49.2284,49.1162,49.2284,49500.0
2007-04-02 11:40:00,61.38,61.4,61.22,61.22,106700.0,49.2124,49.2284,49.0841,49.0841,106700.0
2007-04-02 11:50:00,61.22,61.28,61.1,61.2,158800.0,49.0841,49.1322,48.9879,49.0681,158800.0
2007-04-02 12:00:00,61.2,61.3,61.09,61.24,64700.0,49.0681,49.1483,48.9799,49.1002,64700.0
2007-04-02 12:10:00,61.25,61.43,61.2,61.42,66400.0,49.1082,49.2525,49.0681,49.2445,66400.0
2007-04-02 12:20:00,61.42,61.48,61.4,61.4,34400.0,49.2445,49.2926,49.2284,49.2284,34400.0
2007-04-02 12:30:00,61.41,61.41,61.31,61.38,26900.0,49.2365,49.2365,49.1563,49.2124,26900.0
2007-04-02 12:40:00,61.38,61.48,61.38,61.48,25300.0,49.2124,49.2926,49.2124,49.2926,25300.0
2007-04-02 12:50:00,61.48,61.52,61.43,61.47,41900.0,49.2926,49.3246,49.2525,49.2846,41900.0
2007-04-02 13:00:00,61.48,61.59,61.48,61.53,47200.0,49.2926,49.3808,49.2926,49.3327,47200.0
2007-04-02 13:10:00,61.51,61.59,61.5,61.56,35300.0,49.3166,49.3808,49.3086,49.3567,35300.0
2007-04-02 13:20:00,61.56,61.6,61.56,61.6,24300.0,49.3567,49.3888,49.3567,49.3888,24300.0
2007-04-02 13:30:00,61.59,61.68,61.58,61.59,44700.0,49.3808,49.4529,49.3728,49.3808,44700.0
2007-04-02 13:40:00,61.59,61.59,61.53,61.55,41000.0,49.3808,49.3808,49.3327,49.3487,41000.0
2007-04-02 13:50:00,61.55,61.55,61.45,61.46,55000.0,49.3487,49.3487,49.2685,49.2765,55000.0
2007-04-02 14:00:00,61.46,61.46,61.35,61.37,58700.0,49.2765,49.2765,49.1883,49.2044,58700.0
2007-04-02 14:10:00,61.37,61.46,61.33,61.45,62500.0,49.2044,49.2765,49.1723,49.2685,62500.0
2007-04-02 14:20:00,61.46,61.53,61.44,61.46,54000.0,49.2765,49.3327,49.2605,49.2765,54000.0
2007-04-02 14:30:00,61.46,61.47,61.38,61.4,43600.0,49.2765,49.2846,49.2124,49.2284,43600.0
2007-04-02 14:40:00,61.41,61.47,61.38,61.45,42000.0,49.2365,49.2846,49.2124,49.2685,42000.0
2007-04-02 14:50:00,61.44,61.54,61.4,61.54,49100.0,49.2605,49.3407,49.2284,49.3407,49100.0
2007-04-02 15:00:00,61.54,61.68,61.5,61.55,91700.0,49.3407,49.4529,49.3086,49.3487,91700.0
2007-04-02 15:10:00,61.56,61.71,61.55,61.66,44400.0,49.3567,49.477,49.3487,49.4369,44400.0
2007-04-02 15:20:00,61.65,61.65,61.47,61.48,58200.0,49.4289,49.4289,49.2846,49.2926,58200.0
2007-04-02 15:30:00,61.48,61.5,61.35,61.35,75000.0,49.2926,49.3086,49.1883,49.1883,75000.0
2007-04-02 15:40:00,61.36,61.36,61.22,61.23,118100.0,49.1964,49.1964,49.0841,49.0921,118100.0
2007-04-02 15:50:00,61.22,61.33,61.17,61.26,333200.0,49.0841,49.1723,49.044,49.1162,333200.0
2007-04-03 09:30:00,61.32,61.86,61.16,61.36,120900.0,49.1643,49.5972,49.036,49.1964,120900.0
2007-04-03 09:40:00,61.36,61.37,61.1,61.13,89300.0,49.1964,49.2044,48.9879,49.012,89300.0
2007-04-03 09:50:00,61.14,61.31,60.85,61.29,75700.0,49.02,49.1563,48.7875,49.1402,75700.0
2007-04-03 10:00:00,61.28,61.65,61.28,61.56,144900.0,49.1322,49.4289,49.1322,49.3567,144900.0
2007-04-03 10:10:00,61.56,61.59,61.41,61.52,80700.0,49.3567,49.3808,49.2365,49.3246,80700.0
2007-04-03 10:20:00,61.52,61.53,61.38,61.52,67200.0,49.3246,49.3327,49.2124,49.3246,67200.0
2007-04-03 10:30:00,61.52,61.56,61.52,61.56,34600.0,49.3246,49.3567,49.3246,49.3567,34600.0
2007-04-03 10:40:00,61.55,61.65,61.55,61.63,98500.0,49.3487,49.4289,49.3487,49.4128,98500.0
2007-04-03 10:50:00,61.64,61.66,61.56,61.57,48300.0,49.4209,49.4369,49.3567,49.3647,48300.0
2007-04-03 11:00:00,61.57,61.63,61.47,61.51,110800.0,49.3647,49.4128,49.2846,49.3166,110800.0
2007-04-03 11:10:00,61.51,61.58,61.49,61.49,43600.0,49.3166,49.3728,49.3006,49.3006,43600.0
2007-04-03 11:20:00,61.49,61.6,61.48,61.51,44300.0,49.3006,49.3888,49.2926,49.3166,44300.0
2007-04-03 11:30:00,61.52,61.52,61.49,61.5,21900.0,49.3246,49.3246,49.3006,49.3086,21900.0
2007-04-03 11:40:00,61.49,61.5,61.36,61.37,38400.0,49.3006,49.3086,49.1964,49.2044,38400.0
2007-04-03 11:50:00,61.37,61.43,61.34,61.43,42400.0,49.2044,49.2525,49.1803,49.2525,42400.0
2007-04-03 12:00:00,61.43,61.46,61.38,61.39,57100.0,49.2525,49.2765,49.2124,49.2204,57100.0
2007-04-03 12:10:00,61.39,61.4,61.35,61.35,48100.0,49.2204,49.2284,49.1883,49.1883,48100.0
2007-04-03 12:20:00,61.35,61.4,61.35,61.36,33600.0,49.1883,49.2284,49.1883,49.1964,33600.0
2007-04-03 12:30:00,61.36,61.37,61.34,61.35,29900.0,49.1964,49.2044,49.1803,49.1883,29900.0
2007-04-03 12:40:00,61.35,61.35,61.3,61.3,26700.0,49.1883,49.1883,49.1483,49.1483,26700.0
2007-04-03 12:50:00,61.29,61.34,61.28,61.32,45600.0,49.1402,49.1803,49.1322,49.1643,45600.0
2007-04-03 13:00:00,61.33,61.47,61.29,61.43,62700.0,49.1723,49.2846,49.1402,49.2525,62700.0
2007-04-03 13:10:00,61.43,61.57,61.41,61.57,40300.0,49.2525,49.3647,49.2365,49.3647,40300.0
2007-04-03 13:20:00,61.57,61.63,61.54,61.62,39400.0,49.3647,49.4128,49.3407,49.4048,39400.0
2007-04-03 13:30:00,61.63,61.63,61.55,61.58,51300.0,49.4128,49.4128,49.3487,49.3728,51300.0
2007-04-03 13:40:00,61.59,61.65,61.57,61.62,34300.0,49.3808,49.4289,49.3647,49.4048,34300.0
2007-04-03 13:50:00,61.59,61.59,61.48,61.48,41600.0,49.3808,49.3808,49.2926,49.2926,41600.0
2007-04-03 14:00:00,61.48,61.57,61.42,61.56,54200.0,49.2926,49.3647,49.2445,49.3567,54200.0
2007-04-03 14:10:00,61.55,61.57,61.34,61.48,62700.0,49.3487,49.3647,49.1803,49.2926,62700.0
2007-04-03 14:20:00,61.48,61.61,61.42,61.6,42300.0,49.2926,49.3968,49.2445,49.3888,42300.0
2007-04-03 14:30:00,61.59,61.75,61.59,61.74,45300.0,49.3808,49.5091,49.3808,49.501,45300.0
2007-04-03 14:40:00,61.74,61.78,61.7,61.74,45700.0,49.501,49.5331,49.469,49.501,45700.0
2007-04-03 14:50:00,61.75,61.77,61.67,61.67,38600.0,49.5091,49.5251,49.4449,49.4449,38600.0
2007-04-03 15:00:00,61.67,61.72,61.62,61.72,53900.0,49.4449,49.485,49.4048,49.485,53900.0
2007-04-03 15:10:00,61.72,61.75,61.51,61.51,82100.0,49.485,49.5091,49.3166,49.3166,82100.0
2007-04-03 15:20:00,61.5,61.54,61.45,61.52,105800.0,49.3086,49.3407,49.2685,49.3246,105800.0
2007-04-03 15:30:00,61.51,61.53,61.42,61.48,150700.0,49.3166,49.3327,49.2445,49.2926,150700.0
2007-04-03 15:40:00,61.49,61.49,61.42,61.43,97400.0,49.3006,49.3006,49.2445,49.2525,97400.0
2007-04-03 15:50:00,61.43,61.43,61.36,61.37,143500.0,49.2525,49.2525,49.1964,49.2044,143500.0
2007-04-04 09:30:00,61.39,61.4,61.17,61.33,62200.0,49.2204,49.2284,49.044,49.1723,62200.0
2007-04-04 09:40:00,61.33,61.44,61.29,61.4,44700.0,49.1723,49.2605,49.1402,49.2284,44700.0
2007-04-04 09:50:00,61.4,61.4,61.3,61.34,42800.0,49.2284,49.2284,49.1483,49.1803,42800.0
2007-04-04 10:00:00,61.33,61.4,61.26,61.39,60200.0,49.1723,49.2284,49.1162,49.2204,60200.0
2007-04-04 10:10:00,61.39,61.4,61.17,61.17,63700.0,49.2204,49.2284,49.044,49.044,63700.0
2007-04-04 10:20:00,61.16,61.4,61.16,61.38,44200.0,49.036,49.2284,49.036,49.2124,44200.0
2007-04-04 10:30:00,61.37,61.37,61.12,61.12,44700.0,49.2044,49.2044,49.0039,49.0039,44700.0
2007-04-04 10:40:00,61.11,61.14,61.01,61.01,64000.0,48.9959,49.02,48.9157,48.9157,64000.0
2007-04-04 10:50:00,61.22,61.22,60.94,61.14,62800.0,49.0841,49.0841,48.8596,49.02,62800.0
2007-04-04 11:00:00,61.12,61.13,60.99,61.01,79100.0,49.0039,49.012,48.8997,48.9157,79100.0
2007-04-04 11:10:00,61.02,61.08,61.02,61.08,45500.0,48.9238,48.9719,48.9238,48.9719,45500.0
2007-04-04 11:20:00,61.07,61.09,61.02,61.04,53300.0,48.9639,48.9799,48.9238,48.9398,53300.0
2007-04-04 11:30:00,61.03,61.1,61.01,61.1,33000.0,48.9318,48.9879,48.9157,48.9879,33000.0
2007-04-04 11:40:00,61.1,61.16,61.09,61.15,19800.0,48.9879,49.036,48.9799,49.028,19800.0
2007-04-04 11:50:00,61.15,61.26,61.14,61.22,50800.0,49.028,49.1162,49.02,49.0841,50800.0
2007-04-04 12:00:00,61.23,61.23,61.19,61.21,50900.0,49.0921,49.0921,49.0601,49.0761,50900.0
2007-04-04 12:10:00,61.21,61.25,61.2,61.21,34200.0,49.0761,49.1082,49.0681,49.0761,34200.0
2007-04-04 12:20:00,61.21,61.24,61.21,61.21,26200.0,49.0761,49.1002,49.0761,49.0761,26200.0
2007-04-04 12:30:00,61.22,61.22,61.19,61.19,33000.0,49.0841,49.0841,49.0601,49.0601,33000.0
2007-04-04 12:40:00,61.2,61.2,61.16,61.16,20400.0,49.0681,49.0681,49.036,49.036,20400.0
2007-04-04 12:50:00,61.16,61.2,61.15,61.19,21800.0,49.036,49.0681,49.028,49.0601,21800.0
2007-04-04 13:00:00,61.19,61.2,61.04,61.11,40300.0,49.0601,49.0681,48.9398,48.9959,40300.0
2007-04-04 13:10:00,61.11,61.11,61.06,61.07,21800.0,48.9959,48.9959,48.9558,48.9639,21800.0
2007-04-04 13:20:00,61.07,61.1,61.06,61.1,21900.0,48.9639,48.9879,48.9558,48.9879,21900.0
2007-04-04 13:30:00,61.1,61.1,61.08,61.09,28100.0,48.9879,48.9879,48.9719,48.9799,28100.0
2007-04-04 13:40:00,61.09,61.1,61.08,61.08,42100.0,48.9799,48.9879,48.9719,48.9719,42100.0
2007-04-04 13:50:00,61.08,61.09,61.07,61.09,25500.0,48.9719,48.9799,48.9639,48.9799,25500.0
2007-04-04 14:00:00,61.09,61.1,60.96,60.96,63800.0,48.9799,48.9879,48.8757,48.8757,63800.0
2007-04-04 14:10:00,60.96,61.11,60.96,61.08,48100.0,48.8757,48.9959,48.8757,48.9719,48100.0
2007-04-04 14:20:00,61.07,61.09,61.0,61.05,35100.0,48.9639,48.9799,48.9077,48.9478,35100.0
2007-04-04 14:30:00,61.06,61.1,61.05,61.07,39400.0,48.9558,48.9879,48.9478,48.9639,39400.0
2007-04-04 14:40:00,61.07,61.08,61.03,61.04,54400.0,48.9639,48.9719,48.9318,48.9398,54400.0
2007-04-04 14:50:00,61.05,61.11,61.05,61.07,32000.0,48.9478,48.9959,48.9478,48.9639,32000.0
2007-04-04 15:00:00,61.08,61.14,61.07,61.12,38600.0,48.9719,49.02,48.9639,49.0039,38600.0
2007-04-04 15:10:00,61.11,61.2,61.11,61.19,41100.0,48.9959,49.0681,48.9959,49.0601,41100.0
2007-04-04 15:20:00,61.19,61.2,61.08,61.1,57400.0,49.0601,49.0681,48.9719,48.9879,57400.0
2007-04-04 15:30:00,61.11,61.11,61.05,61.07,43300.0,48.9959,48.9959,48.9478,48.9639,43300.0
2007-04-04 15:40:00,61.07,61.09,61.05,61.07,45400.0,48.9639,48.9799,48.9478,48.9639,45400.0
2007-04-04 15:50:00,61.07,61.09,61.0,61.0,85600.0,48.9639,48.9799,48.9077,48.9077,85600.0
2007-04-05 09:30:00,60.9,61.01,60.88,60.88,46100.0,48.8276,48.9157,48.8115,48.8115,46100.0
2007-04-05 09:40:00,60.86,60.95,60.84,60.89,42700.0,48.7955,48.8676,48.7794,48.8195,42700.0
2007-04-05 09:50:00,60.88,60.95,60.8,60.81,108400.0,48.8115,48.8676,48.7474,48.7554,108400.0
2007-04-05 10:00:00,60.8,60.83,60.72,60.81,51800.0,48.7474,48.7714,48.6832,48.7554,51800.0
2007-04-05 10:10:00,60.81,60.85,60.79,60.8,42900.0,48.7554,48.7875,48.7394,48.7474,42900.0
2007-04-05 10:20:00,60.8,60.8,60.77,60.77,35000.0,48.7474,48.7474,48.7233,48.7233,35000.0
2007-04-05 10:30:00,60.77,60.81,60.77,60.78,53100.0,48.7233,48.7554,48.7233,48.7313,53100.0
2007-04-05 10:40:00,60.78,60.82,60.76,60.82,46400.0,48.7313,48.7634,48.7153,48.7634,46400.0
2007-04-05 10:50:00,60.81,60.82,60.79,60.81,46600.0,48.7554,48.7634,48.7394,48.7554,46600.0
2007-04-05 11:00:00,60.8,60.81,60.7,60.71,72400.0,48.7474,48.7554,48.6672,48.6752,72400.0
2007-04-05 11:10:00,60.71,60.73,60.69,60.7,28400.0,48.6752,48.6913,48.6592,48.6672,28400.0
2007-04-05 11:20:00,60.7,60.71,60.56,60.57,88500.0,48.6672,48.6752,48.555,48.563,88500.0
2007-04-05 11:30:00,60.57,60.64,60.56,60.63,71900.0,48.563,48.6191,48.555,48.6111,71900.0
2007-04-05 11:40:00,60.63,60.63,60.57,60.6,33000.0,48.6111,48.6111,48.563,48.587,33000.0
2007-04-05 11:50:00,60.6,60.67,60.59,60.62,34300.0,48.587,48.6431,48.579,48.6031,34300.0
2007-04-05 12:00:00,60.62,60.9,60.61,60.9,50400.0,48.6031,48.8276,48.595,48.8276,50400.0
2007-04-05 12:10:00,60.9,60.97,60.89,60.91,41800.0,48.8276,48.8837,48.8195,48.8356,41800.0
2007-04-05 12:20:00,60.91,60.94,60.87,60.93,22900.0,48.8356,48.8596,48.8035,48.8516,22900.0
2007-04-05 12:30:00,60.93,60.94,60.87,60.88,68200.0,48.8516,48.8596,48.8035,48.8115,68200.0
2007-04-05 12:40:00,60.89,60.91,60.83,60.88,53300.0,48.8195,48.8356,48.7714,48.8115,53300.0
2007-04-05 12:50:00,60.87,61.01,60.86,61.0,23100.0,48.8035,48.9157,48.7955,48.9077,23100.0
2007-04-05 13:00:00,61.0,61.02,60.97,60.99,41600.0,48.9077,48.9238,48.8837,48.8997,41600.0
2007-04-05 13:10:00,61.0,61.02,60.97,60.99,41000.0,48.9077,48.9238,48.8837,48.8997,41000.0
2007-04-05 13:20:00,60.99,61.03,60.98,60.99,14400.0,48.8997,48.9318,48.8917,48.8997,14400.0
2007-04-05 13:30:00,60.99,61.03,60.99,61.0,11100.0,48.8997,48.9318,48.8997,48.9077,11100.0
2007-04-05 13:40:00,61.01,61.06,61.0,61.06,20200.0,48.9157,48.9558,48.9077,48.9558,20200.0
2007-04-05 13:50:00,61.06,61.09,61.03,61.03,11600.0,48.9558,48.9799,48.9318,48.9318,11600.0
2007-04-05 14:00:00,61.05,61.07,61.04,61.05,15200.0,48.9478,48.9639,48.9398,48.9478,15200.0
2007-04-05 14:10:00,61.06,61.06,60.99,60.99,36400.0,48.9558,48.9558,48.8997,48.8997,36400.0
2007-04-05 14:20:00,60.99,61.03,60.98,61.01,22300.0,48.8997,48.9318,48.8917,48.9157,22300.0
2007-04-05 14:30:00,61.0,61.03,61.0,61.02,34800.0,48.9077,48.9318,48.9077,48.9238,34800.0
2007-04-05 14:40:00,61.03,61.04,61.01,61.01,20400.0,48.9318,48.9398,48.9157,48.9157,20400.0
2007-04-05 14:50:00,61.01,61.06,60.97,61.03,62300.0,48.9157,48.9558,48.8837,48.9318,62300.0
2007-04-05 15:00:00,61.03,61.09,61.0,61.04,40700.0,48.9318,48.9799,48.9077,48.9398,40700.0
2007-04-05 15:10:00,61.03,61.1,61.01,61.08,26900.0,48.9318,48.9879,48.9157,48.9719,26900.0
2007-04-05 15:20:00,61.08,61.09,61.06,61.09,37800.0,48.9719,48.9799,48.9558,48.9799,37800.0
2007-04-05 15:30:00,61.09,61.11,61.05,61.07,127300.0,48.9799,48.9959,48.9478,48.9639,127300.0
2007-04-05 15:40:00,61.08,61.12,61.06,61.1,68900.0,48.9719,49.0039,48.9558,48.9879,68900.0
2007-04-05 15:50:00,61.09,61.2,61.06,61.09,78000.0,48.9799,49.0681,48.9558,48.9799,78000.0
2007-04-09 09:30:00,61.11,61.8,61.05,61.49,89300.0,48.9959,49.5491,48.9478,49.3006,89300.0
2007-04-09 09:40:00,61.47,61.65,61.29,61.39,69700.0,49.2846,49.4289,49.1402,49.2204,69700.0
2007-04-09 09:50:00,61.39,61.41,61.32,61.38,31600.0,49.2204,49.2365,49.1643,49.2124,31600.0
2007-04-09 10:00:00,61.38,61.4,61.17,61.21,61700.0,49.2124,49.2284,49.044,49.0761,61700.0
2007-04-09 10:10:00,61.19,61.37,61.16,61.35,67700.0,49.0601,49.2044,49.036,49.1883,67700.0
2007-04-09 10:20:00,61.36,61.45,61.34,61.39,68400.0,49.1964,49.2685,49.1803,49.2204,68400.0
2007-04-09 10:30:00,61.38,61.45,61.38,61.41,71900.0,49.2124,49.2685,49.2124,49.2365,71900.0
2007-04-09 10:40:00,61.39,61.4,61.38,61.4,56800.0,49.2204,49.2284,49.2124,49.2284,56800.0
2007-04-09 10:50:00,61.4,61.41,61.31,61.31,62000.0,49.2284,49.2365,49.1563,49.1563,62000.0
2007-04-09 11:00:00,61.32,61.4,61.31,61.37,47200.0,49.1643,49.2284,49.1563,49.2044,47200.0
2007-04-09 11:10:00,61.37,61.4,61.37,61.37,44600.0,49.2044,49.2284,49.2044,49.2044,44600.0
2007-04-09 11:20:00,61.37,61.39,61.36,61.38,31800.0,49.2044,49.2204,49.1964,49.2124,31800.0
2007-04-09 11:30:00,61.38,61.38,61.32,61.36,62900.0,49.2124,49.2124,49.1643,49.1964,62900.0
2007-04-09 11:40:00,61.36,61.58,61.36,61.56,54100.0,49.1964,49.3728,49.1964,49.3567,54100.0
2007-04-09 11:50:00,61.56,61.65,61.56,61.65,39900.0,49.3567,49.4289,49.3567,49.4289,39900.0
2007-04-09 12:00:00,61.65,61.66,61.63,61.65,46000.0,49.4289,49.4369,49.4128,49.4289,46000.0
2007-04-09 12:10:00,61.65,61.78,61.65,61.78,62100.0,49.4289,49.5331,49.4289,49.5331,62100.0
2007-04-09 12:20:00,61.77,61.85,61.7,61.77,114800.0,49.5251,49.5892,49.469,49.5251,114800.0
2007-04-09 12:30:00,61.78,61.81,61.75,61.77,35900.0,49.5331,49.5572,49.5091,49.5251,35900.0
2007-04-09 12:40:00,61.76,61.85,61.75,61.83,46400.0,49.5171,49.5892,49.5091,49.5732,46400.0
2007-04-09 12:50:00,61.83,61.84,61.76,61.76,29700.0,49.5732,49.5812,49.5171,49.5171,29700.0
2007-04-09 13:00:00,61.76,61.82,61.74,61.75,42600.0,49.5171,49.5652,49.501,49.5091,42600.0
2007-04-09 13:10:00,61.74,61.8,61.73,61.8,40100.0,49.501,49.5491,49.493,49.5491,40100.0
2007-04-09 13:20:00,61.8,61.81,61.75,61.75,32800.0,49.5491,49.5572,49.5091,49.5091,32800.0
2007-04-09 13:30:00,61.76,61.84,61.76,61.78,38400.0,49.5171,49.5812,49.5171,49.5331,38400.0
2007-04-09 13:40:00,61.79,61.8,61.74,61.75,34200.0,49.5411,49.5491,49.501,49.5091,34200.0
2007-04-09 13:50:00,61.74,61.77,61.74,61.75,44500.0,49.501,49.5251,49.501,49.5091,44500.0
2007-04-09 14:00:00,61.75,61.75,61.71,61.74,90500.0,49.5091,49.5091,49.477,49.501,90500.0
2007-04-09 14:10:00,61.74,61.77,61.63,61.63,168700.0,49.501,49.5251,49.4128,49.4128,168700.0
2007-04-09 14:20:00,61.64,61.65,61.63,61.63,22100.0,49.4209,49.4289,49.4128,49.4128,22100.0
2007-04-09 14:30:00,61.64,61.73,61.64,61.72,68600.0,49.4209,49.493,49.4209,49.485,68600.0
2007-04-09 14:40:00,61.71,61.72,61.66,61.66,61300.0,49.477,49.485,49.4369,49.4369,61300.0
2007-04-09 14:50:00,61.67,61.67,61.57,61.61,97000.0,49.4449,49.4449,49.3647,49.3968,97000.0
2007-04-09 15:00:00,61.62,61.73,61.59,61.72,78800.0,49.4048,49.493,49.3808,49.485,78800.0
2007-04-09 15:10:00,61.72,61.76,61.71,61.74,73100.0,49.485,49.5171,49.477,49.501,73100.0
2007-04-09 15:20:00,61.75,61.75,61.68,61.71,54800.0,49.5091,49.5091,49.4529,49.477,54800.0
2007-04-09 15:30:00,61.71,61.77,61.71,61.75,78000.0,49.477,49.5251,49.477,49.5091,78000.0
2007-04-09 15:40:00,61.75,61.85,61.75,61.8,82100.0,49.5091,49.5892,49.5091,49.5491,82100.0
2007-04-09 15:50:00,61.8,61.87,61.71,61.76,125200.0,49.5491,49.6053,49.477,49.5171,125200.0
2007-04-10 09:30:00,61.81,61.88,61.76,61.78,35700.0,49.5572,49.6133,49.5171,49.5331,35700.0
2007-04-10 09:40:00,61.77,61.78,61.6,61.6,42900.0,49.5251,49.5331,49.3888,49.3888,42900.0
2007-04-10 09:50:00,61.59,61.61,61.23,61.33,142200.0,49.3808,49.3968,49.0921,49.1723,142200.0
2007-04-10 10:00:00,61.33,61.36,61.03,61.05,67700.0,49.1723,49.1964,48.9318,48.9478,67700.0
2007-04-10 10:10:00,61.05,61.11,61.02,61.05,42700.0,48.9478,48.9959,48.9238,48.9478,42700.0
2007-04-10 10:20:00,61.05,61.09,61.04,61.09,52000.0,48.9478,48.9799,48.9398,48.9799,52000.0
2007-04-10 10:30:00,61.08,61.09,60.82,60.82,175800.0,48.9719,48.9799,48.7634,48.7634,175800.0
2007-04-10 10:40:00,60.83,60.95,60.75,60.93,96500.0,48.7714,48.8676,48.7073,48.8516,96500.0
2007-04-10 10:50:00,60.93,61.02,60.72,60.78,167200.0,48.8516,48.9238,48.6832,48.7313,167200.0
2007-04-10 11:00:00,60.78,60.78,60.53,60.67,81700.0,48.7313,48.7313,48.5309,48.6431,81700.0
2007-04-10 11:10:00,60.7,60.7,60.59,60.61,67700.0,48.6672,48.6672,48.579,48.595,67700.0
2007-04-10 11:20:00,60.61,60.7,60.6,60.6,71000.0,48.595,48.6672,48.587,48.587,71000.0
2007-04-10 11:30:00,60.61,60.61,60.42,60.45,80700.0,48.595,48.595,48.4427,48.4668,80700.0
2007-04-10 11:40:00,60.45,60.62,60.43,60.62,80400.0,48.4668,48.6031,48.4507,48.6031,80400.0
2007-04-10 11:50:00,60.62,60.63,60.58,60.6,65300.0,48.6031,48.6111,48.571,48.587,65300.0
2007-04-10 12:00:00,60.6,60.62,60.52,60.54,70000.0,48.587,48.6031,48.5229,48.5389,70000.0
2007-04-10 12:10:00,60.55,60.55,60.43,60.43,42900.0,48.5469,48.5469,48.4507,48.4507,42900.0
2007-04-10 12:20:00,60.43,60.44,60.32,60.37,38900.0,48.4507,48.4587,48.3625,48.4026,38900.0
2007-04-10 12:30:00,60.38,60.41,60.33,60.38,38300.0,48.4106,48.4347,48.3705,48.4106,38300.0
2007-04-10 12:40:00,60.38,60.4,60.35,60.37,32000.0,48.4106,48.4267,48.3866,48.4026,32000.0
2007-04-10 12:50:00,60.37,60.4,60.37,60.38,28700.0,48.4026,48.4267,48.4026,48.4106,28700.0
2007-04-10 13:00:00,60.38,60.45,60.37,60.37,53000.0,48.4106,48.4668,48.4026,48.4026,53000.0
2007-04-10 13:10:00,60.37,60.4,60.33,60.4,32300.0,48.4026,48.4267,48.3705,48.4267,32300.0
2007-04-10 13:20:00,60.38,60.41,60.36,60.4,76500.0,48.4106,48.4347,48.3946,48.4267,76500.0
2007-04-10 13:30:00,60.4,60.4,60.36,60.4,61100.0,48.4267,48.4267,48.3946,48.4267,61100.0
2007-04-10 13:40:00,60.4,60.4,60.38,60.39,45200.0,48.4267,48.4267,48.4106,48.4187,45200.0
2007-04-10 13:50:00,60.38,60.49,60.37,60.45,87700.0,48.4106,48.4988,48.4026,48.4668,87700.0
2007-04-10 14:00:00,60.45,60.56,60.4,60.5,83200.0,48.4668,48.555,48.4267,48.5068,83200.0
2007-04-10 14:10:00,60.5,60.52,60.35,60.35,83600.0,48.5068,48.5229,48.3866,48.3866,83600.0
2007-04-10 14:20:00,60.35,60.35,60.12,60.13,241700.0,48.3866,48.3866,48.2022,48.2102,241700.0
2007-04-10 14:30:00,60.12,60.13,60.05,60.08,97400.0,48.2022,48.2102,48.1461,48.1701,97400.0
2007-04-10 14:40:00,60.08,60.35,60.05,60.27,189800.0,48.1701,48.3866,48.1461,48.3224,189800.0
2007-04-10 14:50:00,60.27,60.33,60.23,60.32,63600.0,48.3224,48.3705,48.2904,48.3625,63600.0
2007-04-10 15:00:00,60.32,60.41,60.25,60.41,95900.0,48.3625,48.4347,48.3064,48.4347,95900.0
2007-04-10 15:10:00,60.4,60.45,60.32,60.32,68200.0,48.4267,48.4668,48.3625,48.3625,68200.0
2007-04-10 15:20:00,60.33,60.37,60.31,60.33,91700.0,48.3705,48.4026,48.3545,48.3705,91700.0
2007-04-10 15:30:00,60.33,60.33,60.15,60.16,142000.0,48.3705,48.3705,48.2262,48.2342,142000.0
2007-04-10 15:40:00,60.16,60.22,60.01,60.02,257000.0,48.2342,48.2824,48.114,48.122,257000.0
2007-04-10 15:50:00,60.03,60.19,60.01,60.17,206200.0,48.13,48.2583,48.114,48.2423,206200.0
2007-04-11 09:30:00,60.36,60.62,60.05,60.3,97700.0,48.3946,48.6031,48.1461,48.3465,97700.0
2007-04-11 09:40:00,60.3,60.31,60.05,60.11,80800.0,48.3465,48.3545,48.1461,48.1942,80800.0
2007-04-11 09:50:00,60.13,60.37,59.91,60.3,121900.0,48.2102,48.4026,48.0338,48.3465,121900.0
2007-04-11 10:00:00,60.29,60.54,60.23,60.53,114500.0,48.3385,48.5389,48.2904,48.5309,114500.0
2007-04-11 10:10:00,60.52,60.52,60.12,60.22,67700.0,48.5229,48.5229,48.2022,48.2824,67700.0
2007-04-11 10:20:00,60.22,60.45,60.18,60.43,97000.0,48.2824,48.4668,48.2503,48.4507,97000.0
2007-04-11 10:30:00,60.45,60.66,60.39,60.6,83200.0,48.4668,48.6351,48.4187,48.587,83200.0
2007-04-11 10:40:00,60.61,60.61,60.3,60.31,67200.0,48.595,48.595,48.3465,48.3545,67200.0
2007-04-11 10:50:00,60.32,60.32,60.22,60.25,45200.0,48.3625,48.3625,48.2824,48.3064,45200.0
2007-04-11 11:00:00,60.24,60.3,60.21,60.26,66400.0,48.2984,48.3465,48.2743,48.3144,66400.0
2007-04-11 11:10:00,60.25,60.3,60.12,60.28,101300.0,48.3064,48.3465,48.2022,48.3305,101300.0
2007-04-11 11:20:00,60.31,60.48,60.28,60.36,73800.0,48.3545,48.4908,48.3305,48.3946,73800.0
2007-04-11 11:30:00,60.36,60.4,60.14,60.17,61700.0,48.3946,48.4267,48.2182,48.2423,61700.0
2007-04-11 11:40:00,60.18,60.37,60.17,60.3,41300.0,48.2503,48.4026,48.2423,48.3465,41300.0
2007-04-11 11:50:00,60.3,60.4,60.29,60.4,69000.0,48.3465,48.4267,48.3385,48.4267,69000.0
2007-04-11 12:00:00,60.41,60.44,60.18,60.19,223800.0,48.4347,48.4587,48.2503,48.2583,223800.0
2007-04-11 12:10:00,60.19,60.24,60.17,60.23,61000.0,48.2583,48.2984,48.2423,48.2904,61000.0
2007-04-11 12:20:00,60.23,60.36,60.23,60.35,43500.0,48.2904,48.3946,48.2904,48.3866,43500.0
2007-04-11 12:30:00,60.36,60.36,60.27,60.32,39100.0,48.3946,48.3946,48.3224,48.3625,39100.0
2007-04-11 12:40:00,60.32,60.38,60.31,60.38,61700.0,48.3625,48.4106,48.3545,48.4106,61700.0
2007-04-11 12:50:00,60.38,60.42,60.38,60.4,92700.0,48.4106,48.4427,48.4106,48.4267,92700.0
2007-04-11 13:00:00,60.4,60.55,60.38,60.48,139500.0,48.4267,48.5469,48.4106,48.4908,139500.0
2007-04-11 13:10:00,60.5,60.5,60.39,60.42,51600.0,48.5068,48.5068,48.4187,48.4427,51600.0
2007-04-11 13:20:00,60.42,60.45,60.4,60.42,59800.0,48.4427,48.4668,48.4267,48.4427,59800.0
2007-04-11 13:30:00,60.42,60.47,60.42,60.46,23900.0,48.4427,48.4828,48.4427,48.4748,23900.0
2007-04-11 13:40:00,60.45,60.49,60.43,60.48,39900.0,48.4668,48.4988,48.4507,48.4908,39900.0
2007-04-11 13:50:00,60.49,60.51,60.47,60.5,99200.0,48.4988,48.5149,48.4828,48.5068,99200.0
2007-04-11 14:00:00,60.49,60.5,60.39,60.4,217400.0,48.4988,48.5068,48.4187,48.4267,217400.0
2007-04-11 14:10:00,60.4,60.43,60.28,60.41,163200.0,48.4267,48.4507,48.3305,48.4347,163200.0
2007-04-11 14:20:00,60.41,60.5,60.4,60.48,40300.0,48.4347,48.5068,48.4267,48.4908,40300.0
2007-04-11 14:30:00,60.48,60.48,60.37,60.46,77600.0,48.4908,48.4908,48.4026,48.4748,77600.0
2007-04-11 14:40:00,60.46,60.48,60.39,60.46,36400.0,48.4748,48.4908,48.4187,48.4748,36400.0
2007-04-11 14:50:00,60.45,60.5,60.42,60.43,52200.0,48.4668,48.5068,48.4427,48.4507,52200.0
2007-04-11 15:00:00,60.45,60.46,60.41,60.45,185000.0,48.4668,48.4748,48.4347,48.4668,185000.0
2007-04-11 15:10:00,60.45,60.49,60.42,60.44,41700.0,48.4668,48.4988,48.4427,48.4587,41700.0
2007-04-11 15:20:00,60.44,60.53,60.44,60.5,146300.0,48.4587,48.5309,48.4587,48.5068,146300.0
2007-04-11 15:30:00,60.5,60.58,60.49,60.5,83700.0,48.5068,48.571,48.4988,48.5068,83700.0
2007-04-11 15:40:00,60.5,60.58,60.48,60.58,92700.0,48.5068,48.571,48.4908,48.571,92700.0
2007-04-11 15:50:00,60.57,60.68,60.55,60.67,158000.0,48.563,48.6512,48.5469,48.6431,158000.0
2007-04-12 09:30:00,60.75,60.85,60.52,60.58,82700.0,48.7073,48.7875,48.5229,48.571,82700.0
2007-04-12 09:40:00,60.6,60.79,60.57,60.71,79500.0,48.587,48.7394,48.563,48.6752,79500.0
2007-04-12 09:50:00,60.7,60.71,60.49,60.68,76000.0,48.6672,48.6752,48.4988,48.6512,76000.0
2007-04-12 10:00:00,60.7,61.05,60.64,60.88,178200.0,48.6672,48.9478,48.6191,48.8115,178200.0
2007-04-12 10:10:00,60.88,60.9,60.81,60.89,79400.0,48.8115,48.8276,48.7554,48.8195,79400.0
2007-04-12 10:20:00,60.89,61.11,60.89,61.08,193400.0,48.8195,48.9959,48.8195,48.9719,193400.0
2007-04-12 10:30:00,61.08,61.1,60.99,61.05,68300.0,48.9719,48.9879,48.8997,48.9478,68300.0
2007-04-12 10:40:00,61.04,61.25,61.02,61.23,188300.0,48.9398,49.1082,48.9238,49.0921,188300.0
2007-04-12 10:50:00,61.23,61.38,61.17,61.2,166700.0,49.0921,49.2124,49.044,49.0681,166700.0
2007-04-12 11:00:00,61.2,61.23,61.16,61.2,41400.0,49.0681,49.0921,49.036,49.0681,41400.0
2007-04-12 11:10:00,61.21,61.33,61.2,61.25,153500.0,49.0761,49.1723,49.0681,49.1082,153500.0
2007-04-12 11:20:00,61.26,61.37,61.22,61.31,129500.0,49.1162,49.2044,49.0841,49.1563,129500.0
2007-04-12 11:30:00,61.29,61.37,61.21,61.31,91900.0,49.1402,49.2044,49.0761,49.1563,91900.0
2007-04-12 11:40:00,61.3,61.32,61.25,61.32,42900.0,49.1483,49.1643,49.1082,49.1643,42900.0
2007-04-12 11:50:00,61.32,61.38,61.31,61.37,31200.0,49.1643,49.2124,49.1563,49.2044,31200.0
2007-04-12 12:00:00,61.38,61.63,61.37,61.54,220100.0,49.2124,49.4128,49.2044,49.3407,220100.0
2007-04-12 12:10:00,61.53,61.64,61.31,61.31,167400.0,49.3327,49.4209,49.1563,49.1563,167400.0
2007-04-12 12:20:00,61.31,61.46,61.28,61.41,146700.0,49.1563,49.2765,49.1322,49.2365,146700.0
2007-04-12 12:30:00,61.39,61.46,61.31,61.45,67100.0,49.2204,49.2765,49.1563,49.2685,67100.0
2007-04-12 12:40:00,61.44,61.57,61.44,61.51,220700.0,49.2605,49.3647,49.2605,49.3166,220700.0
2007-04-12 12:50:00,61.49,61.57,61.46,61.5,129400.0,49.3006,49.3647,49.2765,49.3086,129400.0
2007-04-12 13:00:00,61.49,61.76,61.49,61.76,229900.0,49.3006,49.5171,49.3006,49.5171,229900.0
2007-04-12 13:10:00,61.74,61.78,61.6,61.6,310600.0,49.501,49.5331,49.3888,49.3888,310600.0
2007-04-12 13:20:00,61.6,61.7,61.55,61.66,88900.0,49.3888,49.469,49.3487,49.4369,88900.0
2007-04-12 13:30:00,61.68,61.95,61.68,61.88,141900.0,49.4529,49.6694,49.4529,49.6133,141900.0
2007-04-12 13:40:00,61.87,62.02,61.84,61.9,141900.0,49.6053,49.7255,49.5812,49.6293,141900.0
2007-04-12 13:50:00,61.9,61.93,61.83,61.88,74400.0,49.6293,49.6534,49.5732,49.6133,74400.0
2007-04-12 14:00:00,61.88,61.98,61.85,61.93,278100.0,49.6133,49.6935,49.5892,49.6534,278100.0
2007-04-12 14:10:00,61.92,61.98,61.81,61.83,205700.0,49.6454,49.6935,49.5572,49.5732,205700.0
2007-04-12 14:20:00,61.83,61.87,61.74,61.75,31600.0,49.5732,49.6053,49.501,49.5091,31600.0
2007-04-12 14:30:00,61.75,61.95,61.74,61.94,77500.0,49.5091,49.6694,49.501,49.6614,77500.0
2007-04-12 14:40:00,61.94,62.05,61.91,62.02,208900.0,49.6614,49.7496,49.6373,49.7255,208900.0
2007-04-12 14:50:00,62.03,62.1,61.95,61.98,187800.0,49.7335,49.7897,49.6694,49.6935,187800.0
2007-04-12 15:00:00,61.97,62.06,61.92,61.94,191100.0,49.6854,49.7576,49.6454,49.6614,191100.0
2007-04-12 15:10:00,61.95,62.0,61.93,61.96,44300.0,49.6694,49.7095,49.6534,49.6774,44300.0
2007-04-12 15:20:00,61.96,61.98,61.89,61.98,56400.0,49.6774,49.6935,49.6213,49.6935,56400.0
2007-04-12 15:30:00,61.98,62.01,61.94,61.98,94500.0,49.6935,49.7175,49.6614,49.6935,94500.0
2007-04-12 15:40:00,61.99,62.08,61.97,62.03,138800.0,49.7015,49.7736,49.6854,49.7335,138800.0
2007-04-12 15:50:00,62.03,62.09,62.01,62.02,144900.0,49.7335,49.7817,49.7175,49.7255,144900.0
2007-04-13 09:30:00,62.29,62.64,62.28,62.42,218200.0,49.942,50.2226,49.934,50.0462,218200.0
2007-04-13 09:40:00,62.43,62.44,62.12,62.42,131100.0,50.0543,50.0623,49.8057,50.0462,131100.0
2007-04-13 09:50:00,62.42,62.53,62.38,62.53,116400.0,50.0462,50.1344,50.0142,50.1344,116400.0
2007-04-13 10:00:00,62.52,62.71,62.42,62.68,289000.0,50.1264,50.2787,50.0462,50.2547,289000.0
2007-04-13 10:10:00,62.66,62.95,62.63,62.73,140100.0,50.2387,50.4712,50.2146,50.2948,140100.0
2007-04-13 10:20:00,62.74,62.75,62.45,62.54,131700.0,50.3028,50.3108,50.0703,50.1424,131700.0
2007-04-13 10:30:00,62.53,62.55,62.44,62.48,156100.0,50.1344,50.1505,50.0623,50.0943,156100.0
2007-04-13 10:40:00,62.49,62.58,62.47,62.51,321500.0,50.1024,50.1745,50.0863,50.1184,321500.0
2007-04-13 10:50:00,62.51,62.71,62.51,62.69,174500.0,50.1184,50.2787,50.1184,50.2627,174500.0
2007-04-13 11:00:00,62.7,62.77,62.53,62.74,170000.0,50.2707,50.3269,50.1344,50.3028,170000.0
2007-04-13 11:10:00,62.74,62.85,62.71,62.72,99200.0,50.3028,50.391,50.2787,50.2868,99200.0
2007-04-13 11:20:00,62.72,62.79,62.7,62.75,112000.0,50.2868,50.3429,50.2707,50.3108,112000.0
2007-04-13 11:30:00,62.75,62.79,62.73,62.79,128800.0,50.3108,50.3429,50.2948,50.3429,128800.0
2007-04-13 11:40:00,62.81,62.88,62.81,62.85,72700.0,50.3589,50.415,50.3589,50.391,72700.0
2007-04-13 11:50:00,62.84,62.85,62.74,62.84,58700.0,50.383,50.391,50.3028,50.383,58700.0
2007-04-13 12:00:00,62.84,62.84,62.75,62.76,35800.0,50.383,50.383,50.3108,50.3188,35800.0
2007-04-13 12:10:00,62.76,62.8,62.74,62.75,39900.0,50.3188,50.3509,50.3028,50.3108,39900.0
2007-04-13 12:20:00,62.75,62.8,62.72,62.76,78300.0,50.3108,50.3509,50.2868,50.3188,78300.0
2007-04-13 12:30:00,62.76,62.77,62.74,62.74,51000.0,50.3188,50.3269,50.3028,50.3028,51000.0
2007-04-13 12:40:00,62.74,62.77,62.74,62.74,108800.0,50.3028,50.3269,50.3028,50.3028,108800.0
2007-04-13 12:50:00,62.74,62.77,62.74,62.74,56900.0,50.3028,50.3269,50.3028,50.3028,56900.0
2007-04-13 13:00:00,62.74,62.82,62.73,62.8,71400.0,50.3028,50.3669,50.2948,50.3509,71400.0
2007-04-13 13:10:00,62.8,62.8,62.73,62.76,43000.0,50.3509,50.3509,50.2948,50.3188,43000.0
2007-04-13 13:20:00,62.76,62.77,62.74,62.77,42600.0,50.3188,50.3269,50.3028,50.3269,42600.0
2007-04-13 13:30:00,62.77,62.82,62.75,62.78,52700.0,50.3269,50.3669,50.3108,50.3349,52700.0
2007-04-13 13:40:00,62.78,62.78,62.73,62.78,36700.0,50.3349,50.3349,50.2948,50.3349,36700.0
2007-04-13 13:50:00,62.78,62.79,62.74,62.79,33600.0,50.3349,50.3429,50.3028,50.3429,33600.0
2007-04-13 14:00:00,62.79,62.79,62.72,62.73,122300.0,50.3429,50.3429,50.2868,50.2948,122300.0
2007-04-13 14:10:00,62.73,62.76,62.7,62.76,165500.0,50.2948,50.3188,50.2707,50.3188,165500.0
2007-04-13 14:20:00,62.75,62.77,62.74,62.76,68000.0,50.3108,50.3269,50.3028,50.3188,68000.0
2007-04-13 14:30:00,62.76,62.77,62.72,62.74,131700.0,50.3188,50.3269,50.2868,50.3028,131700.0
2007-04-13 14:40:00,62.73,62.74,62.63,62.69,125100.0,50.2948,50.3028,50.2146,50.2627,125100.0
2007-04-13 14:50:00,62.69,62.79,62.68,62.75,76800.0,50.2627,50.3429,50.2547,50.3108,76800.0
2007-04-13 15:00:00,62.75,62.78,62.72,62.77,258800.0,50.3108,50.3349,50.2868,50.3269,258800.0
2007-04-13 15:10:00,62.77,62.9,62.73,62.76,172100.0,50.3269,50.4311,50.2948,50.3188,172100.0
2007-04-13 15:20:00,62.75,62.76,62.73,62.74,70700.0,50.3108,50.3188,50.2948,50.3028,70700.0
2007-04-13 15:30:00,62.74,62.78,62.74,62.77,98600.0,50.3028,50.3349,50.3028,50.3269,98600.0
2007-04-13 15:40:00,62.76,62.8,62.75,62.78,102100.0,50.3188,50.3509,50.3108,50.3349,102100.0
2007-04-13 15:50:00,62.79,62.79,62.74,62.76,205100.0,50.3429,50.3429,50.3028,50.3188,205100.0
2007-04-16 09:30:00,64.99,65.0,64.09,64.11,361100.0,52.1068,52.1148,51.3852,51.4012,361100.0
2007-04-16 09:40:00,64.1,64.89,63.99,64.83,368700.0,51.3932,52.0266,51.305,51.9785,368700.0
2007-04-16 09:50:00,64.83,65.1,64.67,64.8,775400.0,51.9785,52.195,51.8502,51.9544,775400.0
2007-04-16 10:00:00,64.76,64.98,64.46,64.54,161400.0,51.9224,52.0988,51.6818,51.746,161400.0
2007-04-16 10:10:00,64.54,64.67,64.53,64.61,191800.0,51.746,51.8502,51.738,51.8021,191800.0
2007-04-16 10:20:00,64.61,64.67,64.45,64.5,273500.0,51.8021,51.8502,51.6738,51.7139,273500.0
2007-04-16 10:30:00,64.5,64.68,64.45,64.61,250600.0,51.7139,51.8582,51.6738,51.8021,250600.0
2007-04-16 10:40:00,64.61,64.9,64.5,64.82,219000.0,51.8021,52.0346,51.7139,51.9705,219000.0
2007-04-16 10:50:00,64.81,64.93,64.8,64.87,210600.0,51.9625,52.0587,51.9544,52.0106,210600.0
2007-04-16 11:00:00,64.88,65.0,64.75,64.99,185500.0,52.0186,52.1148,51.9144,52.1068,185500.0
2007-04-16 11:10:00,65.0,65.07,64.9,65.07,205600.0,52.1148,52.1709,52.0346,52.1709,205600.0
2007-04-16 11:20:00,65.07,65.08,64.99,65.02,127600.0,52.1709,52.1789,52.1068,52.1308,127600.0
2007-04-16 11:30:00,65.02,65.14,65.01,65.1,177100.0,52.1308,52.227,52.1228,52.195,177100.0
2007-04-16 11:40:00,65.1,65.33,65.06,65.33,168600.0,52.195,52.3794,52.1629,52.3794,168600.0
2007-04-16 11:50:00,65.33,65.4,65.24,65.32,150000.0,52.3794,52.4355,52.3072,52.3714,150000.0
2007-04-16 12:00:00,65.33,65.38,65.28,65.33,144900.0,52.3794,52.4195,52.3393,52.3794,144900.0
2007-04-16 12:10:00,65.34,65.37,65.3,65.34,80100.0,52.3874,52.4114,52.3553,52.3874,80100.0
2007-04-16 12:20:00,65.35,65.4,65.3,65.32,165100.0,52.3954,52.4355,52.3553,52.3714,165100.0
2007-04-16 12:30:00,65.32,65.43,65.3,65.34,155100.0,52.3714,52.4596,52.3553,52.3874,155100.0
2007-04-16 12:40:00,65.35,65.7,65.33,65.52,179400.0,52.3954,52.676,52.3794,52.5317,179400.0
2007-04-16 12:50:00,65.53,65.58,65.44,65.47,84000.0,52.5397,52.5798,52.4676,52.4916,84000.0
2007-04-16 13:00:00,65.47,65.5,65.43,65.45,31200.0,52.4916,52.5157,52.4596,52.4756,31200.0
2007-04-16 13:10:00,65.46,65.5,65.43,65.45,140300.0,52.4836,52.5157,52.4596,52.4756,140300.0
2007-04-16 13:20:00,65.45,65.51,65.4,65.5,204800.0,52.4756,52.5237,52.4355,52.5157,204800.0
2007-04-16 13:30:00,65.5,65.5,65.43,65.48,115600.0,52.5157,52.5157,52.4596,52.4996,115600.0
2007-04-16 13:40:00,65.49,65.5,65.45,65.49,137700.0,52.5077,52.5157,52.4756,52.5077,137700.0
2007-04-16 13:50:00,65.5,65.5,65.46,65.47,82700.0,52.5157,52.5157,52.4836,52.4916,82700.0
2007-04-16 14:00:00,65.47,65.5,65.38,65.46,122800.0,52.4916,52.5157,52.4195,52.4836,122800.0
2007-04-16 14:10:00,65.47,65.61,65.44,65.61,144000.0,52.4916,52.6039,52.4676,52.6039,144000.0
2007-04-16 14:20:00,65.61,65.61,65.46,65.48,147600.0,52.6039,52.6039,52.4836,52.4996,147600.0
2007-04-16 14:30:00,65.47,65.59,65.45,65.51,249100.0,52.4916,52.5878,52.4756,52.5237,249100.0
2007-04-16 14:40:00,65.52,65.52,65.48,65.48,53800.0,52.5317,52.5317,52.4996,52.4996,53800.0
2007-04-16 14:50:00,65.49,65.59,65.47,65.5,151600.0,52.5077,52.5878,52.4916,52.5157,151600.0
2007-04-16 15:00:00,65.5,65.62,65.49,65.59,144300.0,52.5157,52.6119,52.5077,52.5878,144300.0
2007-04-16 15:10:00,65.59,65.6,65.52,65.57,317100.0,52.5878,52.5959,52.5317,52.5718,317100.0
2007-04-16 15:20:00,65.57,65.72,65.55,65.7,230000.0,52.5718,52.6921,52.5558,52.676,230000.0
2007-04-16 15:30:00,65.7,65.7,65.63,65.65,183400.0,52.676,52.676,52.6199,52.6359,183400.0
2007-04-16 15:40:00,65.65,65.77,65.62,65.77,322700.0,52.6359,52.7322,52.6119,52.7322,322700.0
2007-04-16 15:50:00,65.77,65.78,65.6,65.63,271600.0,52.7322,52.7402,52.5959,52.6199,271600.0
2007-04-17 09:30:00,66.08,67.37,66.01,67.19,441400.0,52.9807,54.015,52.9246,53.8707,441400.0
2007-04-17 09:40:00,67.19,67.25,66.94,67.21,473500.0,53.8707,53.9188,53.6702,53.8867,473500.0
2007-04-17 09:50:00,67.22,68.2,67.16,68.16,588500.0,53.8947,54.6804,53.8466,54.6484,588500.0
2007-04-17 10:00:00,68.17,68.38,67.93,68.38,324800.0,54.6564,54.8248,54.464,54.8248,324800.0
2007-04-17 10:10:00,68.39,70.8,68.35,70.75,1409400.0,54.8328,56.765,54.8007,56.7249,1409400.0
2007-04-17 10:20:00,70.75,71.38,70.21,70.56,1251400.0,56.7249,57.2301,56.292,56.5726,1251400.0
2007-04-17 10:30:00,70.56,70.56,69.39,69.4,1012800.0,56.5726,56.5726,55.6345,55.6426,1012800.0
2007-04-17 10:40:00,69.39,69.85,68.68,68.85,964800.0,55.6345,56.0034,55.0653,55.2016,964800.0
2007-04-17 10:50:00,68.87,69.28,68.71,69.15,510200.0,55.2176,55.5464,55.0893,55.4421,510200.0
2007-04-17 11:00:00,69.15,69.29,68.86,68.89,296500.0,55.4421,55.5544,55.2096,55.2337,296500.0
2007-04-17 11:10:00,68.89,68.9,68.29,68.3,321600.0,55.2337,55.2417,54.7526,54.7606,321600.0
2007-04-17 11:20:00,68.3,68.54,68.18,68.37,254200.0,54.7606,54.953,54.6644,54.8167,254200.0
2007-04-17 11:30:00,68.38,68.38,68.03,68.17,248000.0,54.8248,54.8248,54.5441,54.6564,248000.0
2007-04-17 11:40:00,68.18,68.45,68.12,68.45,223000.0,54.6644,54.8809,54.6163,54.8809,223000.0
2007-04-17 11:50:00,68.46,68.48,68.21,68.21,107000.0,54.8889,54.9049,54.6885,54.6885,107000.0
2007-04-17 12:00:00,68.2,68.31,68.08,68.15,144800.0,54.6804,54.7686,54.5842,54.6404,144800.0
2007-04-17 12:10:00,68.15,68.24,67.98,68.11,148900.0,54.6404,54.7125,54.5041,54.6083,148900.0
2007-04-17 12:20:00,68.11,68.15,67.9,68.12,126500.0,54.6083,54.6404,54.4399,54.6163,126500.0
2007-04-17 12:30:00,68.11,68.11,67.9,68.03,57700.0,54.6083,54.6083,54.4399,54.5441,57700.0
2007-04-17 12:40:00,68.02,68.04,67.85,67.91,47500.0,54.5361,54.5522,54.3998,54.4479,47500.0
2007-04-17 12:50:00,67.9,68.0,67.73,67.87,97300.0,54.4399,54.5201,54.3036,54.4159,97300.0
2007-04-17 13:00:00,67.87,68.11,67.79,68.0,133900.0,54.4159,54.6083,54.3517,54.5201,133900.0
2007-04-17 13:10:00,68.0,68.2,67.94,68.08,397600.0,54.5201,54.6804,54.472,54.5842,397600.0
2007-04-17 13:20:00,68.08,68.22,68.02,68.16,69600.0,54.5842,54.6965,54.5361,54.6484,69600.0
2007-04-17 13:30:00,68.16,68.25,68.07,68.23,67800.0,54.6484,54.7205,54.5762,54.7045,67800.0
2007-04-17 13:40:00,68.23,68.48,68.2,68.47,97500.0,54.7045,54.9049,54.6804,54.8969,97500.0
2007-04-17 13:50:00,68.47,68.47,68.21,68.4,78600.0,54.8969,54.8969,54.6885,54.8408,78600.0
2007-04-17 14:00:00,68.4,68.44,68.27,68.33,74000.0,54.8408,54.8729,54.7366,54.7847,74000.0
2007-04-17 14:10:00,68.34,68.36,68.2,68.29,71200.0,54.7927,54.8087,54.6804,54.7526,71200.0
2007-04-17 14:20:00,68.3,68.4,68.23,68.3,51900.0,54.7606,54.8408,54.7045,54.7606,51900.0
2007-04-17 14:30:00,68.3,68.34,68.22,68.24,148100.0,54.7606,54.7927,54.6965,54.7125,148100.0
2007-04-17 14:40:00,68.24,68.34,68.23,68.32,37300.0,54.7125,54.7927,54.7045,54.7767,37300.0
2007-04-17 14:50:00,68.32,68.63,68.3,68.54,132800.0,54.7767,55.0252,54.7606,54.953,132800.0
2007-04-17 15:00:00,68.53,68.68,68.27,68.39,74900.0,54.945,55.0653,54.7366,54.8328,74900.0
2007-04-17 15:10:00,68.39,68.4,68.15,68.27,97900.0,54.8328,54.8408,54.6404,54.7366,97900.0
2007-04-17 15:20:00,68.28,68.38,68.25,68.27,68400.0,54.7446,54.8248,54.7205,54.7366,68400.0
2007-04-17 15:30:00,68.27,68.48,68.26,68.47,150500.0,54.7366,54.9049,54.7285,54.8969,150500.0
2007-04-17 15:40:00,68.46,68.52,68.28,68.37,131800.0,54.8889,54.937,54.7446,54.8167,131800.0
2007-04-17 15:50:00,68.38,68.48,68.29,68.35,162200.0,54.8248,54.9049,54.7526,54.8007,162200.0
2007-04-18 09:30:00,67.5,68.0,66.45,67.52,438100.0,54.1192,54.5201,53.2774,54.1352,438100.0
2007-04-18 09:40:00,67.53,67.93,67.36,67.57,169700.0,54.1433,54.464,54.007,54.1753,169700.0
2007-04-18 09:50:00,67.58,68.07,67.57,67.98,162400.0,54.1833,54.5762,54.1753,54.5041,162400.0
2007-04-18 10:00:00,67.98,68.0,67.83,67.89,134800.0,54.5041,54.5201,54.3838,54.4319,134800.0
2007-04-18 10:10:00,67.88,68.2,67.76,68.17,192500.0,54.4239,54.6804,54.3277,54.6564,192500.0
2007-04-18 10:20:00,68.15,68.19,67.93,68.09,106200.0,54.6404,54.6724,54.464,54.5922,106200.0
2007-04-18 10:30:00,68.07,68.17,68.0,68.0,68500.0,54.5762,54.6564,54.5201,54.5201,68500.0
2007-04-18 10:40:00,68.03,68.37,68.03,68.23,93000.0,54.5441,54.8167,54.5441,54.7045,93000.0
2007-04-18 10:50:00,68.23,68.23,68.0,68.08,50500.0,54.7045,54.7045,54.5201,54.5842,50500.0
2007-04-18 11:00:00,68.11,68.63,68.11,68.33,105300.0,54.6083,55.0252,54.6083,54.7847,105300.0
2007-04-18 11:10:00,68.32,68.47,68.22,68.41,108700.0,54.7767,54.8969,54.6965,54.8488,108700.0
2007-04-18 11:20:00,68.42,68.54,68.36,68.43,179500.0,54.8568,54.953,54.8087,54.8648,179500.0
2007-04-18 11:30:00,68.46,68.65,68.38,68.57,95000.0,54.8889,55.0412,54.8248,54.9771,95000.0
2007-04-18 11:40:00,68.58,68.87,68.42,68.8,164400.0,54.9851,55.2176,54.8568,55.1615,164400.0
2007-04-18 11:50:00,68.8,68.81,68.59,68.63,167000.0,55.1615,55.1695,54.9931,55.0252,167000.0
2007-04-18 12:00:00,68.64,68.85,68.61,68.77,84100.0,55.0332,55.2016,55.0092,55.1375,84100.0
2007-04-18 12:10:00,68.77,69.0,68.75,68.93,151100.0,55.1375,55.3219,55.1214,55.2657,151100.0
2007-04-18 12:20:00,68.93,68.96,68.8,68.81,83200.0,55.2657,55.2898,55.1615,55.1695,83200.0
2007-04-18 12:30:00,68.8,68.86,68.46,68.49,59000.0,55.1615,55.2096,54.8889,54.913,59000.0
2007-04-18 12:40:00,68.46,68.5,68.21,68.38,85100.0,54.8889,54.921,54.6885,54.8248,85100.0
2007-04-18 12:50:00,68.38,68.51,68.27,68.27,57000.0,54.8248,54.929,54.7366,54.7366,57000.0
2007-04-18 13:00:00,68.27,68.31,68.13,68.14,55200.0,54.7366,54.7686,54.6243,54.6323,55200.0
2007-04-18 13:10:00,68.13,68.22,68.03,68.12,55900.0,54.6243,54.6965,54.5441,54.6163,55900.0
2007-04-18 13:20:00,68.12,68.12,67.92,67.99,42400.0,54.6163,54.6163,54.4559,54.5121,42400.0
2007-04-18 13:30:00,67.99,68.17,67.9,68.03,57800.0,54.5121,54.6564,54.4399,54.5441,57800.0
2007-04-18 13:40:00,68.01,68.1,67.98,68.01,69200.0,54.5281,54.6003,54.5041,54.5281,69200.0
2007-04-18 13:50:00,68.0,68.01,67.93,67.99,23300.0,54.5201,54.5281,54.464,54.5121,23300.0
2007-04-18 14:00:00,68.0,68.08,67.96,67.98,36600.0,54.5201,54.5842,54.488,54.5041,36600.0
2007-04-18 14:10:00,67.98,68.12,67.98,68.03,38400.0,54.5041,54.6163,54.5041,54.5441,38400.0
2007-04-18 14:20:00,68.03,68.08,67.96,68.0,53100.0,54.5441,54.5842,54.488,54.5201,53100.0
2007-04-18 14:30:00,68.0,68.03,67.83,67.9,58600.0,54.5201,54.5441,54.3838,54.4399,58600.0
2007-04-18 14:40:00,67.9,67.98,67.89,67.92,67600.0,54.4399,54.5041,54.4319,54.4559,67600.0
2007-04-18 14:50:00,67.92,68.18,67.88,68.1,107200.0,54.4559,54.6644,54.4239,54.6003,107200.0
2007-04-18 15:00:00,68.1,68.11,67.95,68.05,105900.0,54.6003,54.6083,54.48,54.5602,105900.0
2007-04-18 15:10:00,68.05,68.21,68.03,68.12,214700.0,54.5602,54.6885,54.5441,54.6163,214700.0
2007-04-18 15:20:00,68.12,68.13,67.96,68.01,106000.0,54.6163,54.6243,54.488,54.5281,106000.0
2007-04-18 15:30:00,68.02,68.07,67.96,67.99,59600.0,54.5361,54.5762,54.488,54.5121,59600.0
2007-04-18 15:40:00,67.99,68.1,67.85,67.96,115300.0,54.5121,54.6003,54.3998,54.488,115300.0
2007-04-18 15:50:00,67.96,68.01,67.83,67.84,104100.0,54.488,54.5281,54.3838,54.3918,104100.0
2007-04-19 09:30:00,67.8,68.76,67.32,67.77,151300.0,54.3597,55.1294,53.9749,54.3357,151300.0
2007-04-19 09:40:00,67.78,68.07,67.66,68.04,43100.0,54.3437,54.5762,54.2475,54.5522,43100.0
2007-04-19 09:50:00,68.04,68.04,67.66,67.74,57400.0,54.5522,54.5522,54.2475,54.3116,57400.0
2007-04-19 10:00:00,67.75,67.79,67.59,67.61,68000.0,54.3196,54.3517,54.1914,54.2074,68000.0
2007-04-19 10:10:00,67.6,67.64,67.53,67.59,52400.0,54.1994,54.2315,54.1433,54.1914,52400.0
2007-04-19 10:20:00,67.58,67.73,67.56,67.71,48000.0,54.1833,54.3036,54.1673,54.2876,48000.0
2007-04-19 10:30:00,67.71,67.94,67.69,67.93,54300.0,54.2876,54.472,54.2715,54.464,54300.0
2007-04-19 10:40:00,67.93,68.05,67.87,68.04,44200.0,54.464,54.5602,54.4159,54.5522,44200.0
2007-04-19 10:50:00,68.04,68.17,68.01,68.1,62400.0,54.5522,54.6564,54.5281,54.6003,62400.0
2007-04-19 11:00:00,68.1,68.16,68.07,68.1,34500.0,54.6003,54.6484,54.5762,54.6003,34500.0
2007-04-19 11:10:00,68.09,68.34,68.09,68.31,56800.0,54.5922,54.7927,54.5922,54.7686,56800.0
2007-04-19 11:20:00,68.31,68.59,68.3,68.54,87700.0,54.7686,54.9931,54.7606,54.953,87700.0
2007-04-19 11:30:00,68.55,68.76,68.55,68.62,93100.0,54.9611,55.1294,54.9611,55.0172,93100.0
2007-04-19 11:40:00,68.61,68.74,68.52,68.53,44000.0,55.0092,55.1134,54.937,54.945,44000.0
2007-04-19 11:50:00,68.54,68.73,68.45,68.55,35600.0,54.953,55.1054,54.8809,54.9611,35600.0
2007-04-19 12:00:00,68.55,68.55,68.15,68.2,61600.0,54.9611,54.9611,54.6404,54.6804,61600.0
2007-04-19 12:10:00,68.2,68.46,68.19,68.44,26400.0,54.6804,54.8889,54.6724,54.8729,26400.0
2007-04-19 12:20:00,68.45,68.45,68.28,68.3,20400.0,54.8809,54.8809,54.7446,54.7606,20400.0
2007-04-19 12:30:00,68.3,68.32,68.08,68.14,27200.0,54.7606,54.7767,54.5842,54.6323,27200.0
2007-04-19 12:40:00,68.14,68.33,68.14,68.31,14100.0,54.6323,54.7847,54.6323,54.7686,14100.0
2007-04-19 12:50:00,68.31,68.36,68.24,68.24,23400.0,54.7686,54.8087,54.7125,54.7125,23400.0
2007-04-19 13:00:00,68.24,68.33,68.23,68.29,16300.0,54.7125,54.7847,54.7045,54.7526,16300.0
2007-04-19 13:10:00,68.28,68.32,68.27,68.28,18600.0,54.7446,54.7767,54.7366,54.7446,18600.0
2007-04-19 13:20:00,68.29,68.3,68.21,68.24,16400.0,54.7526,54.7606,54.6885,54.7125,16400.0
2007-04-19 13:30:00,68.25,68.25,68.18,68.19,20700.0,54.7205,54.7205,54.6644,54.6724,20700.0
2007-04-19 13:40:00,68.2,68.25,68.16,68.25,20100.0,54.6804,54.7205,54.6484,54.7205,20100.0
2007-04-19 13:50:00,68.26,68.32,68.13,68.22,45500.0,54.7285,54.7767,54.6243,54.6965,45500.0
2007-04-19 14:00:00,68.23,68.36,68.23,68.25,19000.0,54.7045,54.8087,54.7045,54.7205,19000.0
2007-04-19 14:10:00,68.24,68.25,68.01,68.02,21300.0,54.7125,54.7205,54.5281,54.5361,21300.0
2007-04-19 14:20:00,68.03,68.04,67.93,68.0,26600.0,54.5441,54.5522,54.464,54.5201,26600.0
2007-04-19 14:30:00,68.01,68.04,67.97,68.03,28500.0,54.5281,54.5522,54.496,54.5441,28500.0
2007-04-19 14:40:00,68.01,68.08,67.94,67.96,30100.0,54.5281,54.5842,54.472,54.488,30100.0
2007-04-19 14:50:00,67.95,68.0,67.89,67.99,25200.0,54.48,54.5201,54.4319,54.5121,25200.0
2007-04-19 15:00:00,67.99,68.05,67.93,68.05,39400.0,54.5121,54.5602,54.464,54.5602,39400.0
2007-04-19 15:10:00,68.05,68.11,68.04,68.07,20500.0,54.5602,54.6083,54.5522,54.5762,20500.0
2007-04-19 15:20:00,68.07,68.14,68.01,68.03,31900.0,54.5762,54.6323,54.5281,54.5441,31900.0
2007-04-19 15:30:00,68.04,68.09,67.85,67.92,55900.0,54.5522,54.5922,54.3998,54.4559,55900.0
2007-04-19 15:40:00,67.92,68.0,67.92,68.0,46800.0,54.4559,54.5201,54.4559,54.5201,46800.0
2007-04-19 15:50:00,68.0,68.01,67.85,67.94,67100.0,54.5201,54.5281,54.3998,54.472,67100.0
2007-04-20 09:30:00,68.88,68.88,68.05,68.21,336500.0,55.2256,55.2256,54.5602,54.6885,336500.0
2007-04-20 09:40:00,68.21,68.41,68.11,68.41,76300.0,54.6885,54.8488,54.6083,54.8488,76300.0
2007-04-20 09:50:00,68.41,68.41,67.97,67.97,43800.0,54.8488,54.8488,54.496,54.496,43800.0
2007-04-20 10:00:00,67.97,68.15,67.9,68.08,83200.0,54.496,54.6404,54.4399,54.5842,83200.0
2007-04-20 10:10:00,68.09,68.15,67.98,68.04,35500.0,54.5922,54.6404,54.5041,54.5522,35500.0
2007-04-20 10:20:00,68.02,68.04,67.94,67.94,46700.0,54.5361,54.5522,54.472,54.472,46700.0
2007-04-20 10:30:00,67.94,67.99,67.91,67.94,31400.0,54.472,54.5121,54.4479,54.472,31400.0
2007-04-20 10:40:00,67.95,67.97,67.86,67.88,35600.0,54.48,54.496,54.4078,54.4239,35600.0
2007-04-20 10:50:00,67.88,67.98,67.87,67.91,38300.0,54.4239,54.5041,54.4159,54.4479,38300.0
2007-04-20 11:00:00,67.91,67.98,67.89,67.95,32100.0,54.4479,54.5041,54.4319,54.48,32100.0
2007-04-20 11:10:00,67.96,67.99,67.91,67.92,23700.0,54.488,54.5121,54.4479,54.4559,23700.0
2007-04-20 11:20:00,67.91,67.91,67.76,67.79,30700.0,54.4479,54.4479,54.3277,54.3517,30700.0
2007-04-20 11:30:00,67.8,67.8,67.75,67.76,20800.0,54.3597,54.3597,54.3196,54.3277,20800.0
2007-04-20 11:40:00,67.76,67.86,67.76,67.85,17900.0,54.3277,54.4078,54.3277,54.3998,17900.0
2007-04-20 11:50:00,67.84,67.85,67.75,67.76,26100.0,54.3918,54.3998,54.3196,54.3277,26100.0
2007-04-20 12:00:00,67.76,67.78,67.7,67.71,43200.0,54.3277,54.3437,54.2796,54.2876,43200.0
2007-04-20 12:10:00,67.71,67.76,67.7,67.72,17200.0,54.2876,54.3277,54.2796,54.2956,17200.0
2007-04-20 12:20:00,67.72,67.72,67.55,67.58,31200.0,54.2956,54.2956,54.1593,54.1833,31200.0
2007-04-20 12:30:00,67.58,67.59,67.48,67.48,29100.0,54.1833,54.1914,54.1032,54.1032,29100.0
2007-04-20 12:40:00,67.49,67.76,67.47,67.76,29000.0,54.1112,54.3277,54.0952,54.3277,29000.0
2007-04-20 12:50:00,67.75,67.76,67.61,67.62,24200.0,54.3196,54.3277,54.2074,54.2154,24200.0
2007-04-20 13:00:00,67.61,67.73,67.59,67.72,18900.0,54.2074,54.3036,54.1914,54.2956,18900.0
2007-04-20 13:10:00,67.73,67.82,67.73,67.76,34000.0,54.3036,54.3758,54.3036,54.3277,34000.0
2007-04-20 13:20:00,67.75,67.8,67.7,67.7,30100.0,54.3196,54.3597,54.2796,54.2796,30100.0
2007-04-20 13:30:00,67.7,67.72,67.65,67.7,21100.0,54.2796,54.2956,54.2395,54.2796,21100.0
2007-04-20 13:40:00,67.7,67.76,67.69,67.73,20300.0,54.2796,54.3277,54.2715,54.3036,20300.0
2007-04-20 13:50:00,67.73,67.74,67.68,67.74,17800.0,54.3036,54.3116,54.2635,54.3116,17800.0
2007-04-20 14:00:00,67.73,67.78,67.67,67.71,32300.0,54.3036,54.3437,54.2555,54.2876,32300.0
2007-04-20 14:10:00,67.72,67.82,67.69,67.78,25300.0,54.2956,54.3758,54.2715,54.3437,25300.0
2007-04-20 14:20:00,67.78,67.79,67.66,67.66,18600.0,54.3437,54.3517,54.2475,54.2475,18600.0
2007-04-20 14:30:00,67.66,67.74,67.65,67.73,25900.0,54.2475,54.3116,54.2395,54.3036,25900.0
2007-04-20 14:40:00,67.73,67.85,67.72,67.79,34300.0,54.3036,54.3998,54.2956,54.3517,34300.0
2007-04-20 14:50:00,67.79,67.9,67.78,67.8,40700.0,54.3517,54.4399,54.3437,54.3597,40700.0
2007-04-20 15:00:00,67.81,67.87,67.81,67.87,23900.0,54.3678,54.4159,54.3678,54.4159,23900.0
2007-04-20 15:10:00,67.87,67.91,67.87,67.89,37500.0,54.4159,54.4479,54.4159,54.4319,37500.0
2007-04-20 15:20:00,67.89,67.91,67.83,67.83,27500.0,54.4319,54.4479,54.3838,54.3838,27500.0
2007-04-20 15:30:00,67.84,67.91,67.78,67.91,38400.0,54.3918,54.4479,54.3437,54.4479,38400.0
2007-04-20 15:40:00,67.91,68.05,67.9,68.05,146500.0,54.4479,54.5602,54.4399,54.5602,146500.0
2007-04-20 15:50:00,68.04,68.11,67.92,68.06,127500.0,54.5522,54.6083,54.4559,54.5682,127500.0
2007-04-23 09:30:00,68.15,68.15,67.9,68.04,70400.0,54.6404,54.6404,54.4399,54.5522,70400.0
2007-04-23 09:40:00,68.04,68.14,67.97,68.13,62100.0,54.5522,54.6323,54.496,54.6243,62100.0
2007-04-23 09:50:00,68.13,68.46,68.13,68.34,59600.0,54.6243,54.8889,54.6243,54.7927,59600.0
2007-04-23 10:00:00,68.34,68.42,68.07,68.08,40400.0,54.7927,54.8568,54.5762,54.5842,40400.0
2007-04-23 10:10:00,68.08,68.15,68.0,68.03,80600.0,54.5842,54.6404,54.5201,54.5441,80600.0
2007-04-23 10:20:00,68.07,68.07,67.83,67.92,39600.0,54.5762,54.5762,54.3838,54.4559,39600.0
2007-04-23 10:30:00,67.92,68.04,67.91,68.01,48500.0,54.4559,54.5522,54.4479,54.5281,48500.0
2007-04-23 10:40:00,68.0,68.15,67.98,68.01,53400.0,54.5201,54.6404,54.5041,54.5281,53400.0
2007-04-23 10:50:00,68.01,68.07,67.95,68.01,36700.0,54.5281,54.5762,54.48,54.5281,36700.0
2007-04-23 11:00:00,68.01,68.06,67.96,67.96,16000.0,54.5281,54.5682,54.488,54.488,16000.0
2007-04-23 11:10:00,67.95,67.96,67.87,67.95,37800.0,54.48,54.488,54.4159,54.48,37800.0
2007-04-23 11:20:00,67.94,67.99,67.86,67.96,29700.0,54.472,54.5121,54.4078,54.488,29700.0
2007-04-23 11:30:00,67.96,67.99,67.93,67.94,19900.0,54.488,54.5121,54.464,54.472,19900.0
2007-04-23 11:40:00,67.94,68.01,67.94,67.99,24800.0,54.472,54.5281,54.472,54.5121,24800.0
2007-04-23 11:50:00,68.0,68.0,67.92,67.95,17300.0,54.5201,54.5201,54.4559,54.48,17300.0
2007-04-23 12:00:00,67.95,67.96,67.88,67.89,22700.0,54.48,54.488,54.4239,54.4319,22700.0
2007-04-23 12:10:00,67.88,68.01,67.87,68.01,42900.0,54.4239,54.5281,54.4159,54.5281,42900.0
2007-04-23 12:20:00,68.01,68.03,67.96,68.01,29700.0,54.5281,54.5441,54.488,54.5281,29700.0
2007-04-23 12:30:00,68.05,68.14,67.97,68.0,17100.0,54.5602,54.6323,54.496,54.5201,17100.0
2007-04-23 12:40:00,68.0,68.02,67.97,67.98,10000.0,54.5201,54.5361,54.496,54.5041,10000.0
2007-04-23 12:50:00,67.99,68.07,67.98,68.0,115900.0,54.5121,54.5762,54.5041,54.5201,115900.0
2007-04-23 13:00:00,68.0,68.01,67.96,67.97,21900.0,54.5201,54.5281,54.488,54.496,21900.0
2007-04-23 13:10:00,67.97,68.14,67.97,68.09,17500.0,54.496,54.6323,54.496,54.5922,17500.0
2007-04-23 13:20:00,68.09,68.12,68.08,68.1,20200.0,54.5922,54.6163,54.5842,54.6003,20200.0
2007-04-23 13:30:00,68.09,68.13,68.07,68.09,28600.0,54.5922,54.6243,54.5762,54.5922,28600.0
2007-04-23 13:40:00,68.09,68.1,67.98,68.03,27000.0,54.5922,54.6003,54.5041,54.5441,27000.0
2007-04-23 13:50:00,68.04,68.12,68.02,68.04,39800.0,54.5522,54.6163,54.5361,54.5522,39800.0
2007-04-23 14:00:00,68.04,68.04,67.89,67.97,39800.0,54.5522,54.5522,54.4319,54.496,39800.0
2007-04-23 14:10:00,67.93,67.96,67.91,67.92,38000.0,54.464,54.488,54.4479,54.4559,38000.0
2007-04-23 14:20:00,67.92,67.93,67.73,67.77,61100.0,54.4559,54.464,54.3036,54.3357,61100.0
2007-04-23 14:30:00,67.77,67.8,67.73,67.75,52000.0,54.3357,54.3597,54.3036,54.3196,52000.0
2007-04-23 14:40:00,67.76,67.76,67.65,67.68,60600.0,54.3277,54.3277,54.2395,54.2635,60600.0
2007-04-23 14:50:00,67.68,67.68,67.53,67.54,80100.0,54.2635,54.2635,54.1433,54.1513,80100.0
2007-04-23 15:00:00,67.53,67.54,67.45,67.48,108300.0,54.1433,54.1513,54.0791,54.1032,108300.0
2007-04-23 15:10:00,67.48,67.5,67.45,67.45,50100.0,54.1032,54.1192,54.0791,54.0791,50100.0
2007-04-23 15:20:00,67.42,67.42,67.37,67.38,72300.0,54.0551,54.0551,54.015,54.023,72300.0
2007-04-23 15:30:00,67.39,67.41,67.33,67.37,85800.0,54.031,54.047,53.9829,54.015,85800.0
2007-04-23 15:40:00,67.37,67.37,67.04,67.13,167200.0,54.015,54.015,53.7504,53.8226,167200.0
2007-04-23 15:50:00,67.13,67.18,67.09,67.11,126700.0,53.8226,53.8626,53.7905,53.8065,126700.0
2007-04-24 09:30:00,68.24,68.8,68.24,68.78,113700.0,54.7125,55.1615,54.7125,55.1455,113700.0
2007-04-24 09:40:00,68.78,69.81,68.75,68.99,325500.0,55.1455,55.9713,55.1214,55.3138,325500.0
2007-04-24 09:50:00,69.0,69.12,68.62,68.63,130000.0,55.3219,55.4181,55.0172,55.0252,130000.0
2007-04-24 10:00:00,68.61,68.62,67.61,67.81,139600.0,55.0092,55.0172,54.2074,54.3678,139600.0
2007-04-24 10:10:00,67.79,67.9,67.33,67.7,164800.0,54.3517,54.4399,53.9829,54.2796,164800.0
2007-04-24 10:20:00,67.7,68.1,67.61,68.06,115300.0,54.2796,54.6003,54.2074,54.5682,115300.0
2007-04-24 10:30:00,68.09,68.26,68.0,68.1,152500.0,54.5922,54.7285,54.5201,54.6003,152500.0
2007-04-24 10:40:00,68.1,68.38,67.94,68.35,169800.0,54.6003,54.8248,54.472,54.8007,169800.0
2007-04-24 10:50:00,68.35,68.48,68.01,68.02,78600.0,54.8007,54.9049,54.5281,54.5361,78600.0
2007-04-24 11:00:00,68.02,68.02,67.68,67.68,76500.0,54.5361,54.5361,54.2635,54.2635,76500.0
2007-04-24 11:10:00,67.68,67.93,67.67,67.75,67200.0,54.2635,54.464,54.2555,54.3196,67200.0
2007-04-24 11:20:00,67.76,67.76,67.5,67.53,73800.0,54.3277,54.3277,54.1192,54.1433,73800.0
2007-04-24 11:30:00,67.53,67.63,67.5,67.63,51000.0,54.1433,54.2234,54.1192,54.2234,51000.0
2007-04-24 11:40:00,67.63,68.0,67.63,67.89,70700.0,54.2234,54.5201,54.2234,54.4319,70700.0
2007-04-24 11:50:00,67.9,68.06,67.87,68.0,119800.0,54.4399,54.5682,54.4159,54.5201,119800.0
2007-04-24 12:00:00,67.99,68.01,67.92,67.95,58000.0,54.5121,54.5281,54.4559,54.48,58000.0
2007-04-24 12:10:00,67.95,67.97,67.87,67.96,36200.0,54.48,54.496,54.4159,54.488,36200.0
2007-04-24 12:20:00,67.96,68.16,67.94,68.16,60800.0,54.488,54.6484,54.472,54.6484,60800.0
2007-04-24 12:30:00,68.16,68.4,68.16,68.33,70000.0,54.6484,54.8408,54.6484,54.7847,70000.0
2007-04-24 12:40:00,68.32,68.42,68.28,68.28,40000.0,54.7767,54.8568,54.7446,54.7446,40000.0
2007-04-24 12:50:00,68.28,68.29,68.18,68.19,27800.0,54.7446,54.7526,54.6644,54.6724,27800.0
2007-04-24 13:00:00,68.18,68.19,67.97,67.98,22200.0,54.6644,54.6724,54.496,54.5041,22200.0
2007-04-24 13:10:00,67.98,68.04,67.97,68.0,34800.0,54.5041,54.5522,54.496,54.5201,34800.0
2007-04-24 13:20:00,68.02,68.19,68.01,68.16,31100.0,54.5361,54.6724,54.5281,54.6484,31100.0
2007-04-24 13:30:00,68.17,68.23,68.15,68.15,60000.0,54.6564,54.7045,54.6404,54.6404,60000.0
2007-04-24 13:40:00,68.14,68.16,67.99,68.11,49500.0,54.6323,54.6484,54.5121,54.6083,49500.0
2007-04-24 13:50:00,68.11,68.2,68.09,68.2,27400.0,54.6083,54.6804,54.5922,54.6804,27400.0
2007-04-24 14:00:00,68.2,68.29,68.18,68.29,47500.0,54.6804,54.7526,54.6644,54.7526,47500.0
2007-04-24 14:10:00,68.28,68.5,68.28,68.42,56800.0,54.7446,54.921,54.7446,54.8568,56800.0
2007-04-24 14:20:00,68.43,68.47,68.4,68.46,46800.0,54.8648,54.8969,54.8408,54.8889,46800.0
2007-04-24 14:30:00,68.47,68.48,68.45,68.47,28300.0,54.8969,54.9049,54.8809,54.8969,28300.0
2007-04-24 14:40:00,68.48,68.48,68.16,68.27,43800.0,54.9049,54.9049,54.6484,54.7366,43800.0
2007-04-24 14:50:00,68.27,68.29,68.2,68.25,52100.0,54.7366,54.7526,54.6804,54.7205,52100.0
2007-04-24 15:00:00,68.25,68.4,68.25,68.3,35400.0,54.7205,54.8408,54.7205,54.7606,35400.0
2007-04-24 15:10:00,68.31,68.38,68.25,68.27,38600.0,54.7686,54.8248,54.7205,54.7366,38600.0
2007-04-24 15:20:00,68.27,68.27,68.21,68.21,39300.0,54.7366,54.7366,54.6885,54.6885,39300.0
2007-04-24 15:30:00,68.21,68.36,68.04,68.34,138200.0,54.6885,54.8087,54.5522,54.7927,138200.0
2007-04-24 15:40:00,68.34,68.41,68.21,68.23,130100.0,54.7927,54.8488,54.6885,54.7045,130100.0
2007-04-24 15:50:00,68.23,68.23,67.97,67.99,314500.0,54.7045,54.7045,54.496,54.5121,314500.0
2007-04-25 09:30:00,69.7,70.49,68.25,68.35,438000.0,55.8831,56.5165,54.7205,54.8007,438000.0
2007-04-25 09:40:00,68.35,69.33,68.0,68.34,290100.0,54.8007,55.5864,54.5201,54.7927,290100.0
2007-04-25 09:50:00,68.34,68.35,66.52,66.92,467300.0,54.7927,54.8007,53.3335,53.6542,467300.0
2007-04-25 10:00:00,66.92,67.44,66.58,67.44,267900.0,53.6542,54.0711,53.3816,54.0711,267900.0
2007-04-25 10:10:00,67.39,67.4,66.69,66.92,170800.0,54.031,54.039,53.4698,53.6542,170800.0
2007-04-25 10:20:00,66.93,67.46,66.93,67.45,76900.0,53.6622,54.0871,53.6622,54.0791,76900.0
2007-04-25 10:30:00,67.36,67.83,67.2,67.47,103600.0,54.007,54.3838,53.8787,54.0952,103600.0
2007-04-25 10:40:00,67.49,67.49,67.11,67.37,59500.0,54.1112,54.1112,53.8065,54.015,59500.0
2007-04-25 10:50:00,67.38,67.68,67.33,67.42,50600.0,54.023,54.2635,53.9829,54.0551,50600.0
2007-04-25 11:00:00,67.43,68.0,67.4,67.96,190800.0,54.0631,54.5201,54.039,54.488,190800.0
2007-04-25 11:10:00,67.95,68.41,67.94,68.37,159600.0,54.48,54.8488,54.472,54.8167,159600.0
2007-04-25 11:20:00,68.37,68.39,68.03,68.13,65900.0,54.8167,54.8328,54.5441,54.6243,65900.0
2007-04-25 11:30:00,68.11,68.13,68.0,68.0,35300.0,54.6083,54.6243,54.5201,54.5201,35300.0
2007-04-25 11:40:00,68.01,68.25,67.85,68.22,61300.0,54.5281,54.7205,54.3998,54.6965,61300.0
2007-04-25 11:50:00,68.23,68.44,68.18,68.36,46300.0,54.7045,54.8729,54.6644,54.8087,46300.0
2007-04-25 12:00:00,68.37,68.54,68.34,68.52,70100.0,54.8167,54.953,54.7927,54.937,70100.0
2007-04-25 12:10:00,68.5,68.6,68.43,68.44,62200.0,54.921,55.0011,54.8648,54.8729,62200.0
2007-04-25 12:20:00,68.42,68.57,68.11,68.36,121800.0,54.8568,54.9771,54.6083,54.8087,121800.0
2007-04-25 12:30:00,68.36,68.37,67.86,68.13,80400.0,54.8087,54.8167,54.4078,54.6243,80400.0
2007-04-25 12:40:00,68.14,68.33,68.1,68.33,74700.0,54.6323,54.7847,54.6003,54.7847,74700.0
2007-04-25 12:50:00,68.33,68.48,68.33,68.38,80100.0,54.7847,54.9049,54.7847,54.8248,80100.0
2007-04-25 13:00:00,68.38,68.38,68.2,68.31,60100.0,54.8248,54.8248,54.6804,54.7686,60100.0
2007-04-25 13:10:00,68.31,68.35,68.3,68.33,31700.0,54.7686,54.8007,54.7606,54.7847,31700.0
2007-04-25 13:20:00,68.34,68.44,68.34,68.38,56200.0,54.7927,54.8729,54.7927,54.8248,56200.0
2007-04-25 13:30:00,68.38,68.5,68.23,68.25,53600.0,54.8248,54.921,54.7045,54.7205,53600.0
2007-04-25 13:40:00,68.25,68.36,68.15,68.33,50900.0,54.7205,54.8087,54.6404,54.7847,50900.0
2007-04-25 13:50:00,68.31,68.54,68.29,68.52,50300.0,54.7686,54.953,54.7526,54.937,50300.0
2007-04-25 14:00:00,68.53,68.6,68.45,68.57,52900.0,54.945,55.0011,54.8809,54.9771,52900.0
2007-04-25 14:10:00,68.57,68.58,68.43,68.47,65300.0,54.9771,54.9851,54.8648,54.8969,65300.0
2007-04-25 14:20:00,68.47,68.59,68.43,68.52,56200.0,54.8969,54.9931,54.8648,54.937,56200.0
2007-04-25 14:30:00,68.53,68.82,68.51,68.71,113000.0,54.945,55.1775,54.929,55.0893,113000.0
2007-04-25 14:40:00,68.71,68.78,68.53,68.62,76900.0,55.0893,55.1455,54.945,55.0172,76900.0
2007-04-25 14:50:00,68.66,68.74,68.52,68.54,55700.0,55.0493,55.1134,54.937,54.953,55700.0
2007-04-25 15:00:00,68.53,68.82,68.43,68.8,66900.0,54.945,55.1775,54.8648,55.1615,66900.0
2007-04-25 15:10:00,68.78,68.8,68.58,68.6,49200.0,55.1455,55.1615,54.9851,55.0011,49200.0
2007-04-25 15:20:00,68.6,68.6,68.33,68.43,93400.0,55.0011,55.0011,54.7847,54.8648,93400.0
2007-04-25 15:30:00,68.44,68.57,68.42,68.52,69700.0,54.8729,54.9771,54.8568,54.937,69700.0
2007-04-25 15:40:00,68.5,68.68,68.43,68.67,79000.0,54.921,55.0653,54.8648,55.0573,79000.0
2007-04-25 15:50:00,68.68,68.75,68.41,68.51,148900.0,55.0653,55.1214,54.8488,54.929,148900.0
2007-04-26 09:30:00,68.21,68.66,68.12,68.16,70400.0,54.6885,55.0493,54.6163,54.6484,70400.0
2007-04-26 09:40:00,68.2,68.33,67.75,67.9,73100.0,54.6804,54.7847,54.3196,54.4399,73100.0
2007-04-26 09:50:00,67.9,68.22,67.9,68.1,76300.0,54.4399,54.6965,54.4399,54.6003,76300.0
2007-04-26 10:00:00,68.12,68.27,68.06,68.27,42300.0,54.6163,54.7366,54.5682,54.7366,42300.0
2007-04-26 10:10:00,68.28,68.32,68.12,68.14,30700.0,54.7446,54.7767,54.6163,54.6323,30700.0
2007-04-26 10:20:00,68.14,68.16,68.0,68.1,45500.0,54.6323,54.6484,54.5201,54.6003,45500.0
2007-04-26 10:30:00,68.1,68.2,68.1,68.1,55700.0,54.6003,54.6804,54.6003,54.6003,55700.0
2007-04-26 10:40:00,68.1,68.12,67.99,67.99,60500.0,54.6003,54.6163,54.5121,54.5121,60500.0
2007-04-26 10:50:00,67.98,67.98,67.9,67.98,31900.0,54.5041,54.5041,54.4399,54.5041,31900.0
2007-04-26 11:00:00,67.98,68.0,67.91,67.95,59700.0,54.5041,54.5201,54.4479,54.48,59700.0
2007-04-26 11:10:00,67.94,68.0,67.93,67.99,44300.0,54.472,54.5201,54.464,54.5121,44300.0
2007-04-26 11:20:00,67.99,68.0,67.95,67.99,51700.0,54.5121,54.5201,54.48,54.5121,51700.0
2007-04-26 11:30:00,68.0,68.34,68.0,68.34,75300.0,54.5201,54.7927,54.5201,54.7927,75300.0
2007-04-26 11:40:00,68.34,68.38,68.25,68.25,33900.0,54.7927,54.8248,54.7205,54.7205,33900.0
2007-04-26 11:50:00,68.25,68.26,68.05,68.09,29000.0,54.7205,54.7285,54.5602,54.5922,29000.0
2007-04-26 12:00:00,68.1,68.3,68.09,68.3,29500.0,54.6003,54.7606,54.5922,54.7606,29500.0
2007-04-26 12:10:00,68.32,68.32,68.27,68.3,26000.0,54.7767,54.7767,54.7366,54.7606,26000.0
2007-04-26 12:20:00,68.29,68.3,68.21,68.21,28000.0,54.7526,54.7606,54.6885,54.6885,28000.0
2007-04-26 12:30:00,68.2,68.25,68.19,68.21,27900.0,54.6804,54.7205,54.6724,54.6885,27900.0
2007-04-26 12:40:00,68.2,68.21,68.14,68.16,26500.0,54.6804,54.6885,54.6323,54.6484,26500.0
2007-04-26 12:50:00,68.17,68.17,68.11,68.11,25800.0,54.6564,54.6564,54.6083,54.6083,25800.0
2007-04-26 13:00:00,68.11,68.3,68.11,68.3,24400.0,54.6083,54.7606,54.6083,54.7606,24400.0
2007-04-26 13:10:00,68.3,68.47,68.3,68.46,29400.0,54.7606,54.8969,54.7606,54.8889,29400.0
2007-04-26 13:20:00,68.46,68.47,68.36,68.37,36300.0,54.8889,54.8969,54.8087,54.8167,36300.0
2007-04-26 13:30:00,68.38,68.49,68.37,68.41,32900.0,54.8248,54.913,54.8167,54.8488,32900.0
2007-04-26 13:40:00,68.41,68.56,68.41,68.47,43200.0,54.8488,54.9691,54.8488,54.8969,43200.0
2007-04-26 13:50:00,68.46,68.47,68.18,68.18,46500.0,54.8889,54.8969,54.6644,54.6644,46500.0
2007-04-26 14:00:00,68.16,68.23,68.11,68.15,31000.0,54.6484,54.7045,54.6083,54.6404,31000.0
2007-04-26 14:10:00,68.14,68.15,68.04,68.06,66600.0,54.6323,54.6404,54.5522,54.5682,66600.0
2007-04-26 14:20:00,68.06,68.11,68.05,68.08,41300.0,54.5682,54.6083,54.5602,54.5842,41300.0
2007-04-26 14:30:00,68.09,68.1,68.06,68.1,33400.0,54.5922,54.6003,54.5682,54.6003,33400.0
2007-04-26 14:40:00,68.09,68.2,68.07,68.16,96900.0,54.5922,54.6804,54.5762,54.6484,96900.0
2007-04-26 14:50:00,68.15,68.16,68.1,68.14,63500.0,54.6404,54.6484,54.6003,54.6323,63500.0
2007-04-26 15:00:00,68.13,68.16,68.11,68.13,60500.0,54.6243,54.6484,54.6083,54.6243,60500.0
2007-04-26 15:10:00,68.14,68.15,68.11,68.11,34900.0,54.6323,54.6404,54.6083,54.6083,34900.0
2007-04-26 15:20:00,68.12,68.12,68.1,68.12,31400.0,54.6163,54.6163,54.6003,54.6163,31400.0
2007-04-26 15:30:00,68.11,68.12,68.02,68.06,86200.0,54.6083,54.6163,54.5361,54.5682,86200.0
2007-04-26 15:40:00,68.06,68.11,68.03,68.09,57700.0,54.5682,54.6083,54.5441,54.5922,57700.0
2007-04-26 15:50:00,68.09,68.09,67.87,67.9,79000.0,54.5922,54.5922,54.4159,54.4399,79000.0
2007-04-27 09:30:00,67.36,67.62,67.18,67.2,54500.0,54.007,54.2154,53.8626,53.8787,54500.0
2007-04-27 09:40:00,67.19,67.27,66.84,66.94,100800.0,53.8707,53.9348,53.59,53.6702,100800.0
2007-04-27 09:50:00,66.98,67.23,66.98,67.2,74200.0,53.7023,53.9027,53.7023,53.8787,74200.0
2007-04-27 10:00:00,67.21,67.38,67.18,67.24,127800.0,53.8867,54.023,53.8626,53.9107,127800.0
2007-04-27 10:10:00,67.23,67.24,67.01,67.08,46000.0,53.9027,53.9107,53.7263,53.7825,46000.0
2007-04-27 10:20:00,67.09,67.18,67.05,67.16,65000.0,53.7905,53.8626,53.7584,53.8466,65000.0
2007-04-27 10:30:00,67.16,67.2,67.08,67.09,103500.0,53.8466,53.8787,53.7825,53.7905,103500.0
2007-04-27 10:40:00,67.09,67.14,67.05,67.14,91000.0,53.7905,53.8306,53.7584,53.8306,91000.0
2007-04-27 10:50:00,67.14,67.31,67.13,67.28,18800.0,53.8306,53.9669,53.8226,53.9428,18800.0
2007-04-27 11:00:00,67.28,67.37,67.22,67.37,21600.0,53.9428,54.015,53.8947,54.015,21600.0
2007-04-27 11:10:00,67.35,67.73,67.35,67.72,72700.0,53.9989,54.3036,53.9989,54.2956,72700.0
2007-04-27 11:20:00,67.73,67.78,67.59,67.65,58100.0,54.3036,54.3437,54.1914,54.2395,58100.0
2007-04-27 11:30:00,67.65,67.68,67.49,67.66,32200.0,54.2395,54.2635,54.1112,54.2475,32200.0
2007-04-27 11:40:00,67.66,67.66,67.53,67.55,17300.0,54.2475,54.2475,54.1433,54.1593,17300.0
2007-04-27 11:50:00,67.53,67.71,67.46,67.71,29200.0,54.1433,54.2876,54.0871,54.2876,29200.0
2007-04-27 12:00:00,67.71,67.89,67.7,67.84,57600.0,54.2876,54.4319,54.2796,54.3918,57600.0
2007-04-27 12:10:00,67.81,67.82,67.71,67.71,70100.0,54.3678,54.3758,54.2876,54.2876,70100.0
2007-04-27 12:20:00,67.7,67.7,67.53,67.53,36600.0,54.2796,54.2796,54.1433,54.1433,36600.0
2007-04-27 12:30:00,67.53,67.54,67.44,67.51,23700.0,54.1433,54.1513,54.0711,54.1272,23700.0
2007-04-27 12:40:00,67.5,67.65,67.5,67.53,30600.0,54.1192,54.2395,54.1192,54.1433,30600.0
2007-04-27 12:50:00,67.52,67.53,67.46,67.46,16900.0,54.1352,54.1433,54.0871,54.0871,16900.0
2007-04-27 13:00:00,67.45,67.62,67.43,67.59,30600.0,54.0791,54.2154,54.0631,54.1914,30600.0
2007-04-27 13:10:00,67.58,67.6,67.54,67.58,13600.0,54.1833,54.1994,54.1513,54.1833,13600.0
2007-04-27 13:20:00,67.57,67.74,67.56,67.72,35700.0,54.1753,54.3116,54.1673,54.2956,35700.0
2007-04-27 13:30:00,67.7,67.82,67.7,67.72,27100.0,54.2796,54.3758,54.2796,54.2956,27100.0
2007-04-27 13:40:00,67.73,67.78,67.65,67.66,28300.0,54.3036,54.3437,54.2395,54.2475,28300.0
2007-04-27 13:50:00,67.65,67.65,67.45,67.48,24000.0,54.2395,54.2395,54.0791,54.1032,24000.0
2007-04-27 14:00:00,67.48,67.49,67.38,67.38,27100.0,54.1032,54.1112,54.023,54.023,27100.0
2007-04-27 14:10:00,67.4,67.4,67.32,67.38,54700.0,54.039,54.039,53.9749,54.023,54700.0
2007-04-27 14:20:00,67.39,67.43,67.3,67.3,41900.0,54.031,54.0631,53.9589,53.9589,41900.0
2007-04-27 14:30:00,67.3,67.41,67.29,67.41,21100.0,53.9589,54.047,53.9508,54.047,21100.0
2007-04-27 14:40:00,67.39,67.46,67.36,67.37,26100.0,54.031,54.0871,54.007,54.015,26100.0
2007-04-27 14:50:00,67.37,67.38,67.28,67.35,31300.0,54.015,54.023,53.9428,53.9989,31300.0
2007-04-27 15:00:00,67.34,67.36,67.21,67.21,39200.0,53.9909,54.007,53.8867,53.8867,39200.0
2007-04-27 15:10:00,67.21,67.3,67.2,67.25,23400.0,53.8867,53.9589,53.8787,53.9188,23400.0
2007-04-27 15:20:00,67.24,67.24,67.12,67.14,33500.0,53.9107,53.9107,53.8145,53.8306,33500.0
2007-04-27 15:30:00,67.13,67.36,67.1,67.28,75800.0,53.8226,54.007,53.7985,53.9428,75800.0
2007-04-27 15:40:00,67.28,67.29,67.02,67.14,105500.0,53.9428,53.9508,53.7344,53.8306,105500.0
2007-04-27 15:50:00,67.15,67.19,67.04,67.17,100800.0,53.8386,53.8707,53.7504,53.8546,100800.0
2007-04-30 09:30:00,67.44,67.44,66.88,67.11,42700.0,54.0711,54.0711,53.6221,53.8065,42700.0
2007-04-30 09:40:00,67.09,67.09,67.0,67.01,41100.0,53.7905,53.7905,53.7183,53.7263,41100.0
2007-04-30 09:50:00,67.02,67.15,67.01,67.11,27700.0,53.7344,53.8386,53.7263,53.8065,27700.0
2007-04-30 10:00:00,67.11,67.16,67.02,67.02,31700.0,53.8065,53.8466,53.7344,53.7344,31700.0
2007-04-30 10:10:00,67.02,67.24,67.02,67.16,41100.0,53.7344,53.9107,53.7344,53.8466,41100.0
2007-04-30 10:20:00,67.17,67.25,67.11,67.13,46700.0,53.8546,53.9188,53.8065,53.8226,46700.0
2007-04-30 10:30:00,67.12,67.13,67.0,67.02,31400.0,53.8145,53.8226,53.7183,53.7344,31400.0
2007-04-30 10:40:00,67.02,67.06,67.01,67.02,31800.0,53.7344,53.7664,53.7263,53.7344,31800.0
2007-04-30 10:50:00,67.01,67.03,66.99,67.01,25400.0,53.7263,53.7424,53.7103,53.7263,25400.0
2007-04-30 11:00:00,67.01,67.05,66.94,67.02,57000.0,53.7263,53.7584,53.6702,53.7344,57000.0
2007-04-30 11:10:00,67.03,67.09,67.0,67.08,20800.0,53.7424,53.7905,53.7183,53.7825,20800.0
2007-04-30 11:20:00,67.08,67.09,67.05,67.07,15400.0,53.7825,53.7905,53.7584,53.7744,15400.0
2007-04-30 11:30:00,67.08,67.08,67.01,67.01,16400.0,53.7825,53.7825,53.7263,53.7263,16400.0
2007-04-30 11:40:00,67.02,67.04,66.96,66.97,25700.0,53.7344,53.7504,53.6863,53.6943,25700.0
2007-04-30 11:50:00,66.96,66.97,66.93,66.93,13000.0,53.6863,53.6943,53.6622,53.6622,13000.0
2007-04-30 12:00:00,66.92,66.92,66.77,66.8,43000.0,53.6542,53.6542,53.5339,53.558,43000.0
2007-04-30 12:10:00,66.8,66.82,66.63,66.63,45900.0,53.558,53.574,53.4217,53.4217,45900.0
2007-04-30 12:20:00,66.63,66.8,66.63,66.79,39700.0,53.4217,53.558,53.4217,53.55,39700.0
2007-04-30 12:30:00,66.79,66.84,66.78,66.81,22900.0,53.55,53.59,53.5419,53.566,22900.0
2007-04-30 12:40:00,66.81,66.81,66.78,66.78,12100.0,53.566,53.566,53.5419,53.5419,12100.0
2007-04-30 12:50:00,66.78,66.79,66.77,66.77,17700.0,53.5419,53.55,53.5339,53.5339,17700.0
2007-04-30 13:00:00,66.78,66.81,66.77,66.79,10500.0,53.5419,53.566,53.5339,53.55,10500.0
2007-04-30 13:10:00,66.79,66.79,66.76,66.76,22500.0,53.55,53.55,53.5259,53.5259,22500.0
2007-04-30 13:20:00,66.77,66.78,66.76,66.77,21900.0,53.5339,53.5419,53.5259,53.5339,21900.0
2007-04-30 13:30:00,66.77,66.83,66.77,66.83,26700.0,53.5339,53.582,53.5339,53.582,26700.0
2007-04-30 13:40:00,66.83,66.99,66.82,66.97,37700.0,53.582,53.7103,53.574,53.6943,37700.0
2007-04-30 13:50:00,66.99,66.99,66.88,66.9,39300.0,53.7103,53.7103,53.6221,53.6381,39300.0
2007-04-30 14:00:00,66.9,66.97,66.9,66.92,31100.0,53.6381,53.6943,53.6381,53.6542,31100.0
2007-04-30 14:10:00,66.92,66.97,66.92,66.96,23900.0,53.6542,53.6943,53.6542,53.6863,23900.0
2007-04-30 14:20:00,66.96,66.97,66.84,66.86,37700.0,53.6863,53.6943,53.59,53.6061,37700.0
2007-04-30 14:30:00,66.86,66.86,66.7,66.7,77400.0,53.6061,53.6061,53.4778,53.4778,77400.0
2007-04-30 14:40:00,66.71,66.72,66.45,66.48,61100.0,53.4858,53.4938,53.2774,53.3014,61100.0
2007-04-30 14:50:00,66.46,66.62,66.45,66.54,53100.0,53.2854,53.4137,53.2774,53.3495,53100.0
2007-04-30 15:00:00,66.56,66.64,66.48,66.52,35500.0,53.3655,53.4297,53.3014,53.3335,35500.0
2007-04-30 15:10:00,66.52,66.52,66.36,66.36,48100.0,53.3335,53.3335,53.2052,53.2052,48100.0
2007-04-30 15:20:00,66.36,66.5,66.35,66.45,47800.0,53.2052,53.3174,53.1972,53.2774,47800.0
2007-04-30 15:30:00,66.46,66.46,66.34,66.35,83400.0,53.2854,53.2854,53.1892,53.1972,83400.0
2007-04-30 15:40:00,66.34,66.34,66.06,66.07,148900.0,53.1892,53.1892,52.9647,52.9727,148900.0
2007-04-30 15:50:00,66.07,66.14,66.05,66.06,150700.0,52.9727,53.0288,52.9566,52.9647,150700.0
2007-05-01 09:30:00,66.12,66.53,66.03,66.05,51600.0,53.0128,53.3415,52.9406,52.9566,51600.0
2007-05-01 09:40:00,66.06,66.16,66.02,66.15,126200.0,52.9647,53.0448,52.9326,53.0368,126200.0
2007-05-01 09:50:00,66.15,66.16,66.04,66.05,111500.0,53.0368,53.0448,52.9486,52.9566,111500.0
2007-05-01 10:00:00,66.03,66.1,65.75,65.81,148900.0,52.9406,52.9967,52.7161,52.7642,148900.0
2007-05-01 10:10:00,65.81,65.83,65.5,65.51,122200.0,52.7642,52.7803,52.5157,52.5237,122200.0
2007-05-01 10:20:00,65.51,65.55,65.34,65.53,113500.0,52.5237,52.5558,52.3874,52.5397,113500.0
2007-05-01 10:30:00,65.52,65.59,65.45,65.51,93700.0,52.5317,52.5878,52.4756,52.5237,93700.0
2007-05-01 10:40:00,65.51,65.54,65.42,65.44,58900.0,52.5237,52.5477,52.4515,52.4676,58900.0
2007-05-01 10:50:00,65.45,65.47,65.41,65.43,74900.0,52.4756,52.4916,52.4435,52.4596,74900.0
2007-05-01 11:00:00,65.44,65.44,65.26,65.36,95400.0,52.4676,52.4676,52.3233,52.4034,95400.0
2007-05-01 11:10:00,65.37,65.53,65.34,65.52,57500.0,52.4114,52.5397,52.3874,52.5317,57500.0
2007-05-01 11:20:00,65.53,65.59,65.48,65.53,35000.0,52.5397,52.5878,52.4996,52.5397,35000.0
2007-05-01 11:30:00,65.52,65.64,65.52,65.55,56100.0,52.5317,52.6279,52.5317,52.5558,56100.0
2007-05-01 11:40:00,65.55,65.56,65.3,65.37,96600.0,52.5558,52.5638,52.3553,52.4114,96600.0
2007-05-01 11:50:00,65.35,65.35,65.27,65.28,50400.0,52.3954,52.3954,52.3313,52.3393,50400.0
2007-05-01 12:00:00,65.28,65.56,65.27,65.5,65700.0,52.3393,52.5638,52.3313,52.5157,65700.0
2007-05-01 12:10:00,65.5,65.58,65.49,65.55,51400.0,52.5157,52.5798,52.5077,52.5558,51400.0
2007-05-01 12:20:00,65.56,65.56,65.5,65.5,67400.0,52.5638,52.5638,52.5157,52.5157,67400.0
2007-05-01 12:30:00,65.51,65.55,65.5,65.54,31900.0,52.5237,52.5558,52.5157,52.5477,31900.0
2007-05-01 12:40:00,65.54,65.57,65.42,65.42,65500.0,52.5477,52.5718,52.4515,52.4515,65500.0
2007-05-01 12:50:00,65.42,65.42,65.26,65.28,120900.0,52.4515,52.4515,52.3233,52.3393,120900.0
2007-05-01 13:00:00,65.3,65.35,65.23,65.35,30200.0,52.3553,52.3954,52.2992,52.3954,30200.0
2007-05-01 13:10:00,65.36,65.37,65.21,65.22,35000.0,52.4034,52.4114,52.2832,52.2912,35000.0
2007-05-01 13:20:00,65.22,65.33,65.16,65.25,61100.0,52.2912,52.3794,52.2431,52.3152,61100.0
2007-05-01 13:30:00,65.24,65.29,65.21,65.26,30200.0,52.3072,52.3473,52.2832,52.3233,30200.0
2007-05-01 13:40:00,65.27,65.47,65.26,65.45,31100.0,52.3313,52.4916,52.3233,52.4756,31100.0
2007-05-01 13:50:00,65.45,65.54,65.41,65.45,36200.0,52.4756,52.5477,52.4435,52.4756,36200.0
2007-05-01 14:00:00,65.45,65.58,65.44,65.52,35500.0,52.4756,52.5798,52.4676,52.5317,35500.0
2007-05-01 14:10:00,65.5,65.56,65.48,65.52,28500.0,52.5157,52.5638,52.4996,52.5317,28500.0
2007-05-01 14:20:00,65.52,65.59,65.44,65.45,44900.0,52.5317,52.5878,52.4676,52.4756,44900.0
2007-05-01 14:30:00,65.45,65.56,65.43,65.51,95400.0,52.4756,52.5638,52.4596,52.5237,95400.0
2007-05-01 14:40:00,65.5,65.56,65.49,65.56,42000.0,52.5157,52.5638,52.5077,52.5638,42000.0
2007-05-01 14:50:00,65.55,65.65,65.5,65.59,98900.0,52.5558,52.6359,52.5157,52.5878,98900.0
2007-05-01 15:00:00,65.59,65.63,65.55,65.56,69500.0,52.5878,52.6199,52.5558,52.5638,69500.0
2007-05-01 15:10:00,65.57,65.6,65.49,65.49,34300.0,52.5718,52.5959,52.5077,52.5077,34300.0
2007-05-01 15:20:00,65.49,65.57,65.37,65.37,58800.0,52.5077,52.5718,52.4114,52.4114,58800.0
2007-05-01 15:30:00,65.37,65.52,65.36,65.43,71200.0,52.4114,52.5317,52.4034,52.4596,71200.0
2007-05-01 15:40:00,65.44,65.49,65.42,65.46,83500.0,52.4676,52.5077,52.4515,52.4836,83500.0
2007-05-01 15:50:00,65.45,65.5,65.38,65.42,173600.0,52.4756,52.5157,52.4195,52.4515,173600.0
2007-05-02 09:30:00,65.22,65.6,65.22,65.53,34900.0,52.2912,52.5959,52.2912,52.5397,34900.0
2007-05-02 09:40:00,65.55,65.6,65.38,65.58,41700.0,52.5558,52.5959,52.4195,52.5798,41700.0
2007-05-02 09:50:00,65.6,65.6,65.0,65.35,86100.0,52.5959,52.5959,52.1148,52.3954,86100.0
2007-05-02 10:00:00,65.36,65.52,65.27,65.49,75600.0,52.4034,52.5317,52.3313,52.5077,75600.0
2007-05-02 10:10:00,65.5,65.82,65.45,65.6,141200.0,52.5157,52.7722,52.4756,52.5959,141200.0
2007-05-02 10:20:00,65.6,65.65,65.59,65.62,77300.0,52.5959,52.6359,52.5878,52.6119,77300.0
2007-05-02 10:30:00,65.63,65.95,65.62,65.95,99500.0,52.6199,52.8765,52.6119,52.8765,99500.0
2007-05-02 10:40:00,65.95,66.21,65.95,66.09,53600.0,52.8765,53.0849,52.8765,52.9887,53600.0
2007-05-02 10:50:00,66.09,66.12,65.94,66.0,36900.0,52.9887,53.0128,52.8685,52.9166,36900.0
2007-05-02 11:00:00,66.0,66.01,65.77,65.78,32900.0,52.9166,52.9246,52.7322,52.7402,32900.0
2007-05-02 11:10:00,65.79,65.87,65.72,65.82,45700.0,52.7482,52.8123,52.6921,52.7722,45700.0
2007-05-02 11:20:00,65.82,66.17,65.79,66.11,149500.0,52.7722,53.0529,52.7482,53.0048,149500.0
2007-05-02 11:30:00,66.09,66.15,66.07,66.07,28400.0,52.9887,53.0368,52.9727,52.9727,28400.0
2007-05-02 11:40:00,66.07,66.08,65.84,65.87,33400.0,52.9727,52.9807,52.7883,52.8123,33400.0
2007-05-02 11:50:00,65.87,65.97,65.86,65.89,36600.0,52.8123,52.8925,52.8043,52.8284,36600.0
2007-05-02 12:00:00,65.89,65.99,65.88,65.99,18700.0,52.8284,52.9085,52.8203,52.9085,18700.0
2007-05-02 12:10:00,65.99,66.02,65.96,65.98,44300.0,52.9085,52.9326,52.8845,52.9005,44300.0
2007-05-02 12:20:00,65.98,66.0,65.96,65.98,26100.0,52.9005,52.9166,52.8845,52.9005,26100.0
2007-05-02 12:30:00,65.98,66.06,65.98,65.99,50800.0,52.9005,52.9647,52.9005,52.9085,50800.0
2007-05-02 12:40:00,66.0,66.02,65.97,66.0,16400.0,52.9166,52.9326,52.8925,52.9166,16400.0
2007-05-02 12:50:00,66.01,66.02,65.97,65.99,14400.0,52.9246,52.9326,52.8925,52.9085,14400.0
2007-05-02 13:00:00,66.01,66.05,65.98,66.0,20800.0,52.9246,52.9566,52.9005,52.9166,20800.0
2007-05-02 13:10:00,66.0,66.03,65.97,65.98,19900.0,52.9166,52.9406,52.8925,52.9005,19900.0
2007-05-02 13:20:00,65.98,66.0,65.94,65.94,12600.0,52.9005,52.9166,52.8685,52.8685,12600.0
2007-05-02 13:30:00,65.94,65.94,65.83,65.84,14400.0,52.8685,52.8685,52.7803,52.7883,14400.0
2007-05-02 13:40:00,65.85,65.89,65.83,65.89,22900.0,52.7963,52.8284,52.7803,52.8284,22900.0
2007-05-02 13:50:00,65.88,65.89,65.85,65.85,31200.0,52.8203,52.8284,52.7963,52.7963,31200.0
2007-05-02 14:00:00,65.85,65.99,65.85,65.98,18200.0,52.7963,52.9085,52.7963,52.9005,18200.0
2007-05-02 14:10:00,65.98,66.04,65.96,65.99,63300.0,52.9005,52.9486,52.8845,52.9085,63300.0
2007-05-02 14:20:00,65.99,66.16,65.98,66.09,78900.0,52.9085,53.0448,52.9005,52.9887,78900.0
2007-05-02 14:30:00,66.1,66.1,66.0,66.09,60600.0,52.9967,52.9967,52.9166,52.9887,60600.0
2007-05-02 14:40:00,66.08,66.13,66.06,66.08,36200.0,52.9807,53.0208,52.9647,52.9807,36200.0
2007-05-02 14:50:00,66.08,66.15,66.07,66.11,46000.0,52.9807,53.0368,52.9727,53.0048,46000.0
2007-05-02 15:00:00,66.12,66.2,66.12,66.2,57700.0,53.0128,53.0769,53.0128,53.0769,57700.0
2007-05-02 15:10:00,66.2,66.3,66.16,66.25,90500.0,53.0769,53.1571,53.0448,53.117,90500.0
2007-05-02 15:20:00,66.25,66.26,66.17,66.22,53600.0,53.117,53.125,53.0529,53.0929,53600.0
2007-05-02 15:30:00,66.22,66.25,66.14,66.2,53200.0,53.0929,53.117,53.0288,53.0769,53200.0
2007-05-02 15:40:00,66.2,66.2,65.99,66.02,125500.0,53.0769,53.0769,52.9085,52.9326,125500.0
2007-05-02 15:50:00,66.02,66.2,66.0,66.11,156100.0,52.9326,53.0769,52.9166,53.0048,156100.0
2007-05-03 09:30:00,66.19,67.19,66.19,66.33,153000.0,53.0689,53.8707,53.0689,53.1811,153000.0
2007-05-03 09:40:00,66.32,66.32,65.99,66.12,38100.0,53.1731,53.1731,52.9085,53.0128,38100.0
2007-05-03 09:50:00,66.12,66.4,65.9,65.93,66000.0,53.0128,53.2373,52.8364,52.8604,66000.0
2007-05-03 10:00:00,65.96,66.17,65.86,66.13,55900.0,52.8845,53.0529,52.8043,53.0208,55900.0
2007-05-03 10:10:00,66.15,66.15,65.95,66.06,37100.0,53.0368,53.0368,52.8765,52.9647,37100.0
2007-05-03 10:20:00,66.06,66.06,65.91,65.92,59000.0,52.9647,52.9647,52.8444,52.8524,59000.0
2007-05-03 10:30:00,65.92,66.11,65.91,66.0,76400.0,52.8524,53.0048,52.8444,52.9166,76400.0
2007-05-03 10:40:00,66.03,66.39,65.99,66.34,59500.0,52.9406,53.2292,52.9085,53.1892,59500.0
2007-05-03 10:50:00,66.34,66.34,66.2,66.3,53200.0,53.1892,53.1892,53.0769,53.1571,53200.0
2007-05-03 11:00:00,66.3,66.3,66.11,66.12,34000.0,53.1571,53.1571,53.0048,53.0128,34000.0
2007-05-03 11:10:00,66.14,66.17,66.11,66.15,34900.0,53.0288,53.0529,53.0048,53.0368,34900.0
2007-05-03 11:20:00,66.15,66.28,66.14,66.27,34000.0,53.0368,53.1411,53.0288,53.133,34000.0
2007-05-03 11:30:00,66.27,66.27,66.22,66.24,15400.0,53.133,53.133,53.0929,53.109,15400.0
2007-05-03 11:40:00,66.24,66.24,66.14,66.16,16400.0,53.109,53.109,53.0288,53.0448,16400.0
2007-05-03 11:50:00,66.16,66.22,66.1,66.22,81300.0,53.0448,53.0929,52.9967,53.0929,81300.0
2007-05-03 12:00:00,66.24,66.27,66.14,66.14,39000.0,53.109,53.133,53.0288,53.0288,39000.0
2007-05-03 12:10:00,66.14,66.18,66.13,66.17,52300.0,53.0288,53.0609,53.0208,53.0529,52300.0
2007-05-03 12:20:00,66.16,66.17,66.07,66.08,50300.0,53.0448,53.0529,52.9727,52.9807,50300.0
2007-05-03 12:30:00,66.08,66.14,66.07,66.11,24600.0,52.9807,53.0288,52.9727,53.0048,24600.0
2007-05-03 12:40:00,66.1,66.15,66.09,66.15,18800.0,52.9967,53.0368,52.9887,53.0368,18800.0
2007-05-03 12:50:00,66.13,66.25,66.13,66.25,61600.0,53.0208,53.117,53.0208,53.117,61600.0
2007-05-03 13:00:00,66.24,66.52,66.24,66.47,127300.0,53.109,53.3335,53.109,53.2934,127300.0
2007-05-03 13:10:00,66.47,66.47,66.35,66.38,65200.0,53.2934,53.2934,53.1972,53.2212,65200.0
2007-05-03 13:20:00,66.39,66.41,66.34,66.35,16600.0,53.2292,53.2453,53.1892,53.1972,16600.0
2007-05-03 13:30:00,66.35,66.37,66.32,66.35,30200.0,53.1972,53.2132,53.1731,53.1972,30200.0
2007-05-03 13:40:00,66.34,66.48,66.34,66.46,40300.0,53.1892,53.3014,53.1892,53.2854,40300.0
2007-05-03 13:50:00,66.47,66.47,66.41,66.43,102300.0,53.2934,53.2934,53.2453,53.2613,102300.0
2007-05-03 14:00:00,66.43,66.47,66.37,66.37,35300.0,53.2613,53.2934,53.2132,53.2132,35300.0
2007-05-03 14:10:00,66.36,66.56,66.35,66.56,32600.0,53.2052,53.3655,53.1972,53.3655,32600.0
2007-05-03 14:20:00,66.56,66.57,66.48,66.56,35600.0,53.3655,53.3736,53.3014,53.3655,35600.0
2007-05-03 14:30:00,66.57,66.58,66.54,66.54,34100.0,53.3736,53.3816,53.3495,53.3495,34100.0
2007-05-03 14:40:00,66.53,66.58,66.48,66.57,33800.0,53.3415,53.3816,53.3014,53.3736,33800.0
2007-05-03 14:50:00,66.57,66.57,66.53,66.57,55000.0,53.3736,53.3736,53.3415,53.3736,55000.0
2007-05-03 15:00:00,66.55,66.64,66.54,66.6,68300.0,53.3575,53.4297,53.3495,53.3976,68300.0
2007-05-03 15:10:00,66.58,66.61,66.42,66.43,89400.0,53.3816,53.4056,53.2533,53.2613,89400.0
2007-05-03 15:20:00,66.43,66.43,66.36,66.36,37500.0,53.2613,53.2613,53.2052,53.2052,37500.0
2007-05-03 15:30:00,66.37,66.43,66.33,66.41,72900.0,53.2132,53.2613,53.1811,53.2453,72900.0
2007-05-03 15:40:00,66.4,66.4,66.23,66.25,85500.0,53.2373,53.2373,53.101,53.117,85500.0
2007-05-03 15:50:00,66.23,66.46,66.23,66.42,98500.0,53.101,53.2854,53.101,53.2533,98500.0
2007-05-04 09:30:00,66.85,67.21,66.5,66.52,98200.0,53.5981,53.8867,53.3174,53.3335,98200.0
2007-05-04 09:40:00,66.53,66.55,66.35,66.42,31000.0,53.3415,53.3575,53.1972,53.2533,31000.0
2007-05-04 09:50:00,66.41,66.61,66.41,66.43,23000.0,53.2453,53.4056,53.2453,53.2613,23000.0
2007-05-04 10:00:00,66.42,66.6,66.38,66.52,37300.0,53.2533,53.3976,53.2212,53.3335,37300.0
2007-05-04 10:10:00,66.52,66.81,66.52,66.79,39600.0,53.3335,53.566,53.3335,53.55,39600.0
2007-05-04 10:20:00,66.81,66.88,66.7,66.78,66700.0,53.566,53.6221,53.4778,53.5419,66700.0
2007-05-04 10:30:00,66.79,66.79,66.62,66.72,61200.0,53.55,53.55,53.4137,53.4938,61200.0
2007-05-04 10:40:00,66.72,66.8,66.52,66.53,62400.0,53.4938,53.558,53.3335,53.3415,62400.0
2007-05-04 10:50:00,66.53,66.59,66.48,66.58,21500.0,53.3415,53.3896,53.3014,53.3816,21500.0
2007-05-04 11:00:00,66.58,66.65,66.47,66.48,30800.0,53.3816,53.4377,53.2934,53.3014,30800.0
2007-05-04 11:10:00,66.49,66.56,66.47,66.5,33000.0,53.3094,53.3655,53.2934,53.3174,33000.0
2007-05-04 11:20:00,66.5,66.64,66.5,66.63,27600.0,53.3174,53.4297,53.3174,53.4217,27600.0
2007-05-04 11:30:00,66.63,66.68,66.62,66.66,33300.0,53.4217,53.4618,53.4137,53.4457,33300.0
2007-05-04 11:40:00,66.67,66.72,66.64,66.66,113500.0,53.4537,53.4938,53.4297,53.4457,113500.0
2007-05-04 11:50:00,66.64,66.64,66.49,66.49,27300.0,53.4297,53.4297,53.3094,53.3094,27300.0
2007-05-04 12:00:00,66.47,66.47,66.41,66.41,38800.0,53.2934,53.2934,53.2453,53.2453,38800.0
2007-05-04 12:10:00,66.41,66.42,66.32,66.42,68500.0,53.2453,53.2533,53.1731,53.2533,68500.0
2007-05-04 12:20:00,66.43,66.49,66.39,66.47,46200.0,53.2613,53.3094,53.2292,53.2934,46200.0
2007-05-04 12:30:00,66.48,66.62,66.44,66.59,32800.0,53.3014,53.4137,53.2693,53.3896,32800.0
2007-05-04 12:40:00,66.6,66.75,66.6,66.73,31900.0,53.3976,53.5179,53.3976,53.5018,31900.0
2007-05-04 12:50:00,66.73,66.86,66.73,66.78,56300.0,53.5018,53.6061,53.5018,53.5419,56300.0
2007-05-04 13:00:00,66.79,66.8,66.59,66.6,31800.0,53.55,53.558,53.3896,53.3976,31800.0
2007-05-04 13:10:00,66.6,66.6,66.55,66.57,20100.0,53.3976,53.3976,53.3575,53.3736,20100.0
2007-05-04 13:20:00,66.57,66.62,66.55,66.55,52800.0,53.3736,53.4137,53.3575,53.3575,52800.0
2007-05-04 13:30:00,66.55,66.58,66.54,66.58,17600.0,53.3575,53.3816,53.3495,53.3816,17600.0
2007-05-04 13:40:00,66.57,66.59,66.56,66.58,31400.0,53.3736,53.3896,53.3655,53.3816,31400.0
2007-05-04 13:50:00,66.57,66.58,66.54,66.55,28700.0,53.3736,53.3816,53.3495,53.3575,28700.0
2007-05-04 14:00:00,66.55,66.6,66.54,66.56,64300.0,53.3575,53.3976,53.3495,53.3655,64300.0
2007-05-04 14:10:00,66.56,66.72,66.56,66.61,55100.0,53.3655,53.4938,53.3655,53.4056,55100.0
2007-05-04 14:20:00,66.6,66.68,66.54,66.54,39300.0,53.3976,53.4618,53.3495,53.3495,39300.0
2007-05-04 14:30:00,66.54,66.54,66.4,66.45,25900.0,53.3495,53.3495,53.2373,53.2774,25900.0
2007-05-04 14:40:00,66.45,66.63,66.44,66.61,44200.0,53.2774,53.4217,53.2693,53.4056,44200.0
2007-05-04 14:50:00,66.64,66.64,66.56,66.58,21400.0,53.4297,53.4297,53.3655,53.3816,21400.0
2007-05-04 15:00:00,66.58,66.61,66.57,66.6,39200.0,53.3816,53.4056,53.3736,53.3976,39200.0
2007-05-04 15:10:00,66.61,66.65,66.53,66.63,86300.0,53.4056,53.4377,53.3415,53.4217,86300.0
2007-05-04 15:20:00,66.63,66.72,66.6,66.72,95100.0,53.4217,53.4938,53.3976,53.4938,95100.0
2007-05-04 15:30:00,66.72,66.9,66.71,66.85,81700.0,53.4938,53.6381,53.4858,53.5981,81700.0
2007-05-04 15:40:00,66.81,67.03,66.75,66.98,197900.0,53.566,53.7424,53.5179,53.7023,197900.0
2007-05-04 15:50:00,66.96,67.11,66.89,66.9,117700.0,53.6863,53.8065,53.6301,53.6381,117700.0
2007-05-07 09:30:00,66.8,66.8,66.35,66.37,40100.0,53.558,53.558,53.1972,53.2132,40100.0
2007-05-07 09:40:00,66.35,66.35,66.1,66.1,50200.0,53.1972,53.1972,52.9967,52.9967,50200.0
2007-05-07 09:50:00,66.12,66.24,66.01,66.06,49500.0,53.0128,53.109,52.9246,52.9647,49500.0
2007-05-07 10:00:00,66.05,66.09,65.53,65.65,133800.0,52.9566,52.9887,52.5397,52.6359,133800.0
2007-05-07 10:10:00,65.63,65.75,65.56,65.72,54300.0,52.6199,52.7161,52.5638,52.6921,54300.0
2007-05-07 10:20:00,65.72,65.85,65.69,65.82,65900.0,52.6921,52.7963,52.668,52.7722,65900.0
2007-05-07 10:30:00,65.83,65.94,65.73,65.92,53600.0,52.7803,52.8685,52.7001,52.8524,53600.0
2007-05-07 10:40:00,65.93,66.1,65.92,66.05,63600.0,52.8604,52.9967,52.8524,52.9566,63600.0
2007-05-07 10:50:00,66.05,66.05,65.93,65.99,23300.0,52.9566,52.9566,52.8604,52.9085,23300.0
2007-05-07 11:00:00,66.0,66.04,65.99,66.0,32300.0,52.9166,52.9486,52.9085,52.9166,32300.0
2007-05-07 11:10:00,66.0,66.02,65.98,66.0,32200.0,52.9166,52.9326,52.9005,52.9166,32200.0
2007-05-07 11:20:00,66.01,66.02,65.99,66.01,22800.0,52.9246,52.9326,52.9085,52.9246,22800.0
2007-05-07 11:30:00,66.01,66.01,65.99,66.0,18600.0,52.9246,52.9246,52.9085,52.9166,18600.0
2007-05-07 11:40:00,66.0,66.01,65.97,65.97,29900.0,52.9166,52.9246,52.8925,52.8925,29900.0
2007-05-07 11:50:00,65.97,66.03,65.97,66.01,21200.0,52.8925,52.9406,52.8925,52.9246,21200.0
2007-05-07 12:00:00,66.03,66.1,65.97,65.98,65100.0,52.9406,52.9967,52.8925,52.9005,65100.0
2007-05-07 12:10:00,65.99,66.0,65.96,65.96,39400.0,52.9085,52.9166,52.8845,52.8845,39400.0
2007-05-07 12:20:00,65.97,65.99,65.96,65.97,18000.0,52.8925,52.9085,52.8845,52.8925,18000.0
2007-05-07 12:30:00,65.98,65.99,65.95,65.95,28700.0,52.9005,52.9085,52.8765,52.8765,28700.0
2007-05-07 12:40:00,65.95,65.95,65.81,65.88,39500.0,52.8765,52.8765,52.7642,52.8203,39500.0
2007-05-07 12:50:00,65.89,65.91,65.72,65.73,27000.0,52.8284,52.8444,52.6921,52.7001,27000.0
2007-05-07 13:00:00,65.72,65.78,65.63,65.64,32300.0,52.6921,52.7402,52.6199,52.6279,32300.0
2007-05-07 13:10:00,65.63,65.8,65.63,65.76,17500.0,52.6199,52.7562,52.6199,52.7241,17500.0
2007-05-07 13:20:00,65.76,65.77,65.71,65.77,13700.0,52.7241,52.7322,52.684,52.7322,13700.0
2007-05-07 13:30:00,65.77,65.78,65.73,65.73,9900.0,52.7322,52.7402,52.7001,52.7001,9900.0
2007-05-07 13:40:00,65.74,65.75,65.66,65.66,81400.0,52.7081,52.7161,52.644,52.644,81400.0
2007-05-07 13:50:00,65.67,65.69,65.64,65.65,34000.0,52.652,52.668,52.6279,52.6359,34000.0
2007-05-07 14:00:00,65.64,65.64,65.55,65.55,34300.0,52.6279,52.6279,52.5558,52.5558,34300.0
2007-05-07 14:10:00,65.56,65.56,65.47,65.48,89200.0,52.5638,52.5638,52.4916,52.4996,89200.0
2007-05-07 14:20:00,65.49,65.49,65.4,65.42,43400.0,52.5077,52.5077,52.4355,52.4515,43400.0
2007-05-07 14:30:00,65.41,65.44,65.35,65.36,61600.0,52.4435,52.4676,52.3954,52.4034,61600.0
2007-05-07 14:40:00,65.36,65.5,65.35,65.5,52600.0,52.4034,52.5157,52.3954,52.5157,52600.0
2007-05-07 14:50:00,65.5,65.55,65.44,65.5,93500.0,52.5157,52.5558,52.4676,52.5157,93500.0
2007-05-07 15:00:00,65.49,65.56,65.48,65.52,66100.0,52.5077,52.5638,52.4996,52.5317,66100.0
2007-05-07 15:10:00,65.53,65.55,65.51,65.53,38500.0,52.5397,52.5558,52.5237,52.5397,38500.0
2007-05-07 15:20:00,65.53,65.54,65.47,65.5,43800.0,52.5397,52.5477,52.4916,52.5157,43800.0
2007-05-07 15:30:00,65.5,65.53,65.49,65.52,98100.0,52.5157,52.5397,52.5077,52.5317,98100.0
2007-05-07 15:40:00,65.51,65.56,65.48,65.56,88700.0,52.5237,52.5638,52.4996,52.5638,88700.0
2007-05-07 15:50:00,65.56,65.59,65.49,65.49,88600.0,52.5638,52.5878,52.5077,52.5077,88600.0
2007-05-08 09:30:00,65.31,65.85,65.25,65.81,37400.0,52.3633,52.7963,52.3152,52.7642,37400.0
2007-05-08 09:40:00,65.8,66.07,65.66,65.96,73100.0,52.7562,52.9727,52.644,52.8845,73100.0
2007-05-08 09:50:00,65.97,65.99,65.88,65.95,44000.0,52.8925,52.9085,52.8203,52.8765,44000.0
2007-05-08 10:00:00,65.95,66.11,65.92,66.04,67900.0,52.8765,53.0048,52.8524,52.9486,67900.0
2007-05-08 10:10:00,66.04,66.34,65.95,66.34,80600.0,52.9486,53.1892,52.8765,53.1892,80600.0
2007-05-08 10:20:00,66.32,66.69,66.31,66.32,120400.0,53.1731,53.4698,53.1651,53.1731,120400.0
2007-05-08 10:30:00,66.34,66.46,66.27,66.42,27200.0,53.1892,53.2854,53.133,53.2533,27200.0
2007-05-08 10:40:00,66.42,66.48,66.3,66.4,87800.0,53.2533,53.3014,53.1571,53.2373,87800.0
2007-05-08 10:50:00,66.4,66.9,66.4,66.69,96900.0,53.2373,53.6381,53.2373,53.4698,96900.0
2007-05-08 11:00:00,66.69,66.77,66.59,66.59,42800.0,53.4698,53.5339,53.3896,53.3896,42800.0
2007-05-08 11:10:00,66.58,66.62,66.52,66.57,25200.0,53.3816,53.4137,53.3335,53.3736,25200.0
2007-05-08 11:20:00,66.57,66.62,66.53,66.54,37000.0,53.3736,53.4137,53.3415,53.3495,37000.0
2007-05-08 11:30:00,66.54,66.71,66.54,66.65,58700.0,53.3495,53.4858,53.3495,53.4377,58700.0
2007-05-08 11:40:00,66.66,66.84,66.65,66.76,65900.0,53.4457,53.59,53.4377,53.5259,65900.0
2007-05-08 11:50:00,66.76,67.1,66.75,67.01,95800.0,53.5259,53.7985,53.5179,53.7263,95800.0
2007-05-08 12:00:00,67.02,67.26,66.98,67.26,118400.0,53.7344,53.9268,53.7023,53.9268,118400.0
2007-05-08 12:10:00,67.25,67.47,67.25,67.47,138400.0,53.9188,54.0952,53.9188,54.0952,138400.0
2007-05-08 12:20:00,67.45,67.9,67.4,67.88,140200.0,54.0791,54.4399,54.039,54.4239,140200.0
2007-05-08 12:30:00,67.87,67.89,67.54,67.55,82900.0,54.4159,54.4319,54.1513,54.1593,82900.0
2007-05-08 12:40:00,67.54,67.59,67.44,67.49,43200.0,54.1513,54.1914,54.0711,54.1112,43200.0
2007-05-08 12:50:00,67.48,67.89,67.48,67.86,66000.0,54.1032,54.4319,54.1032,54.4078,66000.0
2007-05-08 13:00:00,67.85,68.18,67.84,67.96,94900.0,54.3998,54.6644,54.3918,54.488,94900.0
2007-05-08 13:10:00,67.95,68.09,67.81,68.06,58800.0,54.48,54.5922,54.3678,54.5682,58800.0
2007-05-08 13:20:00,68.08,68.08,67.91,67.98,47500.0,54.5842,54.5842,54.4479,54.5041,47500.0
2007-05-08 13:30:00,67.98,67.99,67.87,67.97,37100.0,54.5041,54.5121,54.4159,54.496,37100.0
2007-05-08 13:40:00,67.96,67.97,67.86,67.86,33500.0,54.488,54.496,54.4078,54.4078,33500.0
2007-05-08 13:50:00,67.85,67.85,67.7,67.84,52500.0,54.3998,54.3998,54.2796,54.3918,52500.0
2007-05-08 14:00:00,67.83,67.99,67.77,67.96,43500.0,54.3838,54.5121,54.3357,54.488,43500.0
2007-05-08 14:10:00,67.96,68.13,67.93,67.97,41000.0,54.488,54.6243,54.464,54.496,41000.0
2007-05-08 14:20:00,67.95,68.06,67.81,68.02,82000.0,54.48,54.5682,54.3678,54.5361,82000.0
2007-05-08 14:30:00,68.01,68.3,67.98,68.28,86400.0,54.5281,54.7606,54.5041,54.7446,86400.0
2007-05-08 14:40:00,68.28,68.54,68.25,68.26,156700.0,54.7446,54.953,54.7205,54.7285,156700.0
2007-05-08 14:50:00,68.25,68.25,67.94,68.09,94500.0,54.7205,54.7205,54.472,54.5922,94500.0
2007-05-08 15:00:00,68.09,68.18,68.05,68.14,79100.0,54.5922,54.6644,54.5602,54.6323,79100.0
2007-05-08 15:10:00,68.14,68.35,68.1,68.22,88900.0,54.6323,54.8007,54.6003,54.6965,88900.0
2007-05-08 15:20:00,68.21,68.29,68.1,68.25,137100.0,54.6885,54.7526,54.6003,54.7205,137100.0
2007-05-08 15:30:00,68.26,68.36,68.17,68.36,161600.0,54.7285,54.8087,54.6564,54.8087,161600.0
2007-05-08 15:40:00,68.35,68.45,68.25,68.43,156900.0,54.8007,54.8809,54.7205,54.8648,156900.0
2007-05-08 15:50:00,68.43,68.44,68.21,68.24,168500.0,54.8648,54.8729,54.6885,54.7125,168500.0
2007-05-09 09:30:00,68.0,68.0,67.39,67.59,45200.0,54.5201,54.5201,54.031,54.1914,45200.0
2007-05-09 09:40:00,67.55,67.7,67.35,67.37,80000.0,54.1593,54.2796,53.9989,54.015,80000.0
2007-05-09 09:50:00,67.37,67.78,67.37,67.53,44500.0,54.015,54.3437,54.015,54.1433,44500.0
2007-05-09 10:00:00,67.54,67.82,67.54,67.72,75600.0,54.1513,54.3758,54.1513,54.2956,75600.0
2007-05-09 10:10:00,67.69,67.71,67.55,67.56,35700.0,54.2715,54.2876,54.1593,54.1673,35700.0
2007-05-09 10:20:00,67.58,67.88,67.5,67.88,48600.0,54.1833,54.4239,54.1192,54.4239,48600.0
2007-05-09 10:30:00,67.88,67.94,67.64,67.65,37700.0,54.4239,54.472,54.2315,54.2395,37700.0
2007-05-09 10:40:00,67.64,67.73,67.57,67.68,40400.0,54.2315,54.3036,54.1753,54.2635,40400.0
2007-05-09 10:50:00,67.68,67.74,67.6,67.71,24100.0,54.2635,54.3116,54.1994,54.2876,24100.0
2007-05-09 11:00:00,67.71,67.98,67.71,67.76,42700.0,54.2876,54.5041,54.2876,54.3277,42700.0
2007-05-09 11:10:00,67.77,67.77,67.67,67.69,25300.0,54.3357,54.3357,54.2555,54.2715,25300.0
2007-05-09 11:20:00,67.7,67.7,67.64,67.69,28600.0,54.2796,54.2796,54.2315,54.2715,28600.0
2007-05-09 11:30:00,67.68,67.76,67.67,67.72,30600.0,54.2635,54.3277,54.2555,54.2956,30600.0
2007-05-09 11:40:00,67.71,68.15,67.71,68.07,113200.0,54.2876,54.6404,54.2876,54.5762,113200.0
2007-05-09 11:50:00,68.05,68.06,67.83,67.93,34300.0,54.5602,54.5682,54.3838,54.464,34300.0
2007-05-09 12:00:00,67.92,67.99,67.75,67.79,50500.0,54.4559,54.5121,54.3196,54.3517,50500.0
2007-05-09 12:10:00,67.78,67.79,67.65,67.7,24700.0,54.3437,54.3517,54.2395,54.2796,24700.0
2007-05-09 12:20:00,67.7,67.75,67.67,67.71,33400.0,54.2796,54.3196,54.2555,54.2876,33400.0
2007-05-09 12:30:00,67.71,67.91,67.7,67.91,34600.0,54.2876,54.4479,54.2796,54.4479,34600.0
2007-05-09 12:40:00,67.96,68.03,67.96,68.0,30100.0,54.488,54.5441,54.488,54.5201,30100.0
2007-05-09 12:50:00,68.0,68.03,67.99,68.0,24200.0,54.5201,54.5441,54.5121,54.5201,24200.0
2007-05-09 13:00:00,68.01,68.06,68.0,68.06,28200.0,54.5281,54.5682,54.5201,54.5682,28200.0
2007-05-09 13:10:00,68.06,68.19,68.04,68.19,30800.0,54.5682,54.6724,54.5522,54.6724,30800.0
2007-05-09 13:20:00,68.18,68.23,68.14,68.16,27600.0,54.6644,54.7045,54.6323,54.6484,27600.0
2007-05-09 13:30:00,68.16,68.2,68.12,68.12,41600.0,54.6484,54.6804,54.6163,54.6163,41600.0
2007-05-09 13:40:00,68.12,68.24,68.12,68.19,72900.0,54.6163,54.7125,54.6163,54.6724,72900.0
2007-05-09 13:50:00,68.2,68.25,68.13,68.23,53300.0,54.6804,54.7205,54.6243,54.7045,53300.0
2007-05-09 14:00:00,68.22,68.36,68.18,68.28,56500.0,54.6965,54.8087,54.6644,54.7446,56500.0
2007-05-09 14:10:00,68.3,68.48,68.05,68.31,101100.0,54.7606,54.9049,54.5602,54.7686,101100.0
2007-05-09 14:20:00,68.32,68.75,68.27,68.36,114400.0,54.7767,55.1214,54.7366,54.8087,114400.0
2007-05-09 14:30:00,68.32,68.34,68.18,68.3,44600.0,54.7767,54.7927,54.6644,54.7606,44600.0
2007-05-09 14:40:00,68.3,68.98,68.24,68.96,146300.0,54.7606,55.3058,54.7125,55.2898,146300.0
2007-05-09 14:50:00,68.97,69.19,68.87,68.98,221000.0,55.2978,55.4742,55.2176,55.3058,221000.0
2007-05-09 15:00:00,68.97,68.97,68.66,68.66,73200.0,55.2978,55.2978,55.0493,55.0493,73200.0
2007-05-09 15:10:00,68.66,68.91,68.58,68.81,97600.0,55.0493,55.2497,54.9851,55.1695,97600.0
2007-05-09 15:20:00,68.8,69.02,68.79,68.95,78900.0,55.1615,55.3379,55.1535,55.2818,78900.0
2007-05-09 15:30:00,68.94,68.94,68.64,68.69,100000.0,55.2738,55.2738,55.0332,55.0733,100000.0
2007-05-09 15:40:00,68.69,68.81,68.58,68.61,92100.0,55.0733,55.1695,54.9851,55.0092,92100.0
2007-05-09 15:50:00,68.61,68.78,68.6,68.6,128100.0,55.0092,55.1455,55.0011,55.0011,128100.0
2007-05-10 09:30:00,67.71,68.05,67.42,68.0,105600.0,54.2876,54.5602,54.0551,54.5201,105600.0
2007-05-10 09:40:00,68.0,68.05,67.52,67.54,56300.0,54.5201,54.5602,54.1352,54.1513,56300.0
2007-05-10 09:50:00,67.54,67.99,67.52,67.94,81800.0,54.1513,54.5121,54.1352,54.472,81800.0
2007-05-10 10:00:00,67.94,68.12,67.89,68.09,50100.0,54.472,54.6163,54.4319,54.5922,50100.0
2007-05-10 10:10:00,68.11,68.57,68.03,68.49,118900.0,54.6083,54.9771,54.5441,54.913,118900.0
2007-05-10 10:20:00,68.5,68.71,68.42,68.51,60000.0,54.921,55.0893,54.8568,54.929,60000.0
2007-05-10 10:30:00,68.5,68.68,68.33,68.64,67600.0,54.921,55.0653,54.7847,55.0332,67600.0
2007-05-10 10:40:00,68.64,68.7,68.55,68.55,34700.0,55.0332,55.0813,54.9611,54.9611,34700.0
2007-05-10 10:50:00,68.55,68.62,68.5,68.54,63500.0,54.9611,55.0172,54.921,54.953,63500.0
2007-05-10 11:00:00,68.52,68.54,68.41,68.46,64300.0,54.937,54.953,54.8488,54.8889,64300.0
2007-05-10 11:10:00,68.46,68.47,68.31,68.32,63000.0,54.8889,54.8969,54.7686,54.7767,63000.0
2007-05-10 11:20:00,68.33,68.44,68.23,68.23,62000.0,54.7847,54.8729,54.7045,54.7045,62000.0
2007-05-10 11:30:00,68.22,68.23,68.12,68.16,22400.0,54.6965,54.7045,54.6163,54.6484,22400.0
2007-05-10 11:40:00,68.15,68.16,67.81,67.81,53100.0,54.6404,54.6484,54.3678,54.3678,53100.0
2007-05-10 11:50:00,67.83,67.84,67.58,67.6,81300.0,54.3838,54.3918,54.1833,54.1994,81300.0
2007-05-10 12:00:00,67.58,67.64,67.39,67.64,62400.0,54.1833,54.2315,54.031,54.2315,62400.0
2007-05-10 12:10:00,67.64,67.78,67.64,67.69,30100.0,54.2315,54.3437,54.2315,54.2715,30100.0
2007-05-10 12:20:00,67.69,67.69,67.54,67.55,20000.0,54.2715,54.2715,54.1513,54.1593,20000.0
2007-05-10 12:30:00,67.55,67.55,67.4,67.48,24300.0,54.1593,54.1593,54.039,54.1032,24300.0
2007-05-10 12:40:00,67.48,67.57,67.47,67.52,24500.0,54.1032,54.1753,54.0952,54.1352,24500.0
2007-05-10 12:50:00,67.5,67.57,67.49,67.5,19800.0,54.1192,54.1753,54.1112,54.1192,19800.0
2007-05-10 13:00:00,67.51,67.52,67.38,67.41,28000.0,54.1272,54.1352,54.023,54.047,28000.0
2007-05-10 13:10:00,67.4,67.4,67.33,67.38,25700.0,54.039,54.039,53.9829,54.023,25700.0
2007-05-10 13:20:00,67.38,67.38,67.29,67.29,19100.0,54.023,54.023,53.9508,53.9508,19100.0
2007-05-10 13:30:00,67.29,67.47,67.19,67.46,66000.0,53.9508,54.0952,53.8707,54.0871,66000.0
2007-05-10 13:40:00,67.47,67.69,67.47,67.66,54400.0,54.0952,54.2715,54.0952,54.2475,54400.0
2007-05-10 13:50:00,67.66,67.74,67.59,67.59,25400.0,54.2475,54.3116,54.1914,54.1914,25400.0
2007-05-10 14:00:00,67.58,67.69,67.56,67.58,20700.0,54.1833,54.2715,54.1673,54.1833,20700.0
2007-05-10 14:10:00,67.56,67.58,67.5,67.54,34600.0,54.1673,54.1833,54.1192,54.1513,34600.0
2007-05-10 14:20:00,67.55,67.7,67.53,67.62,34100.0,54.1593,54.2796,54.1433,54.2154,34100.0
2007-05-10 14:30:00,67.62,67.74,67.59,67.6,43500.0,54.2154,54.3116,54.1914,54.1994,43500.0
2007-05-10 14:40:00,67.6,67.7,67.57,67.66,29500.0,54.1994,54.2796,54.1753,54.2475,29500.0
2007-05-10 14:50:00,67.64,67.64,67.45,67.47,29500.0,54.2315,54.2315,54.0791,54.0952,29500.0
2007-05-10 15:00:00,67.46,67.5,67.38,67.46,53600.0,54.0871,54.1192,54.023,54.0871,53600.0
2007-05-10 15:10:00,67.46,67.6,67.43,67.44,31000.0,54.0871,54.1994,54.0631,54.0711,31000.0
2007-05-10 15:20:00,67.43,67.52,67.4,67.48,72200.0,54.0631,54.1352,54.039,54.1032,72200.0
2007-05-10 15:30:00,67.48,67.53,67.45,67.53,97000.0,54.1032,54.1433,54.0791,54.1433,97000.0
2007-05-10 15:40:00,67.53,67.55,67.24,67.28,110100.0,54.1433,54.1593,53.9107,53.9428,110100.0
2007-05-10 15:50:00,67.28,67.29,66.92,66.93,158400.0,53.9428,53.9508,53.6542,53.6622,158400.0
2007-05-11 09:30:00,66.95,67.99,66.73,67.39,88800.0,53.6782,54.5121,53.5018,54.031,88800.0
2007-05-11 09:40:00,67.37,68.46,67.3,67.85,68300.0,54.015,54.8889,53.9589,54.3998,68300.0
2007-05-11 09:50:00,67.85,67.85,67.31,67.31,44100.0,54.3998,54.3998,53.9669,53.9669,44100.0
2007-05-11 10:00:00,67.35,67.46,67.23,67.34,45500.0,53.9989,54.0871,53.9027,53.9909,45500.0
2007-05-11 10:10:00,67.35,67.52,67.27,67.35,67700.0,53.9989,54.1352,53.9348,53.9989,67700.0
2007-05-11 10:20:00,67.35,67.38,67.26,67.32,28200.0,53.9989,54.023,53.9268,53.9749,28200.0
2007-05-11 10:30:00,67.33,67.41,67.32,67.38,19500.0,53.9829,54.047,53.9749,54.023,19500.0
2007-05-11 10:40:00,67.35,67.48,67.35,67.45,24700.0,53.9989,54.1032,53.9989,54.0791,24700.0
2007-05-11 10:50:00,67.46,67.64,67.44,67.5,45200.0,54.0871,54.2315,54.0711,54.1192,45200.0
2007-05-11 11:00:00,67.5,67.53,67.28,67.3,46700.0,54.1192,54.1433,53.9428,53.9589,46700.0
2007-05-11 11:10:00,67.3,67.44,67.3,67.41,21900.0,53.9589,54.0711,53.9589,54.047,21900.0
2007-05-11 11:20:00,67.4,67.54,67.39,67.52,24600.0,54.039,54.1513,54.031,54.1352,24600.0
2007-05-11 11:30:00,67.53,67.62,67.52,67.6,43600.0,54.1433,54.2154,54.1352,54.1994,43600.0
2007-05-11 11:40:00,67.57,67.58,67.52,67.57,31700.0,54.1753,54.1833,54.1352,54.1753,31700.0
2007-05-11 11:50:00,67.55,67.66,67.52,67.63,23600.0,54.1593,54.2475,54.1352,54.2234,23600.0
2007-05-11 12:00:00,67.62,67.62,67.49,67.5,18000.0,54.2154,54.2154,54.1112,54.1192,18000.0
2007-05-11 12:10:00,67.51,67.56,67.47,67.54,30800.0,54.1272,54.1673,54.0952,54.1513,30800.0
2007-05-11 12:20:00,67.53,67.56,67.49,67.49,11700.0,54.1433,54.1673,54.1112,54.1112,11700.0
2007-05-11 12:30:00,67.49,67.6,67.49,67.56,29900.0,54.1112,54.1994,54.1112,54.1673,29900.0
2007-05-11 12:40:00,67.55,67.56,67.42,67.44,24100.0,54.1593,54.1673,54.0551,54.0711,24100.0
2007-05-11 12:50:00,67.43,67.64,67.43,67.64,25500.0,54.0631,54.2315,54.0631,54.2315,25500.0
2007-05-11 13:00:00,67.64,67.66,67.5,67.51,23900.0,54.2315,54.2475,54.1192,54.1272,23900.0
2007-05-11 13:10:00,67.51,67.51,67.5,67.5,11900.0,54.1272,54.1272,54.1192,54.1192,11900.0
2007-05-11 13:20:00,67.5,67.74,67.49,67.71,27200.0,54.1192,54.3116,54.1112,54.2876,27200.0
2007-05-11 13:30:00,67.7,67.7,67.62,67.65,12700.0,54.2796,54.2796,54.2154,54.2395,12700.0
2007-05-11 13:40:00,67.65,67.68,67.58,67.58,8400.0,54.2395,54.2635,54.1833,54.1833,8400.0
2007-05-11 13:50:00,67.57,67.57,67.41,67.46,18800.0,54.1753,54.1753,54.047,54.0871,18800.0
2007-05-11 14:00:00,67.47,67.48,67.39,67.48,16400.0,54.0952,54.1032,54.031,54.1032,16400.0
2007-05-11 14:10:00,67.48,67.51,67.45,67.45,12600.0,54.1032,54.1272,54.0791,54.0791,12600.0
2007-05-11 14:20:00,67.46,67.53,67.45,67.5,18700.0,54.0871,54.1433,54.0791,54.1192,18700.0
2007-05-11 14:30:00,67.5,67.56,67.48,67.56,37300.0,54.1192,54.1673,54.1032,54.1673,37300.0
2007-05-11 14:40:00,67.56,67.68,67.54,67.6,29800.0,54.1673,54.2635,54.1513,54.1994,29800.0
2007-05-11 14:50:00,67.6,67.62,67.59,67.6,38600.0,54.1994,54.2154,54.1914,54.1994,38600.0
2007-05-11 15:00:00,67.61,67.63,67.53,67.61,35500.0,54.2074,54.2234,54.1433,54.2074,35500.0
2007-05-11 15:10:00,67.61,67.69,67.57,67.67,22500.0,54.2074,54.2715,54.1753,54.2555,22500.0
2007-05-11 15:20:00,67.67,67.75,67.64,67.75,30500.0,54.2555,54.3196,54.2315,54.3196,30500.0
2007-05-11 15:30:00,67.75,67.9,67.74,67.81,85500.0,54.3196,54.4399,54.3116,54.3678,85500.0
2007-05-11 15:40:00,67.82,67.96,67.82,67.96,68600.0,54.3758,54.488,54.3758,54.488,68600.0
2007-05-11 15:50:00,67.96,68.1,67.85,68.1,160600.0,54.488,54.6003,54.3998,54.6003,160600.0
2007-05-14 09:30:00,67.85,68.26,67.85,68.07,47400.0,54.3998,54.7285,54.3998,54.5762,47400.0
2007-05-14 09:40:00,68.05,68.43,67.94,68.39,39900.0,54.5602,54.8648,54.472,54.8328,39900.0
2007-05-14 09:50:00,68.39,68.67,68.25,68.48,60600.0,54.8328,55.0573,54.7205,54.9049,60600.0
2007-05-14 10:00:00,68.47,68.48,68.25,68.26,40200.0,54.8969,54.9049,54.7205,54.7285,40200.0
2007-05-14 10:10:00,68.28,68.6,68.27,68.54,39300.0,54.7446,55.0011,54.7366,54.953,39300.0
2007-05-14 10:20:00,68.52,68.53,68.16,68.16,58200.0,54.937,54.945,54.6484,54.6484,58200.0
2007-05-14 10:30:00,68.17,68.26,68.13,68.26,41600.0,54.6564,54.7285,54.6243,54.7285,41600.0
2007-05-14 10:40:00,68.24,68.39,68.24,68.38,31200.0,54.7125,54.8328,54.7125,54.8248,31200.0
2007-05-14 10:50:00,68.39,68.5,68.37,68.41,22300.0,54.8328,54.921,54.8167,54.8488,22300.0
2007-05-14 11:00:00,68.42,68.42,68.21,68.21,46600.0,54.8568,54.8568,54.6885,54.6885,46600.0
2007-05-14 11:10:00,68.21,68.34,68.2,68.25,29800.0,54.6885,54.7927,54.6804,54.7205,29800.0
2007-05-14 11:20:00,68.25,68.25,68.13,68.15,53600.0,54.7205,54.7205,54.6243,54.6404,53600.0
2007-05-14 11:30:00,68.13,68.24,68.13,68.22,38900.0,54.6243,54.7125,54.6243,54.6965,38900.0
2007-05-14 11:40:00,68.22,68.23,68.17,68.18,10200.0,54.6965,54.7045,54.6564,54.6644,10200.0
2007-05-14 11:50:00,68.18,68.2,68.07,68.2,36800.0,54.6644,54.6804,54.5762,54.6804,36800.0
2007-05-14 12:00:00,68.19,68.3,68.07,68.07,27500.0,54.6724,54.7606,54.5762,54.5762,27500.0
2007-05-14 12:10:00,68.07,68.12,68.04,68.08,54900.0,54.5762,54.6163,54.5522,54.5842,54900.0
2007-05-14 12:20:00,68.08,68.08,68.0,68.0,22000.0,54.5842,54.5842,54.5201,54.5201,22000.0
2007-05-14 12:30:00,68.01,68.1,68.0,68.07,27100.0,54.5281,54.6003,54.5201,54.5762,27100.0
2007-05-14 12:40:00,68.07,68.19,68.04,68.19,18600.0,54.5762,54.6724,54.5522,54.6724,18600.0
2007-05-14 12:50:00,68.19,68.22,68.18,68.2,22100.0,54.6724,54.6965,54.6644,54.6804,22100.0
2007-05-14 13:00:00,68.22,68.35,68.22,68.34,30700.0,54.6965,54.8007,54.6965,54.7927,30700.0
2007-05-14 13:10:00,68.34,68.38,68.14,68.14,26700.0,54.7927,54.8248,54.6323,54.6323,26700.0
2007-05-14 13:20:00,68.15,68.23,68.15,68.17,32200.0,54.6404,54.7045,54.6404,54.6564,32200.0
2007-05-14 13:30:00,68.19,68.2,67.99,68.01,32900.0,54.6724,54.6804,54.5121,54.5281,32900.0
2007-05-14 13:40:00,68.02,68.02,67.75,67.85,71700.0,54.5361,54.5361,54.3196,54.3998,71700.0
2007-05-14 13:50:00,67.83,67.83,67.71,67.74,26200.0,54.3838,54.3838,54.2876,54.3116,26200.0
2007-05-14 14:00:00,67.75,67.76,67.54,67.74,40500.0,54.3196,54.3277,54.1513,54.3116,40500.0
2007-05-14 14:10:00,67.73,67.74,67.6,67.7,27900.0,54.3036,54.3116,54.1994,54.2796,27900.0
2007-05-14 14:20:00,67.7,67.82,67.69,67.76,24400.0,54.2796,54.3758,54.2715,54.3277,24400.0
2007-05-14 14:30:00,67.79,67.82,67.73,67.77,19600.0,54.3517,54.3758,54.3036,54.3357,19600.0
2007-05-14 14:40:00,67.8,67.9,67.79,67.82,41600.0,54.3597,54.4399,54.3517,54.3758,41600.0
2007-05-14 14:50:00,67.84,67.91,67.79,67.8,53200.0,54.3918,54.4479,54.3517,54.3597,53200.0
2007-05-14 15:00:00,67.82,67.93,67.74,67.87,37200.0,54.3758,54.464,54.3116,54.4159,37200.0
2007-05-14 15:10:00,67.88,67.93,67.83,67.88,24600.0,54.4239,54.464,54.3838,54.4239,24600.0
2007-05-14 15:20:00,67.86,67.92,67.8,67.87,33200.0,54.4078,54.4559,54.3597,54.4159,33200.0
2007-05-14 15:30:00,67.87,67.95,67.85,67.89,55700.0,54.4159,54.48,54.3998,54.4319,55700.0
2007-05-14 15:40:00,67.88,67.98,67.77,67.95,99900.0,54.4239,54.5041,54.3357,54.48,99900.0
2007-05-14 15:50:00,67.95,68.01,67.92,68.01,95200.0,54.48,54.5281,54.4559,54.5281,95200.0
2007-05-15 09:30:00,67.96,68.41,67.9,67.92,66900.0,54.488,54.8488,54.4399,54.4559,66900.0
2007-05-15 09:40:00,67.89,67.92,67.71,67.77,44800.0,54.4319,54.4559,54.2876,54.3357,44800.0
2007-05-15 09:50:00,67.77,68.05,67.71,67.75,53300.0,54.3357,54.5602,54.2876,54.3196,53300.0
2007-05-15 10:00:00,67.75,67.98,67.75,67.82,64600.0,54.3196,54.5041,54.3196,54.3758,64600.0
2007-05-15 10:10:00,67.84,68.2,67.82,68.0,60900.0,54.3918,54.6804,54.3758,54.5201,60900.0
2007-05-15 10:20:00,68.0,68.04,67.89,67.9,62200.0,54.5201,54.5522,54.4319,54.4399,62200.0
2007-05-15 10:30:00,67.9,67.97,67.76,67.8,48100.0,54.4399,54.496,54.3277,54.3597,48100.0
2007-05-15 10:40:00,67.8,67.86,67.77,67.84,38100.0,54.3597,54.4078,54.3357,54.3918,38100.0
2007-05-15 10:50:00,67.83,67.88,67.75,67.75,57700.0,54.3838,54.4239,54.3196,54.3196,57700.0
2007-05-15 11:00:00,67.75,67.75,67.44,67.44,35000.0,54.3196,54.3196,54.0711,54.0711,35000.0
2007-05-15 11:10:00,67.44,67.54,67.35,67.46,52600.0,54.0711,54.1513,53.9989,54.0871,52600.0
2007-05-15 11:20:00,67.45,67.52,67.36,67.5,45300.0,54.0791,54.1352,54.007,54.1192,45300.0
2007-05-15 11:30:00,67.5,67.65,67.39,67.65,43800.0,54.1192,54.2395,54.031,54.2395,43800.0
2007-05-15 11:40:00,67.65,67.76,67.59,67.62,31800.0,54.2395,54.3277,54.1914,54.2154,31800.0
2007-05-15 11:50:00,67.61,67.71,67.5,67.51,29800.0,54.2074,54.2876,54.1192,54.1272,29800.0
2007-05-15 12:00:00,67.5,67.55,67.49,67.54,23300.0,54.1192,54.1593,54.1112,54.1513,23300.0
2007-05-15 12:10:00,67.52,67.71,67.49,67.5,32000.0,54.1352,54.2876,54.1112,54.1192,32000.0
2007-05-15 12:20:00,67.51,67.6,67.46,67.57,31900.0,54.1272,54.1994,54.0871,54.1753,31900.0
2007-05-15 12:30:00,67.57,67.59,67.48,67.57,31000.0,54.1753,54.1914,54.1032,54.1753,31000.0
2007-05-15 12:40:00,67.55,67.67,67.48,67.55,58700.0,54.1593,54.2555,54.1032,54.1593,58700.0
2007-05-15 12:50:00,67.52,67.57,67.37,67.47,70200.0,54.1352,54.1753,54.015,54.0952,70200.0
2007-05-15 13:00:00,67.45,67.62,67.38,67.5,62100.0,54.0791,54.2154,54.023,54.1192,62100.0
2007-05-15 13:10:00,67.49,67.58,67.48,67.5,18300.0,54.1112,54.1833,54.1032,54.1192,18300.0
2007-05-15 13:20:00,67.5,67.52,67.43,67.47,20200.0,54.1192,54.1352,54.0631,54.0952,20200.0
2007-05-15 13:30:00,67.47,67.55,67.46,67.47,16000.0,54.0952,54.1593,54.0871,54.0952,16000.0
2007-05-15 13:40:00,67.46,67.46,67.14,67.2,23100.0,54.0871,54.0871,53.8306,53.8787,23100.0
2007-05-15 13:50:00,67.2,67.36,67.2,67.25,19900.0,53.8787,54.007,53.8787,53.9188,19900.0
2007-05-15 14:00:00,67.26,67.49,67.26,67.49,38100.0,53.9268,54.1112,53.9268,54.1112,38100.0
2007-05-15 14:10:00,67.5,67.52,67.3,67.35,24200.0,54.1192,54.1352,53.9589,53.9989,24200.0
2007-05-15 14:20:00,67.35,67.45,67.32,67.38,21300.0,53.9989,54.0791,53.9749,54.023,21300.0
2007-05-15 14:30:00,67.38,67.47,67.32,67.37,43600.0,54.023,54.0952,53.9749,54.015,43600.0
2007-05-15 14:40:00,67.37,67.43,66.99,67.01,47900.0,54.015,54.0631,53.7103,53.7263,47900.0
2007-05-15 14:50:00,67.0,67.2,67.0,67.2,47400.0,53.7183,53.8787,53.7183,53.8787,47400.0
2007-05-15 15:00:00,67.2,67.26,67.18,67.22,56300.0,53.8787,53.9268,53.8626,53.8947,56300.0
2007-05-15 15:10:00,67.22,67.22,67.05,67.08,43100.0,53.8947,53.8947,53.7584,53.7825,43100.0
2007-05-15 15:20:00,67.08,67.24,66.97,67.2,45600.0,53.7825,53.9107,53.6943,53.8787,45600.0
2007-05-15 15:30:00,67.19,67.21,67.12,67.14,63600.0,53.8707,53.8867,53.8145,53.8306,63600.0
2007-05-15 15:40:00,67.14,67.22,66.86,66.9,83000.0,53.8306,53.8947,53.6061,53.6381,83000.0
2007-05-15 15:50:00,66.91,67.07,66.88,66.89,113300.0,53.6462,53.7744,53.6221,53.6301,113300.0
2007-05-16 09:30:00,66.66,67.24,66.66,66.95,72300.0,53.5084,53.974,53.5084,53.7412,72300.0
2007-05-16 09:40:00,66.94,67.2,66.83,67.16,73900.0,53.7332,53.9419,53.6449,53.9098,73900.0
2007-05-16 09:50:00,67.15,67.49,67.13,67.3,87200.0,53.9018,54.1747,53.8857,54.0222,87200.0
2007-05-16 10:00:00,67.33,67.43,67.24,67.43,51700.0,54.0463,54.1265,53.974,54.1265,51700.0
2007-05-16 10:10:00,67.43,67.53,67.31,67.37,61100.0,54.1265,54.2068,54.0302,54.0784,61100.0
2007-05-16 10:20:00,67.36,67.45,67.33,67.41,17200.0,54.0703,54.1426,54.0463,54.1105,17200.0
2007-05-16 10:30:00,67.4,67.4,67.2,67.36,31200.0,54.1024,54.1024,53.9419,54.0703,31200.0
2007-05-16 10:40:00,67.33,67.36,67.24,67.34,27600.0,54.0463,54.0703,53.974,54.0543,27600.0
2007-05-16 10:50:00,67.32,67.35,67.18,67.19,50400.0,54.0382,54.0623,53.9259,53.9339,50400.0
2007-05-16 11:00:00,67.16,67.23,67.1,67.18,32400.0,53.9098,53.966,53.8616,53.9259,32400.0
2007-05-16 11:10:00,67.18,67.2,67.09,67.17,31600.0,53.9259,53.9419,53.8536,53.9178,31600.0
2007-05-16 11:20:00,67.18,67.27,67.1,67.25,34400.0,53.9259,53.9981,53.8616,53.982,34400.0
2007-05-16 11:30:00,67.26,67.41,67.22,67.4,34800.0,53.9901,54.1105,53.958,54.1024,34800.0
2007-05-16 11:40:00,67.38,67.45,67.35,67.38,30700.0,54.0864,54.1426,54.0623,54.0864,30700.0
2007-05-16 11:50:00,67.39,67.53,67.38,67.53,48500.0,54.0944,54.2068,54.0864,54.2068,48500.0
2007-05-16 12:00:00,67.53,67.57,67.26,67.38,46500.0,54.2068,54.2389,53.9901,54.0864,46500.0
2007-05-16 12:10:00,67.36,67.37,67.26,67.26,22900.0,54.0703,54.0784,53.9901,53.9901,22900.0
2007-05-16 12:20:00,67.25,67.28,67.09,67.25,27600.0,53.982,54.0061,53.8536,53.982,27600.0
2007-05-16 12:30:00,67.25,67.27,67.15,67.17,31500.0,53.982,53.9981,53.9018,53.9178,31500.0
2007-05-16 12:40:00,67.16,67.2,67.0,67.19,35700.0,53.9098,53.9419,53.7814,53.9339,35700.0
2007-05-16 12:50:00,67.19,67.31,67.17,67.31,18400.0,53.9339,54.0302,53.9178,54.0302,18400.0
2007-05-16 13:00:00,67.31,67.34,67.19,67.27,27300.0,54.0302,54.0543,53.9339,53.9981,27300.0
2007-05-16 13:10:00,67.28,67.29,67.25,67.26,19300.0,54.0061,54.0141,53.982,53.9901,19300.0
2007-05-16 13:20:00,67.25,67.4,67.25,67.34,21500.0,53.982,54.1024,53.982,54.0543,21500.0
2007-05-16 13:30:00,67.36,67.47,67.34,67.47,20000.0,54.0703,54.1586,54.0543,54.1586,20000.0
2007-05-16 13:40:00,67.47,67.84,67.47,67.7,70900.0,54.1586,54.4556,54.1586,54.3433,70900.0
2007-05-16 13:50:00,67.71,67.72,67.62,67.62,19400.0,54.3513,54.3593,54.279,54.279,19400.0
2007-05-16 14:00:00,67.63,67.75,67.6,67.73,27900.0,54.2871,54.3834,54.263,54.3673,27900.0
2007-05-16 14:10:00,67.77,67.96,67.76,67.88,36700.0,54.3994,54.552,54.3914,54.4877,36700.0
2007-05-16 14:20:00,67.89,67.89,67.67,67.68,22400.0,54.4958,54.4958,54.3192,54.3272,22400.0
2007-05-16 14:30:00,67.68,67.82,67.63,67.63,20200.0,54.3272,54.4396,54.2871,54.2871,20200.0
2007-05-16 14:40:00,67.63,67.72,67.61,67.64,33800.0,54.2871,54.3593,54.271,54.2951,33800.0
2007-05-16 14:50:00,67.63,67.79,67.61,67.7,33800.0,54.2871,54.4155,54.271,54.3433,33800.0
2007-05-16 15:00:00,67.7,67.89,67.63,67.89,35000.0,54.3433,54.4958,54.2871,54.4958,35000.0
2007-05-16 15:10:00,67.86,67.88,67.72,67.83,34100.0,54.4717,54.4877,54.3593,54.4476,34100.0
2007-05-16 15:20:00,67.8,68.05,67.75,67.96,84000.0,54.4235,54.6242,54.3834,54.552,84000.0
2007-05-16 15:30:00,67.96,68.17,67.94,68.14,110400.0,54.552,54.7205,54.5359,54.6965,110400.0
2007-05-16 15:40:00,68.14,68.18,68.1,68.16,104100.0,54.6965,54.7286,54.6643,54.7125,104100.0
2007-05-16 15:50:00,68.16,68.23,68.1,68.17,113500.0,54.7125,54.7687,54.6643,54.7205,113500.0
2007-05-17 09:30:00,68.18,68.18,67.4,67.97,54800.0,54.7286,54.7286,54.1024,54.56,54800.0
2007-05-17 09:40:00,67.98,68.14,67.96,68.06,41500.0,54.568,54.6965,54.552,54.6322,41500.0
2007-05-17 09:50:00,68.06,68.13,67.86,67.92,53400.0,54.6322,54.6884,54.4717,54.5199,53400.0
2007-05-17 10:00:00,67.91,67.93,67.68,67.78,61700.0,54.5118,54.5279,54.3272,54.4075,61700.0
2007-05-17 10:10:00,67.78,67.78,67.48,67.49,34000.0,54.4075,54.4075,54.1667,54.1747,34000.0
2007-05-17 10:20:00,67.48,67.49,67.35,67.45,35000.0,54.1667,54.1747,54.0623,54.1426,35000.0
2007-05-17 10:30:00,67.45,67.46,67.39,67.46,32800.0,54.1426,54.1506,54.0944,54.1506,32800.0
2007-05-17 10:40:00,67.43,67.48,67.31,67.42,44700.0,54.1265,54.1667,54.0302,54.1185,44700.0
2007-05-17 10:50:00,67.41,67.41,67.33,67.36,74200.0,54.1105,54.1105,54.0463,54.0703,74200.0
2007-05-17 11:00:00,67.36,67.37,67.17,67.25,72400.0,54.0703,54.0784,53.9178,53.982,72400.0
2007-05-17 11:10:00,67.25,67.32,67.18,67.28,49000.0,53.982,54.0382,53.9259,54.0061,49000.0
2007-05-17 11:20:00,67.29,67.38,67.27,67.32,221400.0,54.0141,54.0864,53.9981,54.0382,221400.0
2007-05-17 11:30:00,67.33,67.38,67.29,67.32,24300.0,54.0463,54.0864,54.0141,54.0382,24300.0
2007-05-17 11:40:00,67.33,67.35,67.28,67.31,24300.0,54.0463,54.0623,54.0061,54.0302,24300.0
2007-05-17 11:50:00,67.32,67.33,67.09,67.12,25900.0,54.0382,54.0463,53.8536,53.8777,25900.0
2007-05-17 12:00:00,67.13,67.23,67.1,67.14,30400.0,53.8857,53.966,53.8616,53.8937,30400.0
2007-05-17 12:10:00,67.14,67.24,67.07,67.23,59700.0,53.8937,53.974,53.8376,53.966,59700.0
2007-05-17 12:20:00,67.24,67.28,67.05,67.13,21500.0,53.974,54.0061,53.8215,53.8857,21500.0
2007-05-17 12:30:00,67.13,67.21,67.07,67.07,29100.0,53.8857,53.9499,53.8376,53.8376,29100.0
2007-05-17 12:40:00,67.09,67.1,66.91,67.03,47300.0,53.8536,53.8616,53.7091,53.8054,47300.0
2007-05-17 12:50:00,67.01,67.05,66.99,67.01,19900.0,53.7894,53.8215,53.7733,53.7894,19900.0
2007-05-17 13:00:00,67.02,67.1,66.99,67.1,22100.0,53.7974,53.8616,53.7733,53.8616,22100.0
2007-05-17 13:10:00,67.09,67.16,67.07,67.09,17800.0,53.8536,53.9098,53.8376,53.8536,17800.0
2007-05-17 13:20:00,67.1,67.15,67.07,67.08,18700.0,53.8616,53.9018,53.8376,53.8456,18700.0
2007-05-17 13:30:00,67.08,67.24,67.07,67.15,33500.0,53.8456,53.974,53.8376,53.9018,33500.0
2007-05-17 13:40:00,67.15,67.21,67.13,67.15,30000.0,53.9018,53.9499,53.8857,53.9018,30000.0
2007-05-17 13:50:00,67.16,67.16,67.1,67.14,21800.0,53.9098,53.9098,53.8616,53.8937,21800.0
2007-05-17 14:00:00,67.14,67.2,67.13,67.19,25000.0,53.8937,53.9419,53.8857,53.9339,25000.0
2007-05-17 14:10:00,67.2,67.39,67.08,67.35,33000.0,53.9419,54.0944,53.8456,54.0623,33000.0
2007-05-17 14:20:00,67.35,67.35,67.19,67.28,20500.0,54.0623,54.0623,53.9339,54.0061,20500.0
2007-05-17 14:30:00,67.28,67.33,67.15,67.17,44200.0,54.0061,54.0463,53.9018,53.9178,44200.0
2007-05-17 14:40:00,67.17,67.25,67.16,67.22,28500.0,53.9178,53.982,53.9098,53.958,28500.0
2007-05-17 14:50:00,67.22,67.5,67.2,67.45,36400.0,53.958,54.1827,53.9419,54.1426,36400.0
2007-05-17 15:00:00,67.45,67.6,67.39,67.49,47900.0,54.1426,54.263,54.0944,54.1747,47900.0
2007-05-17 15:10:00,67.5,67.5,67.38,67.41,27900.0,54.1827,54.1827,54.0864,54.1105,27900.0
2007-05-17 15:20:00,67.41,67.43,67.31,67.34,60600.0,54.1105,54.1265,54.0302,54.0543,60600.0
2007-05-17 15:30:00,67.33,67.36,67.15,67.19,98800.0,54.0463,54.0703,53.9018,53.9339,98800.0
2007-05-17 15:40:00,67.18,67.25,67.12,67.13,84400.0,53.9259,53.982,53.8777,53.8857,84400.0
2007-05-17 15:50:00,67.12,67.24,67.08,67.08,117700.0,53.8777,53.974,53.8456,53.8456,117700.0
2007-05-18 09:30:00,67.11,67.39,66.91,66.92,195300.0,53.8697,54.0944,53.7091,53.7171,195300.0
2007-05-18 09:40:00,66.95,67.08,66.84,66.86,28200.0,53.7412,53.8456,53.6529,53.669,28200.0
2007-05-18 09:50:00,66.85,67.02,66.84,67.01,30700.0,53.661,53.7974,53.6529,53.7894,30700.0
2007-05-18 10:00:00,67.02,67.14,66.98,67.14,40800.0,53.7974,53.8937,53.7653,53.8937,40800.0
2007-05-18 10:10:00,67.14,67.17,67.1,67.12,43100.0,53.8937,53.9178,53.8616,53.8777,43100.0
2007-05-18 10:20:00,67.12,67.15,67.08,67.11,33200.0,53.8777,53.9018,53.8456,53.8697,33200.0
2007-05-18 10:30:00,67.1,67.37,67.08,67.35,33400.0,53.8616,54.0784,53.8456,54.0623,33400.0
2007-05-18 10:40:00,67.34,67.39,67.31,67.37,22200.0,54.0543,54.0944,54.0302,54.0784,22200.0
2007-05-18 10:50:00,67.39,67.47,67.37,67.45,14600.0,54.0944,54.1586,54.0784,54.1426,14600.0
2007-05-18 11:00:00,67.45,67.72,67.42,67.65,32800.0,54.1426,54.3593,54.1185,54.3031,32800.0
2007-05-18 11:10:00,67.64,67.85,67.63,67.65,28300.0,54.2951,54.4637,54.2871,54.3031,28300.0
2007-05-18 11:20:00,67.65,67.7,67.6,67.67,16000.0,54.3031,54.3433,54.263,54.3192,16000.0
2007-05-18 11:30:00,67.67,67.74,67.67,67.69,17400.0,54.3192,54.3754,54.3192,54.3352,17400.0
2007-05-18 11:40:00,67.68,67.69,67.41,67.41,32400.0,54.3272,54.3352,54.1105,54.1105,32400.0
2007-05-18 11:50:00,67.4,67.45,67.38,67.42,8200.0,54.1024,54.1426,54.0864,54.1185,8200.0
2007-05-18 12:00:00,67.41,67.42,67.25,67.25,13600.0,54.1105,54.1185,53.982,53.982,13600.0
2007-05-18 12:10:00,67.25,67.4,67.25,67.36,15200.0,53.982,54.1024,53.982,54.0703,15200.0
2007-05-18 12:20:00,67.36,67.53,67.36,67.4,54200.0,54.0703,54.2068,54.0703,54.1024,54200.0
2007-05-18 12:30:00,67.4,67.6,67.39,67.57,56100.0,54.1024,54.263,54.0944,54.2389,56100.0
2007-05-18 12:40:00,67.57,67.75,67.57,67.68,53700.0,54.2389,54.3834,54.2389,54.3272,53700.0
2007-05-18 12:50:00,67.66,67.9,67.61,67.89,48800.0,54.3112,54.5038,54.271,54.4958,48800.0
2007-05-18 13:00:00,67.89,67.9,67.81,67.88,13900.0,54.4958,54.5038,54.4316,54.4877,13900.0
2007-05-18 13:10:00,67.88,67.88,67.72,67.72,11700.0,54.4877,54.4877,54.3593,54.3593,11700.0
2007-05-18 13:20:00,67.72,67.72,67.57,67.65,37900.0,54.3593,54.3593,54.2389,54.3031,37900.0
2007-05-18 13:30:00,67.65,67.65,67.53,67.53,17200.0,54.3031,54.3031,54.2068,54.2068,17200.0
2007-05-18 13:40:00,67.54,67.68,67.54,67.58,15200.0,54.2148,54.3272,54.2148,54.2469,15200.0
2007-05-18 13:50:00,67.56,67.57,67.5,67.51,8500.0,54.2309,54.2389,54.1827,54.1907,8500.0
2007-05-18 14:00:00,67.5,67.66,67.47,67.54,11900.0,54.1827,54.3112,54.1586,54.2148,11900.0
2007-05-18 14:10:00,67.55,67.74,67.53,67.73,15800.0,54.2229,54.3754,54.2068,54.3673,15800.0
2007-05-18 14:20:00,67.72,67.75,67.64,67.64,13400.0,54.3593,54.3834,54.2951,54.2951,13400.0
2007-05-18 14:30:00,67.64,67.64,67.51,67.52,16400.0,54.2951,54.2951,54.1907,54.1988,16400.0
2007-05-18 14:40:00,67.52,67.58,67.44,67.55,22700.0,54.1988,54.2469,54.1346,54.2229,22700.0
2007-05-18 14:50:00,67.54,67.6,67.49,67.57,18300.0,54.2148,54.263,54.1747,54.2389,18300.0
2007-05-18 15:00:00,67.55,67.63,67.55,67.6,29300.0,54.2229,54.2871,54.2229,54.263,29300.0
2007-05-18 15:10:00,67.6,67.7,67.57,67.65,70600.0,54.263,54.3433,54.2389,54.3031,70600.0
2007-05-18 15:20:00,67.66,67.78,67.66,67.7,66600.0,54.3112,54.4075,54.3112,54.3433,66600.0
2007-05-18 15:30:00,67.68,67.73,67.57,67.58,45700.0,54.3272,54.3673,54.2389,54.2469,45700.0
2007-05-18 15:40:00,67.57,67.68,67.57,67.59,38200.0,54.2389,54.3272,54.2389,54.255,38200.0
2007-05-18 15:50:00,67.61,67.67,67.56,67.63,30000.0,54.271,54.3192,54.2309,54.2871,30000.0
2007-05-21 09:30:00,68.0,68.46,67.87,68.0,37900.0,54.5841,54.9533,54.4797,54.5841,37900.0
2007-05-21 09:40:00,67.98,68.05,67.76,67.99,59300.0,54.568,54.6242,54.3914,54.576,59300.0
2007-05-21 09:50:00,67.99,68.03,67.75,67.98,39300.0,54.576,54.6082,54.3834,54.568,39300.0
2007-05-21 10:00:00,67.97,68.32,67.97,68.28,44500.0,54.56,54.8409,54.56,54.8088,44500.0
2007-05-21 10:10:00,68.31,68.52,68.28,68.41,52200.0,54.8329,55.0015,54.8088,54.9132,52200.0
2007-05-21 10:20:00,68.41,68.49,68.19,68.2,56400.0,54.9132,54.9774,54.7366,54.7446,56400.0
2007-05-21 10:30:00,68.2,68.2,68.07,68.16,19300.0,54.7446,54.7446,54.6403,54.7125,19300.0
2007-05-21 10:40:00,68.18,68.45,68.15,68.45,72100.0,54.7286,54.9453,54.7045,54.9453,72100.0
2007-05-21 10:50:00,68.42,68.7,68.42,68.64,29900.0,54.9212,55.146,54.9212,55.0978,29900.0
2007-05-21 11:00:00,68.64,68.7,68.61,68.68,76600.0,55.0978,55.146,55.0737,55.1299,76600.0
2007-05-21 11:10:00,68.65,68.85,68.65,68.8,52600.0,55.1058,55.2664,55.1058,55.2262,52600.0
2007-05-21 11:20:00,68.8,68.98,68.79,68.87,113600.0,55.2262,55.3707,55.2182,55.2824,113600.0
2007-05-21 11:30:00,68.87,68.89,68.78,68.81,13900.0,55.2824,55.2985,55.2102,55.2343,13900.0
2007-05-21 11:40:00,68.78,68.82,68.73,68.82,26000.0,55.2102,55.2423,55.17,55.2423,26000.0
2007-05-21 11:50:00,68.83,68.84,68.68,68.71,26200.0,55.2503,55.2583,55.1299,55.154,26200.0
2007-05-21 12:00:00,68.72,68.93,68.71,68.85,37900.0,55.162,55.3306,55.154,55.2664,37900.0
2007-05-21 12:10:00,68.84,68.91,68.75,68.75,40100.0,55.2583,55.3145,55.1861,55.1861,40100.0
2007-05-21 12:20:00,68.76,68.81,68.66,68.66,24100.0,55.1941,55.2343,55.1139,55.1139,24100.0
2007-05-21 12:30:00,68.67,68.73,68.66,68.69,25700.0,55.1219,55.17,55.1139,55.1379,25700.0
2007-05-21 12:40:00,68.68,68.69,68.51,68.54,26300.0,55.1299,55.1379,54.9935,55.0175,26300.0
2007-05-21 12:50:00,68.53,68.55,68.42,68.46,15400.0,55.0095,55.0256,54.9212,54.9533,15400.0
2007-05-21 13:00:00,68.48,68.52,68.43,68.46,33400.0,54.9694,55.0015,54.9292,54.9533,33400.0
2007-05-21 13:10:00,68.45,68.47,68.37,68.38,38300.0,54.9453,54.9613,54.8811,54.8891,38300.0
2007-05-21 13:20:00,68.37,68.37,68.28,68.32,28500.0,54.8811,54.8811,54.8088,54.8409,28500.0
2007-05-21 13:30:00,68.29,68.35,68.25,68.29,19200.0,54.8169,54.865,54.7847,54.8169,19200.0
2007-05-21 13:40:00,68.29,68.29,68.18,68.19,28100.0,54.8169,54.8169,54.7286,54.7366,28100.0
2007-05-21 13:50:00,68.19,68.19,68.16,68.17,12900.0,54.7366,54.7366,54.7125,54.7205,12900.0
2007-05-21 14:00:00,68.17,68.18,68.09,68.11,29600.0,54.7205,54.7286,54.6563,54.6724,29600.0
2007-05-21 14:10:00,68.1,68.15,68.1,68.15,7100.0,54.6643,54.7045,54.6643,54.7045,7100.0
2007-05-21 14:20:00,68.16,68.37,68.15,68.32,40600.0,54.7125,54.8811,54.7045,54.8409,40600.0
2007-05-21 14:30:00,68.33,68.37,68.31,68.35,17600.0,54.849,54.8811,54.8329,54.865,17600.0
2007-05-21 14:40:00,68.35,68.47,68.32,68.42,74300.0,54.865,54.9613,54.8409,54.9212,74300.0
2007-05-21 14:50:00,68.44,68.44,68.19,68.26,40600.0,54.9373,54.9373,54.7366,54.7928,40600.0
2007-05-21 15:00:00,68.27,68.4,68.1,68.12,64100.0,54.8008,54.9052,54.6643,54.6804,64100.0
2007-05-21 15:10:00,68.11,68.29,68.08,68.23,98000.0,54.6724,54.8169,54.6483,54.7687,98000.0
2007-05-21 15:20:00,68.22,68.24,68.06,68.06,97200.0,54.7607,54.7767,54.6322,54.6322,97200.0
2007-05-21 15:30:00,68.08,68.21,68.04,68.21,30300.0,54.6483,54.7526,54.6162,54.7526,30300.0
2007-05-21 15:40:00,68.21,68.37,68.21,68.34,48700.0,54.7526,54.8811,54.7526,54.857,48700.0
2007-05-21 15:50:00,68.33,68.36,68.19,68.31,66500.0,54.849,54.873,54.7366,54.8329,66500.0
2007-05-22 09:30:00,68.27,68.47,68.07,68.07,45600.0,54.8008,54.9613,54.6403,54.6403,45600.0
2007-05-22 09:40:00,68.05,68.37,67.84,67.84,30000.0,54.6242,54.8811,54.4556,54.4556,30000.0
2007-05-22 09:50:00,67.81,67.93,67.78,67.86,59600.0,54.4316,54.5279,54.4075,54.4717,59600.0
2007-05-22 10:00:00,67.87,68.0,67.8,67.92,53300.0,54.4797,54.5841,54.4235,54.5199,53300.0
2007-05-22 10:10:00,67.92,68.0,67.85,67.89,25600.0,54.5199,54.5841,54.4637,54.4958,25600.0
2007-05-22 10:20:00,67.89,68.02,67.83,68.02,28200.0,54.4958,54.6001,54.4476,54.6001,28200.0
2007-05-22 10:30:00,68.02,68.03,67.89,67.91,42000.0,54.6001,54.6082,54.4958,54.5118,42000.0
2007-05-22 10:40:00,67.95,68.1,67.92,68.02,72800.0,54.5439,54.6643,54.5199,54.6001,72800.0
2007-05-22 10:50:00,68.01,68.04,67.95,68.0,17300.0,54.5921,54.6162,54.5439,54.5841,17300.0
2007-05-22 11:00:00,68.0,68.0,67.8,67.84,38100.0,54.5841,54.5841,54.4235,54.4556,38100.0
2007-05-22 11:10:00,67.88,67.9,67.78,67.78,22800.0,54.4877,54.5038,54.4075,54.4075,22800.0
2007-05-22 11:20:00,67.78,67.83,67.76,67.81,21400.0,54.4075,54.4476,54.3914,54.4316,21400.0
2007-05-22 11:30:00,67.8,67.82,67.75,67.77,11900.0,54.4235,54.4396,54.3834,54.3994,11900.0
2007-05-22 11:40:00,67.76,67.77,67.61,67.62,23900.0,54.3914,54.3994,54.271,54.279,23900.0
2007-05-22 11:50:00,67.62,67.66,67.55,67.61,15600.0,54.279,54.3112,54.2229,54.271,15600.0
2007-05-22 12:00:00,67.58,67.66,67.53,67.62,15300.0,54.2469,54.3112,54.2068,54.279,15300.0
2007-05-22 12:10:00,67.61,67.72,67.61,67.69,9400.0,54.271,54.3593,54.271,54.3352,9400.0
2007-05-22 12:20:00,67.68,67.7,67.66,67.69,10200.0,54.3272,54.3433,54.3112,54.3352,10200.0
2007-05-22 12:30:00,67.7,67.77,67.68,67.76,25000.0,54.3433,54.3994,54.3272,54.3914,25000.0
2007-05-22 12:40:00,67.77,67.77,67.69,67.69,26900.0,54.3994,54.3994,54.3352,54.3352,26900.0
2007-05-22 12:50:00,67.7,67.78,67.64,67.76,32500.0,54.3433,54.4075,54.2951,54.3914,32500.0
2007-05-22 13:00:00,67.75,67.75,67.65,67.7,40200.0,54.3834,54.3834,54.3031,54.3433,40200.0
2007-05-22 13:10:00,67.7,67.71,67.49,67.56,54200.0,54.3433,54.3513,54.1747,54.2309,54200.0
2007-05-22 13:20:00,67.55,67.69,67.47,67.68,25600.0,54.2229,54.3352,54.1586,54.3272,25600.0
2007-05-22 13:30:00,67.67,67.74,67.64,67.72,27700.0,54.3192,54.3754,54.2951,54.3593,27700.0
2007-05-22 13:40:00,67.71,67.74,67.69,67.7,28200.0,54.3513,54.3754,54.3352,54.3433,28200.0
2007-05-22 13:50:00,67.7,67.84,67.61,67.61,47500.0,54.3433,54.4556,54.271,54.271,47500.0
2007-05-22 14:00:00,67.61,67.86,67.61,67.86,22200.0,54.271,54.4717,54.271,54.4717,22200.0
2007-05-22 14:10:00,67.85,68.02,67.85,67.96,40000.0,54.4637,54.6001,54.4637,54.552,40000.0
2007-05-22 14:20:00,67.96,67.98,67.82,67.82,27700.0,54.552,54.568,54.4396,54.4396,27700.0
2007-05-22 14:30:00,67.82,67.95,67.75,67.75,41900.0,54.4396,54.5439,54.3834,54.3834,41900.0
2007-05-22 14:40:00,67.75,67.94,67.75,67.9,57700.0,54.3834,54.5359,54.3834,54.5038,57700.0
2007-05-22 14:50:00,67.89,68.04,67.89,68.01,62200.0,54.4958,54.6162,54.4958,54.5921,62200.0
2007-05-22 15:00:00,67.99,68.11,67.92,68.08,72100.0,54.576,54.6724,54.5199,54.6483,72100.0
2007-05-22 15:10:00,68.08,68.09,67.98,68.06,68500.0,54.6483,54.6563,54.568,54.6322,68500.0
2007-05-22 15:20:00,68.04,68.18,68.04,68.11,71600.0,54.6162,54.7286,54.6162,54.6724,71600.0
2007-05-22 15:30:00,68.1,68.22,68.07,68.22,45800.0,54.6643,54.7607,54.6403,54.7607,45800.0
2007-05-22 15:40:00,68.21,68.27,68.12,68.15,221000.0,54.7526,54.8008,54.6804,54.7045,221000.0
2007-05-22 15:50:00,68.14,68.16,68.0,68.04,86800.0,54.6965,54.7125,54.5841,54.6162,86800.0
2007-05-23 09:30:00,68.75,69.0,68.6,68.96,54200.0,55.1861,55.3868,55.0657,55.3547,54200.0
2007-05-23 09:40:00,68.96,69.15,68.85,69.05,59000.0,55.3547,55.5072,55.2664,55.4269,59000.0
2007-05-23 09:50:00,69.05,69.71,69.05,69.54,96200.0,55.4269,55.9567,55.4269,55.8202,96200.0
2007-05-23 10:00:00,69.51,69.57,69.36,69.53,59100.0,55.7962,55.8443,55.6758,55.8122,59100.0
2007-05-23 10:10:00,69.55,69.8,69.54,69.65,82900.0,55.8283,56.0289,55.8202,55.9085,82900.0
2007-05-23 10:20:00,69.62,69.75,69.58,69.68,86400.0,55.8845,55.9888,55.8523,55.9326,86400.0
2007-05-23 10:30:00,69.68,69.85,69.63,69.8,126800.0,55.9326,56.0691,55.8925,56.0289,126800.0
2007-05-23 10:40:00,69.8,70.15,69.77,70.15,172300.0,56.0289,56.3099,56.0049,56.3099,172300.0
2007-05-23 10:50:00,70.17,70.18,69.98,70.07,183700.0,56.3259,56.334,56.1734,56.2457,183700.0
2007-05-23 11:00:00,70.07,70.3,70.05,70.23,83400.0,56.2457,56.4303,56.2296,56.3741,83400.0
2007-05-23 11:10:00,70.21,70.27,70.08,70.18,90800.0,56.3581,56.4062,56.2537,56.334,90800.0
2007-05-23 11:20:00,70.21,70.22,70.14,70.2,66700.0,56.3581,56.3661,56.3019,56.35,66700.0
2007-05-23 11:30:00,70.2,70.38,70.14,70.38,41500.0,56.35,56.4945,56.3019,56.4945,41500.0
2007-05-23 11:40:00,70.39,70.79,70.34,70.67,138400.0,56.5025,56.8236,56.4624,56.7273,138400.0
2007-05-23 11:50:00,70.67,70.81,70.62,70.7,85500.0,56.7273,56.8397,56.6872,56.7514,85500.0
2007-05-23 12:00:00,70.69,70.86,70.69,70.75,52300.0,56.7434,56.8798,56.7434,56.7915,52300.0
2007-05-23 12:10:00,70.75,70.93,70.75,70.86,47000.0,56.7915,56.936,56.7915,56.8798,47000.0
2007-05-23 12:20:00,70.86,71.05,70.85,71.05,46800.0,56.8798,57.0323,56.8718,57.0323,46800.0
2007-05-23 12:30:00,71.05,71.25,70.99,71.25,107700.0,57.0323,57.1929,56.9842,57.1929,107700.0
2007-05-23 12:40:00,71.25,71.51,71.25,71.46,95500.0,57.1929,57.4016,57.1929,57.3614,95500.0
2007-05-23 12:50:00,71.46,71.72,71.44,71.57,141400.0,57.3614,57.5701,57.3454,57.4497,141400.0
2007-05-23 13:00:00,71.58,71.83,71.58,71.75,113600.0,57.4578,57.6584,57.4578,57.5942,113600.0
2007-05-23 13:10:00,71.76,71.76,71.54,71.7,137400.0,57.6022,57.6022,57.4257,57.5541,137400.0
2007-05-23 13:20:00,71.7,71.73,71.58,71.65,49600.0,57.5541,57.5782,57.4578,57.514,49600.0
2007-05-23 13:30:00,71.65,71.66,71.4,71.4,46700.0,57.514,57.522,57.3133,57.3133,46700.0
2007-05-23 13:40:00,71.4,71.41,71.18,71.2,102700.0,57.3133,57.3213,57.1367,57.1527,102700.0
2007-05-23 13:50:00,71.21,71.21,70.92,71.01,101100.0,57.1608,57.1608,56.928,57.0002,101100.0
2007-05-23 14:00:00,70.98,71.03,70.86,70.89,81200.0,56.9761,57.0163,56.8798,56.9039,81200.0
2007-05-23 14:10:00,70.86,70.99,70.72,70.78,107100.0,56.8798,56.9842,56.7674,56.8156,107100.0
2007-05-23 14:20:00,70.79,70.79,70.55,70.68,96000.0,56.8236,56.8236,56.631,56.7353,96000.0
2007-05-23 14:30:00,70.66,70.8,70.66,70.75,65300.0,56.7193,56.8317,56.7193,56.7915,65300.0
2007-05-23 14:40:00,70.73,70.83,70.6,70.79,75400.0,56.7755,56.8557,56.6711,56.8236,75400.0
2007-05-23 14:50:00,70.76,71.18,70.76,71.1,119900.0,56.7995,57.1367,56.7995,57.0725,119900.0
2007-05-23 15:00:00,71.08,71.18,71.05,71.05,78100.0,57.0564,57.1367,57.0323,57.0323,78100.0
2007-05-23 15:10:00,71.05,71.3,71.03,71.29,190800.0,57.0323,57.233,57.0163,57.225,190800.0
2007-05-23 15:20:00,71.29,71.43,71.24,71.31,121000.0,57.225,57.3374,57.1848,57.241,121000.0
2007-05-23 15:30:00,71.32,71.57,71.25,71.57,151800.0,57.2491,57.4497,57.1929,57.4497,151800.0
2007-05-23 15:40:00,71.57,71.94,71.5,71.9,354500.0,57.4497,57.7467,57.3935,57.7146,354500.0
2007-05-23 15:50:00,71.89,72.17,71.89,72.11,684200.0,57.7066,57.9314,57.7066,57.8832,684200.0
2007-05-24 09:30:00,72.29,73.69,71.02,71.29,145900.0,58.0277,59.1515,57.0082,57.225,145900.0
2007-05-24 09:40:00,71.27,71.44,71.18,71.23,105900.0,57.2089,57.3454,57.1367,57.1768,105900.0
2007-05-24 09:50:00,71.23,71.41,71.23,71.32,86300.0,57.1768,57.3213,57.1768,57.2491,86300.0
2007-05-24 10:00:00,71.32,71.7,71.32,71.63,99000.0,57.2491,57.5541,57.2491,57.4979,99000.0
2007-05-24 10:10:00,71.64,71.64,71.34,71.48,76600.0,57.5059,57.5059,57.2651,57.3775,76600.0
2007-05-24 10:20:00,71.47,71.49,71.37,71.47,44100.0,57.3695,57.3855,57.2892,57.3695,44100.0
2007-05-24 10:30:00,71.46,71.7,71.38,71.49,89700.0,57.3614,57.5541,57.2972,57.3855,89700.0
2007-05-24 10:40:00,71.49,71.69,71.39,71.56,56700.0,57.3855,57.5461,57.3052,57.4417,56700.0
2007-05-24 10:50:00,71.56,71.6,71.12,71.15,75200.0,57.4417,57.4738,57.0885,57.1126,75200.0
2007-05-24 11:00:00,71.16,71.25,71.04,71.25,74400.0,57.1206,57.1929,57.0243,57.1929,74400.0
2007-05-24 11:10:00,71.22,71.23,70.75,70.76,59400.0,57.1688,57.1768,56.7915,56.7995,59400.0
2007-05-24 11:20:00,70.76,70.85,70.67,70.77,73300.0,56.7995,56.8718,56.7273,56.8076,73300.0
2007-05-24 11:30:00,70.78,70.84,70.6,70.73,62800.0,56.8156,56.8638,56.6711,56.7755,62800.0
2007-05-24 11:40:00,70.72,70.86,70.69,70.86,60900.0,56.7674,56.8798,56.7434,56.8798,60900.0
2007-05-24 11:50:00,70.86,71.02,70.86,71.01,35400.0,56.8798,57.0082,56.8798,57.0002,35400.0
2007-05-24 12:00:00,71.0,71.11,70.98,70.98,44300.0,56.9922,57.0805,56.9761,56.9761,44300.0
2007-05-24 12:10:00,70.98,70.98,70.75,70.75,37300.0,56.9761,56.9761,56.7915,56.7915,37300.0
2007-05-24 12:20:00,70.75,70.75,70.58,70.65,51600.0,56.7915,56.7915,56.6551,56.7112,51600.0
2007-05-24 12:30:00,70.65,70.7,70.29,70.39,53500.0,56.7112,56.7514,56.4223,56.5025,53500.0
2007-05-24 12:40:00,70.4,70.65,70.29,70.64,43900.0,56.5106,56.7112,56.4223,56.7032,43900.0
2007-05-24 12:50:00,70.62,70.65,70.48,70.6,38300.0,56.6872,56.7112,56.5748,56.6711,38300.0
2007-05-24 13:00:00,70.6,70.64,70.5,70.5,21000.0,56.6711,56.7032,56.5908,56.5908,21000.0
2007-05-24 13:10:00,70.5,70.58,70.41,70.52,51200.0,56.5908,56.6551,56.5186,56.6069,51200.0
2007-05-24 13:20:00,70.53,70.61,70.45,70.5,42600.0,56.6149,56.6791,56.5507,56.5908,42600.0
2007-05-24 13:30:00,70.5,70.51,70.37,70.42,30400.0,56.5908,56.5989,56.4865,56.5266,30400.0
2007-05-24 13:40:00,70.4,70.56,70.39,70.41,34100.0,56.5106,56.639,56.5025,56.5186,34100.0
2007-05-24 13:50:00,70.42,70.57,70.39,70.57,46700.0,56.5266,56.647,56.5025,56.647,46700.0
2007-05-24 14:00:00,70.56,70.62,70.29,70.39,53500.0,56.639,56.6872,56.4223,56.5025,53500.0
2007-05-24 14:10:00,70.4,70.46,70.2,70.22,63000.0,56.5106,56.5587,56.35,56.3661,63000.0
2007-05-24 14:20:00,70.23,70.35,70.21,70.3,32200.0,56.3741,56.4704,56.3581,56.4303,32200.0
2007-05-24 14:30:00,70.3,70.39,70.19,70.21,43200.0,56.4303,56.5025,56.342,56.3581,43200.0
2007-05-24 14:40:00,70.21,70.3,70.01,70.15,74300.0,56.3581,56.4303,56.1975,56.3099,74300.0
2007-05-24 14:50:00,70.14,70.28,70.09,70.12,113000.0,56.3019,56.4142,56.2617,56.2858,113000.0
2007-05-24 15:00:00,70.12,70.3,70.07,70.2,89900.0,56.2858,56.4303,56.2457,56.35,89900.0
2007-05-24 15:10:00,70.2,70.2,69.91,69.98,183100.0,56.35,56.35,56.1172,56.1734,183100.0
2007-05-24 15:20:00,69.98,70.09,69.87,69.9,152600.0,56.1734,56.2617,56.0851,56.1092,152600.0
2007-05-24 15:30:00,69.9,70.0,69.71,69.75,252600.0,56.1092,56.1895,55.9567,55.9888,252600.0
2007-05-24 15:40:00,69.75,69.95,69.75,69.81,100800.0,55.9888,56.1494,55.9888,56.037,100800.0
2007-05-24 15:50:00,69.82,69.99,69.81,69.99,130300.0,56.045,56.1815,56.037,56.1815,130300.0
2007-05-25 09:30:00,70.01,70.75,69.96,70.35,49900.0,56.1975,56.7915,56.1574,56.4704,49900.0
2007-05-25 09:40:00,70.35,70.46,70.02,70.1,49300.0,56.4704,56.5587,56.2055,56.2698,49300.0
2007-05-25 09:50:00,70.1,70.24,69.83,69.89,53000.0,56.2698,56.3821,56.053,56.1012,53000.0
2007-05-25 10:00:00,69.84,69.88,69.6,69.7,55500.0,56.0611,56.0932,55.8684,55.9487,55500.0
2007-05-25 10:10:00,69.7,70.21,69.7,70.06,50700.0,55.9487,56.3581,55.9487,56.2376,50700.0
2007-05-25 10:20:00,70.04,70.06,69.95,69.98,33300.0,56.2216,56.2376,56.1494,56.1734,33300.0
2007-05-25 10:30:00,69.98,70.32,69.96,70.32,54200.0,56.1734,56.4464,56.1574,56.4464,54200.0
2007-05-25 10:40:00,70.3,70.4,70.14,70.16,32400.0,56.4303,56.5106,56.3019,56.3179,32400.0
2007-05-25 10:50:00,70.15,70.15,69.94,70.0,31400.0,56.3099,56.3099,56.1413,56.1895,31400.0
2007-05-25 11:00:00,70.01,70.13,69.98,70.11,33500.0,56.1975,56.2938,56.1734,56.2778,33500.0
2007-05-25 11:10:00,70.12,70.22,70.0,70.04,39600.0,56.2858,56.3661,56.1895,56.2216,39600.0
2007-05-25 11:20:00,70.04,70.14,69.97,70.03,49300.0,56.2216,56.3019,56.1654,56.2136,49300.0
2007-05-25 11:30:00,70.03,70.17,70.03,70.13,22700.0,56.2136,56.3259,56.2136,56.2938,22700.0
2007-05-25 11:40:00,70.12,70.13,69.96,70.02,18500.0,56.2858,56.2938,56.1574,56.2055,18500.0
2007-05-25 11:50:00,70.01,70.04,69.93,69.98,26800.0,56.1975,56.2216,56.1333,56.1734,26800.0
2007-05-25 12:00:00,69.99,69.99,69.84,69.89,26200.0,56.1815,56.1815,56.0611,56.1012,26200.0
2007-05-25 12:10:00,69.89,69.92,69.79,69.82,25700.0,56.1012,56.1253,56.0209,56.045,25700.0
2007-05-25 12:20:00,69.82,69.85,69.61,69.7,25900.0,56.045,56.0691,55.8764,55.9487,25900.0
2007-05-25 12:30:00,69.72,69.76,69.61,69.75,35200.0,55.9647,55.9968,55.8764,55.9888,35200.0
2007-05-25 12:40:00,69.75,69.75,69.6,69.63,22700.0,55.9888,55.9888,55.8684,55.8925,22700.0
2007-05-25 12:50:00,69.64,69.65,69.55,69.6,27600.0,55.9005,55.9085,55.8283,55.8684,27600.0
2007-05-25 13:00:00,69.61,69.84,69.6,69.76,21800.0,55.8764,56.0611,55.8684,55.9968,21800.0
2007-05-25 13:10:00,69.74,69.84,69.69,69.75,32200.0,55.9808,56.0611,55.9406,55.9888,32200.0
2007-05-25 13:20:00,69.75,69.78,69.7,69.73,19500.0,55.9888,56.0129,55.9487,55.9728,19500.0
2007-05-25 13:30:00,69.72,69.75,69.68,69.7,17900.0,55.9647,55.9888,55.9326,55.9487,17900.0
2007-05-25 13:40:00,69.7,69.72,69.62,69.65,26800.0,55.9487,55.9647,55.8845,55.9085,26800.0
2007-05-25 13:50:00,69.65,69.74,69.65,69.74,27500.0,55.9085,55.9808,55.9085,55.9808,27500.0
2007-05-25 14:00:00,69.72,69.75,69.63,69.7,28500.0,55.9647,55.9888,55.8925,55.9487,28500.0
2007-05-25 14:10:00,69.69,69.74,69.64,69.68,29700.0,55.9406,55.9808,55.9005,55.9326,29700.0
2007-05-25 14:20:00,69.7,69.75,69.65,69.65,17400.0,55.9487,55.9888,55.9085,55.9085,17400.0
2007-05-25 14:30:00,69.66,69.74,69.66,69.71,18500.0,55.9166,55.9808,55.9166,55.9567,18500.0
2007-05-25 14:40:00,69.71,69.85,69.71,69.81,24500.0,55.9567,56.0691,55.9567,56.037,24500.0
2007-05-25 14:50:00,69.8,69.84,69.7,69.75,32700.0,56.0289,56.0611,55.9487,55.9888,32700.0
2007-05-25 15:00:00,69.74,69.85,69.67,69.7,61700.0,55.9808,56.0691,55.9246,55.9487,61700.0
2007-05-25 15:10:00,69.71,69.77,69.67,69.7,30100.0,55.9567,56.0049,55.9246,55.9487,30100.0
2007-05-25 15:20:00,69.7,69.74,69.69,69.71,30100.0,55.9487,55.9808,55.9406,55.9567,30100.0
2007-05-25 15:30:00,69.72,69.84,69.71,69.83,34800.0,55.9647,56.0611,55.9567,56.053,34800.0
2007-05-25 15:40:00,69.83,69.85,69.75,69.82,34900.0,56.053,56.0691,55.9888,56.045,34900.0
2007-05-25 15:50:00,69.82,69.89,69.8,69.83,49500.0,56.045,56.1012,56.0289,56.053,49500.0
2007-05-29 09:30:00,69.83,69.97,69.71,69.94,28900.0,56.053,56.1654,55.9567,56.1413,28900.0
2007-05-29 09:40:00,69.96,70.23,69.94,70.02,51400.0,56.1574,56.3741,56.1413,56.2055,51400.0
2007-05-29 09:50:00,70.01,70.21,69.94,70.07,69900.0,56.1975,56.3581,56.1413,56.2457,69900.0
2007-05-29 10:00:00,70.08,70.2,69.93,69.97,39700.0,56.2537,56.35,56.1333,56.1654,39700.0
2007-05-29 10:10:00,69.97,70.31,69.97,70.27,41800.0,56.1654,56.4383,56.1654,56.4062,41800.0
2007-05-29 10:20:00,70.27,70.29,70.09,70.17,32700.0,56.4062,56.4223,56.2617,56.3259,32700.0
2007-05-29 10:30:00,70.18,70.33,70.08,70.31,24900.0,56.334,56.4544,56.2537,56.4383,24900.0
2007-05-29 10:40:00,70.31,70.48,70.3,70.45,33600.0,56.4383,56.5748,56.4303,56.5507,33600.0
2007-05-29 10:50:00,70.43,70.62,70.43,70.49,28000.0,56.5346,56.6872,56.5346,56.5828,28000.0
2007-05-29 11:00:00,70.48,70.57,70.48,70.49,26700.0,56.5748,56.647,56.5748,56.5828,26700.0
2007-05-29 11:10:00,70.49,70.63,70.49,70.53,24900.0,56.5828,56.6952,56.5828,56.6149,24900.0
2007-05-29 11:20:00,70.53,70.58,70.41,70.46,20200.0,56.6149,56.6551,56.5186,56.5587,20200.0
2007-05-29 11:30:00,70.46,70.54,70.43,70.47,28900.0,56.5587,56.6229,56.5346,56.5668,28900.0
2007-05-29 11:40:00,70.46,70.48,70.29,70.29,24800.0,56.5587,56.5748,56.4223,56.4223,24800.0
2007-05-29 11:50:00,70.29,70.29,70.05,70.05,36600.0,56.4223,56.4223,56.2296,56.2296,36600.0
2007-05-29 12:00:00,70.05,70.09,69.94,70.0,51100.0,56.2296,56.2617,56.1413,56.1895,51100.0
2007-05-29 12:10:00,69.99,70.01,69.86,69.98,34700.0,56.1815,56.1975,56.0771,56.1734,34700.0
2007-05-29 12:20:00,69.98,70.0,69.87,69.91,28000.0,56.1734,56.1895,56.0851,56.1172,28000.0
2007-05-29 12:30:00,69.91,70.0,69.88,69.95,31200.0,56.1172,56.1895,56.0932,56.1494,31200.0
2007-05-29 12:40:00,69.97,70.0,69.9,69.91,13400.0,56.1654,56.1895,56.1092,56.1172,13400.0
2007-05-29 12:50:00,69.91,70.0,69.9,69.97,20000.0,56.1172,56.1895,56.1092,56.1654,20000.0
2007-05-29 13:00:00,69.97,70.13,69.97,70.11,22200.0,56.1654,56.2938,56.1654,56.2778,22200.0
2007-05-29 13:10:00,70.12,70.19,70.03,70.04,27500.0,56.2858,56.342,56.2136,56.2216,27500.0
2007-05-29 13:20:00,70.04,70.05,69.86,70.05,31700.0,56.2216,56.2296,56.0771,56.2296,31700.0
2007-05-29 13:30:00,70.04,70.05,69.99,70.03,21900.0,56.2216,56.2296,56.1815,56.2136,21900.0
2007-05-29 13:40:00,70.01,70.12,70.0,70.06,24600.0,56.1975,56.2858,56.1895,56.2376,24600.0
2007-05-29 13:50:00,70.06,70.2,70.0,70.16,27200.0,56.2376,56.35,56.1895,56.3179,27200.0
2007-05-29 14:00:00,70.17,70.28,70.08,70.26,38300.0,56.3259,56.4142,56.2537,56.3982,38300.0
2007-05-29 14:10:00,70.25,70.32,70.18,70.28,28800.0,56.3902,56.4464,56.334,56.4142,28800.0
2007-05-29 14:20:00,70.29,70.45,70.26,70.4,61700.0,56.4223,56.5507,56.3982,56.5106,61700.0
2007-05-29 14:30:00,70.43,70.45,70.29,70.42,56600.0,56.5346,56.5507,56.4223,56.5266,56600.0
2007-05-29 14:40:00,70.41,70.82,70.41,70.72,120800.0,56.5186,56.8477,56.5186,56.7674,120800.0
2007-05-29 14:50:00,70.72,70.93,70.7,70.81,96700.0,56.7674,56.936,56.7514,56.8397,96700.0
2007-05-29 15:00:00,70.8,70.83,70.7,70.74,37300.0,56.8317,56.8557,56.7514,56.7835,37300.0
2007-05-29 15:10:00,70.73,70.79,70.68,70.7,31500.0,56.7755,56.8236,56.7353,56.7514,31500.0
2007-05-29 15:20:00,70.7,70.82,70.69,70.74,31700.0,56.7514,56.8477,56.7434,56.7835,31700.0
2007-05-29 15:30:00,70.74,70.79,70.67,70.76,51600.0,56.7835,56.8236,56.7273,56.7995,51600.0
2007-05-29 15:40:00,70.77,70.93,70.75,70.84,82700.0,56.8076,56.936,56.7915,56.8638,82700.0
2007-05-29 15:50:00,70.84,70.92,70.78,70.86,85200.0,56.8638,56.928,56.8156,56.8798,85200.0
2007-05-30 09:30:00,70.03,70.16,69.77,69.93,69100.0,56.2136,56.3179,56.0049,56.1333,69100.0
2007-05-30 09:40:00,69.99,69.99,69.52,69.73,67400.0,56.1815,56.1815,55.8042,55.9728,67400.0
2007-05-30 09:50:00,69.71,69.75,69.55,69.73,31900.0,55.9567,55.9888,55.8283,55.9728,31900.0
2007-05-30 10:00:00,69.72,70.19,69.71,70.18,52000.0,55.9647,56.342,55.9567,56.334,52000.0
2007-05-30 10:10:00,70.18,70.27,70.05,70.18,52700.0,56.334,56.4062,56.2296,56.334,52700.0
2007-05-30 10:20:00,70.18,70.23,70.06,70.17,35500.0,56.334,56.3741,56.2376,56.3259,35500.0
2007-05-30 10:30:00,70.15,70.39,70.06,70.39,44700.0,56.3099,56.5025,56.2376,56.5025,44700.0
2007-05-30 10:40:00,70.34,70.38,70.14,70.24,43700.0,56.4624,56.4945,56.3019,56.3821,43700.0
2007-05-30 10:50:00,70.26,70.53,70.25,70.45,46300.0,56.3982,56.6149,56.3902,56.5507,46300.0
2007-05-30 11:00:00,70.43,70.83,70.39,70.75,59400.0,56.5346,56.8557,56.5025,56.7915,59400.0
2007-05-30 11:10:00,70.73,70.82,70.64,70.76,56700.0,56.7755,56.8477,56.7032,56.7995,56700.0
2007-05-30 11:20:00,70.76,70.84,70.7,70.78,21200.0,56.7995,56.8638,56.7514,56.8156,21200.0
2007-05-30 11:30:00,70.74,70.78,70.61,70.75,31600.0,56.7835,56.8156,56.6791,56.7915,31600.0
2007-05-30 11:40:00,70.77,70.84,70.57,70.7,32900.0,56.8076,56.8638,56.647,56.7514,32900.0
2007-05-30 11:50:00,70.7,70.7,70.59,70.59,12800.0,56.7514,56.7514,56.6631,56.6631,12800.0
2007-05-30 12:00:00,70.59,70.59,70.48,70.53,55000.0,56.6631,56.6631,56.5748,56.6149,55000.0
2007-05-30 12:10:00,70.52,70.78,70.52,70.68,27400.0,56.6069,56.8156,56.6069,56.7353,27400.0
2007-05-30 12:20:00,70.64,70.86,70.55,70.86,25000.0,56.7032,56.8798,56.631,56.8798,25000.0
2007-05-30 12:30:00,70.86,71.27,70.86,71.16,93100.0,56.8798,57.2089,56.8798,57.1206,93100.0
2007-05-30 12:40:00,71.12,71.2,70.99,71.09,45400.0,57.0885,57.1527,56.9842,57.0644,45400.0
2007-05-30 12:50:00,71.08,71.08,70.87,71.01,42300.0,57.0564,57.0564,56.8878,57.0002,42300.0
2007-05-30 13:00:00,71.0,71.13,70.95,71.06,120600.0,56.9922,57.0965,56.9521,57.0404,120600.0
2007-05-30 13:10:00,71.04,71.21,71.01,71.18,59700.0,57.0243,57.1608,57.0002,57.1367,59700.0
2007-05-30 13:20:00,71.19,71.24,71.15,71.21,39900.0,57.1447,57.1848,57.1126,57.1608,39900.0
2007-05-30 13:30:00,71.21,71.27,71.2,71.26,41100.0,57.1608,57.2089,57.1527,57.2009,41100.0
2007-05-30 13:40:00,71.26,71.38,71.21,71.33,67100.0,57.2009,57.2972,57.1608,57.2571,67100.0
2007-05-30 13:50:00,71.3,71.35,71.24,71.34,92300.0,57.233,57.2731,57.1848,57.2651,92300.0
2007-05-30 14:00:00,71.32,71.43,71.23,71.34,112900.0,57.2491,57.3374,57.1768,57.2651,112900.0
2007-05-30 14:10:00,71.34,71.5,71.34,71.45,67100.0,57.2651,57.3935,57.2651,57.3534,67100.0
2007-05-30 14:20:00,71.44,71.64,71.39,71.58,99600.0,57.3454,57.5059,57.3052,57.4578,99600.0
2007-05-30 14:30:00,71.59,71.78,71.51,71.65,85100.0,57.4658,57.6183,57.4016,57.514,85100.0
2007-05-30 14:40:00,71.66,71.96,71.66,71.94,130100.0,57.522,57.7628,57.522,57.7467,130100.0
2007-05-30 14:50:00,71.94,72.3,71.91,72.29,203600.0,57.7467,58.0357,57.7227,58.0277,203600.0
2007-05-30 15:00:00,72.29,72.37,72.25,72.25,95700.0,58.0277,58.0919,57.9956,57.9956,95700.0
2007-05-30 15:10:00,72.25,72.36,72.2,72.27,123300.0,57.9956,58.0839,57.9554,58.0116,123300.0
2007-05-30 15:20:00,72.27,72.29,72.21,72.27,93300.0,58.0116,58.0277,57.9635,58.0116,93300.0
2007-05-30 15:30:00,72.27,72.44,72.26,72.32,92100.0,58.0116,58.1481,58.0036,58.0518,92100.0
2007-05-30 15:40:00,72.31,72.58,72.26,72.51,169500.0,58.0437,58.2605,58.0036,58.2043,169500.0
2007-05-30 15:50:00,72.5,72.63,72.49,72.63,216700.0,58.1963,58.3006,58.1882,58.3006,216700.0
2007-05-31 09:30:00,72.57,72.9,71.99,72.17,52200.0,58.2524,58.5173,57.7869,57.9314,52200.0
2007-05-31 09:40:00,72.17,72.18,71.73,71.98,79500.0,57.9314,57.9394,57.5782,57.7788,79500.0
2007-05-31 09:50:00,71.99,72.04,71.84,71.85,47400.0,57.7869,57.827,57.6665,57.6745,47400.0
2007-05-31 10:00:00,71.86,71.87,71.54,71.64,67700.0,57.6825,57.6905,57.4257,57.5059,67700.0
2007-05-31 10:10:00,71.64,71.69,71.42,71.43,43200.0,57.5059,57.5461,57.3293,57.3374,43200.0
2007-05-31 10:20:00,71.42,71.56,71.32,71.33,68600.0,57.3293,57.4417,57.2491,57.2571,68600.0
2007-05-31 10:30:00,71.33,71.42,71.26,71.26,68500.0,57.2571,57.3293,57.2009,57.2009,68500.0
2007-05-31 10:40:00,71.27,71.4,71.2,71.21,43200.0,57.2089,57.3133,57.1527,57.1608,43200.0
2007-05-31 10:50:00,71.22,71.26,71.15,71.17,46300.0,57.1688,57.2009,57.1126,57.1287,46300.0
2007-05-31 11:00:00,71.17,71.19,70.85,70.9,64000.0,57.1287,57.1447,56.8718,56.9119,64000.0
2007-05-31 11:10:00,70.9,70.93,70.77,70.83,57600.0,56.9119,56.936,56.8076,56.8557,57600.0
2007-05-31 11:20:00,70.84,70.89,70.8,70.86,24900.0,56.8638,56.9039,56.8317,56.8798,24900.0
2007-05-31 11:30:00,70.88,71.16,70.87,71.15,39600.0,56.8959,57.1206,56.8878,57.1126,39600.0
2007-05-31 11:40:00,71.14,71.17,70.92,70.92,28000.0,57.1046,57.1287,56.928,56.928,28000.0
2007-05-31 11:50:00,70.9,70.9,70.74,70.74,25900.0,56.9119,56.9119,56.7835,56.7835,25900.0
2007-05-31 12:00:00,70.75,70.75,70.62,70.69,30200.0,56.7915,56.7915,56.6872,56.7434,30200.0
2007-05-31 12:10:00,70.7,70.77,70.63,70.74,37200.0,56.7514,56.8076,56.6952,56.7835,37200.0
2007-05-31 12:20:00,70.75,70.76,70.69,70.74,24900.0,56.7915,56.7995,56.7434,56.7835,24900.0
2007-05-31 12:30:00,70.76,70.78,70.67,70.67,88900.0,56.7995,56.8156,56.7273,56.7273,88900.0
2007-05-31 12:40:00,70.68,70.7,70.52,70.53,34600.0,56.7353,56.7514,56.6069,56.6149,34600.0
2007-05-31 12:50:00,70.54,70.6,70.48,70.56,16100.0,56.6229,56.6711,56.5748,56.639,16100.0
2007-05-31 13:00:00,70.57,70.68,70.5,70.5,19800.0,56.647,56.7353,56.5908,56.5908,19800.0
2007-05-31 13:10:00,70.5,70.51,70.34,70.36,76300.0,56.5908,56.5989,56.4624,56.4785,76300.0
2007-05-31 13:20:00,70.37,70.37,70.22,70.31,56500.0,56.4865,56.4865,56.3661,56.4383,56500.0
2007-05-31 13:30:00,70.31,70.34,70.14,70.14,57000.0,56.4383,56.4624,56.3019,56.3019,57000.0
2007-05-31 13:40:00,70.14,70.27,70.12,70.22,45800.0,56.3019,56.4062,56.2858,56.3661,45800.0
2007-05-31 13:50:00,70.22,70.25,70.01,70.02,80500.0,56.3661,56.3902,56.1975,56.2055,80500.0
2007-05-31 14:00:00,70.05,70.26,70.05,70.26,65200.0,56.2296,56.3982,56.2296,56.3982,65200.0
2007-05-31 14:10:00,70.25,70.26,70.16,70.18,54400.0,56.3902,56.3982,56.3179,56.334,54400.0
2007-05-31 14:20:00,70.18,70.25,70.15,70.19,60300.0,56.334,56.3902,56.3099,56.342,60300.0
2007-05-31 14:30:00,70.18,70.25,70.17,70.2,29100.0,56.334,56.3902,56.3259,56.35,29100.0
2007-05-31 14:40:00,70.19,70.22,70.14,70.18,80200.0,56.342,56.3661,56.3019,56.334,80200.0
2007-05-31 14:50:00,70.17,70.23,70.07,70.08,90700.0,56.3259,56.3741,56.2457,56.2537,90700.0
2007-05-31 15:00:00,70.08,70.3,70.01,70.01,159700.0,56.2537,56.4303,56.1975,56.1975,159700.0
2007-05-31 15:10:00,70.02,70.05,69.95,70.0,125500.0,56.2055,56.2296,56.1494,56.1895,125500.0
2007-05-31 15:20:00,70.0,70.01,69.89,69.94,161200.0,56.1895,56.1975,56.1012,56.1413,161200.0
2007-05-31 15:30:00,69.94,70.04,69.88,70.02,170700.0,56.1413,56.2216,56.0932,56.2055,170700.0
2007-05-31 15:40:00,70.02,70.02,69.81,69.82,212800.0,56.2055,56.2055,56.037,56.045,212800.0
2007-05-31 15:50:00,69.82,69.82,69.59,69.61,341900.0,56.045,56.045,55.8604,55.8764,341900.0
2007-06-01 09:30:00,70.35,70.36,69.99,70.09,81100.0,56.4704,56.4785,56.1815,56.2617,81100.0
2007-06-01 09:40:00,70.05,70.35,69.99,70.22,87200.0,56.2296,56.4704,56.1815,56.3661,87200.0
2007-06-01 09:50:00,70.23,70.3,70.12,70.2,59000.0,56.3741,56.4303,56.2858,56.35,59000.0
2007-06-01 10:00:00,70.18,70.52,70.0,70.42,72400.0,56.334,56.6069,56.1895,56.5266,72400.0
2007-06-01 10:10:00,70.4,70.4,70.12,70.28,43100.0,56.5106,56.5106,56.2858,56.4142,43100.0
2007-06-01 10:20:00,70.33,70.39,70.12,70.15,34000.0,56.4544,56.5025,56.2858,56.3099,34000.0
2007-06-01 10:30:00,70.14,70.2,70.06,70.08,33000.0,56.3019,56.35,56.2376,56.2537,33000.0
2007-06-01 10:40:00,70.1,70.12,69.97,70.12,77800.0,56.2698,56.2858,56.1654,56.2858,77800.0
2007-06-01 10:50:00,70.11,70.12,69.89,69.91,38100.0,56.2778,56.2858,56.1012,56.1172,38100.0
2007-06-01 11:00:00,69.94,70.06,69.9,70.03,29900.0,56.1413,56.2376,56.1092,56.2136,29900.0
2007-06-01 11:10:00,70.06,70.06,70.0,70.02,22000.0,56.2376,56.2376,56.1895,56.2055,22000.0
2007-06-01 11:20:00,70.01,70.09,69.99,70.05,32000.0,56.1975,56.2617,56.1815,56.2296,32000.0
2007-06-01 11:30:00,70.05,70.14,69.98,69.99,33600.0,56.2296,56.3019,56.1734,56.1815,33600.0
2007-06-01 11:40:00,69.98,70.07,69.9,69.91,41800.0,56.1734,56.2457,56.1092,56.1172,41800.0
2007-06-01 11:50:00,69.91,69.96,69.82,69.9,68200.0,56.1172,56.1574,56.045,56.1092,68200.0
2007-06-01 12:00:00,69.9,69.91,69.72,69.75,31300.0,56.1092,56.1172,55.9647,55.9888,31300.0
2007-06-01 12:10:00,69.75,69.76,69.58,69.61,75700.0,55.9888,55.9968,55.8523,55.8764,75700.0
2007-06-01 12:20:00,69.61,69.63,69.49,69.62,56500.0,55.8764,55.8925,55.7801,55.8845,56500.0
2007-06-01 12:30:00,69.62,69.63,69.44,69.44,62000.0,55.8845,55.8925,55.74,55.74,62000.0
2007-06-01 12:40:00,69.42,69.6,69.37,69.5,54900.0,55.7239,55.8684,55.6838,55.7881,54900.0
2007-06-01 12:50:00,69.5,69.53,69.26,69.4,57200.0,55.7881,55.8122,55.5955,55.7079,57200.0
2007-06-01 13:00:00,69.41,69.56,69.36,69.41,59700.0,55.7159,55.8363,55.6758,55.7159,59700.0
2007-06-01 13:10:00,69.46,69.6,69.36,69.59,38300.0,55.756,55.8684,55.6758,55.8604,38300.0
2007-06-01 13:20:00,69.57,69.57,69.41,69.42,22100.0,55.8443,55.8443,55.7159,55.7239,22100.0
2007-06-01 13:30:00,69.42,69.45,69.39,69.4,18600.0,55.7239,55.748,55.6998,55.7079,18600.0
2007-06-01 13:40:00,69.41,69.49,69.39,69.48,38900.0,55.7159,55.7801,55.6998,55.7721,38900.0
2007-06-01 13:50:00,69.46,69.49,69.38,69.42,41500.0,55.756,55.7801,55.6918,55.7239,41500.0
2007-06-01 14:00:00,69.42,69.47,69.36,69.4,30600.0,55.7239,55.7641,55.6758,55.7079,30600.0
2007-06-01 14:10:00,69.39,69.43,69.38,69.39,19600.0,55.6998,55.7319,55.6918,55.6998,19600.0
2007-06-01 14:20:00,69.38,69.4,69.24,69.33,42400.0,55.6918,55.7079,55.5794,55.6517,42400.0
2007-06-01 14:30:00,69.32,69.35,69.25,69.3,38400.0,55.6436,55.6677,55.5875,55.6276,38400.0
2007-06-01 14:40:00,69.31,69.37,69.21,69.24,35000.0,55.6356,55.6838,55.5553,55.5794,35000.0
2007-06-01 14:50:00,69.23,69.35,69.19,69.19,43800.0,55.5714,55.6677,55.5393,55.5393,43800.0
2007-06-01 15:00:00,69.2,69.21,69.1,69.16,55400.0,55.5473,55.5553,55.467,55.5152,55400.0
2007-06-01 15:10:00,69.15,69.21,69.12,69.14,58600.0,55.5072,55.5553,55.4831,55.4992,58600.0
2007-06-01 15:20:00,69.14,69.18,69.08,69.09,66100.0,55.4992,55.5313,55.451,55.459,66100.0
2007-06-01 15:30:00,69.09,69.2,69.08,69.2,97200.0,55.459,55.5473,55.451,55.5473,97200.0
2007-06-01 15:40:00,69.19,69.25,68.94,68.96,194600.0,55.5393,55.5875,55.3386,55.3547,194600.0
2007-06-01 15:50:00,68.96,69.22,68.92,69.12,164700.0,55.3547,55.5634,55.3226,55.4831,164700.0
2007-06-04 09:30:00,69.39,71.32,69.39,71.32,178600.0,55.6998,57.2491,55.6998,57.2491,178600.0
2007-06-04 09:40:00,71.32,71.48,70.53,70.65,208700.0,57.2491,57.3775,56.6149,56.7112,208700.0
2007-06-04 09:50:00,70.63,70.92,70.5,70.65,115200.0,56.6952,56.928,56.5908,56.7112,115200.0
2007-06-04 10:00:00,70.66,71.34,70.63,71.22,121900.0,56.7193,57.2651,56.6952,57.1688,121900.0
2007-06-04 10:10:00,71.21,71.65,71.14,71.44,126600.0,57.1608,57.514,57.1046,57.3454,126600.0
2007-06-04 10:20:00,71.46,71.59,71.42,71.45,67900.0,57.3614,57.4658,57.3293,57.3534,67900.0
2007-06-04 10:30:00,71.44,71.47,71.11,71.13,77400.0,57.3454,57.3695,57.0805,57.0965,77400.0
2007-06-04 10:40:00,71.16,71.34,71.1,71.25,74500.0,57.1206,57.2651,57.0725,57.1929,74500.0
2007-06-04 10:50:00,71.23,71.35,71.22,71.33,46600.0,57.1768,57.2731,57.1688,57.2571,46600.0
2007-06-04 11:00:00,71.3,71.33,71.23,71.28,31200.0,57.233,57.2571,57.1768,57.217,31200.0
2007-06-04 11:10:00,71.29,71.36,71.22,71.22,33900.0,57.225,57.2812,57.1688,57.1688,33900.0
2007-06-04 11:20:00,71.22,71.22,71.08,71.13,45900.0,57.1688,57.1688,57.0564,57.0965,45900.0
2007-06-04 11:30:00,71.11,71.19,71.0,71.02,40400.0,57.0805,57.1447,56.9922,57.0082,40400.0
2007-06-04 11:40:00,71.02,71.17,71.0,71.04,63800.0,57.0082,57.1287,56.9922,57.0243,63800.0
2007-06-04 11:50:00,71.03,71.04,70.73,70.95,47400.0,57.0163,57.0243,56.7755,56.9521,47400.0
2007-06-04 12:00:00,70.95,71.0,70.79,70.8,37100.0,56.9521,56.9922,56.8236,56.8317,37100.0
2007-06-04 12:10:00,70.78,70.84,70.57,70.63,29600.0,56.8156,56.8638,56.647,56.6952,29600.0
2007-06-04 12:20:00,70.65,70.65,70.49,70.51,26800.0,56.7112,56.7112,56.5828,56.5989,26800.0
2007-06-04 12:30:00,70.51,70.76,70.46,70.76,32800.0,56.5989,56.7995,56.5587,56.7995,32800.0
2007-06-04 12:40:00,70.78,70.86,70.68,70.68,34000.0,56.8156,56.8798,56.7353,56.7353,34000.0
2007-06-04 12:50:00,70.68,70.79,70.65,70.74,22300.0,56.7353,56.8236,56.7112,56.7835,22300.0
2007-06-04 13:00:00,70.74,70.89,70.71,70.89,30900.0,56.7835,56.9039,56.7594,56.9039,30900.0
2007-06-04 13:10:00,70.89,71.0,70.89,70.93,26900.0,56.9039,56.9922,56.9039,56.936,26900.0
2007-06-04 13:20:00,70.9,70.95,70.8,70.93,21600.0,56.9119,56.9521,56.8317,56.936,21600.0
2007-06-04 13:30:00,70.91,70.95,70.72,70.74,20900.0,56.9199,56.9521,56.7674,56.7835,20900.0
2007-06-04 13:40:00,70.74,70.97,70.73,70.97,37000.0,56.7835,56.9681,56.7755,56.9681,37000.0
2007-06-04 13:50:00,70.96,71.04,70.87,70.89,40500.0,56.9601,57.0243,56.8878,56.9039,40500.0
2007-06-04 14:00:00,70.9,71.05,70.86,70.96,42200.0,56.9119,57.0323,56.8798,56.9601,42200.0
2007-06-04 14:10:00,70.97,71.02,70.83,70.95,50400.0,56.9681,57.0082,56.8557,56.9521,50400.0
2007-06-04 14:20:00,70.95,71.03,70.89,70.92,26600.0,56.9521,57.0163,56.9039,56.928,26600.0
2007-06-04 14:30:00,70.92,71.0,70.85,71.0,42100.0,56.928,56.9922,56.8718,56.9922,42100.0
2007-06-04 14:40:00,70.99,71.15,70.98,71.05,39100.0,56.9842,57.1126,56.9761,57.0323,39100.0
2007-06-04 14:50:00,71.04,71.17,70.98,70.99,49800.0,57.0243,57.1287,56.9761,56.9842,49800.0
2007-06-04 15:00:00,71.0,71.09,70.96,70.97,61300.0,56.9922,57.0644,56.9601,56.9681,61300.0
2007-06-04 15:10:00,70.98,71.06,70.93,71.0,92600.0,56.9761,57.0404,56.936,56.9922,92600.0
2007-06-04 15:20:00,71.01,71.22,71.01,71.06,43900.0,57.0002,57.1688,57.0002,57.0404,43900.0
2007-06-04 15:30:00,71.07,71.1,70.97,71.0,115100.0,57.0484,57.0725,56.9681,56.9922,115100.0
2007-06-04 15:40:00,71.0,71.05,70.95,70.99,87800.0,56.9922,57.0323,56.9521,56.9842,87800.0
2007-06-04 15:50:00,70.99,71.05,70.86,70.94,115100.0,56.9842,57.0323,56.8798,56.944,115100.0
2007-06-05 09:30:00,70.62,72.0,70.53,71.7,591200.0,56.6872,57.7949,56.6149,57.5541,591200.0
2007-06-05 09:40:00,71.7,72.31,71.55,71.82,380500.0,57.5541,58.0437,57.4337,57.6504,380500.0
2007-06-05 09:50:00,71.75,71.75,70.71,70.75,224200.0,57.5942,57.5942,56.7594,56.7915,224200.0
2007-06-05 10:00:00,70.75,70.88,70.5,70.74,136200.0,56.7915,56.8959,56.5908,56.7835,136200.0
2007-06-05 10:10:00,70.73,71.04,70.6,70.83,89900.0,56.7755,57.0243,56.6711,56.8557,89900.0
2007-06-05 10:20:00,70.83,70.98,70.6,70.98,82500.0,56.8557,56.9761,56.6711,56.9761,82500.0
2007-06-05 10:30:00,70.98,71.32,70.94,71.24,40000.0,56.9761,57.2491,56.944,57.1848,40000.0
2007-06-05 10:40:00,71.24,71.24,71.02,71.1,33800.0,57.1848,57.1848,57.0082,57.0725,33800.0
2007-06-05 10:50:00,71.09,71.38,71.07,71.35,35700.0,57.0644,57.2972,57.0484,57.2731,35700.0
2007-06-05 11:00:00,71.35,71.42,70.93,71.01,82600.0,57.2731,57.3293,56.936,57.0002,82600.0
2007-06-05 11:10:00,71.02,71.07,70.69,70.71,57600.0,57.0082,57.0484,56.7434,56.7594,57600.0
2007-06-05 11:20:00,70.75,70.81,70.67,70.71,19600.0,56.7915,56.8397,56.7273,56.7594,19600.0
2007-06-05 11:30:00,70.73,70.76,70.61,70.65,29700.0,56.7755,56.7995,56.6791,56.7112,29700.0
2007-06-05 11:40:00,70.63,70.68,70.4,70.52,278500.0,56.6952,56.7353,56.5106,56.6069,278500.0
2007-06-05 11:50:00,70.52,70.6,70.39,70.42,183900.0,56.6069,56.6711,56.5025,56.5266,183900.0
2007-06-05 12:00:00,70.42,70.51,70.06,70.06,64300.0,56.5266,56.5989,56.2376,56.2376,64300.0
2007-06-05 12:10:00,70.06,70.18,69.91,70.07,112100.0,56.2376,56.334,56.1172,56.2457,112100.0
2007-06-05 12:20:00,70.07,70.09,70.0,70.08,60800.0,56.2457,56.2617,56.1895,56.2537,60800.0
2007-06-05 12:30:00,70.08,70.23,69.9,69.99,77200.0,56.2537,56.3741,56.1092,56.1815,77200.0
2007-06-05 12:40:00,69.97,70.12,69.92,69.98,65100.0,56.1654,56.2858,56.1253,56.1734,65100.0
2007-06-05 12:50:00,69.98,70.2,69.96,70.15,44300.0,56.1734,56.35,56.1574,56.3099,44300.0
2007-06-05 13:00:00,70.13,70.24,70.04,70.21,28800.0,56.2938,56.3821,56.2216,56.3581,28800.0
2007-06-05 13:10:00,70.22,70.38,70.22,70.3,82300.0,56.3661,56.4945,56.3661,56.4303,82300.0
2007-06-05 13:20:00,70.3,70.34,70.13,70.13,35700.0,56.4303,56.4624,56.2938,56.2938,35700.0
2007-06-05 13:30:00,70.13,70.23,70.12,70.2,31800.0,56.2938,56.3741,56.2858,56.35,31800.0
2007-06-05 13:40:00,70.19,70.25,70.11,70.2,70500.0,56.342,56.3902,56.2778,56.35,70500.0
2007-06-05 13:50:00,70.23,70.25,70.13,70.18,67900.0,56.3741,56.3902,56.2938,56.334,67900.0
2007-06-05 14:00:00,70.18,70.22,70.14,70.18,45500.0,56.334,56.3661,56.3019,56.334,45500.0
2007-06-05 14:10:00,70.19,70.27,70.16,70.25,31000.0,56.342,56.4062,56.3179,56.3902,31000.0
2007-06-05 14:20:00,70.26,70.45,70.25,70.37,48900.0,56.3982,56.5507,56.3902,56.4865,48900.0
2007-06-05 14:30:00,70.38,70.42,70.28,70.35,60800.0,56.4945,56.5266,56.4142,56.4704,60800.0
2007-06-05 14:40:00,70.34,70.34,70.16,70.23,53100.0,56.4624,56.4624,56.3179,56.3741,53100.0
2007-06-05 14:50:00,70.23,70.29,70.19,70.25,47700.0,56.3741,56.4223,56.342,56.3902,47700.0
2007-06-05 15:00:00,70.25,70.42,70.2,70.39,111700.0,56.3902,56.5266,56.35,56.5025,111700.0
2007-06-05 15:10:00,70.4,70.6,70.39,70.51,93700.0,56.5106,56.6711,56.5025,56.5989,93700.0
2007-06-05 15:20:00,70.51,70.61,70.5,70.52,77800.0,56.5989,56.6791,56.5908,56.6069,77800.0
2007-06-05 15:30:00,70.52,70.59,70.45,70.49,120100.0,56.6069,56.6631,56.5507,56.5828,120100.0
2007-06-05 15:40:00,70.49,70.5,70.27,70.45,100700.0,56.5828,56.5908,56.4062,56.5507,100700.0
2007-06-05 15:50:00,70.45,70.45,70.21,70.4,137500.0,56.5507,56.5507,56.3581,56.5106,137500.0
2007-06-06 09:30:00,71.65,71.67,70.16,70.43,187700.0,57.514,57.53,56.3179,56.5346,187700.0
2007-06-06 09:40:00,70.41,71.06,70.3,70.49,165400.0,56.5186,57.0404,56.4303,56.5828,165400.0
2007-06-06 09:50:00,70.49,71.1,70.49,70.66,111100.0,56.5828,57.0725,56.5828,56.7193,111100.0
2007-06-06 10:00:00,70.66,71.03,70.59,70.83,73400.0,56.7193,57.0163,56.6631,56.8557,73400.0
2007-06-06 10:10:00,70.83,71.13,70.77,71.05,65300.0,56.8557,57.0965,56.8076,57.0323,65300.0
2007-06-06 10:20:00,71.05,71.27,71.05,71.23,32800.0,57.0323,57.2089,57.0323,57.1768,32800.0
2007-06-06 10:30:00,71.23,71.35,70.89,71.17,47200.0,57.1768,57.2731,56.9039,57.1287,47200.0
2007-06-06 10:40:00,71.17,71.27,71.12,71.18,42900.0,57.1287,57.2089,57.0885,57.1367,42900.0
2007-06-06 10:50:00,71.19,71.2,71.08,71.15,54200.0,57.1447,57.1527,57.0564,57.1126,54200.0
2007-06-06 11:00:00,71.14,71.32,71.07,71.13,119400.0,57.1046,57.2491,57.0484,57.0965,119400.0
2007-06-06 11:10:00,71.14,71.18,71.13,71.17,53600.0,57.1046,57.1367,57.0965,57.1287,53600.0
2007-06-06 11:20:00,71.17,71.21,71.08,71.18,41000.0,57.1287,57.1608,57.0564,57.1367,41000.0
2007-06-06 11:30:00,71.18,71.24,71.11,71.15,67500.0,57.1367,57.1848,57.0805,57.1126,67500.0
2007-06-06 11:40:00,71.16,71.26,71.0,71.03,46200.0,57.1206,57.2009,56.9922,57.0163,46200.0
2007-06-06 11:50:00,71.0,71.09,70.93,70.95,129700.0,56.9922,57.0644,56.936,56.9521,129700.0
2007-06-06 12:00:00,70.95,71.01,70.86,70.88,42900.0,56.9521,57.0002,56.8798,56.8959,42900.0
2007-06-06 12:10:00,70.88,70.9,70.68,70.78,57300.0,56.8959,56.9119,56.7353,56.8156,57300.0
2007-06-06 12:20:00,70.77,70.93,70.63,70.66,44400.0,56.8076,56.936,56.6952,56.7193,44400.0
2007-06-06 12:30:00,70.65,70.89,70.64,70.79,46200.0,56.7112,56.9039,56.7032,56.8236,46200.0
2007-06-06 12:40:00,70.77,70.85,70.68,70.68,21200.0,56.8076,56.8718,56.7353,56.7353,21200.0
2007-06-06 12:50:00,70.68,70.71,70.59,70.61,53300.0,56.7353,56.7594,56.6631,56.6791,53300.0
2007-06-06 13:00:00,70.61,70.81,70.48,70.72,89300.0,56.6791,56.8397,56.5748,56.7674,89300.0
2007-06-06 13:10:00,70.73,70.74,70.6,70.6,15200.0,56.7755,56.7835,56.6711,56.6711,15200.0
2007-06-06 13:20:00,70.6,71.0,70.48,70.6,36900.0,56.6711,56.9922,56.5748,56.6711,36900.0
2007-06-06 13:30:00,70.59,70.75,70.53,70.53,39300.0,56.6631,56.7915,56.6149,56.6149,39300.0
2007-06-06 13:40:00,70.54,70.65,70.46,70.58,42800.0,56.6229,56.7112,56.5587,56.6551,42800.0
2007-06-06 13:50:00,70.57,70.67,70.51,70.66,33200.0,56.647,56.7273,56.5989,56.7193,33200.0
2007-06-06 14:00:00,70.69,70.71,70.6,70.7,22300.0,56.7434,56.7594,56.6711,56.7514,22300.0
2007-06-06 14:10:00,70.7,70.73,70.45,70.45,56300.0,56.7514,56.7755,56.5507,56.5507,56300.0
2007-06-06 14:20:00,70.45,70.68,70.4,70.53,45300.0,56.5507,56.7353,56.5106,56.6149,45300.0
2007-06-06 14:30:00,70.54,70.64,70.52,70.64,37200.0,56.6229,56.7032,56.6069,56.7032,37200.0
2007-06-06 14:40:00,70.66,70.82,70.62,70.63,35300.0,56.7193,56.8477,56.6872,56.6952,35300.0
2007-06-06 14:50:00,70.64,70.73,70.58,70.66,63000.0,56.7032,56.7755,56.6551,56.7193,63000.0
2007-06-06 15:00:00,70.66,70.69,70.45,70.61,50300.0,56.7193,56.7434,56.5507,56.6791,50300.0
2007-06-06 15:10:00,70.6,70.74,70.5,70.72,48100.0,56.6711,56.7835,56.5908,56.7674,48100.0
2007-06-06 15:20:00,70.74,70.83,70.71,70.71,43200.0,56.7835,56.8557,56.7594,56.7594,43200.0
2007-06-06 15:30:00,70.7,70.73,70.66,70.69,53400.0,56.7514,56.7755,56.7193,56.7434,53400.0
2007-06-06 15:40:00,70.69,70.73,70.59,70.69,79100.0,56.7434,56.7755,56.6631,56.7434,79100.0
2007-06-06 15:50:00,70.69,70.79,70.61,70.66,83600.0,56.7434,56.8236,56.6791,56.7193,83600.0
2007-06-07 09:30:00,70.71,70.73,70.13,70.34,75300.0,56.7594,56.7755,56.2938,56.4624,75300.0
2007-06-07 09:40:00,70.35,70.71,70.13,70.28,156600.0,56.4704,56.7594,56.2938,56.4142,156600.0
2007-06-07 09:50:00,70.21,70.3,70.1,70.24,60300.0,56.3581,56.4303,56.2698,56.3821,60300.0
2007-06-07 10:00:00,70.23,70.3,69.73,70.0,97300.0,56.3741,56.4303,55.9728,56.1895,97300.0
2007-06-07 10:10:00,70.0,70.14,69.66,69.71,95800.0,56.1895,56.3019,55.9166,55.9567,95800.0
2007-06-07 10:20:00,69.71,70.2,69.71,69.77,87400.0,55.9567,56.35,55.9567,56.0049,87400.0
2007-06-07 10:30:00,69.77,69.95,69.5,69.7,116400.0,56.0049,56.1494,55.7881,55.9487,116400.0
2007-06-07 10:40:00,69.67,69.83,69.5,69.7,67600.0,55.9246,56.053,55.7881,55.9487,67600.0
2007-06-07 10:50:00,69.71,69.85,69.6,69.66,108900.0,55.9567,56.0691,55.8684,55.9166,108900.0
2007-06-07 11:00:00,69.66,69.83,69.52,69.52,69000.0,55.9166,56.053,55.8042,55.8042,69000.0
2007-06-07 11:10:00,69.52,69.58,69.42,69.53,94600.0,55.8042,55.8523,55.7239,55.8122,94600.0
2007-06-07 11:20:00,69.5,69.56,69.47,69.49,146200.0,55.7881,55.8363,55.7641,55.7801,146200.0
2007-06-07 11:30:00,69.5,69.54,69.48,69.5,145300.0,55.7881,55.8202,55.7721,55.7881,145300.0
2007-06-07 11:40:00,69.51,69.56,69.31,69.43,146600.0,55.7962,55.8363,55.6356,55.7319,146600.0
2007-06-07 11:50:00,69.43,69.43,69.22,69.26,40900.0,55.7319,55.7319,55.5634,55.5955,40900.0
2007-06-07 12:00:00,69.25,69.5,68.85,68.85,144200.0,55.5875,55.7881,55.2664,55.2664,144200.0
2007-06-07 12:10:00,68.84,69.12,68.75,68.94,97100.0,55.2583,55.4831,55.1861,55.3386,97100.0
2007-06-07 12:20:00,68.98,69.36,68.96,69.32,107400.0,55.3707,55.6758,55.3547,55.6436,107400.0
2007-06-07 12:30:00,69.32,69.34,69.16,69.17,44200.0,55.6436,55.6597,55.5152,55.5232,44200.0
2007-06-07 12:40:00,69.16,69.17,69.01,69.08,33600.0,55.5152,55.5232,55.3948,55.451,33600.0
2007-06-07 12:50:00,69.05,69.05,68.9,68.96,44700.0,55.4269,55.4269,55.3065,55.3547,44700.0
2007-06-07 13:00:00,68.95,69.13,68.93,69.09,29600.0,55.3466,55.4911,55.3306,55.459,29600.0
2007-06-07 13:10:00,69.09,69.09,68.81,68.81,19900.0,55.459,55.459,55.2343,55.2343,19900.0
2007-06-07 13:20:00,68.85,68.97,68.78,68.87,57500.0,55.2664,55.3627,55.2102,55.2824,57500.0
2007-06-07 13:30:00,68.87,68.88,68.64,68.68,32400.0,55.2824,55.2905,55.0978,55.1299,32400.0
2007-06-07 13:40:00,68.68,68.83,68.57,68.81,72200.0,55.1299,55.2503,55.0416,55.2343,72200.0
2007-06-07 13:50:00,68.81,68.98,68.75,68.92,31300.0,55.2343,55.3707,55.1861,55.3226,31300.0
2007-06-07 14:00:00,68.92,69.07,68.88,69.01,47500.0,55.3226,55.443,55.2905,55.3948,47500.0
2007-06-07 14:10:00,69.02,69.08,68.92,68.98,65100.0,55.4028,55.451,55.3226,55.3707,65100.0
2007-06-07 14:20:00,68.99,69.06,68.87,69.01,41500.0,55.3788,55.4349,55.2824,55.3948,41500.0
2007-06-07 14:30:00,69.0,69.05,68.86,68.95,35100.0,55.3868,55.4269,55.2744,55.3466,35100.0
2007-06-07 14:40:00,68.95,69.3,68.93,69.19,35100.0,55.3466,55.6276,55.3306,55.5393,35100.0
2007-06-07 14:50:00,69.2,69.21,69.02,69.09,47800.0,55.5473,55.5553,55.4028,55.459,47800.0
2007-06-07 15:00:00,69.1,69.37,69.03,69.37,95300.0,55.467,55.6838,55.4109,55.6838,95300.0
2007-06-07 15:10:00,69.38,69.51,69.37,69.4,80200.0,55.6918,55.7962,55.6838,55.7079,80200.0
2007-06-07 15:20:00,69.41,69.43,69.08,69.12,68300.0,55.7159,55.7319,55.451,55.4831,68300.0
2007-06-07 15:30:00,69.12,69.15,68.93,68.94,104600.0,55.4831,55.5072,55.3306,55.3386,104600.0
2007-06-07 15:40:00,68.94,68.96,68.78,68.82,115900.0,55.3386,55.3547,55.2102,55.2423,115900.0
2007-06-07 15:50:00,68.81,68.91,68.7,68.77,167400.0,55.2343,55.3145,55.146,55.2022,167400.0
2007-06-08 09:30:00,68.15,68.54,67.75,67.85,102900.0,54.7045,55.0175,54.3834,54.4637,102900.0
2007-06-08 09:40:00,67.84,67.9,67.55,67.89,96600.0,54.4556,54.5038,54.2229,54.4958,96600.0
2007-06-08 09:50:00,67.89,68.22,67.87,68.08,96700.0,54.4958,54.7607,54.4797,54.6483,96700.0
2007-06-08 10:00:00,68.08,68.1,67.89,67.99,120400.0,54.6483,54.6643,54.4958,54.576,120400.0
2007-06-08 10:10:00,67.99,68.13,67.96,68.13,84800.0,54.576,54.6884,54.552,54.6884,84800.0
2007-06-08 10:20:00,68.13,68.18,68.04,68.07,103700.0,54.6884,54.7286,54.6162,54.6403,103700.0
2007-06-08 10:30:00,68.07,68.08,67.8,68.06,114900.0,54.6403,54.6483,54.4235,54.6322,114900.0
2007-06-08 10:40:00,68.09,68.3,68.05,68.12,49000.0,54.6563,54.8249,54.6242,54.6804,49000.0
2007-06-08 10:50:00,68.15,68.16,67.99,68.02,36700.0,54.7045,54.7125,54.576,54.6001,36700.0
2007-06-08 11:00:00,68.01,68.04,67.76,68.0,94600.0,54.5921,54.6162,54.3914,54.5841,94600.0
2007-06-08 11:10:00,67.99,68.11,67.97,67.98,36800.0,54.576,54.6724,54.56,54.568,36800.0
2007-06-08 11:20:00,67.98,68.05,67.74,67.85,237900.0,54.568,54.6242,54.3754,54.4637,237900.0
2007-06-08 11:30:00,67.84,67.9,67.76,67.78,52500.0,54.4556,54.5038,54.3914,54.4075,52500.0
2007-06-08 11:40:00,67.78,67.87,67.75,67.85,53100.0,54.4075,54.4797,54.3834,54.4637,53100.0
2007-06-08 11:50:00,67.85,68.0,67.77,67.86,81800.0,54.4637,54.5841,54.3994,54.4717,81800.0
2007-06-08 12:00:00,67.85,67.91,67.79,67.87,32500.0,54.4637,54.5118,54.4155,54.4797,32500.0
2007-06-08 12:10:00,67.91,67.94,67.75,67.79,19800.0,54.5118,54.5359,54.3834,54.4155,19800.0
2007-06-08 12:20:00,67.79,68.02,67.78,67.99,16900.0,54.4155,54.6001,54.4075,54.576,16900.0
2007-06-08 12:30:00,67.99,67.99,67.78,67.82,31600.0,54.576,54.576,54.4075,54.4396,31600.0
2007-06-08 12:40:00,67.82,67.88,67.79,67.83,35500.0,54.4396,54.4877,54.4155,54.4476,35500.0
2007-06-08 12:50:00,67.84,68.08,67.84,68.08,25500.0,54.4556,54.6483,54.4556,54.6483,25500.0
2007-06-08 13:00:00,68.06,68.06,67.97,67.97,34500.0,54.6322,54.6322,54.56,54.56,34500.0
2007-06-08 13:10:00,67.98,68.01,67.87,67.89,33500.0,54.568,54.5921,54.4797,54.4958,33500.0
2007-06-08 13:20:00,67.88,68.04,67.88,68.02,26800.0,54.4877,54.6162,54.4877,54.6001,26800.0
2007-06-08 13:30:00,68.01,68.19,67.96,68.19,35600.0,54.5921,54.7366,54.552,54.7366,35600.0
2007-06-08 13:40:00,68.17,68.37,68.15,68.37,30300.0,54.7205,54.8811,54.7045,54.8811,30300.0
2007-06-08 13:50:00,68.38,68.42,68.26,68.26,20300.0,54.8891,54.9212,54.7928,54.7928,20300.0
2007-06-08 14:00:00,68.28,68.48,68.26,68.48,26700.0,54.8088,54.9694,54.7928,54.9694,26700.0
2007-06-08 14:10:00,68.48,68.56,68.4,68.43,28800.0,54.9694,55.0336,54.9052,54.9292,28800.0
2007-06-08 14:20:00,68.45,68.48,68.3,68.32,36400.0,54.9453,54.9694,54.8249,54.8409,36400.0
2007-06-08 14:30:00,68.34,68.35,68.24,68.32,17200.0,54.857,54.865,54.7767,54.8409,17200.0
2007-06-08 14:40:00,68.28,68.33,68.2,68.28,28300.0,54.8088,54.849,54.7446,54.8088,28300.0
2007-06-08 14:50:00,68.26,68.47,68.25,68.34,26000.0,54.7928,54.9613,54.7847,54.857,26000.0
2007-06-08 15:00:00,68.33,68.47,68.33,68.4,26800.0,54.849,54.9613,54.849,54.9052,26800.0
2007-06-08 15:10:00,68.38,68.5,68.37,68.43,41300.0,54.8891,54.9854,54.8811,54.9292,41300.0
2007-06-08 15:20:00,68.43,68.46,68.37,68.41,45800.0,54.9292,54.9533,54.8811,54.9132,45800.0
2007-06-08 15:30:00,68.41,68.54,68.36,68.54,50000.0,54.9132,55.0175,54.873,55.0175,50000.0
2007-06-08 15:40:00,68.54,68.66,68.51,68.62,64300.0,55.0175,55.1139,54.9935,55.0817,64300.0
2007-06-08 15:50:00,68.61,68.67,68.55,68.63,56100.0,55.0737,55.1219,55.0256,55.0898,56100.0
2007-06-11 09:30:00,68.68,68.8,68.54,68.74,42200.0,55.1299,55.2262,55.0175,55.1781,42200.0
2007-06-11 09:40:00,68.74,69.12,68.54,69.01,56800.0,55.1781,55.4831,55.0175,55.3948,56800.0
2007-06-11 09:50:00,68.98,69.04,68.8,68.94,30500.0,55.3707,55.4189,55.2262,55.3386,30500.0
2007-06-11 10:00:00,68.92,68.98,68.83,68.9,34600.0,55.3226,55.3707,55.2503,55.3065,34600.0
2007-06-11 10:10:00,68.85,68.89,68.67,68.68,30000.0,55.2664,55.2985,55.1219,55.1299,30000.0
2007-06-11 10:20:00,68.69,68.7,68.52,68.59,21800.0,55.1379,55.146,55.0015,55.0577,21800.0
2007-06-11 10:30:00,68.58,68.6,68.5,68.57,29900.0,55.0496,55.0657,54.9854,55.0416,29900.0
2007-06-11 10:40:00,68.6,68.68,68.53,68.65,35600.0,55.0657,55.1299,55.0095,55.1058,35600.0
2007-06-11 10:50:00,68.65,68.81,68.62,68.8,15600.0,55.1058,55.2343,55.0817,55.2262,15600.0
2007-06-11 11:00:00,68.82,68.86,68.78,68.86,10900.0,55.2423,55.2744,55.2102,55.2744,10900.0
2007-06-11 11:10:00,68.86,68.88,68.71,68.78,17500.0,55.2744,55.2905,55.154,55.2102,17500.0
2007-06-11 11:20:00,68.78,68.88,68.69,68.69,26700.0,55.2102,55.2905,55.1379,55.1379,26700.0
2007-06-11 11:30:00,68.69,68.79,68.67,68.73,18500.0,55.1379,55.2182,55.1219,55.17,18500.0
2007-06-11 11:40:00,68.72,68.8,68.72,68.79,18900.0,55.162,55.2262,55.162,55.2182,18900.0
2007-06-11 11:50:00,68.77,68.78,68.61,68.69,16500.0,55.2022,55.2102,55.0737,55.1379,16500.0
2007-06-11 12:00:00,68.69,68.71,68.55,68.6,31600.0,55.1379,55.154,55.0256,55.0657,31600.0
2007-06-11 12:10:00,68.6,68.62,68.5,68.53,13800.0,55.0657,55.0817,54.9854,55.0095,13800.0
2007-06-11 12:20:00,68.54,68.57,68.49,68.55,11200.0,55.0175,55.0416,54.9774,55.0256,11200.0
2007-06-11 12:30:00,68.56,68.57,68.48,68.49,18000.0,55.0336,55.0416,54.9694,54.9774,18000.0
2007-06-11 12:40:00,68.49,68.49,68.41,68.46,27200.0,54.9774,54.9774,54.9132,54.9533,27200.0
2007-06-11 12:50:00,68.46,68.5,68.39,68.45,28300.0,54.9533,54.9854,54.8971,54.9453,28300.0
2007-06-11 13:00:00,68.46,68.47,68.39,68.42,32400.0,54.9533,54.9613,54.8971,54.9212,32400.0
2007-06-11 13:10:00,68.42,68.56,68.42,68.5,55100.0,54.9212,55.0336,54.9212,54.9854,55100.0
2007-06-11 13:20:00,68.52,68.54,68.41,68.45,44700.0,55.0015,55.0175,54.9132,54.9453,44700.0
2007-06-11 13:30:00,68.44,68.5,68.43,68.47,31600.0,54.9373,54.9854,54.9292,54.9613,31600.0
2007-06-11 13:40:00,68.46,68.5,68.45,68.47,24800.0,54.9533,54.9854,54.9453,54.9613,24800.0
2007-06-11 13:50:00,68.47,68.49,68.41,68.45,32600.0,54.9613,54.9774,54.9132,54.9453,32600.0
2007-06-11 14:00:00,68.42,68.56,68.42,68.53,30700.0,54.9212,55.0336,54.9212,55.0095,30700.0
2007-06-11 14:10:00,68.54,68.67,68.52,68.67,30200.0,55.0175,55.1219,55.0015,55.1219,30200.0
2007-06-11 14:20:00,68.66,68.75,68.66,68.74,27200.0,55.1139,55.1861,55.1139,55.1781,27200.0
2007-06-11 14:30:00,68.75,68.83,68.7,68.8,60300.0,55.1861,55.2503,55.146,55.2262,60300.0
2007-06-11 14:40:00,68.8,68.85,68.73,68.77,32000.0,55.2262,55.2664,55.17,55.2022,32000.0
2007-06-11 14:50:00,68.76,68.93,68.74,68.83,28700.0,55.1941,55.3306,55.1781,55.2503,28700.0
2007-06-11 15:00:00,68.82,68.84,68.73,68.81,44600.0,55.2423,55.2583,55.17,55.2343,44600.0
2007-06-11 15:10:00,68.81,68.93,68.78,68.93,43800.0,55.2343,55.3306,55.2102,55.3306,43800.0
2007-06-11 15:20:00,68.93,68.94,68.78,68.81,30200.0,55.3306,55.3386,55.2102,55.2343,30200.0
2007-06-11 15:30:00,68.8,68.8,68.59,68.62,54100.0,55.2262,55.2262,55.0577,55.0817,54100.0
2007-06-11 15:40:00,68.6,68.67,68.51,68.53,144900.0,55.0657,55.1219,54.9935,55.0095,144900.0
2007-06-11 15:50:00,68.53,68.59,68.42,68.44,73800.0,55.0095,55.0577,54.9212,54.9373,73800.0
2007-06-12 09:30:00,68.32,68.33,67.89,68.17,51700.0,54.8409,54.849,54.4958,54.7205,51700.0
2007-06-12 09:40:00,68.17,68.3,68.09,68.1,35100.0,54.7205,54.8249,54.6563,54.6643,35100.0
2007-06-12 09:50:00,68.11,68.11,67.9,67.93,76100.0,54.6724,54.6724,54.5038,54.5279,76100.0
2007-06-12 10:00:00,67.93,67.99,67.78,67.87,69600.0,54.5279,54.576,54.4075,54.4797,69600.0
2007-06-12 10:10:00,67.87,67.91,67.57,67.62,106900.0,54.4797,54.5118,54.2389,54.279,106900.0
2007-06-12 10:20:00,67.59,67.6,67.15,67.39,77400.0,54.255,54.263,53.9018,54.0944,77400.0
2007-06-12 10:30:00,67.4,67.69,67.39,67.69,34800.0,54.1024,54.3352,54.0944,54.3352,34800.0
2007-06-12 10:40:00,67.69,67.72,67.52,67.6,33500.0,54.3352,54.3593,54.1988,54.263,33500.0
2007-06-12 10:50:00,67.6,67.69,67.48,67.48,36300.0,54.263,54.3352,54.1667,54.1667,36300.0
2007-06-12 11:00:00,67.47,67.48,67.2,67.3,75300.0,54.1586,54.1667,53.9419,54.0222,75300.0
2007-06-12 11:10:00,67.31,67.43,67.28,67.4,93600.0,54.0302,54.1265,54.0061,54.1024,93600.0
2007-06-12 11:20:00,67.4,67.43,67.35,67.43,52500.0,54.1024,54.1265,54.0623,54.1265,52500.0
2007-06-12 11:30:00,67.42,67.42,67.26,67.35,77800.0,54.1185,54.1185,53.9901,54.0623,77800.0
2007-06-12 11:40:00,67.37,67.52,67.35,67.38,26200.0,54.0784,54.1988,54.0623,54.0864,26200.0
2007-06-12 11:50:00,67.38,67.38,67.23,67.28,42900.0,54.0864,54.0864,53.966,54.0061,42900.0
2007-06-12 12:00:00,67.28,67.29,67.15,67.21,46500.0,54.0061,54.0141,53.9018,53.9499,46500.0
2007-06-12 12:10:00,67.2,67.26,67.15,67.19,65300.0,53.9419,53.9901,53.9018,53.9339,65300.0
2007-06-12 12:20:00,67.2,67.2,67.11,67.14,34300.0,53.9419,53.9419,53.8697,53.8937,34300.0
2007-06-12 12:30:00,67.13,67.13,66.96,67.08,66600.0,53.8857,53.8857,53.7493,53.8456,66600.0
2007-06-12 12:40:00,67.08,67.1,67.06,67.06,24300.0,53.8456,53.8616,53.8295,53.8295,24300.0
2007-06-12 12:50:00,67.06,67.09,66.96,67.05,73100.0,53.8295,53.8536,53.7493,53.8215,73100.0
2007-06-12 13:00:00,67.03,67.04,66.85,66.94,59200.0,53.8054,53.8135,53.661,53.7332,59200.0
2007-06-12 13:10:00,66.94,67.0,66.91,66.97,39800.0,53.7332,53.7814,53.7091,53.7573,39800.0
2007-06-12 13:20:00,66.99,67.08,66.94,66.97,109900.0,53.7733,53.8456,53.7332,53.7573,109900.0
2007-06-12 13:30:00,66.97,67.12,66.97,67.11,61200.0,53.7573,53.8777,53.7573,53.8697,61200.0
2007-06-12 13:40:00,67.12,67.22,66.99,67.18,87000.0,53.8777,53.958,53.7733,53.9259,87000.0
2007-06-12 13:50:00,67.19,67.36,67.17,67.36,88500.0,53.9339,54.0703,53.9178,54.0703,88500.0
2007-06-12 14:00:00,67.36,67.59,67.3,67.57,118700.0,54.0703,54.255,54.0222,54.2389,118700.0
2007-06-12 14:10:00,67.58,67.72,67.47,67.47,52000.0,54.2469,54.3593,54.1586,54.1586,52000.0
2007-06-12 14:20:00,67.48,67.5,67.33,67.36,53700.0,54.1667,54.1827,54.0463,54.0703,53700.0
2007-06-12 14:30:00,67.37,67.45,67.21,67.22,37700.0,54.0784,54.1426,53.9499,53.958,37700.0
2007-06-12 14:40:00,67.21,67.21,67.01,67.12,56000.0,53.9499,53.9499,53.7894,53.8777,56000.0
2007-06-12 14:50:00,67.12,67.26,67.07,67.19,83900.0,53.8777,53.9901,53.8376,53.9339,83900.0
2007-06-12 15:00:00,67.19,67.4,67.0,67.0,164800.0,53.9339,54.1024,53.7814,53.7814,164800.0
2007-06-12 15:10:00,66.99,67.04,66.78,67.01,70800.0,53.7733,53.8135,53.6048,53.7894,70800.0
2007-06-12 15:20:00,67.0,67.19,66.99,67.13,96700.0,53.7814,53.9339,53.7733,53.8857,96700.0
2007-06-12 15:30:00,67.12,67.21,67.0,67.01,75300.0,53.8777,53.9499,53.7814,53.7894,75300.0
2007-06-12 15:40:00,67.01,67.07,66.93,66.95,110000.0,53.7894,53.8376,53.7252,53.7412,110000.0
2007-06-12 15:50:00,66.96,67.03,66.77,66.85,171700.0,53.7493,53.8054,53.5967,53.661,171700.0
2007-06-13 09:30:00,67.0,67.05,66.8,66.94,66000.0,53.7814,53.8215,53.6208,53.7332,66000.0
2007-06-13 09:40:00,66.9,66.95,66.18,66.2,83900.0,53.7011,53.7412,53.1231,53.1392,83900.0
2007-06-13 09:50:00,66.23,66.29,66.1,66.25,67300.0,53.1633,53.2114,53.0589,53.1793,67300.0
2007-06-13 10:00:00,66.23,66.25,66.0,66.02,63800.0,53.1633,53.1793,52.9787,52.9947,63800.0
2007-06-13 10:10:00,66.02,66.22,66.0,66.22,60900.0,52.9947,53.1553,52.9787,53.1553,60900.0
2007-06-13 10:20:00,66.22,66.33,66.15,66.16,151000.0,53.1553,53.2436,53.0991,53.1071,151000.0
2007-06-13 10:30:00,66.15,66.15,66.05,66.13,100500.0,53.0991,53.0991,53.0188,53.083,100500.0
2007-06-13 10:40:00,66.13,66.39,66.12,66.35,84400.0,53.083,53.2917,53.075,53.2596,84400.0
2007-06-13 10:50:00,66.38,66.42,66.06,66.08,87600.0,53.2837,53.3158,53.0268,53.0429,87600.0
2007-06-13 11:00:00,66.08,66.16,66.08,66.13,52700.0,53.0429,53.1071,53.0429,53.083,52700.0
2007-06-13 11:10:00,66.12,66.15,66.03,66.04,52300.0,53.075,53.0991,53.0027,53.0108,52300.0
2007-06-13 11:20:00,66.05,66.05,65.8,65.84,77700.0,53.0188,53.0188,52.8181,52.8502,77700.0
2007-06-13 11:30:00,65.8,65.87,65.66,65.7,64000.0,52.8181,52.8743,52.7057,52.7378,64000.0
2007-06-13 11:40:00,65.7,65.72,65.67,65.72,45800.0,52.7378,52.7539,52.7138,52.7539,45800.0
2007-06-13 11:50:00,65.72,65.81,65.68,65.8,66500.0,52.7539,52.8261,52.7218,52.8181,66500.0
2007-06-13 12:00:00,65.81,65.87,65.78,65.86,35700.0,52.8261,52.8743,52.8021,52.8663,35700.0
2007-06-13 12:10:00,65.86,65.86,65.85,65.86,27800.0,52.8663,52.8663,52.8583,52.8663,27800.0
2007-06-13 12:20:00,65.86,65.89,65.75,65.78,46400.0,52.8663,52.8904,52.778,52.8021,46400.0
2007-06-13 12:30:00,65.77,65.87,65.73,65.86,28800.0,52.794,52.8743,52.7619,52.8663,28800.0
2007-06-13 12:40:00,65.87,65.89,65.77,65.84,34500.0,52.8743,52.8904,52.794,52.8502,34500.0
2007-06-13 12:50:00,65.83,65.88,65.66,65.66,39500.0,52.8422,52.8823,52.7057,52.7057,39500.0
2007-06-13 13:00:00,65.68,65.8,65.68,65.71,32700.0,52.7218,52.8181,52.7218,52.7459,32700.0
2007-06-13 13:10:00,65.7,65.71,65.56,65.61,52100.0,52.7378,52.7459,52.6255,52.6656,52100.0
2007-06-13 13:20:00,65.6,65.69,65.54,65.58,51300.0,52.6576,52.7298,52.6094,52.6415,51300.0
2007-06-13 13:30:00,65.58,65.63,65.55,65.6,164100.0,52.6415,52.6817,52.6174,52.6576,164100.0
2007-06-13 13:40:00,65.59,65.63,65.53,65.53,44100.0,52.6495,52.6817,52.6014,52.6014,44100.0
2007-06-13 13:50:00,65.53,65.64,65.5,65.63,55900.0,52.6014,52.6897,52.5773,52.6817,55900.0
2007-06-13 14:00:00,65.62,65.78,65.56,65.77,105500.0,52.6736,52.8021,52.6255,52.794,105500.0
2007-06-13 14:10:00,65.75,66.01,65.71,65.98,65100.0,52.778,52.9867,52.7459,52.9626,65100.0
2007-06-13 14:20:00,65.98,66.08,65.93,65.98,86300.0,52.9626,53.0429,52.9225,52.9626,86300.0
2007-06-13 14:30:00,65.99,66.17,65.96,66.15,47600.0,52.9706,53.1151,52.9465,53.0991,47600.0
2007-06-13 14:40:00,66.15,66.3,66.04,66.27,56300.0,53.0991,53.2195,53.0108,53.1954,56300.0
2007-06-13 14:50:00,66.27,66.45,66.27,66.45,77100.0,53.1954,53.3399,53.1954,53.3399,77100.0
2007-06-13 15:00:00,66.45,66.6,66.41,66.48,70500.0,53.3399,53.4603,53.3078,53.364,70500.0
2007-06-13 15:10:00,66.47,66.53,66.36,66.36,47500.0,53.3559,53.4041,53.2676,53.2676,47500.0
2007-06-13 15:20:00,66.39,66.51,66.36,66.49,49400.0,53.2917,53.388,53.2676,53.372,49400.0
2007-06-13 15:30:00,66.5,66.55,66.42,66.48,83900.0,53.38,53.4201,53.3158,53.364,83900.0
2007-06-13 15:40:00,66.48,66.69,66.48,66.6,102400.0,53.364,53.5325,53.364,53.4603,102400.0
2007-06-13 15:50:00,66.6,66.8,66.59,66.75,105000.0,53.4603,53.6208,53.4523,53.5807,105000.0
2007-06-14 09:30:00,66.82,67.56,66.8,67.4,117700.0,53.6369,54.2309,53.6208,54.1024,117700.0
2007-06-14 09:40:00,67.4,67.49,67.02,67.34,65200.0,54.1024,54.1747,53.7974,54.0543,65200.0
2007-06-14 09:50:00,67.33,67.43,67.29,67.43,42900.0,54.0463,54.1265,54.0141,54.1265,42900.0
2007-06-14 10:00:00,67.43,67.48,67.27,67.3,31100.0,54.1265,54.1667,53.9981,54.0222,31100.0
2007-06-14 10:10:00,67.33,67.46,67.31,67.33,27000.0,54.0463,54.1506,54.0302,54.0463,27000.0
2007-06-14 10:20:00,67.31,67.44,67.08,67.15,35000.0,54.0302,54.1346,53.8456,53.9018,35000.0
2007-06-14 10:30:00,67.13,67.39,67.11,67.35,21200.0,53.8857,54.0944,53.8697,54.0623,21200.0
2007-06-14 10:40:00,67.38,67.5,67.33,67.34,20100.0,54.0864,54.1827,54.0463,54.0543,20100.0
2007-06-14 10:50:00,67.33,67.33,67.2,67.3,17500.0,54.0463,54.0463,53.9419,54.0222,17500.0
2007-06-14 11:00:00,67.3,67.32,67.14,67.16,26200.0,54.0222,54.0382,53.8937,53.9098,26200.0
2007-06-14 11:10:00,67.15,67.15,66.98,67.0,24200.0,53.9018,53.9018,53.7653,53.7814,24200.0
2007-06-14 11:20:00,66.99,67.0,66.87,66.92,25300.0,53.7733,53.7814,53.677,53.7171,25300.0
2007-06-14 11:30:00,66.92,67.05,66.92,66.98,54800.0,53.7171,53.8215,53.7171,53.7653,54800.0
2007-06-14 11:40:00,66.97,67.08,66.93,66.93,29800.0,53.7573,53.8456,53.7252,53.7252,29800.0
2007-06-14 11:50:00,66.93,66.99,66.81,66.97,16100.0,53.7252,53.7733,53.6289,53.7573,16100.0
2007-06-14 12:00:00,66.96,66.97,66.84,66.89,21600.0,53.7493,53.7573,53.6529,53.6931,21600.0
2007-06-14 12:10:00,66.89,67.13,66.89,67.03,33000.0,53.6931,53.8857,53.6931,53.8054,33000.0
2007-06-14 12:20:00,67.03,67.2,67.03,67.1,43800.0,53.8054,53.9419,53.8054,53.8616,43800.0
2007-06-14 12:30:00,67.09,67.13,67.06,67.1,15900.0,53.8536,53.8857,53.8295,53.8616,15900.0
2007-06-14 12:40:00,67.1,67.23,67.06,67.22,14200.0,53.8616,53.966,53.8295,53.958,14200.0
2007-06-14 12:50:00,67.22,67.25,67.16,67.17,15000.0,53.958,53.982,53.9098,53.9178,15000.0
2007-06-14 13:00:00,67.18,67.18,67.09,67.18,19100.0,53.9259,53.9259,53.8536,53.9259,19100.0
2007-06-14 13:10:00,67.17,67.17,67.12,67.15,8500.0,53.9178,53.9178,53.8777,53.9018,8500.0
2007-06-14 13:20:00,67.15,67.15,67.05,67.05,26300.0,53.9018,53.9018,53.8215,53.8215,26300.0
2007-06-14 13:30:00,67.05,67.06,67.01,67.03,23900.0,53.8215,53.8295,53.7894,53.8054,23900.0
2007-06-14 13:40:00,67.03,67.11,67.03,67.09,10100.0,53.8054,53.8697,53.8054,53.8536,10100.0
2007-06-14 13:50:00,67.07,67.13,67.01,67.04,26100.0,53.8376,53.8857,53.7894,53.8135,26100.0
2007-06-14 14:00:00,67.05,67.1,66.91,66.98,33500.0,53.8215,53.8616,53.7091,53.7653,33500.0
2007-06-14 14:10:00,66.97,67.04,66.93,66.95,29400.0,53.7573,53.8135,53.7252,53.7412,29400.0
2007-06-14 14:20:00,66.96,67.05,66.95,67.04,16000.0,53.7493,53.8215,53.7412,53.8135,16000.0
2007-06-14 14:30:00,67.04,67.1,67.03,67.09,30900.0,53.8135,53.8616,53.8054,53.8536,30900.0
2007-06-14 14:40:00,67.1,67.1,67.04,67.08,13400.0,53.8616,53.8616,53.8135,53.8456,13400.0
2007-06-14 14:50:00,67.08,67.1,67.04,67.1,29600.0,53.8456,53.8616,53.8135,53.8616,29600.0
2007-06-14 15:00:00,67.1,67.18,67.07,67.17,34100.0,53.8616,53.9259,53.8376,53.9178,34100.0
2007-06-14 15:10:00,67.17,67.18,67.12,67.15,33500.0,53.9178,53.9259,53.8777,53.9018,33500.0
2007-06-14 15:20:00,67.13,67.22,67.09,67.09,39000.0,53.8857,53.958,53.8536,53.8536,39000.0
2007-06-14 15:30:00,67.09,67.25,67.07,67.24,44900.0,53.8536,53.982,53.8376,53.974,44900.0
2007-06-14 15:40:00,67.23,67.3,67.14,67.16,61000.0,53.966,54.0222,53.8937,53.9098,61000.0
2007-06-14 15:50:00,67.16,67.16,66.96,66.97,79200.0,53.9098,53.9098,53.7493,53.7573,79200.0
2007-06-15 09:30:00,67.56,67.85,67.52,67.66,277700.0,54.2309,54.4637,54.1988,54.3112,277700.0
2007-06-15 09:40:00,67.64,67.96,67.52,67.81,52700.0,54.2951,54.552,54.1988,54.4316,52700.0
2007-06-15 09:50:00,67.81,67.91,67.7,67.77,34100.0,54.4316,54.5118,54.3433,54.3994,34100.0
2007-06-15 10:00:00,67.75,67.82,67.66,67.79,38300.0,54.3834,54.4396,54.3112,54.4155,38300.0
2007-06-15 10:10:00,67.79,67.86,67.7,67.79,49100.0,54.4155,54.4717,54.3433,54.4155,49100.0
2007-06-15 10:20:00,67.8,67.89,67.65,67.65,63700.0,54.4235,54.4958,54.3031,54.3031,63700.0
2007-06-15 10:30:00,67.67,67.72,67.6,67.6,74400.0,54.3192,54.3593,54.263,54.263,74400.0
2007-06-15 10:40:00,67.61,67.83,67.6,67.79,40700.0,54.271,54.4476,54.263,54.4155,40700.0
2007-06-15 10:50:00,67.79,67.94,67.73,67.86,56400.0,54.4155,54.5359,54.3673,54.4717,56400.0
2007-06-15 11:00:00,67.86,67.93,67.85,67.91,35900.0,54.4717,54.5279,54.4637,54.5118,35900.0
2007-06-15 11:10:00,67.91,68.06,67.89,68.04,80000.0,54.5118,54.6322,54.4958,54.6162,80000.0
2007-06-15 11:20:00,68.04,68.12,67.91,67.94,102000.0,54.6162,54.6804,54.5118,54.5359,102000.0
2007-06-15 11:30:00,67.92,68.03,67.88,68.02,35200.0,54.5199,54.6082,54.4877,54.6001,35200.0
2007-06-15 11:40:00,68.01,68.04,67.95,68.0,30000.0,54.5921,54.6162,54.5439,54.5841,30000.0
2007-06-15 11:50:00,67.96,68.0,67.89,67.91,26800.0,54.552,54.5841,54.4958,54.5118,26800.0
2007-06-15 12:00:00,67.92,68.03,67.92,68.02,34300.0,54.5199,54.6082,54.5199,54.6001,34300.0
2007-06-15 12:10:00,68.03,68.03,67.91,67.95,27400.0,54.6082,54.6082,54.5118,54.5439,27400.0
2007-06-15 12:20:00,67.95,67.95,67.79,67.79,27200.0,54.5439,54.5439,54.4155,54.4155,27200.0
2007-06-15 12:30:00,67.77,67.91,67.77,67.9,26200.0,54.3994,54.5118,54.3994,54.5038,26200.0
2007-06-15 12:40:00,67.89,67.98,67.88,67.95,32500.0,54.4958,54.568,54.4877,54.5439,32500.0
2007-06-15 12:50:00,67.95,67.95,67.74,67.83,42700.0,54.5439,54.5439,54.3754,54.4476,42700.0
2007-06-15 13:00:00,67.82,67.86,67.76,67.76,33000.0,54.4396,54.4717,54.3914,54.3914,33000.0
2007-06-15 13:10:00,67.77,67.83,67.76,67.81,32000.0,54.3994,54.4476,54.3914,54.4316,32000.0
2007-06-15 13:20:00,67.81,67.86,67.77,67.86,44900.0,54.4316,54.4717,54.3994,54.4717,44900.0
2007-06-15 13:30:00,67.85,67.88,67.76,67.81,25500.0,54.4637,54.4877,54.3914,54.4316,25500.0
2007-06-15 13:40:00,67.81,67.87,67.79,67.85,12900.0,54.4316,54.4797,54.4155,54.4637,12900.0
2007-06-15 13:50:00,67.84,67.89,67.81,67.87,19500.0,54.4556,54.4958,54.4316,54.4797,19500.0
2007-06-15 14:00:00,67.85,67.9,67.74,67.74,34600.0,54.4637,54.5038,54.3754,54.3754,34600.0
2007-06-15 14:10:00,67.72,67.76,67.64,67.7,37600.0,54.3593,54.3914,54.2951,54.3433,37600.0
2007-06-15 14:20:00,67.7,67.73,67.63,67.65,18800.0,54.3433,54.3673,54.2871,54.3031,18800.0
2007-06-15 14:30:00,67.65,67.79,67.65,67.71,22600.0,54.3031,54.4155,54.3031,54.3513,22600.0
2007-06-15 14:40:00,67.71,67.81,67.68,67.76,28900.0,54.3513,54.4316,54.3272,54.3914,28900.0
2007-06-15 14:50:00,67.75,67.8,67.7,67.77,45100.0,54.3834,54.4235,54.3433,54.3994,45100.0
2007-06-15 15:00:00,67.75,67.79,67.73,67.77,33300.0,54.3834,54.4155,54.3673,54.3994,33300.0
2007-06-15 15:10:00,67.76,67.9,67.74,67.85,35900.0,54.3914,54.5038,54.3754,54.4637,35900.0
2007-06-15 15:20:00,67.84,67.86,67.8,67.81,27800.0,54.4556,54.4717,54.4235,54.4316,27800.0
2007-06-15 15:30:00,67.82,67.87,67.72,67.74,57000.0,54.4396,54.4797,54.3593,54.3754,57000.0
2007-06-15 15:40:00,67.74,68.01,67.68,67.82,135900.0,54.3754,54.5921,54.3272,54.4396,135900.0
2007-06-15 15:50:00,67.82,67.82,67.69,67.71,75500.0,54.4396,54.4396,54.3352,54.3513,75500.0
2007-06-18 09:30:00,68.15,68.2,67.72,67.72,44000.0,54.7045,54.7446,54.3593,54.3593,44000.0
2007-06-18 09:40:00,67.68,67.74,67.36,67.45,43400.0,54.3272,54.3754,54.0703,54.1426,43400.0
2007-06-18 09:50:00,67.43,67.46,67.2,67.23,46300.0,54.1265,54.1506,53.9419,53.966,46300.0
2007-06-18 10:00:00,67.24,67.3,67.01,67.17,60000.0,53.974,54.0222,53.7894,53.9178,60000.0
2007-06-18 10:10:00,67.19,67.21,67.05,67.08,41100.0,53.9339,53.9499,53.8215,53.8456,41100.0
2007-06-18 10:20:00,67.08,67.18,67.02,67.18,39600.0,53.8456,53.9259,53.7974,53.9259,39600.0
2007-06-18 10:30:00,67.18,67.46,67.17,67.44,52600.0,53.9259,54.1506,53.9178,54.1346,52600.0
2007-06-18 10:40:00,67.44,67.63,67.44,67.57,35100.0,54.1346,54.2871,54.1346,54.2389,35100.0
2007-06-18 10:50:00,67.57,67.68,67.56,67.6,40100.0,54.2389,54.3272,54.2309,54.263,40100.0
2007-06-18 11:00:00,67.6,67.61,67.42,67.46,28800.0,54.263,54.271,54.1185,54.1506,28800.0
2007-06-18 11:10:00,67.46,67.49,67.42,67.44,23600.0,54.1506,54.1747,54.1185,54.1346,23600.0
2007-06-18 11:20:00,67.44,67.56,67.33,67.33,43100.0,54.1346,54.2309,54.0463,54.0463,43100.0
2007-06-18 11:30:00,67.33,67.35,67.19,67.2,38700.0,54.0463,54.0623,53.9339,53.9419,38700.0
2007-06-18 11:40:00,67.19,67.2,67.05,67.05,45000.0,53.9339,53.9419,53.8215,53.8215,45000.0
2007-06-18 11:50:00,67.06,67.13,67.0,67.08,43800.0,53.8295,53.8857,53.7814,53.8456,43800.0
2007-06-18 12:00:00,67.07,67.07,66.9,66.9,34400.0,53.8376,53.8376,53.7011,53.7011,34400.0
2007-06-18 12:10:00,66.9,67.05,66.89,67.05,79600.0,53.7011,53.8215,53.6931,53.8215,79600.0
2007-06-18 12:20:00,67.05,67.12,67.01,67.01,24300.0,53.8215,53.8777,53.7894,53.7894,24300.0
2007-06-18 12:30:00,67.04,67.09,66.96,67.09,31400.0,53.8135,53.8536,53.7493,53.8536,31400.0
2007-06-18 12:40:00,67.08,67.26,67.08,67.26,35400.0,53.8456,53.9901,53.8456,53.9901,35400.0
2007-06-18 12:50:00,67.25,67.41,67.21,67.35,50600.0,53.982,54.1105,53.9499,54.0623,50600.0
2007-06-18 13:00:00,67.35,67.4,67.34,67.36,30400.0,54.0623,54.1024,54.0543,54.0703,30400.0
2007-06-18 13:10:00,67.35,67.49,67.33,67.41,22000.0,54.0623,54.1747,54.0463,54.1105,22000.0
2007-06-18 13:20:00,67.41,67.48,67.37,67.45,40500.0,54.1105,54.1667,54.0784,54.1426,40500.0
2007-06-18 13:30:00,67.45,67.61,67.27,67.27,38800.0,54.1426,54.271,53.9981,53.9981,38800.0
2007-06-18 13:40:00,67.27,67.29,67.21,67.24,23500.0,53.9981,54.0141,53.9499,53.974,23500.0
2007-06-18 13:50:00,67.24,67.3,67.17,67.26,32900.0,53.974,54.0222,53.9178,53.9901,32900.0
2007-06-18 14:00:00,67.26,67.26,67.07,67.12,54500.0,53.9901,53.9901,53.8376,53.8777,54500.0
2007-06-18 14:10:00,67.12,67.15,67.09,67.15,17600.0,53.8777,53.9018,53.8536,53.9018,17600.0
2007-06-18 14:20:00,67.14,67.19,67.09,67.14,30800.0,53.8937,53.9339,53.8536,53.8937,30800.0
2007-06-18 14:30:00,67.13,67.17,67.09,67.11,26900.0,53.8857,53.9178,53.8536,53.8697,26900.0
2007-06-18 14:40:00,67.12,67.14,67.0,67.07,31200.0,53.8777,53.8937,53.7814,53.8376,31200.0
2007-06-18 14:50:00,67.07,67.13,66.95,67.06,45100.0,53.8376,53.8857,53.7412,53.8295,45100.0
2007-06-18 15:00:00,67.06,67.09,67.03,67.03,34200.0,53.8295,53.8536,53.8054,53.8054,34200.0
2007-06-18 15:10:00,67.04,67.04,66.92,66.95,59400.0,53.8135,53.8135,53.7171,53.7412,59400.0
2007-06-18 15:20:00,66.93,67.0,66.86,66.92,57800.0,53.7252,53.7814,53.669,53.7171,57800.0
2007-06-18 15:30:00,66.93,66.99,66.86,66.98,40700.0,53.7252,53.7733,53.669,53.7653,40700.0
2007-06-18 15:40:00,66.98,67.1,66.97,67.01,89200.0,53.7653,53.8616,53.7573,53.7894,89200.0
2007-06-18 15:50:00,67.0,67.0,66.85,67.0,84800.0,53.7814,53.7814,53.661,53.7814,84800.0
2007-06-19 09:30:00,66.48,66.49,66.31,66.45,82800.0,53.364,53.372,53.2275,53.3399,82800.0
2007-06-19 09:40:00,66.43,66.54,66.1,66.1,91000.0,53.3238,53.4121,53.0589,53.0589,91000.0
2007-06-19 09:50:00,66.13,66.26,66.12,66.25,34200.0,53.083,53.1874,53.075,53.1793,34200.0
2007-06-19 10:00:00,66.24,66.39,66.21,66.39,37800.0,53.1713,53.2917,53.1472,53.2917,37800.0
2007-06-19 10:10:00,66.37,66.37,66.17,66.22,49800.0,53.2757,53.2757,53.1151,53.1553,49800.0
2007-06-19 10:20:00,66.22,66.5,66.2,66.49,38500.0,53.1553,53.38,53.1392,53.372,38500.0
2007-06-19 10:30:00,66.49,66.56,66.46,66.5,39600.0,53.372,53.4282,53.3479,53.38,39600.0
2007-06-19 10:40:00,66.5,66.54,66.44,66.45,20900.0,53.38,53.4121,53.3318,53.3399,20900.0
2007-06-19 10:50:00,66.46,66.54,66.46,66.5,15300.0,53.3479,53.4121,53.3479,53.38,15300.0
2007-06-19 11:00:00,66.51,66.51,66.44,66.45,31400.0,53.388,53.388,53.3318,53.3399,31400.0
2007-06-19 11:10:00,66.45,66.48,66.4,66.45,37800.0,53.3399,53.364,53.2997,53.3399,37800.0
2007-06-19 11:20:00,66.45,66.46,66.31,66.31,12100.0,53.3399,53.3479,53.2275,53.2275,12100.0
2007-06-19 11:30:00,66.3,66.31,66.04,66.1,37100.0,53.2195,53.2275,53.0108,53.0589,37100.0
2007-06-19 11:40:00,66.09,66.1,66.04,66.08,18100.0,53.0509,53.0589,53.0108,53.0429,18100.0
2007-06-19 11:50:00,66.08,66.14,66.07,66.08,27100.0,53.0429,53.091,53.0348,53.0429,27100.0
2007-06-19 12:00:00,66.07,66.35,66.07,66.35,44300.0,53.0348,53.2596,53.0348,53.2596,44300.0
2007-06-19 12:10:00,66.34,66.34,66.24,66.25,28700.0,53.2516,53.2516,53.1713,53.1793,28700.0
2007-06-19 12:20:00,66.24,66.25,66.23,66.25,18000.0,53.1713,53.1793,53.1633,53.1793,18000.0
2007-06-19 12:30:00,66.25,66.3,66.22,66.23,31200.0,53.1793,53.2195,53.1553,53.1633,31200.0
2007-06-19 12:40:00,66.24,66.32,66.21,66.29,109500.0,53.1713,53.2355,53.1472,53.2114,109500.0
2007-06-19 12:50:00,66.29,66.34,66.28,66.32,51800.0,53.2114,53.2516,53.2034,53.2355,51800.0
2007-06-19 13:00:00,66.32,66.42,66.31,66.4,34000.0,53.2355,53.3158,53.2275,53.2997,34000.0
2007-06-19 13:10:00,66.41,66.48,66.4,66.48,22700.0,53.3078,53.364,53.2997,53.364,22700.0
2007-06-19 13:20:00,66.47,66.56,66.47,66.5,47100.0,53.3559,53.4282,53.3559,53.38,47100.0
2007-06-19 13:30:00,66.5,66.59,66.49,66.55,30000.0,53.38,53.4523,53.372,53.4201,30000.0
2007-06-19 13:40:00,66.55,66.67,66.54,66.67,38400.0,53.4201,53.5165,53.4121,53.5165,38400.0
2007-06-19 13:50:00,66.66,66.68,66.6,66.65,39700.0,53.5084,53.5245,53.4603,53.5004,39700.0
2007-06-19 14:00:00,66.65,66.69,66.64,66.68,27500.0,53.5004,53.5325,53.4924,53.5245,27500.0
2007-06-19 14:10:00,66.67,66.8,66.67,66.78,39400.0,53.5165,53.6208,53.5165,53.6048,39400.0
2007-06-19 14:20:00,66.78,66.8,66.68,66.74,34300.0,53.6048,53.6208,53.5245,53.5727,34300.0
2007-06-19 14:30:00,66.74,66.78,66.65,66.77,36700.0,53.5727,53.6048,53.5004,53.5967,36700.0
2007-06-19 14:40:00,66.76,66.85,66.74,66.82,28400.0,53.5887,53.661,53.5727,53.6369,28400.0
2007-06-19 14:50:00,66.82,66.82,66.68,66.77,23600.0,53.6369,53.6369,53.5245,53.5967,23600.0
2007-06-19 15:00:00,66.77,66.98,66.69,66.97,41100.0,53.5967,53.7653,53.5325,53.7573,41100.0
2007-06-19 15:10:00,66.97,66.98,66.89,66.92,35700.0,53.7573,53.7653,53.6931,53.7171,35700.0
2007-06-19 15:20:00,66.9,67.0,66.87,66.92,39600.0,53.7011,53.7814,53.677,53.7171,39600.0
2007-06-19 15:30:00,66.91,66.99,66.8,66.9,48300.0,53.7091,53.7733,53.6208,53.7011,48300.0
2007-06-19 15:40:00,66.9,66.97,66.84,66.95,62100.0,53.7011,53.7573,53.6529,53.7412,62100.0
2007-06-19 15:50:00,66.95,67.08,66.95,67.02,85700.0,53.7412,53.8456,53.7412,53.7974,85700.0
2007-06-20 09:30:00,67.0,67.01,66.61,66.79,169600.0,53.7814,53.7894,53.4683,53.6128,169600.0
2007-06-20 09:40:00,66.79,67.1,66.78,66.88,135800.0,53.6128,53.8616,53.6048,53.685,135800.0
2007-06-20 09:50:00,66.85,66.99,66.5,66.5,86700.0,53.661,53.7733,53.38,53.38,86700.0
2007-06-20 10:00:00,66.51,66.51,65.91,66.03,190300.0,53.388,53.388,52.9064,53.0027,190300.0
2007-06-20 10:10:00,66.05,66.29,65.99,66.26,86100.0,53.0188,53.2114,52.9706,53.1874,86100.0
2007-06-20 10:20:00,66.26,66.49,66.21,66.46,129100.0,53.1874,53.372,53.1472,53.3479,129100.0
2007-06-20 10:30:00,66.46,66.53,66.36,66.5,134700.0,53.3479,53.4041,53.2676,53.38,134700.0
2007-06-20 10:40:00,66.5,66.53,66.43,66.43,66100.0,53.38,53.4041,53.3238,53.3238,66100.0
2007-06-20 10:50:00,66.43,66.44,66.37,66.37,58500.0,53.3238,53.3318,53.2757,53.2757,58500.0
2007-06-20 11:00:00,66.39,66.39,66.27,66.36,26800.0,53.2917,53.2917,53.1954,53.2676,26800.0
2007-06-20 11:10:00,66.36,66.37,66.02,66.03,69700.0,53.2676,53.2757,52.9947,53.0027,69700.0
2007-06-20 11:20:00,66.02,66.1,65.96,66.07,56100.0,52.9947,53.0589,52.9465,53.0348,56100.0
2007-06-20 11:30:00,66.08,66.11,65.95,65.95,58400.0,53.0429,53.067,52.9385,52.9385,58400.0
2007-06-20 11:40:00,65.96,66.17,65.95,66.17,52200.0,52.9465,53.1151,52.9385,53.1151,52200.0
2007-06-20 11:50:00,66.16,66.18,66.02,66.15,53600.0,53.1071,53.1231,52.9947,53.0991,53600.0
2007-06-20 12:00:00,66.14,66.14,66.02,66.05,37400.0,53.091,53.091,52.9947,53.0188,37400.0
2007-06-20 12:10:00,66.05,66.09,66.02,66.05,48200.0,53.0188,53.0509,52.9947,53.0188,48200.0
2007-06-20 12:20:00,66.04,66.08,66.03,66.04,41300.0,53.0108,53.0429,53.0027,53.0108,41300.0
2007-06-20 12:30:00,66.04,66.06,66.01,66.06,62500.0,53.0108,53.0268,52.9867,53.0268,62500.0
2007-06-20 12:40:00,66.06,66.1,66.01,66.03,63300.0,53.0268,53.0589,52.9867,53.0027,63300.0
2007-06-20 12:50:00,66.01,66.04,65.9,65.91,36200.0,52.9867,53.0108,52.8984,52.9064,36200.0
2007-06-20 13:00:00,65.9,65.91,65.74,65.74,50900.0,52.8984,52.9064,52.77,52.77,50900.0
2007-06-20 13:10:00,65.75,66.21,65.69,65.88,138600.0,52.778,53.1472,52.7298,52.8823,138600.0
2007-06-20 13:20:00,65.88,65.92,65.72,65.76,45400.0,52.8823,52.9144,52.7539,52.786,45400.0
2007-06-20 13:30:00,65.75,65.76,65.56,65.57,87400.0,52.778,52.786,52.6255,52.6335,87400.0
2007-06-20 13:40:00,65.57,65.59,65.54,65.58,103200.0,52.6335,52.6495,52.6094,52.6415,103200.0
2007-06-20 13:50:00,65.58,65.62,65.47,65.49,120900.0,52.6415,52.6736,52.5532,52.5693,120900.0
2007-06-20 14:00:00,65.47,65.53,65.35,65.53,132900.0,52.5532,52.6014,52.4569,52.6014,132900.0
2007-06-20 14:10:00,65.53,65.53,65.36,65.36,58900.0,52.6014,52.6014,52.4649,52.4649,58900.0
2007-06-20 14:20:00,65.36,65.38,64.91,65.04,157000.0,52.4649,52.481,52.1037,52.2081,157000.0
2007-06-20 14:30:00,65.03,65.15,64.87,64.9,100800.0,52.2,52.2964,52.0716,52.0957,100800.0
2007-06-20 14:40:00,64.9,65.08,64.89,65.05,119600.0,52.0957,52.2402,52.0877,52.2161,119600.0
2007-06-20 14:50:00,65.04,65.05,64.97,64.97,70500.0,52.2081,52.2161,52.1519,52.1519,70500.0
2007-06-20 15:00:00,64.97,65.06,64.92,64.93,159100.0,52.1519,52.2241,52.1117,52.1198,159100.0
2007-06-20 15:10:00,64.93,65.01,64.93,64.97,151500.0,52.1198,52.184,52.1198,52.1519,151500.0
2007-06-20 15:20:00,64.97,65.16,64.97,65.12,169900.0,52.1519,52.3044,52.1519,52.2723,169900.0
2007-06-20 15:30:00,65.11,65.29,64.87,64.88,338700.0,52.2642,52.4087,52.0716,52.0796,338700.0
2007-06-20 15:40:00,64.88,64.88,64.3,64.32,455500.0,52.0796,52.0796,51.6141,51.6301,455500.0
2007-06-20 15:50:00,64.3,64.41,64.03,64.17,436600.0,51.6141,51.7024,51.3973,51.5097,436600.0
2007-06-21 09:30:00,64.24,64.38,63.64,63.79,141900.0,51.5659,51.6783,51.0843,51.2047,141900.0
2007-06-21 09:40:00,63.75,63.79,62.84,62.96,320200.0,51.1726,51.2047,50.4421,50.5384,320200.0
2007-06-21 09:50:00,62.96,63.05,62.21,62.55,494700.0,50.5384,50.6107,49.9364,50.2093,494700.0
2007-06-21 10:00:00,62.56,63.06,62.54,62.96,395000.0,50.2173,50.6187,50.2013,50.5384,395000.0
2007-06-21 10:10:00,62.95,63.34,62.93,63.31,312600.0,50.5304,50.8435,50.5143,50.8194,312600.0
2007-06-21 10:20:00,63.32,63.42,63.2,63.36,263400.0,50.8274,50.9077,50.7311,50.8595,263400.0
2007-06-21 10:30:00,63.35,63.49,63.03,63.2,170800.0,50.8515,50.9639,50.5946,50.7311,170800.0
2007-06-21 10:40:00,63.2,63.48,63.18,63.46,139700.0,50.7311,50.9558,50.715,50.9398,139700.0
2007-06-21 10:50:00,63.46,63.86,63.46,63.8,298300.0,50.9398,51.2609,50.9398,51.2127,298300.0
2007-06-21 11:00:00,63.79,63.98,63.77,63.79,141700.0,51.2047,51.3572,51.1886,51.2047,141700.0
2007-06-21 11:10:00,63.78,63.98,63.72,63.96,111400.0,51.1966,51.3572,51.1485,51.3411,111400.0
2007-06-21 11:20:00,63.96,63.98,63.7,63.85,220900.0,51.3411,51.3572,51.1324,51.2528,220900.0
2007-06-21 11:30:00,63.84,63.85,63.6,63.61,100000.0,51.2448,51.2528,51.0522,51.0602,100000.0
2007-06-21 11:40:00,63.61,63.69,63.57,63.65,99000.0,51.0602,51.1244,51.0281,51.0923,99000.0
2007-06-21 11:50:00,63.65,63.7,63.54,63.57,82100.0,51.0923,51.1324,51.004,51.0281,82100.0
2007-06-21 12:00:00,63.55,63.7,63.5,63.67,102300.0,51.012,51.1324,50.9719,51.1084,102300.0
2007-06-21 12:10:00,63.67,63.75,63.42,63.45,142900.0,51.1084,51.1726,50.9077,50.9318,142900.0
2007-06-21 12:20:00,63.42,63.61,63.39,63.61,114000.0,50.9077,51.0602,50.8836,51.0602,114000.0
2007-06-21 12:30:00,63.64,63.72,63.55,63.71,79000.0,51.0843,51.1485,51.012,51.1405,79000.0
2007-06-21 12:40:00,63.73,63.83,63.59,63.77,93300.0,51.1565,51.2368,51.0441,51.1886,93300.0
2007-06-21 12:50:00,63.77,63.83,63.67,63.7,86600.0,51.1886,51.2368,51.1084,51.1324,86600.0
2007-06-21 13:00:00,63.7,63.88,63.68,63.85,94700.0,51.1324,51.2769,51.1164,51.2528,94700.0
2007-06-21 13:10:00,63.86,63.9,63.77,63.88,77700.0,51.2609,51.293,51.1886,51.2769,77700.0
2007-06-21 13:20:00,63.87,63.95,63.8,63.94,88600.0,51.2689,51.3331,51.2127,51.3251,88600.0
2007-06-21 13:30:00,63.94,64.03,63.8,63.94,146800.0,51.3251,51.3973,51.2127,51.3251,146800.0
2007-06-21 13:40:00,63.94,64.12,63.94,64.07,150200.0,51.3251,51.4696,51.3251,51.4294,150200.0
2007-06-21 13:50:00,64.06,64.07,63.99,64.01,72000.0,51.4214,51.4294,51.3652,51.3813,72000.0
2007-06-21 14:00:00,64.01,64.04,63.94,63.97,86900.0,51.3813,51.4054,51.3251,51.3492,86900.0
2007-06-21 14:10:00,63.97,64.04,63.93,64.0,58900.0,51.3492,51.4054,51.3171,51.3732,58900.0
2007-06-21 14:20:00,64.0,64.02,63.96,63.97,73200.0,51.3732,51.3893,51.3411,51.3492,73200.0
2007-06-21 14:30:00,63.97,63.98,63.83,63.85,138500.0,51.3492,51.3572,51.2368,51.2528,138500.0
2007-06-21 14:40:00,63.86,63.99,63.86,63.92,225100.0,51.2609,51.3652,51.2609,51.309,225100.0
2007-06-21 14:50:00,63.92,63.93,63.81,63.9,163600.0,51.309,51.3171,51.2207,51.293,163600.0
2007-06-21 15:00:00,63.89,63.92,63.85,63.9,84200.0,51.2849,51.309,51.2528,51.293,84200.0
2007-06-21 15:10:00,63.89,63.94,63.81,63.88,98100.0,51.2849,51.3251,51.2207,51.2769,98100.0
2007-06-21 15:20:00,63.88,64.01,63.86,63.99,115900.0,51.2769,51.3813,51.2609,51.3652,115900.0
2007-06-21 15:30:00,63.99,64.03,63.87,63.96,148500.0,51.3652,51.3973,51.2689,51.3411,148500.0
2007-06-21 15:40:00,63.95,64.03,63.85,63.9,317100.0,51.3331,51.3973,51.2528,51.293,317100.0
2007-06-21 15:50:00,63.92,63.98,63.82,63.86,322700.0,51.309,51.3572,51.2288,51.2609,322700.0
2007-06-22 09:30:00,63.51,63.8,63.25,63.63,75300.0,50.9799,51.2127,50.7712,51.0762,75300.0
2007-06-22 09:40:00,63.62,63.62,63.29,63.39,28400.0,51.0682,51.0682,50.8033,50.8836,28400.0
2007-06-22 09:50:00,63.37,63.57,63.37,63.46,43800.0,50.8675,51.0281,50.8675,50.9398,43800.0
2007-06-22 10:00:00,63.42,63.48,63.34,63.42,56000.0,50.9077,50.9558,50.8435,50.9077,56000.0
2007-06-22 10:10:00,63.42,63.51,63.17,63.51,45400.0,50.9077,50.9799,50.707,50.9799,45400.0
2007-06-22 10:20:00,63.53,63.65,63.46,63.49,56000.0,50.996,51.0923,50.9398,50.9639,56000.0
2007-06-22 10:30:00,63.49,63.52,63.39,63.48,50200.0,50.9639,50.9879,50.8836,50.9558,50200.0
2007-06-22 10:40:00,63.48,63.51,63.44,63.47,31700.0,50.9558,50.9799,50.9237,50.9478,31700.0
2007-06-22 10:50:00,63.47,63.52,63.41,63.49,47700.0,50.9478,50.9879,50.8996,50.9639,47700.0
2007-06-22 11:00:00,63.48,63.53,63.45,63.5,229100.0,50.9558,50.996,50.9318,50.9719,229100.0
2007-06-22 11:10:00,63.5,63.55,63.49,63.54,93900.0,50.9719,51.012,50.9639,51.004,93900.0
2007-06-22 11:20:00,63.54,63.6,63.51,63.55,47100.0,51.004,51.0522,50.9799,51.012,47100.0
2007-06-22 11:30:00,63.56,63.56,63.49,63.51,71400.0,51.0201,51.0201,50.9639,50.9799,71400.0
2007-06-22 11:40:00,63.5,63.53,63.35,63.46,108500.0,50.9719,50.996,50.8515,50.9398,108500.0
2007-06-22 11:50:00,63.46,63.59,63.43,63.58,105800.0,50.9398,51.0441,50.9157,51.0361,105800.0
2007-06-22 12:00:00,63.6,63.6,63.5,63.5,37500.0,51.0522,51.0522,50.9719,50.9719,37500.0
2007-06-22 12:10:00,63.51,63.55,63.38,63.44,152200.0,50.9799,51.012,50.8756,50.9237,152200.0
2007-06-22 12:20:00,63.45,63.49,63.21,63.25,121700.0,50.9318,50.9639,50.7391,50.7712,121700.0
2007-06-22 12:30:00,63.25,63.45,63.21,63.45,110400.0,50.7712,50.9318,50.7391,50.9318,110400.0
2007-06-22 12:40:00,63.43,63.6,63.43,63.58,45700.0,50.9157,51.0522,50.9157,51.0361,45700.0
2007-06-22 12:50:00,63.58,63.6,63.45,63.51,93200.0,51.0361,51.0522,50.9318,50.9799,93200.0
2007-06-22 13:00:00,63.5,63.53,63.21,63.28,129600.0,50.9719,50.996,50.7391,50.7953,129600.0
2007-06-22 13:10:00,63.29,63.5,63.28,63.46,29400.0,50.8033,50.9719,50.7953,50.9398,29400.0
2007-06-22 13:20:00,63.46,63.67,63.43,63.54,88300.0,50.9398,51.1084,50.9157,51.004,88300.0
2007-06-22 13:30:00,63.54,63.6,63.47,63.54,88900.0,51.004,51.0522,50.9478,51.004,88900.0
2007-06-22 13:40:00,63.52,63.55,63.46,63.5,54100.0,50.9879,51.012,50.9398,50.9719,54100.0
2007-06-22 13:50:00,63.49,63.62,63.45,63.6,36800.0,50.9639,51.0682,50.9318,51.0522,36800.0
2007-06-22 14:00:00,63.59,63.6,63.41,63.5,117900.0,51.0441,51.0522,50.8996,50.9719,117900.0
2007-06-22 14:10:00,63.51,63.56,63.36,63.48,100900.0,50.9799,51.0201,50.8595,50.9558,100900.0
2007-06-22 14:20:00,63.48,63.6,63.47,63.56,87800.0,50.9558,51.0522,50.9478,51.0201,87800.0
2007-06-22 14:30:00,63.57,63.61,63.43,63.46,62300.0,51.0281,51.0602,50.9157,50.9398,62300.0
2007-06-22 14:40:00,63.46,63.54,63.41,63.42,72600.0,50.9398,51.004,50.8996,50.9077,72600.0
2007-06-22 14:50:00,63.39,63.52,63.37,63.4,86700.0,50.8836,50.9879,50.8675,50.8916,86700.0
2007-06-22 15:00:00,63.41,63.48,63.4,63.44,71200.0,50.8996,50.9558,50.8916,50.9237,71200.0
2007-06-22 15:10:00,63.44,63.51,63.43,63.51,82100.0,50.9237,50.9799,50.9157,50.9799,82100.0
2007-06-22 15:20:00,63.51,63.55,63.4,63.42,134500.0,50.9799,51.012,50.8916,50.9077,134500.0
2007-06-22 15:30:00,63.42,63.49,63.42,63.49,170400.0,50.9077,50.9639,50.9077,50.9639,170400.0
2007-06-22 15:40:00,63.46,63.49,63.25,63.42,225400.0,50.9398,50.9639,50.7712,50.9077,225400.0
2007-06-22 15:50:00,63.42,63.64,63.41,63.55,411300.0,50.9077,51.0843,50.8996,51.012,411300.0
2007-06-25 09:30:00,63.45,63.53,62.87,63.15,201500.0,50.9318,50.996,50.4662,50.6909,201500.0
2007-06-25 09:40:00,63.14,63.23,62.76,62.94,117600.0,50.6829,50.7552,50.3779,50.5224,117600.0
2007-06-25 09:50:00,62.94,63.05,62.8,62.95,71800.0,50.5224,50.6107,50.41,50.5304,71800.0
2007-06-25 10:00:00,62.96,63.05,62.93,62.97,80500.0,50.5384,50.6107,50.5143,50.5465,80500.0
2007-06-25 10:10:00,62.97,63.11,62.95,63.1,132600.0,50.5465,50.6588,50.5304,50.6508,132600.0
2007-06-25 10:20:00,63.1,63.11,63.04,63.06,67800.0,50.6508,50.6588,50.6026,50.6187,67800.0
2007-06-25 10:30:00,63.05,63.09,62.91,62.92,97400.0,50.6107,50.6428,50.4983,50.5063,97400.0
2007-06-25 10:40:00,62.89,62.98,62.82,62.92,33700.0,50.4822,50.5545,50.426,50.5063,33700.0
2007-06-25 10:50:00,62.92,63.02,62.9,63.01,45200.0,50.5063,50.5866,50.4903,50.5786,45200.0
2007-06-25 11:00:00,63.02,63.03,62.97,62.99,79000.0,50.5866,50.5946,50.5465,50.5625,79000.0
2007-06-25 11:10:00,62.99,63.03,62.92,62.94,77500.0,50.5625,50.5946,50.5063,50.5224,77500.0
2007-06-25 11:20:00,62.93,62.94,62.87,62.92,29600.0,50.5143,50.5224,50.4662,50.5063,29600.0
2007-06-25 11:30:00,62.91,62.92,62.85,62.88,47900.0,50.4983,50.5063,50.4501,50.4742,47900.0
2007-06-25 11:40:00,62.88,62.89,62.67,62.71,63000.0,50.4742,50.4822,50.3056,50.3378,63000.0
2007-06-25 11:50:00,62.7,62.81,62.65,62.77,46400.0,50.3297,50.418,50.2896,50.3859,46400.0
2007-06-25 12:00:00,62.79,62.86,62.76,62.79,59900.0,50.402,50.4582,50.3779,50.402,59900.0
2007-06-25 12:10:00,62.79,62.82,62.63,62.7,99500.0,50.402,50.426,50.2735,50.3297,99500.0
2007-06-25 12:20:00,62.72,62.76,62.62,62.62,51600.0,50.3458,50.3779,50.2655,50.2655,51600.0
2007-06-25 12:30:00,62.63,62.66,62.62,62.65,30900.0,50.2735,50.2976,50.2655,50.2896,30900.0
2007-06-25 12:40:00,62.65,62.65,62.62,62.63,32700.0,50.2896,50.2896,50.2655,50.2735,32700.0
2007-06-25 12:50:00,62.62,62.63,62.43,62.44,61400.0,50.2655,50.2735,50.113,50.121,61400.0
2007-06-25 13:00:00,62.43,62.46,62.27,62.36,112900.0,50.113,50.1371,49.9846,50.0568,112900.0
2007-06-25 13:10:00,62.36,62.38,62.2,62.23,135300.0,50.0568,50.0729,49.9284,49.9525,135300.0
2007-06-25 13:20:00,62.24,62.24,62.15,62.18,97700.0,49.9605,49.9605,49.8882,49.9123,97700.0
2007-06-25 13:30:00,62.18,62.27,62.16,62.22,43800.0,49.9123,49.9846,49.8963,49.9444,43800.0
2007-06-25 13:40:00,62.22,62.23,62.11,62.15,51000.0,49.9444,49.9525,49.8561,49.8882,51000.0
2007-06-25 13:50:00,62.15,62.3,62.14,62.21,131600.0,49.8882,50.0086,49.8802,49.9364,131600.0
2007-06-25 14:00:00,62.22,62.4,62.15,62.16,130800.0,49.9444,50.0889,49.8882,49.8963,130800.0
2007-06-25 14:10:00,62.15,62.16,61.76,61.77,142100.0,49.8882,49.8963,49.5752,49.5832,142100.0
2007-06-25 14:20:00,61.76,61.89,61.66,61.67,162500.0,49.5752,49.6795,49.4949,49.5029,162500.0
2007-06-25 14:30:00,61.66,61.69,61.25,61.56,193900.0,49.4949,49.519,49.1658,49.4146,193900.0
2007-06-25 14:40:00,61.57,61.57,61.16,61.2,135400.0,49.4227,49.4227,49.0936,49.1257,135400.0
2007-06-25 14:50:00,61.17,61.31,60.94,60.95,228600.0,49.1016,49.214,48.917,48.925,228600.0
2007-06-25 15:00:00,60.94,61.15,60.87,61.07,201000.0,48.917,49.0855,48.8608,49.0213,201000.0
2007-06-25 15:10:00,61.05,61.12,60.93,60.96,168500.0,49.0053,49.0614,48.9089,48.933,168500.0
2007-06-25 15:20:00,60.95,63.42,60.95,61.0,241200.0,48.925,50.9077,48.925,48.9651,241200.0
2007-06-25 15:30:00,61.0,61.13,60.94,61.07,272600.0,48.9651,49.0695,48.917,49.0213,272600.0
2007-06-25 15:40:00,61.08,61.09,60.63,60.64,430600.0,49.0293,49.0374,48.6681,48.6761,430600.0
2007-06-25 15:50:00,60.64,61.12,60.64,61.12,358000.0,48.6761,49.0614,48.6761,49.0614,358000.0
2007-06-26 09:30:00,62.66,62.72,61.64,62.6,202200.0,50.2976,50.3458,49.4789,50.2495,202200.0
2007-06-26 09:40:00,62.59,62.61,62.33,62.5,192000.0,50.2414,50.2575,50.0327,50.1692,192000.0
2007-06-26 09:50:00,62.5,62.53,62.17,62.4,186500.0,50.1692,50.1933,49.9043,50.0889,186500.0
2007-06-26 10:00:00,62.42,62.57,62.26,62.4,185600.0,50.105,50.2254,49.9765,50.0889,185600.0
2007-06-26 10:10:00,62.42,62.5,62.32,62.38,124000.0,50.105,50.1692,50.0247,50.0729,124000.0
2007-06-26 10:20:00,62.39,62.46,62.1,62.15,85400.0,50.0809,50.1371,49.8481,49.8882,85400.0
2007-06-26 10:30:00,62.16,62.2,61.96,62.08,228400.0,49.8963,49.9284,49.7357,49.832,228400.0
2007-06-26 10:40:00,62.08,62.08,61.72,61.76,161500.0,49.832,49.832,49.5431,49.5752,161500.0
2007-06-26 10:50:00,61.76,61.82,61.51,61.52,141500.0,49.5752,49.6233,49.3745,49.3825,141500.0
2007-06-26 11:00:00,61.53,61.59,61.44,61.55,256200.0,49.3906,49.4387,49.3183,49.4066,256200.0
2007-06-26 11:10:00,61.54,61.8,61.52,61.76,210900.0,49.3986,49.6073,49.3825,49.5752,210900.0
2007-06-26 11:20:00,61.76,61.92,61.72,61.79,68200.0,49.5752,49.7036,49.5431,49.5993,68200.0
2007-06-26 11:30:00,61.78,61.99,61.71,61.99,77300.0,49.5912,49.7598,49.535,49.7598,77300.0
2007-06-26 11:40:00,61.99,62.04,61.92,62.01,117600.0,49.7598,49.7999,49.7036,49.7759,117600.0
2007-06-26 11:50:00,62.03,62.16,61.95,62.1,93800.0,49.7919,49.8963,49.7277,49.8481,93800.0
2007-06-26 12:00:00,62.11,62.16,61.98,62.06,93900.0,49.8561,49.8963,49.7518,49.816,93900.0
2007-06-26 12:10:00,62.06,62.08,61.98,62.0,117700.0,49.816,49.832,49.7518,49.7678,117700.0
2007-06-26 12:20:00,62.0,62.31,62.0,62.3,90100.0,49.7678,50.0167,49.7678,50.0086,90100.0
2007-06-26 12:30:00,62.3,62.3,62.19,62.2,95200.0,50.0086,50.0086,49.9203,49.9284,95200.0
2007-06-26 12:40:00,62.2,62.35,62.18,62.35,160700.0,49.9284,50.0488,49.9123,50.0488,160700.0
2007-06-26 12:50:00,62.34,62.35,62.16,62.19,178800.0,50.0408,50.0488,49.8963,49.9203,178800.0
2007-06-26 13:00:00,62.2,62.4,62.15,62.4,107400.0,49.9284,50.0889,49.8882,50.0889,107400.0
2007-06-26 13:10:00,62.4,62.47,62.29,62.42,66800.0,50.0889,50.1451,50.0006,50.105,66800.0
2007-06-26 13:20:00,62.42,62.46,62.36,62.45,43900.0,50.105,50.1371,50.0568,50.129,43900.0
2007-06-26 13:30:00,62.45,62.5,62.26,62.28,89700.0,50.129,50.1692,49.9765,49.9926,89700.0
2007-06-26 13:40:00,62.28,62.4,62.15,62.22,97400.0,49.9926,50.0889,49.8882,49.9444,97400.0
2007-06-26 13:50:00,62.23,62.24,62.17,62.2,82100.0,49.9525,49.9605,49.9043,49.9284,82100.0
2007-06-26 14:00:00,62.2,62.36,62.17,62.28,172400.0,49.9284,50.0568,49.9043,49.9926,172400.0
2007-06-26 14:10:00,62.28,62.36,62.23,62.34,131600.0,49.9926,50.0568,49.9525,50.0408,131600.0
2007-06-26 14:20:00,62.35,62.35,62.2,62.33,203400.0,50.0488,50.0488,49.9284,50.0327,203400.0
2007-06-26 14:30:00,62.31,62.37,62.15,62.19,255500.0,50.0167,50.0648,49.8882,49.9203,255500.0
2007-06-26 14:40:00,62.18,62.29,62.14,62.2,225800.0,49.9123,50.0006,49.8802,49.9284,225800.0
2007-06-26 14:50:00,62.21,62.21,62.03,62.12,123700.0,49.9364,49.9364,49.7919,49.8642,123700.0
2007-06-26 15:00:00,62.11,62.31,62.09,62.18,160800.0,49.8561,50.0167,49.8401,49.9123,160800.0
2007-06-26 15:10:00,62.17,62.22,62.09,62.11,145100.0,49.9043,49.9444,49.8401,49.8561,145100.0
2007-06-26 15:20:00,62.1,62.22,62.1,62.2,100300.0,49.8481,49.9444,49.8481,49.9284,100300.0
2007-06-26 15:30:00,62.22,62.23,62.14,62.15,154700.0,49.9444,49.9525,49.8802,49.8882,154700.0
2007-06-26 15:40:00,62.14,62.14,62.0,62.08,296000.0,49.8802,49.8802,49.7678,49.832,296000.0
2007-06-26 15:50:00,62.08,62.11,61.96,62.05,277300.0,49.832,49.8561,49.7357,49.808,277300.0
2007-06-27 09:30:00,61.91,61.91,61.4,61.54,167200.0,49.6956,49.6956,49.2862,49.3986,167200.0
2007-06-27 09:40:00,61.53,61.54,60.84,61.06,321600.0,49.3906,49.3986,48.8367,49.0133,321600.0
2007-06-27 09:50:00,61.06,61.6,60.61,60.61,422000.0,49.0133,49.4467,48.6521,48.6521,422000.0
2007-06-27 10:00:00,60.62,60.9,60.6,60.77,380300.0,48.6601,48.8849,48.644,48.7805,380300.0
2007-06-27 10:10:00,60.8,60.92,60.74,60.89,204800.0,48.8046,48.9009,48.7564,48.8768,204800.0
2007-06-27 10:20:00,60.9,60.91,60.78,60.83,243500.0,48.8849,48.8929,48.7885,48.8287,243500.0
2007-06-27 10:30:00,60.83,61.28,60.81,61.16,187400.0,48.8287,49.1899,48.8126,49.0936,187400.0
2007-06-27 10:40:00,61.15,61.37,61.09,61.23,146600.0,49.0855,49.2621,49.0374,49.1497,146600.0
2007-06-27 10:50:00,61.24,61.25,61.08,61.21,77500.0,49.1578,49.1658,49.0293,49.1337,77500.0
2007-06-27 11:00:00,61.21,61.27,61.1,61.21,474600.0,49.1337,49.1819,49.0454,49.1337,474600.0
2007-06-27 11:10:00,61.21,61.61,61.18,61.5,153900.0,49.1337,49.4548,49.1096,49.3665,153900.0
2007-06-27 11:20:00,61.5,61.64,61.49,61.61,66100.0,49.3665,49.4789,49.3584,49.4548,66100.0
2007-06-27 11:30:00,61.63,61.67,61.49,61.51,68600.0,49.4708,49.5029,49.3584,49.3745,68600.0
2007-06-27 11:40:00,61.52,61.56,61.43,61.53,77200.0,49.3825,49.4146,49.3103,49.3906,77200.0
2007-06-27 11:50:00,61.51,61.62,61.5,61.55,42800.0,49.3745,49.4628,49.3665,49.4066,42800.0
2007-06-27 12:00:00,61.55,61.93,61.55,61.77,125900.0,49.4066,49.7116,49.4066,49.5832,125900.0
2007-06-27 12:10:00,61.75,61.76,61.63,61.65,59400.0,49.5672,49.5752,49.4708,49.4869,59400.0
2007-06-27 12:20:00,61.65,61.85,61.65,61.82,98100.0,49.4869,49.6474,49.4869,49.6233,98100.0
2007-06-27 12:30:00,61.78,62.03,61.75,62.0,81000.0,49.5912,49.7919,49.5672,49.7678,81000.0
2007-06-27 12:40:00,61.99,62.1,61.94,62.0,98100.0,49.7598,49.8481,49.7197,49.7678,98100.0
2007-06-27 12:50:00,62.0,62.01,61.93,62.0,55800.0,49.7678,49.7759,49.7116,49.7678,55800.0
2007-06-27 13:00:00,62.01,62.05,61.98,62.01,81100.0,49.7759,49.808,49.7518,49.7759,81100.0
2007-06-27 13:10:00,62.01,62.22,61.98,62.19,179100.0,49.7759,49.9444,49.7518,49.9203,179100.0
2007-06-27 13:20:00,62.2,62.44,62.19,62.34,102200.0,49.9284,50.121,49.9203,50.0408,102200.0
2007-06-27 13:30:00,62.34,62.44,62.29,62.38,119900.0,50.0408,50.121,50.0006,50.0729,119900.0
2007-06-27 13:40:00,62.38,62.47,62.35,62.39,139300.0,50.0729,50.1451,50.0488,50.0809,139300.0
2007-06-27 13:50:00,62.4,62.41,62.29,62.39,185400.0,50.0889,50.0969,50.0006,50.0809,185400.0
2007-06-27 14:00:00,62.39,62.48,62.33,62.38,147700.0,50.0809,50.1531,50.0327,50.0729,147700.0
2007-06-27 14:10:00,62.38,62.59,62.37,62.52,207600.0,50.0729,50.2414,50.0648,50.1852,207600.0
2007-06-27 14:20:00,62.51,62.61,62.45,62.51,174300.0,50.1772,50.2575,50.129,50.1772,174300.0
2007-06-27 14:30:00,62.51,62.57,62.47,62.5,168900.0,50.1772,50.2254,50.1451,50.1692,168900.0
2007-06-27 14:40:00,62.51,62.55,62.45,62.5,140900.0,50.1772,50.2093,50.129,50.1692,140900.0
2007-06-27 14:50:00,62.51,62.55,62.5,62.52,99900.0,50.1772,50.2093,50.1692,50.1852,99900.0
2007-06-27 15:00:00,62.51,62.61,62.5,62.6,131900.0,50.1772,50.2575,50.1692,50.2495,131900.0
2007-06-27 15:10:00,62.61,62.71,62.59,62.7,154200.0,50.2575,50.3378,50.2414,50.3297,154200.0
2007-06-27 15:20:00,62.7,62.76,62.65,62.71,146400.0,50.3297,50.3779,50.2896,50.3378,146400.0
2007-06-27 15:30:00,62.71,62.9,62.7,62.78,189400.0,50.3378,50.4903,50.3297,50.3939,189400.0
2007-06-27 15:40:00,62.78,62.81,62.67,62.67,194000.0,50.3939,50.418,50.3056,50.3056,194000.0
2007-06-27 15:50:00,62.67,62.77,62.57,62.6,225400.0,50.3056,50.3859,50.2254,50.2495,225400.0
2007-06-28 09:30:00,62.72,62.97,62.28,62.28,59500.0,50.3458,50.5465,49.9926,49.9926,59500.0
2007-06-28 09:40:00,62.28,62.29,62.0,62.16,50000.0,49.9926,50.0006,49.7678,49.8963,50000.0
2007-06-28 09:50:00,62.18,62.55,62.18,62.49,52500.0,49.9123,50.2093,49.9123,50.1612,52500.0
2007-06-28 10:00:00,62.5,62.54,62.23,62.34,52500.0,50.1692,50.2013,49.9525,50.0408,52500.0
2007-06-28 10:10:00,62.35,62.47,62.3,62.4,30500.0,50.0488,50.1451,50.0086,50.0889,30500.0
2007-06-28 10:20:00,62.44,62.46,62.28,62.43,59000.0,50.121,50.1371,49.9926,50.113,59000.0
2007-06-28 10:30:00,62.43,62.43,62.29,62.39,77700.0,50.113,50.113,50.0006,50.0809,77700.0
2007-06-28 10:40:00,62.41,62.45,62.34,62.35,52000.0,50.0969,50.129,50.0408,50.0488,52000.0
2007-06-28 10:50:00,62.35,62.36,62.18,62.25,52400.0,50.0488,50.0568,49.9123,49.9685,52400.0
2007-06-28 11:00:00,62.25,62.25,62.08,62.11,41400.0,49.9685,49.9685,49.832,49.8561,41400.0
2007-06-28 11:10:00,62.1,62.15,62.1,62.14,26000.0,49.8481,49.8882,49.8481,49.8802,26000.0
2007-06-28 11:20:00,62.13,62.13,62.0,62.01,39400.0,49.8722,49.8722,49.7678,49.7759,39400.0
2007-06-28 11:30:00,62.01,62.03,61.91,62.0,148200.0,49.7759,49.7919,49.6956,49.7678,148200.0
2007-06-28 11:40:00,62.0,62.02,61.87,61.99,115200.0,49.7678,49.7839,49.6635,49.7598,115200.0
2007-06-28 11:50:00,62.0,62.11,61.94,62.09,71800.0,49.7678,49.8561,49.7197,49.8401,71800.0
2007-06-28 12:00:00,62.08,62.16,62.08,62.14,49400.0,49.832,49.8963,49.832,49.8802,49400.0
2007-06-28 12:10:00,62.14,62.14,61.99,62.04,70700.0,49.8802,49.8802,49.7598,49.7999,70700.0
2007-06-28 12:20:00,62.03,62.13,61.98,62.13,69000.0,49.7919,49.8722,49.7518,49.8722,69000.0
2007-06-28 12:30:00,62.13,62.25,62.1,62.17,34500.0,49.8722,49.9685,49.8481,49.9043,34500.0
2007-06-28 12:40:00,62.16,62.24,62.14,62.24,30300.0,49.8963,49.9605,49.8802,49.9605,30300.0
2007-06-28 12:50:00,62.23,62.37,62.23,62.33,45900.0,49.9525,50.0648,49.9525,50.0327,45900.0
2007-06-28 13:00:00,62.33,62.33,62.23,62.25,29000.0,50.0327,50.0327,49.9525,49.9685,29000.0
2007-06-28 13:10:00,62.24,62.31,62.17,62.25,54700.0,49.9605,50.0167,49.9043,49.9685,54700.0
2007-06-28 13:20:00,62.23,62.34,62.22,62.26,52800.0,49.9525,50.0408,49.9444,49.9765,52800.0
2007-06-28 13:30:00,62.27,62.39,62.25,62.39,81400.0,49.9846,50.0809,49.9685,50.0809,81400.0
2007-06-28 13:40:00,62.38,62.43,62.36,62.38,43900.0,50.0729,50.113,50.0568,50.0729,43900.0
2007-06-28 13:50:00,62.37,62.42,62.33,62.42,45700.0,50.0648,50.105,50.0327,50.105,45700.0
2007-06-28 14:00:00,62.42,62.42,62.32,62.34,33400.0,50.105,50.105,50.0247,50.0408,33400.0
2007-06-28 14:10:00,62.34,62.62,62.16,62.54,99000.0,50.0408,50.2655,49.8963,50.2013,99000.0
2007-06-28 14:20:00,62.55,62.57,62.32,62.35,89800.0,50.2093,50.2254,50.0247,50.0488,89800.0
2007-06-28 14:30:00,62.35,62.49,62.25,62.32,233700.0,50.0488,50.1612,49.9685,50.0247,233700.0
2007-06-28 14:40:00,62.35,62.74,62.3,62.67,172600.0,50.0488,50.3618,50.0086,50.3056,172600.0
2007-06-28 14:50:00,62.67,62.68,62.54,62.6,101700.0,50.3056,50.3137,50.2013,50.2495,101700.0
2007-06-28 15:00:00,62.6,62.61,62.38,62.58,99900.0,50.2495,50.2575,50.0729,50.2334,99900.0
2007-06-28 15:10:00,62.6,62.65,62.5,62.53,88100.0,50.2495,50.2896,50.1692,50.1933,88100.0
2007-06-28 15:20:00,62.52,62.58,62.47,62.54,72900.0,50.1852,50.2334,50.1451,50.2013,72900.0
2007-06-28 15:30:00,62.53,62.59,62.46,62.49,139200.0,50.1933,50.2414,50.1371,50.1612,139200.0
2007-06-28 15:40:00,62.49,62.52,62.39,62.47,216400.0,50.1612,50.1852,50.0809,50.1451,216400.0
2007-06-28 15:50:00,62.48,62.55,62.42,62.44,210500.0,50.1531,50.2093,50.105,50.121,210500.0
2007-06-29 09:30:00,62.53,62.71,62.13,62.42,140000.0,50.1933,50.3378,49.8722,50.105,140000.0
2007-06-29 09:40:00,62.41,62.66,62.33,62.55,203600.0,50.0969,50.2976,50.0327,50.2093,203600.0
2007-06-29 09:50:00,62.55,62.7,62.45,62.66,198000.0,50.2093,50.3297,50.129,50.2976,198000.0
2007-06-29 10:00:00,62.63,62.75,62.59,62.71,77100.0,50.2735,50.3699,50.2414,50.3378,77100.0
2007-06-29 10:10:00,62.71,62.75,62.62,62.69,86900.0,50.3378,50.3699,50.2655,50.3217,86900.0
2007-06-29 10:20:00,62.69,62.81,62.64,62.79,164900.0,50.3217,50.418,50.2816,50.402,164900.0
2007-06-29 10:30:00,62.8,63.24,62.79,63.13,162400.0,50.41,50.7632,50.402,50.6749,162400.0
2007-06-29 10:40:00,63.14,63.42,63.1,63.29,127600.0,50.6829,50.9077,50.6508,50.8033,127600.0
2007-06-29 10:50:00,63.29,63.3,63.24,63.3,46600.0,50.8033,50.8113,50.7632,50.8113,46600.0
2007-06-29 11:00:00,63.3,63.36,63.0,63.04,106100.0,50.8113,50.8595,50.5705,50.6026,106100.0
2007-06-29 11:10:00,63.06,63.2,62.93,62.95,136500.0,50.6187,50.7311,50.5143,50.5304,136500.0
2007-06-29 11:20:00,62.95,62.97,62.64,62.73,110500.0,50.5304,50.5465,50.2816,50.3538,110500.0
2007-06-29 11:30:00,62.69,62.7,62.44,62.54,130100.0,50.3217,50.3297,50.121,50.2013,130100.0
2007-06-29 11:40:00,62.54,62.66,62.47,62.57,104300.0,50.2013,50.2976,50.1451,50.2254,104300.0
2007-06-29 11:50:00,62.57,62.75,62.56,62.69,145800.0,50.2254,50.3699,50.2173,50.3217,145800.0
2007-06-29 12:00:00,62.69,62.75,62.64,62.74,43300.0,50.3217,50.3699,50.2816,50.3618,43300.0
2007-06-29 12:10:00,62.74,63.03,62.67,63.01,154300.0,50.3618,50.5946,50.3056,50.5786,154300.0
2007-06-29 12:20:00,62.99,63.01,62.86,62.97,46400.0,50.5625,50.5786,50.4582,50.5465,46400.0
2007-06-29 12:30:00,62.95,63.0,62.87,62.93,68000.0,50.5304,50.5705,50.4662,50.5143,68000.0
2007-06-29 12:40:00,62.93,63.04,62.93,63.01,95200.0,50.5143,50.6026,50.5143,50.5786,95200.0
2007-06-29 12:50:00,63.0,63.02,62.95,62.97,132600.0,50.5705,50.5866,50.5304,50.5465,132600.0
2007-06-29 13:00:00,62.96,62.96,62.54,62.57,88100.0,50.5384,50.5384,50.2013,50.2254,88100.0
2007-06-29 13:10:00,62.57,62.7,62.4,62.49,100400.0,50.2254,50.3297,50.0889,50.1612,100400.0
2007-06-29 13:20:00,62.5,62.5,62.35,62.36,75100.0,50.1692,50.1692,50.0488,50.0568,75100.0
2007-06-29 13:30:00,62.36,62.38,62.04,62.04,94100.0,50.0568,50.0729,49.7999,49.7999,94100.0
2007-06-29 13:40:00,62.05,62.49,62.03,62.3,219100.0,49.808,50.1612,49.7919,50.0086,219100.0
2007-06-29 13:50:00,62.31,62.44,62.23,62.38,89000.0,50.0167,50.121,49.9525,50.0729,89000.0
2007-06-29 14:00:00,62.37,62.44,62.11,62.18,125200.0,50.0648,50.121,49.8561,49.9123,125200.0
2007-06-29 14:10:00,62.17,62.19,62.07,62.18,125300.0,49.9043,49.9203,49.824,49.9123,125300.0
2007-06-29 14:20:00,62.18,62.24,62.06,62.09,150700.0,49.9123,49.9605,49.816,49.8401,150700.0
2007-06-29 14:30:00,62.09,62.11,61.97,62.0,115100.0,49.8401,49.8561,49.7437,49.7678,115100.0
2007-06-29 14:40:00,62.0,62.0,61.91,61.95,115100.0,49.7678,49.7678,49.6956,49.7277,115100.0
2007-06-29 14:50:00,61.95,62.05,61.92,62.0,81600.0,49.7277,49.808,49.7036,49.7678,81600.0
2007-06-29 15:00:00,62.0,62.0,61.55,61.65,155400.0,49.7678,49.7678,49.4066,49.4869,155400.0
2007-06-29 15:10:00,61.66,61.73,61.5,61.73,137100.0,49.4949,49.5511,49.3665,49.5511,137100.0
2007-06-29 15:20:00,61.71,61.8,61.55,61.57,150800.0,49.535,49.6073,49.4066,49.4227,150800.0
2007-06-29 15:30:00,61.57,62.0,61.55,61.99,160300.0,49.4227,49.7678,49.4066,49.7598,160300.0
2007-06-29 15:40:00,62.0,62.3,61.95,62.05,307200.0,49.7678,50.0086,49.7277,49.808,307200.0
2007-06-29 15:50:00,62.05,62.28,62.05,62.16,230400.0,49.808,49.9926,49.808,49.8963,230400.0
2007-07-03 09:30:00,62.06,62.28,61.63,62.0,170600.0,49.816,49.9926,49.4708,49.7678,170600.0
2007-07-03 09:40:00,61.97,62.19,61.86,61.86,184000.0,49.7437,49.9203,49.6555,49.6555,184000.0
2007-07-03 09:50:00,61.87,62.05,61.73,61.73,101900.0,49.6635,49.808,49.5511,49.5511,101900.0
2007-07-03 10:00:00,61.72,61.8,61.29,61.42,166000.0,49.5431,49.6073,49.1979,49.3023,166000.0
2007-07-03 10:10:00,61.43,61.61,61.38,61.49,91400.0,49.3103,49.4548,49.2702,49.3584,91400.0
2007-07-03 10:20:00,61.5,61.57,61.24,61.24,116500.0,49.3665,49.4227,49.1578,49.1578,116500.0
2007-07-03 10:30:00,61.25,61.47,61.12,61.29,157700.0,49.1658,49.3424,49.0614,49.1979,157700.0
2007-07-03 10:40:00,61.3,61.35,61.21,61.21,73300.0,49.2059,49.2461,49.1337,49.1337,73300.0
2007-07-03 10:50:00,61.22,61.27,61.05,61.22,194300.0,49.1417,49.1819,49.0053,49.1417,194300.0
2007-07-03 11:00:00,61.22,61.27,61.13,61.15,80800.0,49.1417,49.1819,49.0695,49.0855,80800.0
2007-07-03 11:10:00,61.15,61.16,60.87,60.89,102200.0,49.0855,49.0936,48.8608,48.8768,102200.0
2007-07-03 11:20:00,60.89,60.9,60.72,60.85,176300.0,48.8768,48.8849,48.7404,48.8447,176300.0
2007-07-03 11:30:00,60.84,61.04,60.81,60.91,92100.0,48.8367,48.9972,48.8126,48.8929,92100.0
2007-07-03 11:40:00,60.91,61.16,60.89,61.16,75800.0,48.8929,49.0936,48.8768,49.0936,75800.0
2007-07-03 11:50:00,61.15,61.2,61.0,61.13,87900.0,49.0855,49.1257,48.9651,49.0695,87900.0
2007-07-03 12:00:00,61.13,61.3,61.12,61.13,125700.0,49.0695,49.2059,49.0614,49.0695,125700.0
2007-07-03 12:10:00,61.13,61.13,60.8,60.8,85100.0,49.0695,49.0695,48.8046,48.8046,85100.0
2007-07-03 12:20:00,60.79,60.98,60.75,60.96,135400.0,48.7966,48.9491,48.7644,48.933,135400.0
2007-07-03 12:30:00,60.97,61.0,60.89,60.99,122100.0,48.941,48.9651,48.8768,48.9571,122100.0
2007-07-03 12:40:00,61.0,61.1,60.9,60.92,168500.0,48.9651,49.0454,48.8849,48.9009,168500.0
2007-07-03 12:50:00,60.92,60.98,60.73,60.92,233800.0,48.9009,48.9491,48.7484,48.9009,233800.0
2007-07-05 09:30:00,60.9,61.26,60.39,61.08,116800.0,48.8849,49.1738,48.4755,49.0293,116800.0
2007-07-05 09:40:00,61.09,61.36,61.09,61.34,49400.0,49.0374,49.2541,49.0374,49.238,49400.0
2007-07-05 09:50:00,61.34,61.4,61.23,61.23,56200.0,49.238,49.2862,49.1497,49.1497,56200.0
2007-07-05 10:00:00,61.24,61.3,60.97,60.98,59800.0,49.1578,49.2059,48.941,48.9491,59800.0
2007-07-05 10:10:00,60.98,60.99,60.85,60.86,44500.0,48.9491,48.9571,48.8447,48.8527,44500.0
2007-07-05 10:20:00,60.85,60.89,60.71,60.75,116800.0,48.8447,48.8768,48.7323,48.7644,116800.0
2007-07-05 10:30:00,60.75,60.85,60.72,60.84,78300.0,48.7644,48.8447,48.7404,48.8367,78300.0
2007-07-05 10:40:00,60.85,60.97,60.82,60.94,51200.0,48.8447,48.941,48.8206,48.917,51200.0
2007-07-05 10:50:00,60.93,61.16,60.81,61.11,59600.0,48.9089,49.0936,48.8126,49.0534,59600.0
2007-07-05 11:00:00,61.1,61.2,61.05,61.18,58900.0,49.0454,49.1257,49.0053,49.1096,58900.0
2007-07-05 11:10:00,61.18,61.35,61.18,61.33,53900.0,49.1096,49.2461,49.1096,49.23,53900.0
2007-07-05 11:20:00,61.33,61.48,61.33,61.48,49200.0,49.23,49.3504,49.23,49.3504,49200.0
2007-07-05 11:30:00,61.46,61.53,61.41,61.53,43100.0,49.3344,49.3906,49.2942,49.3906,43100.0
2007-07-05 11:40:00,61.53,61.55,61.3,61.32,58300.0,49.3906,49.4066,49.2059,49.222,58300.0
2007-07-05 11:50:00,61.32,61.51,61.31,61.51,22900.0,49.222,49.3745,49.214,49.3745,22900.0
2007-07-05 12:00:00,61.51,61.51,61.21,61.36,69300.0,49.3745,49.3745,49.1337,49.2541,69300.0
2007-07-05 12:10:00,61.38,61.38,61.21,61.24,37300.0,49.2702,49.2702,49.1337,49.1578,37300.0
2007-07-05 12:20:00,61.25,61.35,61.24,61.31,31200.0,49.1658,49.2461,49.1578,49.214,31200.0
2007-07-05 12:30:00,61.31,61.33,61.15,61.2,24700.0,49.214,49.23,49.0855,49.1257,24700.0
2007-07-05 12:40:00,61.22,61.34,61.2,61.29,16900.0,49.1417,49.238,49.1257,49.1979,16900.0
2007-07-05 12:50:00,61.3,61.38,61.29,61.36,26800.0,49.2059,49.2702,49.1979,49.2541,26800.0
2007-07-05 13:00:00,61.35,61.41,61.31,61.38,54700.0,49.2461,49.2942,49.214,49.2702,54700.0
2007-07-05 13:10:00,61.39,61.39,61.35,61.35,37600.0,49.2782,49.2782,49.2461,49.2461,37600.0
2007-07-05 13:20:00,61.35,61.35,61.29,61.32,18000.0,49.2461,49.2461,49.1979,49.222,18000.0
2007-07-05 13:30:00,61.33,61.38,61.32,61.33,62300.0,49.23,49.2702,49.222,49.23,62300.0
2007-07-05 13:40:00,61.33,61.33,61.25,61.25,29700.0,49.23,49.23,49.1658,49.1658,29700.0
2007-07-05 13:50:00,61.26,61.26,61.22,61.22,35000.0,49.1738,49.1738,49.1417,49.1417,35000.0
2007-07-05 14:00:00,61.22,61.25,61.14,61.21,24300.0,49.1417,49.1658,49.0775,49.1337,24300.0
2007-07-05 14:10:00,61.22,61.25,61.21,61.21,36500.0,49.1417,49.1658,49.1337,49.1337,36500.0
2007-07-05 14:20:00,61.22,61.31,61.22,61.29,37800.0,49.1417,49.214,49.1417,49.1979,37800.0
2007-07-05 14:30:00,61.28,61.5,61.28,61.5,45500.0,49.1899,49.3665,49.1899,49.3665,45500.0
2007-07-05 14:40:00,61.47,61.58,61.43,61.57,67200.0,49.3424,49.4307,49.3103,49.4227,67200.0
2007-07-05 14:50:00,61.57,61.58,61.43,61.58,92300.0,49.4227,49.4307,49.3103,49.4307,92300.0
2007-07-05 15:00:00,61.58,61.58,61.45,61.52,71100.0,49.4307,49.4307,49.3263,49.3825,71100.0
2007-07-05 15:10:00,61.52,61.52,61.45,61.49,52800.0,49.3825,49.3825,49.3263,49.3584,52800.0
2007-07-05 15:20:00,61.49,61.58,61.49,61.58,74200.0,49.3584,49.4307,49.3584,49.4307,74200.0
2007-07-05 15:30:00,61.57,61.58,61.37,61.38,171000.0,49.4227,49.4307,49.2621,49.2702,171000.0
2007-07-05 15:40:00,61.38,61.44,61.27,61.35,252700.0,49.2702,49.3183,49.1819,49.2461,252700.0
2007-07-05 15:50:00,61.35,61.42,61.32,61.42,151400.0,49.2461,49.3023,49.222,49.3023,151400.0
2007-07-06 09:30:00,63.5,63.7,61.82,61.82,321700.0,50.9719,51.1324,49.6233,49.6233,321700.0
2007-07-06 09:40:00,61.82,61.91,61.65,61.71,64000.0,49.6233,49.6956,49.4869,49.535,64000.0
2007-07-06 09:50:00,61.75,61.81,61.65,61.72,67600.0,49.5672,49.6153,49.4869,49.5431,67600.0
2007-07-06 10:00:00,61.76,61.8,61.65,61.71,71400.0,49.5752,49.6073,49.4869,49.535,71400.0
2007-07-06 10:10:00,61.74,61.82,61.65,61.77,58200.0,49.5591,49.6233,49.4869,49.5832,58200.0
2007-07-06 10:20:00,61.76,61.83,61.66,61.66,48900.0,49.5752,49.6314,49.4949,49.4949,48900.0
2007-07-06 10:30:00,61.67,61.68,61.5,61.62,58900.0,49.5029,49.511,49.3665,49.4628,58900.0
2007-07-06 10:40:00,61.61,61.63,61.51,61.61,93800.0,49.4548,49.4708,49.3745,49.4548,93800.0
2007-07-06 10:50:00,61.62,61.77,61.62,61.74,102400.0,49.4628,49.5832,49.4628,49.5591,102400.0
2007-07-06 11:00:00,61.75,61.89,61.72,61.88,65400.0,49.5672,49.6795,49.5431,49.6715,65400.0
2007-07-06 11:10:00,61.87,61.94,61.86,61.94,25300.0,49.6635,49.7197,49.6555,49.7197,25300.0
2007-07-06 11:20:00,61.91,62.05,61.72,61.88,128800.0,49.6956,49.808,49.5431,49.6715,128800.0
2007-07-06 11:30:00,61.9,62.13,61.75,62.0,188800.0,49.6876,49.8722,49.5672,49.7678,188800.0
2007-07-06 11:40:00,62.0,62.07,62.0,62.05,22700.0,49.7678,49.824,49.7678,49.808,22700.0
2007-07-06 11:50:00,62.03,62.08,61.99,62.0,32500.0,49.7919,49.832,49.7598,49.7678,32500.0
2007-07-06 12:00:00,62.0,62.08,61.98,62.05,30900.0,49.7678,49.832,49.7518,49.808,30900.0
2007-07-06 12:10:00,62.05,62.08,61.92,61.92,23100.0,49.808,49.832,49.7036,49.7036,23100.0
2007-07-06 12:20:00,61.93,61.97,61.89,61.9,20200.0,49.7116,49.7437,49.6795,49.6876,20200.0
2007-07-06 12:30:00,61.91,62.0,61.9,61.93,34300.0,49.6956,49.7678,49.6876,49.7116,34300.0
2007-07-06 12:40:00,61.91,61.94,61.82,61.85,46600.0,49.6956,49.7197,49.6233,49.6474,46600.0
2007-07-06 12:50:00,61.85,61.88,61.82,61.87,22200.0,49.6474,49.6715,49.6233,49.6635,22200.0
2007-07-06 13:00:00,61.86,61.88,61.71,61.73,38700.0,49.6555,49.6715,49.535,49.5511,38700.0
2007-07-06 13:10:00,61.75,61.86,61.68,61.77,53700.0,49.5672,49.6555,49.511,49.5832,53700.0
2007-07-06 13:20:00,61.75,61.85,61.74,61.81,24600.0,49.5672,49.6474,49.5591,49.6153,24600.0
2007-07-06 13:30:00,61.81,61.83,61.75,61.8,31500.0,49.6153,49.6314,49.5672,49.6073,31500.0
2007-07-06 13:40:00,61.8,61.83,61.77,61.79,26400.0,49.6073,49.6314,49.5832,49.5993,26400.0
2007-07-06 13:50:00,61.79,61.95,61.78,61.94,35800.0,49.5993,49.7277,49.5912,49.7197,35800.0
2007-07-06 14:00:00,61.94,61.95,61.84,61.95,25500.0,49.7197,49.7277,49.6394,49.7277,25500.0
2007-07-06 14:10:00,61.94,62.08,61.94,62.0,26400.0,49.7197,49.832,49.7197,49.7678,26400.0
2007-07-06 14:20:00,62.0,62.0,61.89,61.94,30200.0,49.7678,49.7678,49.6795,49.7197,30200.0
2007-07-06 14:30:00,61.93,62.14,61.92,62.13,29000.0,49.7116,49.8802,49.7036,49.8722,29000.0
2007-07-06 14:40:00,62.14,62.23,62.09,62.15,48100.0,49.8802,49.9525,49.8401,49.8882,48100.0
2007-07-06 14:50:00,62.14,62.21,62.12,62.2,38000.0,49.8802,49.9364,49.8642,49.9284,38000.0
2007-07-06 15:00:00,62.2,62.24,62.18,62.23,47500.0,49.9284,49.9605,49.9123,49.9525,47500.0
2007-07-06 15:10:00,62.23,62.26,62.16,62.25,54100.0,49.9525,49.9765,49.8963,49.9685,54100.0
2007-07-06 15:20:00,62.26,62.26,62.13,62.23,75700.0,49.9765,49.9765,49.8722,49.9525,75700.0
2007-07-06 15:30:00,62.23,62.3,62.22,62.29,67200.0,49.9525,50.0086,49.9444,50.0006,67200.0
2007-07-06 15:40:00,62.28,62.3,62.23,62.29,120000.0,49.9926,50.0086,49.9525,50.0006,120000.0
2007-07-06 15:50:00,62.29,62.36,62.23,62.33,106500.0,50.0006,50.0568,49.9525,50.0327,106500.0
2007-07-09 09:30:00,62.09,62.28,62.08,62.25,55900.0,49.8401,49.9926,49.832,49.9685,55900.0
2007-07-09 09:40:00,62.26,62.27,61.82,61.86,61100.0,49.9765,49.9846,49.6233,49.6555,61100.0
2007-07-09 09:50:00,61.86,62.04,61.83,61.85,41000.0,49.6555,49.7999,49.6314,49.6474,41000.0
2007-07-09 10:00:00,61.88,61.88,61.65,61.68,40300.0,49.6715,49.6715,49.4869,49.511,40300.0
2007-07-09 10:10:00,61.69,61.78,61.64,61.72,50200.0,49.519,49.5912,49.4789,49.5431,50200.0
2007-07-09 10:20:00,61.74,61.78,61.56,61.59,28600.0,49.5591,49.5912,49.4146,49.4387,28600.0
2007-07-09 10:30:00,61.59,61.7,61.39,61.4,47000.0,49.4387,49.527,49.2782,49.2862,47000.0
2007-07-09 10:40:00,61.4,61.42,61.08,61.23,131200.0,49.2862,49.3023,49.0293,49.1497,131200.0
2007-07-09 10:50:00,61.24,61.38,61.07,61.08,111300.0,49.1578,49.2702,49.0213,49.0293,111300.0
2007-07-09 11:00:00,61.1,61.16,61.05,61.05,44800.0,49.0454,49.0936,49.0053,49.0053,44800.0
2007-07-09 11:10:00,61.07,61.25,60.96,60.97,89400.0,49.0213,49.1658,48.933,48.941,89400.0
2007-07-09 11:20:00,60.99,61.09,60.9,60.94,142100.0,48.9571,49.0374,48.8849,48.917,142100.0
2007-07-09 11:30:00,60.96,61.08,60.85,61.05,90900.0,48.933,49.0293,48.8447,49.0053,90900.0
2007-07-09 11:40:00,61.05,61.09,60.99,61.07,30200.0,49.0053,49.0374,48.9571,49.0213,30200.0
2007-07-09 11:50:00,61.07,61.16,61.03,61.07,42700.0,49.0213,49.0936,48.9892,49.0213,42700.0
2007-07-09 12:00:00,61.09,61.27,61.02,61.26,94500.0,49.0374,49.1819,48.9812,49.1738,94500.0
2007-07-09 12:10:00,61.27,61.29,61.16,61.24,29500.0,49.1819,49.1979,49.0936,49.1578,29500.0
2007-07-09 12:20:00,61.25,61.27,61.12,61.21,29300.0,49.1658,49.1819,49.0614,49.1337,29300.0
2007-07-09 12:30:00,61.23,61.33,61.21,61.25,45900.0,49.1497,49.23,49.1337,49.1658,45900.0
2007-07-09 12:40:00,61.25,61.34,61.25,61.33,31200.0,49.1658,49.238,49.1658,49.23,31200.0
2007-07-09 12:50:00,61.33,61.36,61.27,61.29,30600.0,49.23,49.2541,49.1819,49.1979,30600.0
2007-07-09 13:00:00,61.3,61.34,61.25,61.25,30300.0,49.2059,49.238,49.1658,49.1658,30300.0
2007-07-09 13:10:00,61.25,61.32,61.23,61.32,21800.0,49.1658,49.222,49.1497,49.222,21800.0
2007-07-09 13:20:00,61.31,61.38,61.3,61.37,38300.0,49.214,49.2702,49.2059,49.2621,38300.0
2007-07-09 13:30:00,61.36,61.4,61.34,61.4,27300.0,49.2541,49.2862,49.238,49.2862,27300.0
2007-07-09 13:40:00,61.4,61.42,61.31,61.39,192100.0,49.2862,49.3023,49.214,49.2782,192100.0
2007-07-09 13:50:00,61.4,61.52,61.39,61.45,29900.0,49.2862,49.3825,49.2782,49.3263,29900.0
2007-07-09 14:00:00,61.45,61.53,61.45,61.5,47000.0,49.3263,49.3906,49.3263,49.3665,47000.0
2007-07-09 14:10:00,61.5,61.53,61.48,61.5,99100.0,49.3665,49.3906,49.3504,49.3665,99100.0
2007-07-09 14:20:00,61.5,61.5,61.39,61.39,26400.0,49.3665,49.3665,49.2782,49.2782,26400.0
2007-07-09 14:30:00,61.4,61.4,61.33,61.37,52400.0,49.2862,49.2862,49.23,49.2621,52400.0
2007-07-09 14:40:00,61.36,61.47,61.36,61.44,33500.0,49.2541,49.3424,49.2541,49.3183,33500.0
2007-07-09 14:50:00,61.44,61.46,61.38,61.43,18500.0,49.3183,49.3344,49.2702,49.3103,18500.0
2007-07-09 15:00:00,61.4,61.44,61.36,61.38,45900.0,49.2862,49.3183,49.2541,49.2702,45900.0
2007-07-09 15:10:00,61.39,61.47,61.33,61.41,64900.0,49.2782,49.3424,49.23,49.2942,64900.0
2007-07-09 15:20:00,61.42,61.42,61.32,61.4,92000.0,49.3023,49.3023,49.222,49.2862,92000.0
2007-07-09 15:30:00,61.4,61.44,61.33,61.34,111400.0,49.2862,49.3183,49.23,49.238,111400.0
2007-07-09 15:40:00,61.34,61.5,61.31,61.49,140100.0,49.238,49.3665,49.214,49.3584,140100.0
2007-07-09 15:50:00,61.5,61.51,61.34,61.43,224000.0,49.3665,49.3745,49.238,49.3103,224000.0
2007-07-10 09:30:00,60.7,61.2,60.01,60.01,234800.0,48.7243,49.1257,48.1704,48.1704,234800.0
2007-07-10 09:40:00,60.0,60.18,59.54,60.14,452200.0,48.1624,48.3069,47.7932,48.2748,452200.0
2007-07-10 09:50:00,60.13,60.58,60.13,60.42,153700.0,48.2668,48.628,48.2668,48.4996,153700.0
2007-07-10 10:00:00,60.43,60.5,60.28,60.5,172500.0,48.5076,48.5638,48.3872,48.5638,172500.0
2007-07-10 10:10:00,60.5,60.7,60.2,60.66,278500.0,48.5638,48.7243,48.323,48.6922,278500.0
2007-07-10 10:20:00,60.66,60.77,60.37,60.42,127800.0,48.6922,48.7805,48.4594,48.4996,127800.0
2007-07-10 10:30:00,60.41,60.75,60.3,60.66,114200.0,48.4915,48.7644,48.4032,48.6922,114200.0
2007-07-10 10:40:00,60.65,60.75,60.58,60.66,111500.0,48.6842,48.7644,48.628,48.6922,111500.0
2007-07-10 10:50:00,60.65,60.72,60.6,60.69,59400.0,48.6842,48.7404,48.644,48.7163,59400.0
2007-07-10 11:00:00,60.68,60.72,60.6,60.64,51400.0,48.7083,48.7404,48.644,48.6761,51400.0
2007-07-10 11:10:00,60.63,60.72,60.54,60.66,82100.0,48.6681,48.7404,48.5959,48.6922,82100.0
2007-07-10 11:20:00,60.66,60.77,60.57,60.68,68500.0,48.6922,48.7805,48.62,48.7083,68500.0
2007-07-10 11:30:00,60.68,60.77,60.58,60.65,91700.0,48.7083,48.7805,48.628,48.6842,91700.0
2007-07-10 11:40:00,60.64,60.65,60.57,60.61,60000.0,48.6761,48.6842,48.62,48.6521,60000.0
2007-07-10 11:50:00,60.61,60.63,60.46,60.46,71600.0,48.6521,48.6681,48.5317,48.5317,71600.0
2007-07-10 12:00:00,60.46,60.5,60.4,60.46,61700.0,48.5317,48.5638,48.4835,48.5317,61700.0
2007-07-10 12:10:00,60.47,60.49,60.35,60.35,151400.0,48.5397,48.5557,48.4434,48.4434,151400.0
2007-07-10 12:20:00,60.35,60.44,60.35,60.43,71800.0,48.4434,48.5156,48.4434,48.5076,71800.0
2007-07-10 12:30:00,60.42,60.56,60.42,60.55,59000.0,48.4996,48.6119,48.4996,48.6039,59000.0
2007-07-10 12:40:00,60.56,60.65,60.5,60.52,47000.0,48.6119,48.6842,48.5638,48.5798,47000.0
2007-07-10 12:50:00,60.53,60.56,60.44,60.51,35600.0,48.5879,48.6119,48.5156,48.5718,35600.0
2007-07-10 13:00:00,60.52,60.64,60.48,60.56,62800.0,48.5798,48.6761,48.5477,48.6119,62800.0
2007-07-10 13:10:00,60.57,60.65,60.54,60.59,38700.0,48.62,48.6842,48.5959,48.636,38700.0
2007-07-10 13:20:00,60.58,60.58,60.4,60.47,56300.0,48.628,48.628,48.4835,48.5397,56300.0
2007-07-10 13:30:00,60.47,60.59,60.4,60.55,67500.0,48.5397,48.636,48.4835,48.6039,67500.0
2007-07-10 13:40:00,60.55,60.56,60.3,60.31,116400.0,48.6039,48.6119,48.4032,48.4113,116400.0
2007-07-10 13:50:00,60.33,60.45,60.3,60.43,137900.0,48.4273,48.5236,48.4032,48.5076,137900.0
2007-07-10 14:00:00,60.42,60.44,60.3,60.4,96200.0,48.4996,48.5156,48.4032,48.4835,96200.0
2007-07-10 14:10:00,60.38,60.44,60.32,60.42,110300.0,48.4674,48.5156,48.4193,48.4996,110300.0
2007-07-10 14:20:00,60.42,60.44,60.37,60.38,61500.0,48.4996,48.5156,48.4594,48.4674,61500.0
2007-07-10 14:30:00,60.38,60.49,60.37,60.43,70800.0,48.4674,48.5557,48.4594,48.5076,70800.0
2007-07-10 14:40:00,60.43,60.44,60.31,60.36,94800.0,48.5076,48.5156,48.4113,48.4514,94800.0
2007-07-10 14:50:00,60.36,60.43,60.35,60.42,79000.0,48.4514,48.5076,48.4434,48.4996,79000.0
2007-07-10 15:00:00,60.41,60.44,60.35,60.37,104900.0,48.4915,48.5156,48.4434,48.4594,104900.0
2007-07-10 15:10:00,60.36,60.41,60.32,60.38,113100.0,48.4514,48.4915,48.4193,48.4674,113100.0
2007-07-10 15:20:00,60.37,60.39,60.3,60.33,69000.0,48.4594,48.4755,48.4032,48.4273,69000.0
2007-07-10 15:30:00,60.32,60.41,60.28,60.37,172000.0,48.4193,48.4915,48.3872,48.4594,172000.0
2007-07-10 15:40:00,60.37,60.52,60.34,60.46,250900.0,48.4594,48.5798,48.4353,48.5317,250900.0
2007-07-10 15:50:00,60.45,60.55,60.4,60.47,229300.0,48.5236,48.6039,48.4835,48.5397,229300.0
2007-07-11 09:30:00,60.35,60.68,60.33,60.38,80900.0,48.4434,48.7083,48.4273,48.4674,80900.0
2007-07-11 09:40:00,60.36,60.56,60.32,60.53,118900.0,48.4514,48.6119,48.4193,48.5879,118900.0
2007-07-11 09:50:00,60.56,60.65,60.4,60.52,137500.0,48.6119,48.6842,48.4835,48.5798,137500.0
2007-07-11 10:00:00,60.5,60.56,60.31,60.43,119800.0,48.5638,48.6119,48.4113,48.5076,119800.0
2007-07-11 10:10:00,60.43,60.64,60.42,60.54,96200.0,48.5076,48.6761,48.4996,48.5959,96200.0
2007-07-11 10:20:00,60.54,60.55,60.42,60.5,54600.0,48.5959,48.6039,48.4996,48.5638,54600.0
2007-07-11 10:30:00,60.55,60.57,60.32,60.32,66000.0,48.6039,48.62,48.4193,48.4193,66000.0
2007-07-11 10:40:00,60.32,60.47,60.28,60.41,130600.0,48.4193,48.5397,48.3872,48.4915,130600.0
2007-07-11 10:50:00,60.4,60.49,60.35,60.45,103700.0,48.4835,48.5557,48.4434,48.5236,103700.0
2007-07-11 11:00:00,60.48,60.71,60.48,60.68,119800.0,48.5477,48.7323,48.5477,48.7083,119800.0
2007-07-11 11:10:00,60.68,60.78,60.61,60.65,115100.0,48.7083,48.7885,48.6521,48.6842,115100.0
2007-07-11 11:20:00,60.66,61.11,60.45,61.07,143800.0,48.6922,49.0534,48.5236,49.0213,143800.0
2007-07-11 11:30:00,61.07,61.09,60.75,60.79,60400.0,49.0213,49.0374,48.7644,48.7966,60400.0
2007-07-11 11:40:00,60.79,60.94,60.78,60.88,62600.0,48.7966,48.917,48.7885,48.8688,62600.0
2007-07-11 11:50:00,60.87,60.87,60.72,60.8,54500.0,48.8608,48.8608,48.7404,48.8046,54500.0
2007-07-11 12:00:00,60.82,60.84,60.66,60.8,53100.0,48.8206,48.8367,48.6922,48.8046,53100.0
2007-07-11 12:10:00,60.78,60.81,60.68,60.68,52800.0,48.7885,48.8126,48.7083,48.7083,52800.0
2007-07-11 12:20:00,60.71,60.94,60.71,60.89,35300.0,48.7323,48.917,48.7323,48.8768,35300.0
2007-07-11 12:30:00,60.89,60.92,60.84,60.85,29300.0,48.8768,48.9009,48.8367,48.8447,29300.0
2007-07-11 12:40:00,60.85,60.85,60.76,60.8,33300.0,48.8447,48.8447,48.7725,48.8046,33300.0
2007-07-11 12:50:00,60.79,60.8,60.71,60.74,42100.0,48.7966,48.8046,48.7323,48.7564,42100.0
2007-07-11 13:00:00,60.73,60.78,60.72,60.75,37900.0,48.7484,48.7885,48.7404,48.7644,37900.0
2007-07-11 13:10:00,60.75,60.88,60.74,60.86,38000.0,48.7644,48.8688,48.7564,48.8527,38000.0
2007-07-11 13:20:00,60.86,60.96,60.82,60.94,32300.0,48.8527,48.933,48.8206,48.917,32300.0
2007-07-11 13:30:00,60.94,61.19,60.94,61.13,60700.0,48.917,49.1176,48.917,49.0695,60700.0
2007-07-11 13:40:00,61.14,61.17,60.96,60.96,54100.0,49.0775,49.1016,48.933,48.933,54100.0
2007-07-11 13:50:00,60.97,60.98,60.8,60.8,29000.0,48.941,48.9491,48.8046,48.8046,29000.0
2007-07-11 14:00:00,60.78,60.91,60.74,60.79,31200.0,48.7885,48.8929,48.7564,48.7966,31200.0
2007-07-11 14:10:00,60.81,60.96,60.78,60.96,20500.0,48.8126,48.933,48.7885,48.933,20500.0
2007-07-11 14:20:00,60.95,60.97,60.86,60.9,20200.0,48.925,48.941,48.8527,48.8849,20200.0
2007-07-11 14:30:00,60.91,60.93,60.81,60.86,37800.0,48.8929,48.9089,48.8126,48.8527,37800.0
2007-07-11 14:40:00,60.86,60.86,60.76,60.76,37300.0,48.8527,48.8527,48.7725,48.7725,37300.0
2007-07-11 14:50:00,60.75,60.82,60.66,60.77,61300.0,48.7644,48.8206,48.6922,48.7805,61300.0
2007-07-11 15:00:00,60.77,60.9,60.72,60.88,66600.0,48.7805,48.8849,48.7404,48.8688,66600.0
2007-07-11 15:10:00,60.88,60.88,60.75,60.8,66700.0,48.8688,48.8688,48.7644,48.8046,66700.0
2007-07-11 15:20:00,60.8,60.91,60.74,60.91,58900.0,48.8046,48.8929,48.7564,48.8929,58900.0
2007-07-11 15:30:00,60.9,60.99,60.87,60.98,50200.0,48.8849,48.9571,48.8608,48.9491,50200.0
2007-07-11 15:40:00,60.97,61.04,60.95,60.95,127300.0,48.941,48.9972,48.925,48.925,127300.0
2007-07-11 15:50:00,60.94,60.96,60.76,60.85,403100.0,48.917,48.933,48.7725,48.8447,403100.0
2007-07-12 09:30:00,60.89,60.99,60.6,60.85,85400.0,48.8768,48.9571,48.644,48.8447,85400.0
2007-07-12 09:40:00,60.89,60.94,60.78,60.93,114800.0,48.8768,48.917,48.7885,48.9089,114800.0
2007-07-12 09:50:00,60.92,60.96,60.66,60.67,81300.0,48.9009,48.933,48.6922,48.7002,81300.0
2007-07-12 10:00:00,60.66,60.66,60.44,60.54,79200.0,48.6922,48.6922,48.5156,48.5959,79200.0
2007-07-12 10:10:00,60.54,60.58,60.47,60.54,73500.0,48.5959,48.628,48.5397,48.5959,73500.0
2007-07-12 10:20:00,60.54,60.69,60.52,60.59,98700.0,48.5959,48.7163,48.5798,48.636,98700.0
2007-07-12 10:30:00,60.6,60.9,60.58,60.69,170700.0,48.644,48.8849,48.628,48.7163,170700.0
2007-07-12 10:40:00,60.67,60.7,60.58,60.64,79200.0,48.7002,48.7243,48.628,48.6761,79200.0
2007-07-12 10:50:00,60.65,60.82,60.65,60.8,115300.0,48.6842,48.8206,48.6842,48.8046,115300.0
2007-07-12 11:00:00,60.8,60.83,60.73,60.82,91900.0,48.8046,48.8287,48.7484,48.8206,91900.0
2007-07-12 11:10:00,60.81,60.85,60.78,60.83,89800.0,48.8126,48.8447,48.7885,48.8287,89800.0
2007-07-12 11:20:00,60.83,60.95,60.73,60.75,136700.0,48.8287,48.925,48.7484,48.7644,136700.0
2007-07-12 11:30:00,60.76,60.89,60.64,60.82,256000.0,48.7725,48.8768,48.6761,48.8206,256000.0
2007-07-12 11:40:00,60.81,60.87,60.68,60.75,99100.0,48.8126,48.8608,48.7083,48.7644,99100.0
2007-07-12 11:50:00,60.75,60.81,60.65,60.7,104300.0,48.7644,48.8126,48.6842,48.7243,104300.0
2007-07-12 12:00:00,60.69,60.7,60.66,60.69,125200.0,48.7163,48.7243,48.6922,48.7163,125200.0
2007-07-12 12:10:00,60.7,60.78,60.68,60.73,134100.0,48.7243,48.7885,48.7083,48.7484,134100.0
2007-07-12 12:20:00,60.72,60.74,60.64,60.69,77500.0,48.7404,48.7564,48.6761,48.7163,77500.0
2007-07-12 12:30:00,60.69,60.69,60.49,60.49,58000.0,48.7163,48.7163,48.5557,48.5557,58000.0
2007-07-12 12:40:00,60.49,60.57,60.42,60.53,57800.0,48.5557,48.62,48.4996,48.5879,57800.0
2007-07-12 12:50:00,60.52,60.68,60.49,60.61,132700.0,48.5798,48.7083,48.5557,48.6521,132700.0
2007-07-12 13:00:00,60.61,60.63,60.57,60.6,46200.0,48.6521,48.6681,48.62,48.644,46200.0
2007-07-12 13:10:00,60.59,60.65,60.58,60.62,73100.0,48.636,48.6842,48.628,48.6601,73100.0
2007-07-12 13:20:00,60.63,60.79,60.62,60.77,120600.0,48.6681,48.7966,48.6601,48.7805,120600.0
2007-07-12 13:30:00,60.77,60.79,60.73,60.75,56900.0,48.7805,48.7966,48.7484,48.7644,56900.0
2007-07-12 13:40:00,60.75,60.8,60.74,60.77,78500.0,48.7644,48.8046,48.7564,48.7805,78500.0
2007-07-12 13:50:00,60.77,60.78,60.69,60.69,33700.0,48.7805,48.7885,48.7163,48.7163,33700.0
2007-07-12 14:00:00,60.7,60.72,60.65,60.67,32900.0,48.7243,48.7404,48.6842,48.7002,32900.0
2007-07-12 14:10:00,60.67,60.71,60.61,60.64,62300.0,48.7002,48.7323,48.6521,48.6761,62300.0
2007-07-12 14:20:00,60.64,60.71,60.64,60.71,38200.0,48.6761,48.7323,48.6761,48.7323,38200.0
2007-07-12 14:30:00,60.71,60.74,60.7,60.71,40300.0,48.7323,48.7564,48.7243,48.7323,40300.0
2007-07-12 14:40:00,60.72,60.81,60.71,60.8,88400.0,48.7404,48.8126,48.7323,48.8046,88400.0
2007-07-12 14:50:00,60.79,60.9,60.79,60.9,102600.0,48.7966,48.8849,48.7966,48.8849,102600.0
2007-07-12 15:00:00,60.89,61.11,60.89,60.99,241600.0,48.8768,49.0534,48.8768,48.9571,241600.0
2007-07-12 15:10:00,60.99,61.02,60.95,61.01,87700.0,48.9571,48.9812,48.925,48.9732,87700.0
2007-07-12 15:20:00,60.99,61.1,60.99,61.1,99200.0,48.9571,49.0454,48.9571,49.0454,99200.0
2007-07-12 15:30:00,61.1,61.12,61.03,61.07,99000.0,49.0454,49.0614,48.9892,49.0213,99000.0
2007-07-12 15:40:00,61.07,61.16,61.06,61.12,158800.0,49.0213,49.0936,49.0133,49.0614,158800.0
2007-07-12 15:50:00,61.11,61.17,61.05,61.17,155800.0,49.0534,49.1016,49.0053,49.1016,155800.0
2007-07-13 09:30:00,61.5,61.54,61.19,61.52,42100.0,49.3665,49.3986,49.1176,49.3825,42100.0
2007-07-13 09:40:00,61.48,61.6,61.36,61.47,44700.0,49.3504,49.4467,49.2541,49.3424,44700.0
2007-07-13 09:50:00,61.46,61.46,61.2,61.26,65600.0,49.3344,49.3344,49.1257,49.1738,65600.0
2007-07-13 10:00:00,61.29,61.69,61.29,61.37,78100.0,49.1979,49.519,49.1979,49.2621,78100.0
2007-07-13 10:10:00,61.39,61.59,61.3,61.3,57700.0,49.2782,49.4387,49.2059,49.2059,57700.0
2007-07-13 10:20:00,61.32,61.33,61.25,61.33,42700.0,49.222,49.23,49.1658,49.23,42700.0
2007-07-13 10:30:00,61.33,61.4,61.22,61.27,35700.0,49.23,49.2862,49.1417,49.1819,35700.0
2007-07-13 10:40:00,61.27,61.5,61.25,61.5,37800.0,49.1819,49.3665,49.1658,49.3665,37800.0
2007-07-13 10:50:00,61.5,61.64,61.47,61.6,70400.0,49.3665,49.4789,49.3424,49.4467,70400.0
2007-07-13 11:00:00,61.61,62.02,61.6,61.66,150500.0,49.4548,49.7839,49.4467,49.4949,150500.0
2007-07-13 11:10:00,61.66,61.76,61.59,61.61,41400.0,49.4949,49.5752,49.4387,49.4548,41400.0
2007-07-13 11:20:00,61.63,61.65,61.56,61.63,41800.0,49.4708,49.4869,49.4146,49.4708,41800.0
2007-07-13 11:30:00,61.61,61.66,61.57,61.6,31100.0,49.4548,49.4949,49.4227,49.4467,31100.0
2007-07-13 11:40:00,61.6,61.7,61.55,61.7,36100.0,49.4467,49.527,49.4066,49.527,36100.0
2007-07-13 11:50:00,61.68,61.68,61.56,61.61,46200.0,49.511,49.511,49.4146,49.4548,46200.0
2007-07-13 12:00:00,61.64,61.64,61.6,61.61,33600.0,49.4789,49.4789,49.4467,49.4548,33600.0
2007-07-13 12:10:00,61.61,61.73,61.59,61.72,26000.0,49.4548,49.5511,49.4387,49.5431,26000.0
2007-07-13 12:20:00,61.73,61.73,61.64,61.66,38300.0,49.5511,49.5511,49.4789,49.4949,38300.0
2007-07-13 12:30:00,61.66,61.79,61.64,61.79,48300.0,49.4949,49.5993,49.4789,49.5993,48300.0
2007-07-13 12:40:00,61.78,61.79,61.74,61.77,88600.0,49.5912,49.5993,49.5591,49.5832,88600.0
2007-07-13 12:50:00,61.76,61.81,61.75,61.81,26000.0,49.5752,49.6153,49.5672,49.6153,26000.0
2007-07-13 13:00:00,61.8,61.87,61.76,61.79,28200.0,49.6073,49.6635,49.5752,49.5993,28200.0
2007-07-13 13:10:00,61.77,61.8,61.68,61.72,31000.0,49.5832,49.6073,49.511,49.5431,31000.0
2007-07-13 13:20:00,61.72,61.91,61.72,61.89,31800.0,49.5431,49.6956,49.5431,49.6795,31800.0
2007-07-13 13:30:00,61.89,61.94,61.87,61.88,66600.0,49.6795,49.7197,49.6635,49.6715,66600.0
2007-07-13 13:40:00,61.89,62.06,61.87,62.03,69100.0,49.6795,49.816,49.6635,49.7919,69100.0
2007-07-13 13:50:00,62.03,62.04,61.94,62.02,118300.0,49.7919,49.7999,49.7197,49.7839,118300.0
2007-07-13 14:00:00,62.01,62.06,61.98,62.04,54600.0,49.7759,49.816,49.7518,49.7999,54600.0
2007-07-13 14:10:00,62.06,62.19,62.04,62.19,101400.0,49.816,49.9203,49.7999,49.9203,101400.0
2007-07-13 14:20:00,62.19,62.25,62.1,62.14,107000.0,49.9203,49.9685,49.8481,49.8802,107000.0
2007-07-13 14:30:00,62.13,62.2,62.1,62.15,59500.0,49.8722,49.9284,49.8481,49.8882,59500.0
2007-07-13 14:40:00,62.17,62.43,62.15,62.43,110800.0,49.9043,50.113,49.8882,50.113,110800.0
2007-07-13 14:50:00,62.42,62.5,62.38,62.41,85300.0,50.105,50.1692,50.0729,50.0969,85300.0
2007-07-13 15:00:00,62.41,62.47,62.38,62.42,73500.0,50.0969,50.1451,50.0729,50.105,73500.0
2007-07-13 15:10:00,62.42,62.6,62.38,62.5,151500.0,50.105,50.2495,50.0729,50.1692,151500.0
2007-07-13 15:20:00,62.5,62.58,62.4,62.55,141400.0,50.1692,50.2334,50.0889,50.2093,141400.0
2007-07-13 15:30:00,62.56,62.64,62.53,62.59,168600.0,50.2173,50.2816,50.1933,50.2414,168600.0
2007-07-13 15:40:00,62.59,62.74,62.58,62.67,290800.0,50.2414,50.3618,50.2334,50.3056,290800.0
2007-07-13 15:50:00,62.67,62.72,62.6,62.61,316400.0,50.3056,50.3458,50.2495,50.2575,316400.0
2007-07-16 09:30:00,62.5,62.52,62.06,62.08,64100.0,50.1692,50.1852,49.816,49.832,64100.0
2007-07-16 09:40:00,62.08,62.48,62.05,62.29,72300.0,49.832,50.1531,49.808,50.0006,72300.0
2007-07-16 09:50:00,62.3,62.33,62.01,62.23,50600.0,50.0086,50.0327,49.7759,49.9525,50600.0
2007-07-16 10:00:00,62.23,62.23,61.92,62.1,62400.0,49.9525,49.9525,49.7036,49.8481,62400.0
2007-07-16 10:10:00,62.13,62.13,61.88,61.88,37200.0,49.8722,49.8722,49.6715,49.6715,37200.0
2007-07-16 10:20:00,61.9,62.08,61.85,62.05,62100.0,49.6876,49.832,49.6474,49.808,62100.0
2007-07-16 10:30:00,62.05,62.15,62.05,62.11,35800.0,49.808,49.8882,49.808,49.8561,35800.0
2007-07-16 10:40:00,62.11,62.16,62.03,62.03,40500.0,49.8561,49.8963,49.7919,49.7919,40500.0
2007-07-16 10:50:00,62.03,62.05,61.81,61.94,90100.0,49.7919,49.808,49.6153,49.7197,90100.0
2007-07-16 11:00:00,61.94,62.05,61.91,61.99,35300.0,49.7197,49.808,49.6956,49.7598,35300.0
2007-07-16 11:10:00,61.99,62.18,61.98,62.18,39900.0,49.7598,49.9123,49.7518,49.9123,39900.0
2007-07-16 11:20:00,62.18,62.31,62.16,62.3,26800.0,49.9123,50.0167,49.8963,50.0086,26800.0
2007-07-16 11:30:00,62.3,62.47,62.29,62.43,71900.0,50.0086,50.1451,50.0006,50.113,71900.0
2007-07-16 11:40:00,62.43,62.47,62.37,62.43,21900.0,50.113,50.1451,50.0648,50.113,21900.0
2007-07-16 11:50:00,62.43,62.44,62.35,62.41,29600.0,50.113,50.121,50.0488,50.0969,29600.0
2007-07-16 12:00:00,62.39,62.4,62.31,62.32,23000.0,50.0809,50.0889,50.0167,50.0247,23000.0
2007-07-16 12:10:00,62.32,62.39,62.1,62.13,62900.0,50.0247,50.0809,49.8481,49.8722,62900.0
2007-07-16 12:20:00,62.14,62.31,62.14,62.3,47400.0,49.8802,50.0167,49.8802,50.0086,47400.0
2007-07-16 12:30:00,62.3,62.3,62.03,62.06,67900.0,50.0086,50.0086,49.7919,49.816,67900.0
2007-07-16 12:40:00,62.05,62.15,62.02,62.14,27300.0,49.808,49.8882,49.7839,49.8802,27300.0
2007-07-16 12:50:00,62.12,62.3,62.12,62.26,47400.0,49.8642,50.0086,49.8642,49.9765,47400.0
2007-07-16 13:00:00,62.26,62.29,62.05,62.05,30300.0,49.9765,50.0006,49.808,49.808,30300.0
2007-07-16 13:10:00,62.05,62.08,62.0,62.02,20100.0,49.808,49.832,49.7678,49.7839,20100.0
2007-07-16 13:20:00,62.02,62.03,61.91,61.94,68100.0,49.7839,49.7919,49.6956,49.7197,68100.0
2007-07-16 13:30:00,61.93,61.93,61.79,61.79,25400.0,49.7116,49.7116,49.5993,49.5993,25400.0
2007-07-16 13:40:00,61.79,61.83,61.75,61.8,98500.0,49.5993,49.6314,49.5672,49.6073,98500.0
2007-07-16 13:50:00,61.8,61.83,61.74,61.77,47200.0,49.6073,49.6314,49.5591,49.5832,47200.0
2007-07-16 14:00:00,61.78,61.79,61.66,61.73,35200.0,49.5912,49.5993,49.4949,49.5511,35200.0
2007-07-16 14:10:00,61.72,61.74,61.64,61.64,33800.0,49.5431,49.5591,49.4789,49.4789,33800.0
2007-07-16 14:20:00,61.65,61.72,61.64,61.69,39600.0,49.4869,49.5431,49.4789,49.519,39600.0
2007-07-16 14:30:00,61.68,61.71,61.48,61.52,50300.0,49.511,49.535,49.3504,49.3825,50300.0
2007-07-16 14:40:00,61.53,61.62,61.4,61.45,68400.0,49.3906,49.4628,49.2862,49.3263,68400.0
2007-07-16 14:50:00,61.45,61.46,61.29,61.42,58500.0,49.3263,49.3344,49.1979,49.3023,58500.0
2007-07-16 15:00:00,61.42,61.42,61.3,61.4,48600.0,49.3023,49.3023,49.2059,49.2862,48600.0
2007-07-16 15:10:00,61.39,61.41,61.32,61.38,84800.0,49.2782,49.2942,49.222,49.2702,84800.0
2007-07-16 15:20:00,61.37,61.44,61.35,61.38,82200.0,49.2621,49.3183,49.2461,49.2702,82200.0
2007-07-16 15:30:00,61.39,61.4,61.2,61.2,99400.0,49.2782,49.2862,49.1257,49.1257,99400.0
2007-07-16 15:40:00,61.2,61.21,61.09,61.12,154400.0,49.1257,49.1337,49.0374,49.0614,154400.0
2007-07-16 15:50:00,61.11,61.26,61.08,61.18,172700.0,49.0534,49.1738,49.0293,49.1096,172700.0
2007-07-17 09:30:00,61.35,61.8,61.35,61.48,52400.0,49.2461,49.6073,49.2461,49.3504,52400.0
2007-07-17 09:40:00,61.48,61.57,61.23,61.35,54500.0,49.3504,49.4227,49.1497,49.2461,54500.0
2007-07-17 09:50:00,61.32,61.35,61.0,61.0,28400.0,49.222,49.2461,48.9651,48.9651,28400.0
2007-07-17 10:00:00,61.03,61.07,60.67,61.0,49500.0,48.9892,49.0213,48.7002,48.9651,49500.0
2007-07-17 10:10:00,61.0,61.13,60.9,61.13,32600.0,48.9651,49.0695,48.8849,49.0695,32600.0
2007-07-17 10:20:00,61.15,61.37,61.1,61.3,39600.0,49.0855,49.2621,49.0454,49.2059,39600.0
2007-07-17 10:30:00,61.3,61.35,61.12,61.13,18900.0,49.2059,49.2461,49.0614,49.0695,18900.0
2007-07-17 10:40:00,61.14,61.2,61.12,61.12,15700.0,49.0775,49.1257,49.0614,49.0614,15700.0
2007-07-17 10:50:00,61.14,61.25,61.07,61.07,13400.0,49.0775,49.1658,49.0213,49.0213,13400.0
2007-07-17 11:00:00,61.1,61.11,61.02,61.11,27400.0,49.0454,49.0534,48.9812,49.0534,27400.0
2007-07-17 11:10:00,61.13,61.19,60.92,60.92,37700.0,49.0695,49.1176,48.9009,48.9009,37700.0
2007-07-17 11:20:00,60.9,60.95,60.83,60.86,65900.0,48.8849,48.925,48.8287,48.8527,65900.0
2007-07-17 11:30:00,60.89,60.93,60.88,60.93,69200.0,48.8768,48.9089,48.8688,48.9089,69200.0
2007-07-17 11:40:00,60.93,60.99,60.92,60.97,62100.0,48.9089,48.9571,48.9009,48.941,62100.0
2007-07-17 11:50:00,60.97,60.97,60.84,60.85,73700.0,48.941,48.941,48.8367,48.8447,73700.0
2007-07-17 12:00:00,60.84,60.89,60.81,60.87,102900.0,48.8367,48.8768,48.8126,48.8608,102900.0
2007-07-17 12:10:00,60.87,60.89,60.77,60.77,129900.0,48.8608,48.8768,48.7805,48.7805,129900.0
2007-07-17 12:20:00,60.76,60.8,60.75,60.78,69500.0,48.7725,48.8046,48.7644,48.7885,69500.0
2007-07-17 12:30:00,60.78,60.8,60.74,60.78,59400.0,48.7885,48.8046,48.7564,48.7885,59400.0
2007-07-17 12:40:00,60.79,60.89,60.78,60.87,61800.0,48.7966,48.8768,48.7885,48.8608,61800.0
2007-07-17 12:50:00,60.88,61.1,60.84,61.1,40300.0,48.8688,49.0454,48.8367,49.0454,40300.0
2007-07-17 13:00:00,61.09,61.1,60.98,61.01,30000.0,49.0374,49.0454,48.9491,48.9732,30000.0
2007-07-17 13:10:00,61.02,61.05,60.98,61.0,21800.0,48.9812,49.0053,48.9491,48.9651,21800.0
2007-07-17 13:20:00,61.01,61.04,60.99,60.99,34300.0,48.9732,48.9972,48.9571,48.9571,34300.0
2007-07-17 13:30:00,61.0,61.08,60.95,61.08,41600.0,48.9651,49.0293,48.925,49.0293,41600.0
2007-07-17 13:40:00,61.05,61.08,60.97,61.01,39700.0,49.0053,49.0293,48.941,48.9732,39700.0
2007-07-17 13:50:00,61.01,61.02,60.83,60.92,156400.0,48.9732,48.9812,48.8287,48.9009,156400.0
2007-07-17 14:00:00,60.92,60.97,60.86,60.9,52000.0,48.9009,48.941,48.8527,48.8849,52000.0
2007-07-17 14:10:00,60.9,60.95,60.86,60.95,61000.0,48.8849,48.925,48.8527,48.925,61000.0
2007-07-17 14:20:00,60.94,61.03,60.94,60.99,31500.0,48.917,48.9892,48.917,48.9571,31500.0
2007-07-17 14:30:00,61.0,61.05,60.99,61.02,22300.0,48.9651,49.0053,48.9571,48.9812,22300.0
2007-07-17 14:40:00,61.04,61.1,61.01,61.01,50100.0,48.9972,49.0454,48.9732,48.9732,50100.0
2007-07-17 14:50:00,61.01,61.14,61.01,61.13,68300.0,48.9732,49.0775,48.9732,49.0695,68300.0
2007-07-17 15:00:00,61.13,61.14,61.04,61.04,26100.0,49.0695,49.0775,48.9972,48.9972,26100.0
2007-07-17 15:10:00,61.05,61.13,61.05,61.1,33000.0,49.0053,49.0695,49.0053,49.0454,33000.0
2007-07-17 15:20:00,61.09,61.1,61.0,61.02,46300.0,49.0374,49.0454,48.9651,48.9812,46300.0
2007-07-17 15:30:00,61.02,61.03,60.93,60.96,84000.0,48.9812,48.9892,48.9089,48.933,84000.0
2007-07-17 15:40:00,60.96,60.97,60.89,60.94,129000.0,48.933,48.941,48.8768,48.917,129000.0
2007-07-17 15:50:00,60.95,60.96,60.73,60.78,226800.0,48.925,48.933,48.7484,48.7885,226800.0
2007-07-18 09:30:00,60.04,60.24,58.56,58.68,314400.0,48.1945,48.3551,47.0065,47.1028,314400.0
2007-07-18 09:40:00,58.68,59.72,57.9,59.68,491900.0,47.1028,47.9377,46.4767,47.9055,491900.0
2007-07-18 09:50:00,59.7,59.94,59.53,59.54,357300.0,47.9216,48.1143,47.7851,47.7932,357300.0
2007-07-18 10:00:00,59.51,59.75,59.4,59.71,238800.0,47.7691,47.9617,47.6808,47.9296,238800.0
2007-07-18 10:10:00,59.72,60.21,59.54,60.09,245500.0,47.9377,48.331,47.7932,48.2347,245500.0
2007-07-18 10:20:00,60.1,60.17,59.84,59.91,193900.0,48.2427,48.2989,48.034,48.0902,193900.0
2007-07-18 10:30:00,59.91,60.01,59.71,59.73,104300.0,48.0902,48.1704,47.9296,47.9457,104300.0
2007-07-18 10:40:00,59.72,59.74,59.38,59.39,187400.0,47.9377,47.9537,47.6647,47.6728,187400.0
2007-07-18 10:50:00,59.4,59.62,59.37,59.6,101900.0,47.6808,47.8574,47.6567,47.8413,101900.0
2007-07-18 11:00:00,59.61,59.88,59.45,59.82,103500.0,47.8494,48.0661,47.7209,48.0179,103500.0
2007-07-18 11:10:00,59.85,59.86,59.5,59.51,54700.0,48.042,48.05,47.7611,47.7691,54700.0
2007-07-18 11:20:00,59.52,59.54,59.42,59.46,75100.0,47.7771,47.7932,47.6968,47.729,75100.0
2007-07-18 11:30:00,59.46,59.57,59.41,59.53,114600.0,47.729,47.8173,47.6888,47.7851,114600.0
2007-07-18 11:40:00,59.54,59.58,59.35,59.55,953300.0,47.7932,47.8253,47.6407,47.8012,953300.0
2007-07-18 11:50:00,59.53,59.63,59.48,59.52,91500.0,47.7851,47.8654,47.745,47.7771,91500.0
2007-07-18 12:00:00,59.5,59.55,59.38,59.44,147100.0,47.7611,47.8012,47.6647,47.7129,147100.0
2007-07-18 12:10:00,59.45,59.5,59.25,59.25,186800.0,47.7209,47.7611,47.5604,47.5604,186800.0
2007-07-18 12:20:00,59.27,59.47,59.2,59.43,111500.0,47.5764,47.737,47.5203,47.7049,111500.0
2007-07-18 12:30:00,59.46,59.7,59.31,59.4,193000.0,47.729,47.9216,47.6085,47.6808,193000.0
2007-07-18 12:40:00,59.4,59.43,59.29,59.35,84100.0,47.6808,47.7049,47.5925,47.6407,84100.0
2007-07-18 12:50:00,59.36,59.41,59.33,59.37,91400.0,47.6487,47.6888,47.6246,47.6567,91400.0
2007-07-18 13:00:00,59.38,59.4,59.18,59.29,80400.0,47.6647,47.6808,47.5042,47.5925,80400.0
2007-07-18 13:10:00,59.29,59.38,59.23,59.31,86000.0,47.5925,47.6647,47.5443,47.6085,86000.0
2007-07-18 13:20:00,59.34,59.41,59.32,59.35,83600.0,47.6326,47.6888,47.6166,47.6407,83600.0
2007-07-18 13:30:00,59.34,59.58,59.32,59.55,123200.0,47.6326,47.8253,47.6166,47.8012,123200.0
2007-07-18 13:40:00,59.55,59.79,59.5,59.75,119200.0,47.8012,47.9938,47.7611,47.9617,119200.0
2007-07-18 13:50:00,59.75,59.79,59.57,59.64,72600.0,47.9617,47.9938,47.8173,47.8734,72600.0
2007-07-18 14:00:00,59.64,59.67,59.6,59.62,24000.0,47.8734,47.8975,47.8413,47.8574,24000.0
2007-07-18 14:10:00,59.61,59.66,59.46,59.5,80200.0,47.8494,47.8895,47.729,47.7611,80200.0
2007-07-18 14:20:00,59.51,59.52,59.34,59.34,71800.0,47.7691,47.7771,47.6326,47.6326,71800.0
2007-07-18 14:30:00,59.34,59.5,59.32,59.43,65600.0,47.6326,47.7611,47.6166,47.7049,65600.0
2007-07-18 14:40:00,59.42,59.55,59.32,59.37,78800.0,47.6968,47.8012,47.6166,47.6567,78800.0
2007-07-18 14:50:00,59.35,59.5,59.31,59.41,72500.0,47.6407,47.7611,47.6085,47.6888,72500.0
2007-07-18 15:00:00,59.39,59.5,59.32,59.48,45500.0,47.6728,47.7611,47.6166,47.745,45500.0
2007-07-18 15:10:00,59.48,59.5,59.39,59.45,92900.0,47.745,47.7611,47.6728,47.7209,92900.0
2007-07-18 15:20:00,59.46,59.5,59.35,59.44,218800.0,47.729,47.7611,47.6407,47.7129,218800.0
2007-07-18 15:30:00,59.43,59.51,59.36,59.4,182700.0,47.7049,47.7691,47.6487,47.6808,182700.0
2007-07-18 15:40:00,59.39,59.51,59.35,59.49,261000.0,47.6728,47.7691,47.6407,47.753,261000.0
2007-07-18 15:50:00,59.49,59.65,59.48,59.58,253300.0,47.753,47.8815,47.745,47.8253,253300.0
2007-07-19 09:30:00,60.92,60.92,59.56,60.02,76400.0,48.9009,48.9009,47.8092,48.1785,76400.0
2007-07-19 09:40:00,60.06,60.11,59.79,59.89,146400.0,48.2106,48.2507,47.9938,48.0741,146400.0
2007-07-19 09:50:00,59.89,60.04,59.85,60.04,68100.0,48.0741,48.1945,48.042,48.1945,68100.0
2007-07-19 10:00:00,60.03,60.03,59.81,59.81,75200.0,48.1865,48.1865,48.0099,48.0099,75200.0
2007-07-19 10:10:00,59.81,59.95,59.81,59.86,44400.0,48.0099,48.1223,48.0099,48.05,44400.0
2007-07-19 10:20:00,59.85,59.89,59.78,59.85,56400.0,48.042,48.0741,47.9858,48.042,56400.0
2007-07-19 10:30:00,59.85,59.93,59.75,59.75,46500.0,48.042,48.1062,47.9617,47.9617,46500.0
2007-07-19 10:40:00,59.74,59.83,59.65,59.69,31500.0,47.9537,48.026,47.8815,47.9136,31500.0
2007-07-19 10:50:00,59.69,59.8,59.63,59.79,49200.0,47.9136,48.0019,47.8654,47.9938,49200.0
2007-07-19 11:00:00,59.8,59.8,59.64,59.66,41000.0,48.0019,48.0019,47.8734,47.8895,41000.0
2007-07-19 11:10:00,59.64,59.73,59.64,59.71,37800.0,47.8734,47.9457,47.8734,47.9296,37800.0
2007-07-19 11:20:00,59.7,59.74,59.66,59.7,32500.0,47.9216,47.9537,47.8895,47.9216,32500.0
2007-07-19 11:30:00,59.7,59.73,59.68,59.7,32400.0,47.9216,47.9457,47.9055,47.9216,32400.0
2007-07-19 11:40:00,59.71,59.74,59.65,59.66,37700.0,47.9296,47.9537,47.8815,47.8895,37700.0
2007-07-19 11:50:00,59.66,59.7,59.61,59.67,64300.0,47.8895,47.9216,47.8494,47.8975,64300.0
2007-07-19 12:00:00,59.67,59.67,59.51,59.58,64700.0,47.8975,47.8975,47.7691,47.8253,64700.0
2007-07-19 12:10:00,59.57,59.8,59.54,59.74,88500.0,47.8173,48.0019,47.7932,47.9537,88500.0
2007-07-19 12:20:00,59.75,59.76,59.62,59.7,117000.0,47.9617,47.9698,47.8574,47.9216,117000.0
2007-07-19 12:30:00,59.7,59.8,59.6,59.64,71300.0,47.9216,48.0019,47.8413,47.8734,71300.0
2007-07-19 12:40:00,59.62,59.76,59.62,59.75,58100.0,47.8574,47.9698,47.8574,47.9617,58100.0
2007-07-19 12:50:00,59.76,59.8,59.71,59.71,40000.0,47.9698,48.0019,47.9296,47.9296,40000.0
2007-07-19 13:00:00,59.72,59.73,59.55,59.55,35200.0,47.9377,47.9457,47.8012,47.8012,35200.0
2007-07-19 13:10:00,59.56,59.6,59.51,59.53,37800.0,47.8092,47.8413,47.7691,47.7851,37800.0
2007-07-19 13:20:00,59.54,59.59,59.51,59.55,47200.0,47.7932,47.8333,47.7691,47.8012,47200.0
2007-07-19 13:30:00,59.55,59.6,59.53,59.55,63000.0,47.8012,47.8413,47.7851,47.8012,63000.0
2007-07-19 13:40:00,59.56,59.64,59.54,59.64,63700.0,47.8092,47.8734,47.7932,47.8734,63700.0
2007-07-19 13:50:00,59.64,59.71,59.56,59.58,39400.0,47.8734,47.9296,47.8092,47.8253,39400.0
2007-07-19 14:00:00,59.58,59.6,59.45,59.48,76600.0,47.8253,47.8413,47.7209,47.745,76600.0
2007-07-19 14:10:00,59.48,59.48,59.21,59.37,76400.0,47.745,47.745,47.5283,47.6567,76400.0
2007-07-19 14:20:00,59.37,59.42,59.31,59.32,42700.0,47.6567,47.6968,47.6085,47.6166,42700.0
2007-07-19 14:30:00,59.32,59.46,59.31,59.42,61700.0,47.6166,47.729,47.6085,47.6968,61700.0
2007-07-19 14:40:00,59.43,59.45,59.22,59.28,90200.0,47.7049,47.7209,47.5363,47.5845,90200.0
2007-07-19 14:50:00,59.27,59.28,59.21,59.22,50500.0,47.5764,47.5845,47.5283,47.5363,50500.0
2007-07-19 15:00:00,59.22,59.28,59.18,59.25,96000.0,47.5363,47.5845,47.5042,47.5604,96000.0
2007-07-19 15:10:00,59.25,59.36,59.24,59.33,90400.0,47.5604,47.6487,47.5524,47.6246,90400.0
2007-07-19 15:20:00,59.33,59.38,59.27,59.38,83200.0,47.6246,47.6647,47.5764,47.6647,83200.0
2007-07-19 15:30:00,59.38,59.44,59.24,59.33,117600.0,47.6647,47.7129,47.5524,47.6246,117600.0
2007-07-19 15:40:00,59.33,59.46,59.3,59.42,226400.0,47.6246,47.729,47.6005,47.6968,226400.0
2007-07-19 15:50:00,59.41,59.57,59.41,59.44,220300.0,47.6888,47.8173,47.6888,47.7129,220300.0
2007-07-20 09:30:00,59.01,59.01,58.05,58.61,496900.0,47.3677,47.3677,46.5971,47.0467,496900.0
2007-07-20 09:40:00,58.61,59.19,58.58,59.03,175400.0,47.0467,47.5122,47.0226,47.3838,175400.0
2007-07-20 09:50:00,59.02,59.08,58.8,58.84,149600.0,47.3758,47.4239,47.1992,47.2313,149600.0
2007-07-20 10:00:00,58.82,59.02,58.75,58.75,208800.0,47.2152,47.3758,47.159,47.159,208800.0
2007-07-20 10:10:00,58.77,58.85,58.6,58.76,253900.0,47.1751,47.2393,47.0386,47.1671,253900.0
2007-07-20 10:20:00,58.78,58.88,58.75,58.83,150600.0,47.1831,47.2634,47.159,47.2232,150600.0
2007-07-20 10:30:00,58.83,58.86,58.75,58.84,137200.0,47.2232,47.2473,47.159,47.2313,137200.0
2007-07-20 10:40:00,58.84,58.86,58.66,58.67,176000.0,47.2313,47.2473,47.0868,47.0948,176000.0
2007-07-20 10:50:00,58.68,58.75,58.5,58.71,198200.0,47.1028,47.159,46.9584,47.1269,198200.0
2007-07-20 11:00:00,58.71,58.77,58.64,58.77,65800.0,47.1269,47.1751,47.0707,47.1751,65800.0
2007-07-20 11:10:00,58.78,58.87,58.77,58.85,68200.0,47.1831,47.2554,47.1751,47.2393,68200.0
2007-07-20 11:20:00,58.84,58.9,58.69,58.69,108600.0,47.2313,47.2794,47.1109,47.1109,108600.0
2007-07-20 11:30:00,58.69,58.76,58.47,58.5,100000.0,47.1109,47.1671,46.9343,46.9584,100000.0
2007-07-20 11:40:00,58.51,58.55,58.42,58.54,85700.0,46.9664,46.9985,46.8941,46.9905,85700.0
2007-07-20 11:50:00,58.53,58.56,58.46,58.5,56300.0,46.9824,47.0065,46.9262,46.9584,56300.0
2007-07-20 12:00:00,58.5,58.54,58.35,58.38,74500.0,46.9584,46.9905,46.8379,46.862,74500.0
2007-07-20 12:10:00,58.39,58.41,58.3,58.3,35900.0,46.8701,46.8861,46.7978,46.7978,35900.0
2007-07-20 12:20:00,58.31,58.31,58.0,58.27,92900.0,46.8058,46.8058,46.557,46.7737,92900.0
2007-07-20 12:30:00,58.27,58.32,58.25,58.3,110900.0,46.7737,46.8139,46.7577,46.7978,110900.0
2007-07-20 12:40:00,58.29,58.5,58.28,58.48,48900.0,46.7898,46.9584,46.7818,46.9423,48900.0
2007-07-20 12:50:00,58.48,58.52,58.31,58.31,55600.0,46.9423,46.9744,46.8058,46.8058,55600.0
2007-07-20 13:00:00,58.31,58.34,58.17,58.21,75900.0,46.8058,46.8299,46.6935,46.7256,75900.0
2007-07-20 13:10:00,58.21,58.31,58.16,58.22,94000.0,46.7256,46.8058,46.6854,46.7336,94000.0
2007-07-20 13:20:00,58.25,58.4,58.24,58.39,73900.0,46.7577,46.8781,46.7497,46.8701,73900.0
2007-07-20 13:30:00,58.39,58.44,58.28,58.29,94600.0,46.8701,46.9102,46.7818,46.7898,94600.0
2007-07-20 13:40:00,58.29,58.45,58.29,58.37,68100.0,46.7898,46.9182,46.7898,46.854,68100.0
2007-07-20 13:50:00,58.35,58.45,58.35,58.43,78700.0,46.8379,46.9182,46.8379,46.9022,78700.0
2007-07-20 14:00:00,58.43,58.75,58.31,58.75,119400.0,46.9022,47.159,46.8058,47.159,119400.0
2007-07-20 14:10:00,58.74,59.02,58.72,58.91,247300.0,47.151,47.3758,47.135,47.2875,247300.0
2007-07-20 14:20:00,58.92,59.13,58.89,59.04,226600.0,47.2955,47.4641,47.2714,47.3918,226600.0
2007-07-20 14:30:00,59.04,59.04,58.78,58.8,77800.0,47.3918,47.3918,47.1831,47.1992,77800.0
2007-07-20 14:40:00,58.81,58.85,58.76,58.85,46700.0,47.2072,47.2393,47.1671,47.2393,46700.0
2007-07-20 14:50:00,58.84,58.97,58.79,58.96,40800.0,47.2313,47.3356,47.1911,47.3276,40800.0
2007-07-20 15:00:00,58.94,59.04,58.92,58.96,95000.0,47.3115,47.3918,47.2955,47.3276,95000.0
2007-07-20 15:10:00,58.96,58.96,58.79,58.81,106200.0,47.3276,47.3276,47.1911,47.2072,106200.0
2007-07-20 15:20:00,58.81,58.87,58.8,58.86,74400.0,47.2072,47.2554,47.1992,47.2473,74400.0
2007-07-20 15:30:00,58.86,58.86,58.66,58.72,147000.0,47.2473,47.2473,47.0868,47.135,147000.0
2007-07-20 15:40:00,58.73,58.86,58.72,58.86,142900.0,47.143,47.2473,47.135,47.2473,142900.0
2007-07-20 15:50:00,58.86,58.86,58.72,58.76,155700.0,47.2473,47.2473,47.135,47.1671,155700.0
2007-07-23 09:30:00,59.25,59.27,58.95,58.95,60700.0,47.5604,47.5764,47.3196,47.3196,60700.0
2007-07-23 09:40:00,58.96,59.08,58.92,59.01,158900.0,47.3276,47.4239,47.2955,47.3677,158900.0
2007-07-23 09:50:00,59.01,59.06,58.74,58.92,130900.0,47.3677,47.4079,47.151,47.2955,130900.0
2007-07-23 10:00:00,58.95,58.97,58.63,58.71,137200.0,47.3196,47.3356,47.0627,47.1269,137200.0
2007-07-23 10:10:00,58.71,58.8,58.65,58.75,114400.0,47.1269,47.1992,47.0788,47.159,114400.0
2007-07-23 10:20:00,58.76,58.98,58.75,58.91,161700.0,47.1671,47.3437,47.159,47.2875,161700.0
2007-07-23 10:30:00,58.95,58.95,58.84,58.87,62900.0,47.3196,47.3196,47.2313,47.2554,62900.0
2007-07-23 10:40:00,58.87,58.91,58.85,58.9,62800.0,47.2554,47.2875,47.2393,47.2794,62800.0
2007-07-23 10:50:00,58.9,58.93,58.84,58.93,100200.0,47.2794,47.3035,47.2313,47.3035,100200.0
2007-07-23 11:00:00,58.92,58.94,58.87,58.9,64200.0,47.2955,47.3115,47.2554,47.2794,64200.0
2007-07-23 11:10:00,58.9,58.98,58.83,58.97,130500.0,47.2794,47.3437,47.2232,47.3356,130500.0
2007-07-23 11:20:00,58.97,59.1,58.89,59.1,213700.0,47.3356,47.44,47.2714,47.44,213700.0
2007-07-23 11:30:00,59.1,59.32,59.08,59.32,190300.0,47.44,47.6166,47.4239,47.6166,190300.0
2007-07-23 11:40:00,59.32,59.4,59.25,59.31,60600.0,47.6166,47.6808,47.5604,47.6085,60600.0
2007-07-23 11:50:00,59.31,59.48,59.19,59.39,156400.0,47.6085,47.745,47.5122,47.6728,156400.0
2007-07-23 12:00:00,59.39,59.5,59.35,59.43,82800.0,47.6728,47.7611,47.6407,47.7049,82800.0
2007-07-23 12:10:00,59.43,59.68,59.43,59.68,124900.0,47.7049,47.9055,47.7049,47.9055,124900.0
2007-07-23 12:20:00,59.69,59.8,59.67,59.72,124200.0,47.9136,48.0019,47.8975,47.9377,124200.0
2007-07-23 12:30:00,59.73,59.8,59.7,59.73,100400.0,47.9457,48.0019,47.9216,47.9457,100400.0
2007-07-23 12:40:00,59.73,59.73,59.62,59.64,40000.0,47.9457,47.9457,47.8574,47.8734,40000.0
2007-07-23 12:50:00,59.65,59.75,59.4,59.41,62300.0,47.8815,47.9617,47.6808,47.6888,62300.0
2007-07-23 13:00:00,59.42,59.58,59.41,59.54,65000.0,47.6968,47.8253,47.6888,47.7932,65000.0
2007-07-23 13:10:00,59.56,59.83,59.52,59.75,113800.0,47.8092,48.026,47.7771,47.9617,113800.0
2007-07-23 13:20:00,59.74,59.8,59.56,59.68,56200.0,47.9537,48.0019,47.8092,47.9055,56200.0
2007-07-23 13:30:00,59.69,59.78,59.63,59.65,81000.0,47.9136,47.9858,47.8654,47.8815,81000.0
2007-07-23 13:40:00,59.66,59.69,59.58,59.61,54500.0,47.8895,47.9136,47.8253,47.8494,54500.0
2007-07-23 13:50:00,59.6,59.62,59.54,59.57,32700.0,47.8413,47.8574,47.7932,47.8173,32700.0
2007-07-23 14:00:00,59.57,59.58,59.38,59.4,109600.0,47.8173,47.8253,47.6647,47.6808,109600.0
2007-07-23 14:10:00,59.4,59.43,59.3,59.34,55800.0,47.6808,47.7049,47.6005,47.6326,55800.0
2007-07-23 14:20:00,59.34,59.38,59.13,59.14,109200.0,47.6326,47.6647,47.4641,47.4721,109200.0
2007-07-23 14:30:00,59.15,59.24,59.14,59.23,69700.0,47.4801,47.5524,47.4721,47.5443,69700.0
2007-07-23 14:40:00,59.24,59.31,59.13,59.27,79000.0,47.5524,47.6085,47.4641,47.5764,79000.0
2007-07-23 14:50:00,59.26,59.31,59.13,59.16,63700.0,47.5684,47.6085,47.4641,47.4881,63700.0
2007-07-23 15:00:00,59.14,59.17,59.05,59.07,45800.0,47.4721,47.4962,47.3998,47.4159,45800.0
2007-07-23 15:10:00,59.09,59.23,59.01,59.17,71400.0,47.432,47.5443,47.3677,47.4962,71400.0
2007-07-23 15:20:00,59.17,59.17,59.04,59.07,84500.0,47.4962,47.4962,47.3918,47.4159,84500.0
2007-07-23 15:30:00,59.05,59.07,58.99,59.03,102500.0,47.3998,47.4159,47.3517,47.3838,102500.0
2007-07-23 15:40:00,59.02,59.05,59.0,59.04,116400.0,47.3758,47.3998,47.3597,47.3918,116400.0
2007-07-23 15:50:00,59.03,59.07,58.87,58.93,124100.0,47.3838,47.4159,47.2554,47.3035,124100.0
2007-07-24 09:30:00,58.5,58.5,57.57,57.82,288200.0,46.9584,46.9584,46.2118,46.4125,288200.0
2007-07-24 09:40:00,57.82,57.85,57.25,57.34,167200.0,46.4125,46.4366,45.955,46.0272,167200.0
2007-07-24 09:50:00,57.32,57.71,57.25,57.6,173000.0,46.0112,46.3242,45.955,46.2359,173000.0
2007-07-24 10:00:00,57.6,57.75,57.37,57.66,277000.0,46.2359,46.3563,46.0513,46.2841,277000.0
2007-07-24 10:10:00,57.64,57.85,57.6,57.77,152000.0,46.268,46.4366,46.2359,46.3724,152000.0
2007-07-24 10:20:00,57.77,57.83,57.6,57.65,154600.0,46.3724,46.4205,46.2359,46.2761,154600.0
2007-07-24 10:30:00,57.66,57.74,57.44,57.66,82500.0,46.2841,46.3483,46.1075,46.2841,82500.0
2007-07-24 10:40:00,57.66,57.83,57.65,57.8,134000.0,46.2841,46.4205,46.2761,46.3965,134000.0
2007-07-24 10:50:00,57.8,57.9,57.75,57.87,63500.0,46.3965,46.4767,46.3563,46.4527,63500.0
2007-07-24 11:00:00,57.88,57.91,57.75,57.76,107000.0,46.4607,46.4848,46.3563,46.3644,107000.0
2007-07-24 11:10:00,57.76,57.77,57.58,57.58,87300.0,46.3644,46.3724,46.2199,46.2199,87300.0
2007-07-24 11:20:00,57.58,57.58,57.33,57.43,113800.0,46.2199,46.2199,46.0192,46.0995,113800.0
2007-07-24 11:30:00,57.42,57.42,57.25,57.25,104300.0,46.0914,46.0914,45.955,45.955,104300.0
2007-07-24 11:40:00,57.25,57.28,57.03,57.03,85700.0,45.955,45.9791,45.7784,45.7784,85700.0
2007-07-24 11:50:00,57.02,57.24,57.02,57.22,134200.0,45.7703,45.9469,45.7703,45.9309,134200.0
2007-07-24 12:00:00,57.22,57.22,56.97,57.02,129900.0,45.9309,45.9309,45.7302,45.7703,129900.0
2007-07-24 12:10:00,57.02,57.08,57.0,57.03,76000.0,45.7703,45.8185,45.7543,45.7784,76000.0
2007-07-24 12:20:00,57.02,57.15,57.0,57.13,114500.0,45.7703,45.8747,45.7543,45.8586,114500.0
2007-07-24 12:30:00,57.15,57.27,57.1,57.15,65200.0,45.8747,45.971,45.8346,45.8747,65200.0
2007-07-24 12:40:00,57.13,57.18,57.02,57.02,52200.0,45.8586,45.8988,45.7703,45.7703,52200.0
2007-07-24 12:50:00,57.03,57.06,56.76,56.8,96200.0,45.7784,45.8025,45.5616,45.5938,96200.0
2007-07-24 13:00:00,56.8,56.92,56.7,56.8,88400.0,45.5938,45.6901,45.5135,45.5938,88400.0
2007-07-24 13:10:00,56.8,56.84,56.58,56.67,86100.0,45.5938,45.6259,45.4172,45.4894,86100.0
2007-07-24 13:20:00,56.65,56.67,56.33,56.41,110500.0,45.4733,45.4894,45.2165,45.2807,110500.0
2007-07-24 13:30:00,56.41,56.51,56.2,56.49,184400.0,45.2807,45.361,45.1121,45.3449,184400.0
2007-07-24 13:40:00,56.49,56.75,56.37,56.4,125600.0,45.3449,45.5536,45.2486,45.2727,125600.0
2007-07-24 13:50:00,56.4,56.41,56.0,56.23,207300.0,45.2727,45.2807,44.9516,45.1362,207300.0
2007-07-24 14:00:00,56.23,56.43,56.2,56.4,182700.0,45.1362,45.2968,45.1121,45.2727,182700.0
2007-07-24 14:10:00,56.43,56.43,56.25,56.29,101500.0,45.2968,45.2968,45.1523,45.1844,101500.0
2007-07-24 14:20:00,56.27,56.32,56.2,56.24,133100.0,45.1683,45.2085,45.1121,45.1442,133100.0
2007-07-24 14:30:00,56.23,56.36,56.21,56.29,140500.0,45.1362,45.2406,45.1202,45.1844,140500.0
2007-07-24 14:40:00,56.29,56.36,56.27,56.32,112300.0,45.1844,45.2406,45.1683,45.2085,112300.0
2007-07-24 14:50:00,56.32,56.48,56.31,56.34,103900.0,45.2085,45.3369,45.2004,45.2245,103900.0
2007-07-24 15:00:00,56.35,56.37,56.21,56.27,157000.0,45.2325,45.2486,45.1202,45.1683,157000.0
2007-07-24 15:10:00,56.28,56.43,56.25,56.3,155900.0,45.1763,45.2968,45.1523,45.1924,155900.0
2007-07-24 15:20:00,56.29,56.32,55.83,55.98,528100.0,45.1844,45.2085,44.8151,44.9355,528100.0
2007-07-24 15:30:00,55.98,57.6,55.96,56.02,328800.0,44.9355,46.2359,44.9195,44.9676,328800.0
2007-07-24 15:40:00,56.02,56.03,55.69,55.8,327100.0,44.9676,44.9757,44.7027,44.791,327100.0
2007-07-24 15:50:00,55.81,56.06,55.71,56.05,486200.0,44.7991,44.9998,44.7188,44.9917,486200.0
2007-07-25 09:30:00,55.91,57.23,55.72,55.72,282600.0,44.8793,45.9389,44.7268,44.7268,282600.0
2007-07-25 09:40:00,55.7,56.46,55.49,56.44,231300.0,44.7108,45.3208,44.5422,45.3048,231300.0
2007-07-25 09:50:00,56.44,57.1,56.44,56.85,150500.0,45.3048,45.8346,45.3048,45.6339,150500.0
2007-07-25 10:00:00,56.85,57.04,56.42,56.51,151000.0,45.6339,45.7864,45.2887,45.361,151000.0
2007-07-25 10:10:00,56.51,56.86,56.46,56.8,145600.0,45.361,45.6419,45.3208,45.5938,145600.0
2007-07-25 10:20:00,56.81,56.93,56.64,56.9,78100.0,45.6018,45.6981,45.4653,45.674,78100.0
2007-07-25 10:30:00,56.9,57.12,56.8,57.09,226000.0,45.674,45.8506,45.5938,45.8265,226000.0
2007-07-25 10:40:00,57.06,57.87,56.72,56.79,260600.0,45.8025,46.4527,45.5295,45.5857,260600.0
2007-07-25 10:50:00,56.78,56.87,56.57,56.64,137200.0,45.5777,45.6499,45.4091,45.4653,137200.0
2007-07-25 11:00:00,56.63,56.95,56.58,56.91,131100.0,45.4573,45.7142,45.4172,45.6821,131100.0
2007-07-25 11:10:00,56.91,56.92,56.47,56.51,86800.0,45.6821,45.6901,45.3289,45.361,86800.0
2007-07-25 11:20:00,56.54,57.0,56.45,56.92,155200.0,45.3851,45.7543,45.3128,45.6901,155200.0
2007-07-25 11:30:00,56.92,57.09,56.89,57.01,169800.0,45.6901,45.8265,45.666,45.7623,169800.0
2007-07-25 11:40:00,57.02,57.19,56.85,57.18,89000.0,45.7703,45.9068,45.6339,45.8988,89000.0
2007-07-25 11:50:00,57.18,57.46,57.14,57.26,121200.0,45.8988,46.1235,45.8667,45.963,121200.0
2007-07-25 12:00:00,57.24,57.38,57.24,57.34,103200.0,45.9469,46.0593,45.9469,46.0272,103200.0
2007-07-25 12:10:00,57.35,57.8,57.27,57.7,164400.0,46.0352,46.3965,45.971,46.3162,164400.0
2007-07-25 12:20:00,57.7,57.98,57.61,57.94,127500.0,46.3162,46.5409,46.2439,46.5088,127500.0
2007-07-25 12:30:00,57.98,58.15,57.76,58.12,101900.0,46.5409,46.6774,46.3644,46.6533,101900.0
2007-07-25 12:40:00,58.12,58.26,57.97,58.26,267000.0,46.6533,46.7657,46.5329,46.7657,267000.0
2007-07-25 12:50:00,58.25,58.31,58.05,58.1,181300.0,46.7577,46.8058,46.5971,46.6373,181300.0
2007-07-25 13:00:00,58.1,58.18,58.0,58.12,205000.0,46.6373,46.7015,46.557,46.6533,205000.0
2007-07-25 13:10:00,58.11,58.18,58.07,58.13,251500.0,46.6453,46.7015,46.6132,46.6614,251500.0
2007-07-25 13:20:00,58.1,58.13,57.58,57.68,142700.0,46.6373,46.6614,46.2199,46.3001,142700.0
2007-07-25 13:30:00,57.69,57.72,57.37,57.44,194200.0,46.3082,46.3322,46.0513,46.1075,194200.0
2007-07-25 13:40:00,57.44,57.49,57.23,57.24,164900.0,46.1075,46.1476,45.9389,45.9469,164900.0
2007-07-25 13:50:00,57.23,57.24,56.97,57.12,117800.0,45.9389,45.9469,45.7302,45.8506,117800.0
2007-07-25 14:00:00,57.12,57.42,57.1,57.32,140500.0,45.8506,46.0914,45.8346,46.0112,140500.0
2007-07-25 14:10:00,57.32,57.37,57.21,57.29,97500.0,46.0112,46.0513,45.9229,45.9871,97500.0
2007-07-25 14:20:00,57.29,57.33,57.07,57.13,345500.0,45.9871,46.0192,45.8105,45.8586,345500.0
2007-07-25 14:30:00,57.12,57.14,56.95,57.06,271600.0,45.8506,45.8667,45.7142,45.8025,271600.0
2007-07-25 14:40:00,57.07,57.16,57.0,57.1,174000.0,45.8105,45.8827,45.7543,45.8346,174000.0
2007-07-25 14:50:00,57.08,57.08,56.9,56.99,148200.0,45.8185,45.8185,45.674,45.7463,148200.0
2007-07-25 15:00:00,56.98,57.26,56.96,57.1,204600.0,45.7382,45.963,45.7222,45.8346,204600.0
2007-07-25 15:10:00,57.1,57.33,57.09,57.27,195800.0,45.8346,46.0192,45.8265,45.971,195800.0
2007-07-25 15:20:00,57.26,57.4,57.26,57.36,110100.0,45.963,46.0754,45.963,46.0433,110100.0
2007-07-25 15:30:00,57.34,57.37,57.1,57.14,155000.0,46.0272,46.0513,45.8346,45.8667,155000.0
2007-07-25 15:40:00,57.13,57.26,57.06,57.17,159800.0,45.8586,45.963,45.8025,45.8908,159800.0
2007-07-25 15:50:00,57.18,57.35,57.17,57.3,183900.0,45.8988,46.0352,45.8908,45.9951,183900.0
2007-07-26 09:30:00,56.5,56.8,55.98,56.14,199600.0,45.3529,45.5938,44.9355,45.064,199600.0
2007-07-26 09:40:00,56.14,56.5,56.0,56.35,168100.0,45.064,45.3529,44.9516,45.2325,168100.0
2007-07-26 09:50:00,56.35,56.77,56.34,56.61,176100.0,45.2325,45.5697,45.2245,45.4412,176100.0
2007-07-26 10:00:00,56.61,56.64,56.34,56.41,143800.0,45.4412,45.4653,45.2245,45.2807,143800.0
2007-07-26 10:10:00,56.4,56.6,56.08,56.08,114600.0,45.2727,45.4332,45.0158,45.0158,114600.0
2007-07-26 10:20:00,56.11,56.21,56.03,56.15,104800.0,45.0399,45.1202,44.9757,45.072,104800.0
2007-07-26 10:30:00,56.18,56.24,56.03,56.08,168200.0,45.0961,45.1442,44.9757,45.0158,168200.0
2007-07-26 10:40:00,56.07,56.16,55.65,56.0,236900.0,45.0078,45.08,44.6706,44.9516,236900.0
2007-07-26 10:50:00,56.0,56.14,55.95,56.05,89100.0,44.9516,45.064,44.9115,44.9917,89100.0
2007-07-26 11:00:00,56.04,56.09,55.75,55.88,140800.0,44.9837,45.0238,44.7509,44.8553,140800.0
2007-07-26 11:10:00,55.89,56.13,55.0,55.1,377700.0,44.8633,45.0559,44.1489,44.2292,377700.0
2007-07-26 11:20:00,55.1,55.22,54.73,54.81,277900.0,44.2292,44.3255,43.9322,43.9964,277900.0
2007-07-26 11:30:00,54.8,54.8,54.21,54.36,311500.0,43.9883,43.9883,43.5147,43.6351,311500.0
2007-07-26 11:40:00,54.4,55.9,54.36,54.81,341200.0,43.6673,44.8713,43.6351,43.9964,341200.0
2007-07-26 11:50:00,54.81,54.92,54.76,54.83,113400.0,43.9964,44.0847,43.9562,44.0124,113400.0
2007-07-26 12:00:00,54.81,55.24,54.8,55.22,115500.0,43.9964,44.3415,43.9883,44.3255,115500.0
2007-07-26 12:10:00,55.21,55.35,55.01,55.09,133100.0,44.3174,44.4298,44.1569,44.2211,133100.0
2007-07-26 12:20:00,55.1,55.12,54.71,54.83,99200.0,44.2292,44.2452,43.9161,44.0124,99200.0
2007-07-26 12:30:00,54.81,54.86,54.59,54.62,100100.0,43.9964,44.0365,43.8198,43.8439,100100.0
2007-07-26 12:40:00,54.62,54.92,54.54,54.83,279500.0,43.8439,44.0847,43.7796,44.0124,279500.0
2007-07-26 12:50:00,54.81,55.1,54.79,55.06,100600.0,43.9964,44.2292,43.9803,44.197,100600.0
2007-07-26 13:00:00,55.06,55.13,54.86,54.99,78000.0,44.197,44.2532,44.0365,44.1409,78000.0
2007-07-26 13:10:00,54.98,55.25,54.88,54.92,153900.0,44.1328,44.3496,44.0526,44.0847,153900.0
2007-07-26 13:20:00,54.95,55.07,54.77,54.91,122400.0,44.1087,44.2051,43.9643,44.0766,122400.0
2007-07-26 13:30:00,54.9,54.98,54.65,54.69,67000.0,44.0686,44.1328,43.8679,43.9,67000.0
2007-07-26 13:40:00,54.7,55.05,54.57,54.76,101700.0,43.9081,44.189,43.8037,43.9562,101700.0
2007-07-26 13:50:00,54.76,54.95,54.48,54.65,121400.0,43.9562,44.1087,43.7315,43.8679,121400.0
2007-07-26 14:00:00,54.61,54.82,54.46,54.58,139100.0,43.8358,44.0044,43.7154,43.8117,139100.0
2007-07-26 14:10:00,54.57,54.71,54.5,54.66,89800.0,43.8037,43.9161,43.7475,43.876,89800.0
2007-07-26 14:20:00,54.71,54.74,54.32,54.61,121000.0,43.9161,43.9402,43.603,43.8358,121000.0
2007-07-26 14:30:00,54.63,54.8,54.43,54.61,93900.0,43.8519,43.9883,43.6913,43.8358,93900.0
2007-07-26 14:40:00,54.6,54.75,54.47,54.61,144000.0,43.8278,43.9482,43.7234,43.8358,144000.0
2007-07-26 14:50:00,54.62,55.09,54.56,54.81,142200.0,43.8439,44.2211,43.7957,43.9964,142200.0
2007-07-26 15:00:00,54.79,55.06,54.68,54.9,109000.0,43.9803,44.197,43.892,44.0686,109000.0
2007-07-26 15:10:00,54.89,55.29,54.79,55.25,110900.0,44.0606,44.3817,43.9803,44.3496,110900.0
2007-07-26 15:20:00,55.26,55.5,55.19,55.26,225100.0,44.3576,44.5502,44.3014,44.3576,225100.0
2007-07-26 15:30:00,55.25,56.13,55.05,55.26,164700.0,44.3496,45.0559,44.189,44.3576,164700.0
2007-07-26 15:40:00,55.26,55.34,55.13,55.3,213500.0,44.3576,44.4218,44.2532,44.3897,213500.0
2007-07-26 15:50:00,55.3,55.49,55.24,55.38,239500.0,44.3897,44.5422,44.3415,44.4539,239500.0
2007-07-27 09:30:00,55.5,55.95,55.05,55.08,99900.0,44.5502,44.9115,44.189,44.2131,99900.0
2007-07-27 09:40:00,55.08,55.28,54.85,55.1,138100.0,44.2131,44.3736,44.0285,44.2292,138100.0
2007-07-27 09:50:00,55.1,55.75,55.01,55.6,130000.0,44.2292,44.7509,44.1569,44.6305,130000.0
2007-07-27 10:00:00,55.61,56.25,55.51,55.86,200500.0,44.6385,45.1523,44.5583,44.8392,200500.0
2007-07-27 10:10:00,55.88,56.23,55.55,56.13,102100.0,44.8553,45.1362,44.5904,45.0559,102100.0
2007-07-27 10:20:00,56.16,56.16,55.53,55.71,146200.0,45.08,45.08,44.5743,44.7188,146200.0
2007-07-27 10:30:00,55.71,55.82,55.36,55.41,132500.0,44.7188,44.8071,44.4379,44.478,132500.0
2007-07-27 10:40:00,55.41,55.83,55.38,55.6,71100.0,44.478,44.8151,44.4539,44.6305,71100.0
2007-07-27 10:50:00,55.6,55.6,55.1,55.23,65100.0,44.6305,44.6305,44.2292,44.3335,65100.0
2007-07-27 11:00:00,55.23,55.43,55.16,55.42,59000.0,44.3335,44.494,44.2773,44.486,59000.0
2007-07-27 11:10:00,55.43,55.48,55.01,55.24,83700.0,44.494,44.5342,44.1569,44.3415,83700.0
2007-07-27 11:20:00,55.25,55.25,55.02,55.02,47100.0,44.3496,44.3496,44.1649,44.1649,47100.0
2007-07-27 11:30:00,55.02,55.12,54.96,55.04,160000.0,44.1649,44.2452,44.1168,44.181,160000.0
2007-07-27 11:40:00,55.03,55.2,54.85,54.91,189500.0,44.173,44.3094,44.0285,44.0766,189500.0
2007-07-27 11:50:00,54.91,54.98,54.75,54.82,95600.0,44.0766,44.1328,43.9482,44.0044,95600.0
2007-07-27 12:00:00,54.82,54.85,54.65,54.74,82200.0,44.0044,44.0285,43.8679,43.9402,82200.0
2007-07-27 12:10:00,54.72,54.75,54.42,54.68,65700.0,43.9241,43.9482,43.6833,43.892,65700.0
2007-07-27 12:20:00,54.69,54.76,54.55,54.68,35500.0,43.9,43.9562,43.7877,43.892,35500.0
2007-07-27 12:30:00,54.68,54.69,54.4,54.53,85400.0,43.892,43.9,43.6673,43.7716,85400.0
2007-07-27 12:40:00,54.55,54.89,54.54,54.71,89500.0,43.7877,44.0606,43.7796,43.9161,89500.0
2007-07-27 12:50:00,54.71,54.94,54.58,54.65,82500.0,43.9161,44.1007,43.8117,43.8679,82500.0
2007-07-27 13:00:00,54.63,54.76,54.59,54.75,62400.0,43.8519,43.9562,43.8198,43.9482,62400.0
2007-07-27 13:10:00,54.75,54.87,54.64,54.83,84000.0,43.9482,44.0445,43.8599,44.0124,84000.0
2007-07-27 13:20:00,54.83,54.88,54.72,54.73,37400.0,44.0124,44.0526,43.9241,43.9322,37400.0
2007-07-27 13:30:00,54.74,54.79,54.56,54.75,29900.0,43.9402,43.9803,43.7957,43.9482,29900.0
2007-07-27 13:40:00,54.77,54.86,54.71,54.79,91500.0,43.9643,44.0365,43.9161,43.9803,91500.0
2007-07-27 13:50:00,54.77,54.99,54.73,54.91,88000.0,43.9643,44.1409,43.9322,44.0766,88000.0
2007-07-27 14:00:00,54.91,54.97,54.8,54.89,54300.0,44.0766,44.1248,43.9883,44.0606,54300.0
2007-07-27 14:10:00,54.9,54.93,54.68,54.87,60500.0,44.0686,44.0927,43.892,44.0445,60500.0
2007-07-27 14:20:00,54.87,54.89,54.6,54.66,120900.0,44.0445,44.0606,43.8278,43.876,120900.0
2007-07-27 14:30:00,54.64,54.78,54.62,54.78,72700.0,43.8599,43.9723,43.8439,43.9723,72700.0
2007-07-27 14:40:00,54.77,55.17,54.76,55.05,68900.0,43.9643,44.2853,43.9562,44.189,68900.0
2007-07-27 14:50:00,55.03,55.29,54.98,55.12,47000.0,44.173,44.3817,44.1328,44.2452,47000.0
2007-07-27 15:00:00,55.12,55.15,54.93,55.0,108000.0,44.2452,44.2693,44.0927,44.1489,108000.0
2007-07-27 15:10:00,55.02,55.2,54.97,55.17,90900.0,44.1649,44.3094,44.1248,44.2853,90900.0
2007-07-27 15:20:00,55.17,55.21,55.06,55.17,85100.0,44.2853,44.3174,44.197,44.2853,85100.0
2007-07-27 15:30:00,55.16,55.32,55.14,55.22,174900.0,44.2773,44.4057,44.2613,44.3255,174900.0
2007-07-27 15:40:00,55.21,55.3,55.14,55.2,149500.0,44.3174,44.3897,44.2613,44.3094,149500.0
2007-07-27 15:50:00,55.21,55.21,55.0,55.01,213100.0,44.3174,44.3174,44.1489,44.1569,213100.0
2007-07-30 09:30:00,54.11,55.15,53.42,54.96,209200.0,43.4345,44.2693,42.8806,44.1168,209200.0
2007-07-30 09:40:00,54.96,55.04,54.58,54.77,151400.0,44.1168,44.181,43.8117,43.9643,151400.0
2007-07-30 09:50:00,54.75,54.86,54.55,54.75,166400.0,43.9482,44.0365,43.7877,43.9482,166400.0
2007-07-30 10:00:00,54.75,54.86,54.7,54.8,101600.0,43.9482,44.0365,43.9081,43.9883,101600.0
2007-07-30 10:10:00,54.81,54.9,54.76,54.89,77900.0,43.9964,44.0686,43.9562,44.0606,77900.0
2007-07-30 10:20:00,54.88,55.17,54.87,55.11,154200.0,44.0526,44.2853,44.0445,44.2372,154200.0
2007-07-30 10:30:00,55.11,55.19,54.93,55.0,191300.0,44.2372,44.3014,44.0927,44.1489,191300.0
2007-07-30 10:40:00,54.98,54.98,54.8,54.83,111000.0,44.1328,44.1328,43.9883,44.0124,111000.0
2007-07-30 10:50:00,54.81,54.81,54.75,54.77,66100.0,43.9964,43.9964,43.9482,43.9643,66100.0
2007-07-30 11:00:00,54.76,54.87,54.75,54.79,73300.0,43.9562,44.0445,43.9482,43.9803,73300.0
2007-07-30 11:10:00,54.79,54.9,54.67,54.74,88000.0,43.9803,44.0686,43.884,43.9402,88000.0
2007-07-30 11:20:00,54.74,54.83,54.49,54.55,80500.0,43.9402,44.0124,43.7395,43.7877,80500.0
2007-07-30 11:30:00,54.56,54.56,54.18,54.2,98600.0,43.7957,43.7957,43.4907,43.5067,98600.0
2007-07-30 11:40:00,54.2,54.39,54.09,54.21,124000.0,43.5067,43.6592,43.4184,43.5147,124000.0
2007-07-30 11:50:00,54.21,54.3,54.07,54.1,101500.0,43.5147,43.587,43.4024,43.4264,101500.0
2007-07-30 12:00:00,54.11,54.12,53.92,53.98,101400.0,43.4345,43.4425,43.282,43.3301,101400.0
2007-07-30 12:10:00,53.97,54.11,53.93,54.07,72700.0,43.3221,43.4345,43.29,43.4024,72700.0
2007-07-30 12:20:00,54.04,54.04,53.93,53.99,44800.0,43.3783,43.3783,43.29,43.3381,44800.0
2007-07-30 12:30:00,53.99,54.08,53.97,54.05,55800.0,43.3381,43.4104,43.3221,43.3863,55800.0
2007-07-30 12:40:00,54.04,54.09,53.91,53.96,68500.0,43.3783,43.4184,43.2739,43.3141,68500.0
2007-07-30 12:50:00,53.95,54.24,53.94,54.1,96100.0,43.306,43.5388,43.298,43.4264,96100.0
2007-07-30 13:00:00,54.12,54.32,54.1,54.3,55100.0,43.4425,43.603,43.4264,43.587,55100.0
2007-07-30 13:10:00,54.32,54.35,54.06,54.22,47400.0,43.603,43.6271,43.3943,43.5228,47400.0
2007-07-30 13:20:00,54.22,54.26,54.04,54.1,61900.0,43.5228,43.5549,43.3783,43.4264,61900.0
2007-07-30 13:30:00,54.11,54.12,53.9,53.91,122200.0,43.4345,43.4425,43.2659,43.2739,122200.0
2007-07-30 13:40:00,53.92,54.04,53.9,54.0,122200.0,43.282,43.3783,43.2659,43.3462,122200.0
2007-07-30 13:50:00,54.0,54.2,53.98,54.17,131200.0,43.3462,43.5067,43.3301,43.4826,131200.0
2007-07-30 14:00:00,54.17,54.32,54.16,54.25,74600.0,43.4826,43.603,43.4746,43.5469,74600.0
2007-07-30 14:10:00,54.25,54.66,54.25,54.65,102200.0,43.5469,43.876,43.5469,43.8679,102200.0
2007-07-30 14:20:00,54.66,54.85,54.58,54.6,103900.0,43.876,44.0285,43.8117,43.8278,103900.0
2007-07-30 14:30:00,54.59,54.59,54.45,54.5,90300.0,43.8198,43.8198,43.7074,43.7475,90300.0
2007-07-30 14:40:00,54.52,54.55,54.44,54.51,111800.0,43.7636,43.7877,43.6994,43.7556,111800.0
2007-07-30 14:50:00,54.51,54.56,54.49,54.54,73500.0,43.7556,43.7957,43.7395,43.7796,73500.0
2007-07-30 15:00:00,54.55,54.76,54.5,54.62,92600.0,43.7877,43.9562,43.7475,43.8439,92600.0
2007-07-30 15:10:00,54.62,54.65,54.59,54.64,133300.0,43.8439,43.8679,43.8198,43.8599,133300.0
2007-07-30 15:20:00,54.65,54.71,54.6,54.61,104000.0,43.8679,43.9161,43.8278,43.8358,104000.0
2007-07-30 15:30:00,54.6,54.72,54.59,54.71,120500.0,43.8278,43.9241,43.8198,43.9161,120500.0
2007-07-30 15:40:00,54.72,54.75,54.52,54.54,146800.0,43.9241,43.9482,43.7636,43.7796,146800.0
2007-07-30 15:50:00,54.53,54.54,54.31,54.46,222000.0,43.7716,43.7796,43.595,43.7154,222000.0
2007-07-31 09:30:00,55.0,55.37,54.05,55.21,175100.0,44.1489,44.4459,43.3863,44.3174,175100.0
2007-07-31 09:40:00,55.17,55.97,55.17,55.7,214800.0,44.2853,44.9275,44.2853,44.7108,214800.0
2007-07-31 09:50:00,55.7,55.94,55.68,55.69,134800.0,44.7108,44.9034,44.6947,44.7027,134800.0
2007-07-31 10:00:00,55.69,55.93,55.56,55.65,144200.0,44.7027,44.8954,44.5984,44.6706,144200.0
2007-07-31 10:10:00,55.64,55.82,55.48,55.5,170500.0,44.6626,44.8071,44.5342,44.5502,170500.0
2007-07-31 10:20:00,55.5,56.24,55.41,55.69,200000.0,44.5502,45.1442,44.478,44.7027,200000.0
2007-07-31 10:30:00,55.69,55.91,55.62,55.68,101900.0,44.7027,44.8793,44.6466,44.6947,101900.0
2007-07-31 10:40:00,55.68,55.7,55.22,55.24,122700.0,44.6947,44.7108,44.3255,44.3415,122700.0
2007-07-31 10:50:00,55.24,55.28,54.93,54.93,140000.0,44.3415,44.3736,44.0927,44.0927,140000.0
2007-07-31 11:00:00,54.98,55.1,54.9,55.07,115300.0,44.1328,44.2292,44.0686,44.2051,115300.0
2007-07-31 11:10:00,55.09,55.14,54.9,55.09,61700.0,44.2211,44.2613,44.0686,44.2211,61700.0
2007-07-31 11:20:00,55.09,55.25,54.91,55.06,62900.0,44.2211,44.3496,44.0766,44.197,62900.0
2007-07-31 11:30:00,55.08,55.2,55.01,55.11,102800.0,44.2131,44.3094,44.1569,44.2372,102800.0
2007-07-31 11:40:00,55.13,55.5,55.11,55.32,112900.0,44.2532,44.5502,44.2372,44.4057,112900.0
2007-07-31 11:50:00,55.31,55.42,55.18,55.26,48800.0,44.3977,44.486,44.2934,44.3576,48800.0
2007-07-31 12:00:00,55.27,55.41,55.24,55.37,54700.0,44.3656,44.478,44.3415,44.4459,54700.0
2007-07-31 12:10:00,55.36,55.39,55.28,55.33,42500.0,44.4379,44.4619,44.3736,44.4138,42500.0
2007-07-31 12:20:00,55.33,55.42,55.14,55.29,49200.0,44.4138,44.486,44.2613,44.3817,49200.0
2007-07-31 12:30:00,55.24,55.37,55.0,55.12,95800.0,44.3415,44.4459,44.1489,44.2452,95800.0
2007-07-31 12:40:00,55.13,55.24,55.1,55.2,32100.0,44.2532,44.3415,44.2292,44.3094,32100.0
2007-07-31 12:50:00,55.21,55.24,55.13,55.22,35400.0,44.3174,44.3415,44.2532,44.3255,35400.0
2007-07-31 13:00:00,55.22,55.35,55.18,55.32,57700.0,44.3255,44.4298,44.2934,44.4057,57700.0
2007-07-31 13:10:00,55.32,55.48,55.3,55.39,50800.0,44.4057,44.5342,44.3897,44.4619,50800.0
2007-07-31 13:20:00,55.38,55.45,55.27,55.34,48100.0,44.4539,44.5101,44.3656,44.4218,48100.0
2007-07-31 13:30:00,55.34,55.35,55.2,55.29,50600.0,44.4218,44.4298,44.3094,44.3817,50600.0
2007-07-31 13:40:00,55.26,55.29,55.12,55.16,74200.0,44.3576,44.3817,44.2452,44.2773,74200.0
2007-07-31 13:50:00,55.16,55.18,55.01,55.09,112300.0,44.2773,44.2934,44.1569,44.2211,112300.0
2007-07-31 14:00:00,55.09,55.46,55.09,55.3,63300.0,44.2211,44.5181,44.2211,44.3897,63300.0
2007-07-31 14:10:00,55.3,55.42,55.24,55.32,60300.0,44.3897,44.486,44.3415,44.4057,60300.0
2007-07-31 14:20:00,55.31,55.31,55.09,55.14,99900.0,44.3977,44.3977,44.2211,44.2613,99900.0
2007-07-31 14:30:00,55.14,55.14,54.58,54.74,321700.0,44.2613,44.2613,43.8117,43.9402,321700.0
2007-07-31 14:40:00,54.74,54.99,54.71,54.93,170400.0,43.9402,44.1409,43.9161,44.0927,170400.0
2007-07-31 14:50:00,54.93,54.97,54.5,54.62,327900.0,44.0927,44.1248,43.7475,43.8439,327900.0
2007-07-31 15:00:00,54.61,55.14,54.6,55.04,180900.0,43.8358,44.2613,43.8278,44.181,180900.0
2007-07-31 15:10:00,55.03,55.03,54.78,54.84,193700.0,44.173,44.173,43.9723,44.0204,193700.0
2007-07-31 15:20:00,54.83,54.91,54.69,54.73,141300.0,44.0124,44.0766,43.9,43.9322,141300.0
2007-07-31 15:30:00,54.74,54.75,54.02,54.07,176400.0,43.9402,43.9482,43.3622,43.4024,176400.0
2007-07-31 15:40:00,54.06,54.75,54.04,54.48,722300.0,43.3943,43.9482,43.3783,43.7315,722300.0
2007-07-31 15:50:00,54.49,54.5,53.5,53.73,713000.0,43.7395,43.7475,42.9448,43.1294,713000.0
2007-08-01 09:30:00,54.0,55.3,53.94,54.25,483800.0,43.3462,44.3897,43.298,43.5469,483800.0
2007-08-01 09:40:00,54.26,54.27,52.18,52.25,570600.0,43.5549,43.5629,41.8852,41.9414,570600.0
2007-08-01 09:50:00,52.25,53.01,52.06,52.22,465300.0,41.9414,42.5515,41.7889,41.9174,465300.0
2007-08-01 10:00:00,52.22,53.01,52.15,52.79,493000.0,41.9174,42.5515,41.8612,42.3749,493000.0
2007-08-01 10:10:00,52.8,53.8,52.72,53.67,356300.0,42.3829,43.1856,42.3187,43.0813,356300.0
2007-08-01 10:20:00,53.68,53.85,53.5,53.6,233700.0,43.0893,43.2258,42.9448,43.0251,233700.0
2007-08-01 10:30:00,53.6,53.68,52.81,53.07,338800.0,43.0251,43.0893,42.391,42.5997,338800.0
2007-08-01 10:40:00,53.12,53.75,52.5,52.63,303800.0,42.6398,43.1455,42.1421,42.2465,303800.0
2007-08-01 10:50:00,52.63,52.87,52.45,52.49,204400.0,42.2465,42.4391,42.102,42.1341,204400.0
2007-08-01 11:00:00,52.46,52.89,52.23,52.36,233700.0,42.11,42.4552,41.9254,42.0297,233700.0
2007-08-01 11:10:00,52.37,52.7,52.28,52.55,183900.0,42.0378,42.3027,41.9655,42.1822,183900.0
2007-08-01 11:20:00,52.62,53.12,52.57,52.98,189200.0,42.2384,42.6398,42.1983,42.5274,189200.0
2007-08-01 11:30:00,52.98,53.44,52.95,53.32,166200.0,42.5274,42.8967,42.5033,42.8003,166200.0
2007-08-01 11:40:00,53.32,53.37,53.03,53.13,91900.0,42.8003,42.8405,42.5675,42.6478,91900.0
2007-08-01 11:50:00,53.13,53.42,53.02,53.26,156700.0,42.6478,42.8806,42.5595,42.7522,156700.0
2007-08-01 12:00:00,53.25,53.41,53.0,53.36,119700.0,42.7441,42.8726,42.5435,42.8324,119700.0
2007-08-01 12:10:00,53.39,54.0,53.35,53.88,283300.0,42.8565,43.3462,42.8244,43.2498,283300.0
2007-08-01 12:20:00,53.88,53.95,53.41,53.75,203300.0,43.2498,43.306,42.8726,43.1455,203300.0
2007-08-01 12:30:00,53.75,53.95,53.54,53.91,136100.0,43.1455,43.306,42.9769,43.2739,136100.0
2007-08-01 12:40:00,53.93,53.95,53.74,53.88,79600.0,43.29,43.306,43.1375,43.2498,79600.0
2007-08-01 12:50:00,53.89,54.0,53.71,53.9,78200.0,43.2579,43.3462,43.1134,43.2659,78200.0
2007-08-01 13:00:00,53.9,54.05,53.72,53.89,92300.0,43.2659,43.3863,43.1214,43.2579,92300.0
2007-08-01 13:10:00,53.89,54.11,53.85,53.88,103700.0,43.2579,43.4345,43.2258,43.2498,103700.0
2007-08-01 13:20:00,53.9,54.24,53.26,53.86,334900.0,43.2659,43.5388,42.7522,43.2338,334900.0
2007-08-01 13:30:00,53.86,54.04,53.84,53.94,130100.0,43.2338,43.3783,43.2177,43.298,130100.0
2007-08-01 13:40:00,53.95,54.08,53.83,53.91,91600.0,43.306,43.4104,43.2097,43.2739,91600.0
2007-08-01 13:50:00,53.91,53.92,53.59,53.61,123700.0,43.2739,43.282,43.0171,43.0331,123700.0
2007-08-01 14:00:00,53.6,53.75,53.49,53.68,155800.0,43.0251,43.1455,42.9368,43.0893,155800.0
2007-08-01 14:10:00,53.68,53.75,53.42,53.51,151800.0,43.0893,43.1455,42.8806,42.9528,151800.0
2007-08-01 14:20:00,53.51,53.65,53.3,53.46,181700.0,42.9528,43.0652,42.7843,42.9127,181700.0
2007-08-01 14:30:00,53.45,53.57,53.44,53.53,140100.0,42.9047,43.001,42.8967,42.9689,140100.0
2007-08-01 14:40:00,53.54,53.72,53.46,53.72,99200.0,42.9769,43.1214,42.9127,43.1214,99200.0
2007-08-01 14:50:00,53.72,53.87,53.59,53.73,167900.0,43.1214,43.2418,43.0171,43.1294,167900.0
2007-08-01 15:00:00,53.73,54.0,53.61,53.8,318300.0,43.1294,43.3462,43.0331,43.1856,318300.0
2007-08-01 15:10:00,53.84,53.86,53.53,53.7,235500.0,43.2177,43.2338,42.9689,43.1054,235500.0
2007-08-01 15:20:00,53.73,53.91,53.62,53.81,237300.0,43.1294,43.2739,43.0411,43.1937,237300.0
2007-08-01 15:30:00,53.8,54.25,53.78,54.14,270100.0,43.1856,43.5469,43.1696,43.4586,270100.0
2007-08-01 15:40:00,54.13,54.59,54.1,54.44,249700.0,43.4505,43.8198,43.4264,43.6994,249700.0
2007-08-01 15:50:00,54.43,55.59,54.41,55.33,418500.0,43.6913,44.6225,43.6753,44.4138,418500.0
2007-08-02 09:30:00,54.49,56.06,54.49,55.75,240600.0,43.7395,44.9998,43.7395,44.7509,240600.0
2007-08-02 09:40:00,55.75,56.57,55.39,56.24,547800.0,44.7509,45.4091,44.4619,45.1442,547800.0
2007-08-02 09:50:00,56.24,56.52,56.19,56.45,261200.0,45.1442,45.369,45.1041,45.3128,261200.0
2007-08-02 10:00:00,56.45,56.87,56.34,56.77,682700.0,45.3128,45.6499,45.2245,45.5697,682700.0
2007-08-02 10:10:00,56.72,57.16,56.61,56.93,250800.0,45.5295,45.8827,45.4412,45.6981,250800.0
2007-08-02 10:20:00,56.91,57.49,56.91,57.47,536600.0,45.6821,46.1476,45.6821,46.1316,536600.0
2007-08-02 10:30:00,57.47,58.25,57.05,57.95,588500.0,46.1316,46.7577,45.7944,46.5169,588500.0
2007-08-02 10:40:00,57.95,58.19,57.86,58.0,354300.0,46.5169,46.7095,46.4446,46.557,354300.0
2007-08-02 10:50:00,58.0,58.0,57.63,57.86,341200.0,46.557,46.557,46.26,46.4446,341200.0
2007-08-02 11:00:00,57.84,57.84,56.25,57.12,204400.0,46.4286,46.4286,45.1523,45.8506,204400.0
2007-08-02 11:10:00,57.09,57.41,57.08,57.25,199200.0,45.8265,46.0834,45.8185,45.955,199200.0
2007-08-02 11:20:00,57.25,57.25,56.93,57.11,217600.0,45.955,45.955,45.6981,45.8426,217600.0
2007-08-02 11:30:00,57.14,57.15,56.98,57.02,128000.0,45.8667,45.8747,45.7382,45.7703,128000.0
2007-08-02 11:40:00,57.04,57.17,57.0,57.13,91800.0,45.7864,45.8908,45.7543,45.8586,91800.0
2007-08-02 11:50:00,57.12,57.56,57.09,57.54,89400.0,45.8506,46.2038,45.8265,46.1878,89400.0
2007-08-02 12:00:00,57.53,57.85,57.35,57.62,159400.0,46.1797,46.4366,46.0352,46.252,159400.0
2007-08-02 12:10:00,57.64,57.71,57.43,57.52,91900.0,46.268,46.3242,46.0995,46.1717,91900.0
2007-08-02 12:20:00,57.53,57.65,57.44,57.59,94300.0,46.1797,46.2761,46.1075,46.2279,94300.0
2007-08-02 12:30:00,57.58,57.68,57.52,57.65,79700.0,46.2199,46.3001,46.1717,46.2761,79700.0
2007-08-02 12:40:00,57.65,57.67,57.43,57.48,81600.0,46.2761,46.2921,46.0995,46.1396,81600.0
2007-08-02 12:50:00,57.49,57.57,57.26,57.44,153300.0,46.1476,46.2118,45.963,46.1075,153300.0
2007-08-02 13:00:00,57.44,57.55,57.35,57.49,149000.0,46.1075,46.1958,46.0352,46.1476,149000.0
2007-08-02 13:10:00,57.5,57.51,57.28,57.36,76800.0,46.1556,46.1637,45.9791,46.0433,76800.0
2007-08-02 13:20:00,57.34,57.39,57.23,57.36,147400.0,46.0272,46.0674,45.9389,46.0433,147400.0
2007-08-02 13:30:00,57.36,57.61,57.31,57.54,263700.0,46.0433,46.2439,46.0031,46.1878,263700.0
2007-08-02 13:40:00,57.52,57.58,57.45,57.47,109000.0,46.1717,46.2199,46.1155,46.1316,109000.0
2007-08-02 13:50:00,57.47,57.87,57.41,57.82,166500.0,46.1316,46.4527,46.0834,46.4125,166500.0
2007-08-02 14:00:00,57.8,57.85,57.66,57.7,127500.0,46.3965,46.4366,46.2841,46.3162,127500.0
2007-08-02 14:10:00,57.7,57.8,57.5,57.8,104300.0,46.3162,46.3965,46.1556,46.3965,104300.0
2007-08-02 14:20:00,57.79,58.0,57.69,57.79,157900.0,46.3884,46.557,46.3082,46.3884,157900.0
2007-08-02 14:30:00,57.81,57.98,57.44,57.58,199500.0,46.4045,46.5409,46.1075,46.2199,199500.0
2007-08-02 14:40:00,57.57,57.65,57.15,57.4,190900.0,46.2118,46.2761,45.8747,46.0754,190900.0
2007-08-02 14:50:00,57.4,57.57,57.12,57.17,161100.0,46.0754,46.2118,45.8506,45.8908,161100.0
2007-08-02 15:00:00,57.17,57.55,57.12,57.44,252700.0,45.8908,46.1958,45.8506,46.1075,252700.0
2007-08-02 15:10:00,57.45,57.54,57.44,57.5,274700.0,46.1155,46.1878,46.1075,46.1556,274700.0
2007-08-02 15:20:00,57.5,57.63,57.39,57.58,261300.0,46.1556,46.26,46.0674,46.2199,261300.0
2007-08-02 15:30:00,57.56,57.56,57.2,57.26,268900.0,46.2038,46.2038,45.9148,45.963,268900.0
2007-08-02 15:40:00,57.25,57.36,57.17,57.32,335300.0,45.955,46.0433,45.8908,46.0112,335300.0
2007-08-02 15:50:00,57.33,57.38,57.03,57.22,282200.0,46.0192,46.0593,45.7784,45.9309,282200.0
2007-08-03 09:30:00,57.09,57.12,56.55,56.62,73200.0,45.8265,45.8506,45.3931,45.4493,73200.0
2007-08-03 09:40:00,56.61,56.8,56.12,56.59,317400.0,45.4412,45.5938,45.0479,45.4252,317400.0
2007-08-03 09:50:00,56.6,56.68,54.9,55.28,322600.0,45.4332,45.4974,44.0686,44.3736,322600.0
2007-08-03 10:00:00,55.32,55.69,54.85,55.5,326500.0,44.4057,44.7027,44.0285,44.5502,326500.0
2007-08-03 10:10:00,55.48,55.54,54.97,55.0,187200.0,44.5342,44.5823,44.1248,44.1489,187200.0
2007-08-03 10:20:00,55.0,55.22,54.9,55.22,302800.0,44.1489,44.3255,44.0686,44.3255,302800.0
2007-08-03 10:30:00,55.2,55.3,54.9,54.91,159000.0,44.3094,44.3897,44.0686,44.0766,159000.0
2007-08-03 10:40:00,54.91,54.91,54.64,54.66,121300.0,44.0766,44.0766,43.8599,43.876,121300.0
2007-08-03 10:50:00,54.67,54.74,54.49,54.49,214300.0,43.884,43.9402,43.7395,43.7395,214300.0
2007-08-03 11:00:00,54.49,54.56,54.2,54.45,298600.0,43.7395,43.7957,43.5067,43.7074,298600.0
2007-08-03 11:10:00,54.45,54.52,54.26,54.28,281000.0,43.7074,43.7636,43.5549,43.5709,281000.0
2007-08-03 11:20:00,54.29,54.41,54.26,54.39,117400.0,43.579,43.6753,43.5549,43.6592,117400.0
2007-08-03 11:30:00,54.39,54.7,54.34,54.51,334400.0,43.6592,43.9081,43.6191,43.7556,334400.0
2007-08-03 11:40:00,54.53,55.21,54.49,55.11,278900.0,43.7716,44.3174,43.7395,44.2372,278900.0
2007-08-03 11:50:00,55.08,55.15,54.95,55.02,173900.0,44.2131,44.2693,44.1087,44.1649,173900.0
2007-08-03 12:00:00,55.03,55.54,55.03,55.36,195400.0,44.173,44.5823,44.173,44.4379,195400.0
2007-08-03 12:10:00,55.36,55.49,55.22,55.29,129500.0,44.4379,44.5422,44.3255,44.3817,129500.0
2007-08-03 12:20:00,55.29,55.31,54.98,55.15,99000.0,44.3817,44.3977,44.1328,44.2693,99000.0
2007-08-03 12:30:00,55.16,55.28,55.09,55.24,62600.0,44.2773,44.3736,44.2211,44.3415,62600.0
2007-08-03 12:40:00,55.22,55.26,54.8,54.82,136400.0,44.3255,44.3576,43.9883,44.0044,136400.0
2007-08-03 12:50:00,54.83,54.93,54.79,54.81,77800.0,44.0124,44.0927,43.9803,43.9964,77800.0
2007-08-03 13:00:00,54.81,54.84,54.7,54.82,52200.0,43.9964,44.0204,43.9081,44.0044,52200.0
2007-08-03 13:10:00,54.82,54.94,54.76,54.84,59500.0,44.0044,44.1007,43.9562,44.0204,59500.0
2007-08-03 13:20:00,54.87,54.89,54.77,54.77,68100.0,44.0445,44.0606,43.9643,43.9643,68100.0
2007-08-03 13:30:00,54.78,54.85,54.76,54.85,83100.0,43.9723,44.0285,43.9562,44.0285,83100.0
2007-08-03 13:40:00,54.84,55.17,54.84,55.08,93600.0,44.0204,44.2853,44.0204,44.2131,93600.0
2007-08-03 13:50:00,55.09,55.53,55.07,55.5,108700.0,44.2211,44.5743,44.2051,44.5502,108700.0
2007-08-03 14:00:00,55.5,55.95,55.31,55.31,168700.0,44.5502,44.9115,44.3977,44.3977,168700.0
2007-08-03 14:10:00,55.31,55.34,54.89,54.96,193900.0,44.3977,44.4218,44.0606,44.1168,193900.0
2007-08-03 14:20:00,54.97,54.97,54.51,54.51,141400.0,44.1248,44.1248,43.7556,43.7556,141400.0
2007-08-03 14:30:00,54.51,54.55,54.2,54.25,178500.0,43.7556,43.7877,43.5067,43.5469,178500.0
2007-08-03 14:40:00,54.23,54.48,54.07,54.18,158300.0,43.5308,43.7315,43.4024,43.4907,158300.0
2007-08-03 14:50:00,54.17,54.35,54.11,54.18,140500.0,43.4826,43.6271,43.4345,43.4907,140500.0
2007-08-03 15:00:00,54.18,54.26,54.01,54.01,121800.0,43.4907,43.5549,43.3542,43.3542,121800.0
2007-08-03 15:10:00,54.02,54.34,54.01,54.31,206500.0,43.3622,43.6191,43.3542,43.595,206500.0
2007-08-03 15:20:00,54.31,54.31,53.59,53.59,459200.0,43.595,43.595,43.0171,43.0171,459200.0
2007-08-03 15:30:00,53.58,53.86,53.57,53.74,269700.0,43.009,43.2338,43.001,43.1375,269700.0
2007-08-03 15:40:00,53.75,53.75,53.39,53.41,492500.0,43.1455,43.1455,42.8565,42.8726,492500.0
2007-08-03 15:50:00,53.41,53.69,53.29,53.29,508300.0,42.8726,43.0973,42.7763,42.7763,508300.0
2007-08-06 09:30:00,53.35,54.26,53.3,53.89,195300.0,42.8244,43.5549,42.7843,43.2579,195300.0
2007-08-06 09:40:00,53.89,54.13,53.17,53.27,203500.0,43.2579,43.4505,42.6799,42.7602,203500.0
2007-08-06 09:50:00,53.22,53.62,53.0,53.58,207300.0,42.7201,43.0411,42.5435,43.009,207300.0
2007-08-06 10:00:00,53.58,53.64,53.0,53.22,168400.0,43.009,43.0572,42.5435,42.7201,168400.0
2007-08-06 10:10:00,53.22,53.29,53.0,53.05,165500.0,42.7201,42.7763,42.5435,42.5836,165500.0
2007-08-06 10:20:00,53.06,53.61,53.0,53.59,263400.0,42.5916,43.0331,42.5435,43.0171,263400.0
2007-08-06 10:30:00,53.58,53.58,53.08,53.13,162300.0,43.009,43.009,42.6077,42.6478,162300.0
2007-08-06 10:40:00,53.11,53.19,52.75,52.8,220200.0,42.6318,42.696,42.3428,42.3829,220200.0
2007-08-06 10:50:00,52.79,53.0,52.35,52.96,174900.0,42.3749,42.5435,42.0217,42.5114,174900.0
2007-08-06 11:00:00,52.96,53.0,52.67,52.7,141100.0,42.5114,42.5435,42.2786,42.3027,141100.0
2007-08-06 11:10:00,52.72,53.0,52.68,52.96,163800.0,42.3187,42.5435,42.2866,42.5114,163800.0
2007-08-06 11:20:00,52.98,52.99,52.84,52.9,112600.0,42.5274,42.5354,42.415,42.4632,112600.0
2007-08-06 11:30:00,52.9,53.19,52.82,53.14,176600.0,42.4632,42.696,42.399,42.6558,176600.0
2007-08-06 11:40:00,53.13,53.38,52.9,53.16,137500.0,42.6478,42.8485,42.4632,42.6719,137500.0
2007-08-06 11:50:00,53.16,53.25,52.86,52.88,103500.0,42.6719,42.7441,42.4311,42.4471,103500.0
2007-08-06 12:00:00,52.88,53.07,52.83,52.91,82900.0,42.4471,42.5997,42.407,42.4712,82900.0
2007-08-06 12:10:00,52.91,52.93,52.61,52.67,79000.0,42.4712,42.4873,42.2304,42.2786,79000.0
2007-08-06 12:20:00,52.66,52.81,52.62,52.79,63100.0,42.2705,42.391,42.2384,42.3749,63100.0
2007-08-06 12:30:00,52.8,53.02,52.76,53.02,54500.0,42.3829,42.5595,42.3508,42.5595,54500.0
2007-08-06 12:40:00,53.03,53.09,52.85,53.04,67200.0,42.5675,42.6157,42.4231,42.5756,67200.0
2007-08-06 12:50:00,53.02,53.23,53.02,53.09,92900.0,42.5595,42.7281,42.5595,42.6157,92900.0
2007-08-06 13:00:00,53.09,53.19,52.93,52.93,75200.0,42.6157,42.696,42.4873,42.4873,75200.0
2007-08-06 13:10:00,52.93,53.11,52.86,53.1,91900.0,42.4873,42.6318,42.4311,42.6237,91900.0
2007-08-06 13:20:00,53.09,53.17,52.91,52.93,85100.0,42.6157,42.6799,42.4712,42.4873,85100.0
2007-08-06 13:30:00,52.93,53.13,52.87,53.11,106700.0,42.4873,42.6478,42.4391,42.6318,106700.0
2007-08-06 13:40:00,53.12,53.22,53.09,53.18,188400.0,42.6398,42.7201,42.6157,42.688,188400.0
2007-08-06 13:50:00,53.18,53.38,53.07,53.09,151500.0,42.688,42.8485,42.5997,42.6157,151500.0
2007-08-06 14:00:00,53.09,53.28,53.04,53.21,64700.0,42.6157,42.7682,42.5756,42.712,64700.0
2007-08-06 14:10:00,53.2,53.26,53.0,53.24,79200.0,42.704,42.7522,42.5435,42.7361,79200.0
2007-08-06 14:20:00,53.25,53.32,52.94,53.08,148100.0,42.7441,42.8003,42.4953,42.6077,148100.0
2007-08-06 14:30:00,53.09,53.28,53.05,53.25,79200.0,42.6157,42.7682,42.5836,42.7441,79200.0
2007-08-06 14:40:00,53.25,53.41,53.08,53.23,172100.0,42.7441,42.8726,42.6077,42.7281,172100.0
2007-08-06 14:50:00,53.22,53.34,53.18,53.3,121600.0,42.7201,42.8164,42.688,42.7843,121600.0
2007-08-06 15:00:00,53.3,53.45,53.27,53.37,144600.0,42.7843,42.9047,42.7602,42.8405,144600.0
2007-08-06 15:10:00,53.36,53.46,53.25,53.45,192000.0,42.8324,42.9127,42.7441,42.9047,192000.0
2007-08-06 15:20:00,53.46,53.48,53.4,53.45,102500.0,42.9127,42.9288,42.8646,42.9047,102500.0
2007-08-06 15:30:00,53.45,53.53,53.27,53.41,183300.0,42.9047,42.9689,42.7602,42.8726,183300.0
2007-08-06 15:40:00,53.4,53.9,53.4,53.87,191900.0,42.8646,43.2659,42.8646,43.2418,191900.0
2007-08-06 15:50:00,53.88,54.11,53.87,54.04,379300.0,43.2498,43.4345,43.2418,43.3783,379300.0
2007-08-07 09:30:00,53.66,53.84,53.04,53.59,176300.0,43.0733,43.2177,42.5756,43.0171,176300.0
2007-08-07 09:40:00,53.55,53.89,53.49,53.87,101200.0,42.985,43.2579,42.9368,43.2418,101200.0
2007-08-07 09:50:00,53.85,54.22,53.85,54.14,80100.0,43.2258,43.5228,43.2258,43.4586,80100.0
2007-08-07 10:00:00,54.15,54.44,54.05,54.27,96500.0,43.4666,43.6994,43.3863,43.5629,96500.0
2007-08-07 10:10:00,54.31,55.42,54.29,55.29,265700.0,43.595,44.486,43.579,44.3817,265700.0
2007-08-07 10:20:00,55.26,55.5,55.01,55.03,182500.0,44.3576,44.5502,44.1569,44.173,182500.0
2007-08-07 10:30:00,55.06,55.06,54.88,54.89,88800.0,44.197,44.197,44.0526,44.0606,88800.0
2007-08-07 10:40:00,54.89,55.08,54.78,54.96,78700.0,44.0606,44.2131,43.9723,44.1168,78700.0
2007-08-07 10:50:00,54.97,54.97,54.81,54.83,50200.0,44.1248,44.1248,43.9964,44.0124,50200.0
2007-08-07 11:00:00,54.86,54.91,54.63,54.64,105400.0,44.0365,44.0766,43.8519,43.8599,105400.0
2007-08-07 11:10:00,54.63,54.97,54.56,54.94,88500.0,43.8519,44.1248,43.7957,44.1007,88500.0
2007-08-07 11:20:00,54.93,55.06,54.92,54.98,241200.0,44.0927,44.197,44.0847,44.1328,241200.0
2007-08-07 11:30:00,55.0,55.01,54.82,54.82,69900.0,44.1489,44.1569,44.0044,44.0044,69900.0
2007-08-07 11:40:00,54.83,55.25,54.82,55.18,57500.0,44.0124,44.3496,44.0044,44.2934,57500.0
2007-08-07 11:50:00,55.18,55.41,55.15,55.36,125600.0,44.2934,44.478,44.2693,44.4379,125600.0
2007-08-07 12:00:00,55.35,55.56,55.31,55.41,158700.0,44.4298,44.5984,44.3977,44.478,158700.0
2007-08-07 12:10:00,55.42,55.6,55.4,55.51,129800.0,44.486,44.6305,44.47,44.5583,129800.0
2007-08-07 12:20:00,55.51,55.51,55.32,55.4,142600.0,44.5583,44.5583,44.4057,44.47,142600.0
2007-08-07 12:30:00,55.39,55.51,55.38,55.49,95700.0,44.4619,44.5583,44.4539,44.5422,95700.0
2007-08-07 12:40:00,55.48,55.53,55.38,55.39,133700.0,44.5342,44.5743,44.4539,44.4619,133700.0
2007-08-07 12:50:00,55.38,55.38,55.21,55.21,73300.0,44.4539,44.4539,44.3174,44.3174,73300.0
2007-08-07 13:00:00,55.21,55.21,55.04,55.11,117200.0,44.3174,44.3174,44.181,44.2372,117200.0
2007-08-07 13:10:00,55.12,55.29,55.06,55.18,51600.0,44.2452,44.3817,44.197,44.2934,51600.0
2007-08-07 13:20:00,55.18,55.3,55.16,55.19,45900.0,44.2934,44.3897,44.2773,44.3014,45900.0
2007-08-07 13:30:00,55.19,55.3,55.18,55.25,59200.0,44.3014,44.3897,44.2934,44.3496,59200.0
2007-08-07 13:40:00,55.25,55.54,55.25,55.52,134800.0,44.3496,44.5823,44.3496,44.5663,134800.0
2007-08-07 13:50:00,55.52,55.65,55.49,55.61,104000.0,44.5663,44.6706,44.5422,44.6385,104000.0
2007-08-07 14:00:00,55.61,55.63,55.46,55.49,101000.0,44.6385,44.6546,44.5181,44.5422,101000.0
2007-08-07 14:10:00,55.48,55.5,54.59,54.71,258500.0,44.5342,44.5502,43.8198,43.9161,258500.0
2007-08-07 14:20:00,54.7,55.11,54.66,54.73,196700.0,43.9081,44.2372,43.876,43.9322,196700.0
2007-08-07 14:30:00,54.75,55.02,54.67,54.74,305200.0,43.9482,44.1649,43.884,43.9402,305200.0
2007-08-07 14:40:00,54.75,55.09,54.7,55.01,133300.0,43.9482,44.2211,43.9081,44.1569,133300.0
2007-08-07 14:50:00,55.04,55.7,54.98,55.69,111600.0,44.181,44.7108,44.1328,44.7027,111600.0
2007-08-07 15:00:00,55.69,56.09,55.59,55.59,255400.0,44.7027,45.0238,44.6225,44.6225,255400.0
2007-08-07 15:10:00,55.59,55.81,55.41,55.61,109900.0,44.6225,44.7991,44.478,44.6385,109900.0
2007-08-07 15:20:00,55.61,55.76,55.53,55.64,122300.0,44.6385,44.7589,44.5743,44.6626,122300.0
2007-08-07 15:30:00,55.64,56.14,55.63,56.04,127700.0,44.6626,45.064,44.6546,44.9837,127700.0
2007-08-07 15:40:00,56.04,56.08,55.82,55.9,263500.0,44.9837,45.0158,44.8071,44.8713,263500.0
2007-08-07 15:50:00,55.91,55.98,55.7,55.81,342100.0,44.8793,44.9355,44.7108,44.7991,342100.0
2007-08-08 09:30:00,56.72,57.88,56.0,57.86,292700.0,45.5295,46.4607,44.9516,46.4446,292700.0
2007-08-08 09:40:00,57.86,59.89,57.84,58.92,539000.0,46.4446,48.0741,46.4286,47.2955,539000.0
2007-08-08 09:50:00,58.9,59.0,58.39,58.5,566600.0,47.2794,47.3597,46.8701,46.9584,566600.0
2007-08-08 10:00:00,58.45,58.9,58.22,58.56,205600.0,46.9182,47.2794,46.7336,47.0065,205600.0
2007-08-08 10:10:00,58.59,58.69,58.44,58.51,159100.0,47.0306,47.1109,46.9102,46.9664,159100.0
2007-08-08 10:20:00,58.5,58.63,58.46,58.58,189600.0,46.9584,47.0627,46.9262,47.0226,189600.0
2007-08-08 10:30:00,58.58,58.6,58.41,58.45,307100.0,47.0226,47.0386,46.8861,46.9182,307100.0
2007-08-08 10:40:00,58.44,58.92,58.38,58.84,162500.0,46.9102,47.2955,46.862,47.2313,162500.0
2007-08-08 10:50:00,58.84,59.3,58.78,59.07,246400.0,47.2313,47.6005,47.1831,47.4159,246400.0
2007-08-08 11:00:00,59.06,59.11,58.61,58.67,143600.0,47.4079,47.448,47.0467,47.0948,143600.0
2007-08-08 11:10:00,58.66,58.69,58.43,58.52,162200.0,47.0868,47.1109,46.9022,46.9744,162200.0
2007-08-08 11:20:00,58.52,58.54,58.32,58.37,126600.0,46.9744,46.9905,46.8139,46.854,126600.0
2007-08-08 11:30:00,58.37,58.48,58.32,58.39,135300.0,46.854,46.9423,46.8139,46.8701,135300.0
2007-08-08 11:40:00,58.39,58.42,58.06,58.06,106100.0,46.8701,46.8941,46.6052,46.6052,106100.0
2007-08-08 11:50:00,58.07,58.14,57.76,57.93,135600.0,46.6132,46.6694,46.3644,46.5008,135600.0
2007-08-08 12:00:00,57.92,57.94,57.8,57.83,104500.0,46.4928,46.5088,46.3965,46.4205,104500.0
2007-08-08 12:10:00,57.84,57.84,57.61,57.65,101300.0,46.4286,46.4286,46.2439,46.2761,101300.0
2007-08-08 12:20:00,57.66,57.82,57.62,57.76,105000.0,46.2841,46.4125,46.252,46.3644,105000.0
2007-08-08 12:30:00,57.76,57.91,57.66,57.81,72600.0,46.3644,46.4848,46.2841,46.4045,72600.0
2007-08-08 12:40:00,57.82,57.92,57.76,57.89,57000.0,46.4125,46.4928,46.3644,46.4687,57000.0
2007-08-08 12:50:00,57.88,57.89,57.73,57.75,53400.0,46.4607,46.4687,46.3403,46.3563,53400.0
2007-08-08 13:00:00,57.77,57.8,57.74,57.78,28500.0,46.3724,46.3965,46.3483,46.3804,28500.0
2007-08-08 13:10:00,57.79,57.91,57.76,57.85,41700.0,46.3884,46.4848,46.3644,46.4366,41700.0
2007-08-08 13:20:00,57.85,57.88,57.76,57.8,43300.0,46.4366,46.4607,46.3644,46.3965,43300.0
2007-08-08 13:30:00,57.82,58.18,57.78,58.0,135500.0,46.4125,46.7015,46.3804,46.557,135500.0
2007-08-08 13:40:00,58.0,58.06,57.91,58.0,141100.0,46.557,46.6052,46.4848,46.557,141100.0
2007-08-08 13:50:00,58.0,58.25,57.92,58.18,149700.0,46.557,46.7577,46.4928,46.7015,149700.0
2007-08-08 14:00:00,58.17,58.17,57.95,58.03,55500.0,46.6935,46.6935,46.5169,46.5811,55500.0
2007-08-08 14:10:00,58.03,58.58,57.94,58.17,120600.0,46.5811,47.0226,46.5088,46.6935,120600.0
2007-08-08 14:20:00,58.17,58.19,58.02,58.07,73600.0,46.6935,46.7095,46.5731,46.6132,73600.0
2007-08-08 14:30:00,58.06,58.15,58.03,58.1,65000.0,46.6052,46.6774,46.5811,46.6373,65000.0
2007-08-08 14:40:00,58.06,58.28,58.01,58.25,114500.0,46.6052,46.7818,46.565,46.7577,114500.0
2007-08-08 14:50:00,58.25,58.31,58.14,58.19,173200.0,46.7577,46.8058,46.6694,46.7095,173200.0
2007-08-08 15:00:00,58.2,58.3,58.08,58.08,106100.0,46.7175,46.7978,46.6212,46.6212,106100.0
2007-08-08 15:10:00,58.08,58.32,58.03,58.27,197900.0,46.6212,46.8139,46.5811,46.7737,197900.0
2007-08-08 15:20:00,58.27,58.41,57.83,58.02,139400.0,46.7737,46.8861,46.4205,46.5731,139400.0
2007-08-08 15:30:00,58.02,58.07,57.54,57.92,162700.0,46.5731,46.6132,46.1878,46.4928,162700.0
2007-08-08 15:40:00,57.89,58.16,57.81,58.04,295800.0,46.4687,46.6854,46.4045,46.5891,295800.0
2007-08-08 15:50:00,58.03,58.42,58.03,58.39,225800.0,46.5811,46.8941,46.5811,46.8701,225800.0
2007-08-09 09:30:00,55.36,57.13,55.0,55.81,344000.0,44.4379,45.8586,44.1489,44.7991,344000.0
2007-08-09 09:40:00,55.83,58.47,55.65,58.32,421700.0,44.8151,46.9343,44.6706,46.8139,421700.0
2007-08-09 09:50:00,58.14,58.31,56.26,56.88,320500.0,46.6694,46.8058,45.1603,45.658,320500.0
2007-08-09 10:00:00,56.88,57.31,56.6,56.6,123000.0,45.658,46.0031,45.4332,45.4332,123000.0
2007-08-09 10:10:00,56.6,56.9,56.39,56.9,149000.0,45.4332,45.674,45.2646,45.674,149000.0
2007-08-09 10:20:00,56.89,57.45,56.83,57.09,170600.0,45.666,46.1155,45.6178,45.8265,170600.0
2007-08-09 10:30:00,57.09,57.92,57.08,57.39,205500.0,45.8265,46.4928,45.8185,46.0674,205500.0
2007-08-09 10:40:00,57.39,57.44,57.24,57.44,90700.0,46.0674,46.1075,45.9469,46.1075,90700.0
2007-08-09 10:50:00,57.43,57.47,57.28,57.42,105400.0,46.0995,46.1316,45.9791,46.0914,105400.0
2007-08-09 11:00:00,57.44,57.68,57.4,57.52,75900.0,46.1075,46.3001,46.0754,46.1717,75900.0
2007-08-09 11:10:00,57.52,57.71,57.46,57.46,76400.0,46.1717,46.3242,46.1235,46.1235,76400.0
2007-08-09 11:20:00,57.48,57.52,57.36,57.39,66400.0,46.1396,46.1717,46.0433,46.0674,66400.0
2007-08-09 11:30:00,57.39,57.43,56.97,57.0,105500.0,46.0674,46.0995,45.7302,45.7543,105500.0
2007-08-09 11:40:00,56.99,57.08,56.97,57.02,50900.0,45.7463,45.8185,45.7302,45.7703,50900.0
2007-08-09 11:50:00,57.02,57.07,56.99,57.0,54800.0,45.7703,45.8105,45.7463,45.7543,54800.0
2007-08-09 12:00:00,57.01,57.12,56.83,57.09,89400.0,45.7623,45.8506,45.6178,45.8265,89400.0
2007-08-09 12:10:00,57.09,57.15,57.01,57.05,57300.0,45.8265,45.8747,45.7623,45.7944,57300.0
2007-08-09 12:20:00,57.05,57.18,57.03,57.17,73100.0,45.7944,45.8988,45.7784,45.8908,73100.0
2007-08-09 12:30:00,57.16,57.19,57.08,57.09,67600.0,45.8827,45.9068,45.8185,45.8265,67600.0
2007-08-09 12:40:00,57.06,57.07,57.0,57.01,69900.0,45.8025,45.8105,45.7543,45.7623,69900.0
2007-08-09 12:50:00,57.02,57.23,57.01,57.22,90800.0,45.7703,45.9389,45.7623,45.9309,90800.0
2007-08-09 13:00:00,57.24,57.31,57.0,57.04,76000.0,45.9469,46.0031,45.7543,45.7864,76000.0
2007-08-09 13:10:00,57.03,57.14,57.0,57.06,202200.0,45.7784,45.8667,45.7543,45.8025,202200.0
2007-08-09 13:20:00,57.06,57.15,57.03,57.11,76100.0,45.8025,45.8747,45.7784,45.8426,76100.0
2007-08-09 13:30:00,57.12,57.24,57.07,57.23,63000.0,45.8506,45.9469,45.8105,45.9389,63000.0
2007-08-09 13:40:00,57.23,57.35,57.07,57.17,87100.0,45.9389,46.0352,45.8105,45.8908,87100.0
2007-08-09 13:50:00,57.15,57.2,57.1,57.15,61200.0,45.8747,45.9148,45.8346,45.8747,61200.0
2007-08-09 14:00:00,57.14,57.17,57.07,57.12,91100.0,45.8667,45.8908,45.8105,45.8506,91100.0
2007-08-09 14:10:00,57.12,57.24,57.0,57.22,88400.0,45.8506,45.9469,45.7543,45.9309,88400.0
2007-08-09 14:20:00,57.22,57.31,57.02,57.05,133000.0,45.9309,46.0031,45.7703,45.7944,133000.0
2007-08-09 14:30:00,57.05,57.13,57.02,57.08,198600.0,45.7944,45.8586,45.7703,45.8185,198600.0
2007-08-09 14:40:00,57.06,57.15,57.03,57.05,111400.0,45.8025,45.8747,45.7784,45.7944,111400.0
2007-08-09 14:50:00,57.04,57.08,56.92,56.97,144300.0,45.7864,45.8185,45.6901,45.7302,144300.0
2007-08-09 15:00:00,56.97,57.11,56.69,56.9,178600.0,45.7302,45.8426,45.5055,45.674,178600.0
2007-08-09 15:10:00,56.91,57.16,56.82,57.1,121700.0,45.6821,45.8827,45.6098,45.8346,121700.0
2007-08-09 15:20:00,57.09,57.22,56.66,56.9,155700.0,45.8265,45.9309,45.4814,45.674,155700.0
2007-08-09 15:30:00,56.9,57.01,56.64,56.74,151000.0,45.674,45.7623,45.4653,45.5456,151000.0
2007-08-09 15:40:00,56.73,57.05,56.65,57.05,203900.0,45.5376,45.7944,45.4733,45.7944,203900.0
2007-08-09 15:50:00,57.06,57.42,56.66,56.88,336700.0,45.8025,46.0914,45.4814,45.658,336700.0
2007-08-10 09:30:00,55.5,55.66,54.0,54.52,307000.0,44.5502,44.6787,43.3462,43.7636,307000.0
2007-08-10 09:40:00,54.52,54.52,53.4,53.6,272200.0,43.7636,43.7636,42.8646,43.0251,272200.0
2007-08-10 09:50:00,53.61,55.13,53.4,54.99,400900.0,43.0331,44.2532,42.8646,44.1409,400900.0
2007-08-10 10:00:00,55.01,55.06,54.06,54.54,399300.0,44.1569,44.197,43.3943,43.7796,399300.0
2007-08-10 10:10:00,54.54,54.55,53.59,53.86,371400.0,43.7796,43.7877,43.0171,43.2338,371400.0
2007-08-10 10:20:00,53.84,54.08,53.81,54.01,148800.0,43.2177,43.4104,43.1937,43.3542,148800.0
2007-08-10 10:30:00,54.0,54.06,53.13,53.24,262700.0,43.3462,43.3943,42.6478,42.7361,262700.0
2007-08-10 10:40:00,53.25,53.33,52.85,53.09,182200.0,42.7441,42.8084,42.4231,42.6157,182200.0
2007-08-10 10:50:00,53.11,53.15,52.69,52.79,169200.0,42.6318,42.6639,42.2946,42.3749,169200.0
2007-08-10 11:00:00,52.74,53.79,52.74,53.69,325700.0,42.3348,43.1776,42.3348,43.0973,325700.0
2007-08-10 11:10:00,53.75,54.28,53.58,54.02,236100.0,43.1455,43.5709,43.009,43.3622,236100.0
2007-08-10 11:20:00,54.02,54.24,54.0,54.08,156300.0,43.3622,43.5388,43.3462,43.4104,156300.0
2007-08-10 11:30:00,54.08,54.08,53.86,53.95,181600.0,43.4104,43.4104,43.2338,43.306,181600.0
2007-08-10 11:40:00,53.95,54.31,53.94,54.14,100400.0,43.306,43.595,43.298,43.4586,100400.0
2007-08-10 11:50:00,54.17,54.45,53.99,54.39,57200.0,43.4826,43.7074,43.3381,43.6592,57200.0
2007-08-10 12:00:00,54.41,54.94,54.37,54.9,156000.0,43.6753,44.1007,43.6432,44.0686,156000.0
2007-08-10 12:10:00,54.93,54.93,54.39,54.65,143900.0,44.0927,44.0927,43.6592,43.8679,143900.0
2007-08-10 12:20:00,54.69,55.25,54.32,55.25,201200.0,43.9,44.3496,43.603,44.3496,201200.0
2007-08-10 12:30:00,55.25,55.73,54.76,54.88,261000.0,44.3496,44.7349,43.9562,44.0526,261000.0
2007-08-10 12:40:00,54.88,54.88,54.01,54.35,110700.0,44.0526,44.0526,43.3542,43.6271,110700.0
2007-08-10 12:50:00,54.35,54.46,54.02,54.4,91500.0,43.6271,43.7154,43.3622,43.6673,91500.0
2007-08-10 13:00:00,54.41,54.5,54.19,54.35,61500.0,43.6753,43.7475,43.4987,43.6271,61500.0
2007-08-10 13:10:00,54.36,54.41,54.02,54.18,73600.0,43.6351,43.6753,43.3622,43.4907,73600.0
2007-08-10 13:20:00,54.19,54.57,54.18,54.3,103900.0,43.4987,43.8037,43.4907,43.587,103900.0
2007-08-10 13:30:00,54.3,54.42,54.0,54.15,75800.0,43.587,43.6833,43.3462,43.4666,75800.0
2007-08-10 13:40:00,54.12,54.29,54.0,54.08,71100.0,43.4425,43.579,43.3462,43.4104,71100.0
2007-08-10 13:50:00,54.07,54.25,53.99,54.1,105700.0,43.4024,43.5469,43.3381,43.4264,105700.0
2007-08-10 14:00:00,54.13,54.25,54.0,54.1,97400.0,43.4505,43.5469,43.3462,43.4264,97400.0
2007-08-10 14:10:00,54.1,54.15,54.0,54.05,73000.0,43.4264,43.4666,43.3462,43.3863,73000.0
2007-08-10 14:20:00,54.02,54.44,54.02,54.28,136400.0,43.3622,43.6994,43.3622,43.5709,136400.0
2007-08-10 14:30:00,54.27,54.28,54.11,54.13,65100.0,43.5629,43.5709,43.4345,43.4505,65100.0
2007-08-10 14:40:00,54.14,54.26,54.01,54.07,80100.0,43.4586,43.5549,43.3542,43.4024,80100.0
2007-08-10 14:50:00,54.1,54.23,54.0,54.06,107100.0,43.4264,43.5308,43.3462,43.3943,107100.0
2007-08-10 15:00:00,54.07,54.3,54.03,54.1,106900.0,43.4024,43.587,43.3703,43.4264,106900.0
2007-08-10 15:10:00,54.07,54.21,54.0,54.0,111600.0,43.4024,43.5147,43.3462,43.3462,111600.0
2007-08-10 15:20:00,54.02,54.6,53.99,54.36,139500.0,43.3622,43.8278,43.3381,43.6351,139500.0
2007-08-10 15:30:00,54.33,54.8,54.18,54.72,197100.0,43.6111,43.9883,43.4907,43.9241,197100.0
2007-08-10 15:40:00,54.73,55.07,54.51,55.04,245900.0,43.9322,44.2051,43.7556,44.181,245900.0
2007-08-10 15:50:00,55.06,55.15,54.67,54.75,277100.0,44.197,44.2693,43.884,43.9482,277100.0
2007-08-13 09:30:00,55.99,56.3,55.32,55.76,105300.0,44.9436,45.1924,44.4057,44.7589,105300.0
2007-08-13 09:40:00,55.75,55.75,54.95,55.05,97600.0,44.7509,44.7509,44.1087,44.189,97600.0
2007-08-13 09:50:00,55.03,55.1,54.51,54.7,99700.0,44.173,44.2292,43.7556,43.9081,99700.0
2007-08-13 10:00:00,54.7,54.73,54.2,54.27,119200.0,43.9081,43.9322,43.5067,43.5629,119200.0
2007-08-13 10:10:00,54.26,54.39,54.14,54.32,82000.0,43.5549,43.6592,43.4586,43.603,82000.0
2007-08-13 10:20:00,54.33,54.46,54.29,54.29,88600.0,43.6111,43.7154,43.579,43.579,88600.0
2007-08-13 10:30:00,54.3,54.36,54.05,54.08,91100.0,43.587,43.6351,43.3863,43.4104,91100.0
2007-08-13 10:40:00,54.12,54.2,53.91,54.01,98700.0,43.4425,43.5067,43.2739,43.3542,98700.0
2007-08-13 10:50:00,54.0,54.01,53.76,53.79,121400.0,43.3462,43.3542,43.1535,43.1776,121400.0
2007-08-13 11:00:00,53.79,53.82,53.32,53.35,207300.0,43.1776,43.2017,42.8003,42.8244,207300.0
2007-08-13 11:10:00,53.32,53.41,52.91,53.4,141400.0,42.8003,42.8726,42.4712,42.8646,141400.0
2007-08-13 11:20:00,53.4,53.53,53.22,53.49,183800.0,42.8646,42.9689,42.7201,42.9368,183800.0
2007-08-13 11:30:00,53.47,53.65,53.43,53.54,134700.0,42.9207,43.0652,42.8886,42.9769,134700.0
2007-08-13 11:40:00,53.52,53.7,53.18,53.37,102400.0,42.9609,43.1054,42.688,42.8405,102400.0
2007-08-13 11:50:00,53.36,53.55,53.27,53.5,132300.0,42.8324,42.985,42.7602,42.9448,132300.0
2007-08-13 12:00:00,53.5,53.78,53.35,53.58,97800.0,42.9448,43.1696,42.8244,43.009,97800.0
2007-08-13 12:10:00,53.6,53.76,53.6,53.64,77200.0,43.0251,43.1535,43.0251,43.0572,77200.0
2007-08-13 12:20:00,53.64,53.68,53.45,53.45,96200.0,43.0572,43.0893,42.9047,42.9047,96200.0
2007-08-13 12:30:00,53.45,53.51,53.3,53.39,137700.0,42.9047,42.9528,42.7843,42.8565,137700.0
2007-08-13 12:40:00,53.39,53.4,53.18,53.35,103900.0,42.8565,42.8646,42.688,42.8244,103900.0
2007-08-13 12:50:00,53.34,53.51,53.27,53.27,173600.0,42.8164,42.9528,42.7602,42.7602,173600.0
2007-08-13 13:00:00,53.3,53.41,53.21,53.23,94900.0,42.7843,42.8726,42.712,42.7281,94900.0
2007-08-13 13:10:00,53.26,53.32,53.06,53.11,152800.0,42.7522,42.8003,42.5916,42.6318,152800.0
2007-08-13 13:20:00,53.11,53.18,52.93,53.09,131100.0,42.6318,42.688,42.4873,42.6157,131100.0
2007-08-13 13:30:00,53.08,53.18,52.93,53.08,162200.0,42.6077,42.688,42.4873,42.6077,162200.0
2007-08-13 13:40:00,53.06,53.15,53.0,53.03,121800.0,42.5916,42.6639,42.5435,42.5675,121800.0
2007-08-13 13:50:00,53.03,53.22,53.0,53.14,126000.0,42.5675,42.7201,42.5435,42.6558,126000.0
2007-08-13 14:00:00,53.14,53.24,52.78,52.8,196800.0,42.6558,42.7361,42.3669,42.3829,196800.0
2007-08-13 14:10:00,52.79,53.01,52.78,52.96,103700.0,42.3749,42.5515,42.3669,42.5114,103700.0
2007-08-13 14:20:00,52.96,53.22,52.92,53.1,124800.0,42.5114,42.7201,42.4793,42.6237,124800.0
2007-08-13 14:30:00,53.11,53.14,52.98,53.0,64100.0,42.6318,42.6558,42.5274,42.5435,64100.0
2007-08-13 14:40:00,53.02,53.03,52.75,52.8,160900.0,42.5595,42.5675,42.3428,42.3829,160900.0
2007-08-13 14:50:00,52.8,53.0,52.61,52.65,125600.0,42.3829,42.5435,42.2304,42.2625,125600.0
2007-08-13 15:00:00,52.64,52.75,52.47,52.7,136700.0,42.2545,42.3428,42.118,42.3027,136700.0
2007-08-13 15:10:00,52.7,52.79,52.33,52.38,257300.0,42.3027,42.3749,42.0057,42.0458,257300.0
2007-08-13 15:20:00,52.38,52.73,52.36,52.68,252600.0,42.0458,42.3267,42.0297,42.2866,252600.0
2007-08-13 15:30:00,52.69,52.72,52.52,52.64,165600.0,42.2946,42.3187,42.1582,42.2545,165600.0
2007-08-13 15:40:00,52.64,52.66,52.39,52.47,320900.0,42.2545,42.2705,42.0538,42.118,320900.0
2007-08-13 15:50:00,52.47,52.49,52.03,52.46,459500.0,42.118,42.1341,41.7648,42.11,459500.0
2007-08-14 09:30:00,52.41,52.92,52.36,52.37,136600.0,42.0699,42.4793,42.0297,42.0378,136600.0
2007-08-14 09:40:00,52.48,52.48,50.57,51.15,511700.0,42.1261,42.1261,40.5929,41.0585,511700.0
2007-08-14 09:50:00,51.32,51.43,50.75,51.02,519900.0,41.1949,41.2832,40.7374,40.9541,519900.0
2007-08-14 10:00:00,51.11,51.26,50.43,50.82,432700.0,41.0264,41.1468,40.4805,40.7936,432700.0
2007-08-14 10:10:00,50.82,51.18,50.72,50.74,248900.0,40.7936,41.0825,40.7133,40.7293,248900.0
2007-08-14 10:20:00,50.74,50.76,50.16,50.18,261100.0,40.7293,40.7454,40.2638,40.2798,261100.0
2007-08-14 10:30:00,50.18,50.2,49.68,50.01,778200.0,40.2798,40.2959,39.8785,40.1434,778200.0
2007-08-14 10:40:00,50.0,50.09,49.61,50.02,577200.0,40.1353,40.2076,39.8223,40.1514,577200.0
2007-08-14 10:50:00,49.99,50.02,49.71,49.78,461300.0,40.1273,40.1514,39.9026,39.9588,461300.0
2007-08-14 11:00:00,49.79,49.85,49.05,49.46,975000.0,39.9668,40.0149,39.3728,39.7019,975000.0
2007-08-14 11:10:00,49.43,49.64,49.06,49.57,349300.0,39.6778,39.8464,39.3808,39.7902,349300.0
2007-08-14 11:20:00,49.56,49.88,49.42,49.74,258300.0,39.7822,40.039,39.6698,39.9266,258300.0
2007-08-14 11:30:00,49.73,49.9,49.48,49.53,346900.0,39.9186,40.0551,39.7179,39.7581,346900.0
2007-08-14 11:40:00,49.53,49.86,49.42,49.44,205500.0,39.7581,40.023,39.6698,39.6858,205500.0
2007-08-14 11:50:00,49.44,50.2,49.43,50.16,317500.0,39.6858,40.2959,39.6778,40.2638,317500.0
2007-08-14 12:00:00,50.16,50.25,49.91,49.96,288000.0,40.2638,40.336,40.0631,40.1032,288000.0
2007-08-14 12:10:00,49.95,50.03,49.59,50.0,149800.0,40.0952,40.1594,39.8062,40.1353,149800.0
2007-08-14 12:20:00,50.01,50.18,49.89,50.04,139600.0,40.1434,40.2798,40.047,40.1675,139600.0
2007-08-14 12:30:00,50.04,50.34,49.81,49.85,156600.0,40.1675,40.4083,39.9828,40.0149,156600.0
2007-08-14 12:40:00,49.86,50.19,49.84,50.01,123800.0,40.023,40.2879,40.0069,40.1434,123800.0
2007-08-14 12:50:00,50.01,50.22,49.91,50.01,209700.0,40.1434,40.3119,40.0631,40.1434,209700.0
2007-08-14 13:00:00,50.01,50.09,49.83,49.99,119300.0,40.1434,40.2076,39.9989,40.1273,119300.0
2007-08-14 13:10:00,50.0,50.06,49.81,49.83,131300.0,40.1353,40.1835,39.9828,39.9989,131300.0
2007-08-14 13:20:00,49.83,50.04,49.5,49.93,305800.0,39.9989,40.1675,39.734,40.0792,305800.0
2007-08-14 13:30:00,49.94,50.07,49.82,49.99,107800.0,40.0872,40.1915,39.9909,40.1273,107800.0
2007-08-14 13:40:00,49.98,50.03,49.94,50.02,84300.0,40.1193,40.1594,40.0872,40.1514,84300.0
2007-08-14 13:50:00,50.02,50.24,49.53,49.63,124300.0,40.1514,40.328,39.7581,39.8383,124300.0
2007-08-14 14:00:00,49.73,49.75,49.46,49.49,179800.0,39.9186,39.9347,39.7019,39.726,179800.0
2007-08-14 14:10:00,49.51,49.92,49.49,49.83,103900.0,39.742,40.0711,39.726,39.9989,103900.0
2007-08-14 14:20:00,49.84,49.94,49.69,49.82,61300.0,40.0069,40.0872,39.8865,39.9909,61300.0
2007-08-14 14:30:00,49.82,49.93,49.6,49.76,139700.0,39.9909,40.0792,39.8143,39.9427,139700.0
2007-08-14 14:40:00,49.78,49.81,49.56,49.63,226600.0,39.9588,39.9828,39.7822,39.8383,226600.0
2007-08-14 14:50:00,49.65,49.66,49.42,49.57,195500.0,39.8544,39.8624,39.6698,39.7902,195500.0
2007-08-14 15:00:00,49.58,49.75,49.45,49.53,208200.0,39.7982,39.9347,39.6939,39.7581,208200.0
2007-08-14 15:10:00,49.5,49.54,49.2,49.22,205600.0,39.734,39.7661,39.4932,39.5092,205600.0
2007-08-14 15:20:00,49.21,49.99,49.17,49.84,334800.0,39.5012,40.1273,39.4691,40.0069,334800.0
2007-08-14 15:30:00,49.81,50.29,49.71,49.97,413600.0,39.9828,40.3681,39.9026,40.1113,413600.0
2007-08-14 15:40:00,49.94,50.08,49.51,50.02,389900.0,40.0872,40.1996,39.742,40.1514,389900.0
2007-08-14 15:50:00,50.04,50.38,49.97,50.0,457300.0,40.1675,40.4404,40.1113,40.1353,457300.0
2007-08-15 09:30:00,49.3,49.35,48.75,49.09,163800.0,39.5735,39.6136,39.132,39.4049,163800.0
2007-08-15 09:40:00,49.03,49.3,48.09,49.15,748600.0,39.3567,39.5735,38.6022,39.453,748600.0
2007-08-15 09:50:00,49.15,49.6,48.86,49.46,257500.0,39.453,39.8143,39.2203,39.7019,257500.0
2007-08-15 10:00:00,49.45,49.97,49.23,49.83,346600.0,39.6939,40.1113,39.5173,39.9989,346600.0
2007-08-15 10:10:00,49.83,49.94,49.64,49.75,175200.0,39.9989,40.0872,39.8464,39.9347,175200.0
2007-08-15 10:20:00,49.74,50.22,48.75,50.02,477800.0,39.9266,40.3119,39.132,40.1514,477800.0
2007-08-15 10:30:00,50.04,50.08,49.63,49.98,351700.0,40.1675,40.1996,39.8383,40.1193,351700.0
2007-08-15 10:40:00,49.96,50.45,49.94,50.18,324000.0,40.1032,40.4966,40.0872,40.2798,324000.0
2007-08-15 10:50:00,50.2,50.26,49.98,50.02,137100.0,40.2959,40.3441,40.1193,40.1514,137100.0
2007-08-15 11:00:00,50.05,50.17,49.84,49.88,343800.0,40.1755,40.2718,40.0069,40.039,343800.0
2007-08-15 11:10:00,49.88,49.94,49.49,49.49,200100.0,40.039,40.0872,39.726,39.726,200100.0
2007-08-15 11:20:00,49.49,49.67,49.31,49.5,272200.0,39.726,39.8705,39.5815,39.734,272200.0
2007-08-15 11:30:00,49.5,49.78,49.25,49.57,276000.0,39.734,39.9588,39.5333,39.7902,276000.0
2007-08-15 11:40:00,49.55,49.67,48.84,48.86,144100.0,39.7741,39.8705,39.2042,39.2203,144100.0
2007-08-15 11:50:00,48.86,49.6,48.61,48.75,295800.0,39.2203,39.8143,39.0196,39.132,295800.0
2007-08-15 12:00:00,48.77,49.14,48.68,49.14,253100.0,39.148,39.445,39.0758,39.445,253100.0
2007-08-15 12:10:00,49.15,49.31,49.0,49.1,171200.0,39.453,39.5815,39.3326,39.4129,171200.0
2007-08-15 12:20:00,49.15,49.22,48.88,48.99,252600.0,39.453,39.5092,39.2363,39.3246,252600.0
2007-08-15 12:30:00,48.99,49.18,48.95,49.16,82000.0,39.3246,39.4771,39.2925,39.4611,82000.0
2007-08-15 12:40:00,49.16,49.26,49.06,49.12,108400.0,39.4611,39.5413,39.3808,39.429,108400.0
2007-08-15 12:50:00,49.12,49.14,48.99,49.05,78800.0,39.429,39.445,39.3246,39.3728,78800.0
2007-08-15 13:00:00,49.05,49.11,49.02,49.06,110400.0,39.3728,39.4209,39.3487,39.3808,110400.0
2007-08-15 13:10:00,49.06,49.24,48.85,49.15,112900.0,39.3808,39.5253,39.2122,39.453,112900.0
2007-08-15 13:20:00,49.17,49.45,49.09,49.4,102300.0,39.4691,39.6939,39.4049,39.6537,102300.0
2007-08-15 13:30:00,49.4,49.72,49.4,49.56,134900.0,39.6537,39.9106,39.6537,39.7822,134900.0
2007-08-15 13:40:00,49.56,49.8,49.41,49.63,202700.0,39.7822,39.9748,39.6617,39.8383,202700.0
2007-08-15 13:50:00,49.65,49.81,49.63,49.77,114700.0,39.8544,39.9828,39.8383,39.9507,114700.0
2007-08-15 14:00:00,49.77,49.78,49.46,49.48,86900.0,39.9507,39.9588,39.7019,39.7179,86900.0
2007-08-15 14:10:00,49.48,49.55,49.4,49.5,110400.0,39.7179,39.7741,39.6537,39.734,110400.0
2007-08-15 14:20:00,49.49,49.52,49.4,49.41,170800.0,39.726,39.75,39.6537,39.6617,170800.0
2007-08-15 14:30:00,49.42,49.54,49.39,49.43,144200.0,39.6698,39.7661,39.6457,39.6778,144200.0
2007-08-15 14:40:00,49.41,49.53,49.4,49.4,116200.0,39.6617,39.7581,39.6537,39.6537,116200.0
2007-08-15 14:50:00,49.4,49.47,49.4,49.42,102800.0,39.6537,39.7099,39.6537,39.6698,102800.0
2007-08-15 15:00:00,49.43,49.53,49.4,49.46,143600.0,39.6778,39.7581,39.6537,39.7019,143600.0
2007-08-15 15:10:00,49.46,49.57,49.39,49.43,267000.0,39.7019,39.7902,39.6457,39.6778,267000.0
2007-08-15 15:20:00,49.41,49.48,49.16,49.23,256500.0,39.6617,39.7179,39.4611,39.5173,256500.0
2007-08-15 15:30:00,49.24,49.54,49.14,49.44,302700.0,39.5253,39.7661,39.445,39.6858,302700.0
2007-08-15 15:40:00,49.44,49.74,49.35,49.64,299500.0,39.6858,39.9266,39.6136,39.8464,299500.0
2007-08-15 15:50:00,49.64,49.65,49.0,49.19,496700.0,39.8464,39.8544,39.3326,39.4852,496700.0
2007-08-16 09:30:00,48.01,48.33,47.01,47.14,5900.0,38.6006,38.8579,37.7966,37.9011,5900.0
2007-08-16 09:40:00,47.29,47.29,45.95,46.18,1114300.0,38.0217,38.0217,36.9444,37.1293,1114300.0
2007-08-16 09:50:00,46.18,46.38,44.51,44.96,815500.0,37.1293,37.2901,35.7866,36.1484,815500.0
2007-08-16 10:00:00,44.96,45.16,44.27,44.51,757600.0,36.1484,36.3092,35.5936,35.7866,757600.0
2007-08-16 10:10:00,44.48,44.55,43.92,44.31,688600.0,35.7625,35.8187,35.3122,35.6258,688600.0
2007-08-16 10:20:00,44.34,44.64,43.69,44.08,399000.0,35.6499,35.8911,35.1273,35.4409,399000.0
2007-08-16 10:30:00,44.09,45.11,43.98,45.05,421000.0,35.4489,36.269,35.3605,36.2207,421000.0
2007-08-16 10:40:00,45.06,45.51,44.97,45.35,686800.0,36.2288,36.5906,36.1564,36.462,686800.0
2007-08-16 10:50:00,45.33,45.76,45.19,45.39,446500.0,36.4459,36.7916,36.3333,36.4941,446500.0
2007-08-16 11:00:00,45.37,46.09,45.11,46.0,332400.0,36.478,37.0569,36.269,36.9846,332400.0
2007-08-16 11:10:00,46.0,47.17,45.97,46.39,632800.0,36.9846,37.9253,36.9604,37.2981,632800.0
2007-08-16 11:20:00,46.38,47.79,46.29,47.79,575500.0,37.2901,38.4237,37.2177,38.4237,575500.0
2007-08-16 11:30:00,47.79,47.98,45.41,46.23,547900.0,38.4237,38.5765,36.5102,37.1695,547900.0
2007-08-16 11:40:00,46.25,46.4,45.95,46.15,263300.0,37.1856,37.3062,36.9444,37.1052,263300.0
2007-08-16 11:50:00,46.16,46.43,45.91,45.96,285100.0,37.1132,37.3303,36.9122,36.9524,285100.0
2007-08-16 12:00:00,45.93,46.1,45.67,45.67,223800.0,36.9283,37.065,36.7192,36.7192,223800.0
2007-08-16 12:10:00,45.68,45.86,45.1,45.38,306800.0,36.7273,36.872,36.2609,36.4861,306800.0
2007-08-16 12:20:00,45.39,45.53,44.89,45.24,354500.0,36.4941,36.6067,36.0921,36.3735,354500.0
2007-08-16 12:30:00,45.26,46.0,45.24,45.75,150800.0,36.3896,36.9846,36.3735,36.7836,150800.0
2007-08-16 12:40:00,45.72,45.72,45.23,45.47,157000.0,36.7594,36.7594,36.3655,36.5584,157000.0
2007-08-16 12:50:00,45.47,45.76,45.29,45.32,128700.0,36.5584,36.7916,36.4137,36.4378,128700.0
2007-08-16 13:00:00,45.34,45.62,45.27,45.5,172900.0,36.4539,36.679,36.3976,36.5826,172900.0
2007-08-16 13:10:00,45.5,46.26,45.44,46.2,360700.0,36.5826,37.1936,36.5343,37.1454,360700.0
2007-08-16 13:20:00,46.21,46.33,45.85,46.06,290700.0,37.1534,37.2499,36.864,37.0328,290700.0
2007-08-16 13:30:00,46.06,47.17,46.06,47.14,351400.0,37.0328,37.9253,37.0328,37.9011,351400.0
2007-08-16 13:40:00,47.15,47.5,46.9,47.07,436700.0,37.9092,38.1906,37.7082,37.8449,436700.0
2007-08-16 13:50:00,47.21,47.75,46.95,47.68,414500.0,37.9574,38.3916,37.7484,38.3353,414500.0
2007-08-16 14:00:00,47.73,49.2,47.68,49.05,822000.0,38.3755,39.5574,38.3353,39.4368,822000.0
2007-08-16 14:10:00,49.05,49.2,48.35,48.42,728200.0,39.4368,39.5574,38.874,38.9303,728200.0
2007-08-16 14:20:00,48.49,48.68,48.25,48.35,420500.0,38.9865,39.1393,38.7936,38.874,420500.0
2007-08-16 14:30:00,48.31,48.55,47.88,48.39,311000.0,38.8418,39.0348,38.4961,38.9061,311000.0
2007-08-16 14:40:00,48.37,48.5,47.75,47.99,340000.0,38.8901,38.9946,38.3916,38.5845,340000.0
2007-08-16 14:50:00,47.98,48.43,47.95,48.26,192400.0,38.5765,38.9383,38.5524,38.8016,192400.0
2007-08-16 15:00:00,48.25,48.3,47.81,47.96,202200.0,38.7936,38.8338,38.4398,38.5604,202200.0
2007-08-16 15:10:00,47.99,48.7,47.8,48.2,207400.0,38.5845,39.1554,38.4318,38.7534,207400.0
2007-08-16 15:20:00,48.2,48.44,47.9,48.43,221600.0,38.7534,38.9463,38.5122,38.9383,221600.0
2007-08-16 15:30:00,48.43,48.58,48.24,48.5,382500.0,38.9383,39.0589,38.7855,38.9946,382500.0
2007-08-16 15:40:00,48.5,50.08,48.46,49.82,534900.0,38.9946,40.2649,38.9624,40.0559,534900.0
2007-08-16 15:50:00,49.81,49.82,48.92,49.05,631200.0,40.0478,40.0559,39.3323,39.4368,631200.0
2007-08-17 09:30:00,50.82,53.72,47.51,51.05,383900.0,40.8599,43.1915,38.1986,41.0448,383900.0
2007-08-17 09:40:00,51.05,52.0,51.02,51.38,597400.0,41.0448,41.8086,41.0207,41.3101,597400.0
2007-08-17 09:50:00,51.37,51.4,49.81,50.09,413700.0,41.3021,41.3262,40.0478,40.273,413700.0
2007-08-17 10:00:00,50.06,50.44,49.99,50.36,326800.0,40.2488,40.5544,40.1926,40.4901,326800.0
2007-08-17 10:10:00,50.36,50.38,50.06,50.12,211500.0,40.4901,40.5061,40.2488,40.2971,211500.0
2007-08-17 10:20:00,50.12,50.31,50.06,50.23,311900.0,40.2971,40.4499,40.2488,40.3855,311900.0
2007-08-17 10:30:00,50.23,50.55,50.08,50.19,274200.0,40.3855,40.6428,40.2649,40.3534,274200.0
2007-08-17 10:40:00,50.18,50.18,47.39,48.38,442600.0,40.3453,40.3453,38.1021,38.8981,442600.0
2007-08-17 10:50:00,48.4,49.07,48.38,48.97,320300.0,38.9142,39.4529,38.8981,39.3725,320300.0
2007-08-17 11:00:00,48.97,49.35,48.93,49.15,301500.0,39.3725,39.678,39.3403,39.5172,301500.0
2007-08-17 11:10:00,49.15,49.43,49.1,49.17,243000.0,39.5172,39.7423,39.477,39.5333,243000.0
2007-08-17 11:20:00,49.16,49.19,48.83,49.09,252400.0,39.5252,39.5494,39.2599,39.469,252400.0
2007-08-17 11:30:00,49.09,49.25,48.79,49.24,193600.0,39.469,39.5976,39.2278,39.5896,193600.0
2007-08-17 11:40:00,49.21,49.29,48.9,49.11,196300.0,39.5654,39.6298,39.3162,39.485,196300.0
2007-08-17 11:50:00,49.11,49.12,48.75,48.75,84400.0,39.485,39.4931,39.1956,39.1956,84400.0
2007-08-17 12:00:00,48.78,48.81,48.41,48.66,219000.0,39.2197,39.2438,38.9222,39.1232,219000.0
2007-08-17 12:10:00,48.66,48.83,48.45,48.53,146900.0,39.1232,39.2599,38.9544,39.0187,146900.0
2007-08-17 12:20:00,48.53,48.59,48.38,48.48,138600.0,39.0187,39.067,38.8981,38.9785,138600.0
2007-08-17 12:30:00,48.52,49.08,48.49,49.03,188000.0,39.0107,39.4609,38.9865,39.4207,188000.0
2007-08-17 12:40:00,49.03,49.37,48.88,49.33,154900.0,39.4207,39.6941,39.3001,39.6619,154900.0
2007-08-17 12:50:00,49.34,49.7,49.31,49.66,120300.0,39.67,39.9594,39.6458,39.9272,120300.0
2007-08-17 13:00:00,49.66,50.15,49.65,49.84,229400.0,39.9272,40.3212,39.9192,40.072,229400.0
2007-08-17 13:10:00,49.85,49.98,49.79,49.82,158300.0,40.08,40.1845,40.0318,40.0559,158300.0
2007-08-17 13:20:00,49.81,49.95,49.76,49.83,175300.0,40.0478,40.1604,40.0076,40.0639,175300.0
2007-08-17 13:30:00,49.83,50.0,49.73,49.92,169700.0,40.0639,40.2006,39.9835,40.1363,169700.0
2007-08-17 13:40:00,49.91,49.94,49.67,49.69,88700.0,40.1282,40.1524,39.9353,39.9514,88700.0
2007-08-17 13:50:00,49.69,49.79,49.61,49.7,88200.0,39.9514,40.0318,39.887,39.9594,88200.0
2007-08-17 14:00:00,49.7,49.71,49.26,49.34,151100.0,39.9594,39.9674,39.6056,39.67,151100.0
2007-08-17 14:10:00,49.33,49.45,49.27,49.36,113200.0,39.6619,39.7584,39.6137,39.686,113200.0
2007-08-17 14:20:00,49.36,49.56,49.33,49.47,116400.0,39.686,39.8468,39.6619,39.7745,116400.0
2007-08-17 14:30:00,49.46,49.54,49.38,49.46,94600.0,39.7664,39.8308,39.7021,39.7664,94600.0
2007-08-17 14:40:00,49.46,49.55,49.4,49.51,74100.0,39.7664,39.8388,39.7182,39.8066,74100.0
2007-08-17 14:50:00,49.51,49.52,49.4,49.44,58800.0,39.8066,39.8147,39.7182,39.7504,58800.0
2007-08-17 15:00:00,49.44,49.82,49.42,49.74,309200.0,39.7504,40.0559,39.7343,39.9916,309200.0
2007-08-17 15:10:00,49.74,50.17,49.74,50.05,142100.0,39.9916,40.3373,39.9916,40.2408,142100.0
2007-08-17 15:20:00,50.02,50.07,49.86,49.94,169800.0,40.2167,40.2569,40.088,40.1524,169800.0
2007-08-17 15:30:00,49.95,50.1,49.94,50.01,158600.0,40.1604,40.281,40.1524,40.2086,158600.0
2007-08-17 15:40:00,50.01,50.08,49.95,50.0,390100.0,40.2086,40.2649,40.1604,40.2006,390100.0
2007-08-17 15:50:00,50.0,50.08,49.87,49.9,402500.0,40.2006,40.2649,40.0961,40.1202,402500.0
2007-08-20 09:30:00,49.3,49.46,49.0,49.13,248000.0,39.6378,39.7664,39.3966,39.5011,248000.0
2007-08-20 09:40:00,49.12,49.26,48.77,48.82,214900.0,39.4931,39.6056,39.2117,39.2519,214900.0
2007-08-20 09:50:00,48.85,48.91,48.24,48.41,221700.0,39.276,39.3242,38.7855,38.9222,221700.0
2007-08-20 10:00:00,48.41,48.48,48.12,48.24,240000.0,38.9222,38.9785,38.6891,38.7855,240000.0
2007-08-20 10:10:00,48.23,48.32,48.05,48.15,286300.0,38.7775,38.8499,38.6328,38.7132,286300.0
2007-08-20 10:20:00,48.14,48.18,47.53,47.89,416800.0,38.7051,38.7373,38.2147,38.5041,416800.0
2007-08-20 10:30:00,47.89,48.14,47.77,47.8,230400.0,38.5041,38.7051,38.4077,38.4318,230400.0
2007-08-20 10:40:00,47.8,47.84,47.63,47.74,187300.0,38.4318,38.4639,38.2951,38.3835,187300.0
2007-08-20 10:50:00,47.75,47.84,47.71,47.79,213500.0,38.3916,38.4639,38.3594,38.4237,213500.0
2007-08-20 11:00:00,47.79,47.85,47.26,47.56,463600.0,38.4237,38.472,37.9976,38.2388,463600.0
2007-08-20 11:10:00,47.56,47.65,47.48,47.52,193700.0,38.2388,38.3112,38.1745,38.2067,193700.0
2007-08-20 11:20:00,47.52,47.54,47.3,47.41,186400.0,38.2067,38.2227,38.0298,38.1182,186400.0
2007-08-20 11:30:00,47.4,47.44,47.26,47.36,174100.0,38.1102,38.1423,37.9976,38.078,174100.0
2007-08-20 11:40:00,47.34,47.42,47.29,47.3,108500.0,38.0619,38.1263,38.0217,38.0298,108500.0
2007-08-20 11:50:00,47.31,47.37,47.13,47.19,180500.0,38.0378,38.0861,37.8931,37.9413,180500.0
2007-08-20 12:00:00,47.19,47.21,46.62,46.67,299100.0,37.9413,37.9574,37.483,37.5232,299100.0
2007-08-20 12:10:00,46.67,46.8,46.39,46.57,312200.0,37.5232,37.6278,37.2981,37.4428,312200.0
2007-08-20 12:20:00,46.56,46.64,46.09,46.29,542600.0,37.4348,37.4991,37.0569,37.2177,542600.0
2007-08-20 12:30:00,46.29,46.85,46.19,46.51,454800.0,37.2177,37.668,37.1373,37.3946,454800.0
2007-08-20 12:40:00,46.51,46.76,46.35,46.54,252200.0,37.3946,37.5956,37.266,37.4187,252200.0
2007-08-20 12:50:00,46.54,46.56,46.05,46.06,502100.0,37.4187,37.4348,37.0248,37.0328,502100.0
2007-08-20 13:00:00,46.08,46.26,46.02,46.2,233300.0,37.0489,37.1936,37.0006,37.1454,233300.0
2007-08-20 13:10:00,46.2,46.27,46.0,46.02,423400.0,37.1454,37.2016,36.9846,37.0006,423400.0
2007-08-20 13:20:00,46.01,46.05,45.62,45.82,679800.0,36.9926,37.0248,36.679,36.8398,679800.0
2007-08-20 13:30:00,45.83,45.96,45.5,45.87,485900.0,36.8479,36.9524,36.5826,36.88,485900.0
2007-08-20 13:40:00,45.9,46.15,45.83,45.85,339100.0,36.9042,37.1052,36.8479,36.864,339100.0
2007-08-20 13:50:00,45.86,46.03,45.6,45.82,455700.0,36.872,37.0087,36.663,36.8398,455700.0
2007-08-20 14:00:00,45.83,45.88,45.41,45.63,248900.0,36.8479,36.8881,36.5102,36.6871,248900.0
2007-08-20 14:10:00,45.64,45.72,45.41,45.46,360300.0,36.6951,36.7594,36.5102,36.5504,360300.0
2007-08-20 14:20:00,45.48,45.55,45.15,45.36,363700.0,36.5665,36.6228,36.3011,36.47,363700.0
2007-08-20 14:30:00,45.36,45.91,45.21,45.75,531800.0,36.47,36.9122,36.3494,36.7836,531800.0
2007-08-20 14:40:00,45.77,45.94,45.6,45.72,337300.0,36.7996,36.9363,36.663,36.7594,337300.0
2007-08-20 14:50:00,45.72,46.11,45.57,45.86,381100.0,36.7594,37.073,36.6388,36.872,381100.0
2007-08-20 15:00:00,45.84,46.23,45.82,46.16,362100.0,36.8559,37.1695,36.8398,37.1132,362100.0
2007-08-20 15:10:00,46.16,46.27,45.51,45.98,403800.0,37.1132,37.2016,36.5906,36.9685,403800.0
2007-08-20 15:20:00,45.99,46.02,45.74,45.76,396900.0,36.9765,37.0006,36.7755,36.7916,396900.0
2007-08-20 15:30:00,45.75,45.94,45.5,45.53,349200.0,36.7836,36.9363,36.5826,36.6067,349200.0
2007-08-20 15:40:00,45.53,45.77,45.53,45.71,407500.0,36.6067,36.7996,36.6067,36.7514,407500.0
2007-08-20 15:50:00,45.71,45.99,45.62,45.87,550200.0,36.7514,36.9765,36.679,36.88,550200.0
2007-08-21 09:30:00,44.91,48.0,44.52,47.18,695100.0,36.1082,38.5926,35.7946,37.9333,695100.0
2007-08-21 09:40:00,47.21,48.25,47.0,47.05,703000.0,37.9574,38.7936,37.7886,37.8288,703000.0
2007-08-21 09:50:00,47.05,47.61,47.01,47.56,337300.0,37.8288,38.279,37.7966,38.2388,337300.0
2007-08-21 10:00:00,47.58,47.84,47.0,47.67,300000.0,38.2549,38.4639,37.7886,38.3273,300000.0
2007-08-21 10:10:00,47.62,47.8,47.35,47.5,494300.0,38.2871,38.4318,38.07,38.1906,494300.0
2007-08-21 10:20:00,47.5,47.65,47.33,47.51,263900.0,38.1906,38.3112,38.0539,38.1986,263900.0
2007-08-21 10:30:00,47.51,47.62,47.37,47.38,219200.0,38.1986,38.2871,38.0861,38.0941,219200.0
2007-08-21 10:40:00,47.37,47.44,47.09,47.22,348800.0,38.0861,38.1423,37.8609,37.9655,348800.0
2007-08-21 10:50:00,47.22,47.43,47.18,47.34,155200.0,37.9655,38.1343,37.9333,38.0619,155200.0
2007-08-21 11:00:00,47.34,47.45,47.18,47.21,337000.0,38.0619,38.1504,37.9333,37.9574,337000.0
2007-08-21 11:10:00,47.25,47.25,46.36,46.66,290600.0,37.9896,37.9896,37.274,37.5152,290600.0
2007-08-21 11:20:00,46.66,47.25,46.46,47.19,357900.0,37.5152,37.9896,37.3544,37.9413,357900.0
2007-08-21 11:30:00,47.18,47.55,47.08,47.35,198000.0,37.9333,38.2308,37.8529,38.07,198000.0
2007-08-21 11:40:00,47.35,47.66,47.29,47.4,759700.0,38.07,38.3192,38.0217,38.1102,759700.0
2007-08-21 11:50:00,47.42,47.77,47.29,47.54,215100.0,38.1263,38.4077,38.0217,38.2227,215100.0
2007-08-21 12:00:00,47.55,47.69,47.51,47.56,176000.0,38.2308,38.3433,38.1986,38.2388,176000.0
2007-08-21 12:10:00,47.55,47.63,47.45,47.59,162300.0,38.2308,38.2951,38.1504,38.2629,162300.0
2007-08-21 12:20:00,47.57,47.62,47.5,47.52,145800.0,38.2469,38.2871,38.1906,38.2067,145800.0
2007-08-21 12:30:00,47.53,47.58,47.37,47.5,317400.0,38.2147,38.2549,38.0861,38.1906,317400.0
2007-08-21 12:40:00,47.46,47.52,47.42,47.42,80700.0,38.1584,38.2067,38.1263,38.1263,80700.0
2007-08-21 12:50:00,47.44,47.44,47.17,47.32,297600.0,38.1423,38.1423,37.9253,38.0459,297600.0
2007-08-21 13:00:00,47.33,47.46,47.31,47.4,182900.0,38.0539,38.1584,38.0378,38.1102,182900.0
2007-08-21 13:10:00,47.4,47.4,47.36,47.39,153400.0,38.1102,38.1102,38.078,38.1021,153400.0
2007-08-21 13:20:00,47.39,47.5,47.24,47.5,411100.0,38.1021,38.1906,37.9815,38.1906,411100.0
2007-08-21 13:30:00,47.5,47.75,47.5,47.56,365300.0,38.1906,38.3916,38.1906,38.2388,365300.0
2007-08-21 13:40:00,47.58,47.65,47.44,47.5,90000.0,38.2549,38.3112,38.1423,38.1906,90000.0
2007-08-21 13:50:00,47.53,47.55,47.39,47.4,117000.0,38.2147,38.2308,38.1021,38.1102,117000.0
2007-08-21 14:00:00,47.4,47.52,47.27,47.42,179800.0,38.1102,38.2067,38.0057,38.1263,179800.0
2007-08-21 14:10:00,47.41,47.45,47.36,47.38,118300.0,38.1182,38.1504,38.078,38.0941,118300.0
2007-08-21 14:20:00,47.38,47.49,47.32,47.4,250700.0,38.0941,38.1825,38.0459,38.1102,250700.0
2007-08-21 14:30:00,47.4,47.56,47.36,47.44,212300.0,38.1102,38.2388,38.078,38.1423,212300.0
2007-08-21 14:40:00,47.44,47.47,46.98,47.26,352500.0,38.1423,38.1665,37.7725,37.9976,352500.0
2007-08-21 14:50:00,47.26,47.27,47.07,47.22,96300.0,37.9976,38.0057,37.8449,37.9655,96300.0
2007-08-21 15:00:00,47.2,47.34,47.16,47.2,145900.0,37.9494,38.0619,37.9172,37.9494,145900.0
2007-08-21 15:10:00,47.19,47.24,47.06,47.13,197900.0,37.9413,37.9815,37.8368,37.8931,197900.0
2007-08-21 15:20:00,47.12,47.2,46.88,47.08,407200.0,37.8851,37.9494,37.6921,37.8529,407200.0
2007-08-21 15:30:00,47.08,47.23,47.04,47.19,418100.0,37.8529,37.9735,37.8207,37.9413,418100.0
2007-08-21 15:40:00,47.17,47.24,46.89,46.94,275600.0,37.9253,37.9815,37.7001,37.7403,275600.0
2007-08-21 15:50:00,46.93,46.97,46.58,46.73,414700.0,37.7323,37.7645,37.4509,37.5715,414700.0
2007-08-22 09:30:00,47.02,48.19,46.89,47.94,321200.0,37.8047,38.7453,37.7001,38.5443,321200.0
2007-08-22 09:40:00,47.98,48.29,47.8,47.87,512600.0,38.5765,38.8257,38.4318,38.4881,512600.0
2007-08-22 09:50:00,47.89,47.98,47.27,47.27,366500.0,38.5041,38.5765,38.0057,38.0057,366500.0
2007-08-22 10:00:00,47.27,47.56,47.09,47.46,309000.0,38.0057,38.2388,37.8609,38.1584,309000.0
2007-08-22 10:10:00,47.46,47.51,47.28,47.36,234100.0,38.1584,38.1986,38.0137,38.078,234100.0
2007-08-22 10:20:00,47.37,47.37,47.13,47.32,140000.0,38.0861,38.0861,37.8931,38.0459,140000.0
2007-08-22 10:30:00,47.34,47.5,47.34,47.43,129800.0,38.0619,38.1906,38.0619,38.1343,129800.0
2007-08-22 10:40:00,47.43,47.44,47.32,47.38,145900.0,38.1343,38.1423,38.0459,38.0941,145900.0
2007-08-22 10:50:00,47.39,47.4,47.26,47.29,81900.0,38.1021,38.1102,37.9976,38.0217,81900.0
2007-08-22 11:00:00,47.3,47.33,47.03,47.06,224400.0,38.0298,38.0539,37.8127,37.8368,224400.0
2007-08-22 11:10:00,47.08,47.09,46.78,46.84,215000.0,37.8529,37.8609,37.6117,37.6599,215000.0
2007-08-22 11:20:00,46.83,46.89,46.69,46.73,118000.0,37.6519,37.7001,37.5393,37.5715,118000.0
2007-08-22 11:30:00,46.73,46.75,46.45,46.59,179900.0,37.5715,37.5876,37.3464,37.4589,179900.0
2007-08-22 11:40:00,46.58,46.8,46.25,46.8,309900.0,37.4509,37.6278,37.1856,37.6278,309900.0
2007-08-22 11:50:00,46.8,46.8,46.44,46.51,148500.0,37.6278,37.6278,37.3383,37.3946,148500.0
2007-08-22 12:00:00,46.5,46.59,46.44,46.58,81200.0,37.3866,37.4589,37.3383,37.4509,81200.0
2007-08-22 12:10:00,46.58,46.69,46.54,46.68,56400.0,37.4509,37.5393,37.4187,37.5313,56400.0
2007-08-22 12:20:00,46.69,46.78,46.54,46.56,88100.0,37.5393,37.6117,37.4187,37.4348,88100.0
2007-08-22 12:30:00,46.56,46.58,46.4,46.51,131400.0,37.4348,37.4509,37.3062,37.3946,131400.0
2007-08-22 12:40:00,46.5,46.59,46.35,46.39,85600.0,37.3866,37.4589,37.266,37.2981,85600.0
2007-08-22 12:50:00,46.39,46.66,46.36,46.63,55500.0,37.2981,37.5152,37.274,37.4911,55500.0
2007-08-22 13:00:00,46.61,46.63,46.35,46.35,198100.0,37.475,37.4911,37.266,37.266,198100.0
2007-08-22 13:10:00,46.36,46.6,46.33,46.56,109400.0,37.274,37.467,37.2499,37.4348,109400.0
2007-08-22 13:20:00,46.56,46.66,46.5,46.63,209600.0,37.4348,37.5152,37.3866,37.4911,209600.0
2007-08-22 13:30:00,46.62,46.63,46.52,46.58,152600.0,37.483,37.4911,37.4026,37.4509,152600.0
2007-08-22 13:40:00,46.58,46.65,46.53,46.61,119800.0,37.4509,37.5072,37.4107,37.475,119800.0
2007-08-22 13:50:00,46.6,46.8,46.57,46.75,76000.0,37.467,37.6278,37.4428,37.5876,76000.0
2007-08-22 14:00:00,46.74,46.75,46.58,46.64,98400.0,37.5795,37.5876,37.4509,37.4991,98400.0
2007-08-22 14:10:00,46.61,46.62,46.49,46.51,113100.0,37.475,37.483,37.3785,37.3946,113100.0
2007-08-22 14:20:00,46.53,46.54,46.26,46.29,149700.0,37.4107,37.4187,37.1936,37.2177,149700.0
2007-08-22 14:30:00,46.29,46.4,46.14,46.36,119700.0,37.2177,37.3062,37.0971,37.274,119700.0
2007-08-22 14:40:00,46.37,46.48,46.29,46.35,58100.0,37.282,37.3705,37.2177,37.266,58100.0
2007-08-22 14:50:00,46.35,46.5,46.24,46.36,294300.0,37.266,37.3866,37.1775,37.274,294300.0
2007-08-22 15:00:00,46.36,46.46,46.26,46.39,392500.0,37.274,37.3544,37.1936,37.2981,392500.0
2007-08-22 15:10:00,46.38,46.45,46.37,46.4,112700.0,37.2901,37.3464,37.282,37.3062,112700.0
2007-08-22 15:20:00,46.4,46.54,46.3,46.31,347300.0,37.3062,37.4187,37.2258,37.2338,347300.0
2007-08-22 15:30:00,46.33,46.54,46.33,46.5,307000.0,37.2499,37.4187,37.2499,37.3866,307000.0
2007-08-22 15:40:00,46.5,46.53,46.34,46.39,519200.0,37.3866,37.4107,37.2579,37.2981,519200.0
2007-08-22 15:50:00,46.39,46.58,46.27,46.58,310500.0,37.2981,37.4509,37.2016,37.4509,310500.0
2007-08-23 09:30:00,47.22,48.1,47.06,47.79,293900.0,37.9655,38.673,37.8368,38.4237,293900.0
2007-08-23 09:40:00,47.8,47.92,47.5,47.76,407100.0,38.4318,38.5283,38.1906,38.3996,407100.0
2007-08-23 09:50:00,47.76,47.85,47.56,47.7,261500.0,38.3996,38.472,38.2388,38.3514,261500.0
2007-08-23 10:00:00,47.7,47.78,47.6,47.6,94700.0,38.3514,38.4157,38.271,38.271,94700.0
2007-08-23 10:10:00,47.6,47.61,47.42,47.5,341200.0,38.271,38.279,38.1263,38.1906,341200.0
2007-08-23 10:20:00,47.49,47.5,47.43,47.47,95100.0,38.1825,38.1906,38.1343,38.1665,95100.0
2007-08-23 10:30:00,47.48,47.49,47.22,47.26,150600.0,38.1745,38.1825,37.9655,37.9976,150600.0
2007-08-23 10:40:00,47.26,47.29,47.06,47.06,224400.0,37.9976,38.0217,37.8368,37.8368,224400.0
2007-08-23 10:50:00,47.08,47.17,46.95,46.99,137400.0,37.8529,37.9253,37.7484,37.7805,137400.0
2007-08-23 11:00:00,46.99,46.99,46.71,46.82,164300.0,37.7805,37.7805,37.5554,37.6438,164300.0
2007-08-23 11:10:00,46.83,46.9,46.5,46.61,198400.0,37.6519,37.7082,37.3866,37.475,198400.0
2007-08-23 11:20:00,46.63,46.67,46.5,46.61,146400.0,37.4911,37.5232,37.3866,37.475,146400.0
2007-08-23 11:30:00,46.61,46.63,46.51,46.58,184100.0,37.475,37.4911,37.3946,37.4509,184100.0
2007-08-23 11:40:00,46.59,46.65,46.54,46.55,114200.0,37.4589,37.5072,37.4187,37.4268,114200.0
2007-08-23 11:50:00,46.55,46.6,46.33,46.4,114600.0,37.4268,37.467,37.2499,37.3062,114600.0
2007-08-23 12:00:00,46.39,46.42,46.03,46.18,148400.0,37.2981,37.3222,37.0087,37.1293,148400.0
2007-08-23 12:10:00,46.16,46.23,46.13,46.17,136100.0,37.1132,37.1695,37.0891,37.1212,136100.0
2007-08-23 12:20:00,46.17,46.18,46.05,46.12,133400.0,37.1212,37.1293,37.0248,37.081,133400.0
2007-08-23 12:30:00,46.1,46.15,46.03,46.12,144100.0,37.065,37.1052,37.0087,37.081,144100.0
2007-08-23 12:40:00,46.12,46.16,46.08,46.11,81300.0,37.081,37.1132,37.0489,37.073,81300.0
2007-08-23 12:50:00,46.12,46.13,46.01,46.12,79500.0,37.081,37.0891,36.9926,37.081,79500.0
2007-08-23 13:00:00,46.12,46.13,46.03,46.04,121100.0,37.081,37.0891,37.0087,37.0167,121100.0
2007-08-23 13:10:00,46.03,46.12,46.02,46.08,99400.0,37.0087,37.081,37.0006,37.0489,99400.0
2007-08-23 13:20:00,46.08,46.1,46.03,46.07,47100.0,37.0489,37.065,37.0087,37.0408,47100.0
2007-08-23 13:30:00,46.04,46.1,46.02,46.06,77700.0,37.0167,37.065,37.0006,37.0328,77700.0
2007-08-23 13:40:00,46.06,46.32,46.06,46.18,134100.0,37.0328,37.2418,37.0328,37.1293,134100.0
2007-08-23 13:50:00,46.18,46.2,46.1,46.18,93300.0,37.1293,37.1454,37.065,37.1293,93300.0
2007-08-23 14:00:00,46.16,46.33,46.16,46.3,157900.0,37.1132,37.2499,37.1132,37.2258,157900.0
2007-08-23 14:10:00,46.31,46.54,46.22,46.25,103400.0,37.2338,37.4187,37.1614,37.1856,103400.0
2007-08-23 14:20:00,46.24,46.26,46.1,46.22,55600.0,37.1775,37.1936,37.065,37.1614,55600.0
2007-08-23 14:30:00,46.23,46.29,46.05,46.06,64600.0,37.1695,37.2177,37.0248,37.0328,64600.0
2007-08-23 14:40:00,46.05,46.08,45.9,46.05,101400.0,37.0248,37.0489,36.9042,37.0248,101400.0
2007-08-23 14:50:00,46.05,46.22,46.02,46.1,247000.0,37.0248,37.1614,37.0006,37.065,247000.0
2007-08-23 15:00:00,46.12,46.21,46.07,46.15,209100.0,37.081,37.1534,37.0408,37.1052,209100.0
2007-08-23 15:10:00,46.15,46.25,46.09,46.19,164500.0,37.1052,37.1856,37.0569,37.1373,164500.0
2007-08-23 15:20:00,46.19,46.33,46.19,46.28,468000.0,37.1373,37.2499,37.1373,37.2097,468000.0
2007-08-23 15:30:00,46.28,46.29,46.05,46.05,238600.0,37.2097,37.2177,37.0248,37.0248,238600.0
2007-08-23 15:40:00,46.08,46.3,46.06,46.28,337400.0,37.0489,37.2258,37.0328,37.2097,337400.0
2007-08-23 15:50:00,46.26,46.28,46.16,46.18,273300.0,37.1936,37.2097,37.1132,37.1293,273300.0
2007-08-24 09:30:00,45.9,46.64,45.9,46.48,88000.0,36.9042,37.4991,36.9042,37.3705,88000.0
2007-08-24 09:40:00,46.49,46.49,46.31,46.33,114200.0,37.3785,37.3785,37.2338,37.2499,114200.0
2007-08-24 09:50:00,46.34,46.35,46.23,46.23,119000.0,37.2579,37.266,37.1695,37.1695,119000.0
2007-08-24 10:00:00,46.25,46.56,46.25,46.41,286700.0,37.1856,37.4348,37.1856,37.3142,286700.0
2007-08-24 10:10:00,46.41,46.51,46.29,46.39,321200.0,37.3142,37.3946,37.2177,37.2981,321200.0
2007-08-24 10:20:00,46.39,46.46,46.35,46.39,312100.0,37.2981,37.3544,37.266,37.2981,312100.0
2007-08-24 10:30:00,46.38,46.42,46.3,46.36,97100.0,37.2901,37.3222,37.2258,37.274,97100.0
2007-08-24 10:40:00,46.38,46.38,46.29,46.29,67000.0,37.2901,37.2901,37.2177,37.2177,67000.0
2007-08-24 10:50:00,46.29,46.31,46.27,46.29,80500.0,37.2177,37.2338,37.2016,37.2177,80500.0
2007-08-24 11:00:00,46.27,46.36,46.27,46.3,177500.0,37.2016,37.274,37.2016,37.2258,177500.0
2007-08-24 11:10:00,46.28,46.3,46.12,46.2,53700.0,37.2097,37.2258,37.081,37.1454,53700.0
2007-08-24 11:20:00,46.2,46.49,46.19,46.48,93100.0,37.1454,37.3785,37.1373,37.3705,93100.0
2007-08-24 11:30:00,46.48,46.74,46.44,46.64,109900.0,37.3705,37.5795,37.3383,37.4991,109900.0
2007-08-24 11:40:00,46.65,46.66,46.58,46.61,57900.0,37.5072,37.5152,37.4509,37.475,57900.0
2007-08-24 11:50:00,46.61,46.74,46.61,46.67,147000.0,37.475,37.5795,37.475,37.5232,147000.0
2007-08-24 12:00:00,46.67,46.78,46.66,46.7,149400.0,37.5232,37.6117,37.5152,37.5474,149400.0
2007-08-24 12:10:00,46.69,46.74,46.65,46.72,239200.0,37.5393,37.5795,37.5072,37.5634,239200.0
2007-08-24 12:20:00,46.7,46.74,46.57,46.6,138200.0,37.5474,37.5795,37.4428,37.467,138200.0
2007-08-24 12:30:00,46.6,46.64,46.51,46.61,91400.0,37.467,37.4991,37.3946,37.475,91400.0
2007-08-24 12:40:00,46.6,46.61,46.51,46.56,48300.0,37.467,37.475,37.3946,37.4348,48300.0
2007-08-24 12:50:00,46.56,46.57,46.55,46.55,64000.0,37.4348,37.4428,37.4268,37.4268,64000.0
2007-08-24 13:00:00,46.56,46.56,46.45,46.5,54500.0,37.4348,37.4348,37.3464,37.3866,54500.0
2007-08-24 13:10:00,46.5,46.5,46.45,46.49,72300.0,37.3866,37.3866,37.3464,37.3785,72300.0
2007-08-24 13:20:00,46.48,46.5,46.4,46.49,105800.0,37.3705,37.3866,37.3062,37.3785,105800.0
2007-08-24 13:30:00,46.49,46.5,46.25,46.3,85500.0,37.3785,37.3866,37.1856,37.2258,85500.0
2007-08-24 13:40:00,46.31,46.4,46.3,46.38,165700.0,37.2338,37.3062,37.2258,37.2901,165700.0
2007-08-24 13:50:00,46.37,46.41,46.36,46.38,357600.0,37.282,37.3142,37.274,37.2901,357600.0
2007-08-24 14:00:00,46.39,46.5,46.37,46.43,106300.0,37.2981,37.3866,37.282,37.3303,106300.0
2007-08-24 14:10:00,46.44,46.51,46.42,46.48,84500.0,37.3383,37.3946,37.3222,37.3705,84500.0
2007-08-24 14:20:00,46.48,46.49,46.45,46.47,113300.0,37.3705,37.3785,37.3464,37.3624,113300.0
2007-08-24 14:30:00,46.46,46.48,46.41,46.43,63000.0,37.3544,37.3705,37.3142,37.3303,63000.0
2007-08-24 14:40:00,46.43,46.43,46.36,46.4,90900.0,37.3303,37.3303,37.274,37.3062,90900.0
2007-08-24 14:50:00,46.39,46.52,46.38,46.49,328800.0,37.2981,37.4026,37.2901,37.3785,328800.0
2007-08-24 15:00:00,46.49,46.51,46.45,46.46,127400.0,37.3785,37.3946,37.3464,37.3544,127400.0
2007-08-24 15:10:00,46.46,46.49,46.44,46.45,142700.0,37.3544,37.3785,37.3383,37.3464,142700.0
2007-08-24 15:20:00,46.44,46.48,46.43,46.47,131100.0,37.3383,37.3705,37.3303,37.3624,131100.0
2007-08-24 15:30:00,46.47,46.67,46.46,46.58,212200.0,37.3624,37.5232,37.3544,37.4509,212200.0
2007-08-24 15:40:00,46.58,46.74,46.58,46.65,229100.0,37.4509,37.5795,37.4509,37.5072,229100.0
2007-08-24 15:50:00,46.65,46.65,46.44,46.47,431600.0,37.5072,37.5072,37.3383,37.3624,431600.0
2007-08-27 09:30:00,46.2,46.7,46.2,46.49,143800.0,37.1454,37.5474,37.1454,37.3785,143800.0
2007-08-27 09:40:00,46.5,46.57,46.37,46.4,215300.0,37.3866,37.4428,37.282,37.3062,215300.0
2007-08-27 09:50:00,46.4,46.81,46.39,46.74,172800.0,37.3062,37.6358,37.2981,37.5795,172800.0
2007-08-27 10:00:00,46.74,47.06,46.7,46.75,196900.0,37.5795,37.8368,37.5474,37.5876,196900.0
2007-08-27 10:10:00,46.75,46.79,46.55,46.62,101500.0,37.5876,37.6197,37.4268,37.483,101500.0
2007-08-27 10:20:00,46.61,46.65,46.36,46.63,167900.0,37.475,37.5072,37.274,37.4911,167900.0
2007-08-27 10:30:00,46.63,46.66,46.39,46.39,100700.0,37.4911,37.5152,37.2981,37.2981,100700.0
2007-08-27 10:40:00,46.39,46.4,46.23,46.24,70000.0,37.2981,37.3062,37.1695,37.1775,70000.0
2007-08-27 10:50:00,46.24,46.35,46.22,46.33,116400.0,37.1775,37.266,37.1614,37.2499,116400.0
2007-08-27 11:00:00,46.34,46.49,46.33,46.43,70500.0,37.2579,37.3785,37.2499,37.3303,70500.0
2007-08-27 11:10:00,46.45,46.45,46.39,46.43,50500.0,37.3464,37.3464,37.2981,37.3303,50500.0
2007-08-27 11:20:00,46.41,46.45,46.38,46.39,86100.0,37.3142,37.3464,37.2901,37.2981,86100.0
2007-08-27 11:30:00,46.39,46.41,46.32,46.32,48600.0,37.2981,37.3142,37.2418,37.2418,48600.0
2007-08-27 11:40:00,46.33,46.5,46.32,46.49,41800.0,37.2499,37.3866,37.2418,37.3785,41800.0
2007-08-27 11:50:00,46.48,46.49,46.26,46.27,44200.0,37.3705,37.3785,37.1936,37.2016,44200.0
2007-08-27 12:00:00,46.28,46.28,46.22,46.24,134100.0,37.2097,37.2097,37.1614,37.1775,134100.0
2007-08-27 12:10:00,46.25,46.5,46.24,46.45,159000.0,37.1856,37.3866,37.1775,37.3464,159000.0
2007-08-27 12:20:00,46.47,46.5,46.17,46.23,100000.0,37.3624,37.3866,37.1212,37.1695,100000.0
2007-08-27 12:30:00,46.23,46.42,46.21,46.38,58400.0,37.1695,37.3222,37.1534,37.2901,58400.0
2007-08-27 12:40:00,46.37,46.37,46.29,46.29,39800.0,37.282,37.282,37.2177,37.2177,39800.0
2007-08-27 12:50:00,46.3,46.3,46.19,46.2,73600.0,37.2258,37.2258,37.1373,37.1454,73600.0
2007-08-27 13:00:00,46.19,46.35,46.19,46.28,123000.0,37.1373,37.266,37.1373,37.2097,123000.0
2007-08-27 13:10:00,46.3,46.31,46.24,46.24,61400.0,37.2258,37.2338,37.1775,37.1775,61400.0
2007-08-27 13:20:00,46.23,46.24,46.1,46.14,74100.0,37.1695,37.1775,37.065,37.0971,74100.0
2007-08-27 13:30:00,46.14,46.19,46.0,46.03,151800.0,37.0971,37.1373,36.9846,37.0087,151800.0
2007-08-27 13:40:00,46.02,46.1,45.99,46.05,63300.0,37.0006,37.065,36.9765,37.0248,63300.0
2007-08-27 13:50:00,46.06,46.06,45.93,45.95,74200.0,37.0328,37.0328,36.9283,36.9444,74200.0
2007-08-27 14:00:00,45.94,46.05,45.91,46.0,52500.0,36.9363,37.0248,36.9122,36.9846,52500.0
2007-08-27 14:10:00,46.01,46.09,46.0,46.07,124100.0,36.9926,37.0569,36.9846,37.0408,124100.0
2007-08-27 14:20:00,46.07,46.12,46.04,46.08,139000.0,37.0408,37.081,37.0167,37.0489,139000.0
2007-08-27 14:30:00,46.09,46.35,46.06,46.3,144200.0,37.0569,37.266,37.0328,37.2258,144200.0
2007-08-27 14:40:00,46.28,46.31,46.13,46.25,172100.0,37.2097,37.2338,37.0891,37.1856,172100.0
2007-08-27 14:50:00,46.25,46.3,46.21,46.22,76600.0,37.1856,37.2258,37.1534,37.1614,76600.0
2007-08-27 15:00:00,46.22,46.3,46.19,46.29,130500.0,37.1614,37.2258,37.1373,37.2177,130500.0
2007-08-27 15:10:00,46.28,46.42,46.26,46.29,66800.0,37.2097,37.3222,37.1936,37.2177,66800.0
2007-08-27 15:20:00,46.29,46.39,46.26,46.31,69400.0,37.2177,37.2981,37.1936,37.2338,69400.0
2007-08-27 15:30:00,46.31,46.32,46.24,46.26,129100.0,37.2338,37.2418,37.1775,37.1936,129100.0
2007-08-27 15:40:00,46.27,46.35,46.24,46.24,152600.0,37.2016,37.266,37.1775,37.1775,152600.0
2007-08-27 15:50:00,46.24,46.25,46.05,46.22,204200.0,37.1775,37.1856,37.0248,37.1614,204200.0
2007-08-28 09:30:00,45.66,46.68,45.52,45.54,140600.0,36.7112,37.5313,36.5986,36.6147,140600.0
2007-08-28 09:40:00,45.53,45.55,45.25,45.28,144100.0,36.6067,36.6228,36.3815,36.4057,144100.0
2007-08-28 09:50:00,45.29,45.32,44.9,45.16,184600.0,36.4137,36.4378,36.1001,36.3092,184600.0
2007-08-28 10:00:00,45.17,45.28,44.95,45.04,124900.0,36.3172,36.4057,36.1403,36.2127,124900.0
2007-08-28 10:10:00,45.04,45.07,44.95,45.01,93600.0,36.2127,36.2368,36.1403,36.1886,93600.0
2007-08-28 10:20:00,45.01,45.07,44.96,44.98,169500.0,36.1886,36.2368,36.1484,36.1645,169500.0
2007-08-28 10:30:00,44.97,45.04,44.97,45.04,98900.0,36.1564,36.2127,36.1564,36.2127,98900.0
2007-08-28 10:40:00,45.01,45.03,44.92,44.95,65100.0,36.1886,36.2047,36.1162,36.1403,65100.0
2007-08-28 10:50:00,44.96,44.98,44.71,44.93,88000.0,36.1484,36.1645,35.9474,36.1243,88000.0
2007-08-28 11:00:00,44.93,44.93,44.78,44.91,139200.0,36.1243,36.1243,36.0037,36.1082,139200.0
2007-08-28 11:10:00,44.91,45.4,44.89,45.25,193400.0,36.1082,36.5022,36.0921,36.3815,193400.0
2007-08-28 11:20:00,45.28,45.38,45.08,45.35,79900.0,36.4057,36.4861,36.2449,36.462,79900.0
2007-08-28 11:30:00,45.35,45.39,45.25,45.3,99200.0,36.462,36.4941,36.3815,36.4218,99200.0
2007-08-28 11:40:00,45.3,45.4,45.09,45.12,92400.0,36.4218,36.5022,36.2529,36.277,92400.0
2007-08-28 11:50:00,45.11,45.12,44.98,44.98,58500.0,36.269,36.277,36.1645,36.1645,58500.0
2007-08-28 12:00:00,44.98,45.11,44.98,45.11,47500.0,36.1645,36.269,36.1645,36.269,47500.0
2007-08-28 12:10:00,45.09,45.17,45.08,45.13,42900.0,36.2529,36.3172,36.2449,36.2851,42900.0
2007-08-28 12:20:00,45.1,45.31,45.1,45.23,52200.0,36.2609,36.4298,36.2609,36.3655,52200.0
2007-08-28 12:30:00,45.25,45.38,45.24,45.34,37500.0,36.3815,36.4861,36.3735,36.4539,37500.0
2007-08-28 12:40:00,45.32,45.43,45.29,45.35,57400.0,36.4378,36.5263,36.4137,36.462,57400.0
2007-08-28 12:50:00,45.35,45.46,45.08,45.09,144500.0,36.462,36.5504,36.2449,36.2529,144500.0
2007-08-28 13:00:00,45.11,45.12,45.07,45.1,41200.0,36.269,36.277,36.2368,36.2609,41200.0
2007-08-28 13:10:00,45.1,45.11,45.05,45.1,30100.0,36.2609,36.269,36.2207,36.2609,30100.0
2007-08-28 13:20:00,45.1,45.15,45.07,45.08,71800.0,36.2609,36.3011,36.2368,36.2449,71800.0
2007-08-28 13:30:00,45.08,45.25,45.08,45.22,54400.0,36.2449,36.3815,36.2449,36.3574,54400.0
2007-08-28 13:40:00,45.21,45.24,45.11,45.11,37400.0,36.3494,36.3735,36.269,36.269,37400.0
2007-08-28 13:50:00,45.12,45.12,45.05,45.08,28100.0,36.277,36.277,36.2207,36.2449,28100.0
2007-08-28 14:00:00,45.08,45.2,45.0,45.12,82100.0,36.2449,36.3413,36.1805,36.277,82100.0
2007-08-28 14:10:00,45.11,45.26,45.08,45.2,81100.0,36.269,36.3896,36.2449,36.3413,81100.0
2007-08-28 14:20:00,45.2,45.36,45.19,45.27,58100.0,36.3413,36.47,36.3333,36.3976,58100.0
2007-08-28 14:30:00,45.27,45.3,45.15,45.15,52100.0,36.3976,36.4218,36.3011,36.3011,52100.0
2007-08-28 14:40:00,45.15,45.24,45.15,45.21,65400.0,36.3011,36.3735,36.3011,36.3494,65400.0
2007-08-28 14:50:00,45.21,45.21,45.14,45.16,45500.0,36.3494,36.3494,36.2931,36.3092,45500.0
2007-08-28 15:00:00,45.15,45.19,45.09,45.11,82800.0,36.3011,36.3333,36.2529,36.269,82800.0
2007-08-28 15:10:00,45.11,45.21,45.09,45.17,81200.0,36.269,36.3494,36.2529,36.3172,81200.0
2007-08-28 15:20:00,45.17,45.23,45.15,45.17,95400.0,36.3172,36.3655,36.3011,36.3172,95400.0
2007-08-28 15:30:00,45.17,45.18,45.08,45.11,133600.0,36.3172,36.3253,36.2449,36.269,133600.0
2007-08-28 15:40:00,45.11,45.11,44.87,44.88,172800.0,36.269,36.269,36.076,36.0841,172800.0
2007-08-28 15:50:00,44.88,44.92,44.78,44.84,253800.0,36.0841,36.1162,36.0037,36.0519,253800.0
2007-08-29 09:30:00,45.4,45.94,45.3,45.52,186700.0,36.5022,36.9363,36.4218,36.5986,186700.0
2007-08-29 09:40:00,45.52,45.64,45.02,45.03,118000.0,36.5986,36.6951,36.1966,36.2047,118000.0
2007-08-29 09:50:00,45.02,45.26,45.02,45.07,86700.0,36.1966,36.3896,36.1966,36.2368,86700.0
2007-08-29 10:00:00,45.07,45.07,44.83,44.91,95700.0,36.2368,36.2368,36.0439,36.1082,95700.0
2007-08-29 10:10:00,44.91,44.95,44.63,44.9,92000.0,36.1082,36.1403,35.8831,36.1001,92000.0
2007-08-29 10:20:00,44.9,44.95,44.88,44.89,59700.0,36.1001,36.1403,36.0841,36.0921,59700.0
2007-08-29 10:30:00,44.88,44.93,44.61,44.66,111200.0,36.0841,36.1243,35.867,35.9072,111200.0
2007-08-29 10:40:00,44.67,44.86,44.64,44.68,70400.0,35.9152,36.068,35.8911,35.9233,70400.0
2007-08-29 10:50:00,44.68,45.26,44.68,45.24,101600.0,35.9233,36.3896,35.9233,36.3735,101600.0
2007-08-29 11:00:00,45.24,45.3,45.1,45.24,98000.0,36.3735,36.4218,36.2609,36.3735,98000.0
2007-08-29 11:10:00,45.24,45.28,45.07,45.2,84300.0,36.3735,36.4057,36.2368,36.3413,84300.0
2007-08-29 11:20:00,45.21,45.26,45.16,45.22,77200.0,36.3494,36.3896,36.3092,36.3574,77200.0
2007-08-29 11:30:00,45.23,45.37,45.17,45.33,94900.0,36.3655,36.478,36.3172,36.4459,94900.0
2007-08-29 11:40:00,45.33,45.42,45.33,45.33,63900.0,36.4459,36.5182,36.4459,36.4459,63900.0
2007-08-29 11:50:00,45.33,45.38,45.28,45.33,107500.0,36.4459,36.4861,36.4057,36.4459,107500.0
2007-08-29 12:00:00,45.34,45.35,45.28,45.3,41700.0,36.4539,36.462,36.4057,36.4218,41700.0
2007-08-29 12:10:00,45.3,45.34,45.27,45.31,42200.0,36.4218,36.4539,36.3976,36.4298,42200.0
2007-08-29 12:20:00,45.33,45.35,45.2,45.3,54100.0,36.4459,36.462,36.3413,36.4218,54100.0
2007-08-29 12:30:00,45.3,45.41,45.3,45.35,42900.0,36.4218,36.5102,36.4218,36.462,42900.0
2007-08-29 12:40:00,45.35,45.6,45.35,45.49,93700.0,36.462,36.663,36.462,36.5745,93700.0
2007-08-29 12:50:00,45.48,45.5,45.32,45.42,44400.0,36.5665,36.5826,36.4378,36.5182,44400.0
2007-08-29 13:00:00,45.41,45.44,45.32,45.34,41300.0,36.5102,36.5343,36.4378,36.4539,41300.0
2007-08-29 13:10:00,45.34,45.36,45.27,45.29,24900.0,36.4539,36.47,36.3976,36.4137,24900.0
2007-08-29 13:20:00,45.29,45.29,45.21,45.21,46000.0,36.4137,36.4137,36.3494,36.3494,46000.0
2007-08-29 13:30:00,45.21,45.31,45.2,45.27,43600.0,36.3494,36.4298,36.3413,36.3976,43600.0
2007-08-29 13:40:00,45.26,45.38,45.22,45.24,41300.0,36.3896,36.4861,36.3574,36.3735,41300.0
2007-08-29 13:50:00,45.25,45.38,45.2,45.36,44300.0,36.3815,36.4861,36.3413,36.47,44300.0
2007-08-29 14:00:00,45.35,45.64,45.35,45.53,59400.0,36.462,36.6951,36.462,36.6067,59400.0
2007-08-29 14:10:00,45.52,45.58,45.45,45.5,62000.0,36.5986,36.6469,36.5424,36.5826,62000.0
2007-08-29 14:20:00,45.5,45.57,45.49,45.54,43300.0,36.5826,36.6388,36.5745,36.6147,43300.0
2007-08-29 14:30:00,45.54,45.77,45.54,45.73,83400.0,36.6147,36.7996,36.6147,36.7675,83400.0
2007-08-29 14:40:00,45.74,45.74,45.54,45.55,67900.0,36.7755,36.7755,36.6147,36.6228,67900.0
2007-08-29 14:50:00,45.55,45.56,45.44,45.46,50700.0,36.6228,36.6308,36.5343,36.5504,50700.0
2007-08-29 15:00:00,45.45,45.68,45.42,45.65,64900.0,36.5424,36.7273,36.5182,36.7032,64900.0
2007-08-29 15:10:00,45.66,45.74,45.62,45.65,51000.0,36.7112,36.7755,36.679,36.7032,51000.0
2007-08-29 15:20:00,45.64,45.67,45.59,45.63,69300.0,36.6951,36.7192,36.6549,36.6871,69300.0
2007-08-29 15:30:00,45.63,45.9,45.63,45.88,105300.0,36.6871,36.9042,36.6871,36.8881,105300.0
2007-08-29 15:40:00,45.89,45.94,45.84,45.91,110000.0,36.8961,36.9363,36.8559,36.9122,110000.0
2007-08-29 15:50:00,45.9,46.04,45.83,45.99,134000.0,36.9042,37.0167,36.8479,36.9765,134000.0
2007-08-30 09:30:00,45.44,45.98,45.28,45.97,86000.0,36.5343,36.9685,36.4057,36.9604,86000.0
2007-08-30 09:40:00,45.96,45.96,45.57,45.71,80700.0,36.9524,36.9524,36.6388,36.7514,80700.0
2007-08-30 09:50:00,45.73,45.99,45.69,45.7,116700.0,36.7675,36.9765,36.7353,36.7434,116700.0
2007-08-30 10:00:00,45.7,45.7,45.4,45.45,129900.0,36.7434,36.7434,36.5022,36.5424,129900.0
2007-08-30 10:10:00,45.46,45.72,45.44,45.59,93600.0,36.5504,36.7594,36.5343,36.6549,93600.0
2007-08-30 10:20:00,45.59,45.83,45.57,45.81,68500.0,36.6549,36.8479,36.6388,36.8318,68500.0
2007-08-30 10:30:00,45.8,45.98,45.75,45.81,101600.0,36.8238,36.9685,36.7836,36.8318,101600.0
2007-08-30 10:40:00,45.81,45.84,45.63,45.69,57700.0,36.8318,36.8559,36.6871,36.7353,57700.0
2007-08-30 10:50:00,45.69,45.82,45.69,45.79,34000.0,36.7353,36.8398,36.7353,36.8157,34000.0
2007-08-30 11:00:00,45.79,45.83,45.74,45.76,41400.0,36.8157,36.8479,36.7755,36.7916,41400.0
2007-08-30 11:10:00,45.75,45.98,45.74,45.97,95900.0,36.7836,36.9685,36.7755,36.9604,95900.0
2007-08-30 11:20:00,45.95,46.0,45.87,45.98,104300.0,36.9444,36.9846,36.88,36.9685,104300.0
2007-08-30 11:30:00,45.99,46.0,45.93,45.99,30400.0,36.9765,36.9846,36.9283,36.9765,30400.0
2007-08-30 11:40:00,46.0,46.0,45.93,45.95,34300.0,36.9846,36.9846,36.9283,36.9444,34300.0
2007-08-30 11:50:00,45.95,45.98,45.94,45.97,23200.0,36.9444,36.9685,36.9363,36.9604,23200.0
2007-08-30 12:00:00,45.96,45.99,45.85,45.88,63200.0,36.9524,36.9765,36.864,36.8881,63200.0
2007-08-30 12:10:00,45.88,45.98,45.75,45.75,77500.0,36.8881,36.9685,36.7836,36.7836,77500.0
2007-08-30 12:20:00,45.74,45.94,45.63,45.88,60500.0,36.7755,36.9363,36.6871,36.8881,60500.0
2007-08-30 12:30:00,45.87,45.97,45.83,45.94,30200.0,36.88,36.9604,36.8479,36.9363,30200.0
2007-08-30 12:40:00,45.94,46.0,45.88,45.88,36700.0,36.9363,36.9846,36.8881,36.8881,36700.0
2007-08-30 12:50:00,45.9,45.98,45.83,45.94,32000.0,36.9042,36.9685,36.8479,36.9363,32000.0
2007-08-30 13:00:00,45.96,46.09,45.93,46.06,63100.0,36.9524,37.0569,36.9283,37.0328,63100.0
2007-08-30 13:10:00,46.05,46.06,45.94,45.94,54500.0,37.0248,37.0328,36.9363,36.9363,54500.0
2007-08-30 13:20:00,45.97,46.0,45.86,45.88,42700.0,36.9604,36.9846,36.872,36.8881,42700.0
2007-08-30 13:30:00,45.89,45.89,45.69,45.73,29000.0,36.8961,36.8961,36.7353,36.7675,29000.0
2007-08-30 13:40:00,45.72,45.74,45.51,45.51,101000.0,36.7594,36.7755,36.5906,36.5906,101000.0
2007-08-30 13:50:00,45.51,45.62,45.5,45.58,80200.0,36.5906,36.679,36.5826,36.6469,80200.0
2007-08-30 14:00:00,45.57,45.94,45.54,45.54,85600.0,36.6388,36.9363,36.6147,36.6147,85600.0
2007-08-30 14:10:00,45.54,45.57,45.48,45.52,63100.0,36.6147,36.6388,36.5665,36.5986,63100.0
2007-08-30 14:20:00,45.52,45.53,45.38,45.42,136000.0,36.5986,36.6067,36.4861,36.5182,136000.0
2007-08-30 14:30:00,45.42,45.45,45.28,45.29,75800.0,36.5182,36.5424,36.4057,36.4137,75800.0
2007-08-30 14:40:00,45.3,45.31,40.05,45.09,153000.0,36.4218,36.4298,32.2007,36.2529,153000.0
2007-08-30 14:50:00,45.09,45.32,45.08,45.28,90500.0,36.2529,36.4378,36.2449,36.4057,90500.0
2007-08-30 15:00:00,45.28,45.58,45.28,45.49,75200.0,36.4057,36.6469,36.4057,36.5745,75200.0
2007-08-30 15:10:00,45.47,45.57,45.47,45.51,66200.0,36.5584,36.6388,36.5584,36.5906,66200.0
2007-08-30 15:20:00,45.49,45.52,45.21,45.25,124600.0,36.5745,36.5986,36.3494,36.3815,124600.0
2007-08-30 15:30:00,45.25,45.3,45.14,45.19,114800.0,36.3815,36.4218,36.2931,36.3333,114800.0
2007-08-30 15:40:00,45.2,45.24,45.02,45.05,141500.0,36.3413,36.3735,36.1966,36.2207,141500.0
2007-08-30 15:50:00,45.04,45.18,45.01,45.09,214600.0,36.2127,36.3253,36.1886,36.2529,214600.0
2007-08-31 09:30:00,46.01,46.09,45.36,45.52,153300.0,36.9926,37.0569,36.47,36.5986,153300.0
2007-08-31 09:40:00,45.52,45.58,45.23,45.38,110700.0,36.5986,36.6469,36.3655,36.4861,110700.0
2007-08-31 09:50:00,45.34,45.8,45.34,45.75,78500.0,36.4539,36.8238,36.4539,36.7836,78500.0
2007-08-31 10:00:00,45.76,46.35,45.39,45.52,168600.0,36.7916,37.266,36.4941,36.5986,168600.0
2007-08-31 10:10:00,45.56,45.78,45.35,45.5,119100.0,36.6308,36.8077,36.462,36.5826,119100.0
2007-08-31 10:20:00,45.54,45.87,45.49,45.59,139600.0,36.6147,36.88,36.5745,36.6549,139600.0
2007-08-31 10:30:00,45.59,45.97,45.53,45.89,70400.0,36.6549,36.9604,36.6067,36.8961,70400.0
2007-08-31 10:40:00,45.9,45.91,45.75,45.82,48100.0,36.9042,36.9122,36.7836,36.8398,48100.0
2007-08-31 10:50:00,45.86,45.9,45.6,45.6,31600.0,36.872,36.9042,36.663,36.663,31600.0
2007-08-31 11:00:00,45.56,45.64,45.37,45.38,43400.0,36.6308,36.6951,36.478,36.4861,43400.0
2007-08-31 11:10:00,45.41,45.63,45.36,45.42,62000.0,36.5102,36.6871,36.47,36.5182,62000.0
2007-08-31 11:20:00,45.44,45.59,45.36,45.53,57400.0,36.5343,36.6549,36.47,36.6067,57400.0
2007-08-31 11:30:00,45.52,45.79,45.5,45.79,69200.0,36.5986,36.8157,36.5826,36.8157,69200.0
2007-08-31 11:40:00,45.79,45.88,45.69,45.7,66000.0,36.8157,36.8881,36.7353,36.7434,66000.0
2007-08-31 11:50:00,45.7,45.9,45.67,45.79,174500.0,36.7434,36.9042,36.7192,36.8157,174500.0
2007-08-31 12:00:00,45.79,45.79,45.46,45.48,115300.0,36.8157,36.8157,36.5504,36.5665,115300.0
2007-08-31 12:10:00,45.5,45.61,45.48,45.61,58100.0,36.5826,36.671,36.5665,36.671,58100.0
2007-08-31 12:20:00,45.6,45.8,45.57,45.75,78900.0,36.663,36.8238,36.6388,36.7836,78900.0
2007-08-31 12:30:00,45.75,46.11,45.75,46.09,80500.0,36.7836,37.073,36.7836,37.0569,80500.0
2007-08-31 12:40:00,46.09,46.18,46.03,46.14,42500.0,37.0569,37.1293,37.0087,37.0971,42500.0
2007-08-31 12:50:00,46.15,46.15,46.06,46.09,33900.0,37.1052,37.1052,37.0328,37.0569,33900.0
2007-08-31 13:00:00,46.1,46.15,46.05,46.05,101100.0,37.065,37.1052,37.0248,37.0248,101100.0
2007-08-31 13:10:00,46.06,46.1,46.02,46.02,24700.0,37.0328,37.065,37.0006,37.0006,24700.0
2007-08-31 13:20:00,46.02,46.02,45.75,45.77,63200.0,37.0006,37.0006,36.7836,36.7996,63200.0
2007-08-31 13:30:00,45.78,45.89,45.74,45.87,45000.0,36.8077,36.8961,36.7755,36.88,45000.0
2007-08-31 13:40:00,45.87,45.87,45.71,45.72,18700.0,36.88,36.88,36.7514,36.7594,18700.0
2007-08-31 13:50:00,45.72,45.77,45.69,45.76,24200.0,36.7594,36.7996,36.7353,36.7916,24200.0
2007-08-31 14:00:00,45.77,45.89,45.73,45.89,71300.0,36.7996,36.8961,36.7675,36.8961,71300.0
2007-08-31 14:10:00,45.89,45.93,45.77,45.77,26300.0,36.8961,36.9283,36.7996,36.7996,26300.0
2007-08-31 14:20:00,45.79,45.81,45.72,45.78,21000.0,36.8157,36.8318,36.7594,36.8077,21000.0
2007-08-31 14:30:00,45.78,45.87,45.73,45.79,32900.0,36.8077,36.88,36.7675,36.8157,32900.0
2007-08-31 14:40:00,45.8,45.91,45.79,45.88,41900.0,36.8238,36.9122,36.8157,36.8881,41900.0
2007-08-31 14:50:00,45.88,45.97,45.88,45.91,42600.0,36.8881,36.9604,36.8881,36.9122,42600.0
2007-08-31 15:00:00,45.91,46.05,45.89,46.03,22100.0,36.9122,37.0248,36.8961,37.0087,22100.0
2007-08-31 15:10:00,46.03,46.14,45.99,46.05,40600.0,37.0087,37.0971,36.9765,37.0248,40600.0
2007-08-31 15:20:00,46.03,46.06,45.96,46.02,48300.0,37.0087,37.0328,36.9524,37.0006,48300.0
2007-08-31 15:30:00,46.02,46.25,46.02,46.21,140200.0,37.0006,37.1856,37.0006,37.1534,140200.0
2007-08-31 15:40:00,46.21,46.25,46.07,46.08,95700.0,37.1534,37.1856,37.0408,37.0489,95700.0
2007-08-31 15:50:00,46.08,46.14,45.8,45.9,256600.0,37.0489,37.0971,36.8238,36.9042,256600.0
2007-09-04 09:30:00,45.75,46.26,45.6,45.95,159800.0,36.7836,37.1936,36.663,36.9444,159800.0
2007-09-04 09:40:00,45.97,46.12,45.67,45.88,148500.0,36.9604,37.081,36.7192,36.8881,148500.0
2007-09-04 09:50:00,45.9,46.11,45.75,45.99,124600.0,36.9042,37.073,36.7836,36.9765,124600.0
2007-09-04 10:00:00,45.99,46.15,45.92,46.0,111900.0,36.9765,37.1052,36.9202,36.9846,111900.0
2007-09-04 10:10:00,46.0,46.06,45.89,45.91,65700.0,36.9846,37.0328,36.8961,36.9122,65700.0
2007-09-04 10:20:00,45.92,46.06,45.89,46.03,63200.0,36.9202,37.0328,36.8961,37.0087,63200.0
2007-09-04 10:30:00,46.06,46.37,46.05,46.31,67100.0,37.0328,37.282,37.0248,37.2338,67100.0
2007-09-04 10:40:00,46.3,46.37,46.24,46.31,42600.0,37.2258,37.282,37.1775,37.2338,42600.0
2007-09-04 10:50:00,46.32,46.48,46.28,46.46,59800.0,37.2418,37.3705,37.2097,37.3544,59800.0
2007-09-04 11:00:00,46.45,46.46,46.27,46.34,63400.0,37.3464,37.3544,37.2016,37.2579,63400.0
2007-09-04 11:10:00,46.33,46.46,46.27,46.38,78100.0,37.2499,37.3544,37.2016,37.2901,78100.0
2007-09-04 11:20:00,46.38,46.7,46.37,46.55,103900.0,37.2901,37.5474,37.282,37.4268,103900.0
2007-09-04 11:30:00,46.56,46.7,46.53,46.65,74200.0,37.4348,37.5474,37.4107,37.5072,74200.0
2007-09-04 11:40:00,46.66,46.68,46.6,46.66,64800.0,37.5152,37.5313,37.467,37.5152,64800.0
2007-09-04 11:50:00,46.66,46.67,46.6,46.61,38900.0,37.5152,37.5232,37.467,37.475,38900.0
2007-09-04 12:00:00,46.6,46.65,46.4,46.5,57800.0,37.467,37.5072,37.3062,37.3866,57800.0
2007-09-04 12:10:00,46.5,46.53,46.45,46.46,109800.0,37.3866,37.4107,37.3464,37.3544,109800.0
2007-09-04 12:20:00,46.46,46.48,46.43,46.46,59900.0,37.3544,37.3705,37.3303,37.3544,59900.0
2007-09-04 12:30:00,46.46,46.5,46.36,46.43,134700.0,37.3544,37.3866,37.274,37.3303,134700.0
2007-09-04 12:40:00,46.42,46.45,46.21,46.24,153500.0,37.3222,37.3464,37.1534,37.1775,153500.0
2007-09-04 12:50:00,46.24,46.31,46.23,46.25,50600.0,37.1775,37.2338,37.1695,37.1856,50600.0
2007-09-04 13:00:00,46.25,46.29,46.22,46.28,47800.0,37.1856,37.2177,37.1614,37.2097,47800.0
2007-09-04 13:10:00,46.26,46.38,46.25,46.27,77800.0,37.1936,37.2901,37.1856,37.2016,77800.0
2007-09-04 13:20:00,46.26,46.39,46.26,46.36,70400.0,37.1936,37.2981,37.1936,37.274,70400.0
2007-09-04 13:30:00,46.36,46.37,46.12,46.18,94200.0,37.274,37.282,37.081,37.1293,94200.0
2007-09-04 13:40:00,46.18,46.21,46.01,46.02,105700.0,37.1293,37.1534,36.9926,37.0006,105700.0
2007-09-04 13:50:00,46.04,46.07,46.0,46.02,42000.0,37.0167,37.0408,36.9846,37.0006,42000.0
2007-09-04 14:00:00,46.01,46.03,45.93,46.01,77300.0,36.9926,37.0087,36.9283,36.9926,77300.0
2007-09-04 14:10:00,46.02,46.08,46.0,46.07,66200.0,37.0006,37.0489,36.9846,37.0408,66200.0
2007-09-04 14:20:00,46.07,46.24,46.07,46.22,93200.0,37.0408,37.1775,37.0408,37.1614,93200.0
2007-09-04 14:30:00,46.23,46.45,46.22,46.43,121300.0,37.1695,37.3464,37.1614,37.3303,121300.0
2007-09-04 14:40:00,46.43,46.43,46.32,46.39,112900.0,37.3303,37.3303,37.2418,37.2981,112900.0
2007-09-04 14:50:00,46.38,46.39,46.29,46.33,91400.0,37.2901,37.2981,37.2177,37.2499,91400.0
2007-09-04 15:00:00,46.34,46.55,46.32,46.55,169400.0,37.2579,37.4268,37.2418,37.4268,169400.0
2007-09-04 15:10:00,46.55,46.58,46.4,46.42,85700.0,37.4268,37.4509,37.3062,37.3222,85700.0
2007-09-04 15:20:00,46.41,46.57,46.4,46.57,88800.0,37.3142,37.4428,37.3062,37.4428,88800.0
2007-09-04 15:30:00,46.56,46.8,46.5,46.52,192100.0,37.4348,37.6278,37.3866,37.4026,192100.0
2007-09-04 15:40:00,46.52,46.53,46.35,46.39,331100.0,37.4026,37.4107,37.266,37.2981,331100.0
2007-09-04 15:50:00,46.39,46.41,46.12,46.24,250900.0,37.2981,37.3142,37.081,37.1775,250900.0
2007-09-05 09:30:00,45.9,46.1,45.72,45.86,138500.0,36.9042,37.065,36.7594,36.872,138500.0
2007-09-05 09:40:00,45.86,45.91,45.25,45.45,173200.0,36.872,36.9122,36.3815,36.5424,173200.0
2007-09-05 09:50:00,45.46,45.58,45.33,45.33,91500.0,36.5504,36.6469,36.4459,36.4459,91500.0
2007-09-05 10:00:00,45.32,45.37,45.12,45.32,117800.0,36.4378,36.478,36.277,36.4378,117800.0
2007-09-05 10:10:00,45.27,45.3,45.15,45.24,148200.0,36.3976,36.4218,36.3011,36.3735,148200.0
2007-09-05 10:20:00,45.23,45.34,45.22,45.26,171000.0,36.3655,36.4539,36.3574,36.3896,171000.0
2007-09-05 10:30:00,45.24,45.34,45.14,45.29,308200.0,36.3735,36.4539,36.2931,36.4137,308200.0
2007-09-05 10:40:00,45.28,45.31,45.18,45.19,290600.0,36.4057,36.4298,36.3253,36.3333,290600.0
2007-09-05 10:50:00,45.18,45.19,45.07,45.15,77200.0,36.3253,36.3333,36.2368,36.3011,77200.0
2007-09-05 11:00:00,45.15,45.22,45.11,45.21,114600.0,36.3011,36.3574,36.269,36.3494,114600.0
2007-09-05 11:10:00,45.2,45.29,45.16,45.29,46200.0,36.3413,36.4137,36.3092,36.4137,46200.0
2007-09-05 11:20:00,45.29,45.31,45.21,45.22,53500.0,36.4137,36.4298,36.3494,36.3574,53500.0
2007-09-05 11:30:00,45.2,45.22,45.11,45.12,90600.0,36.3413,36.3574,36.269,36.277,90600.0
2007-09-05 11:40:00,45.12,45.16,45.08,45.09,91200.0,36.277,36.3092,36.2449,36.2529,91200.0
2007-09-05 11:50:00,45.09,45.1,44.99,45.01,111100.0,36.2529,36.2609,36.1725,36.1886,111100.0
2007-09-05 12:00:00,45.02,45.02,44.96,44.97,96600.0,36.1966,36.1966,36.1484,36.1564,96600.0
2007-09-05 12:10:00,44.97,44.97,44.86,44.88,100100.0,36.1564,36.1564,36.068,36.0841,100100.0
2007-09-05 12:20:00,44.88,45.01,44.84,44.96,110200.0,36.0841,36.1886,36.0519,36.1484,110200.0
2007-09-05 12:30:00,44.97,45.01,44.95,44.99,53800.0,36.1564,36.1886,36.1403,36.1725,53800.0
2007-09-05 12:40:00,44.99,45.02,44.98,45.0,68500.0,36.1725,36.1966,36.1645,36.1805,68500.0
2007-09-05 12:50:00,45.0,45.01,44.96,44.99,43500.0,36.1805,36.1886,36.1484,36.1725,43500.0
2007-09-05 13:00:00,44.99,45.09,44.97,45.06,94400.0,36.1725,36.2529,36.1564,36.2288,94400.0
2007-09-05 13:10:00,45.06,45.17,45.05,45.16,56200.0,36.2288,36.3172,36.2207,36.3092,56200.0
2007-09-05 13:20:00,45.16,45.25,45.15,45.23,70400.0,36.3092,36.3815,36.3011,36.3655,70400.0
2007-09-05 13:30:00,45.21,45.31,45.2,45.29,63100.0,36.3494,36.4298,36.3413,36.4137,63100.0
2007-09-05 13:40:00,45.29,45.31,45.16,45.27,35000.0,36.4137,36.4298,36.3092,36.3976,35000.0
2007-09-05 13:50:00,45.26,45.31,45.24,45.31,38600.0,36.3896,36.4298,36.3735,36.4298,38600.0
2007-09-05 14:00:00,45.32,45.35,45.24,45.29,73200.0,36.4378,36.462,36.3735,36.4137,73200.0
2007-09-05 14:10:00,45.29,45.35,45.28,45.28,53300.0,36.4137,36.462,36.4057,36.4057,53300.0
2007-09-05 14:20:00,45.29,45.29,45.19,45.19,64200.0,36.4137,36.4137,36.3333,36.3333,64200.0
2007-09-05 14:30:00,45.19,45.26,45.17,45.25,33900.0,36.3333,36.3896,36.3172,36.3815,33900.0
2007-09-05 14:40:00,45.26,45.27,45.2,45.21,47400.0,36.3896,36.3976,36.3413,36.3494,47400.0
2007-09-05 14:50:00,45.22,45.43,45.15,45.36,65400.0,36.3574,36.5263,36.3011,36.47,65400.0
2007-09-05 15:00:00,45.36,45.43,45.3,45.42,59000.0,36.47,36.5263,36.4218,36.5182,59000.0
2007-09-05 15:10:00,45.4,45.53,45.35,45.48,66600.0,36.5022,36.6067,36.462,36.5665,66600.0
2007-09-05 15:20:00,45.48,45.5,45.3,45.31,103500.0,36.5665,36.5826,36.4218,36.4298,103500.0
2007-09-05 15:30:00,45.31,45.32,45.03,45.04,174800.0,36.4298,36.4378,36.2047,36.2127,174800.0
2007-09-05 15:40:00,45.03,45.18,45.03,45.07,220500.0,36.2047,36.3253,36.2047,36.2368,220500.0
2007-09-05 15:50:00,45.07,45.12,44.76,44.99,404600.0,36.2368,36.277,35.9876,36.1725,404600.0
2007-09-06 09:30:00,45.46,46.56,45.46,45.81,248100.0,36.5504,37.4348,36.5504,36.8318,248100.0
2007-09-06 09:40:00,45.83,45.87,45.45,45.48,51700.0,36.8479,36.88,36.5424,36.5665,51700.0
2007-09-06 09:50:00,45.45,45.65,45.01,45.23,103400.0,36.5424,36.7032,36.1886,36.3655,103400.0
2007-09-06 10:00:00,45.27,45.54,45.05,45.21,126100.0,36.3976,36.6147,36.2207,36.3494,126100.0
2007-09-06 10:10:00,45.19,45.19,44.86,45.05,119200.0,36.3333,36.3333,36.068,36.2207,119200.0
2007-09-06 10:20:00,45.05,45.07,45.0,45.01,93000.0,36.2207,36.2368,36.1805,36.1886,93000.0
2007-09-06 10:30:00,45.01,45.31,44.97,45.27,120800.0,36.1886,36.4298,36.1564,36.3976,120800.0
2007-09-06 10:40:00,45.26,45.4,45.18,45.26,100500.0,36.3896,36.5022,36.3253,36.3896,100500.0
2007-09-06 10:50:00,45.24,45.56,45.24,45.42,86100.0,36.3735,36.6308,36.3735,36.5182,86100.0
2007-09-06 11:00:00,45.43,45.49,45.37,45.4,41800.0,36.5263,36.5745,36.478,36.5022,41800.0
2007-09-06 11:10:00,45.4,45.46,45.36,45.44,53400.0,36.5022,36.5504,36.47,36.5343,53400.0
2007-09-06 11:20:00,45.44,45.59,45.42,45.57,44800.0,36.5343,36.6549,36.5182,36.6388,44800.0
2007-09-06 11:30:00,45.58,45.74,45.58,45.66,66600.0,36.6469,36.7755,36.6469,36.7112,66600.0
2007-09-06 11:40:00,45.64,45.66,45.51,45.55,58500.0,36.6951,36.7112,36.5906,36.6228,58500.0
2007-09-06 11:50:00,45.55,45.62,45.5,45.6,30200.0,36.6228,36.679,36.5826,36.663,30200.0
2007-09-06 12:00:00,45.61,45.64,45.54,45.54,27100.0,36.671,36.6951,36.6147,36.6147,27100.0
2007-09-06 12:10:00,45.53,45.87,45.52,45.84,46400.0,36.6067,36.88,36.5986,36.8559,46400.0
2007-09-06 12:20:00,45.84,46.04,45.79,45.93,179000.0,36.8559,37.0167,36.8157,36.9283,179000.0
2007-09-06 12:30:00,45.92,45.95,45.87,45.91,33800.0,36.9202,36.9444,36.88,36.9122,33800.0
2007-09-06 12:40:00,45.9,45.92,45.74,45.79,70500.0,36.9042,36.9202,36.7755,36.8157,70500.0
2007-09-06 12:50:00,45.82,45.87,45.75,45.83,61900.0,36.8398,36.88,36.7836,36.8479,61900.0
2007-09-06 13:00:00,45.84,45.97,45.79,45.86,53300.0,36.8559,36.9604,36.8157,36.872,53300.0
2007-09-06 13:10:00,45.86,45.88,45.71,45.75,33400.0,36.872,36.8881,36.7514,36.7836,33400.0
2007-09-06 13:20:00,45.74,45.75,45.65,45.66,28900.0,36.7755,36.7836,36.7032,36.7112,28900.0
2007-09-06 13:30:00,45.66,45.75,45.63,45.71,39200.0,36.7112,36.7836,36.6871,36.7514,39200.0
2007-09-06 13:40:00,45.72,45.79,45.69,45.7,30900.0,36.7594,36.8157,36.7353,36.7434,30900.0
2007-09-06 13:50:00,45.71,45.77,45.69,45.74,20100.0,36.7514,36.7996,36.7353,36.7755,20100.0
2007-09-06 14:00:00,45.74,45.86,45.68,45.85,61100.0,36.7755,36.872,36.7273,36.864,61100.0
2007-09-06 14:10:00,45.82,45.97,45.82,45.95,54500.0,36.8398,36.9604,36.8398,36.9444,54500.0
2007-09-06 14:20:00,45.94,45.99,45.9,45.92,71100.0,36.9363,36.9765,36.9042,36.9202,71100.0
2007-09-06 14:30:00,45.91,45.98,45.85,45.96,46100.0,36.9122,36.9685,36.864,36.9524,46100.0
2007-09-06 14:40:00,45.95,46.0,45.9,45.91,28100.0,36.9444,36.9846,36.9042,36.9122,28100.0
2007-09-06 14:50:00,45.91,45.94,45.88,45.94,42100.0,36.9122,36.9363,36.8881,36.9363,42100.0
2007-09-06 15:00:00,45.93,46.2,45.93,46.14,112200.0,36.9283,37.1454,36.9283,37.0971,112200.0
2007-09-06 15:10:00,46.14,46.14,46.0,46.1,80500.0,37.0971,37.0971,36.9846,37.065,80500.0
2007-09-06 15:20:00,46.1,46.11,45.96,46.04,115200.0,37.065,37.073,36.9524,37.0167,115200.0
2007-09-06 15:30:00,46.05,46.1,46.03,46.07,127500.0,37.0248,37.065,37.0087,37.0408,127500.0
2007-09-06 15:40:00,46.07,46.07,45.96,45.99,173800.0,37.0408,37.0408,36.9524,36.9765,173800.0
2007-09-06 15:50:00,45.99,46.11,45.96,46.06,154100.0,36.9765,37.073,36.9524,37.0328,154100.0
2007-09-07 09:30:00,45.0,45.04,44.5,44.62,209000.0,36.1805,36.2127,35.7785,35.875,209000.0
2007-09-07 09:40:00,44.57,45.23,44.54,45.01,113400.0,35.8348,36.3655,35.8107,36.1886,113400.0
2007-09-07 09:50:00,45.02,45.24,44.81,44.86,115000.0,36.1966,36.3735,36.0278,36.068,115000.0
2007-09-07 10:00:00,44.86,44.98,44.67,44.73,156600.0,36.068,36.1645,35.9152,35.9635,156600.0
2007-09-07 10:10:00,44.72,44.76,44.63,44.69,107100.0,35.9554,35.9876,35.8831,35.9313,107100.0
2007-09-07 10:20:00,44.7,44.8,44.7,44.76,188800.0,35.9393,36.0197,35.9393,35.9876,188800.0
2007-09-07 10:30:00,44.76,44.78,44.53,44.58,165600.0,35.9876,36.0037,35.8027,35.8429,165600.0
2007-09-07 10:40:00,44.57,44.63,44.41,44.46,90700.0,35.8348,35.8831,35.7062,35.7464,90700.0
2007-09-07 10:50:00,44.46,44.61,44.33,44.51,105800.0,35.7464,35.867,35.6419,35.7866,105800.0
2007-09-07 11:00:00,44.51,44.72,44.5,44.69,136000.0,35.7866,35.9554,35.7785,35.9313,136000.0
2007-09-07 11:10:00,44.67,44.71,44.52,44.53,93400.0,35.9152,35.9474,35.7946,35.8027,93400.0
2007-09-07 11:20:00,44.55,44.61,44.51,44.53,120800.0,35.8187,35.867,35.7866,35.8027,120800.0
2007-09-07 11:30:00,44.52,44.59,44.41,44.53,219100.0,35.7946,35.8509,35.7062,35.8027,219100.0
2007-09-07 11:40:00,44.52,44.66,44.51,44.63,107500.0,35.7946,35.9072,35.7866,35.8831,107500.0
2007-09-07 11:50:00,44.64,44.96,44.63,44.92,100900.0,35.8911,36.1484,35.8831,36.1162,100900.0
2007-09-07 12:00:00,44.91,44.91,44.71,44.8,46100.0,36.1082,36.1082,35.9474,36.0197,46100.0
2007-09-07 12:10:00,44.81,44.84,44.71,44.73,53800.0,36.0278,36.0519,35.9474,35.9635,53800.0
2007-09-07 12:20:00,44.74,44.95,44.71,44.95,42100.0,35.9715,36.1403,35.9474,36.1403,42100.0
2007-09-07 12:30:00,44.94,45.15,44.94,44.98,59100.0,36.1323,36.3011,36.1323,36.1645,59100.0
2007-09-07 12:40:00,44.97,44.99,44.78,44.79,41200.0,36.1564,36.1725,36.0037,36.0117,41200.0
2007-09-07 12:50:00,44.8,44.92,44.78,44.84,30600.0,36.0197,36.1162,36.0037,36.0519,30600.0
2007-09-07 13:00:00,44.87,45.24,44.84,45.23,48700.0,36.076,36.3735,36.0519,36.3655,48700.0
2007-09-07 13:10:00,45.24,45.32,45.05,45.07,36400.0,36.3735,36.4378,36.2207,36.2368,36400.0
2007-09-07 13:20:00,45.06,45.11,45.0,45.04,27400.0,36.2288,36.269,36.1805,36.2127,27400.0
2007-09-07 13:30:00,45.04,45.08,44.9,44.93,42600.0,36.2127,36.2449,36.1001,36.1243,42600.0
2007-09-07 13:40:00,44.91,44.99,44.85,44.96,66600.0,36.1082,36.1725,36.0599,36.1484,66600.0
2007-09-07 13:50:00,44.94,44.95,44.83,44.85,78400.0,36.1323,36.1403,36.0439,36.0599,78400.0
2007-09-07 14:00:00,44.83,44.86,44.75,44.79,62300.0,36.0439,36.068,35.9795,36.0117,62300.0
2007-09-07 14:10:00,44.79,44.87,44.75,44.79,74300.0,36.0117,36.076,35.9795,36.0117,74300.0
2007-09-07 14:20:00,44.79,44.9,44.74,44.81,77100.0,36.0117,36.1001,35.9715,36.0278,77100.0
2007-09-07 14:30:00,44.8,44.84,44.74,44.8,51700.0,36.0197,36.0519,35.9715,36.0197,51700.0
2007-09-07 14:40:00,44.8,44.84,44.67,44.69,59200.0,36.0197,36.0519,35.9152,35.9313,59200.0
2007-09-07 14:50:00,44.68,44.7,44.56,44.58,66300.0,35.9233,35.9393,35.8268,35.8429,66300.0
2007-09-07 15:00:00,44.58,44.72,44.57,44.69,101400.0,35.8429,35.9554,35.8348,35.9313,101400.0
2007-09-07 15:10:00,44.67,44.79,44.65,44.74,69900.0,35.9152,36.0117,35.8991,35.9715,69900.0
2007-09-07 15:20:00,44.72,44.73,44.47,44.48,112800.0,35.9554,35.9635,35.7544,35.7625,112800.0
2007-09-07 15:30:00,44.49,44.55,44.3,44.31,171200.0,35.7705,35.8187,35.6177,35.6258,171200.0
2007-09-07 15:40:00,44.31,44.4,44.23,44.28,320900.0,35.6258,35.6981,35.5615,35.6017,320900.0
2007-09-07 15:50:00,44.28,44.44,44.22,44.34,397300.0,35.6017,35.7303,35.5534,35.6499,397300.0
2007-09-10 09:30:00,44.74,45.07,44.6,44.92,82400.0,35.9715,36.2368,35.8589,36.1162,82400.0
2007-09-10 09:40:00,44.93,44.93,44.47,44.54,148900.0,36.1243,36.1243,35.7544,35.8107,148900.0
2007-09-10 09:50:00,44.54,44.68,44.4,44.4,83000.0,35.8107,35.9233,35.6981,35.6981,83000.0
2007-09-10 10:00:00,44.38,44.46,44.25,44.39,107700.0,35.6821,35.7464,35.5775,35.6901,107700.0
2007-09-10 10:10:00,44.35,44.43,44.17,44.24,81100.0,35.6579,35.7223,35.5132,35.5695,81100.0
2007-09-10 10:20:00,44.25,44.26,44.16,44.22,96300.0,35.5775,35.5856,35.5052,35.5534,96300.0
2007-09-10 10:30:00,44.22,44.24,44.05,44.16,123900.0,35.5534,35.5695,35.4167,35.5052,123900.0
2007-09-10 10:40:00,44.19,44.25,44.1,44.24,64000.0,35.5293,35.5775,35.4569,35.5695,64000.0
2007-09-10 10:50:00,44.24,44.29,44.16,44.29,51000.0,35.5695,35.6097,35.5052,35.6097,51000.0
2007-09-10 11:00:00,44.26,44.32,44.14,44.14,79000.0,35.5856,35.6338,35.4891,35.4891,79000.0
2007-09-10 11:10:00,44.15,44.19,44.03,44.11,59100.0,35.4971,35.5293,35.4007,35.465,59100.0
2007-09-10 11:20:00,44.11,44.15,44.09,44.12,42200.0,35.465,35.4971,35.4489,35.473,42200.0
2007-09-10 11:30:00,44.14,44.2,44.07,44.18,65700.0,35.4891,35.5373,35.4328,35.5213,65700.0
2007-09-10 11:40:00,44.19,44.25,44.15,44.17,56700.0,35.5293,35.5775,35.4971,35.5132,56700.0
2007-09-10 11:50:00,44.21,44.24,44.11,44.15,27500.0,35.5454,35.5695,35.465,35.4971,27500.0
2007-09-10 12:00:00,44.16,44.24,44.14,44.24,34600.0,35.5052,35.5695,35.4891,35.5695,34600.0
2007-09-10 12:10:00,44.22,44.26,44.13,44.22,47700.0,35.5534,35.5856,35.4811,35.5534,47700.0
2007-09-10 12:20:00,44.24,44.3,44.22,44.24,76100.0,35.5695,35.6177,35.5534,35.5695,76100.0
2007-09-10 12:30:00,44.25,44.26,44.13,44.13,34900.0,35.5775,35.5856,35.4811,35.4811,34900.0
2007-09-10 12:40:00,44.13,44.16,44.0,44.03,47700.0,35.4811,35.5052,35.3765,35.4007,47700.0
2007-09-10 12:50:00,44.03,44.04,44.0,44.04,43900.0,35.4007,35.4087,35.3765,35.4087,43900.0
2007-09-10 13:00:00,44.03,44.09,44.01,44.07,65900.0,35.4007,35.4489,35.3846,35.4328,65900.0
2007-09-10 13:10:00,44.08,44.12,44.05,44.12,40900.0,35.4409,35.473,35.4167,35.473,40900.0
2007-09-10 13:20:00,44.13,44.15,44.07,44.11,35900.0,35.4811,35.4971,35.4328,35.465,35900.0
2007-09-10 13:30:00,44.11,44.15,44.07,44.15,43100.0,35.465,35.4971,35.4328,35.4971,43100.0
2007-09-10 13:40:00,44.15,44.22,44.13,44.13,32100.0,35.4971,35.5534,35.4811,35.4811,32100.0
2007-09-10 13:50:00,44.14,44.14,44.07,44.1,33900.0,35.4891,35.4891,35.4328,35.4569,33900.0
2007-09-10 14:00:00,44.11,44.14,44.08,44.14,53100.0,35.465,35.4891,35.4409,35.4891,53100.0
2007-09-10 14:10:00,44.13,44.26,44.12,44.22,49800.0,35.4811,35.5856,35.473,35.5534,49800.0
2007-09-10 14:20:00,44.24,44.26,44.2,44.25,47200.0,35.5695,35.5856,35.5373,35.5775,47200.0
2007-09-10 14:30:00,44.25,44.26,44.22,44.25,83900.0,35.5775,35.5856,35.5534,35.5775,83900.0
2007-09-10 14:40:00,44.25,44.25,44.16,44.21,68800.0,35.5775,35.5775,35.5052,35.5454,68800.0
2007-09-10 14:50:00,44.22,44.25,44.15,44.25,75000.0,35.5534,35.5775,35.4971,35.5775,75000.0
2007-09-10 15:00:00,44.25,44.26,44.2,44.25,95000.0,35.5775,35.5856,35.5373,35.5775,95000.0
2007-09-10 15:10:00,44.25,44.45,44.24,44.36,151100.0,35.5775,35.7383,35.5695,35.666,151100.0
2007-09-10 15:20:00,44.36,44.51,44.32,44.34,84300.0,35.666,35.7866,35.6338,35.6499,84300.0
2007-09-10 15:30:00,44.34,44.44,44.31,44.4,93900.0,35.6499,35.7303,35.6258,35.6981,93900.0
2007-09-10 15:40:00,44.38,44.4,44.33,44.37,123800.0,35.6821,35.6981,35.6419,35.674,123800.0
2007-09-10 15:50:00,44.37,44.39,44.09,44.15,270300.0,35.674,35.6901,35.4489,35.4971,270300.0
2007-09-11 09:30:00,44.24,44.69,44.24,44.51,85500.0,35.5695,35.9313,35.5695,35.7866,85500.0
2007-09-11 09:40:00,44.51,44.73,44.47,44.69,96300.0,35.7866,35.9635,35.7544,35.9313,96300.0
2007-09-11 09:50:00,44.69,44.87,44.67,44.81,68400.0,35.9313,36.076,35.9152,36.0278,68400.0
2007-09-11 10:00:00,44.79,44.92,44.59,44.59,89700.0,36.0117,36.1162,35.8509,35.8509,89700.0
2007-09-11 10:10:00,44.59,44.62,44.48,44.61,69700.0,35.8509,35.875,35.7625,35.867,69700.0
2007-09-11 10:20:00,44.62,45.19,44.6,45.15,134300.0,35.875,36.3333,35.8589,36.3011,134300.0
2007-09-11 10:30:00,45.16,45.2,45.05,45.15,126500.0,36.3092,36.3413,36.2207,36.3011,126500.0
2007-09-11 10:40:00,45.15,45.15,44.95,44.97,148300.0,36.3011,36.3011,36.1403,36.1564,148300.0
2007-09-11 10:50:00,44.97,45.0,44.94,44.99,55200.0,36.1564,36.1805,36.1323,36.1725,55200.0
2007-09-11 11:00:00,44.99,45.0,44.8,44.83,76800.0,36.1725,36.1805,36.0197,36.0439,76800.0
2007-09-11 11:10:00,44.83,44.96,44.8,44.84,186400.0,36.0439,36.1484,36.0197,36.0519,186400.0
2007-09-11 11:20:00,44.85,44.91,44.76,44.76,57800.0,36.0599,36.1082,35.9876,35.9876,57800.0
2007-09-11 11:30:00,44.78,44.84,44.74,44.78,65100.0,36.0037,36.0519,35.9715,36.0037,65100.0
2007-09-11 11:40:00,44.77,44.78,44.72,44.77,62500.0,35.9956,36.0037,35.9554,35.9956,62500.0
2007-09-11 11:50:00,44.76,44.78,44.66,44.68,48900.0,35.9876,36.0037,35.9072,35.9233,48900.0
2007-09-11 12:00:00,44.67,44.74,44.56,44.61,128700.0,35.9152,35.9715,35.8268,35.867,128700.0
2007-09-11 12:10:00,44.64,44.65,44.4,44.48,313000.0,35.8911,35.8991,35.6981,35.7625,313000.0
2007-09-11 12:20:00,44.49,44.53,44.41,44.53,35500.0,35.7705,35.8027,35.7062,35.8027,35500.0
2007-09-11 12:30:00,44.52,44.53,44.46,44.51,47500.0,35.7946,35.8027,35.7464,35.7866,47500.0
2007-09-11 12:40:00,44.48,44.52,44.47,44.49,26900.0,35.7625,35.7946,35.7544,35.7705,26900.0
2007-09-11 12:50:00,44.48,44.48,44.43,44.47,24700.0,35.7625,35.7625,35.7223,35.7544,24700.0
2007-09-11 13:00:00,44.47,44.48,44.43,44.45,19300.0,35.7544,35.7625,35.7223,35.7383,19300.0
2007-09-11 13:10:00,44.45,44.45,44.3,44.3,36600.0,35.7383,35.7383,35.6177,35.6177,36600.0
2007-09-11 13:20:00,44.31,44.36,44.24,44.34,43300.0,35.6258,35.666,35.5695,35.6499,43300.0
2007-09-11 13:30:00,44.35,44.41,44.31,44.41,45100.0,35.6579,35.7062,35.6258,35.7062,45100.0
2007-09-11 13:40:00,44.41,44.48,44.4,44.45,45300.0,35.7062,35.7625,35.6981,35.7383,45300.0
2007-09-11 13:50:00,44.46,44.49,44.33,44.33,44500.0,35.7464,35.7705,35.6419,35.6419,44500.0
2007-09-11 14:00:00,44.35,44.47,44.34,44.47,49900.0,35.6579,35.7544,35.6499,35.7544,49900.0
2007-09-11 14:10:00,44.48,44.5,44.45,44.5,32100.0,35.7625,35.7785,35.7383,35.7785,32100.0
2007-09-11 14:20:00,44.5,44.61,44.46,44.5,109900.0,35.7785,35.867,35.7464,35.7785,109900.0
2007-09-11 14:30:00,44.5,44.56,44.45,44.47,96300.0,35.7785,35.8268,35.7383,35.7544,96300.0
2007-09-11 14:40:00,44.47,44.57,44.47,44.53,69500.0,35.7544,35.8348,35.7544,35.8027,69500.0
2007-09-11 14:50:00,44.54,44.55,44.46,44.51,97000.0,35.8107,35.8187,35.7464,35.7866,97000.0
2007-09-11 15:00:00,44.51,44.57,44.49,44.5,89600.0,35.7866,35.8348,35.7705,35.7785,89600.0
2007-09-11 15:10:00,44.5,44.58,44.49,44.57,89400.0,35.7785,35.8429,35.7705,35.8348,89400.0
2007-09-11 15:20:00,44.56,44.57,44.46,44.48,66700.0,35.8268,35.8348,35.7464,35.7625,66700.0
2007-09-11 15:30:00,44.48,44.52,44.33,44.37,82000.0,35.7625,35.7946,35.6419,35.674,82000.0
2007-09-11 15:40:00,44.36,44.36,44.2,44.26,110500.0,35.666,35.666,35.5373,35.5856,110500.0
2007-09-11 15:50:00,44.25,44.55,44.22,44.5,157800.0,35.5775,35.8187,35.5534,35.7785,157800.0
2007-09-12 09:30:00,44.32,44.56,44.22,44.3,75000.0,35.6338,35.8268,35.5534,35.6177,75000.0
2007-09-12 09:40:00,44.32,44.69,44.3,44.52,135500.0,35.6338,35.9313,35.6177,35.7946,135500.0
2007-09-12 09:50:00,44.54,44.56,44.4,44.41,60900.0,35.8107,35.8268,35.6981,35.7062,60900.0
2007-09-12 10:00:00,44.41,44.5,44.33,44.42,64100.0,35.7062,35.7785,35.6419,35.7142,64100.0
2007-09-12 10:10:00,44.41,44.48,44.36,44.37,36900.0,35.7062,35.7625,35.666,35.674,36900.0
2007-09-12 10:20:00,44.39,44.52,44.37,44.47,51400.0,35.6901,35.7946,35.674,35.7544,51400.0
2007-09-12 10:30:00,44.46,44.52,44.4,44.51,42600.0,35.7464,35.7946,35.6981,35.7866,42600.0
2007-09-12 10:40:00,44.5,44.52,44.39,44.43,28300.0,35.7785,35.7946,35.6901,35.7223,28300.0
2007-09-12 10:50:00,44.42,44.43,44.35,44.38,51900.0,35.7142,35.7223,35.6579,35.6821,51900.0
2007-09-12 11:00:00,44.38,44.43,44.36,44.39,51300.0,35.6821,35.7223,35.666,35.6901,51300.0
2007-09-12 11:10:00,44.39,44.51,44.35,44.49,71200.0,35.6901,35.7866,35.6579,35.7705,71200.0
2007-09-12 11:20:00,44.49,44.55,44.41,44.43,55800.0,35.7705,35.8187,35.7062,35.7223,55800.0
2007-09-12 11:30:00,44.43,44.45,44.41,44.41,75100.0,35.7223,35.7383,35.7062,35.7062,75100.0
2007-09-12 11:40:00,44.41,44.42,44.36,44.4,39600.0,35.7062,35.7142,35.666,35.6981,39600.0
2007-09-12 11:50:00,44.4,44.41,44.31,44.32,50500.0,35.6981,35.7062,35.6258,35.6338,50500.0
2007-09-12 12:00:00,44.31,44.42,44.3,44.37,56400.0,35.6258,35.7142,35.6177,35.674,56400.0
2007-09-12 12:10:00,44.37,44.43,44.32,44.33,81900.0,35.674,35.7223,35.6338,35.6419,81900.0
2007-09-12 12:20:00,44.35,44.35,44.23,44.23,74600.0,35.6579,35.6579,35.5615,35.5615,74600.0
2007-09-12 12:30:00,44.23,44.38,44.21,44.35,63200.0,35.5615,35.6821,35.5454,35.6579,63200.0
2007-09-12 12:40:00,44.32,44.37,44.23,44.35,30200.0,35.6338,35.674,35.5615,35.6579,30200.0
2007-09-12 12:50:00,44.35,44.35,44.24,44.26,20200.0,35.6579,35.6579,35.5695,35.5856,20200.0
2007-09-12 13:00:00,44.25,44.37,44.25,44.33,61500.0,35.5775,35.674,35.5775,35.6419,61500.0
2007-09-12 13:10:00,44.32,44.36,44.3,44.34,24700.0,35.6338,35.666,35.6177,35.6499,24700.0
2007-09-12 13:20:00,44.35,44.41,44.29,44.38,38400.0,35.6579,35.7062,35.6097,35.6821,38400.0
2007-09-12 13:30:00,44.39,44.49,44.34,44.49,35300.0,35.6901,35.7705,35.6499,35.7705,35300.0
2007-09-12 13:40:00,44.49,44.51,44.45,44.47,37000.0,35.7705,35.7866,35.7383,35.7544,37000.0
2007-09-12 13:50:00,44.47,44.54,44.44,44.44,34300.0,35.7544,35.8107,35.7303,35.7303,34300.0
2007-09-12 14:00:00,44.44,44.65,44.44,44.64,63500.0,35.7303,35.8991,35.7303,35.8911,63500.0
2007-09-12 14:10:00,44.65,44.71,44.61,44.61,60600.0,35.8991,35.9474,35.867,35.867,60600.0
2007-09-12 14:20:00,44.62,44.71,44.61,44.68,55100.0,35.875,35.9474,35.867,35.9233,55100.0
2007-09-12 14:30:00,44.68,44.83,44.68,44.73,120600.0,35.9233,36.0439,35.9233,35.9635,120600.0
2007-09-12 14:40:00,44.72,44.8,44.7,44.78,84600.0,35.9554,36.0197,35.9393,36.0037,84600.0
2007-09-12 14:50:00,44.78,44.79,44.72,44.76,48700.0,36.0037,36.0117,35.9554,35.9876,48700.0
2007-09-12 15:00:00,44.75,44.77,44.52,44.52,49800.0,35.9795,35.9956,35.7946,35.7946,49800.0
2007-09-12 15:10:00,44.51,44.55,44.46,44.47,38100.0,35.7866,35.8187,35.7464,35.7544,38100.0
2007-09-12 15:20:00,44.49,44.56,44.42,44.46,62100.0,35.7705,35.8268,35.7142,35.7464,62100.0
2007-09-12 15:30:00,44.47,44.54,44.42,44.49,60100.0,35.7544,35.8107,35.7142,35.7705,60100.0
2007-09-12 15:40:00,44.48,44.51,44.41,44.42,133500.0,35.7625,35.7866,35.7062,35.7142,133500.0
2007-09-12 15:50:00,44.41,44.44,44.09,44.27,261300.0,35.7062,35.7303,35.4489,35.5936,261300.0
2007-09-13 09:30:00,44.51,44.51,44.0,44.02,94800.0,35.7866,35.7866,35.3765,35.3926,94800.0
2007-09-13 09:40:00,44.03,44.08,44.0,44.0,141500.0,35.4007,35.4409,35.3765,35.3765,141500.0
2007-09-13 09:50:00,44.0,44.02,43.63,43.66,267700.0,35.3765,35.3926,35.0791,35.1032,267700.0
2007-09-13 10:00:00,43.68,43.8,43.51,43.57,237900.0,35.1193,35.2157,34.9826,35.0308,237900.0
2007-09-13 10:10:00,43.59,43.62,43.53,43.57,68600.0,35.0469,35.071,34.9986,35.0308,68600.0
2007-09-13 10:20:00,43.56,43.66,43.5,43.62,92400.0,35.0228,35.1032,34.9745,35.071,92400.0
2007-09-13 10:30:00,43.64,44.1,43.63,43.92,105100.0,35.0871,35.4569,35.0791,35.3122,105100.0
2007-09-13 10:40:00,43.92,44.05,43.91,43.98,38000.0,35.3122,35.4167,35.3042,35.3605,38000.0
2007-09-13 10:50:00,43.96,44.24,43.96,44.21,131200.0,35.3444,35.5695,35.3444,35.5454,131200.0
2007-09-13 11:00:00,44.2,44.36,44.18,44.2,171200.0,35.5373,35.666,35.5213,35.5373,171200.0
2007-09-13 11:10:00,44.21,44.34,44.2,44.33,80800.0,35.5454,35.6499,35.5373,35.6419,80800.0
2007-09-13 11:20:00,44.35,44.35,44.2,44.33,215200.0,35.6579,35.6579,35.5373,35.6419,215200.0
2007-09-13 11:30:00,44.31,44.32,44.28,44.3,43200.0,35.6258,35.6338,35.6017,35.6177,43200.0
2007-09-13 11:40:00,44.3,44.3,44.18,44.25,63900.0,35.6177,35.6177,35.5213,35.5775,63900.0
2007-09-13 11:50:00,44.23,44.42,44.23,44.38,71400.0,35.5615,35.7142,35.5615,35.6821,71400.0
2007-09-13 12:00:00,44.4,44.4,44.3,44.33,34000.0,35.6981,35.6981,35.6177,35.6419,34000.0
2007-09-13 12:10:00,44.32,44.42,44.29,44.41,58700.0,35.6338,35.7142,35.6097,35.7062,58700.0
2007-09-13 12:20:00,44.4,44.54,44.4,44.5,80900.0,35.6981,35.8107,35.6981,35.7785,80900.0
2007-09-13 12:30:00,44.51,44.51,44.47,44.5,80700.0,35.7866,35.7866,35.7544,35.7785,80700.0
2007-09-13 12:40:00,44.5,44.51,44.5,44.51,54700.0,35.7785,35.7866,35.7785,35.7866,54700.0
2007-09-13 12:50:00,44.51,44.52,44.49,44.51,36400.0,35.7866,35.7946,35.7705,35.7866,36400.0
2007-09-13 13:00:00,44.5,44.7,44.5,44.69,60700.0,35.7785,35.9393,35.7785,35.9313,60700.0
2007-09-13 13:10:00,44.67,44.69,44.62,44.69,37800.0,35.9152,35.9313,35.875,35.9313,37800.0
2007-09-13 13:20:00,44.69,44.78,44.67,44.76,55900.0,35.9313,36.0037,35.9152,35.9876,55900.0
2007-09-13 13:30:00,44.75,45.24,44.75,45.2,202200.0,35.9795,36.3735,35.9795,36.3413,202200.0
2007-09-13 13:40:00,45.18,45.24,44.96,45.08,88900.0,36.3253,36.3735,36.1484,36.2449,88900.0
2007-09-13 13:50:00,45.09,45.13,44.94,45.05,99200.0,36.2529,36.2851,36.1323,36.2207,99200.0
2007-09-13 14:00:00,45.07,45.13,45.03,45.12,73300.0,36.2368,36.2851,36.2047,36.277,73300.0
2007-09-13 14:10:00,45.12,45.27,45.07,45.13,171000.0,36.277,36.3976,36.2368,36.2851,171000.0
2007-09-13 14:20:00,45.12,45.21,45.07,45.09,59600.0,36.277,36.3494,36.2368,36.2529,59600.0
2007-09-13 14:30:00,45.1,45.12,45.03,45.09,87300.0,36.2609,36.277,36.2047,36.2529,87300.0
2007-09-13 14:40:00,45.09,45.09,44.88,44.9,75500.0,36.2529,36.2529,36.0841,36.1001,75500.0
2007-09-13 14:50:00,44.89,44.89,44.73,44.77,77000.0,36.0921,36.0921,35.9635,35.9956,77000.0
2007-09-13 15:00:00,44.77,44.84,44.62,44.65,105900.0,35.9956,36.0519,35.875,35.8991,105900.0
2007-09-13 15:10:00,44.65,44.69,44.52,44.55,68900.0,35.8991,35.9313,35.7946,35.8187,68900.0
2007-09-13 15:20:00,44.54,44.71,44.49,44.67,93900.0,35.8107,35.9474,35.7705,35.9152,93900.0
2007-09-13 15:30:00,44.68,44.82,44.62,44.82,74600.0,35.9233,36.0358,35.875,36.0358,74600.0
2007-09-13 15:40:00,44.82,44.91,44.81,44.88,163100.0,36.0358,36.1082,36.0278,36.0841,163100.0
2007-09-13 15:50:00,44.88,44.89,44.67,44.79,166500.0,36.0841,36.0921,35.9152,36.0117,166500.0
2007-09-14 09:30:00,44.17,45.87,44.17,44.58,94600.0,35.5132,36.88,35.5132,35.8429,94600.0
2007-09-14 09:40:00,44.54,44.54,44.36,44.4,73000.0,35.8107,35.8107,35.666,35.6981,73000.0
2007-09-14 09:50:00,44.4,44.51,44.4,44.43,86600.0,35.6981,35.7866,35.6981,35.7223,86600.0
2007-09-14 10:00:00,44.43,44.47,44.15,44.18,65800.0,35.7223,35.7544,35.4971,35.5213,65800.0
2007-09-14 10:10:00,44.19,44.31,44.16,44.25,49300.0,35.5293,35.6258,35.5052,35.5775,49300.0
2007-09-14 10:20:00,44.27,44.31,44.22,44.29,48200.0,35.5936,35.6258,35.5534,35.6097,48200.0
2007-09-14 10:30:00,44.29,44.3,44.24,44.25,40900.0,35.6097,35.6177,35.5695,35.5775,40900.0
2007-09-14 10:40:00,44.26,44.32,44.2,44.32,59300.0,35.5856,35.6338,35.5373,35.6338,59300.0
2007-09-14 10:50:00,44.32,44.32,44.0,44.02,57900.0,35.6338,35.6338,35.3765,35.3926,57900.0
2007-09-14 11:00:00,44.02,44.04,43.75,43.75,131500.0,35.3926,35.4087,35.1755,35.1755,131500.0
2007-09-14 11:10:00,43.71,43.74,43.42,43.51,170000.0,35.1434,35.1675,34.9102,34.9826,170000.0
2007-09-14 11:20:00,43.51,43.63,43.48,43.61,80500.0,34.9826,35.0791,34.9584,35.063,80500.0
2007-09-14 11:30:00,43.6,43.66,43.5,43.56,113500.0,35.0549,35.1032,34.9745,35.0228,113500.0
2007-09-14 11:40:00,43.56,43.69,43.55,43.63,67500.0,35.0228,35.1273,35.0147,35.0791,67500.0
2007-09-14 11:50:00,43.63,43.74,43.61,43.71,51900.0,35.0791,35.1675,35.063,35.1434,51900.0
2007-09-14 12:00:00,43.72,43.78,43.7,43.76,71900.0,35.1514,35.1997,35.1353,35.1836,71900.0
2007-09-14 12:10:00,43.76,43.78,43.68,43.72,71000.0,35.1836,35.1997,35.1193,35.1514,71000.0
2007-09-14 12:20:00,43.73,43.77,43.67,43.77,48300.0,35.1595,35.1916,35.1112,35.1916,48300.0
2007-09-14 12:30:00,43.76,43.89,43.75,43.89,42900.0,35.1836,35.2881,35.1755,35.2881,42900.0
2007-09-14 12:40:00,43.87,44.01,43.82,43.84,65200.0,35.272,35.3846,35.2318,35.2479,65200.0
2007-09-14 12:50:00,43.84,43.95,43.84,43.9,58900.0,35.2479,35.3363,35.2479,35.2961,58900.0
2007-09-14 13:00:00,43.91,44.01,43.89,43.97,63300.0,35.3042,35.3846,35.2881,35.3524,63300.0
2007-09-14 13:10:00,43.97,44.08,43.97,44.05,26500.0,35.3524,35.4409,35.3524,35.4167,26500.0
2007-09-14 13:20:00,44.05,44.14,44.02,44.14,35900.0,35.4167,35.4891,35.3926,35.4891,35900.0
2007-09-14 13:30:00,44.15,44.16,44.01,44.11,63900.0,35.4971,35.5052,35.3846,35.465,63900.0
2007-09-14 13:40:00,44.12,44.15,44.09,44.12,24600.0,35.473,35.4971,35.4489,35.473,24600.0
2007-09-14 13:50:00,44.12,44.18,43.89,44.18,124100.0,35.473,35.5213,35.2881,35.5213,124100.0
2007-09-14 14:00:00,44.18,44.44,43.89,44.23,173600.0,35.5213,35.7303,35.2881,35.5615,173600.0
2007-09-14 14:10:00,44.22,44.32,44.21,44.3,82400.0,35.5534,35.6338,35.5454,35.6177,82400.0
2007-09-14 14:20:00,44.29,44.37,44.27,44.34,40600.0,35.6097,35.674,35.5936,35.6499,40600.0
2007-09-14 14:30:00,44.33,44.34,44.16,44.16,41700.0,35.6419,35.6499,35.5052,35.5052,41700.0
2007-09-14 14:40:00,44.17,44.19,44.13,44.17,40000.0,35.5132,35.5293,35.4811,35.5132,40000.0
2007-09-14 14:50:00,44.16,44.23,44.11,44.19,60300.0,35.5052,35.5615,35.465,35.5293,60300.0
2007-09-14 15:00:00,44.19,44.21,44.15,44.16,29200.0,35.5293,35.5454,35.4971,35.5052,29200.0
2007-09-14 15:10:00,44.15,44.18,44.11,44.18,47200.0,35.4971,35.5213,35.465,35.5213,47200.0
2007-09-14 15:20:00,44.18,44.32,44.18,44.28,55400.0,35.5213,35.6338,35.5213,35.6017,55400.0
2007-09-14 15:30:00,44.28,44.33,44.24,44.28,91700.0,35.6017,35.6419,35.5695,35.6017,91700.0
2007-09-14 15:40:00,44.28,44.31,44.27,44.28,73500.0,35.6017,35.6258,35.5936,35.6017,73500.0
2007-09-14 15:50:00,44.28,44.39,44.16,44.33,221500.0,35.6017,35.6901,35.5052,35.6419,221500.0
2007-09-17 09:30:00,44.44,44.79,44.3,44.55,88500.0,35.7303,36.0117,35.6177,35.8187,88500.0
2007-09-17 09:40:00,44.47,44.51,43.77,44.0,61100.0,35.7544,35.7866,35.1916,35.3765,61100.0
2007-09-17 09:50:00,44.0,44.02,43.69,43.71,59400.0,35.3765,35.3926,35.1273,35.1434,59400.0
2007-09-17 10:00:00,43.71,43.87,43.55,43.61,89600.0,35.1434,35.272,35.0147,35.063,89600.0
2007-09-17 10:10:00,43.6,43.62,43.13,43.13,239900.0,35.0549,35.071,34.677,34.677,239900.0
2007-09-17 10:20:00,43.13,43.25,42.93,43.24,184900.0,34.677,34.7735,34.5162,34.7655,184900.0
2007-09-17 10:30:00,43.24,43.28,42.95,42.96,109400.0,34.7655,34.7976,34.5323,34.5404,109400.0
2007-09-17 10:40:00,42.95,43.0,42.42,42.65,196800.0,34.5323,34.5725,34.1062,34.2911,196800.0
2007-09-17 10:50:00,42.67,42.97,42.59,42.9,86300.0,34.3072,34.5484,34.2429,34.4921,86300.0
2007-09-17 11:00:00,42.94,43.06,42.76,43.01,129800.0,34.5243,34.6208,34.3796,34.5806,129800.0
2007-09-17 11:10:00,43.03,43.11,42.93,43.02,43600.0,34.5966,34.661,34.5162,34.5886,43600.0
2007-09-17 11:20:00,43.03,43.06,42.97,43.03,30300.0,34.5966,34.6208,34.5484,34.5966,30300.0
2007-09-17 11:30:00,43.04,43.17,42.99,43.16,73200.0,34.6047,34.7092,34.5645,34.7012,73200.0
2007-09-17 11:40:00,43.16,43.27,43.14,43.2,39600.0,34.7012,34.7896,34.6851,34.7333,39600.0
2007-09-17 11:50:00,43.2,43.22,43.07,43.14,46700.0,34.7333,34.7494,34.6288,34.6851,46700.0
2007-09-17 12:00:00,43.13,43.17,43.04,43.04,39000.0,34.677,34.7092,34.6047,34.6047,39000.0
2007-09-17 12:10:00,43.04,43.09,43.03,43.03,34700.0,34.6047,34.6449,34.5966,34.5966,34700.0
2007-09-17 12:20:00,43.03,43.11,42.98,43.1,54200.0,34.5966,34.661,34.5564,34.6529,54200.0
2007-09-17 12:30:00,43.1,43.13,43.0,43.12,45400.0,34.6529,34.677,34.5725,34.669,45400.0
2007-09-17 12:40:00,43.1,43.11,43.0,43.08,32200.0,34.6529,34.661,34.5725,34.6368,32200.0
2007-09-17 12:50:00,43.11,43.12,43.03,43.11,39100.0,34.661,34.669,34.5966,34.661,39100.0
2007-09-17 13:00:00,43.09,43.24,43.06,43.21,42400.0,34.6449,34.7655,34.6208,34.7414,42400.0
2007-09-17 13:10:00,43.2,43.25,43.18,43.22,33400.0,34.7333,34.7735,34.7172,34.7494,33400.0
2007-09-17 13:20:00,43.22,43.25,43.21,43.22,21500.0,34.7494,34.7735,34.7414,34.7494,21500.0
2007-09-17 13:30:00,43.21,43.24,43.15,43.19,26300.0,34.7414,34.7655,34.6931,34.7253,26300.0
2007-09-17 13:40:00,43.2,43.24,43.19,43.24,23000.0,34.7333,34.7655,34.7253,34.7655,23000.0
2007-09-17 13:50:00,43.23,43.26,43.17,43.17,34900.0,34.7574,34.7816,34.7092,34.7092,34900.0
2007-09-17 14:00:00,43.17,43.17,43.0,43.01,44600.0,34.7092,34.7092,34.5725,34.5806,44600.0
2007-09-17 14:10:00,43.01,43.05,42.97,43.03,40600.0,34.5806,34.6127,34.5484,34.5966,40600.0
2007-09-17 14:20:00,43.04,43.12,43.0,43.03,57300.0,34.6047,34.669,34.5725,34.5966,57300.0
2007-09-17 14:30:00,43.03,43.07,43.0,43.03,44400.0,34.5966,34.6288,34.5725,34.5966,44400.0
2007-09-17 14:40:00,43.03,43.07,43.0,43.05,47000.0,34.5966,34.6288,34.5725,34.6127,47000.0
2007-09-17 14:50:00,43.05,43.13,43.04,43.09,47200.0,34.6127,34.677,34.6047,34.6449,47200.0
2007-09-17 15:00:00,43.09,43.16,43.04,43.05,80200.0,34.6449,34.7012,34.6047,34.6127,80200.0
2007-09-17 15:10:00,43.06,43.15,43.05,43.09,80300.0,34.6208,34.6931,34.6127,34.6449,80300.0
2007-09-17 15:20:00,43.09,43.1,43.03,43.04,96800.0,34.6449,34.6529,34.5966,34.6047,96800.0
2007-09-17 15:30:00,43.03,43.09,43.03,43.06,153200.0,34.5966,34.6449,34.5966,34.6208,153200.0
2007-09-17 15:40:00,43.06,43.1,43.03,43.04,151000.0,34.6208,34.6529,34.5966,34.6047,151000.0
2007-09-17 15:50:00,43.03,43.06,42.85,42.87,269700.0,34.5966,34.6208,34.4519,34.468,269700.0
2007-09-18 09:30:00,43.0,43.56,43.0,43.27,102400.0,34.5725,35.0228,34.5725,34.7896,102400.0
2007-09-18 09:40:00,43.27,43.78,43.2,43.62,116600.0,34.7896,35.1997,34.7333,35.071,116600.0
2007-09-18 09:50:00,43.59,43.6,43.29,43.48,170600.0,35.0469,35.0549,34.8057,34.9584,170600.0
2007-09-18 10:00:00,43.49,43.56,43.37,43.42,55900.0,34.9665,35.0228,34.87,34.9102,55900.0
2007-09-18 10:10:00,43.41,43.65,43.38,43.65,91600.0,34.9022,35.0951,34.878,35.0951,91600.0
2007-09-18 10:20:00,43.66,43.99,43.56,43.97,113900.0,35.1032,35.3685,35.0228,35.3524,113900.0
2007-09-18 10:30:00,43.98,44.02,43.85,43.98,77900.0,35.3605,35.3926,35.2559,35.3605,77900.0
2007-09-18 10:40:00,43.97,44.27,43.94,44.07,91500.0,35.3524,35.5936,35.3283,35.4328,91500.0
2007-09-18 10:50:00,44.07,44.68,44.03,44.68,126100.0,35.4328,35.9233,35.4007,35.9233,126100.0
2007-09-18 11:00:00,44.67,45.24,44.63,45.0,409100.0,35.9152,36.3735,35.8831,36.1805,409100.0
2007-09-18 11:10:00,45.02,45.13,44.9,45.06,211000.0,36.1966,36.2851,36.1001,36.2288,211000.0
2007-09-18 11:20:00,45.08,45.1,44.96,45.05,169000.0,36.2449,36.2609,36.1484,36.2207,169000.0
2007-09-18 11:30:00,45.06,45.52,44.99,45.39,247900.0,36.2288,36.5986,36.1725,36.4941,247900.0
2007-09-18 11:40:00,45.39,45.85,45.38,45.77,219700.0,36.4941,36.864,36.4861,36.7996,219700.0
2007-09-18 11:50:00,45.76,46.08,45.67,46.05,227100.0,36.7916,37.0489,36.7192,37.0248,227100.0
2007-09-18 12:00:00,46.05,46.1,45.81,45.86,111900.0,37.0248,37.065,36.8318,36.872,111900.0
2007-09-18 12:10:00,45.86,46.05,45.74,45.91,159400.0,36.872,37.0248,36.7755,36.9122,159400.0
2007-09-18 12:20:00,45.92,46.34,45.91,46.11,214700.0,36.9202,37.2579,36.9122,37.073,214700.0
2007-09-18 12:30:00,46.11,46.6,46.11,46.28,204500.0,37.073,37.467,37.073,37.2097,204500.0
2007-09-18 12:40:00,46.28,46.65,46.13,46.47,300200.0,37.2097,37.5072,37.0891,37.3624,300200.0
2007-09-18 12:50:00,46.45,47.06,46.44,47.02,305200.0,37.3464,37.8368,37.3383,37.8047,305200.0
2007-09-18 13:00:00,47.03,47.12,46.79,46.93,327800.0,37.8127,37.8851,37.6197,37.7323,327800.0
2007-09-18 13:10:00,46.95,47.08,46.82,46.98,223300.0,37.7484,37.8529,37.6438,37.7725,223300.0
2007-09-18 13:20:00,46.99,47.21,46.96,47.08,242900.0,37.7805,37.9574,37.7564,37.8529,242900.0
2007-09-18 13:30:00,47.1,47.53,47.07,47.4,370500.0,37.869,38.2147,37.8449,38.1102,370500.0
2007-09-18 13:40:00,47.41,47.45,46.82,46.86,329600.0,38.1182,38.1504,37.6438,37.676,329600.0
2007-09-18 13:50:00,46.85,47.23,46.63,47.04,396600.0,37.668,37.9735,37.4911,37.8207,396600.0
2007-09-18 14:00:00,47.03,47.06,46.02,46.35,311000.0,37.8127,37.8368,37.0006,37.266,311000.0
2007-09-18 14:10:00,46.36,47.87,46.04,47.5,263800.0,37.274,38.4881,37.0167,38.1906,263800.0
2007-09-18 14:20:00,47.5,47.74,46.86,47.03,446400.0,38.1906,38.3835,37.676,37.8127,446400.0
2007-09-18 14:30:00,47.03,47.4,46.9,47.37,374400.0,37.8127,38.1102,37.7082,38.0861,374400.0
2007-09-18 14:40:00,47.4,47.44,46.76,46.85,151200.0,38.1102,38.1423,37.5956,37.668,151200.0
2007-09-18 14:50:00,46.86,46.92,46.64,46.78,137100.0,37.676,37.7243,37.4991,37.6117,137100.0
2007-09-18 15:00:00,46.78,47.03,46.54,46.54,217900.0,37.6117,37.8127,37.4187,37.4187,217900.0
2007-09-18 15:10:00,46.55,46.7,46.41,46.56,211500.0,37.4268,37.5474,37.3142,37.4348,211500.0
2007-09-18 15:20:00,46.56,46.77,46.56,46.75,121300.0,37.4348,37.6036,37.4348,37.5876,121300.0
2007-09-18 15:30:00,46.75,46.98,46.71,46.75,225100.0,37.5876,37.7725,37.5554,37.5876,225100.0
2007-09-18 15:40:00,46.73,47.39,46.67,47.39,255100.0,37.5715,38.1021,37.5232,38.1021,255100.0
2007-09-18 15:50:00,47.39,47.5,47.01,47.17,357000.0,38.1021,38.1906,37.7966,37.9253,357000.0
2007-09-19 09:30:00,47.95,49.99,47.81,48.44,254400.0,38.5524,40.1926,38.4398,38.9463,254400.0
2007-09-19 09:40:00,48.43,49.08,48.4,48.63,249800.0,38.9383,39.4609,38.9142,39.0991,249800.0
2007-09-19 09:50:00,48.59,48.81,47.93,48.17,396500.0,39.067,39.2438,38.5363,38.7293,396500.0
2007-09-19 10:00:00,48.17,48.54,48.16,48.46,165900.0,38.7293,39.0267,38.7212,38.9624,165900.0
2007-09-19 10:10:00,48.47,48.68,48.45,48.53,144600.0,38.9705,39.1393,38.9544,39.0187,144600.0
2007-09-19 10:20:00,48.54,48.68,48.45,48.62,81300.0,39.0267,39.1393,38.9544,39.0911,81300.0
2007-09-19 10:30:00,48.63,48.68,48.49,48.52,117400.0,39.0991,39.1393,38.9865,39.0107,117400.0
2007-09-19 10:40:00,48.53,48.53,48.27,48.33,126400.0,39.0187,39.0187,38.8097,38.8579,126400.0
2007-09-19 10:50:00,48.33,48.91,48.33,48.85,149100.0,38.8579,39.3242,38.8579,39.276,149100.0
2007-09-19 11:00:00,48.84,48.96,48.82,48.85,63700.0,39.268,39.3644,39.2519,39.276,63700.0
2007-09-19 11:10:00,48.85,48.89,48.63,48.87,129400.0,39.276,39.3082,39.0991,39.2921,129400.0
2007-09-19 11:20:00,48.89,48.89,48.66,48.71,85900.0,39.3082,39.3082,39.1232,39.1634,85900.0
2007-09-19 11:30:00,48.71,48.78,48.55,48.55,48900.0,39.1634,39.2197,39.0348,39.0348,48900.0
2007-09-19 11:40:00,48.55,48.68,48.5,48.54,56400.0,39.0348,39.1393,38.9946,39.0267,56400.0
2007-09-19 11:50:00,48.53,48.65,48.49,48.52,77600.0,39.0187,39.1152,38.9865,39.0107,77600.0
2007-09-19 12:00:00,48.51,48.85,48.37,48.8,141800.0,39.0026,39.276,38.8901,39.2358,141800.0
2007-09-19 12:10:00,48.8,48.9,48.5,48.53,133000.0,39.2358,39.3162,38.9946,39.0187,133000.0
2007-09-19 12:20:00,48.54,48.59,48.42,48.5,65900.0,39.0267,39.067,38.9303,38.9946,65900.0
2007-09-19 12:30:00,48.49,48.51,48.38,48.38,83300.0,38.9865,39.0026,38.8981,38.8981,83300.0
2007-09-19 12:40:00,48.38,48.56,48.38,48.46,59900.0,38.8981,39.0428,38.8981,38.9624,59900.0
2007-09-19 12:50:00,48.46,48.51,48.4,48.47,29800.0,38.9624,39.0026,38.9142,38.9705,29800.0
2007-09-19 13:00:00,48.46,48.47,48.26,48.26,58800.0,38.9624,38.9705,38.8016,38.8016,58800.0
2007-09-19 13:10:00,48.28,48.35,48.15,48.15,84200.0,38.8177,38.874,38.7132,38.7132,84200.0
2007-09-19 13:20:00,48.16,48.17,48.0,48.0,63400.0,38.7212,38.7293,38.5926,38.5926,63400.0
2007-09-19 13:30:00,48.01,48.03,47.82,47.83,93200.0,38.6006,38.6167,38.4479,38.4559,93200.0
2007-09-19 13:40:00,47.83,48.14,47.83,48.01,113000.0,38.4559,38.7051,38.4559,38.6006,113000.0
2007-09-19 13:50:00,48.02,48.06,47.99,48.03,33400.0,38.6087,38.6408,38.5845,38.6167,33400.0
2007-09-19 14:00:00,48.03,48.07,47.86,47.93,67600.0,38.6167,38.6489,38.48,38.5363,67600.0
2007-09-19 14:10:00,47.9,48.03,47.86,47.88,114700.0,38.5122,38.6167,38.48,38.4961,114700.0
2007-09-19 14:20:00,47.89,47.98,47.85,47.91,61500.0,38.5041,38.5765,38.472,38.5202,61500.0
2007-09-19 14:30:00,47.92,47.96,47.84,47.9,71100.0,38.5283,38.5604,38.4639,38.5122,71100.0
2007-09-19 14:40:00,47.9,48.04,47.88,48.02,62700.0,38.5122,38.6247,38.4961,38.6087,62700.0
2007-09-19 14:50:00,48.03,48.38,48.03,48.28,75100.0,38.6167,38.8981,38.6167,38.8177,75100.0
2007-09-19 15:00:00,48.28,48.35,48.11,48.13,79100.0,38.8177,38.874,38.681,38.6971,79100.0
2007-09-19 15:10:00,48.12,48.43,48.09,48.35,81200.0,38.6891,38.9383,38.6649,38.874,81200.0
2007-09-19 15:20:00,48.35,48.61,48.34,48.6,175500.0,38.874,39.083,38.8659,39.075,175500.0
2007-09-19 15:30:00,48.58,48.67,48.47,48.49,125000.0,39.0589,39.1313,38.9705,38.9865,125000.0
2007-09-19 15:40:00,48.49,48.59,48.45,48.48,179400.0,38.9865,39.067,38.9544,38.9785,179400.0
2007-09-19 15:50:00,48.49,48.95,48.48,48.7,318900.0,38.9865,39.3564,38.9785,39.1554,318900.0
2007-09-20 09:30:00,48.7,48.7,47.43,47.83,191900.0,39.1554,39.1554,38.1343,38.4559,191900.0
2007-09-20 09:40:00,47.84,48.13,47.84,48.0,198300.0,38.4639,38.6971,38.4639,38.5926,198300.0
2007-09-20 09:50:00,48.0,48.29,48.0,48.24,81000.0,38.5926,38.8257,38.5926,38.7855,81000.0
2007-09-20 10:00:00,48.26,48.63,48.24,48.57,86800.0,38.8016,39.0991,38.7855,39.0509,86800.0
2007-09-20 10:10:00,48.56,49.36,48.52,48.82,251600.0,39.0428,39.686,39.0107,39.2519,251600.0
2007-09-20 10:20:00,48.78,48.8,48.31,48.42,97600.0,39.2197,39.2358,38.8418,38.9303,97600.0
2007-09-20 10:30:00,48.41,48.41,48.2,48.21,87600.0,38.9222,38.9222,38.7534,38.7614,87600.0
2007-09-20 10:40:00,48.23,48.48,48.23,48.44,41900.0,38.7775,38.9785,38.7775,38.9463,41900.0
2007-09-20 10:50:00,48.43,48.52,48.41,48.41,38300.0,38.9383,39.0107,38.9222,38.9222,38300.0
2007-09-20 11:00:00,48.4,48.5,48.31,48.48,37700.0,38.9142,38.9946,38.8418,38.9785,37700.0
2007-09-20 11:10:00,48.48,48.53,48.3,48.31,68000.0,38.9785,39.0187,38.8338,38.8418,68000.0
2007-09-20 11:20:00,48.31,48.36,48.21,48.28,76800.0,38.8418,38.882,38.7614,38.8177,76800.0
2007-09-20 11:30:00,48.27,48.32,48.11,48.2,57700.0,38.8097,38.8499,38.681,38.7534,57700.0
2007-09-20 11:40:00,48.2,48.3,48.18,48.28,51400.0,38.7534,38.8338,38.7373,38.8177,51400.0
2007-09-20 11:50:00,48.29,48.46,48.25,48.29,51100.0,38.8257,38.9624,38.7936,38.8257,51100.0
2007-09-20 12:00:00,48.29,48.53,48.29,48.53,82400.0,38.8257,39.0187,38.8257,39.0187,82400.0
2007-09-20 12:10:00,48.53,48.75,48.43,48.49,148800.0,39.0187,39.1956,38.9383,38.9865,148800.0
2007-09-20 12:20:00,48.49,48.49,48.2,48.2,78900.0,38.9865,38.9865,38.7534,38.7534,78900.0
2007-09-20 12:30:00,48.19,48.2,48.06,48.1,59700.0,38.7453,38.7534,38.6408,38.673,59700.0
2007-09-20 12:40:00,48.11,48.14,48.06,48.13,26700.0,38.681,38.7051,38.6408,38.6971,26700.0
2007-09-20 12:50:00,48.13,48.2,48.1,48.12,30200.0,38.6971,38.7534,38.673,38.6891,30200.0
2007-09-20 13:00:00,48.11,48.15,48.09,48.11,23500.0,38.681,38.7132,38.6649,38.681,23500.0
2007-09-20 13:10:00,48.11,48.21,48.1,48.21,36000.0,38.681,38.7614,38.673,38.7614,36000.0
2007-09-20 13:20:00,48.2,48.21,48.05,48.1,49700.0,38.7534,38.7614,38.6328,38.673,49700.0
2007-09-20 13:30:00,48.11,48.17,47.95,47.98,46100.0,38.681,38.7293,38.5524,38.5765,46100.0
2007-09-20 13:40:00,47.98,48.11,47.98,48.05,42600.0,38.5765,38.681,38.5765,38.6328,42600.0
2007-09-20 13:50:00,48.05,48.1,48.03,48.1,38800.0,38.6328,38.673,38.6167,38.673,38800.0
2007-09-20 14:00:00,48.1,48.16,48.1,48.13,45300.0,38.673,38.7212,38.673,38.6971,45300.0
2007-09-20 14:10:00,48.12,48.23,48.12,48.16,31600.0,38.6891,38.7775,38.6891,38.7212,31600.0
2007-09-20 14:20:00,48.16,48.18,48.08,48.09,70000.0,38.7212,38.7373,38.6569,38.6649,70000.0
2007-09-20 14:30:00,48.11,48.15,48.08,48.1,113400.0,38.681,38.7132,38.6569,38.673,113400.0
2007-09-20 14:40:00,48.1,48.12,47.92,48.0,76400.0,38.673,38.6891,38.5283,38.5926,76400.0
2007-09-20 14:50:00,48.0,48.11,48.0,48.08,78200.0,38.5926,38.681,38.5926,38.6569,78200.0
2007-09-20 15:00:00,48.09,48.09,47.93,48.0,97900.0,38.6649,38.6649,38.5363,38.5926,97900.0
2007-09-20 15:10:00,48.0,48.12,47.97,48.0,100300.0,38.5926,38.6891,38.5685,38.5926,100300.0
2007-09-20 15:20:00,48.02,48.02,47.93,47.95,70600.0,38.6087,38.6087,38.5363,38.5524,70600.0
2007-09-20 15:30:00,47.95,47.95,47.74,47.81,101100.0,38.5524,38.5524,38.3835,38.4398,101100.0
2007-09-20 15:40:00,47.8,47.92,47.77,47.89,149100.0,38.4318,38.5283,38.4077,38.5041,149100.0
2007-09-20 15:50:00,47.89,47.92,47.61,47.7,207500.0,38.5041,38.5283,38.279,38.3514,207500.0
2007-09-21 09:30:00,47.78,48.11,47.66,47.94,483200.0,38.4157,38.681,38.3192,38.5443,483200.0
2007-09-21 09:40:00,47.89,47.94,47.7,47.72,41000.0,38.5041,38.5443,38.3514,38.3675,41000.0
2007-09-21 09:50:00,47.74,47.82,47.69,47.74,76700.0,38.3835,38.4479,38.3433,38.3835,76700.0
2007-09-21 10:00:00,47.72,47.98,47.7,47.82,40900.0,38.3675,38.5765,38.3514,38.4479,40900.0
2007-09-21 10:10:00,47.83,47.83,47.68,47.68,29900.0,38.4559,38.4559,38.3353,38.3353,29900.0
2007-09-21 10:20:00,47.68,47.8,47.66,47.74,148000.0,38.3353,38.4318,38.3192,38.3835,148000.0
2007-09-21 10:30:00,47.73,47.8,47.73,47.79,31900.0,38.3755,38.4318,38.3755,38.4237,31900.0
2007-09-21 10:40:00,47.79,47.8,47.76,47.76,43200.0,38.4237,38.4318,38.3996,38.3996,43200.0
2007-09-21 10:50:00,47.76,47.79,47.74,47.78,30600.0,38.3996,38.4237,38.3835,38.4157,30600.0
2007-09-21 11:00:00,47.78,47.8,47.76,47.77,35600.0,38.4157,38.4318,38.3996,38.4077,35600.0
2007-09-21 11:10:00,47.76,47.78,47.71,47.73,28600.0,38.3996,38.4157,38.3594,38.3755,28600.0
2007-09-21 11:20:00,47.73,48.14,47.71,48.14,67700.0,38.3755,38.7051,38.3594,38.7051,67700.0
2007-09-21 11:30:00,48.15,48.15,47.98,48.02,26400.0,38.7132,38.7132,38.5765,38.6087,26400.0
2007-09-21 11:40:00,48.0,48.03,47.98,48.01,23200.0,38.5926,38.6167,38.5765,38.6006,23200.0
2007-09-21 11:50:00,48.02,48.04,48.0,48.04,15700.0,38.6087,38.6247,38.5926,38.6247,15700.0
2007-09-21 12:00:00,48.05,48.56,48.05,48.56,142700.0,38.6328,39.0428,38.6328,39.0428,142700.0
2007-09-21 12:10:00,48.52,48.77,48.27,48.3,62100.0,39.0107,39.2117,38.8097,38.8338,62100.0
2007-09-21 12:20:00,48.31,48.32,48.17,48.27,20700.0,38.8418,38.8499,38.7293,38.8097,20700.0
2007-09-21 12:30:00,48.27,48.32,48.21,48.21,29100.0,38.8097,38.8499,38.7614,38.7614,29100.0
2007-09-21 12:40:00,48.21,48.22,48.07,48.09,26500.0,38.7614,38.7695,38.6489,38.6649,26500.0
2007-09-21 12:50:00,48.1,48.11,48.01,48.06,25600.0,38.673,38.681,38.6006,38.6408,25600.0
2007-09-21 13:00:00,48.06,48.19,48.05,48.16,13900.0,38.6408,38.7453,38.6328,38.7212,13900.0
2007-09-21 13:10:00,48.15,48.19,48.14,48.14,27800.0,38.7132,38.7453,38.7051,38.7051,27800.0
2007-09-21 13:20:00,48.15,48.19,48.15,48.18,15200.0,38.7132,38.7453,38.7132,38.7373,15200.0
2007-09-21 13:30:00,48.19,48.25,48.16,48.22,40900.0,38.7453,38.7936,38.7212,38.7695,40900.0
2007-09-21 13:40:00,48.2,48.24,48.07,48.1,38700.0,38.7534,38.7855,38.6489,38.673,38700.0
2007-09-21 13:50:00,48.1,48.15,47.68,48.09,36800.0,38.673,38.7132,38.3353,38.6649,36800.0
2007-09-21 14:00:00,48.08,48.12,48.05,48.1,36400.0,38.6569,38.6891,38.6328,38.673,36400.0
2007-09-21 14:10:00,48.1,48.13,48.0,48.02,59100.0,38.673,38.6971,38.5926,38.6087,59100.0
2007-09-21 14:20:00,48.02,48.05,48.0,48.03,43400.0,38.6087,38.6328,38.5926,38.6167,43400.0
2007-09-21 14:30:00,48.04,48.14,48.03,48.04,35300.0,38.6247,38.7051,38.6167,38.6247,35300.0
2007-09-21 14:40:00,48.06,48.11,47.98,48.08,50600.0,38.6408,38.681,38.5765,38.6569,50600.0
2007-09-21 14:50:00,48.09,48.16,48.03,48.15,64500.0,38.6649,38.7212,38.6167,38.7132,64500.0
2007-09-21 15:00:00,48.15,48.29,48.11,48.25,94100.0,38.7132,38.8257,38.681,38.7936,94100.0
2007-09-21 15:10:00,48.25,48.34,48.25,48.31,43200.0,38.7936,38.8659,38.7936,38.8418,43200.0
2007-09-21 15:20:00,48.3,48.32,48.25,48.28,57700.0,38.8338,38.8499,38.7936,38.8177,57700.0
2007-09-21 15:30:00,48.28,48.32,48.25,48.27,67200.0,38.8177,38.8499,38.7936,38.8097,67200.0
2007-09-21 15:40:00,48.28,48.33,48.26,48.28,102600.0,38.8177,38.8579,38.8016,38.8177,102600.0
2007-09-21 15:50:00,48.28,48.44,48.25,48.27,145900.0,38.8177,38.9463,38.7936,38.8097,145900.0
2007-09-24 09:30:00,48.53,48.54,48.04,48.13,56600.0,39.0187,39.0267,38.6247,38.6971,56600.0
2007-09-24 09:40:00,48.07,48.15,47.83,47.86,65800.0,38.6489,38.7132,38.4559,38.48,65800.0
2007-09-24 09:50:00,47.89,47.92,47.68,47.86,74800.0,38.5041,38.5283,38.3353,38.48,74800.0
2007-09-24 10:00:00,47.87,47.95,47.75,47.78,51800.0,38.4881,38.5524,38.3916,38.4157,51800.0
2007-09-24 10:10:00,47.78,47.84,47.71,47.72,111300.0,38.4157,38.4639,38.3594,38.3675,111300.0
2007-09-24 10:20:00,47.71,47.9,47.58,47.89,97000.0,38.3594,38.5122,38.2549,38.5041,97000.0
2007-09-24 10:30:00,47.89,47.9,47.7,47.71,78700.0,38.5041,38.5122,38.3514,38.3594,78700.0
2007-09-24 10:40:00,47.72,47.72,47.51,47.52,92800.0,38.3675,38.3675,38.1986,38.2067,92800.0
2007-09-24 10:50:00,47.52,47.61,47.42,47.53,213300.0,38.2067,38.279,38.1263,38.2147,213300.0
2007-09-24 11:00:00,47.52,47.53,47.37,47.4,138200.0,38.2067,38.2147,38.0861,38.1102,138200.0
2007-09-24 11:10:00,47.39,47.41,47.21,47.22,137700.0,38.1021,38.1182,37.9574,37.9655,137700.0
2007-09-24 11:20:00,47.24,47.39,47.1,47.1,143500.0,37.9815,38.1021,37.869,37.869,143500.0
2007-09-24 11:30:00,47.1,47.12,46.92,46.96,172300.0,37.869,37.8851,37.7243,37.7564,172300.0
2007-09-24 11:40:00,46.95,46.96,46.85,46.86,69800.0,37.7484,37.7564,37.668,37.676,69800.0
2007-09-24 11:50:00,46.85,47.32,46.81,46.94,164000.0,37.668,38.0459,37.6358,37.7403,164000.0
2007-09-24 12:00:00,46.95,46.98,46.68,46.76,153600.0,37.7484,37.7725,37.5313,37.5956,153600.0
2007-09-24 12:10:00,46.76,46.92,46.73,46.81,81000.0,37.5956,37.7243,37.5715,37.6358,81000.0
2007-09-24 12:20:00,46.83,47.09,46.83,47.07,33800.0,37.6519,37.8609,37.6519,37.8449,33800.0
2007-09-24 12:30:00,47.08,47.22,47.05,47.18,73500.0,37.8529,37.9655,37.8288,37.9333,73500.0
2007-09-24 12:40:00,47.2,47.21,47.15,47.16,37300.0,37.9494,37.9574,37.9092,37.9172,37300.0
2007-09-24 12:50:00,47.16,47.18,47.14,47.15,40500.0,37.9172,37.9333,37.9011,37.9092,40500.0
2007-09-24 13:00:00,47.15,47.15,47.04,47.05,45500.0,37.9092,37.9092,37.8207,37.8288,45500.0
2007-09-24 13:10:00,47.05,47.06,46.85,46.88,49400.0,37.8288,37.8368,37.668,37.6921,49400.0
2007-09-24 13:20:00,46.88,46.9,46.85,46.86,46600.0,37.6921,37.7082,37.668,37.676,46600.0
2007-09-24 13:30:00,46.86,46.86,46.65,46.75,57600.0,37.676,37.676,37.5072,37.5876,57600.0
2007-09-24 13:40:00,46.74,46.79,46.62,46.62,50100.0,37.5795,37.6197,37.483,37.483,50100.0
2007-09-24 13:50:00,46.62,46.64,46.53,46.55,77600.0,37.483,37.4991,37.4107,37.4268,77600.0
2007-09-24 14:00:00,46.54,46.77,46.53,46.77,68400.0,37.4187,37.6036,37.4107,37.6036,68400.0
2007-09-24 14:10:00,46.76,46.97,46.75,46.95,132600.0,37.5956,37.7645,37.5876,37.7484,132600.0
2007-09-24 14:20:00,46.96,47.01,46.94,46.97,97900.0,37.7564,37.7966,37.7403,37.7645,97900.0
2007-09-24 14:30:00,46.97,47.13,46.95,47.13,89100.0,37.7645,37.8931,37.7484,37.8931,89100.0
2007-09-24 14:40:00,47.12,47.25,47.12,47.24,119200.0,37.8851,37.9896,37.8851,37.9815,119200.0
2007-09-24 14:50:00,47.25,47.25,47.18,47.23,82500.0,37.9896,37.9896,37.9333,37.9735,82500.0
2007-09-24 15:00:00,47.23,47.27,47.2,47.25,158900.0,37.9735,38.0057,37.9494,37.9896,158900.0
2007-09-24 15:10:00,47.25,47.26,47.17,47.23,182200.0,37.9896,37.9976,37.9253,37.9735,182200.0
2007-09-24 15:20:00,47.23,47.3,47.21,47.29,102400.0,37.9735,38.0298,37.9574,38.0217,102400.0
2007-09-24 15:30:00,47.3,47.33,47.22,47.28,169900.0,38.0298,38.0539,37.9655,38.0137,169900.0
2007-09-24 15:40:00,47.28,47.31,47.1,47.12,214300.0,38.0137,38.0378,37.869,37.8851,214300.0
2007-09-24 15:50:00,47.12,47.14,47.0,47.1,225400.0,37.8851,37.9011,37.7886,37.869,225400.0
2007-09-25 09:30:00,46.68,47.02,46.29,46.67,120500.0,37.5313,37.8047,37.2177,37.5232,120500.0
2007-09-25 09:40:00,46.64,46.75,46.37,46.63,204600.0,37.4991,37.5876,37.282,37.4911,204600.0
2007-09-25 09:50:00,46.58,46.65,46.35,46.62,120600.0,37.4509,37.5072,37.266,37.483,120600.0
2007-09-25 10:00:00,46.59,46.65,46.39,46.39,109200.0,37.4589,37.5072,37.2981,37.2981,109200.0
2007-09-25 10:10:00,46.39,46.57,46.37,46.5,223200.0,37.2981,37.4428,37.282,37.3866,223200.0
2007-09-25 10:20:00,46.51,46.59,46.5,46.55,99300.0,37.3946,37.4589,37.3866,37.4268,99300.0
2007-09-25 10:30:00,46.54,46.55,46.31,46.32,82000.0,37.4187,37.4268,37.2338,37.2418,82000.0
2007-09-25 10:40:00,46.31,46.52,46.27,46.49,140300.0,37.2338,37.4026,37.2016,37.3785,140300.0
2007-09-25 10:50:00,46.5,46.64,46.49,46.6,86600.0,37.3866,37.4991,37.3785,37.467,86600.0
2007-09-25 11:00:00,46.56,46.6,46.52,46.52,62300.0,37.4348,37.467,37.4026,37.4026,62300.0
2007-09-25 11:10:00,46.52,46.58,46.43,46.45,33800.0,37.4026,37.4509,37.3303,37.3464,33800.0
2007-09-25 11:20:00,46.44,46.5,46.39,46.44,73900.0,37.3383,37.3866,37.2981,37.3383,73900.0
2007-09-25 11:30:00,46.43,46.43,46.29,46.3,54100.0,37.3303,37.3303,37.2177,37.2258,54100.0
2007-09-25 11:40:00,46.3,46.34,46.25,46.29,62400.0,37.2258,37.2579,37.1856,37.2177,62400.0
2007-09-25 11:50:00,46.29,46.35,46.21,46.31,99200.0,37.2177,37.266,37.1534,37.2338,99200.0
2007-09-25 12:00:00,46.32,46.32,46.24,46.28,40200.0,37.2418,37.2418,37.1775,37.2097,40200.0
2007-09-25 12:10:00,46.28,46.43,46.26,46.43,74700.0,37.2097,37.3303,37.1936,37.3303,74700.0
2007-09-25 12:20:00,46.41,46.42,46.19,46.3,57900.0,37.3142,37.3222,37.1373,37.2258,57900.0
2007-09-25 12:30:00,46.29,46.36,46.26,46.31,55700.0,37.2177,37.274,37.1936,37.2338,55700.0
2007-09-25 12:40:00,46.31,46.39,46.3,46.38,28700.0,37.2338,37.2981,37.2258,37.2901,28700.0
2007-09-25 12:50:00,46.37,46.44,46.34,46.34,54900.0,37.282,37.3383,37.2579,37.2579,54900.0
2007-09-25 13:00:00,46.33,46.33,46.27,46.29,16200.0,37.2499,37.2499,37.2016,37.2177,16200.0
2007-09-25 13:10:00,46.29,46.35,46.26,46.31,33700.0,37.2177,37.266,37.1936,37.2338,33700.0
2007-09-25 13:20:00,46.31,46.34,46.3,46.34,19400.0,37.2338,37.2579,37.2258,37.2579,19400.0
2007-09-25 13:30:00,46.34,46.38,46.32,46.35,90400.0,37.2579,37.2901,37.2418,37.266,90400.0
2007-09-25 13:40:00,46.35,46.35,46.21,46.25,30800.0,37.266,37.266,37.1534,37.1856,30800.0
2007-09-25 13:50:00,46.24,46.27,46.21,46.25,25700.0,37.1775,37.2016,37.1534,37.1856,25700.0
2007-09-25 14:00:00,46.26,46.26,46.18,46.19,44400.0,37.1936,37.1936,37.1293,37.1373,44400.0
2007-09-25 14:10:00,46.19,46.19,46.11,46.13,30700.0,37.1373,37.1373,37.073,37.0891,30700.0
2007-09-25 14:20:00,46.12,46.19,46.11,46.19,42100.0,37.081,37.1373,37.073,37.1373,42100.0
2007-09-25 14:30:00,46.19,46.2,46.09,46.12,38600.0,37.1373,37.1454,37.0569,37.081,38600.0
2007-09-25 14:40:00,46.12,46.13,46.08,46.09,49200.0,37.081,37.0891,37.0489,37.0569,49200.0
2007-09-25 14:50:00,46.09,46.11,46.04,46.11,69800.0,37.0569,37.073,37.0167,37.073,69800.0
2007-09-25 15:00:00,46.11,46.13,46.02,46.04,87500.0,37.073,37.0891,37.0006,37.0167,87500.0
2007-09-25 15:10:00,46.04,46.04,45.96,45.99,264300.0,37.0167,37.0167,36.9524,36.9765,264300.0
2007-09-25 15:20:00,45.99,46.0,45.88,45.95,160900.0,36.9765,36.9846,36.8881,36.9444,160900.0
2007-09-25 15:30:00,45.95,46.05,45.94,45.95,240600.0,36.9444,37.0248,36.9363,36.9444,240600.0
2007-09-25 15:40:00,45.95,46.02,45.79,45.8,193000.0,36.9444,37.0006,36.8157,36.8238,193000.0
2007-09-25 15:50:00,45.8,46.08,45.71,46.02,252100.0,36.8238,37.0489,36.7514,37.0006,252100.0
2007-09-26 09:30:00,45.91,46.12,45.15,45.44,197800.0,36.9122,37.081,36.3011,36.5343,197800.0
2007-09-26 09:40:00,45.43,45.59,45.42,45.54,114100.0,36.5263,36.6549,36.5182,36.6147,114100.0
2007-09-26 09:50:00,45.52,46.05,45.52,46.0,199800.0,36.5986,37.0248,36.5986,36.9846,199800.0
2007-09-26 10:00:00,46.01,46.62,45.88,46.31,248900.0,36.9926,37.483,36.8881,37.2338,248900.0
2007-09-26 10:10:00,46.31,46.36,46.23,46.3,100000.0,37.2338,37.274,37.1695,37.2258,100000.0
2007-09-26 10:20:00,46.3,46.45,46.26,46.41,103300.0,37.2258,37.3464,37.1936,37.3142,103300.0
2007-09-26 10:30:00,46.43,46.43,46.19,46.27,154200.0,37.3303,37.3303,37.1373,37.2016,154200.0
2007-09-26 10:40:00,46.28,46.57,46.25,46.51,84900.0,37.2097,37.4428,37.1856,37.3946,84900.0
2007-09-26 10:50:00,46.5,46.6,46.48,46.52,57100.0,37.3866,37.467,37.3705,37.4026,57100.0
2007-09-26 11:00:00,46.51,47.08,46.51,46.99,83400.0,37.3946,37.8529,37.3946,37.7805,83400.0
2007-09-26 11:10:00,46.99,47.23,46.85,47.15,129600.0,37.7805,37.9735,37.668,37.9092,129600.0
2007-09-26 11:20:00,47.16,47.36,47.1,47.24,199200.0,37.9172,38.078,37.869,37.9815,199200.0
2007-09-26 11:30:00,47.24,47.34,47.11,47.15,115700.0,37.9815,38.0619,37.877,37.9092,115700.0
2007-09-26 11:40:00,47.14,47.25,46.94,47.03,85100.0,37.9011,37.9896,37.7403,37.8127,85100.0
2007-09-26 11:50:00,47.03,47.07,46.96,47.02,92600.0,37.8127,37.8449,37.7564,37.8047,92600.0
2007-09-26 12:00:00,47.02,47.04,46.95,46.96,145700.0,37.8047,37.8207,37.7484,37.7564,145700.0
2007-09-26 12:10:00,46.98,47.01,46.91,46.97,65600.0,37.7725,37.7966,37.7162,37.7645,65600.0
2007-09-26 12:20:00,46.97,46.98,46.84,46.97,77200.0,37.7645,37.7725,37.6599,37.7645,77200.0
2007-09-26 12:30:00,46.98,47.01,46.95,47.0,45900.0,37.7725,37.7966,37.7484,37.7886,45900.0
2007-09-26 12:40:00,47.01,47.01,46.89,46.89,59200.0,37.7966,37.7966,37.7001,37.7001,59200.0
2007-09-26 12:50:00,46.9,46.95,46.83,46.88,100300.0,37.7082,37.7484,37.6519,37.6921,100300.0
2007-09-26 13:00:00,46.88,46.89,46.74,46.8,144500.0,37.6921,37.7001,37.5795,37.6278,144500.0
2007-09-26 13:10:00,46.8,46.86,46.74,46.78,151000.0,37.6278,37.676,37.5795,37.6117,151000.0
2007-09-26 13:20:00,46.78,46.79,46.63,46.75,181900.0,37.6117,37.6197,37.4911,37.5876,181900.0
2007-09-26 13:30:00,46.76,46.79,46.55,46.58,86800.0,37.5956,37.6197,37.4268,37.4509,86800.0
2007-09-26 13:40:00,46.58,46.95,46.55,46.6,110900.0,37.4509,37.7484,37.4268,37.467,110900.0
2007-09-26 13:50:00,46.59,46.65,46.56,46.63,81400.0,37.4589,37.5072,37.4348,37.4911,81400.0
2007-09-26 14:00:00,46.62,46.74,46.61,46.73,47500.0,37.483,37.5795,37.475,37.5715,47500.0
2007-09-26 14:10:00,46.72,47.09,46.72,47.04,104400.0,37.5634,37.8609,37.5634,37.8207,104400.0
2007-09-26 14:20:00,47.03,47.03,46.75,46.8,46400.0,37.8127,37.8127,37.5876,37.6278,46400.0
2007-09-26 14:30:00,46.8,46.86,46.78,46.79,32700.0,37.6278,37.676,37.6117,37.6197,32700.0
2007-09-26 14:40:00,46.81,46.83,46.72,46.72,76000.0,37.6358,37.6519,37.5634,37.5634,76000.0
2007-09-26 14:50:00,46.75,46.93,46.75,46.86,60900.0,37.5876,37.7323,37.5876,37.676,60900.0
2007-09-26 15:00:00,46.87,47.18,46.87,47.16,95700.0,37.684,37.9333,37.684,37.9172,95700.0
2007-09-26 15:10:00,47.17,47.47,47.13,47.46,97800.0,37.9253,38.1665,37.8931,38.1584,97800.0
2007-09-26 15:20:00,47.45,47.6,47.45,47.59,99700.0,38.1504,38.271,38.1504,38.2629,99700.0
2007-09-26 15:30:00,47.58,47.64,47.34,47.34,115300.0,38.2549,38.3031,38.0619,38.0619,115300.0
2007-09-26 15:40:00,47.35,47.36,47.22,47.32,184500.0,38.07,38.078,37.9655,38.0459,184500.0
2007-09-26 15:50:00,47.31,47.45,47.26,47.43,161200.0,38.0378,38.1504,37.9976,38.1343,161200.0
2007-09-27 09:30:00,47.66,47.99,47.47,47.92,115600.0,38.3192,38.5845,38.1665,38.5283,115600.0
2007-09-27 09:40:00,47.94,49.26,47.94,49.17,210500.0,38.5443,39.6056,38.5443,39.5333,210500.0
2007-09-27 09:50:00,49.2,51.1,49.14,50.56,698700.0,39.5574,41.085,39.5092,40.6509,698700.0
2007-09-27 10:00:00,50.55,51.36,50.19,50.65,584800.0,40.6428,41.2941,40.3534,40.7232,584800.0
2007-09-27 10:10:00,50.65,51.0,50.38,50.95,219900.0,40.7232,41.0046,40.5061,40.9644,219900.0
2007-09-27 10:20:00,50.95,51.14,50.58,50.67,282500.0,40.9644,41.1172,40.6669,40.7393,282500.0
2007-09-27 10:30:00,50.65,50.65,49.92,50.15,497000.0,40.7232,40.7232,40.1363,40.3212,497000.0
2007-09-27 10:40:00,50.15,50.2,49.86,50.05,269400.0,40.3212,40.3614,40.088,40.2408,269400.0
2007-09-27 10:50:00,50.02,50.12,49.83,50.03,232700.0,40.2167,40.2971,40.0639,40.2247,232700.0
2007-09-27 11:00:00,50.04,50.1,49.89,49.96,182900.0,40.2328,40.281,40.1122,40.1684,182900.0
2007-09-27 11:10:00,49.96,50.01,49.76,49.79,225000.0,40.1684,40.2086,40.0076,40.0318,225000.0
2007-09-27 11:20:00,49.8,49.8,49.61,49.7,153600.0,40.0398,40.0398,39.887,39.9594,153600.0
2007-09-27 11:30:00,49.71,49.87,49.59,49.61,188800.0,39.9674,40.0961,39.871,39.887,188800.0
2007-09-27 11:40:00,49.61,49.78,49.51,49.7,127000.0,39.887,40.0237,39.8066,39.9594,127000.0
2007-09-27 11:50:00,49.7,49.73,49.43,49.62,160500.0,39.9594,39.9835,39.7423,39.8951,160500.0
2007-09-27 12:00:00,49.64,49.79,49.6,49.63,113700.0,39.9112,40.0318,39.879,39.9031,113700.0
2007-09-27 12:10:00,49.62,50.03,49.6,49.84,170100.0,39.8951,40.2247,39.879,40.072,170100.0
2007-09-27 12:20:00,49.89,49.89,49.71,49.81,76500.0,40.1122,40.1122,39.9674,40.0478,76500.0
2007-09-27 12:30:00,49.82,49.97,49.82,49.95,60200.0,40.0559,40.1765,40.0559,40.1604,60200.0
2007-09-27 12:40:00,49.96,49.97,49.86,49.9,75900.0,40.1684,40.1765,40.088,40.1202,75900.0
2007-09-27 12:50:00,49.9,49.95,49.83,49.91,67600.0,40.1202,40.1604,40.0639,40.1282,67600.0
2007-09-27 13:00:00,49.94,49.98,49.81,49.98,160000.0,40.1524,40.1845,40.0478,40.1845,160000.0
2007-09-27 13:10:00,49.99,49.99,49.91,49.96,50600.0,40.1926,40.1926,40.1282,40.1684,50600.0
2007-09-27 13:20:00,49.96,50.07,49.94,50.05,214700.0,40.1684,40.2569,40.1524,40.2408,214700.0
2007-09-27 13:30:00,50.05,50.08,49.8,49.8,253800.0,40.2408,40.2649,40.0398,40.0398,253800.0
2007-09-27 13:40:00,49.81,50.01,49.62,49.99,146000.0,40.0478,40.2086,39.8951,40.1926,146000.0
2007-09-27 13:50:00,49.99,50.01,49.97,49.99,60300.0,40.1926,40.2086,40.1765,40.1926,60300.0
2007-09-27 14:00:00,50.0,50.09,49.98,50.02,88000.0,40.2006,40.273,40.1845,40.2167,88000.0
2007-09-27 14:10:00,50.03,50.04,49.82,49.87,134700.0,40.2247,40.2328,40.0559,40.0961,134700.0
2007-09-27 14:20:00,49.87,50.04,49.85,50.0,80700.0,40.0961,40.2328,40.08,40.2006,80700.0
2007-09-27 14:30:00,50.0,50.01,49.8,49.91,71200.0,40.2006,40.2086,40.0398,40.1282,71200.0
2007-09-27 14:40:00,49.92,49.97,49.83,49.97,108300.0,40.1363,40.1765,40.0639,40.1765,108300.0
2007-09-27 14:50:00,49.96,50.02,49.92,49.99,69500.0,40.1684,40.2167,40.1363,40.1926,69500.0
2007-09-27 15:00:00,50.0,50.04,49.96,50.01,63400.0,40.2006,40.2328,40.1684,40.2086,63400.0
2007-09-27 15:10:00,50.01,50.2,50.0,50.2,86400.0,40.2086,40.3614,40.2006,40.3614,86400.0
2007-09-27 15:20:00,50.2,50.29,50.08,50.25,119500.0,40.3614,40.4338,40.2649,40.4016,119500.0
2007-09-27 15:30:00,50.26,50.27,49.76,49.99,224000.0,40.4097,40.4177,40.0076,40.1926,224000.0
2007-09-27 15:40:00,50.0,50.29,49.93,50.12,196300.0,40.2006,40.4338,40.1443,40.2971,196300.0
2007-09-27 15:50:00,50.14,50.49,50.12,50.36,244800.0,40.3132,40.5946,40.2971,40.4901,244800.0
2007-09-28 09:30:00,50.1,50.5,50.02,50.1,158100.0,40.281,40.6026,40.2167,40.281,158100.0
2007-09-28 09:40:00,50.14,50.14,49.8,49.9,140300.0,40.3132,40.3132,40.0398,40.1202,140300.0
2007-09-28 09:50:00,49.91,50.45,49.91,50.38,180800.0,40.1282,40.5624,40.1282,40.5061,180800.0
2007-09-28 10:00:00,50.4,51.34,50.39,50.93,239100.0,40.5222,41.278,40.5142,40.9483,239100.0
2007-09-28 10:10:00,50.93,51.2,50.93,51.08,186700.0,40.9483,41.1654,40.9483,41.0689,186700.0
2007-09-28 10:20:00,51.05,51.07,50.42,50.44,115200.0,41.0448,41.0609,40.5383,40.5544,115200.0
2007-09-28 10:30:00,50.47,50.62,50.26,50.46,91100.0,40.5785,40.6991,40.4097,40.5705,91100.0
2007-09-28 10:40:00,50.46,50.49,50.37,50.38,55100.0,40.5705,40.5946,40.4981,40.5061,55100.0
2007-09-28 10:50:00,50.39,50.56,50.36,50.53,57400.0,40.5142,40.6509,40.4901,40.6267,57400.0
2007-09-28 11:00:00,50.53,50.69,50.34,50.35,74800.0,40.6267,40.7554,40.474,40.482,74800.0
2007-09-28 11:10:00,50.35,50.37,50.23,50.28,55800.0,40.482,40.4981,40.3855,40.4257,55800.0
2007-09-28 11:20:00,50.3,50.49,50.27,50.41,72200.0,40.4418,40.5946,40.4177,40.5303,72200.0
2007-09-28 11:30:00,50.41,50.5,50.34,50.45,120700.0,40.5303,40.6026,40.474,40.5624,120700.0
2007-09-28 11:40:00,50.4,50.41,50.33,50.35,53600.0,40.5222,40.5303,40.4659,40.482,53600.0
2007-09-28 11:50:00,50.35,50.49,50.22,50.22,108300.0,40.482,40.5946,40.3775,40.3775,108300.0
2007-09-28 12:00:00,50.24,50.28,50.21,50.25,32600.0,40.3936,40.4257,40.3695,40.4016,32600.0
2007-09-28 12:10:00,50.26,50.33,50.25,50.3,128500.0,40.4097,40.4659,40.4016,40.4418,128500.0
2007-09-28 12:20:00,50.29,50.33,50.28,50.29,68200.0,40.4338,40.4659,40.4257,40.4338,68200.0
2007-09-28 12:30:00,50.29,50.33,50.28,50.32,52000.0,40.4338,40.4659,40.4257,40.4579,52000.0
2007-09-28 12:40:00,50.32,50.33,50.27,50.3,36800.0,40.4579,40.4659,40.4177,40.4418,36800.0
2007-09-28 12:50:00,50.3,50.43,50.29,50.36,58800.0,40.4418,40.5463,40.4338,40.4901,58800.0
2007-09-28 13:00:00,50.36,50.37,50.29,50.32,44600.0,40.4901,40.4981,40.4338,40.4579,44600.0
2007-09-28 13:10:00,50.33,50.44,50.33,50.4,47600.0,40.4659,40.5544,40.4659,40.5222,47600.0
2007-09-28 13:20:00,50.43,50.43,50.23,50.24,26300.0,40.5463,40.5463,40.3855,40.3936,26300.0
2007-09-28 13:30:00,50.24,50.38,50.22,50.27,42000.0,40.3936,40.5061,40.3775,40.4177,42000.0
2007-09-28 13:40:00,50.29,50.33,50.22,50.26,58900.0,40.4338,40.4659,40.3775,40.4097,58900.0
2007-09-28 13:50:00,50.26,50.35,50.23,50.35,70300.0,40.4097,40.482,40.3855,40.482,70300.0
2007-09-28 14:00:00,50.36,50.41,50.35,50.4,66100.0,40.4901,40.5303,40.482,40.5222,66100.0
2007-09-28 14:10:00,50.39,50.5,50.39,50.45,65500.0,40.5142,40.6026,40.5142,40.5624,65500.0
2007-09-28 14:20:00,50.44,50.53,50.36,50.36,57300.0,40.5544,40.6267,40.4901,40.4901,57300.0
2007-09-28 14:30:00,50.36,50.37,50.25,50.29,44700.0,40.4901,40.4981,40.4016,40.4338,44700.0
2007-09-28 14:40:00,50.28,50.33,50.25,50.27,35100.0,40.4257,40.4659,40.4016,40.4177,35100.0
2007-09-28 14:50:00,50.27,50.34,50.25,50.33,58100.0,40.4177,40.474,40.4016,40.4659,58100.0
2007-09-28 15:00:00,50.33,50.35,50.22,50.26,62600.0,40.4659,40.482,40.3775,40.4097,62600.0
2007-09-28 15:10:00,50.26,50.29,50.17,50.27,98800.0,40.4097,40.4338,40.3373,40.4177,98800.0
2007-09-28 15:20:00,50.29,50.49,50.28,50.44,106400.0,40.4338,40.5946,40.4257,40.5544,106400.0
2007-09-28 15:30:00,50.46,50.46,50.36,50.43,119100.0,40.5705,40.5705,40.4901,40.5463,119100.0
2007-09-28 15:40:00,50.42,50.47,50.36,50.45,122400.0,40.5383,40.5785,40.4901,40.5624,122400.0
2007-09-28 15:50:00,50.46,50.54,50.42,50.48,168300.0,40.5705,40.6348,40.5383,40.5865,168300.0
2007-10-01 09:30:00,50.4,50.4,49.96,50.13,112100.0,40.5222,40.5222,40.1684,40.3051,112100.0
2007-10-01 09:40:00,50.12,50.23,49.93,50.05,70800.0,40.2971,40.3855,40.1443,40.2408,70800.0
2007-10-01 09:50:00,50.06,50.35,50.06,50.35,61300.0,40.2488,40.482,40.2488,40.482,61300.0
2007-10-01 10:00:00,50.37,51.24,50.37,51.08,144100.0,40.4981,41.1976,40.4981,41.0689,144100.0
2007-10-01 10:10:00,51.08,51.12,50.96,50.96,88900.0,41.0689,41.1011,40.9725,40.9725,88900.0
2007-10-01 10:20:00,50.97,51.02,50.74,50.84,49100.0,40.9805,41.0207,40.7956,40.876,49100.0
2007-10-01 10:30:00,50.84,51.07,50.82,50.89,84900.0,40.876,41.0609,40.8599,40.9162,84900.0
2007-10-01 10:40:00,50.89,50.9,50.79,50.81,59200.0,40.9162,40.9242,40.8358,40.8519,59200.0
2007-10-01 10:50:00,50.81,50.84,50.6,50.6,48200.0,40.8519,40.876,40.683,40.683,48200.0
2007-10-01 11:00:00,50.6,50.63,50.42,50.44,51600.0,40.683,40.7071,40.5383,40.5544,51600.0
2007-10-01 11:10:00,50.45,50.54,50.45,50.49,43000.0,40.5624,40.6348,40.5624,40.5946,43000.0
2007-10-01 11:20:00,50.48,50.51,50.31,50.45,98400.0,40.5865,40.6107,40.4499,40.5624,98400.0
2007-10-01 11:30:00,50.46,50.64,50.44,50.6,67400.0,40.5705,40.7152,40.5544,40.683,67400.0
2007-10-01 11:40:00,50.59,50.67,50.58,50.6,53000.0,40.675,40.7393,40.6669,40.683,53000.0
2007-10-01 11:50:00,50.6,50.65,50.48,50.61,47100.0,40.683,40.7232,40.5865,40.6911,47100.0
2007-10-01 12:00:00,50.61,50.71,50.61,50.71,38000.0,40.6911,40.7715,40.6911,40.7715,38000.0
2007-10-01 12:10:00,50.71,50.87,50.7,50.87,42600.0,40.7715,40.9001,40.7634,40.9001,42600.0
2007-10-01 12:20:00,50.87,51.1,50.86,51.05,56600.0,40.9001,41.085,40.8921,41.0448,56600.0
2007-10-01 12:30:00,51.05,51.1,51.01,51.08,45900.0,41.0448,41.085,41.0127,41.0689,45900.0
2007-10-01 12:40:00,51.08,51.13,51.07,51.11,30400.0,41.0689,41.1091,41.0609,41.0931,30400.0
2007-10-01 12:50:00,51.11,51.11,50.99,51.0,50500.0,41.0931,41.0931,40.9966,41.0046,50500.0
2007-10-01 13:00:00,51.0,51.01,50.95,50.95,42100.0,41.0046,41.0127,40.9644,40.9644,42100.0
2007-10-01 13:10:00,50.95,51.16,50.93,51.14,79500.0,40.9644,41.1333,40.9483,41.1172,79500.0
2007-10-01 13:20:00,51.15,51.4,51.13,51.34,66200.0,41.1252,41.3262,41.1091,41.278,66200.0
2007-10-01 13:30:00,51.31,51.31,51.11,51.23,41200.0,41.2539,41.2539,41.0931,41.1895,41200.0
2007-10-01 13:40:00,51.23,51.3,51.23,51.25,33300.0,41.1895,41.2458,41.1895,41.2056,33300.0
2007-10-01 13:50:00,51.26,51.32,51.24,51.32,35100.0,41.2137,41.2619,41.1976,41.2619,35100.0
2007-10-01 14:00:00,51.32,51.48,51.3,51.48,64000.0,41.2619,41.3905,41.2458,41.3905,64000.0
2007-10-01 14:10:00,51.48,51.62,51.44,51.6,108400.0,41.3905,41.5031,41.3584,41.487,108400.0
2007-10-01 14:20:00,51.6,51.71,51.58,51.69,87500.0,41.487,41.5755,41.4709,41.5594,87500.0
2007-10-01 14:30:00,51.7,51.89,51.7,51.85,127300.0,41.5674,41.7202,41.5674,41.688,127300.0
2007-10-01 14:40:00,51.86,52.14,51.85,52.12,129600.0,41.6961,41.9212,41.688,41.9051,129600.0
2007-10-01 14:50:00,52.11,52.23,52.03,52.08,119300.0,41.8971,41.9936,41.8328,41.873,119300.0
2007-10-01 15:00:00,52.08,52.19,52.07,52.18,112000.0,41.873,41.9614,41.8649,41.9534,112000.0
2007-10-01 15:10:00,52.18,52.31,52.14,52.2,116800.0,41.9534,42.0579,41.9212,41.9694,116800.0
2007-10-01 15:20:00,52.21,52.21,52.02,52.06,73800.0,41.9775,41.9775,41.8247,41.8569,73800.0
2007-10-01 15:30:00,52.06,52.16,51.98,52.16,169400.0,41.8569,41.9373,41.7926,41.9373,169400.0
2007-10-01 15:40:00,52.16,52.3,52.13,52.3,200400.0,41.9373,42.0498,41.9132,42.0498,200400.0
2007-10-01 15:50:00,52.3,52.63,52.3,52.6,422400.0,42.0498,42.3152,42.0498,42.291,422400.0
2007-10-02 09:30:00,52.57,52.6,51.9,52.36,219000.0,42.2669,42.291,41.7282,42.0981,219000.0
2007-10-02 09:40:00,52.39,52.75,52.37,52.6,206500.0,42.1222,42.4116,42.1061,42.291,206500.0
2007-10-02 09:50:00,52.6,53.34,52.56,52.92,321800.0,42.291,42.886,42.2589,42.5483,321800.0
2007-10-02 10:00:00,52.92,53.5,52.87,53.43,211200.0,42.5483,43.0147,42.5081,42.9584,211200.0
2007-10-02 10:10:00,53.45,53.9,53.03,53.08,253400.0,42.9744,43.3363,42.6368,42.677,253400.0
2007-10-02 10:20:00,53.13,53.4,52.98,52.98,360100.0,42.7172,42.9342,42.5966,42.5966,360100.0
2007-10-02 10:30:00,52.96,53.02,52.87,53.0,709800.0,42.5805,42.6287,42.5081,42.6126,709800.0
2007-10-02 10:40:00,53.0,53.0,52.8,52.91,478500.0,42.6126,42.6126,42.4518,42.5403,478500.0
2007-10-02 10:50:00,52.91,53.07,52.86,53.02,206400.0,42.5403,42.6689,42.5001,42.6287,206400.0
2007-10-02 11:00:00,53.02,53.39,53.0,53.25,145600.0,42.6287,42.9262,42.6126,42.8136,145600.0
2007-10-02 11:10:00,53.25,53.25,53.1,53.18,411100.0,42.8136,42.8136,42.693,42.7574,411100.0
2007-10-02 11:20:00,53.18,53.26,53.16,53.2,60400.0,42.7574,42.8217,42.7413,42.7734,60400.0
2007-10-02 11:30:00,53.2,53.22,53.17,53.18,62700.0,42.7734,42.7895,42.7493,42.7574,62700.0
2007-10-02 11:40:00,53.18,53.4,53.18,53.35,148600.0,42.7574,42.9342,42.7574,42.894,148600.0
2007-10-02 11:50:00,53.35,53.37,53.27,53.29,48900.0,42.894,42.9101,42.8297,42.8458,48900.0
2007-10-02 12:00:00,53.29,53.38,53.27,53.35,81800.0,42.8458,42.9182,42.8297,42.894,81800.0
2007-10-02 12:10:00,53.34,53.34,53.19,53.19,52700.0,42.886,42.886,42.7654,42.7654,52700.0
2007-10-02 12:20:00,53.2,53.2,53.02,53.06,100900.0,42.7734,42.7734,42.6287,42.6609,100900.0
2007-10-02 12:30:00,53.06,53.12,52.97,52.98,139300.0,42.6609,42.7091,42.5885,42.5966,139300.0
2007-10-02 12:40:00,52.99,53.03,52.85,52.98,168500.0,42.6046,42.6368,42.492,42.5966,168500.0
2007-10-02 12:50:00,52.99,53.03,52.88,52.99,72900.0,42.6046,42.6368,42.5162,42.6046,72900.0
2007-10-02 13:00:00,52.98,53.02,52.89,52.94,39200.0,42.5966,42.6287,42.5242,42.5644,39200.0
2007-10-02 13:10:00,52.94,52.94,52.87,52.9,164900.0,42.5644,42.5644,42.5081,42.5322,164900.0
2007-10-02 13:20:00,52.89,52.94,52.83,52.9,99600.0,42.5242,42.5644,42.476,42.5322,99600.0
2007-10-02 13:30:00,52.9,52.91,52.88,52.89,92500.0,42.5322,42.5403,42.5162,42.5242,92500.0
2007-10-02 13:40:00,52.89,53.21,52.85,53.21,170500.0,42.5242,42.7815,42.492,42.7815,170500.0
2007-10-02 13:50:00,53.18,53.25,53.02,53.03,32100.0,42.7574,42.8136,42.6287,42.6368,32100.0
2007-10-02 14:00:00,53.05,53.11,52.9,52.9,46500.0,42.6528,42.7011,42.5322,42.5322,46500.0
2007-10-02 14:10:00,52.92,53.02,52.92,52.99,53000.0,42.5483,42.6287,42.5483,42.6046,53000.0
2007-10-02 14:20:00,52.99,52.99,52.94,52.98,40000.0,42.6046,42.6046,42.5644,42.5966,40000.0
2007-10-02 14:30:00,52.98,53.19,52.96,53.19,72400.0,42.5966,42.7654,42.5805,42.7654,72400.0
2007-10-02 14:40:00,53.19,53.33,53.18,53.33,146100.0,42.7654,42.878,42.7574,42.878,146100.0
2007-10-02 14:50:00,53.33,53.36,53.23,53.33,93000.0,42.878,42.9021,42.7976,42.878,93000.0
2007-10-02 15:00:00,53.34,53.38,53.28,53.36,90200.0,42.886,42.9182,42.8378,42.9021,90200.0
2007-10-02 15:10:00,53.35,53.37,53.07,53.17,160900.0,42.894,42.9101,42.6689,42.7493,160900.0
2007-10-02 15:20:00,53.15,53.18,53.07,53.08,141700.0,42.7332,42.7574,42.6689,42.677,141700.0
2007-10-02 15:30:00,53.09,53.1,52.99,52.99,944200.0,42.685,42.693,42.6046,42.6046,944200.0
2007-10-02 15:40:00,52.99,53.09,52.99,53.01,209400.0,42.6046,42.685,42.6046,42.6207,209400.0
2007-10-02 15:50:00,53.01,53.06,52.93,52.97,273200.0,42.6207,42.6609,42.5564,42.5885,273200.0
2007-10-03 09:30:00,52.76,52.95,52.55,52.69,112100.0,42.4197,42.5724,42.2508,42.3634,112100.0
2007-10-03 09:40:00,52.7,52.94,52.65,52.94,116800.0,42.3714,42.5644,42.3312,42.5644,116800.0
2007-10-03 09:50:00,52.93,52.96,52.56,52.62,44300.0,42.5564,42.5805,42.2589,42.3071,44300.0
2007-10-03 10:00:00,52.62,53.17,52.6,53.14,73500.0,42.3071,42.7493,42.291,42.7252,73500.0
2007-10-03 10:10:00,53.11,53.69,53.08,53.6,90800.0,42.7011,43.1674,42.677,43.0951,90800.0
2007-10-03 10:20:00,53.63,54.3,53.32,54.3,152300.0,43.1192,43.6579,42.8699,43.6579,152300.0
2007-10-03 10:30:00,54.33,54.48,53.9,54.13,206000.0,43.682,43.8026,43.3363,43.5212,206000.0
2007-10-03 10:40:00,54.14,54.17,53.64,53.77,126000.0,43.5292,43.5533,43.1272,43.2317,126000.0
2007-10-03 10:50:00,53.75,54.0,53.72,53.99,75600.0,43.2157,43.4167,43.1915,43.4086,75600.0
2007-10-03 11:00:00,53.99,54.36,53.96,54.35,117100.0,43.4086,43.7061,43.3845,43.6981,117100.0
2007-10-03 11:10:00,54.35,55.0,54.29,54.8,210100.0,43.6981,44.2207,43.6498,44.0599,210100.0
2007-10-03 11:20:00,54.8,54.85,54.47,54.5,202900.0,44.0599,44.1001,43.7945,43.8187,202900.0
2007-10-03 11:30:00,54.54,54.9,54.43,54.78,153800.0,43.8508,44.1403,43.7624,44.0438,153800.0
2007-10-03 11:40:00,54.82,55.99,54.81,55.44,450100.0,44.0759,45.0166,44.0679,44.5744,450100.0
2007-10-03 11:50:00,55.45,55.72,55.0,55.16,516600.0,44.5825,44.7996,44.2207,44.3493,516600.0
2007-10-03 12:00:00,55.16,55.3,54.75,54.81,248800.0,44.3493,44.4619,44.0197,44.0679,248800.0
2007-10-03 12:10:00,54.79,55.05,54.41,54.56,248900.0,44.0518,44.2609,43.7463,43.8669,248900.0
2007-10-03 12:20:00,54.54,54.95,54.5,54.93,128000.0,43.8508,44.1805,43.8187,44.1644,128000.0
2007-10-03 12:30:00,54.93,54.94,54.69,54.74,91800.0,44.1644,44.1724,43.9714,44.0116,91800.0
2007-10-03 12:40:00,54.74,54.74,54.51,54.57,72600.0,44.0116,44.0116,43.8267,43.8749,72600.0
2007-10-03 12:50:00,54.56,54.62,54.56,54.61,47000.0,43.8669,43.9151,43.8669,43.9071,47000.0
2007-10-03 13:00:00,54.61,54.64,54.53,54.57,70600.0,43.9071,43.9312,43.8428,43.8749,70600.0
2007-10-03 13:10:00,54.57,54.62,54.26,54.31,108700.0,43.8749,43.9151,43.6257,43.6659,108700.0
2007-10-03 13:20:00,54.31,54.4,54.28,54.37,78500.0,43.6659,43.7383,43.6418,43.7141,78500.0
2007-10-03 13:30:00,54.37,54.4,54.3,54.31,62600.0,43.7141,43.7383,43.6579,43.6659,62600.0
2007-10-03 13:40:00,54.31,54.32,54.05,54.13,74600.0,43.6659,43.6739,43.4569,43.5212,74600.0
2007-10-03 13:50:00,54.14,54.32,53.97,53.97,150800.0,43.5292,43.6739,43.3925,43.3925,150800.0
2007-10-03 14:00:00,53.97,54.03,53.81,53.91,110800.0,43.3925,43.4408,43.2639,43.3443,110800.0
2007-10-03 14:10:00,53.91,54.18,53.89,54.04,137600.0,43.3443,43.5614,43.3282,43.4488,137600.0
2007-10-03 14:20:00,54.06,54.15,53.93,54.05,87600.0,43.4649,43.5373,43.3604,43.4569,87600.0
2007-10-03 14:30:00,54.05,54.11,53.99,54.06,90300.0,43.4569,43.5051,43.4086,43.4649,90300.0
2007-10-03 14:40:00,54.06,54.13,54.04,54.09,84900.0,43.4649,43.5212,43.4488,43.489,84900.0
2007-10-03 14:50:00,54.07,54.08,53.99,54.06,51900.0,43.4729,43.481,43.4086,43.4649,51900.0
2007-10-03 15:00:00,54.07,54.08,53.94,54.06,96100.0,43.4729,43.481,43.3684,43.4649,96100.0
2007-10-03 15:10:00,54.06,54.47,54.0,54.34,117600.0,43.4649,43.7945,43.4167,43.69,117600.0
2007-10-03 15:20:00,54.34,54.35,54.04,54.05,149400.0,43.69,43.6981,43.4488,43.4569,149400.0
2007-10-03 15:30:00,54.03,54.17,53.94,54.1,123100.0,43.4408,43.5533,43.3684,43.4971,123100.0
2007-10-03 15:40:00,54.1,54.14,53.94,54.03,166300.0,43.4971,43.5292,43.3684,43.4408,166300.0
2007-10-03 15:50:00,54.02,54.12,53.87,53.93,228700.0,43.4327,43.5131,43.3121,43.3604,228700.0
2007-10-04 09:30:00,54.2,54.33,53.95,54.02,64800.0,43.5775,43.682,43.3765,43.4327,64800.0
2007-10-04 09:40:00,54.02,54.02,53.57,53.72,152500.0,43.4327,43.4327,43.0709,43.1915,152500.0
2007-10-04 09:50:00,53.72,53.74,53.5,53.51,124000.0,43.1915,43.2076,43.0147,43.0227,124000.0
2007-10-04 10:00:00,53.5,53.51,52.93,53.01,174000.0,43.0147,43.0227,42.5564,42.6207,174000.0
2007-10-04 10:10:00,53.02,53.37,52.96,53.26,88900.0,42.6287,42.9101,42.5805,42.8217,88900.0
2007-10-04 10:20:00,53.27,53.33,53.03,53.08,41600.0,42.8297,42.878,42.6368,42.677,41600.0
2007-10-04 10:30:00,53.1,53.41,52.8,52.84,107500.0,42.693,42.9423,42.4518,42.484,107500.0
2007-10-04 10:40:00,52.83,53.13,52.79,53.08,94200.0,42.476,42.7172,42.4438,42.677,94200.0
2007-10-04 10:50:00,53.08,53.39,52.93,53.35,107300.0,42.677,42.9262,42.5564,42.894,107300.0
2007-10-04 11:00:00,53.37,53.37,52.96,53.0,99500.0,42.9101,42.9101,42.5805,42.6126,99500.0
2007-10-04 11:10:00,53.0,53.01,52.55,52.8,208500.0,42.6126,42.6207,42.2508,42.4518,208500.0
2007-10-04 11:20:00,52.8,52.98,52.53,52.59,220800.0,42.4518,42.5966,42.2348,42.283,220800.0
2007-10-04 11:30:00,52.59,52.62,52.35,52.37,276300.0,42.283,42.3071,42.09,42.1061,276300.0
2007-10-04 11:40:00,52.37,52.48,52.15,52.28,128200.0,42.1061,42.1946,41.9292,42.0338,128200.0
2007-10-04 11:50:00,52.29,52.32,52.26,52.27,47900.0,42.0418,42.0659,42.0177,42.0257,47900.0
2007-10-04 12:00:00,52.28,52.3,52.13,52.18,79800.0,42.0338,42.0498,41.9132,41.9534,79800.0
2007-10-04 12:10:00,52.18,52.35,52.16,52.26,66000.0,41.9534,42.09,41.9373,42.0177,66000.0
2007-10-04 12:20:00,52.26,52.26,52.17,52.22,35600.0,42.0177,42.0177,41.9453,41.9855,35600.0
2007-10-04 12:30:00,52.21,52.29,52.16,52.28,18000.0,41.9775,42.0418,41.9373,42.0338,18000.0
2007-10-04 12:40:00,52.28,52.3,52.23,52.29,33000.0,42.0338,42.0498,41.9936,42.0418,33000.0
2007-10-04 12:50:00,52.28,52.3,52.25,52.27,28500.0,42.0338,42.0498,42.0096,42.0257,28500.0
2007-10-04 13:00:00,52.27,52.5,52.25,52.5,80400.0,42.0257,42.2106,42.0096,42.2106,80400.0
2007-10-04 13:10:00,52.49,52.49,52.31,52.44,28700.0,42.2026,42.2026,42.0579,42.1624,28700.0
2007-10-04 13:20:00,52.44,52.44,52.22,52.22,76600.0,42.1624,42.1624,41.9855,41.9855,76600.0
2007-10-04 13:30:00,52.22,52.38,52.15,52.27,98900.0,41.9855,42.1142,41.9292,42.0257,98900.0
2007-10-04 13:40:00,52.27,52.28,52.01,52.03,75400.0,42.0257,42.0338,41.8167,41.8328,75400.0
2007-10-04 13:50:00,52.03,52.09,52.0,52.04,95500.0,41.8328,41.881,41.8086,41.8408,95500.0
2007-10-04 14:00:00,52.04,52.07,52.02,52.03,66700.0,41.8408,41.8649,41.8247,41.8328,66700.0
2007-10-04 14:10:00,52.03,52.08,51.82,51.85,124300.0,41.8328,41.873,41.6639,41.688,124300.0
2007-10-04 14:20:00,51.87,51.88,51.69,51.79,79800.0,41.7041,41.7122,41.5594,41.6398,79800.0
2007-10-04 14:30:00,51.79,52.05,51.79,51.98,107700.0,41.6398,41.8488,41.6398,41.7926,107700.0
2007-10-04 14:40:00,51.97,52.0,51.79,51.89,54700.0,41.7845,41.8086,41.6398,41.7202,54700.0
2007-10-04 14:50:00,51.91,52.09,51.89,51.96,58300.0,41.7363,41.881,41.7202,41.7765,58300.0
2007-10-04 15:00:00,51.97,52.07,51.95,52.02,69500.0,41.7845,41.8649,41.7684,41.8247,69500.0
2007-10-04 15:10:00,52.03,52.14,52.0,52.09,61200.0,41.8328,41.9212,41.8086,41.881,61200.0
2007-10-04 15:20:00,52.09,52.16,52.02,52.14,72200.0,41.881,41.9373,41.8247,41.9212,72200.0
2007-10-04 15:30:00,52.14,52.26,52.12,52.26,107900.0,41.9212,42.0177,41.9051,42.0177,107900.0
2007-10-04 15:40:00,52.27,52.27,51.94,52.06,156800.0,42.0257,42.0257,41.7604,41.8569,156800.0
2007-10-04 15:50:00,52.06,52.24,52.0,52.2,189400.0,41.8569,42.0016,41.8086,41.9694,189400.0
2007-10-05 09:30:00,52.28,53.69,52.28,53.14,169300.0,42.0338,43.1674,42.0338,42.7252,169300.0
2007-10-05 09:40:00,53.1,53.14,52.78,52.9,183500.0,42.693,42.7252,42.4358,42.5322,183500.0
2007-10-05 09:50:00,52.91,52.97,52.69,52.8,117500.0,42.5403,42.5885,42.3634,42.4518,117500.0
2007-10-05 10:00:00,52.8,52.9,52.69,52.8,91000.0,42.4518,42.5322,42.3634,42.4518,91000.0
2007-10-05 10:10:00,52.8,52.8,52.72,52.74,85800.0,42.4518,42.4518,42.3875,42.4036,85800.0
2007-10-05 10:20:00,52.75,52.76,52.25,52.51,99400.0,42.4116,42.4197,42.0096,42.2187,99400.0
2007-10-05 10:30:00,52.51,52.56,52.18,52.51,117200.0,42.2187,42.2589,41.9534,42.2187,117200.0
2007-10-05 10:40:00,52.52,52.53,52.26,52.26,71900.0,42.2267,42.2348,42.0177,42.0177,71900.0
2007-10-05 10:50:00,52.29,52.57,52.27,52.57,56300.0,42.0418,42.2669,42.0257,42.2669,56300.0
2007-10-05 11:00:00,52.51,52.63,52.45,52.46,38500.0,42.2187,42.3152,42.1704,42.1785,38500.0
2007-10-05 11:10:00,52.47,52.53,52.35,52.51,42000.0,42.1865,42.2348,42.09,42.2187,42000.0
2007-10-05 11:20:00,52.53,52.67,52.47,52.6,121700.0,42.2348,42.3473,42.1865,42.291,121700.0
2007-10-05 11:30:00,52.6,52.77,52.58,52.74,18500.0,42.291,42.4277,42.275,42.4036,18500.0
2007-10-05 11:40:00,52.75,52.8,52.64,52.66,34200.0,42.4116,42.4518,42.3232,42.3393,34200.0
2007-10-05 11:50:00,52.67,52.67,52.43,52.46,75600.0,42.3473,42.3473,42.1544,42.1785,75600.0
2007-10-05 12:00:00,52.46,52.49,52.26,52.27,60200.0,42.1785,42.2026,42.0177,42.0257,60200.0
2007-10-05 12:10:00,52.26,52.37,52.14,52.37,88700.0,42.0177,42.1061,41.9212,42.1061,88700.0
2007-10-05 12:20:00,52.37,52.38,52.27,52.29,39500.0,42.1061,42.1142,42.0257,42.0418,39500.0
2007-10-05 12:30:00,52.29,52.37,52.26,52.33,61200.0,42.0418,42.1061,42.0177,42.074,61200.0
2007-10-05 12:40:00,52.35,52.4,52.33,52.34,150900.0,42.09,42.1302,42.074,42.082,150900.0
2007-10-05 12:50:00,52.35,52.4,52.28,52.39,42700.0,42.09,42.1302,42.0338,42.1222,42700.0
2007-10-05 13:00:00,52.36,52.42,52.33,52.39,50400.0,42.0981,42.1463,42.074,42.1222,50400.0
2007-10-05 13:10:00,52.38,52.47,52.38,52.46,20000.0,42.1142,42.1865,42.1142,42.1785,20000.0
2007-10-05 13:20:00,52.46,52.57,52.45,52.53,44500.0,42.1785,42.2669,42.1704,42.2348,44500.0
2007-10-05 13:30:00,52.53,52.58,52.51,52.51,43000.0,42.2348,42.275,42.2187,42.2187,43000.0
2007-10-05 13:40:00,52.52,52.65,52.51,52.61,58200.0,42.2267,42.3312,42.2187,42.2991,58200.0
2007-10-05 13:50:00,52.62,52.62,52.43,52.45,59800.0,42.3071,42.3071,42.1544,42.1704,59800.0
2007-10-05 14:00:00,52.44,52.45,52.35,52.36,64300.0,42.1624,42.1704,42.09,42.0981,64300.0
2007-10-05 14:10:00,52.36,52.49,52.35,52.49,64900.0,42.0981,42.2026,42.09,42.2026,64900.0
2007-10-05 14:20:00,52.49,52.8,52.49,52.78,117500.0,42.2026,42.4518,42.2026,42.4358,117500.0
2007-10-05 14:30:00,52.8,52.84,52.72,52.83,74200.0,42.4518,42.484,42.3875,42.476,74200.0
2007-10-05 14:40:00,52.83,52.99,52.82,52.99,71500.0,42.476,42.6046,42.4679,42.6046,71500.0
2007-10-05 14:50:00,52.99,53.12,52.92,53.08,160700.0,42.6046,42.7091,42.5483,42.677,160700.0
2007-10-05 15:00:00,53.07,53.34,53.05,53.26,118800.0,42.6689,42.886,42.6528,42.8217,118800.0
2007-10-05 15:10:00,53.25,53.37,53.0,53.01,118100.0,42.8136,42.9101,42.6126,42.6207,118100.0
2007-10-05 15:20:00,53.03,53.09,52.92,52.98,68600.0,42.6368,42.685,42.5483,42.5966,68600.0
2007-10-05 15:30:00,52.99,53.15,52.99,53.14,67100.0,42.6046,42.7332,42.6046,42.7252,67100.0
2007-10-05 15:40:00,53.15,53.22,53.04,53.1,177300.0,42.7332,42.7895,42.6448,42.693,177300.0
2007-10-05 15:50:00,53.09,53.1,52.75,52.8,219200.0,42.685,42.693,42.4116,42.4518,219200.0
2007-10-08 09:30:00,52.57,53.01,52.25,52.46,59800.0,42.2669,42.6207,42.0096,42.1785,59800.0
2007-10-08 09:40:00,52.44,52.75,52.43,52.51,79300.0,42.1624,42.4116,42.1544,42.2187,79300.0
2007-10-08 09:50:00,52.52,52.57,52.5,52.5,48500.0,42.2267,42.2669,42.2106,42.2106,48500.0
2007-10-08 10:00:00,52.5,52.53,52.36,52.47,68800.0,42.2106,42.2348,42.0981,42.1865,68800.0
2007-10-08 10:10:00,52.5,52.66,52.28,52.34,117700.0,42.2106,42.3393,42.0338,42.082,117700.0
2007-10-08 10:20:00,52.34,52.34,52.08,52.23,99600.0,42.082,42.082,41.873,41.9936,99600.0
2007-10-08 10:30:00,52.23,52.23,52.0,52.02,101800.0,41.9936,41.9936,41.8086,41.8247,101800.0
2007-10-08 10:40:00,52.02,52.04,52.0,52.01,49700.0,41.8247,41.8408,41.8086,41.8167,49700.0
2007-10-08 10:50:00,52.0,52.17,51.94,52.07,107300.0,41.8086,41.9453,41.7604,41.8649,107300.0
2007-10-08 11:00:00,52.05,52.08,51.9,51.98,97900.0,41.8488,41.873,41.7282,41.7926,97900.0
2007-10-08 11:10:00,51.99,52.08,51.97,51.98,40600.0,41.8006,41.873,41.7845,41.7926,40600.0
2007-10-08 11:20:00,51.99,52.02,51.96,51.97,41000.0,41.8006,41.8247,41.7765,41.7845,41000.0
2007-10-08 11:30:00,51.96,51.97,51.75,51.78,76800.0,41.7765,41.7845,41.6076,41.6317,76800.0
2007-10-08 11:40:00,51.75,51.77,51.54,51.73,47800.0,41.6076,41.6237,41.4388,41.5915,47800.0
2007-10-08 11:50:00,51.72,51.82,51.62,51.74,47900.0,41.5835,41.6639,41.5031,41.5996,47900.0
2007-10-08 12:00:00,51.74,52.0,51.69,51.99,34200.0,41.5996,41.8086,41.5594,41.8006,34200.0
2007-10-08 12:10:00,51.99,52.16,51.97,52.13,36400.0,41.8006,41.9373,41.7845,41.9132,36400.0
2007-10-08 12:20:00,52.14,52.19,52.08,52.12,39900.0,41.9212,41.9614,41.873,41.9051,39900.0
2007-10-08 12:30:00,52.12,52.14,52.1,52.14,19400.0,41.9051,41.9212,41.889,41.9212,19400.0
2007-10-08 12:40:00,52.13,52.14,52.12,52.14,26100.0,41.9132,41.9212,41.9051,41.9212,26100.0
2007-10-08 12:50:00,52.14,52.2,52.13,52.18,30600.0,41.9212,41.9694,41.9132,41.9534,30600.0
2007-10-08 13:00:00,52.17,52.18,52.1,52.14,24800.0,41.9453,41.9534,41.889,41.9212,24800.0
2007-10-08 13:10:00,52.15,52.18,52.05,52.09,22200.0,41.9292,41.9534,41.8488,41.881,22200.0
2007-10-08 13:20:00,52.09,52.1,52.03,52.04,29700.0,41.881,41.889,41.8328,41.8408,29700.0
2007-10-08 13:30:00,52.06,52.12,52.01,52.05,33500.0,41.8569,41.9051,41.8167,41.8488,33500.0
2007-10-08 13:40:00,52.05,52.08,51.92,51.95,57600.0,41.8488,41.873,41.7443,41.7684,57600.0
2007-10-08 13:50:00,51.95,51.95,51.82,51.86,32600.0,41.7684,41.7684,41.6639,41.6961,32600.0
2007-10-08 14:00:00,51.86,51.86,51.76,51.84,31500.0,41.6961,41.6961,41.6157,41.68,31500.0
2007-10-08 14:10:00,51.84,51.9,51.71,51.75,65100.0,41.68,41.7282,41.5755,41.6076,65100.0
2007-10-08 14:20:00,51.77,51.82,51.73,51.76,43200.0,41.6237,41.6639,41.5915,41.6157,43200.0
2007-10-08 14:30:00,51.75,51.84,51.71,51.71,47500.0,41.6076,41.68,41.5755,41.5755,47500.0
2007-10-08 14:40:00,51.72,51.79,51.68,51.76,62300.0,41.5835,41.6398,41.5513,41.6157,62300.0
2007-10-08 14:50:00,51.77,51.79,51.65,51.69,61900.0,41.6237,41.6398,41.5272,41.5594,61900.0
2007-10-08 15:00:00,51.69,51.69,51.57,51.59,51100.0,41.5594,41.5594,41.4629,41.479,51100.0
2007-10-08 15:10:00,51.59,51.62,51.53,51.59,61800.0,41.479,41.5031,41.4307,41.479,61800.0
2007-10-08 15:20:00,51.59,51.63,51.51,51.52,83000.0,41.479,41.5111,41.4147,41.4227,83000.0
2007-10-08 15:30:00,51.53,51.53,51.42,51.45,115900.0,41.4307,41.4307,41.3423,41.3664,115900.0
2007-10-08 15:40:00,51.44,51.59,51.35,51.59,200900.0,41.3584,41.479,41.286,41.479,200900.0
2007-10-08 15:50:00,51.59,51.74,51.53,51.57,314500.0,41.479,41.5996,41.4307,41.4629,314500.0
2007-10-09 09:30:00,51.62,51.78,50.85,50.85,170800.0,41.5031,41.6317,40.884,40.884,170800.0
2007-10-09 09:40:00,50.85,51.11,50.66,50.94,109200.0,40.884,41.0931,40.7313,40.9564,109200.0
2007-10-09 09:50:00,50.94,51.19,50.9,51.16,85800.0,40.9564,41.1574,40.9242,41.1333,85800.0
2007-10-09 10:00:00,51.16,51.21,51.02,51.13,131000.0,41.1333,41.1735,41.0207,41.1091,131000.0
2007-10-09 10:10:00,51.13,51.14,50.88,50.88,73600.0,41.1091,41.1172,40.9081,40.9081,73600.0
2007-10-09 10:20:00,50.87,50.91,50.78,50.86,95300.0,40.9001,40.9323,40.8277,40.8921,95300.0
2007-10-09 10:30:00,50.89,51.15,50.77,50.92,143200.0,40.9162,41.1252,40.8197,40.9403,143200.0
2007-10-09 10:40:00,50.98,51.12,50.73,50.8,97900.0,40.9885,41.1011,40.7875,40.8438,97900.0
2007-10-09 10:50:00,50.8,50.82,50.74,50.79,45100.0,40.8438,40.8599,40.7956,40.8358,45100.0
2007-10-09 11:00:00,50.79,50.81,50.73,50.74,46400.0,40.8358,40.8519,40.7875,40.7956,46400.0
2007-10-09 11:10:00,50.75,50.77,50.72,50.75,55100.0,40.8036,40.8197,40.7795,40.8036,55100.0
2007-10-09 11:20:00,50.76,50.76,50.73,50.75,25000.0,40.8117,40.8117,40.7875,40.8036,25000.0
2007-10-09 11:30:00,50.75,50.76,50.68,50.71,47000.0,40.8036,40.8117,40.7473,40.7715,47000.0
2007-10-09 11:40:00,50.71,50.76,50.64,50.76,46600.0,40.7715,40.8117,40.7152,40.8117,46600.0
2007-10-09 11:50:00,50.76,50.92,50.71,50.8,102200.0,40.8117,40.9403,40.7715,40.8438,102200.0
2007-10-09 12:00:00,50.8,50.8,50.72,50.75,35700.0,40.8438,40.8438,40.7795,40.8036,35700.0
2007-10-09 12:10:00,50.75,50.76,50.57,50.6,45900.0,40.8036,40.8117,40.6589,40.683,45900.0
2007-10-09 12:20:00,50.62,50.72,50.62,50.66,35000.0,40.6991,40.7795,40.6991,40.7313,35000.0
2007-10-09 12:30:00,50.66,50.85,50.64,50.66,81900.0,40.7313,40.884,40.7152,40.7313,81900.0
2007-10-09 12:40:00,50.65,50.8,50.64,50.69,76000.0,40.7232,40.8438,40.7152,40.7554,76000.0
2007-10-09 12:50:00,50.69,50.71,50.67,50.68,19200.0,40.7554,40.7715,40.7393,40.7473,19200.0
2007-10-09 13:00:00,50.68,50.69,50.6,50.65,57500.0,40.7473,40.7554,40.683,40.7232,57500.0
2007-10-09 13:10:00,50.64,50.65,50.52,50.56,60100.0,40.7152,40.7232,40.6187,40.6509,60100.0
2007-10-09 13:20:00,50.56,50.6,50.53,50.54,26300.0,40.6509,40.683,40.6267,40.6348,26300.0
2007-10-09 13:30:00,50.56,50.6,50.52,50.56,40900.0,40.6509,40.683,40.6187,40.6509,40900.0
2007-10-09 13:40:00,50.55,50.76,50.52,50.63,39300.0,40.6428,40.8117,40.6187,40.7071,39300.0
2007-10-09 13:50:00,50.63,50.81,50.62,50.67,31000.0,40.7071,40.8519,40.6991,40.7393,31000.0
2007-10-09 14:00:00,50.66,50.77,50.53,50.71,75000.0,40.7313,40.8197,40.6267,40.7715,75000.0
2007-10-09 14:10:00,50.71,50.74,50.67,50.71,15500.0,40.7715,40.7956,40.7393,40.7715,15500.0
2007-10-09 14:20:00,50.7,50.88,50.67,50.87,57700.0,40.7634,40.9081,40.7393,40.9001,57700.0
2007-10-09 14:30:00,50.87,51.1,50.86,51.07,62000.0,40.9001,41.085,40.8921,41.0609,62000.0
2007-10-09 14:40:00,51.07,51.28,51.02,51.26,54300.0,41.0609,41.2297,41.0207,41.2137,54300.0
2007-10-09 14:50:00,51.25,51.4,51.2,51.25,80700.0,41.2056,41.3262,41.1654,41.2056,80700.0
2007-10-09 15:00:00,51.25,51.25,51.09,51.14,41000.0,41.2056,41.2056,41.077,41.1172,41000.0
2007-10-09 15:10:00,51.13,51.55,51.13,51.5,123000.0,41.1091,41.4468,41.1091,41.4066,123000.0
2007-10-09 15:20:00,51.53,51.63,51.5,51.61,44200.0,41.4307,41.5111,41.4066,41.4951,44200.0
2007-10-09 15:30:00,51.6,51.63,51.38,51.54,73900.0,41.487,41.5111,41.3101,41.4388,73900.0
2007-10-09 15:40:00,51.55,51.57,51.48,51.5,53200.0,41.4468,41.4629,41.3905,41.4066,53200.0
2007-10-09 15:50:00,51.5,51.65,51.49,51.65,70300.0,41.4066,41.5272,41.3986,41.5272,70300.0
2007-10-10 09:30:00,51.58,51.84,51.3,51.35,49200.0,41.4709,41.68,41.2458,41.286,49200.0
2007-10-10 09:40:00,51.35,51.35,50.76,50.96,79900.0,41.286,41.286,40.8117,40.9725,79900.0
2007-10-10 09:50:00,50.93,51.15,50.84,50.99,37600.0,40.9483,41.1252,40.876,40.9966,37600.0
2007-10-10 10:00:00,50.99,51.0,50.61,50.68,47900.0,40.9966,41.0046,40.6911,40.7473,47900.0
2007-10-10 10:10:00,50.68,50.73,50.31,50.31,98200.0,40.7473,40.7875,40.4499,40.4499,98200.0
2007-10-10 10:20:00,50.34,50.43,50.21,50.35,58300.0,40.474,40.5463,40.3695,40.482,58300.0
2007-10-10 10:30:00,50.35,50.42,50.32,50.34,156300.0,40.482,40.5383,40.4579,40.474,156300.0
2007-10-10 10:40:00,50.35,50.56,50.25,50.53,130900.0,40.482,40.6509,40.4016,40.6267,130900.0
2007-10-10 10:50:00,50.53,50.76,50.53,50.7,89600.0,40.6267,40.8117,40.6267,40.7634,89600.0
2007-10-10 11:00:00,50.71,50.89,50.69,50.87,36600.0,40.7715,40.9162,40.7554,40.9001,36600.0
2007-10-10 11:10:00,50.85,50.94,50.84,50.87,65200.0,40.884,40.9564,40.876,40.9001,65200.0
2007-10-10 11:20:00,50.91,50.95,50.86,50.91,34100.0,40.9323,40.9644,40.8921,40.9323,34100.0
2007-10-10 11:30:00,50.91,50.95,50.9,50.93,122100.0,40.9323,40.9644,40.9242,40.9483,122100.0
2007-10-10 11:40:00,50.93,50.94,50.82,50.89,50800.0,40.9483,40.9564,40.8599,40.9162,50800.0
2007-10-10 11:50:00,50.86,50.88,50.61,50.69,54700.0,40.8921,40.9081,40.6911,40.7554,54700.0
2007-10-10 12:00:00,50.69,50.83,50.69,50.75,23100.0,40.7554,40.8679,40.7554,40.8036,23100.0
2007-10-10 12:10:00,50.75,50.77,50.64,50.67,60800.0,40.8036,40.8197,40.7152,40.7393,60800.0
2007-10-10 12:20:00,50.64,50.71,50.63,50.71,14800.0,40.7152,40.7715,40.7071,40.7715,14800.0
2007-10-10 12:30:00,50.69,50.83,50.69,50.83,127000.0,40.7554,40.8679,40.7554,40.8679,127000.0
2007-10-10 12:40:00,50.79,50.82,50.7,50.76,57400.0,40.8358,40.8599,40.7634,40.8117,57400.0
2007-10-10 12:50:00,50.74,50.74,50.67,50.7,21500.0,40.7956,40.7956,40.7393,40.7634,21500.0
2007-10-10 13:00:00,50.7,50.71,50.57,50.71,53800.0,40.7634,40.7715,40.6589,40.7715,53800.0
2007-10-10 13:10:00,50.68,50.71,50.57,50.59,61900.0,40.7473,40.7715,40.6589,40.675,61900.0
2007-10-10 13:20:00,50.59,50.69,50.59,50.68,45400.0,40.675,40.7554,40.675,40.7473,45400.0
2007-10-10 13:30:00,50.68,50.86,50.67,50.86,38600.0,40.7473,40.8921,40.7393,40.8921,38600.0
2007-10-10 13:40:00,50.85,50.98,50.85,50.88,41600.0,40.884,40.9885,40.884,40.9081,41600.0
2007-10-10 13:50:00,50.88,50.94,50.78,50.92,39100.0,40.9081,40.9564,40.8277,40.9403,39100.0
2007-10-10 14:00:00,50.92,50.93,50.77,50.78,18400.0,40.9403,40.9483,40.8197,40.8277,18400.0
2007-10-10 14:10:00,50.78,50.79,50.75,50.79,16800.0,40.8277,40.8358,40.8036,40.8358,16800.0
2007-10-10 14:20:00,50.78,50.79,50.67,50.71,52100.0,40.8277,40.8358,40.7393,40.7715,52100.0
2007-10-10 14:30:00,50.71,50.76,50.71,50.74,31500.0,40.7715,40.8117,40.7715,40.7956,31500.0
2007-10-10 14:40:00,50.75,50.79,50.73,50.77,38300.0,40.8036,40.8358,40.7875,40.8197,38300.0
2007-10-10 14:50:00,50.76,50.77,50.7,50.71,69900.0,40.8117,40.8197,40.7634,40.7715,69900.0
2007-10-10 15:00:00,50.72,50.77,50.71,50.76,58800.0,40.7795,40.8197,40.7715,40.8117,58800.0
2007-10-10 15:10:00,50.76,50.76,50.67,50.68,77000.0,40.8117,40.8117,40.7393,40.7473,77000.0
2007-10-10 15:20:00,50.68,50.72,50.67,50.72,55600.0,40.7473,40.7795,40.7393,40.7795,55600.0
2007-10-10 15:30:00,50.7,50.74,50.65,50.65,102000.0,40.7634,40.7956,40.7232,40.7232,102000.0
2007-10-10 15:40:00,50.65,50.69,50.57,50.66,149900.0,40.7232,40.7554,40.6589,40.7313,149900.0
2007-10-10 15:50:00,50.65,50.69,50.5,50.65,173600.0,40.7232,40.7554,40.6026,40.7232,173600.0
2007-10-11 09:30:00,51.11,51.26,50.43,50.45,106700.0,41.0931,41.2137,40.5463,40.5624,106700.0
2007-10-11 09:40:00,50.45,50.82,50.43,50.8,58700.0,40.5624,40.8599,40.5463,40.8438,58700.0
2007-10-11 09:50:00,50.8,50.85,50.66,50.78,36300.0,40.8438,40.884,40.7313,40.8277,36300.0
2007-10-11 10:00:00,50.79,50.93,50.75,50.91,81600.0,40.8358,40.9483,40.8036,40.9323,81600.0
2007-10-11 10:10:00,50.91,50.97,50.87,50.93,29500.0,40.9323,40.9805,40.9001,40.9483,29500.0
2007-10-11 10:20:00,50.93,50.93,50.75,50.75,36400.0,40.9483,40.9483,40.8036,40.8036,36400.0
2007-10-11 10:30:00,50.79,50.93,50.76,50.85,21100.0,40.8358,40.9483,40.8117,40.884,21100.0
2007-10-11 10:40:00,50.83,50.95,50.67,50.75,31300.0,40.8679,40.9644,40.7393,40.8036,31300.0
2007-10-11 10:50:00,50.76,50.9,50.69,50.7,15000.0,40.8117,40.9242,40.7554,40.7634,15000.0
2007-10-11 11:00:00,50.71,50.73,50.61,50.64,21300.0,40.7715,40.7875,40.6911,40.7152,21300.0
2007-10-11 11:10:00,50.63,50.65,50.5,50.51,43200.0,40.7071,40.7232,40.6026,40.6107,43200.0
2007-10-11 11:20:00,50.5,50.52,50.44,50.46,69100.0,40.6026,40.6187,40.5544,40.5705,69100.0
2007-10-11 11:30:00,50.48,50.5,50.42,50.45,34800.0,40.5865,40.6026,40.5383,40.5624,34800.0
2007-10-11 11:40:00,50.48,50.52,50.45,50.5,23000.0,40.5865,40.6187,40.5624,40.6026,23000.0
2007-10-11 11:50:00,50.5,50.53,50.45,50.48,54300.0,40.6026,40.6267,40.5624,40.5865,54300.0
2007-10-11 12:00:00,50.47,50.58,50.47,50.56,81400.0,40.5785,40.6669,40.5785,40.6509,81400.0
2007-10-11 12:10:00,50.56,50.56,50.49,50.52,24300.0,40.6509,40.6509,40.5946,40.6187,24300.0
2007-10-11 12:20:00,50.51,50.55,50.39,50.39,50400.0,40.6107,40.6428,40.5142,40.5142,50400.0
2007-10-11 12:30:00,50.4,50.51,50.26,50.49,45300.0,40.5222,40.6107,40.4097,40.5946,45300.0
2007-10-11 12:40:00,50.5,50.51,50.42,50.5,23500.0,40.6026,40.6107,40.5383,40.6026,23500.0
2007-10-11 12:50:00,50.5,50.51,50.47,50.5,17000.0,40.6026,40.6107,40.5785,40.6026,17000.0
2007-10-11 13:00:00,50.5,50.51,50.32,50.39,43000.0,40.6026,40.6107,40.4579,40.5142,43000.0
2007-10-11 13:10:00,50.38,50.39,50.35,50.38,34700.0,40.5061,40.5142,40.482,40.5061,34700.0
2007-10-11 13:20:00,50.39,50.39,50.27,50.28,50300.0,40.5142,40.5142,40.4177,40.4257,50300.0
2007-10-11 13:30:00,50.29,50.29,50.24,50.27,36400.0,40.4338,40.4338,40.3936,40.4177,36400.0
2007-10-11 13:40:00,50.27,50.29,50.25,50.26,47700.0,40.4177,40.4338,40.4016,40.4097,47700.0
2007-10-11 13:50:00,50.26,50.26,50.12,50.19,50900.0,40.4097,40.4097,40.2971,40.3534,50900.0
2007-10-11 14:00:00,50.19,50.22,49.97,49.99,84000.0,40.3534,40.3775,40.1765,40.1926,84000.0
2007-10-11 14:10:00,49.99,49.99,49.71,49.71,106300.0,40.1926,40.1926,39.9674,39.9674,106300.0
2007-10-11 14:20:00,49.71,49.89,49.55,49.56,135500.0,39.9674,40.1122,39.8388,39.8468,135500.0
2007-10-11 14:30:00,49.6,49.78,49.39,49.42,233100.0,39.879,40.0237,39.7102,39.7343,233100.0
2007-10-11 14:40:00,49.41,49.46,49.22,49.36,237400.0,39.7262,39.7664,39.5735,39.686,237400.0
2007-10-11 14:50:00,49.35,49.43,48.96,49.06,213000.0,39.678,39.7423,39.3644,39.4448,213000.0
2007-10-11 15:00:00,49.06,49.13,48.52,48.62,284300.0,39.4448,39.5011,39.0107,39.0911,284300.0
2007-10-11 15:10:00,48.62,48.67,48.42,48.56,244700.0,39.0911,39.1313,38.9303,39.0428,244700.0
2007-10-11 15:20:00,48.57,48.89,48.5,48.68,231100.0,39.0509,39.3082,38.9946,39.1393,231100.0
2007-10-11 15:30:00,48.7,49.05,48.5,49.01,293600.0,39.1554,39.4368,38.9946,39.4046,293600.0
2007-10-11 15:40:00,49.01,49.13,48.84,48.95,206500.0,39.4046,39.5011,39.268,39.3564,206500.0
2007-10-11 15:50:00,48.96,49.19,48.91,49.06,283700.0,39.3644,39.5494,39.3242,39.4448,283700.0
2007-10-12 09:30:00,49.3,49.88,49.17,49.35,135800.0,39.6378,40.1041,39.5333,39.678,135800.0
2007-10-12 09:40:00,49.35,49.61,49.35,49.61,96300.0,39.678,39.887,39.678,39.887,96300.0
2007-10-12 09:50:00,49.61,49.63,49.04,49.44,72200.0,39.887,39.9031,39.4288,39.7504,72200.0
2007-10-12 10:00:00,49.41,49.61,49.39,49.6,66900.0,39.7262,39.887,39.7102,39.879,66900.0
2007-10-12 10:10:00,49.61,50.09,49.6,50.05,100100.0,39.887,40.273,39.879,40.2408,100100.0
2007-10-12 10:20:00,50.05,50.15,49.79,49.79,89700.0,40.2408,40.3212,40.0318,40.0318,89700.0
2007-10-12 10:30:00,49.77,49.94,49.56,49.56,72900.0,40.0157,40.1524,39.8468,39.8468,72900.0
2007-10-12 10:40:00,49.56,49.67,49.44,49.56,66400.0,39.8468,39.9353,39.7504,39.8468,66400.0
2007-10-12 10:50:00,49.52,49.73,49.5,49.73,77300.0,39.8147,39.9835,39.7986,39.9835,77300.0
2007-10-12 11:00:00,49.73,49.81,49.66,49.69,60400.0,39.9835,40.0478,39.9272,39.9514,60400.0
2007-10-12 11:10:00,49.69,49.74,49.69,49.72,20600.0,39.9514,39.9916,39.9514,39.9755,20600.0
2007-10-12 11:20:00,49.71,49.79,49.69,49.77,35200.0,39.9674,40.0318,39.9514,40.0157,35200.0
2007-10-12 11:30:00,49.77,49.83,49.71,49.76,32200.0,40.0157,40.0639,39.9674,40.0076,32200.0
2007-10-12 11:40:00,49.76,49.78,49.72,49.75,29800.0,40.0076,40.0237,39.9755,39.9996,29800.0
2007-10-12 11:50:00,49.74,49.77,49.68,49.75,17900.0,39.9916,40.0157,39.9433,39.9996,17900.0
2007-10-12 12:00:00,49.75,49.77,49.67,49.72,24000.0,39.9996,40.0157,39.9353,39.9755,24000.0
2007-10-12 12:10:00,49.7,49.7,49.54,49.63,24200.0,39.9594,39.9594,39.8308,39.9031,24200.0
2007-10-12 12:20:00,49.6,49.65,49.55,49.6,30300.0,39.879,39.9192,39.8388,39.879,30300.0
2007-10-12 12:30:00,49.57,49.61,49.5,49.58,12700.0,39.8549,39.887,39.7986,39.8629,12700.0
2007-10-12 12:40:00,49.59,49.61,49.53,49.59,15800.0,39.871,39.887,39.8227,39.871,15800.0
2007-10-12 12:50:00,49.59,49.61,49.52,49.56,28800.0,39.871,39.887,39.8147,39.8468,28800.0
2007-10-12 13:00:00,49.54,49.55,49.48,49.51,26800.0,39.8308,39.8388,39.7825,39.8066,26800.0
2007-10-12 13:10:00,49.5,49.51,49.44,49.47,31700.0,39.7986,39.8066,39.7504,39.7745,31700.0
2007-10-12 13:20:00,49.48,49.51,49.45,49.5,27600.0,39.7825,39.8066,39.7584,39.7986,27600.0
2007-10-12 13:30:00,49.5,49.52,49.41,49.51,46600.0,39.7986,39.8147,39.7262,39.8066,46600.0
2007-10-12 13:40:00,49.5,49.56,49.46,49.52,55100.0,39.7986,39.8468,39.7664,39.8147,55100.0
2007-10-12 13:50:00,49.51,49.53,49.5,49.53,30600.0,39.8066,39.8227,39.7986,39.8227,30600.0
2007-10-12 14:00:00,49.53,49.59,49.5,49.51,44600.0,39.8227,39.871,39.7986,39.8066,44600.0
2007-10-12 14:10:00,49.5,49.54,49.45,49.54,27200.0,39.7986,39.8308,39.7584,39.8308,27200.0
2007-10-12 14:20:00,49.52,49.59,49.45,49.54,33400.0,39.8147,39.871,39.7584,39.8308,33400.0
2007-10-12 14:30:00,49.53,49.59,49.51,49.55,80300.0,39.8227,39.871,39.8066,39.8388,80300.0
2007-10-12 14:40:00,49.55,49.56,49.45,49.46,21100.0,39.8388,39.8468,39.7584,39.7664,21100.0
2007-10-12 14:50:00,49.45,49.46,49.37,49.44,31800.0,39.7584,39.7664,39.6941,39.7504,31800.0
2007-10-12 15:00:00,49.44,49.46,49.18,49.27,70100.0,39.7504,39.7664,39.5413,39.6137,70100.0
2007-10-12 15:10:00,49.27,49.39,49.24,49.25,21800.0,39.6137,39.7102,39.5896,39.5976,21800.0
2007-10-12 15:20:00,49.25,49.37,49.19,49.2,24300.0,39.5976,39.6941,39.5494,39.5574,24300.0
2007-10-12 15:30:00,49.21,49.46,49.21,49.38,71800.0,39.5654,39.7664,39.5654,39.7021,71800.0
2007-10-12 15:40:00,49.38,49.4,49.22,49.24,43600.0,39.7021,39.7182,39.5735,39.5896,43600.0
2007-10-12 15:50:00,49.24,49.4,49.24,49.39,135700.0,39.5896,39.7182,39.5896,39.7102,135700.0
2007-10-15 09:30:00,49.21,49.21,48.51,48.97,104000.0,39.5654,39.5654,39.0026,39.3725,104000.0
2007-10-15 09:40:00,49.0,49.0,48.5,48.53,93600.0,39.3966,39.3966,38.9946,39.0187,93600.0
2007-10-15 09:50:00,48.54,48.75,48.43,48.57,130200.0,39.0267,39.1956,38.9383,39.0509,130200.0
2007-10-15 10:00:00,48.55,48.55,48.26,48.26,127900.0,39.0348,39.0348,38.8016,38.8016,127900.0
2007-10-15 10:10:00,48.26,48.51,48.18,48.42,87500.0,38.8016,39.0026,38.7373,38.9303,87500.0
2007-10-15 10:20:00,48.42,48.66,48.42,48.65,58800.0,38.9303,39.1232,38.9303,39.1152,58800.0
2007-10-15 10:30:00,48.66,48.92,48.64,48.85,71400.0,39.1232,39.3323,39.1072,39.276,71400.0
2007-10-15 10:40:00,48.85,48.92,48.82,48.86,72000.0,39.276,39.3323,39.2519,39.284,72000.0
2007-10-15 10:50:00,48.86,48.89,48.73,48.74,63600.0,39.284,39.3082,39.1795,39.1876,63600.0
2007-10-15 11:00:00,48.74,48.81,48.6,48.63,54100.0,39.1876,39.2438,39.075,39.0991,54100.0
2007-10-15 11:10:00,48.61,48.67,48.59,48.63,52600.0,39.083,39.1313,39.067,39.0991,52600.0
2007-10-15 11:20:00,48.62,48.62,48.25,48.37,112100.0,39.0911,39.0911,38.7936,38.8901,112100.0
2007-10-15 11:30:00,48.37,48.38,48.23,48.33,66300.0,38.8901,38.8981,38.7775,38.8579,66300.0
2007-10-15 11:40:00,48.34,48.35,48.25,48.25,43600.0,38.8659,38.874,38.7936,38.7936,43600.0
2007-10-15 11:50:00,48.25,48.26,48.08,48.14,67700.0,38.7936,38.8016,38.6569,38.7051,67700.0
2007-10-15 12:00:00,48.12,48.27,48.05,48.26,46600.0,38.6891,38.8097,38.6328,38.8016,46600.0
2007-10-15 12:10:00,48.27,48.39,48.25,48.38,53800.0,38.8097,38.9061,38.7936,38.8981,53800.0
2007-10-15 12:20:00,48.36,48.41,48.33,48.38,42100.0,38.882,38.9222,38.8579,38.8981,42100.0
2007-10-15 12:30:00,48.35,48.4,48.35,48.35,44200.0,38.874,38.9142,38.874,38.874,44200.0
2007-10-15 12:40:00,48.34,48.37,48.26,48.28,107400.0,38.8659,38.8901,38.8016,38.8177,107400.0
2007-10-15 12:50:00,48.28,48.32,48.25,48.3,37600.0,38.8177,38.8499,38.7936,38.8338,37600.0
2007-10-15 13:00:00,48.31,48.34,48.25,48.26,47800.0,38.8418,38.8659,38.7936,38.8016,47800.0
2007-10-15 13:10:00,48.25,48.31,48.2,48.28,49200.0,38.7936,38.8418,38.7534,38.8177,49200.0
2007-10-15 13:20:00,48.28,48.33,48.27,48.3,46700.0,38.8177,38.8579,38.8097,38.8338,46700.0
2007-10-15 13:30:00,48.29,48.34,48.28,48.31,54200.0,38.8257,38.8659,38.8177,38.8418,54200.0
2007-10-15 13:40:00,48.31,48.32,48.25,48.26,80000.0,38.8418,38.8499,38.7936,38.8016,80000.0
2007-10-15 13:50:00,48.26,48.31,48.26,48.3,33600.0,38.8016,38.8418,38.8016,38.8338,33600.0
2007-10-15 14:00:00,48.3,48.32,48.27,48.27,37400.0,38.8338,38.8499,38.8097,38.8097,37400.0
2007-10-15 14:10:00,48.27,48.59,48.26,48.52,93800.0,38.8097,39.067,38.8016,39.0107,93800.0
2007-10-15 14:20:00,48.51,48.52,48.32,48.48,72100.0,39.0026,39.0107,38.8499,38.9785,72100.0
2007-10-15 14:30:00,48.48,48.51,48.32,48.37,86900.0,38.9785,39.0026,38.8499,38.8901,86900.0
2007-10-15 14:40:00,48.36,48.38,48.24,48.32,60000.0,38.882,38.8981,38.7855,38.8499,60000.0
2007-10-15 14:50:00,48.34,48.36,48.1,48.13,45100.0,38.8659,38.882,38.673,38.6971,45100.0
2007-10-15 15:00:00,48.13,48.33,48.11,48.23,83300.0,38.6971,38.8579,38.681,38.7775,83300.0
2007-10-15 15:10:00,48.22,48.23,48.06,48.12,41600.0,38.7695,38.7775,38.6408,38.6891,41600.0
2007-10-15 15:20:00,48.13,48.16,47.88,47.95,141700.0,38.6971,38.7212,38.4961,38.5524,141700.0
2007-10-15 15:30:00,47.96,48.1,47.95,48.02,133900.0,38.5604,38.673,38.5524,38.6087,133900.0
2007-10-15 15:40:00,48.01,48.39,48.01,48.34,207400.0,38.6006,38.9061,38.6006,38.8659,207400.0
2007-10-15 15:50:00,48.35,48.35,48.09,48.28,170800.0,38.874,38.874,38.6649,38.8177,170800.0
2007-10-16 09:30:00,47.9,47.94,47.5,47.65,125400.0,38.5122,38.5443,38.1906,38.3112,125400.0
2007-10-16 09:40:00,47.63,47.63,47.33,47.43,119200.0,38.2951,38.2951,38.0539,38.1343,119200.0
2007-10-16 09:50:00,47.44,47.75,47.42,47.51,45900.0,38.1423,38.3916,38.1263,38.1986,45900.0
2007-10-16 10:00:00,47.54,47.67,47.38,47.55,64300.0,38.2227,38.3273,38.0941,38.2308,64300.0
2007-10-16 10:10:00,47.57,47.75,47.29,47.42,100100.0,38.2469,38.3916,38.0217,38.1263,100100.0
2007-10-16 10:20:00,47.45,47.48,47.39,47.43,72800.0,38.1504,38.1745,38.1021,38.1343,72800.0
2007-10-16 10:30:00,47.4,47.96,47.35,47.42,116200.0,38.1102,38.5604,38.07,38.1263,116200.0
2007-10-16 10:40:00,47.43,47.66,47.42,47.62,35000.0,38.1343,38.3192,38.1263,38.2871,35000.0
2007-10-16 10:50:00,47.63,47.63,47.36,47.45,47800.0,38.2951,38.2951,38.078,38.1504,47800.0
2007-10-16 11:00:00,47.42,47.47,47.38,47.4,40600.0,38.1263,38.1665,38.0941,38.1102,40600.0
2007-10-16 11:10:00,47.4,47.4,47.16,47.28,105600.0,38.1102,38.1102,37.9172,38.0137,105600.0
2007-10-16 11:20:00,47.28,47.76,47.27,47.72,80600.0,38.0137,38.3996,38.0057,38.3675,80600.0
2007-10-16 11:30:00,47.72,48.01,47.3,47.98,105100.0,38.3675,38.6006,38.0298,38.5765,105100.0
2007-10-16 11:40:00,48.0,48.01,47.54,47.54,46100.0,38.5926,38.6006,38.2227,38.2227,46100.0
2007-10-16 11:50:00,47.56,47.64,47.41,47.43,26900.0,38.2388,38.3031,38.1182,38.1343,26900.0
2007-10-16 12:00:00,47.42,47.64,47.4,47.59,30800.0,38.1263,38.3031,38.1102,38.2629,30800.0
2007-10-16 12:10:00,47.61,47.61,47.32,47.53,48400.0,38.279,38.279,38.0459,38.2147,48400.0
2007-10-16 12:20:00,47.53,47.56,47.48,47.55,26700.0,38.2147,38.2388,38.1745,38.2308,26700.0
2007-10-16 12:30:00,47.55,47.6,47.53,47.54,31800.0,38.2308,38.271,38.2147,38.2227,31800.0
2007-10-16 12:40:00,47.54,47.69,47.54,47.67,19600.0,38.2227,38.3433,38.2227,38.3273,19600.0
2007-10-16 12:50:00,47.68,47.8,47.68,47.75,27500.0,38.3353,38.4318,38.3353,38.3916,27500.0
2007-10-16 13:00:00,47.76,47.76,47.48,47.52,49900.0,38.3996,38.3996,38.1745,38.2067,49900.0
2007-10-16 13:10:00,47.55,47.64,47.45,47.64,30600.0,38.2308,38.3031,38.1504,38.3031,30600.0
2007-10-16 13:20:00,47.64,47.99,47.63,47.8,34600.0,38.3031,38.5845,38.2951,38.4318,34600.0
2007-10-16 13:30:00,47.79,47.98,47.65,47.87,33700.0,38.4237,38.5765,38.3112,38.4881,33700.0
2007-10-16 13:40:00,47.86,47.96,47.8,47.95,34800.0,38.48,38.5604,38.4318,38.5524,34800.0
2007-10-16 13:50:00,47.97,47.99,47.83,47.84,26200.0,38.5685,38.5845,38.4559,38.4639,26200.0
2007-10-16 14:00:00,47.85,47.93,47.82,47.92,44400.0,38.472,38.5363,38.4479,38.5283,44400.0
2007-10-16 14:10:00,47.92,48.0,47.8,47.83,44000.0,38.5283,38.5926,38.4318,38.4559,44000.0
2007-10-16 14:20:00,47.82,47.83,47.75,47.75,23200.0,38.4479,38.4559,38.3916,38.3916,23200.0
2007-10-16 14:30:00,47.75,47.81,47.75,47.79,55900.0,38.3916,38.4398,38.3916,38.4237,55900.0
2007-10-16 14:40:00,47.78,47.99,47.77,47.9,28200.0,38.4157,38.5845,38.4077,38.5122,28200.0
2007-10-16 14:50:00,47.89,47.97,47.75,47.8,47600.0,38.5041,38.5685,38.3916,38.4318,47600.0
2007-10-16 15:00:00,47.8,47.88,47.59,47.77,63400.0,38.4318,38.4961,38.2629,38.4077,63400.0
2007-10-16 15:10:00,47.77,47.77,47.51,47.66,90100.0,38.4077,38.4077,38.1986,38.3192,90100.0
2007-10-16 15:20:00,47.66,47.66,47.5,47.57,74100.0,38.3192,38.3192,38.1906,38.2469,74100.0
2007-10-16 15:30:00,47.57,48.02,47.5,47.82,139500.0,38.2469,38.6087,38.1906,38.4479,139500.0
2007-10-16 15:40:00,47.85,48.03,47.78,47.85,103500.0,38.472,38.6167,38.4157,38.472,103500.0
2007-10-16 15:50:00,47.84,47.89,47.75,47.78,134400.0,38.4639,38.5041,38.3916,38.4157,134400.0
2007-10-17 09:30:00,48.28,48.33,47.9,47.9,47600.0,38.8177,38.8579,38.5122,38.5122,47600.0
2007-10-17 09:40:00,47.93,47.93,47.4,47.71,75100.0,38.5363,38.5363,38.1102,38.3594,75100.0
2007-10-17 09:50:00,47.71,47.71,47.4,47.46,90100.0,38.3594,38.3594,38.1102,38.1584,90100.0
2007-10-17 10:00:00,47.42,47.52,47.27,47.46,82400.0,38.1263,38.2067,38.0057,38.1584,82400.0
2007-10-17 10:10:00,47.45,47.47,47.4,47.4,38300.0,38.1504,38.1665,38.1102,38.1102,38300.0
2007-10-17 10:20:00,47.4,47.5,47.26,47.29,88700.0,38.1102,38.1906,37.9976,38.0217,88700.0
2007-10-17 10:30:00,47.31,47.37,47.25,47.35,102500.0,38.0378,38.0861,37.9896,38.07,102500.0
2007-10-17 10:40:00,47.34,47.37,47.27,47.29,91400.0,38.0619,38.0861,38.0057,38.0217,91400.0
2007-10-17 10:50:00,47.3,47.35,47.24,47.33,87900.0,38.0298,38.07,37.9815,38.0539,87900.0
2007-10-17 11:00:00,47.33,47.45,47.31,47.43,61600.0,38.0539,38.1504,38.0378,38.1343,61600.0
2007-10-17 11:10:00,47.42,47.51,47.36,47.49,89900.0,38.1263,38.1986,38.078,38.1825,89900.0
2007-10-17 11:20:00,47.48,47.48,47.29,47.4,44700.0,38.1745,38.1745,38.0217,38.1102,44700.0
2007-10-17 11:30:00,47.4,47.61,47.27,47.59,73200.0,38.1102,38.279,38.0057,38.2629,73200.0
2007-10-17 11:40:00,47.64,47.65,47.56,47.57,30700.0,38.3031,38.3112,38.2388,38.2469,30700.0
2007-10-17 11:50:00,47.56,47.87,47.55,47.67,90100.0,38.2388,38.4881,38.2308,38.3273,90100.0
2007-10-17 12:00:00,47.69,47.69,47.45,47.46,75300.0,38.3433,38.3433,38.1504,38.1584,75300.0
2007-10-17 12:10:00,47.46,47.58,47.41,47.46,159500.0,38.1584,38.2549,38.1182,38.1584,159500.0
2007-10-17 12:20:00,47.46,47.46,47.25,47.25,162300.0,38.1584,38.1584,37.9896,37.9896,162300.0
2007-10-17 12:30:00,47.25,47.26,47.0,47.01,113600.0,37.9896,37.9976,37.7886,37.7966,113600.0
2007-10-17 12:40:00,47.02,47.27,47.0,47.1,93100.0,37.8047,38.0057,37.7886,37.869,93100.0
2007-10-17 12:50:00,47.08,47.11,46.9,46.97,121400.0,37.8529,37.877,37.7082,37.7645,121400.0
2007-10-17 13:00:00,46.97,47.03,46.89,46.89,64800.0,37.7645,37.8127,37.7001,37.7001,64800.0
2007-10-17 13:10:00,46.89,46.94,46.81,46.83,119300.0,37.7001,37.7403,37.6358,37.6519,119300.0
2007-10-17 13:20:00,46.81,46.88,46.75,46.79,106300.0,37.6358,37.6921,37.5876,37.6197,106300.0
2007-10-17 13:30:00,46.79,46.9,46.75,46.85,67500.0,37.6197,37.7082,37.5876,37.668,67500.0
2007-10-17 13:40:00,46.85,46.86,46.72,46.75,60800.0,37.668,37.676,37.5634,37.5876,60800.0
2007-10-17 13:50:00,46.75,46.75,46.51,46.55,98200.0,37.5876,37.5876,37.3946,37.4268,98200.0
2007-10-17 14:00:00,46.57,47.07,46.5,47.07,94900.0,37.4428,37.8449,37.3866,37.8449,94900.0
2007-10-17 14:10:00,47.09,47.12,46.85,46.96,74500.0,37.8609,37.8851,37.668,37.7564,74500.0
2007-10-17 14:20:00,46.96,47.01,46.88,46.98,43100.0,37.7564,37.7966,37.6921,37.7725,43100.0
2007-10-17 14:30:00,46.98,47.23,46.84,47.14,107600.0,37.7725,37.9735,37.6599,37.9011,107600.0
2007-10-17 14:40:00,47.14,47.35,47.14,47.31,58600.0,37.9011,38.07,37.9011,38.0378,58600.0
2007-10-17 14:50:00,47.32,47.36,47.09,47.32,64800.0,38.0459,38.078,37.8609,38.0459,64800.0
2007-10-17 15:00:00,47.32,47.43,47.3,47.37,85100.0,38.0459,38.1343,38.0298,38.0861,85100.0
2007-10-17 15:10:00,47.37,47.5,47.34,47.46,93900.0,38.0861,38.1906,38.0619,38.1584,93900.0
2007-10-17 15:20:00,47.45,47.48,47.23,47.46,91800.0,38.1504,38.1745,37.9735,38.1584,91800.0
2007-10-17 15:30:00,47.46,47.53,47.2,47.2,107300.0,38.1584,38.2147,37.9494,37.9494,107300.0
2007-10-17 15:40:00,47.2,47.24,47.0,47.23,174400.0,37.9494,37.9815,37.7886,37.9735,174400.0
2007-10-17 15:50:00,47.23,47.36,47.07,47.35,128500.0,37.9735,38.078,37.8449,38.07,128500.0
2007-10-18 09:30:00,47.3,47.44,47.07,47.15,90000.0,38.0298,38.1423,37.8449,37.9092,90000.0
2007-10-18 09:40:00,47.14,47.24,47.05,47.2,95500.0,37.9011,37.9815,37.8288,37.9494,95500.0
2007-10-18 09:50:00,47.2,47.28,46.8,46.98,266300.0,37.9494,38.0137,37.6278,37.7725,266300.0
2007-10-18 10:00:00,46.97,47.37,46.97,47.16,141200.0,37.7645,38.0861,37.7645,37.9172,141200.0
2007-10-18 10:10:00,47.16,47.33,47.14,47.28,128100.0,37.9172,38.0539,37.9011,38.0137,128100.0
2007-10-18 10:20:00,47.25,47.33,47.0,47.21,142600.0,37.9896,38.0539,37.7886,37.9574,142600.0
2007-10-18 10:30:00,47.23,47.23,46.99,46.99,60800.0,37.9735,37.9735,37.7805,37.7805,60800.0
2007-10-18 10:40:00,46.98,47.0,46.82,46.88,51800.0,37.7725,37.7886,37.6438,37.6921,51800.0
2007-10-18 10:50:00,46.88,47.08,46.8,46.99,72600.0,37.6921,37.8529,37.6278,37.7805,72600.0
2007-10-18 11:00:00,46.97,47.18,46.96,47.07,47300.0,37.7645,37.9333,37.7564,37.8449,47300.0
2007-10-18 11:10:00,47.06,47.06,46.91,46.95,32000.0,37.8368,37.8368,37.7162,37.7484,32000.0
2007-10-18 11:20:00,46.95,47.0,46.92,46.98,28900.0,37.7484,37.7886,37.7243,37.7725,28900.0
2007-10-18 11:30:00,47.0,47.09,46.98,47.05,31000.0,37.7886,37.8609,37.7725,37.8288,31000.0
2007-10-18 11:40:00,47.07,47.14,46.93,47.03,25800.0,37.8449,37.9011,37.7323,37.8127,25800.0
2007-10-18 11:50:00,47.03,47.12,47.02,47.11,19200.0,37.8127,37.8851,37.8047,37.877,19200.0
2007-10-18 12:00:00,47.11,47.12,46.95,46.96,43100.0,37.877,37.8851,37.7484,37.7564,43100.0
2007-10-18 12:10:00,46.96,47.04,46.93,46.96,32900.0,37.7564,37.8207,37.7323,37.7564,32900.0
2007-10-18 12:20:00,46.99,47.16,46.96,47.12,22300.0,37.7805,37.9172,37.7564,37.8851,22300.0
2007-10-18 12:30:00,47.13,47.13,46.98,47.02,26000.0,37.8931,37.8931,37.7725,37.8047,26000.0
2007-10-18 12:40:00,47.0,47.15,46.97,47.04,34600.0,37.7886,37.9092,37.7645,37.8207,34600.0
2007-10-18 12:50:00,47.04,47.05,46.96,46.99,60400.0,37.8207,37.8288,37.7564,37.7805,60400.0
2007-10-18 13:00:00,47.0,47.02,46.97,47.0,10100.0,37.7886,37.8047,37.7645,37.7886,10100.0
2007-10-18 13:10:00,46.98,47.04,46.96,47.04,25200.0,37.7725,37.8207,37.7564,37.8207,25200.0
2007-10-18 13:20:00,47.03,47.05,46.97,46.97,28500.0,37.8127,37.8288,37.7645,37.7645,28500.0
2007-10-18 13:30:00,46.96,47.08,46.96,47.03,51900.0,37.7564,37.8529,37.7564,37.8127,51900.0
2007-10-18 13:40:00,47.02,47.08,47.0,47.08,43200.0,37.8047,37.8529,37.7886,37.8529,43200.0
2007-10-18 13:50:00,47.08,47.18,46.99,47.02,107900.0,37.8529,37.9333,37.7805,37.8047,107900.0
2007-10-18 14:00:00,47.02,47.08,46.97,47.0,59900.0,37.8047,37.8529,37.7645,37.7886,59900.0
2007-10-18 14:10:00,47.0,47.07,46.99,47.01,23700.0,37.7886,37.8449,37.7805,37.7966,23700.0
2007-10-18 14:20:00,47.01,47.07,46.83,46.84,101900.0,37.7966,37.8449,37.6519,37.6599,101900.0
2007-10-18 14:30:00,46.83,47.03,46.76,47.0,45800.0,37.6519,37.8127,37.5956,37.7886,45800.0
2007-10-18 14:40:00,47.01,47.11,46.88,46.94,71300.0,37.7966,37.877,37.6921,37.7403,71300.0
2007-10-18 14:50:00,46.95,47.11,46.9,47.06,22100.0,37.7484,37.877,37.7082,37.8368,22100.0
2007-10-18 15:00:00,47.07,47.14,47.01,47.02,57400.0,37.8449,37.9011,37.7966,37.8047,57400.0
2007-10-18 15:10:00,47.01,47.2,47.01,47.13,27200.0,37.7966,37.9494,37.7966,37.8931,27200.0
2007-10-18 15:20:00,47.13,47.14,46.94,46.97,52700.0,37.8931,37.9011,37.7403,37.7645,52700.0
2007-10-18 15:30:00,46.98,47.02,46.89,47.0,43200.0,37.7725,37.8047,37.7001,37.7886,43200.0
2007-10-18 15:40:00,46.99,47.08,46.94,47.03,65400.0,37.7805,37.8529,37.7403,37.8127,65400.0
2007-10-18 15:50:00,47.01,47.19,47.0,47.0,105700.0,37.7966,37.9413,37.7886,37.7886,105700.0
2007-10-19 09:30:00,47.05,47.09,46.64,46.86,245500.0,37.8288,37.8609,37.4991,37.676,245500.0
2007-10-19 09:40:00,46.85,47.31,46.65,47.28,172100.0,37.668,38.0378,37.5072,38.0137,172100.0
2007-10-19 09:50:00,47.29,47.58,47.25,47.39,111900.0,38.0217,38.2549,37.9896,38.1021,111900.0
2007-10-19 10:00:00,47.39,47.4,46.87,47.02,68900.0,38.1021,38.1102,37.684,37.8047,68900.0
2007-10-19 10:10:00,47.01,47.1,46.89,47.07,41800.0,37.7966,37.869,37.7001,37.8449,41800.0
2007-10-19 10:20:00,47.05,47.15,46.96,47.01,129600.0,37.8288,37.9092,37.7564,37.7966,129600.0
2007-10-19 10:30:00,47.01,47.09,46.97,47.01,73800.0,37.7966,37.8609,37.7645,37.7966,73800.0
2007-10-19 10:40:00,47.01,47.14,46.99,47.08,43300.0,37.7966,37.9011,37.7805,37.8529,43300.0
2007-10-19 10:50:00,47.06,47.36,46.97,46.97,67000.0,37.8368,38.078,37.7645,37.7645,67000.0
2007-10-19 11:00:00,46.97,47.22,46.96,47.14,55900.0,37.7645,37.9655,37.7564,37.9011,55900.0
2007-10-19 11:10:00,47.14,47.22,47.14,47.16,30500.0,37.9011,37.9655,37.9011,37.9172,30500.0
2007-10-19 11:20:00,47.17,47.22,47.11,47.15,37400.0,37.9253,37.9655,37.877,37.9092,37400.0
2007-10-19 11:30:00,47.18,47.25,46.94,47.17,49500.0,37.9333,37.9896,37.7403,37.9253,49500.0
2007-10-19 11:40:00,47.17,47.21,46.96,47.01,61100.0,37.9253,37.9574,37.7564,37.7966,61100.0
2007-10-19 11:50:00,47.04,47.1,47.0,47.0,55300.0,37.8207,37.869,37.7886,37.7886,55300.0
2007-10-19 12:00:00,47.0,47.12,47.0,47.11,59500.0,37.7886,37.8851,37.7886,37.877,59500.0
2007-10-19 12:10:00,47.13,47.26,47.13,47.2,22900.0,37.8931,37.9976,37.8931,37.9494,22900.0
2007-10-19 12:20:00,47.2,47.2,47.01,47.01,28600.0,37.9494,37.9494,37.7966,37.7966,28600.0
2007-10-19 12:30:00,47.0,47.15,47.0,47.14,40900.0,37.7886,37.9092,37.7886,37.9011,40900.0
2007-10-19 12:40:00,47.15,47.2,47.02,47.09,60100.0,37.9092,37.9494,37.8047,37.8609,60100.0
2007-10-19 12:50:00,47.09,47.12,47.0,47.04,64100.0,37.8609,37.8851,37.7886,37.8207,64100.0
2007-10-19 13:00:00,47.06,47.08,47.0,47.05,27800.0,37.8368,37.8529,37.7886,37.8288,27800.0
2007-10-19 13:10:00,47.03,47.13,47.0,47.03,57700.0,37.8127,37.8931,37.7886,37.8127,57700.0
2007-10-19 13:20:00,47.02,47.08,47.0,47.06,110900.0,37.8047,37.8529,37.7886,37.8368,110900.0
2007-10-19 13:30:00,47.04,47.09,47.0,47.03,62000.0,37.8207,37.8609,37.7886,37.8127,62000.0
2007-10-19 13:40:00,47.03,47.13,47.01,47.09,72800.0,37.8127,37.8931,37.7966,37.8609,72800.0
2007-10-19 13:50:00,47.09,47.33,47.02,47.09,65700.0,37.8609,38.0539,37.8047,37.8609,65700.0
2007-10-19 14:00:00,47.06,47.12,47.03,47.06,48200.0,37.8368,37.8851,37.8127,37.8368,48200.0
2007-10-19 14:10:00,47.05,47.17,46.89,47.02,72200.0,37.8288,37.9253,37.7001,37.8047,72200.0
2007-10-19 14:20:00,47.01,47.19,46.93,47.01,54400.0,37.7966,37.9413,37.7323,37.7966,54400.0
2007-10-19 14:30:00,47.0,47.2,46.95,46.97,50400.0,37.7886,37.9494,37.7484,37.7645,50400.0
2007-10-19 14:40:00,46.99,47.23,46.98,47.07,84000.0,37.7805,37.9735,37.7725,37.8449,84000.0
2007-10-19 14:50:00,47.08,47.21,46.83,46.83,127400.0,37.8529,37.9574,37.6519,37.6519,127400.0
2007-10-19 15:00:00,46.92,47.05,46.68,46.76,86900.0,37.7243,37.8288,37.5313,37.5956,86900.0
2007-10-19 15:10:00,46.78,46.81,46.46,46.46,109800.0,37.6117,37.6358,37.3544,37.3544,109800.0
2007-10-19 15:20:00,46.46,46.52,46.23,46.51,183300.0,37.3544,37.4026,37.1695,37.3946,183300.0
2007-10-19 15:30:00,46.51,46.85,46.35,46.74,236700.0,37.3946,37.668,37.266,37.5795,236700.0
2007-10-19 15:40:00,46.74,46.8,46.23,46.57,222100.0,37.5795,37.6278,37.1695,37.4428,222100.0
2007-10-19 15:50:00,46.56,46.68,46.37,46.37,199400.0,37.4348,37.5313,37.282,37.282,199400.0
2007-10-22 09:30:00,45.66,46.4,45.66,46.4,141600.0,36.7112,37.3062,36.7112,37.3062,141600.0
2007-10-22 09:40:00,46.35,46.58,46.1,46.44,63800.0,37.266,37.4509,37.065,37.3383,63800.0
2007-10-22 09:50:00,46.39,47.05,46.39,46.7,76000.0,37.2981,37.8288,37.2981,37.5474,76000.0
2007-10-22 10:00:00,46.7,46.85,46.41,46.73,54000.0,37.5474,37.668,37.3142,37.5715,54000.0
2007-10-22 10:10:00,46.7,47.23,46.69,46.92,87400.0,37.5474,37.9735,37.5393,37.7243,87400.0
2007-10-22 10:20:00,46.92,47.07,46.69,46.69,40900.0,37.7243,37.8449,37.5393,37.5393,40900.0
2007-10-22 10:30:00,46.71,46.71,46.55,46.57,45100.0,37.5554,37.5554,37.4268,37.4428,45100.0
2007-10-22 10:40:00,46.57,46.9,46.53,46.88,58600.0,37.4428,37.7082,37.4107,37.6921,58600.0
2007-10-22 10:50:00,46.87,46.88,46.63,46.78,83700.0,37.684,37.6921,37.4911,37.6117,83700.0
2007-10-22 11:00:00,46.81,46.95,46.76,46.88,46000.0,37.6358,37.7484,37.5956,37.6921,46000.0
2007-10-22 11:10:00,46.88,46.98,46.8,46.91,76000.0,37.6921,37.7725,37.6278,37.7162,76000.0
2007-10-22 11:20:00,46.9,47.1,46.9,47.07,45000.0,37.7082,37.869,37.7082,37.8449,45000.0
2007-10-22 11:30:00,47.05,47.22,47.02,47.09,77600.0,37.8288,37.9655,37.8047,37.8609,77600.0
2007-10-22 11:40:00,47.09,47.12,47.03,47.11,47800.0,37.8609,37.8851,37.8127,37.877,47800.0
2007-10-22 11:50:00,47.1,47.17,47.0,47.15,90800.0,37.869,37.9253,37.7886,37.9092,90800.0
2007-10-22 12:00:00,47.16,47.16,47.0,47.06,64300.0,37.9172,37.9172,37.7886,37.8368,64300.0
2007-10-22 12:10:00,47.08,47.14,47.03,47.07,72600.0,37.8529,37.9011,37.8127,37.8449,72600.0
2007-10-22 12:20:00,47.06,47.31,47.03,47.12,44600.0,37.8368,38.0378,37.8127,37.8851,44600.0
2007-10-22 12:30:00,47.12,47.3,47.08,47.08,39100.0,37.8851,38.0298,37.8529,37.8529,39100.0
2007-10-22 12:40:00,47.08,47.22,46.97,47.18,67500.0,37.8529,37.9655,37.7645,37.9333,67500.0
2007-10-22 12:50:00,47.18,47.45,47.18,47.31,52900.0,37.9333,38.1504,37.9333,38.0378,52900.0
2007-10-22 13:00:00,47.31,47.7,47.29,47.47,82100.0,38.0378,38.3514,38.0217,38.1665,82100.0
2007-10-22 13:10:00,47.46,47.56,47.23,47.56,58900.0,38.1584,38.2388,37.9735,38.2388,58900.0
2007-10-22 13:20:00,47.56,47.59,47.04,47.37,86900.0,38.2388,38.2629,37.8207,38.0861,86900.0
2007-10-22 13:30:00,47.37,47.43,47.23,47.4,58900.0,38.0861,38.1343,37.9735,38.1102,58900.0
2007-10-22 13:40:00,47.41,47.42,47.15,47.24,48500.0,38.1182,38.1263,37.9092,37.9815,48500.0
2007-10-22 13:50:00,47.27,47.27,46.91,46.91,53100.0,38.0057,38.0057,37.7162,37.7162,53100.0
2007-10-22 14:00:00,46.92,47.04,46.85,46.98,96100.0,37.7243,37.8207,37.668,37.7725,96100.0
2007-10-22 14:10:00,46.99,47.03,46.92,47.02,27700.0,37.7805,37.8127,37.7243,37.8047,27700.0
2007-10-22 14:20:00,47.04,47.04,46.95,46.95,36000.0,37.8207,37.8207,37.7484,37.7484,36000.0
2007-10-22 14:30:00,46.95,47.0,46.68,46.7,107600.0,37.7484,37.7886,37.5313,37.5474,107600.0
2007-10-22 14:40:00,46.7,46.82,46.69,46.81,61000.0,37.5474,37.6438,37.5393,37.6358,61000.0
2007-10-22 14:50:00,46.8,46.85,46.65,46.66,31700.0,37.6278,37.668,37.5072,37.5152,31700.0
2007-10-22 15:00:00,46.66,46.75,46.47,46.54,81600.0,37.5152,37.5876,37.3624,37.4187,81600.0
2007-10-22 15:10:00,46.53,46.83,46.41,46.6,78900.0,37.4107,37.6519,37.3142,37.467,78900.0
2007-10-22 15:20:00,46.61,46.66,46.5,46.62,91400.0,37.475,37.5152,37.3866,37.483,91400.0
2007-10-22 15:30:00,46.63,46.7,46.52,46.64,101400.0,37.4911,37.5474,37.4026,37.4991,101400.0
2007-10-22 15:40:00,46.64,46.81,46.59,46.72,79300.0,37.4991,37.6358,37.4589,37.5634,79300.0
2007-10-22 15:50:00,46.73,46.88,46.61,46.72,105800.0,37.5715,37.6921,37.475,37.5634,105800.0
2007-10-23 09:30:00,47.57,47.91,47.03,47.18,92700.0,38.2469,38.5202,37.8127,37.9333,92700.0
2007-10-23 09:40:00,47.17,47.36,46.95,47.07,52900.0,37.9253,38.078,37.7484,37.8449,52900.0
2007-10-23 09:50:00,47.05,47.1,47.0,47.02,46100.0,37.8288,37.869,37.7886,37.8047,46100.0
2007-10-23 10:00:00,47.02,47.36,47.0,47.29,45600.0,37.8047,38.078,37.7886,38.0217,45600.0
2007-10-23 10:10:00,47.3,47.49,47.22,47.47,61300.0,38.0298,38.1825,37.9655,38.1665,61300.0
2007-10-23 10:20:00,47.47,47.49,47.12,47.42,53800.0,38.1665,38.1825,37.8851,38.1263,53800.0
2007-10-23 10:30:00,47.43,47.45,46.98,46.98,77100.0,38.1343,38.1504,37.7725,37.7725,77100.0
2007-10-23 10:40:00,46.99,47.06,46.99,47.01,25500.0,37.7805,37.8368,37.7805,37.7966,25500.0
2007-10-23 10:50:00,47.01,47.06,47.0,47.03,45000.0,37.7966,37.8368,37.7886,37.8127,45000.0
2007-10-23 11:00:00,47.02,47.05,46.92,47.0,91800.0,37.8047,37.8288,37.7243,37.7886,91800.0
2007-10-23 11:10:00,47.0,47.06,46.85,47.06,96300.0,37.7886,37.8368,37.668,37.8368,96300.0
2007-10-23 11:20:00,47.07,47.12,46.98,47.03,64000.0,37.8449,37.8851,37.7725,37.8127,64000.0
2007-10-23 11:30:00,47.02,47.07,46.99,47.05,21100.0,37.8047,37.8449,37.7805,37.8288,21100.0
2007-10-23 11:40:00,47.05,47.31,47.0,47.26,87000.0,37.8288,38.0378,37.7886,37.9976,87000.0
2007-10-23 11:50:00,47.28,47.35,47.04,47.06,117500.0,38.0137,38.07,37.8207,37.8368,117500.0
2007-10-23 12:00:00,47.06,47.12,47.0,47.11,64600.0,37.8368,37.8851,37.7886,37.877,64600.0
2007-10-23 12:10:00,47.1,47.3,47.09,47.3,43400.0,37.869,38.0298,37.8609,38.0298,43400.0
2007-10-23 12:20:00,47.32,47.35,47.02,47.23,111300.0,38.0459,38.07,37.8047,37.9735,111300.0
2007-10-23 12:30:00,47.24,47.31,47.2,47.22,47300.0,37.9815,38.0378,37.9494,37.9655,47300.0
2007-10-23 12:40:00,47.21,47.23,47.0,47.14,45900.0,37.9574,37.9735,37.7886,37.9011,45900.0
2007-10-23 12:50:00,47.15,47.17,47.07,47.13,18100.0,37.9092,37.9253,37.8449,37.8931,18100.0
2007-10-23 13:00:00,47.11,47.26,47.1,47.26,37800.0,37.877,37.9976,37.869,37.9976,37800.0
2007-10-23 13:10:00,47.25,47.52,47.21,47.46,43800.0,37.9896,38.2067,37.9574,38.1584,43800.0
2007-10-23 13:20:00,47.46,47.47,47.22,47.22,32400.0,38.1584,38.1665,37.9655,37.9655,32400.0
2007-10-23 13:30:00,47.23,47.4,47.17,47.26,30600.0,37.9735,38.1102,37.9253,37.9976,30600.0
2007-10-23 13:40:00,47.26,47.27,47.09,47.09,23500.0,37.9976,38.0057,37.8609,37.8609,23500.0
2007-10-23 13:50:00,47.09,47.14,47.02,47.07,51600.0,37.8609,37.9011,37.8047,37.8449,51600.0
2007-10-23 14:00:00,47.09,47.45,47.07,47.45,59200.0,37.8609,38.1504,37.8449,38.1504,59200.0
2007-10-23 14:10:00,47.45,47.66,47.45,47.58,74100.0,38.1504,38.3192,38.1504,38.2549,74100.0
2007-10-23 14:20:00,47.58,47.84,47.58,47.76,123800.0,38.2549,38.4639,38.2549,38.3996,123800.0
2007-10-23 14:30:00,47.76,47.85,47.41,47.48,65200.0,38.3996,38.472,38.1182,38.1745,65200.0
2007-10-23 14:40:00,47.47,47.59,47.35,47.37,54900.0,38.1665,38.2629,38.07,38.0861,54900.0
2007-10-23 14:50:00,47.37,47.47,47.32,47.38,54000.0,38.0861,38.1665,38.0459,38.0941,54000.0
2007-10-23 15:00:00,47.36,47.45,47.29,47.37,47600.0,38.078,38.1504,38.0217,38.0861,47600.0
2007-10-23 15:10:00,47.35,47.38,47.18,47.21,83300.0,38.07,38.0941,37.9333,37.9574,83300.0
2007-10-23 15:20:00,47.21,47.45,47.16,47.41,85600.0,37.9574,38.1504,37.9172,38.1182,85600.0
2007-10-23 15:30:00,47.44,47.5,47.39,47.43,89900.0,38.1423,38.1906,38.1021,38.1343,89900.0
2007-10-23 15:40:00,47.44,47.65,47.36,47.43,157400.0,38.1423,38.3112,38.078,38.1343,157400.0
2007-10-23 15:50:00,47.44,47.63,47.35,47.39,208900.0,38.1423,38.2951,38.07,38.1021,208900.0
2007-10-24 09:30:00,45.83,45.98,44.71,45.33,638200.0,36.8479,36.9685,35.9474,36.4459,638200.0
2007-10-24 09:40:00,45.32,46.22,45.29,45.91,418000.0,36.4378,37.1614,36.4137,36.9122,418000.0
2007-10-24 09:50:00,45.91,47.02,45.91,46.97,396800.0,36.9122,37.8047,36.9122,37.7645,396800.0
2007-10-24 10:00:00,46.94,46.94,45.76,45.8,257900.0,37.7403,37.7403,36.7916,36.8238,257900.0
2007-10-24 10:10:00,45.9,46.18,45.77,46.0,325000.0,36.9042,37.1293,36.7996,36.9846,325000.0
2007-10-24 10:20:00,46.0,46.41,45.93,46.36,248700.0,36.9846,37.3142,36.9283,37.274,248700.0
2007-10-24 10:30:00,46.36,46.36,45.94,46.02,142300.0,37.274,37.274,36.9363,37.0006,142300.0
2007-10-24 10:40:00,46.0,46.21,45.99,46.07,106000.0,36.9846,37.1534,36.9765,37.0408,106000.0
2007-10-24 10:50:00,46.07,46.1,45.79,45.94,329700.0,37.0408,37.065,36.8157,36.9363,329700.0
2007-10-24 11:00:00,45.94,46.05,45.87,45.96,272900.0,36.9363,37.0248,36.88,36.9524,272900.0
2007-10-24 11:10:00,45.96,46.0,45.83,45.89,196900.0,36.9524,36.9846,36.8479,36.8961,196900.0
2007-10-24 11:20:00,45.9,46.09,45.87,46.03,188300.0,36.9042,37.0569,36.88,37.0087,188300.0
2007-10-24 11:30:00,46.04,46.23,45.91,46.04,104500.0,37.0167,37.1695,36.9122,37.0167,104500.0
2007-10-24 11:40:00,46.02,46.16,45.96,46.03,65400.0,37.0006,37.1132,36.9524,37.0087,65400.0
2007-10-24 11:50:00,46.03,46.09,45.99,45.99,102400.0,37.0087,37.0569,36.9765,36.9765,102400.0
2007-10-24 12:00:00,46.0,46.5,45.99,46.48,104300.0,36.9846,37.3866,36.9765,37.3705,104300.0
2007-10-24 12:10:00,46.48,46.5,46.1,46.32,172000.0,37.3705,37.3866,37.065,37.2418,172000.0
2007-10-24 12:20:00,46.32,46.35,46.07,46.1,159100.0,37.2418,37.266,37.0408,37.065,159100.0
2007-10-24 12:30:00,46.1,46.11,45.92,46.08,268600.0,37.065,37.073,36.9202,37.0489,268600.0
2007-10-24 12:40:00,46.08,46.27,46.06,46.13,208700.0,37.0489,37.2016,37.0328,37.0891,208700.0
2007-10-24 12:50:00,46.13,46.15,46.0,46.0,188800.0,37.0891,37.1052,36.9846,36.9846,188800.0
2007-10-24 13:00:00,46.02,46.06,45.99,46.01,200200.0,37.0006,37.0328,36.9765,36.9926,200200.0
2007-10-24 13:10:00,46.01,46.12,45.99,46.07,90200.0,36.9926,37.081,36.9765,37.0408,90200.0
2007-10-24 13:20:00,46.07,46.12,46.0,46.0,134500.0,37.0408,37.081,36.9846,36.9846,134500.0
2007-10-24 13:30:00,46.0,46.06,45.96,46.0,195000.0,36.9846,37.0328,36.9524,36.9846,195000.0
2007-10-24 13:40:00,46.0,46.07,45.98,46.06,306300.0,36.9846,37.0408,36.9685,37.0328,306300.0
2007-10-24 13:50:00,46.05,46.07,45.96,46.06,183700.0,37.0248,37.0408,36.9524,37.0328,183700.0
2007-10-24 14:00:00,46.06,46.06,45.93,45.99,102900.0,37.0328,37.0328,36.9283,36.9765,102900.0
2007-10-24 14:10:00,45.98,46.0,45.96,45.98,126900.0,36.9685,36.9846,36.9524,36.9685,126900.0
2007-10-24 14:20:00,45.97,46.32,45.96,46.31,245400.0,36.9604,37.2418,36.9524,37.2338,245400.0
2007-10-24 14:30:00,46.26,46.67,46.21,46.36,106200.0,37.1936,37.5232,37.1534,37.274,106200.0
2007-10-24 14:40:00,46.35,46.4,46.12,46.3,190300.0,37.266,37.3062,37.081,37.2258,190300.0
2007-10-24 14:50:00,46.3,46.45,46.16,46.31,178700.0,37.2258,37.3464,37.1132,37.2338,178700.0
2007-10-24 15:00:00,46.31,46.38,46.24,46.26,129900.0,37.2338,37.2901,37.1775,37.1936,129900.0
2007-10-24 15:10:00,46.26,46.3,46.1,46.12,299700.0,37.1936,37.2258,37.065,37.081,299700.0
2007-10-24 15:20:00,46.11,46.23,46.02,46.2,149100.0,37.073,37.1695,37.0006,37.1454,149100.0
2007-10-24 15:30:00,46.2,46.25,45.95,46.02,305500.0,37.1454,37.1856,36.9444,37.0006,305500.0
2007-10-24 15:40:00,46.02,46.05,45.95,45.96,276300.0,37.0006,37.0248,36.9444,36.9524,276300.0
2007-10-24 15:50:00,45.96,46.13,45.91,45.96,286300.0,36.9524,37.0891,36.9122,36.9524,286300.0
2007-10-25 09:30:00,44.44,45.11,44.23,44.91,261000.0,35.7303,36.269,35.5615,36.1082,261000.0
2007-10-25 09:40:00,44.91,45.64,44.9,44.99,238900.0,36.1082,36.6951,36.1001,36.1725,238900.0
2007-10-25 09:50:00,45.0,45.45,44.97,45.0,169300.0,36.1805,36.5424,36.1564,36.1805,169300.0
2007-10-25 10:00:00,45.0,45.12,44.87,44.99,1028900.0,36.1805,36.277,36.076,36.1725,1028900.0
2007-10-25 10:10:00,44.98,45.11,44.87,45.05,160000.0,36.1645,36.269,36.076,36.2207,160000.0
2007-10-25 10:20:00,45.05,45.11,44.87,44.92,102800.0,36.2207,36.269,36.076,36.1162,102800.0
2007-10-25 10:30:00,44.93,45.06,44.75,45.01,167900.0,36.1243,36.2288,35.9795,36.1886,167900.0
2007-10-25 10:40:00,45.0,45.13,44.99,45.04,87300.0,36.1805,36.2851,36.1725,36.2127,87300.0
2007-10-25 10:50:00,45.04,45.21,44.96,45.04,378900.0,36.2127,36.3494,36.1484,36.2127,378900.0
2007-10-25 11:00:00,45.02,45.09,44.98,45.01,37700.0,36.1966,36.2529,36.1645,36.1886,37700.0
2007-10-25 11:10:00,45.01,45.02,44.86,44.89,578100.0,36.1886,36.1966,36.068,36.0921,578100.0
2007-10-25 11:20:00,44.89,45.02,44.86,44.99,70100.0,36.0921,36.1966,36.068,36.1725,70100.0
2007-10-25 11:30:00,44.99,45.01,44.9,44.9,81800.0,36.1725,36.1886,36.1001,36.1001,81800.0
2007-10-25 11:40:00,44.9,44.96,44.86,44.93,71500.0,36.1001,36.1484,36.068,36.1243,71500.0
2007-10-25 11:50:00,44.93,44.93,44.71,44.71,109600.0,36.1243,36.1243,35.9474,35.9474,109600.0
2007-10-25 12:00:00,44.7,44.9,44.5,44.58,196200.0,35.9393,36.1001,35.7785,35.8429,196200.0
2007-10-25 12:10:00,44.59,44.65,44.5,44.56,111700.0,35.8509,35.8991,35.7785,35.8268,111700.0
2007-10-25 12:20:00,44.56,44.76,44.56,44.62,127500.0,35.8268,35.9876,35.8268,35.875,127500.0
2007-10-25 12:30:00,44.62,44.62,44.0,44.1,132300.0,35.875,35.875,35.3765,35.4569,132300.0
2007-10-25 12:40:00,44.11,44.22,44.06,44.08,80400.0,35.465,35.5534,35.4248,35.4409,80400.0
2007-10-25 12:50:00,44.08,44.17,44.05,44.09,80700.0,35.4409,35.5132,35.4167,35.4489,80700.0
2007-10-25 13:00:00,44.08,44.13,44.06,44.12,197500.0,35.4409,35.4811,35.4248,35.473,197500.0
2007-10-25 13:10:00,44.12,44.13,44.0,44.06,148300.0,35.473,35.4811,35.3765,35.4248,148300.0
2007-10-25 13:20:00,44.07,44.16,44.0,44.1,164100.0,35.4328,35.5052,35.3765,35.4569,164100.0
2007-10-25 13:30:00,44.11,44.18,44.0,44.01,117900.0,35.465,35.5213,35.3765,35.3846,117900.0
2007-10-25 13:40:00,44.01,44.12,43.9,44.01,144500.0,35.3846,35.473,35.2961,35.3846,144500.0
2007-10-25 13:50:00,44.01,44.06,43.88,43.89,172800.0,35.3846,35.4248,35.2801,35.2881,172800.0
2007-10-25 14:00:00,43.89,43.89,43.57,43.73,121800.0,35.2881,35.2881,35.0308,35.1595,121800.0
2007-10-25 14:10:00,43.77,44.01,43.7,44.01,159200.0,35.1916,35.3846,35.1353,35.3846,159200.0
2007-10-25 14:20:00,44.0,44.03,43.9,43.92,109100.0,35.3765,35.4007,35.2961,35.3122,109100.0
2007-10-25 14:30:00,43.92,43.94,43.66,43.8,135100.0,35.3122,35.3283,35.1032,35.2157,135100.0
2007-10-25 14:40:00,43.81,43.9,43.58,43.71,144500.0,35.2238,35.2961,35.0388,35.1434,144500.0
2007-10-25 14:50:00,43.7,44.01,43.56,43.95,170600.0,35.1353,35.3846,35.0228,35.3363,170600.0
2007-10-25 15:00:00,43.95,44.0,43.78,43.92,184600.0,35.3363,35.3765,35.1997,35.3122,184600.0
2007-10-25 15:10:00,43.92,43.93,43.71,43.77,132700.0,35.3122,35.3203,35.1434,35.1916,132700.0
2007-10-25 15:20:00,43.78,43.81,43.39,43.51,277000.0,35.1997,35.2238,34.8861,34.9826,277000.0
2007-10-25 15:30:00,43.51,45.12,43.35,43.4,495600.0,34.9826,36.277,34.8539,34.8941,495600.0
2007-10-25 15:40:00,43.39,43.71,43.35,43.58,328300.0,34.8861,35.1434,34.8539,35.0388,328300.0
2007-10-25 15:50:00,43.57,43.62,43.33,43.38,381500.0,35.0308,35.071,34.8378,34.878,381500.0
2007-10-26 09:30:00,44.25,44.56,43.46,43.6,232400.0,35.5775,35.8268,34.9424,35.0549,232400.0
2007-10-26 09:40:00,43.55,43.88,43.25,43.29,578700.0,35.0147,35.2801,34.7735,34.8057,578700.0
2007-10-26 09:50:00,43.27,43.36,42.91,42.97,303000.0,34.7896,34.862,34.5002,34.5484,303000.0
2007-10-26 10:00:00,42.97,42.98,42.65,42.76,329600.0,34.5484,34.5564,34.2911,34.3796,329600.0
2007-10-26 10:10:00,42.79,42.95,42.24,42.29,441700.0,34.4037,34.5323,33.9615,34.0017,441700.0
2007-10-26 10:20:00,42.27,42.46,41.22,41.42,586000.0,33.9856,34.1384,33.1414,33.3022,586000.0
2007-10-26 10:30:00,41.39,41.61,40.5,41.01,916600.0,33.2781,33.4549,32.5625,32.9725,916600.0
2007-10-26 10:40:00,41.04,41.23,40.66,41.03,518600.0,32.9967,33.1494,32.6911,32.9886,518600.0
2007-10-26 10:50:00,41.03,41.31,41.0,41.25,632500.0,32.9886,33.2137,32.9645,33.1655,632500.0
2007-10-26 11:00:00,41.25,42.1,38.64,42.06,934800.0,33.1655,33.8489,31.067,33.8168,934800.0
2007-10-26 11:10:00,42.07,42.93,42.0,42.45,616700.0,33.8248,34.5162,33.7685,34.1303,616700.0
2007-10-26 11:20:00,42.45,42.55,42.08,42.31,295100.0,34.1303,34.2107,33.8328,34.0178,295100.0
2007-10-26 11:30:00,42.31,42.44,42.15,42.26,251400.0,34.0178,34.1223,33.8891,33.9776,251400.0
2007-10-26 11:40:00,42.27,42.29,41.93,42.26,253100.0,33.9856,34.0017,33.7122,33.9776,253100.0
2007-10-26 11:50:00,42.26,42.35,42.03,42.17,248800.0,33.9776,34.0499,33.7926,33.9052,248800.0
2007-10-26 12:00:00,42.17,42.18,41.9,42.02,191900.0,33.9052,33.9132,33.6881,33.7846,191900.0
2007-10-26 12:10:00,42.01,42.34,41.99,42.27,223900.0,33.7766,34.0419,33.7605,33.9856,223900.0
2007-10-26 12:20:00,42.24,42.33,42.15,42.28,246800.0,33.9615,34.0338,33.8891,33.9936,246800.0
2007-10-26 12:30:00,42.28,42.77,42.28,42.72,186200.0,33.9936,34.3876,33.9936,34.3474,186200.0
2007-10-26 12:40:00,42.72,43.7,41.91,42.13,794000.0,34.3474,35.1353,33.6961,33.873,794000.0
2007-10-26 12:50:00,42.09,42.98,42.04,42.72,329600.0,33.8409,34.5564,33.8007,34.3474,329600.0
2007-10-26 13:00:00,42.69,42.74,42.28,42.68,173700.0,34.3233,34.3635,33.9936,34.3152,173700.0
2007-10-26 13:10:00,42.68,42.74,42.4,42.6,119000.0,34.3152,34.3635,34.0901,34.2509,119000.0
2007-10-26 13:20:00,42.61,43.08,42.25,42.94,274500.0,34.259,34.6368,33.9695,34.5243,274500.0
2007-10-26 13:30:00,42.95,42.96,42.77,42.92,160600.0,34.5323,34.5404,34.3876,34.5082,160600.0
2007-10-26 13:40:00,42.93,43.15,42.64,42.81,182600.0,34.5162,34.6931,34.2831,34.4198,182600.0
2007-10-26 13:50:00,42.82,43.14,42.71,42.93,226300.0,34.4278,34.6851,34.3394,34.5162,226300.0
2007-10-26 14:00:00,42.93,43.14,42.85,43.05,170300.0,34.5162,34.6851,34.4519,34.6127,170300.0
2007-10-26 14:10:00,43.06,43.61,43.03,43.47,249700.0,34.6208,35.063,34.5966,34.9504,249700.0
2007-10-26 14:20:00,43.47,43.87,43.25,43.47,285800.0,34.9504,35.272,34.7735,34.9504,285800.0
2007-10-26 14:30:00,43.48,43.54,42.91,43.14,210800.0,34.9584,35.0067,34.5002,34.6851,210800.0
2007-10-26 14:40:00,43.14,43.52,43.11,43.25,98100.0,34.6851,34.9906,34.661,34.7735,98100.0
2007-10-26 14:50:00,43.26,43.34,43.15,43.22,101500.0,34.7816,34.8459,34.6931,34.7494,101500.0
2007-10-26 15:00:00,43.19,43.46,43.18,43.23,71100.0,34.7253,34.9424,34.7172,34.7574,71100.0
2007-10-26 15:10:00,43.24,43.3,43.05,43.14,68900.0,34.7655,34.8137,34.6127,34.6851,68900.0
2007-10-26 15:20:00,43.14,43.25,42.92,43.0,128400.0,34.6851,34.7735,34.5082,34.5725,128400.0
2007-10-26 15:30:00,43.01,43.16,42.83,43.05,216000.0,34.5806,34.7012,34.4358,34.6127,216000.0
2007-10-26 15:40:00,43.07,43.24,43.0,43.1,416500.0,34.6288,34.7655,34.5725,34.6529,416500.0
2007-10-26 15:50:00,43.11,43.44,43.03,43.4,444600.0,34.661,34.9263,34.5966,34.8941,444600.0
2007-10-29 09:30:00,43.91,44.07,43.54,43.8,130000.0,35.3042,35.4328,35.0067,35.2157,130000.0
2007-10-29 09:40:00,43.81,43.84,43.5,43.56,82800.0,35.2238,35.2479,34.9745,35.0228,82800.0
2007-10-29 09:50:00,43.55,43.55,43.21,43.23,67000.0,35.0147,35.0147,34.7414,34.7574,67000.0
2007-10-29 10:00:00,43.24,43.35,43.1,43.1,60800.0,34.7655,34.8539,34.6529,34.6529,60800.0
2007-10-29 10:10:00,43.11,43.28,42.76,42.78,134200.0,34.661,34.7976,34.3796,34.3956,134200.0
2007-10-29 10:20:00,42.76,43.19,42.76,42.93,62000.0,34.3796,34.7253,34.3796,34.5162,62000.0
2007-10-29 10:30:00,42.93,43.17,42.93,43.01,35200.0,34.5162,34.7092,34.5162,34.5806,35200.0
2007-10-29 10:40:00,43.01,43.19,43.0,43.17,43800.0,34.5806,34.7253,34.5725,34.7092,43800.0
2007-10-29 10:50:00,43.17,43.2,42.97,43.14,34400.0,34.7092,34.7333,34.5484,34.6851,34400.0
2007-10-29 11:00:00,43.15,43.31,43.08,43.3,41200.0,34.6931,34.8218,34.6368,34.8137,41200.0
2007-10-29 11:10:00,43.32,43.53,43.3,43.47,99600.0,34.8298,34.9986,34.8137,34.9504,99600.0
2007-10-29 11:20:00,43.45,43.47,43.26,43.26,62600.0,34.9343,34.9504,34.7816,34.7816,62600.0
2007-10-29 11:30:00,43.26,43.45,43.26,43.39,93100.0,34.7816,34.9343,34.7816,34.8861,93100.0
2007-10-29 11:40:00,43.4,43.51,43.37,43.49,53900.0,34.8941,34.9826,34.87,34.9665,53900.0
2007-10-29 11:50:00,43.49,43.55,43.25,43.28,96400.0,34.9665,35.0147,34.7735,34.7976,96400.0
2007-10-29 12:00:00,43.29,43.49,43.28,43.46,73400.0,34.8057,34.9665,34.7976,34.9424,73400.0
2007-10-29 12:10:00,43.47,43.5,43.43,43.45,54300.0,34.9504,34.9745,34.9182,34.9343,54300.0
2007-10-29 12:20:00,43.46,43.52,43.41,43.41,33900.0,34.9424,34.9906,34.9022,34.9022,33900.0
2007-10-29 12:30:00,43.42,43.42,43.3,43.32,34100.0,34.9102,34.9102,34.8137,34.8298,34100.0
2007-10-29 12:40:00,43.32,43.37,43.27,43.34,50500.0,34.8298,34.87,34.7896,34.8459,50500.0
2007-10-29 12:50:00,43.35,43.37,43.31,43.33,59500.0,34.8539,34.87,34.8218,34.8378,59500.0
2007-10-29 13:00:00,43.33,43.34,43.3,43.31,26900.0,34.8378,34.8459,34.8137,34.8218,26900.0
2007-10-29 13:10:00,43.31,43.34,43.28,43.29,68700.0,34.8218,34.8459,34.7976,34.8057,68700.0
2007-10-29 13:20:00,43.29,43.35,43.26,43.32,35000.0,34.8057,34.8539,34.7816,34.8298,35000.0
2007-10-29 13:30:00,43.32,43.5,43.3,43.49,51300.0,34.8298,34.9745,34.8137,34.9665,51300.0
2007-10-29 13:40:00,43.52,43.52,43.39,43.47,34900.0,34.9906,34.9906,34.8861,34.9504,34900.0
2007-10-29 13:50:00,43.46,43.54,43.45,43.52,31900.0,34.9424,35.0067,34.9343,34.9906,31900.0
2007-10-29 14:00:00,43.52,43.53,43.45,43.45,141900.0,34.9906,34.9986,34.9343,34.9343,141900.0
2007-10-29 14:10:00,43.46,43.46,43.35,43.38,68800.0,34.9424,34.9424,34.8539,34.878,68800.0
2007-10-29 14:20:00,43.38,43.42,43.36,43.36,32800.0,34.878,34.9102,34.862,34.862,32800.0
2007-10-29 14:30:00,43.35,43.36,43.21,43.21,65500.0,34.8539,34.862,34.7414,34.7414,65500.0
2007-10-29 14:40:00,43.21,43.31,43.18,43.22,100300.0,34.7414,34.8218,34.7172,34.7494,100300.0
2007-10-29 14:50:00,43.21,43.38,43.19,43.31,91700.0,34.7414,34.878,34.7253,34.8218,91700.0
2007-10-29 15:00:00,43.31,43.32,43.3,43.3,124200.0,34.8218,34.8298,34.8137,34.8137,124200.0
2007-10-29 15:10:00,43.31,43.33,43.14,43.15,126900.0,34.8218,34.8378,34.6851,34.6931,126900.0
2007-10-29 15:20:00,43.16,43.32,43.1,43.31,139800.0,34.7012,34.8298,34.6529,34.8218,139800.0
2007-10-29 15:30:00,43.31,43.33,43.18,43.26,112600.0,34.8218,34.8378,34.7172,34.7816,112600.0
2007-10-29 15:40:00,43.25,43.34,43.24,43.3,143300.0,34.7735,34.8459,34.7655,34.8137,143300.0
2007-10-29 15:50:00,43.3,43.33,43.23,43.27,150800.0,34.8137,34.8378,34.7574,34.7896,150800.0
2007-10-30 09:30:00,43.3,43.55,43.3,43.45,88100.0,34.8137,35.0147,34.8137,34.9343,88100.0
2007-10-30 09:40:00,43.47,44.0,43.45,43.71,99400.0,34.9504,35.3765,34.9343,35.1434,99400.0
2007-10-30 09:50:00,43.71,43.97,43.62,43.87,79900.0,35.1434,35.3524,35.071,35.272,79900.0
2007-10-30 10:00:00,43.87,43.93,43.69,43.73,148200.0,35.272,35.3203,35.1273,35.1595,148200.0
2007-10-30 10:10:00,43.73,43.77,43.68,43.75,53800.0,35.1595,35.1916,35.1193,35.1755,53800.0
2007-10-30 10:20:00,43.75,43.75,43.56,43.61,63700.0,35.1755,35.1755,35.0228,35.063,63700.0
2007-10-30 10:30:00,43.61,43.73,43.55,43.57,37600.0,35.063,35.1595,35.0147,35.0308,37600.0
2007-10-30 10:40:00,43.55,43.67,43.52,43.63,27600.0,35.0147,35.1112,34.9906,35.0791,27600.0
2007-10-30 10:50:00,43.63,43.67,43.56,43.63,37100.0,35.0791,35.1112,35.0228,35.0791,37100.0
2007-10-30 11:00:00,43.63,43.63,43.48,43.48,68500.0,35.0791,35.0791,34.9584,34.9584,68500.0
2007-10-30 11:10:00,43.48,43.5,43.41,43.46,37000.0,34.9584,34.9745,34.9022,34.9424,37000.0
2007-10-30 11:20:00,43.48,43.51,43.3,43.33,58600.0,34.9584,34.9826,34.8137,34.8378,58600.0
2007-10-30 11:30:00,43.33,43.35,43.28,43.3,28700.0,34.8378,34.8539,34.7976,34.8137,28700.0
2007-10-30 11:40:00,43.28,43.41,43.26,43.4,68800.0,34.7976,34.9022,34.7816,34.8941,68800.0
2007-10-30 11:50:00,43.39,43.43,43.34,43.43,22700.0,34.8861,34.9182,34.8459,34.9182,22700.0
2007-10-30 12:00:00,43.41,43.44,43.4,43.43,27900.0,34.9022,34.9263,34.8941,34.9182,27900.0
2007-10-30 12:10:00,43.43,43.56,43.4,43.5,93700.0,34.9182,35.0228,34.8941,34.9745,93700.0
2007-10-30 12:20:00,43.5,43.52,43.48,43.48,24700.0,34.9745,34.9906,34.9584,34.9584,24700.0
2007-10-30 12:30:00,43.5,43.62,43.47,43.61,43600.0,34.9745,35.071,34.9504,35.063,43600.0
2007-10-30 12:40:00,43.63,43.69,43.58,43.68,25800.0,35.0791,35.1273,35.0388,35.1193,25800.0
2007-10-30 12:50:00,43.69,43.76,43.66,43.7,24100.0,35.1273,35.1836,35.1032,35.1353,24100.0
2007-10-30 13:00:00,43.71,43.72,43.6,43.64,34500.0,35.1434,35.1514,35.0549,35.0871,34500.0
2007-10-30 13:10:00,43.64,43.68,43.51,43.63,32200.0,35.0871,35.1193,34.9826,35.0791,32200.0
2007-10-30 13:20:00,43.61,43.63,43.56,43.6,125000.0,35.063,35.0791,35.0228,35.0549,125000.0
2007-10-30 13:30:00,43.6,43.61,43.53,43.6,23100.0,35.0549,35.063,34.9986,35.0549,23100.0
2007-10-30 13:40:00,43.61,43.62,43.57,43.58,22900.0,35.063,35.071,35.0308,35.0388,22900.0
2007-10-30 13:50:00,43.59,43.6,43.49,43.51,15800.0,35.0469,35.0549,34.9665,34.9826,15800.0
2007-10-30 14:00:00,43.49,43.58,43.47,43.54,51700.0,34.9665,35.0388,34.9504,35.0067,51700.0
2007-10-30 14:10:00,43.54,43.55,43.5,43.51,20000.0,35.0067,35.0147,34.9745,34.9826,20000.0
2007-10-30 14:20:00,43.52,43.52,43.39,43.41,37400.0,34.9906,34.9906,34.8861,34.9022,37400.0
2007-10-30 14:30:00,43.4,43.46,43.38,43.41,39600.0,34.8941,34.9424,34.878,34.9022,39600.0
2007-10-30 14:40:00,43.43,43.46,43.43,43.44,22800.0,34.9182,34.9424,34.9182,34.9263,22800.0
2007-10-30 14:50:00,43.44,43.5,43.43,43.48,29200.0,34.9263,34.9745,34.9182,34.9584,29200.0
2007-10-30 15:00:00,43.49,43.51,43.47,43.48,21500.0,34.9665,34.9826,34.9504,34.9584,21500.0
2007-10-30 15:10:00,43.46,43.49,43.39,43.41,56600.0,34.9424,34.9665,34.8861,34.9022,56600.0
2007-10-30 15:20:00,43.41,43.42,43.34,43.34,63400.0,34.9022,34.9102,34.8459,34.8459,63400.0
2007-10-30 15:30:00,43.34,43.46,43.3,43.38,94800.0,34.8459,34.9424,34.8137,34.878,94800.0
2007-10-30 15:40:00,43.38,43.39,43.26,43.28,99100.0,34.878,34.8861,34.7816,34.7976,99100.0
2007-10-30 15:50:00,43.28,43.3,43.01,43.24,174200.0,34.7976,34.8137,34.5806,34.7655,174200.0
2007-10-31 09:30:00,43.55,43.87,43.4,43.42,60400.0,35.0147,35.272,34.8941,34.9102,60400.0
2007-10-31 09:40:00,43.46,43.7,43.42,43.49,88500.0,34.9424,35.1353,34.9102,34.9665,88500.0
2007-10-31 09:50:00,43.5,43.53,43.4,43.43,83400.0,34.9745,34.9986,34.8941,34.9182,83400.0
2007-10-31 10:00:00,43.46,43.53,43.43,43.52,65200.0,34.9424,34.9986,34.9182,34.9906,65200.0
2007-10-31 10:10:00,43.51,43.66,43.51,43.57,124000.0,34.9826,35.1032,34.9826,35.0308,124000.0
2007-10-31 10:20:00,43.55,43.56,43.43,43.48,132800.0,35.0147,35.0228,34.9182,34.9584,132800.0
2007-10-31 10:30:00,43.46,43.48,43.28,43.29,46900.0,34.9424,34.9584,34.7976,34.8057,46900.0
2007-10-31 10:40:00,43.29,43.39,43.16,43.17,44200.0,34.8057,34.8861,34.7012,34.7092,44200.0
2007-10-31 10:50:00,43.16,43.29,43.12,43.21,43700.0,34.7012,34.8057,34.669,34.7414,43700.0
2007-10-31 11:00:00,43.21,43.31,43.21,43.31,17300.0,34.7414,34.8218,34.7414,34.8218,17300.0
2007-10-31 11:10:00,43.32,43.39,43.32,43.37,21900.0,34.8298,34.8861,34.8298,34.87,21900.0
2007-10-31 11:20:00,43.35,43.43,43.33,43.42,30800.0,34.8539,34.9182,34.8378,34.9102,30800.0
2007-10-31 11:30:00,43.43,43.54,43.43,43.5,106100.0,34.9182,35.0067,34.9182,34.9745,106100.0
2007-10-31 11:40:00,43.5,43.55,43.46,43.54,52200.0,34.9745,35.0147,34.9424,35.0067,52200.0
2007-10-31 11:50:00,43.55,43.8,43.55,43.8,54600.0,35.0147,35.2157,35.0147,35.2157,54600.0
2007-10-31 12:00:00,43.8,43.9,43.78,43.83,99800.0,35.2157,35.2961,35.1997,35.2399,99800.0
2007-10-31 12:10:00,43.86,43.9,43.83,43.88,34600.0,35.264,35.2961,35.2399,35.2801,34600.0
2007-10-31 12:20:00,43.89,43.97,43.88,43.89,37000.0,35.2881,35.3524,35.2801,35.2881,37000.0
2007-10-31 12:30:00,43.91,43.91,43.64,43.65,54500.0,35.3042,35.3042,35.0871,35.0951,54500.0
2007-10-31 12:40:00,43.65,43.79,43.65,43.74,37400.0,35.0951,35.2077,35.0951,35.1675,37400.0
2007-10-31 12:50:00,43.74,43.75,43.65,43.65,30600.0,35.1675,35.1755,35.0951,35.0951,30600.0
2007-10-31 13:00:00,43.65,43.87,43.62,43.85,116700.0,35.0951,35.272,35.071,35.2559,116700.0
2007-10-31 13:10:00,43.84,44.35,43.84,44.3,113300.0,35.2479,35.6579,35.2479,35.6177,113300.0
2007-10-31 13:20:00,44.3,44.31,44.13,44.15,75700.0,35.6177,35.6258,35.4811,35.4971,75700.0
2007-10-31 13:30:00,44.15,44.21,43.96,44.19,81100.0,35.4971,35.5454,35.3444,35.5293,81100.0
2007-10-31 13:40:00,44.22,44.29,44.18,44.28,79300.0,35.5534,35.6097,35.5213,35.6017,79300.0
2007-10-31 13:50:00,44.26,44.31,44.03,44.3,89800.0,35.5856,35.6258,35.4007,35.6177,89800.0
2007-10-31 14:00:00,44.28,44.36,44.07,44.3,151800.0,35.6017,35.666,35.4328,35.6177,151800.0
2007-10-31 14:10:00,44.32,44.55,43.58,44.25,187600.0,35.6338,35.8187,35.0388,35.5775,187600.0
2007-10-31 14:20:00,44.19,44.35,43.4,43.66,248800.0,35.5293,35.6579,34.8941,35.1032,248800.0
2007-10-31 14:30:00,43.68,43.85,43.37,43.37,190300.0,35.1193,35.2559,34.87,34.87,190300.0
2007-10-31 14:40:00,43.36,43.7,43.34,43.67,103900.0,34.862,35.1353,34.8459,35.1112,103900.0
2007-10-31 14:50:00,43.67,44.15,43.63,43.99,114500.0,35.1112,35.4971,35.0791,35.3685,114500.0
2007-10-31 15:00:00,44.0,44.01,43.68,43.77,84900.0,35.3765,35.3846,35.1193,35.1916,84900.0
2007-10-31 15:10:00,43.79,43.93,43.53,43.63,124300.0,35.2077,35.3203,34.9986,35.0791,124300.0
2007-10-31 15:20:00,43.63,43.92,43.33,43.44,94000.0,35.0791,35.3122,34.8378,34.9263,94000.0
2007-10-31 15:30:00,43.45,43.74,43.35,43.56,149500.0,34.9343,35.1675,34.8539,35.0228,149500.0
2007-10-31 15:40:00,43.56,43.8,43.51,43.51,144800.0,35.0228,35.2157,34.9826,34.9826,144800.0
2007-10-31 15:50:00,43.52,43.74,43.48,43.69,156000.0,34.9906,35.1675,34.9584,35.1273,156000.0
2007-11-01 09:30:00,43.25,43.5,42.26,42.37,237400.0,34.7735,34.9745,33.9776,34.066,237400.0
2007-11-01 09:40:00,42.37,42.62,42.19,42.31,244400.0,34.066,34.267,33.9213,34.0178,244400.0
2007-11-01 09:50:00,42.34,42.66,42.27,42.61,186800.0,34.0419,34.2992,33.9856,34.259,186800.0
2007-11-01 10:00:00,42.6,42.82,42.5,42.77,209100.0,34.2509,34.4278,34.1705,34.3876,209100.0
2007-11-01 10:10:00,42.77,42.8,42.08,42.17,329900.0,34.3876,34.4117,33.8328,33.9052,329900.0
2007-11-01 10:20:00,42.17,42.17,41.88,42.07,216000.0,33.9052,33.9052,33.672,33.8248,216000.0
2007-11-01 10:30:00,42.08,42.3,41.85,42.3,144600.0,33.8328,34.0097,33.6479,34.0097,144600.0
2007-11-01 10:40:00,42.28,42.3,42.04,42.15,124500.0,33.9936,34.0097,33.8007,33.8891,124500.0
2007-11-01 10:50:00,42.16,42.28,42.14,42.27,58900.0,33.8972,33.9936,33.8811,33.9856,58900.0
2007-11-01 11:00:00,42.29,42.3,42.2,42.28,47400.0,34.0017,34.0097,33.9293,33.9936,47400.0
2007-11-01 11:10:00,42.28,42.44,42.27,42.38,54200.0,33.9936,34.1223,33.9856,34.074,54200.0
2007-11-01 11:20:00,42.4,42.44,42.34,42.44,49900.0,34.0901,34.1223,34.0419,34.1223,49900.0
2007-11-01 11:30:00,42.44,42.46,42.15,42.18,67300.0,34.1223,34.1384,33.8891,33.9132,67300.0
2007-11-01 11:40:00,42.17,42.17,42.02,42.04,92100.0,33.9052,33.9052,33.7846,33.8007,92100.0
2007-11-01 11:50:00,42.04,42.2,42.03,42.18,79300.0,33.8007,33.9293,33.7926,33.9132,79300.0
2007-11-01 12:00:00,42.19,42.51,42.17,42.49,42800.0,33.9213,34.1786,33.9052,34.1625,42800.0
2007-11-01 12:10:00,42.5,42.63,42.46,42.6,43500.0,34.1705,34.275,34.1384,34.2509,43500.0
2007-11-01 12:20:00,42.6,42.6,42.38,42.41,24400.0,34.2509,34.2509,34.074,34.0982,24400.0
2007-11-01 12:30:00,42.39,42.41,42.12,42.15,50900.0,34.0821,34.0982,33.865,33.8891,50900.0
2007-11-01 12:40:00,42.17,42.25,42.04,42.09,42900.0,33.9052,33.9695,33.8007,33.8409,42900.0
2007-11-01 12:50:00,42.07,42.3,42.05,42.24,45700.0,33.8248,34.0097,33.8087,33.9615,45700.0
2007-11-01 13:00:00,42.26,42.27,42.14,42.27,28300.0,33.9776,33.9856,33.8811,33.9856,28300.0
2007-11-01 13:10:00,42.27,42.36,42.24,42.34,22300.0,33.9856,34.058,33.9615,34.0419,22300.0
2007-11-01 13:20:00,42.33,42.41,42.15,42.15,31000.0,34.0338,34.0982,33.8891,33.8891,31000.0
2007-11-01 13:30:00,42.15,42.24,42.05,42.15,46800.0,33.8891,33.9615,33.8087,33.8891,46800.0
2007-11-01 13:40:00,42.15,42.16,42.03,42.16,39900.0,33.8891,33.8972,33.7926,33.8972,39900.0
2007-11-01 13:50:00,42.15,42.16,42.02,42.07,78700.0,33.8891,33.8972,33.7846,33.8248,78700.0
2007-11-01 14:00:00,42.05,42.23,42.05,42.17,50000.0,33.8087,33.9534,33.8087,33.9052,50000.0
2007-11-01 14:10:00,42.18,42.33,42.15,42.29,59800.0,33.9132,34.0338,33.8891,34.0017,59800.0
2007-11-01 14:20:00,42.3,42.33,42.12,42.18,50900.0,34.0097,34.0338,33.865,33.9132,50900.0
2007-11-01 14:30:00,42.19,42.35,42.13,42.26,89200.0,33.9213,34.0499,33.873,33.9776,89200.0
2007-11-01 14:40:00,42.28,42.47,42.21,42.45,77500.0,33.9936,34.1464,33.9374,34.1303,77500.0
2007-11-01 14:50:00,42.45,42.51,42.39,42.46,153400.0,34.1303,34.1786,34.0821,34.1384,153400.0
2007-11-01 15:00:00,42.46,42.51,42.38,42.5,51900.0,34.1384,34.1786,34.074,34.1705,51900.0
2007-11-01 15:10:00,42.51,42.57,42.33,42.38,93900.0,34.1786,34.2268,34.0338,34.074,93900.0
2007-11-01 15:20:00,42.37,42.37,42.2,42.22,112500.0,34.066,34.066,33.9293,33.9454,112500.0
2007-11-01 15:30:00,42.22,42.22,42.04,42.13,190800.0,33.9454,33.9454,33.8007,33.873,190800.0
2007-11-01 15:40:00,42.11,42.31,42.11,42.24,170200.0,33.857,34.0178,33.857,33.9615,170200.0
2007-11-01 15:50:00,42.24,42.25,41.88,42.0,363100.0,33.9615,33.9695,33.672,33.7685,363100.0
2007-11-02 09:30:00,41.9,41.95,41.01,41.47,182700.0,33.6881,33.7283,32.9725,33.3424,182700.0
2007-11-02 09:40:00,41.46,41.72,41.07,41.13,124700.0,33.3343,33.5434,33.0208,33.069,124700.0
2007-11-02 09:50:00,41.13,41.22,41.01,41.16,127500.0,33.069,33.1414,32.9725,33.0931,127500.0
2007-11-02 10:00:00,41.15,41.34,41.01,41.28,150000.0,33.0851,33.2379,32.9725,33.1896,150000.0
2007-11-02 10:10:00,41.29,41.31,41.03,41.05,67200.0,33.1977,33.2137,32.9886,33.0047,67200.0
2007-11-02 10:20:00,41.04,41.17,41.02,41.13,61300.0,32.9967,33.1012,32.9806,33.069,61300.0
2007-11-02 10:30:00,41.14,41.75,41.13,41.63,128400.0,33.0771,33.5675,33.069,33.471,128400.0
2007-11-02 10:40:00,41.63,41.73,41.49,41.5,102400.0,33.471,33.5514,33.3585,33.3665,102400.0
2007-11-02 10:50:00,41.5,41.93,41.49,41.91,112300.0,33.3665,33.7122,33.3585,33.6961,112300.0
2007-11-02 11:00:00,41.93,42.05,41.83,41.84,145700.0,33.7122,33.8087,33.6318,33.6399,145700.0
2007-11-02 11:10:00,41.84,41.93,41.81,41.91,80300.0,33.6399,33.7122,33.6157,33.6961,80300.0
2007-11-02 11:20:00,41.91,41.91,41.67,41.67,104700.0,33.6961,33.6961,33.5032,33.5032,104700.0
2007-11-02 11:30:00,41.68,41.76,41.42,41.55,148400.0,33.5112,33.5755,33.3022,33.4067,148400.0
2007-11-02 11:40:00,41.55,41.61,41.42,41.54,162200.0,33.4067,33.4549,33.3022,33.3987,162200.0
2007-11-02 11:50:00,41.53,41.53,41.12,41.14,180000.0,33.3906,33.3906,33.061,33.0771,180000.0
2007-11-02 12:00:00,41.11,41.19,41.0,41.02,156500.0,33.0529,33.1173,32.9645,32.9806,156500.0
2007-11-02 12:10:00,41.02,41.3,41.02,41.24,133900.0,32.9806,33.2057,32.9806,33.1575,133900.0
2007-11-02 12:20:00,41.22,41.31,41.2,41.24,70300.0,33.1414,33.2137,33.1253,33.1575,70300.0
2007-11-02 12:30:00,41.26,41.47,41.14,41.35,152500.0,33.1735,33.3424,33.0771,33.2459,152500.0
2007-11-02 12:40:00,41.31,41.44,41.14,41.15,122800.0,33.2137,33.3183,33.0771,33.0851,122800.0
2007-11-02 12:50:00,41.14,41.34,41.1,41.2,111500.0,33.0771,33.2379,33.0449,33.1253,111500.0
2007-11-02 13:00:00,41.19,41.31,41.02,41.04,79100.0,33.1173,33.2137,32.9806,32.9967,79100.0
2007-11-02 13:10:00,41.04,41.14,40.97,41.14,104100.0,32.9967,33.0771,32.9404,33.0771,104100.0
2007-11-02 13:20:00,41.13,41.13,41.0,41.07,78700.0,33.069,33.069,32.9645,33.0208,78700.0
2007-11-02 13:30:00,41.08,41.18,41.04,41.18,62300.0,33.0288,33.1092,32.9967,33.1092,62300.0
2007-11-02 13:40:00,41.18,41.24,41.08,41.17,72200.0,33.1092,33.1575,33.0288,33.1012,72200.0
2007-11-02 13:50:00,41.17,41.2,41.08,41.16,62800.0,33.1012,33.1253,33.0288,33.0931,62800.0
2007-11-02 14:00:00,41.17,41.18,41.07,41.11,67200.0,33.1012,33.1092,33.0208,33.0529,67200.0
2007-11-02 14:10:00,41.11,41.16,41.08,41.11,109200.0,33.0529,33.0931,33.0288,33.0529,109200.0
2007-11-02 14:20:00,41.11,41.14,41.0,41.1,94600.0,33.0529,33.0771,32.9645,33.0449,94600.0
2007-11-02 14:30:00,41.1,41.11,41.07,41.09,95600.0,33.0449,33.0529,33.0208,33.0369,95600.0
2007-11-02 14:40:00,41.09,41.11,40.86,40.86,109500.0,33.0369,33.0529,32.8519,32.8519,109500.0
2007-11-02 14:50:00,40.86,40.9,40.68,40.86,196500.0,32.8519,32.8841,32.7072,32.8519,196500.0
2007-11-02 15:00:00,40.85,40.89,40.82,40.86,127200.0,32.8439,32.8761,32.8198,32.8519,127200.0
2007-11-02 15:10:00,40.86,40.86,40.57,40.8,275500.0,32.8519,32.8519,32.6188,32.8037,275500.0
2007-11-02 15:20:00,40.79,40.93,40.73,40.8,218900.0,32.7957,32.9082,32.7474,32.8037,218900.0
2007-11-02 15:30:00,40.8,41.07,40.68,41.04,274200.0,32.8037,33.0208,32.7072,32.9967,274200.0
2007-11-02 15:40:00,41.05,41.23,41.0,41.15,314900.0,33.0047,33.1494,32.9645,33.0851,314900.0
2007-11-02 15:50:00,41.15,41.2,41.0,41.07,282700.0,33.0851,33.1253,32.9645,33.0208,282700.0
2007-11-05 09:30:00,40.99,40.99,40.31,40.49,104300.0,32.9565,32.9565,32.4097,32.5545,104300.0
2007-11-05 09:40:00,40.5,40.53,40.17,40.22,256200.0,32.5625,32.5866,32.2972,32.3374,256200.0
2007-11-05 09:50:00,40.23,40.75,40.13,40.67,204800.0,32.3454,32.7635,32.265,32.6992,204800.0
2007-11-05 10:00:00,40.69,41.25,40.69,40.75,234200.0,32.7153,33.1655,32.7153,32.7635,234200.0
2007-11-05 10:10:00,40.74,40.84,40.43,40.49,137200.0,32.7555,32.8359,32.5062,32.5545,137200.0
2007-11-05 10:20:00,40.49,40.97,40.48,40.93,171400.0,32.5545,32.9404,32.5464,32.9082,171400.0
2007-11-05 10:30:00,40.93,41.19,40.88,41.09,144400.0,32.9082,33.1173,32.868,33.0369,144400.0
2007-11-05 10:40:00,41.06,41.32,41.0,41.3,137100.0,33.0127,33.2218,32.9645,33.2057,137100.0
2007-11-05 10:50:00,41.28,41.44,41.07,41.08,152600.0,33.1896,33.3183,33.0208,33.0288,152600.0
2007-11-05 11:00:00,41.07,41.16,41.02,41.16,85000.0,33.0208,33.0931,32.9806,33.0931,85000.0
2007-11-05 11:10:00,41.14,41.18,40.77,40.85,112200.0,33.0771,33.1092,32.7796,32.8439,112200.0
2007-11-05 11:20:00,40.84,40.94,40.57,40.59,99800.0,32.8359,32.9163,32.6188,32.6349,99800.0
2007-11-05 11:30:00,40.58,40.68,40.5,40.55,119600.0,32.6268,32.7072,32.5625,32.6027,119600.0
2007-11-05 11:40:00,40.57,40.69,40.46,40.65,165600.0,32.6188,32.7153,32.5303,32.6831,165600.0
2007-11-05 11:50:00,40.67,40.67,40.4,40.42,94000.0,32.6992,32.6992,32.4821,32.4982,94000.0
2007-11-05 12:00:00,40.43,40.53,40.3,40.36,85700.0,32.5062,32.5866,32.4017,32.4499,85700.0
2007-11-05 12:10:00,40.36,40.41,40.3,40.33,49400.0,32.4499,32.4901,32.4017,32.4258,49400.0
2007-11-05 12:20:00,40.33,40.41,40.21,40.25,207400.0,32.4258,32.4901,32.3293,32.3615,207400.0
2007-11-05 12:30:00,40.24,40.35,40.18,40.29,171100.0,32.3534,32.4419,32.3052,32.3936,171100.0
2007-11-05 12:40:00,40.3,40.41,40.19,40.41,75400.0,32.4017,32.4901,32.3132,32.4901,75400.0
2007-11-05 12:50:00,40.41,40.46,40.32,40.45,111700.0,32.4901,32.5303,32.4178,32.5223,111700.0
2007-11-05 13:00:00,40.43,40.69,40.42,40.5,92000.0,32.5062,32.7153,32.4982,32.5625,92000.0
2007-11-05 13:10:00,40.5,40.62,40.43,40.52,90000.0,32.5625,32.659,32.5062,32.5786,90000.0
2007-11-05 13:20:00,40.53,40.73,40.47,40.63,91600.0,32.5866,32.7474,32.5384,32.667,91600.0
2007-11-05 13:30:00,40.62,40.67,40.42,40.5,76600.0,32.659,32.6992,32.4982,32.5625,76600.0
2007-11-05 13:40:00,40.51,40.65,40.38,40.41,77500.0,32.5705,32.6831,32.466,32.4901,77500.0
2007-11-05 13:50:00,40.41,40.6,40.35,40.44,105300.0,32.4901,32.6429,32.4419,32.5143,105300.0
2007-11-05 14:00:00,40.44,40.57,40.34,40.5,101600.0,32.5143,32.6188,32.4339,32.5625,101600.0
2007-11-05 14:10:00,40.5,40.61,40.46,40.53,61900.0,32.5625,32.6509,32.5303,32.5866,61900.0
2007-11-05 14:20:00,40.5,40.64,40.46,40.57,111400.0,32.5625,32.6751,32.5303,32.6188,111400.0
2007-11-05 14:30:00,40.59,40.6,40.45,40.47,171200.0,32.6349,32.6429,32.5223,32.5384,171200.0
2007-11-05 14:40:00,40.46,40.93,40.46,40.9,136400.0,32.5303,32.9082,32.5303,32.8841,136400.0
2007-11-05 14:50:00,40.9,41.02,40.66,40.66,65400.0,32.8841,32.9806,32.6911,32.6911,65400.0
2007-11-05 15:00:00,40.65,41.04,40.54,40.88,79100.0,32.6831,32.9967,32.5947,32.868,79100.0
2007-11-05 15:10:00,40.86,40.94,40.7,40.8,69100.0,32.8519,32.9163,32.7233,32.8037,69100.0
2007-11-05 15:20:00,40.8,41.14,40.78,40.98,106000.0,32.8037,33.0771,32.7876,32.9484,106000.0
2007-11-05 15:30:00,40.98,41.15,40.98,41.06,137500.0,32.9484,33.0851,32.9484,33.0127,137500.0
2007-11-05 15:40:00,41.06,41.14,40.88,41.11,179100.0,33.0127,33.0771,32.868,33.0529,179100.0
2007-11-05 15:50:00,41.1,41.19,40.91,40.95,330800.0,33.0449,33.1173,32.8921,32.9243,330800.0
2007-11-06 09:30:00,40.95,41.3,40.95,41.04,57100.0,32.9243,33.2057,32.9243,32.9967,57100.0
2007-11-06 09:40:00,41.02,41.1,40.6,40.72,62900.0,32.9806,33.0449,32.6429,32.7394,62900.0
2007-11-06 09:50:00,40.72,40.74,40.47,40.51,50400.0,32.7394,32.7555,32.5384,32.5705,50400.0
2007-11-06 10:00:00,40.51,40.79,40.51,40.77,89700.0,32.5705,32.7957,32.5705,32.7796,89700.0
2007-11-06 10:10:00,40.76,41.05,40.76,41.04,88600.0,32.7715,33.0047,32.7715,32.9967,88600.0
2007-11-06 10:20:00,41.04,41.04,40.97,41.01,102900.0,32.9967,32.9967,32.9404,32.9725,102900.0
2007-11-06 10:30:00,41.0,41.01,40.85,40.95,123000.0,32.9645,32.9725,32.8439,32.9243,123000.0
2007-11-06 10:40:00,40.94,41.01,40.5,40.5,139100.0,32.9163,32.9725,32.5625,32.5625,139100.0
2007-11-06 10:50:00,40.49,40.53,40.3,40.49,133300.0,32.5545,32.5866,32.4017,32.5545,133300.0
2007-11-06 11:00:00,40.5,40.83,40.45,40.81,106500.0,32.5625,32.8278,32.5223,32.8117,106500.0
2007-11-06 11:10:00,40.82,40.84,40.55,40.84,52300.0,32.8198,32.8359,32.6027,32.8359,52300.0
2007-11-06 11:20:00,40.83,40.88,40.63,40.63,44500.0,32.8278,32.868,32.667,32.667,44500.0
2007-11-06 11:30:00,40.66,40.82,40.65,40.76,38700.0,32.6911,32.8198,32.6831,32.7715,38700.0
2007-11-06 11:40:00,40.78,40.83,40.57,40.61,36700.0,32.7876,32.8278,32.6188,32.6509,36700.0
2007-11-06 11:50:00,40.6,40.79,40.58,40.6,43400.0,32.6429,32.7957,32.6268,32.6429,43400.0
2007-11-06 12:00:00,40.6,40.63,40.28,40.3,56900.0,32.6429,32.667,32.3856,32.4017,56900.0
2007-11-06 12:10:00,40.3,40.37,40.14,40.36,135000.0,32.4017,32.458,32.273,32.4499,135000.0
2007-11-06 12:20:00,40.37,40.41,40.26,40.34,49600.0,32.458,32.4901,32.3695,32.4339,49600.0
2007-11-06 12:30:00,40.35,40.44,40.28,40.29,40300.0,32.4419,32.5143,32.3856,32.3936,40300.0
2007-11-06 12:40:00,40.29,40.3,40.26,40.27,62900.0,32.3936,32.4017,32.3695,32.3776,62900.0
2007-11-06 12:50:00,40.28,40.47,40.26,40.4,49800.0,32.3856,32.5384,32.3695,32.4821,49800.0
2007-11-06 13:00:00,40.39,40.5,40.39,40.43,43300.0,32.4741,32.5625,32.4741,32.5062,43300.0
2007-11-06 13:10:00,40.43,40.5,40.43,40.48,46500.0,32.5062,32.5625,32.5062,32.5464,46500.0
2007-11-06 13:20:00,40.47,40.49,40.33,40.35,35900.0,32.5384,32.5545,32.4258,32.4419,35900.0
2007-11-06 13:30:00,40.34,40.5,40.33,40.5,44000.0,32.4339,32.5625,32.4258,32.5625,44000.0
2007-11-06 13:40:00,40.5,40.6,40.34,40.35,109800.0,32.5625,32.6429,32.4339,32.4419,109800.0
2007-11-06 13:50:00,40.34,40.46,40.18,40.18,39500.0,32.4339,32.5303,32.3052,32.3052,39500.0
2007-11-06 14:00:00,40.2,40.29,40.16,40.21,55500.0,32.3213,32.3936,32.2891,32.3293,55500.0
2007-11-06 14:10:00,40.22,40.36,40.21,40.34,53100.0,32.3374,32.4499,32.3293,32.4339,53100.0
2007-11-06 14:20:00,40.35,40.35,38.89,39.05,929800.0,32.4419,32.4419,31.268,31.3967,929800.0
2007-11-06 14:30:00,39.05,39.39,38.92,39.17,677100.0,31.3967,31.67,31.2922,31.4932,677100.0
2007-11-06 14:40:00,39.17,39.85,39.08,39.85,403100.0,31.4932,32.0399,31.4208,32.0399,403100.0
2007-11-06 14:50:00,39.85,40.2,39.74,40.08,363400.0,32.0399,32.3213,31.9514,32.2248,363400.0
2007-11-06 15:00:00,40.07,40.21,39.66,39.99,508700.0,32.2168,32.3293,31.8871,32.1524,508700.0
2007-11-06 15:10:00,39.99,40.7,39.99,40.6,506000.0,32.1524,32.7233,32.1524,32.6429,506000.0
2007-11-06 15:20:00,40.6,40.8,40.45,40.5,157900.0,32.6429,32.8037,32.5223,32.5625,157900.0
2007-11-06 15:30:00,40.5,40.87,40.5,40.7,360300.0,32.5625,32.86,32.5625,32.7233,360300.0
2007-11-06 15:40:00,40.7,41.1,40.7,41.0,447800.0,32.7233,33.0449,32.7233,32.9645,447800.0
2007-11-06 15:50:00,41.01,41.29,41.01,41.11,312600.0,32.9725,33.1977,32.9725,33.0529,312600.0
2007-11-07 09:30:00,40.12,40.49,39.51,40.02,262700.0,32.257,32.5545,31.7665,32.1766,262700.0
2007-11-07 09:40:00,40.04,40.06,39.66,39.79,660400.0,32.1926,32.2087,31.8871,31.9916,660400.0
2007-11-07 09:50:00,39.79,39.84,39.53,39.64,306200.0,31.9916,32.0318,31.7826,31.871,306200.0
2007-11-07 10:00:00,39.66,40.07,39.59,39.9,291400.0,31.8871,32.2168,31.8308,32.0801,291400.0
2007-11-07 10:10:00,39.9,40.01,39.7,39.87,173700.0,32.0801,32.1685,31.9193,32.056,173700.0
2007-11-07 10:20:00,39.87,39.94,39.76,39.88,126400.0,32.056,32.1122,31.9675,32.064,126400.0
2007-11-07 10:30:00,39.88,40.03,39.85,39.9,183900.0,32.064,32.1846,32.0399,32.0801,183900.0
2007-11-07 10:40:00,39.89,40.0,39.85,39.91,221600.0,32.072,32.1605,32.0399,32.0881,221600.0
2007-11-07 10:50:00,39.92,39.96,39.9,39.91,281000.0,32.0962,32.1283,32.0801,32.0881,281000.0
2007-11-07 11:00:00,39.89,39.98,39.83,39.89,148900.0,32.072,32.1444,32.0238,32.072,148900.0
2007-11-07 11:10:00,39.9,39.95,39.86,39.9,101300.0,32.0801,32.1203,32.0479,32.0801,101300.0
2007-11-07 11:20:00,39.9,39.91,39.82,39.91,88700.0,32.0801,32.0881,32.0158,32.0881,88700.0
2007-11-07 11:30:00,39.9,39.91,39.73,39.77,213700.0,32.0801,32.0881,31.9434,31.9756,213700.0
2007-11-07 11:40:00,39.77,39.77,39.67,39.68,101100.0,31.9756,31.9756,31.8952,31.9032,101100.0
2007-11-07 11:50:00,39.68,39.74,39.64,39.74,72600.0,31.9032,31.9514,31.871,31.9514,72600.0
2007-11-07 12:00:00,39.73,39.74,39.67,39.71,122300.0,31.9434,31.9514,31.8952,31.9273,122300.0
2007-11-07 12:10:00,39.72,39.72,39.55,39.57,134400.0,31.9354,31.9354,31.7987,31.8148,134400.0
2007-11-07 12:20:00,39.57,39.72,39.54,39.69,126600.0,31.8148,31.9354,31.7906,31.9112,126600.0
2007-11-07 12:30:00,39.69,39.91,39.69,39.86,131800.0,31.9112,32.0881,31.9112,32.0479,131800.0
2007-11-07 12:40:00,39.87,39.91,39.55,39.57,215800.0,32.056,32.0881,31.7987,31.8148,215800.0
2007-11-07 12:50:00,39.56,39.74,39.5,39.59,146000.0,31.8067,31.9514,31.7585,31.8308,146000.0
2007-11-07 13:00:00,39.6,39.6,39.4,39.4,284100.0,31.8389,31.8389,31.6781,31.6781,284100.0
2007-11-07 13:10:00,39.41,39.44,39.1,39.2,347200.0,31.6861,31.7102,31.4369,31.5173,347200.0
2007-11-07 13:20:00,39.18,39.4,39.18,39.4,207800.0,31.5012,31.6781,31.5012,31.6781,207800.0
2007-11-07 13:30:00,39.4,39.44,39.25,39.3,278700.0,31.6781,31.7102,31.5575,31.5977,278700.0
2007-11-07 13:40:00,39.3,39.41,39.27,39.4,191800.0,31.5977,31.6861,31.5736,31.6781,191800.0
2007-11-07 13:50:00,39.4,39.43,39.3,39.3,118500.0,31.6781,31.7022,31.5977,31.5977,118500.0
2007-11-07 14:00:00,39.3,39.31,39.16,39.29,275700.0,31.5977,31.6057,31.4851,31.5896,275700.0
2007-11-07 14:10:00,39.28,39.29,39.14,39.14,373300.0,31.5816,31.5896,31.469,31.469,373300.0
2007-11-07 14:20:00,39.13,39.29,39.13,39.23,176300.0,31.461,31.5896,31.461,31.5414,176300.0
2007-11-07 14:30:00,39.23,39.25,39.19,39.23,230700.0,31.5414,31.5575,31.5092,31.5414,230700.0
2007-11-07 14:40:00,39.23,39.25,39.14,39.17,312500.0,31.5414,31.5575,31.469,31.4932,312500.0
2007-11-07 14:50:00,39.18,39.25,39.1,39.2,690300.0,31.5012,31.5575,31.4369,31.5173,690300.0
2007-11-07 15:00:00,39.2,39.23,39.11,39.2,196500.0,31.5173,31.5414,31.4449,31.5173,196500.0
2007-11-07 15:10:00,39.2,39.29,39.13,39.21,292800.0,31.5173,31.5896,31.461,31.5253,292800.0
2007-11-07 15:20:00,39.21,39.28,39.14,39.17,268800.0,31.5253,31.5816,31.469,31.4932,268800.0
2007-11-07 15:30:00,39.17,39.2,39.0,39.03,406300.0,31.4932,31.5173,31.3565,31.3806,406300.0
2007-11-07 15:40:00,39.03,39.08,38.84,38.85,603900.0,31.3806,31.4208,31.2278,31.2359,603900.0
2007-11-07 15:50:00,38.85,39.11,38.75,39.06,710700.0,31.2359,31.4449,31.1555,31.4047,710700.0
2007-11-08 09:30:00,39.19,39.24,39.0,39.01,123000.0,31.5092,31.5494,31.3565,31.3645,123000.0
2007-11-08 09:40:00,39.04,39.07,38.1,38.36,445600.0,31.3886,31.4128,30.6329,30.8419,445600.0
2007-11-08 09:50:00,38.38,38.47,37.66,38.0,382500.0,30.858,30.9303,30.2791,30.5525,382500.0
2007-11-08 10:00:00,38.01,38.61,37.89,38.6,248300.0,30.5605,31.0429,30.464,31.0349,248300.0
2007-11-08 10:10:00,38.36,38.69,38.3,38.5,215200.0,30.8419,31.1072,30.7937,30.9545,215200.0
2007-11-08 10:20:00,38.5,38.65,38.01,38.25,256800.0,30.9545,31.0751,30.5605,30.7535,256800.0
2007-11-08 10:30:00,38.28,38.4,38.08,38.09,157400.0,30.7776,30.8741,30.6168,30.6248,157400.0
2007-11-08 10:40:00,38.1,38.55,38.09,38.36,78000.0,30.6329,30.9947,30.6248,30.8419,78000.0
2007-11-08 10:50:00,38.37,38.65,38.36,38.5,96400.0,30.8499,31.0751,30.8419,30.9545,96400.0
2007-11-08 11:00:00,38.51,38.55,38.4,38.48,108500.0,30.9625,30.9947,30.8741,30.9384,108500.0
2007-11-08 11:10:00,38.48,38.53,38.42,38.42,110300.0,30.9384,30.9786,30.8901,30.8901,110300.0
2007-11-08 11:20:00,38.42,38.42,38.26,38.36,105200.0,30.8901,30.8901,30.7615,30.8419,105200.0
2007-11-08 11:30:00,38.37,38.37,38.1,38.15,47100.0,30.8499,30.8499,30.6329,30.6731,47100.0
2007-11-08 11:40:00,38.13,38.23,37.8,37.8,102400.0,30.657,30.7374,30.3917,30.3917,102400.0
2007-11-08 11:50:00,37.82,38.02,37.78,37.94,125900.0,30.4077,30.5685,30.3756,30.5042,125900.0
2007-11-08 12:00:00,37.95,38.07,37.75,37.76,105600.0,30.5123,30.6087,30.3515,30.3595,105600.0
2007-11-08 12:10:00,37.76,37.92,37.7,37.74,69800.0,30.3595,30.4881,30.3113,30.3434,69800.0
2007-11-08 12:20:00,37.72,38.1,37.38,37.64,451300.0,30.3273,30.6329,30.054,30.263,451300.0
2007-11-08 12:30:00,37.64,37.66,37.44,37.52,161200.0,30.263,30.2791,30.1022,30.1665,161200.0
2007-11-08 12:40:00,37.52,37.52,37.26,37.32,174200.0,30.1665,30.1665,29.9575,30.0057,174200.0
2007-11-08 12:50:00,37.34,37.56,37.24,37.46,153400.0,30.0218,30.1987,29.9414,30.1183,153400.0
2007-11-08 13:00:00,37.45,37.47,37.07,37.24,392700.0,30.1103,30.1263,29.8047,29.9414,392700.0
2007-11-08 13:10:00,37.23,37.56,37.08,37.37,184700.0,29.9334,30.1987,29.8128,30.0459,184700.0
2007-11-08 13:20:00,37.35,37.44,37.17,37.22,320000.0,30.0299,30.1022,29.8851,29.9253,320000.0
2007-11-08 13:30:00,37.22,37.45,37.17,37.42,295200.0,29.9253,30.1103,29.8851,30.0861,295200.0
2007-11-08 13:40:00,37.43,37.64,37.32,37.47,219200.0,30.0942,30.263,30.0057,30.1263,219200.0
2007-11-08 13:50:00,37.47,37.9,37.46,37.88,89400.0,30.1263,30.4721,30.1183,30.456,89400.0
2007-11-08 14:00:00,37.88,37.9,37.62,37.62,96300.0,30.456,30.4721,30.2469,30.2469,96300.0
2007-11-08 14:10:00,37.62,37.71,37.55,37.55,75100.0,30.2469,30.3193,30.1907,30.1907,75100.0
2007-11-08 14:20:00,37.56,37.58,37.49,37.51,131100.0,30.1987,30.2148,30.1424,30.1585,131100.0
2007-11-08 14:30:00,37.51,37.53,37.23,37.26,463200.0,30.1585,30.1746,29.9334,29.9575,463200.0
2007-11-08 14:40:00,37.26,37.43,37.0,37.17,311100.0,29.9575,30.0942,29.7484,29.8851,311100.0
2007-11-08 14:50:00,37.18,37.44,37.0,37.41,163700.0,29.8932,30.1022,29.7484,30.0781,163700.0
2007-11-08 15:00:00,37.39,37.55,37.3,37.48,272600.0,30.062,30.1907,29.9897,30.1344,272600.0
2007-11-08 15:10:00,37.48,37.62,37.4,37.62,150600.0,30.1344,30.2469,30.0701,30.2469,150600.0
2007-11-08 15:20:00,37.62,38.04,37.62,37.94,374800.0,30.2469,30.5846,30.2469,30.5042,374800.0
2007-11-08 15:30:00,37.94,38.09,37.81,38.09,345100.0,30.5042,30.6248,30.3997,30.6248,345100.0
2007-11-08 15:40:00,38.08,38.41,37.98,38.03,405400.0,30.6168,30.8821,30.5364,30.5766,405400.0
2007-11-08 15:50:00,38.02,38.08,37.98,38.02,515300.0,30.5685,30.6168,30.5364,30.5685,515300.0
2007-11-09 09:30:00,37.25,38.49,37.25,37.37,129900.0,29.9495,30.9464,29.9495,30.0459,129900.0
2007-11-09 09:40:00,37.37,37.59,37.3,37.54,213200.0,30.0459,30.2228,29.9897,30.1826,213200.0
2007-11-09 09:50:00,37.54,37.72,37.52,37.6,189400.0,30.1826,30.3273,30.1665,30.2309,189400.0
2007-11-09 10:00:00,37.62,38.08,37.6,37.92,195200.0,30.2469,30.6168,30.2309,30.4881,195200.0
2007-11-09 10:10:00,37.93,38.23,37.93,38.15,100600.0,30.4962,30.7374,30.4962,30.6731,100600.0
2007-11-09 10:20:00,38.19,38.32,38.09,38.28,110000.0,30.7052,30.8097,30.6248,30.7776,110000.0
2007-11-09 10:30:00,38.28,38.52,38.24,38.47,110400.0,30.7776,30.9705,30.7454,30.9303,110400.0
2007-11-09 10:40:00,38.48,38.56,38.16,38.28,124500.0,30.9384,31.0027,30.6811,30.7776,124500.0
2007-11-09 10:50:00,38.28,38.28,38.1,38.26,80000.0,30.7776,30.7776,30.6329,30.7615,80000.0
2007-11-09 11:00:00,38.26,38.38,38.12,38.18,94200.0,30.7615,30.858,30.6489,30.6972,94200.0
2007-11-09 11:10:00,38.17,38.39,38.11,38.36,90800.0,30.6891,30.866,30.6409,30.8419,90800.0
2007-11-09 11:20:00,38.37,38.42,38.19,38.4,90200.0,30.8499,30.8901,30.7052,30.8741,90200.0
2007-11-09 11:30:00,38.39,38.44,38.31,38.42,246700.0,30.866,30.9062,30.8017,30.8901,246700.0
2007-11-09 11:40:00,38.42,38.78,38.42,38.63,104900.0,30.8901,31.1796,30.8901,31.059,104900.0
2007-11-09 11:50:00,38.62,38.79,38.41,38.76,152500.0,31.0509,31.1876,30.8821,31.1635,152500.0
2007-11-09 12:00:00,38.77,38.77,38.53,38.62,48500.0,31.1716,31.1716,30.9786,31.0509,48500.0
2007-11-09 12:10:00,38.6,38.69,38.52,38.61,132200.0,31.0349,31.1072,30.9705,31.0429,132200.0
2007-11-09 12:20:00,38.61,38.62,38.43,38.55,79000.0,31.0429,31.0509,30.8982,30.9947,79000.0
2007-11-09 12:30:00,38.55,38.63,38.41,38.47,117300.0,30.9947,31.059,30.8821,30.9303,117300.0
2007-11-09 12:40:00,38.47,38.7,38.47,38.66,110300.0,30.9303,31.1153,30.9303,31.0831,110300.0
2007-11-09 12:50:00,38.66,38.66,38.5,38.52,70300.0,31.0831,31.0831,30.9545,30.9705,70300.0
2007-11-09 13:00:00,38.54,38.54,38.25,38.25,83300.0,30.9866,30.9866,30.7535,30.7535,83300.0
2007-11-09 13:10:00,38.26,38.52,38.26,38.52,127600.0,30.7615,30.9705,30.7615,30.9705,127600.0
2007-11-09 13:20:00,38.51,38.74,38.51,38.6,123400.0,30.9625,31.1474,30.9625,31.0349,123400.0
2007-11-09 13:30:00,38.6,38.63,38.5,38.62,60200.0,31.0349,31.059,30.9545,31.0509,60200.0
2007-11-09 13:40:00,38.62,38.75,38.53,38.68,94300.0,31.0509,31.1555,30.9786,31.0992,94300.0
2007-11-09 13:50:00,38.69,38.75,38.59,38.6,53400.0,31.1072,31.1555,31.0268,31.0349,53400.0
2007-11-09 14:00:00,38.6,38.94,38.51,38.83,129200.0,31.0349,31.3082,30.9625,31.2198,129200.0
2007-11-09 14:10:00,38.85,39.06,38.78,39.06,158900.0,31.2359,31.4047,31.1796,31.4047,158900.0
2007-11-09 14:20:00,39.06,39.25,38.96,39.14,262200.0,31.4047,31.5575,31.3243,31.469,262200.0
2007-11-09 14:30:00,39.14,39.2,38.96,39.06,151700.0,31.469,31.5173,31.3243,31.4047,151700.0
2007-11-09 14:40:00,39.06,39.43,39.06,39.33,165800.0,31.4047,31.7022,31.4047,31.6218,165800.0
2007-11-09 14:50:00,39.33,39.36,39.11,39.21,117300.0,31.6218,31.6459,31.4449,31.5253,117300.0
2007-11-09 15:00:00,39.19,39.25,38.98,39.03,224500.0,31.5092,31.5575,31.3404,31.3806,224500.0
2007-11-09 15:10:00,39.01,39.42,38.97,39.39,197400.0,31.3645,31.6942,31.3324,31.67,197400.0
2007-11-09 15:20:00,39.4,39.55,39.36,39.48,282800.0,31.6781,31.7987,31.6459,31.7424,282800.0
2007-11-09 15:30:00,39.48,39.48,39.02,39.08,216100.0,31.7424,31.7424,31.3726,31.4208,216100.0
2007-11-09 15:40:00,39.08,39.13,38.71,38.78,304500.0,31.4208,31.461,31.1233,31.1796,304500.0
2007-11-09 15:50:00,38.78,38.91,38.54,38.66,598000.0,31.1796,31.2841,30.9866,31.0831,598000.0
2007-11-12 09:30:00,38.66,39.69,38.45,39.62,202800.0,31.0831,31.9112,30.9143,31.855,202800.0
2007-11-12 09:40:00,39.61,40.4,39.58,40.31,248100.0,31.8469,32.4821,31.8228,32.4097,248100.0
2007-11-12 09:50:00,40.31,40.93,39.95,40.06,395100.0,32.4097,32.9082,32.1203,32.2087,395100.0
2007-11-12 10:00:00,40.07,40.11,39.79,39.8,338800.0,32.2168,32.2489,31.9916,31.9997,338800.0
2007-11-12 10:10:00,39.81,40.18,39.79,39.93,295900.0,32.0077,32.3052,31.9916,32.1042,295900.0
2007-11-12 10:20:00,39.91,40.53,39.91,40.23,346000.0,32.0881,32.5866,32.0881,32.3454,346000.0
2007-11-12 10:30:00,40.24,40.29,40.0,40.05,166000.0,32.3534,32.3936,32.1605,32.2007,166000.0
2007-11-12 10:40:00,40.05,40.21,40.0,40.01,208600.0,32.2007,32.3293,32.1605,32.1685,208600.0
2007-11-12 10:50:00,40.01,40.07,39.95,39.99,93800.0,32.1685,32.2168,32.1203,32.1524,93800.0
2007-11-12 11:00:00,39.99,40.07,39.95,40.0,250300.0,32.1524,32.2168,32.1203,32.1605,250300.0
2007-11-12 11:10:00,40.0,40.09,39.95,40.02,153800.0,32.1605,32.2328,32.1203,32.1766,153800.0
2007-11-12 11:20:00,40.0,40.32,40.0,40.32,58000.0,32.1605,32.4178,32.1605,32.4178,58000.0
2007-11-12 11:30:00,40.31,40.86,40.28,40.84,107800.0,32.4097,32.8519,32.3856,32.8359,107800.0
2007-11-12 11:40:00,40.85,41.0,40.75,40.88,113100.0,32.8439,32.9645,32.7635,32.868,113100.0
2007-11-12 11:50:00,40.88,40.98,40.82,40.94,82400.0,32.868,32.9484,32.8198,32.9163,82400.0
2007-11-12 12:00:00,40.94,41.01,40.62,40.71,164000.0,32.9163,32.9725,32.659,32.7313,164000.0
2007-11-12 12:10:00,40.68,40.86,40.6,40.64,71300.0,32.7072,32.8519,32.6429,32.6751,71300.0
2007-11-12 12:20:00,40.63,40.76,40.59,40.64,68500.0,32.667,32.7715,32.6349,32.6751,68500.0
2007-11-12 12:30:00,40.65,40.82,40.65,40.79,48000.0,32.6831,32.8198,32.6831,32.7957,48000.0
2007-11-12 12:40:00,40.77,40.88,40.53,40.54,49600.0,32.7796,32.868,32.5866,32.5947,49600.0
2007-11-12 12:50:00,40.52,40.58,40.47,40.49,53300.0,32.5786,32.6268,32.5384,32.5545,53300.0
2007-11-12 13:00:00,40.49,40.53,40.38,40.38,43100.0,32.5545,32.5866,32.466,32.466,43100.0
2007-11-12 13:10:00,40.37,40.49,40.35,40.43,44400.0,32.458,32.5545,32.4419,32.5062,44400.0
2007-11-12 13:20:00,40.43,40.46,40.42,40.42,32600.0,32.5062,32.5303,32.4982,32.4982,32600.0
2007-11-12 13:30:00,40.42,40.43,40.25,40.25,100300.0,32.4982,32.5062,32.3615,32.3615,100300.0
2007-11-12 13:40:00,40.25,40.26,40.13,40.23,71000.0,32.3615,32.3695,32.265,32.3454,71000.0
2007-11-12 13:50:00,40.23,40.3,40.13,40.24,66800.0,32.3454,32.4017,32.265,32.3534,66800.0
2007-11-12 14:00:00,40.24,40.31,40.22,40.23,59300.0,32.3534,32.4097,32.3374,32.3454,59300.0
2007-11-12 14:10:00,40.24,40.27,40.02,40.03,80700.0,32.3534,32.3776,32.1766,32.1846,80700.0
2007-11-12 14:20:00,40.03,40.28,40.02,40.22,63900.0,32.1846,32.3856,32.1766,32.3374,63900.0
2007-11-12 14:30:00,40.22,40.45,40.21,40.34,69900.0,32.3374,32.5223,32.3293,32.4339,69900.0
2007-11-12 14:40:00,40.36,40.52,40.33,40.35,73100.0,32.4499,32.5786,32.4258,32.4419,73100.0
2007-11-12 14:50:00,40.35,40.49,40.33,40.37,59400.0,32.4419,32.5545,32.4258,32.458,59400.0
2007-11-12 15:00:00,40.37,40.37,40.16,40.28,65400.0,32.458,32.458,32.2891,32.3856,65400.0
2007-11-12 15:10:00,40.28,40.35,40.24,40.28,128100.0,32.3856,32.4419,32.3534,32.3856,128100.0
2007-11-12 15:20:00,40.28,40.3,39.95,39.95,163600.0,32.3856,32.4017,32.1203,32.1203,163600.0
2007-11-12 15:30:00,39.97,40.08,39.85,39.92,225400.0,32.1364,32.2248,32.0399,32.0962,225400.0
2007-11-12 15:40:00,39.92,39.92,39.49,39.5,485600.0,32.0962,32.0962,31.7504,31.7585,485600.0
2007-11-12 15:50:00,39.5,39.67,39.49,39.57,579100.0,31.7585,31.8952,31.7504,31.8148,579100.0
2007-11-13 09:30:00,40.01,40.95,40.01,40.8,137600.0,32.1685,32.9243,32.1685,32.8037,137600.0
2007-11-13 09:40:00,40.78,40.88,40.4,40.45,87700.0,32.7876,32.868,32.4821,32.5223,87700.0
2007-11-13 09:50:00,40.44,40.57,40.3,40.53,65900.0,32.5143,32.6188,32.4017,32.5866,65900.0
2007-11-13 10:00:00,40.51,40.8,40.41,40.8,190600.0,32.5705,32.8037,32.4901,32.8037,190600.0
2007-11-13 10:10:00,40.81,40.81,40.33,40.39,122400.0,32.8117,32.8117,32.4258,32.4741,122400.0
2007-11-13 10:20:00,40.38,40.39,40.3,40.38,45700.0,32.466,32.4741,32.4017,32.466,45700.0
2007-11-13 10:30:00,40.38,40.39,40.14,40.26,72500.0,32.466,32.4741,32.273,32.3695,72500.0
2007-11-13 10:40:00,40.25,40.45,40.24,40.4,213500.0,32.3615,32.5223,32.3534,32.4821,213500.0
2007-11-13 10:50:00,40.41,40.68,40.32,40.34,113200.0,32.4901,32.7072,32.4178,32.4339,113200.0
2007-11-13 11:00:00,40.34,40.66,40.34,40.56,62100.0,32.4339,32.6911,32.4339,32.6107,62100.0
2007-11-13 11:10:00,40.56,40.72,40.45,40.69,50800.0,32.6107,32.7394,32.5223,32.7153,50800.0
2007-11-13 11:20:00,40.69,40.99,40.6,40.95,59300.0,32.7153,32.9565,32.6429,32.9243,59300.0
2007-11-13 11:30:00,40.95,41.0,40.89,40.97,97000.0,32.9243,32.9645,32.8761,32.9404,97000.0
2007-11-13 11:40:00,40.98,41.0,40.9,40.95,50400.0,32.9484,32.9645,32.8841,32.9243,50400.0
2007-11-13 11:50:00,40.96,41.14,40.62,40.71,236100.0,32.9323,33.0771,32.659,32.7313,236100.0
2007-11-13 12:00:00,40.7,41.15,40.62,41.12,43200.0,32.7233,33.0851,32.659,33.061,43200.0
2007-11-13 12:10:00,41.12,41.14,40.93,40.96,44700.0,33.061,33.0771,32.9082,32.9323,44700.0
2007-11-13 12:20:00,40.96,41.29,40.87,41.26,79500.0,32.9323,33.1977,32.86,33.1735,79500.0
2007-11-13 12:30:00,41.27,41.27,40.96,41.04,88900.0,33.1816,33.1816,32.9323,32.9967,88900.0
2007-11-13 12:40:00,41.03,41.07,40.87,40.9,88200.0,32.9886,33.0208,32.86,32.8841,88200.0
2007-11-13 12:50:00,40.91,41.01,40.75,41.0,102100.0,32.8921,32.9725,32.7635,32.9645,102100.0
2007-11-13 13:00:00,41.01,41.13,41.01,41.12,49600.0,32.9725,33.069,32.9725,33.061,49600.0
2007-11-13 13:10:00,41.12,41.17,41.0,41.12,44600.0,33.061,33.1012,32.9645,33.061,44600.0
2007-11-13 13:20:00,41.12,41.16,41.01,41.03,93400.0,33.061,33.0931,32.9725,32.9886,93400.0
2007-11-13 13:30:00,41.02,41.17,40.9,41.14,155300.0,32.9806,33.1012,32.8841,33.0771,155300.0
2007-11-13 13:40:00,41.16,41.22,40.95,41.1,224900.0,33.0931,33.1414,32.9243,33.0449,224900.0
2007-11-13 13:50:00,41.11,41.22,41.0,41.16,90300.0,33.0529,33.1414,32.9645,33.0931,90300.0
2007-11-13 14:00:00,41.15,41.2,41.07,41.16,110200.0,33.0851,33.1253,33.0208,33.0931,110200.0
2007-11-13 14:10:00,41.15,41.3,41.1,41.21,117300.0,33.0851,33.2057,33.0449,33.1333,117300.0
2007-11-13 14:20:00,41.22,41.23,40.86,40.98,125400.0,33.1414,33.1494,32.8519,32.9484,125400.0
2007-11-13 14:30:00,40.97,41.18,40.97,41.16,65600.0,32.9404,33.1092,32.9404,33.0931,65600.0
2007-11-13 14:40:00,41.13,41.22,40.98,41.15,81600.0,33.069,33.1414,32.9484,33.0851,81600.0
2007-11-13 14:50:00,41.14,41.27,40.99,41.23,98800.0,33.0771,33.1816,32.9565,33.1494,98800.0
2007-11-13 15:00:00,41.25,41.37,41.24,41.27,75000.0,33.1655,33.262,33.1575,33.1816,75000.0
2007-11-13 15:10:00,41.27,41.41,41.2,41.29,47800.0,33.1816,33.2941,33.1253,33.1977,47800.0
2007-11-13 15:20:00,41.28,41.48,41.27,41.33,232300.0,33.1896,33.3504,33.1816,33.2298,232300.0
2007-11-13 15:30:00,41.32,41.47,41.29,41.3,243800.0,33.2218,33.3424,33.1977,33.2057,243800.0
2007-11-13 15:40:00,41.3,41.51,41.27,41.43,273600.0,33.2057,33.3745,33.1816,33.3102,273600.0
2007-11-13 15:50:00,41.45,41.57,41.37,41.43,329400.0,33.3263,33.4228,33.262,33.3102,329400.0
2007-11-14 09:30:00,41.59,41.7,41.37,41.5,228500.0,33.4389,33.5273,33.262,33.3665,228500.0
2007-11-14 09:40:00,41.49,41.52,41.2,41.2,124400.0,33.3585,33.3826,33.1253,33.1253,124400.0
2007-11-14 09:50:00,41.23,41.24,40.66,40.91,125400.0,33.1494,33.1575,32.6911,32.8921,125400.0
2007-11-14 10:00:00,40.91,40.94,40.64,40.65,117700.0,32.8921,32.9163,32.6751,32.6831,117700.0
2007-11-14 10:10:00,40.65,40.7,40.55,40.65,140600.0,32.6831,32.7233,32.6027,32.6831,140600.0
2007-11-14 10:20:00,40.62,40.67,40.39,40.42,188100.0,32.659,32.6992,32.4741,32.4982,188100.0
2007-11-14 10:30:00,40.42,40.57,40.32,40.56,125100.0,32.4982,32.6188,32.4178,32.6107,125100.0
2007-11-14 10:40:00,40.57,40.81,40.44,40.81,173300.0,32.6188,32.8117,32.5143,32.8117,173300.0
2007-11-14 10:50:00,40.82,41.01,40.75,40.77,231100.0,32.8198,32.9725,32.7635,32.7796,231100.0
2007-11-14 11:00:00,40.76,40.82,40.65,40.67,84400.0,32.7715,32.8198,32.6831,32.6992,84400.0
2007-11-14 11:10:00,40.65,40.67,40.49,40.56,127200.0,32.6831,32.6992,32.5545,32.6107,127200.0
2007-11-14 11:20:00,40.56,40.56,40.48,40.54,101100.0,32.6107,32.6107,32.5464,32.5947,101100.0
2007-11-14 11:30:00,40.53,40.66,40.51,40.62,77100.0,32.5866,32.6911,32.5705,32.659,77100.0
2007-11-14 11:40:00,40.62,40.68,40.57,40.59,73500.0,32.659,32.7072,32.6188,32.6349,73500.0
2007-11-14 11:50:00,40.6,40.66,40.5,40.5,89000.0,32.6429,32.6911,32.5625,32.5625,89000.0
2007-11-14 12:00:00,40.5,40.51,40.4,40.48,145200.0,32.5625,32.5705,32.4821,32.5464,145200.0
2007-11-14 12:10:00,40.49,40.52,40.37,40.41,80400.0,32.5545,32.5786,32.458,32.4901,80400.0
2007-11-14 12:20:00,40.41,40.57,40.4,40.52,55600.0,32.4901,32.6188,32.4821,32.5786,55600.0
2007-11-14 12:30:00,40.49,40.55,40.38,40.41,54900.0,32.5545,32.6027,32.466,32.4901,54900.0
2007-11-14 12:40:00,40.4,40.43,40.17,40.18,95600.0,32.4821,32.5062,32.2972,32.3052,95600.0
2007-11-14 12:50:00,40.18,40.27,40.05,40.17,131100.0,32.3052,32.3776,32.2007,32.2972,131100.0
2007-11-14 13:00:00,40.16,40.2,40.1,40.1,51000.0,32.2891,32.3213,32.2409,32.2409,51000.0
2007-11-14 13:10:00,40.11,40.23,40.1,40.14,69700.0,32.2489,32.3454,32.2409,32.273,69700.0
2007-11-14 13:20:00,40.14,40.38,40.14,40.34,92100.0,32.273,32.466,32.273,32.4339,92100.0
2007-11-14 13:30:00,40.33,40.35,40.2,40.26,88000.0,32.4258,32.4419,32.3213,32.3695,88000.0
2007-11-14 13:40:00,40.26,40.26,40.15,40.19,60900.0,32.3695,32.3695,32.2811,32.3132,60900.0
2007-11-14 13:50:00,40.19,40.27,40.05,40.09,152900.0,32.3132,32.3776,32.2007,32.2328,152900.0
2007-11-14 14:00:00,40.09,40.15,40.0,40.13,168200.0,32.2328,32.2811,32.1605,32.265,168200.0
2007-11-14 14:10:00,40.13,40.22,40.06,40.16,134000.0,32.265,32.3374,32.2087,32.2891,134000.0
2007-11-14 14:20:00,40.17,40.31,40.17,40.25,70000.0,32.2972,32.4097,32.2972,32.3615,70000.0
2007-11-14 14:30:00,40.27,40.29,40.06,40.13,125600.0,32.3776,32.3936,32.2087,32.265,125600.0
2007-11-14 14:40:00,40.13,40.15,39.99,40.01,215300.0,32.265,32.2811,32.1524,32.1685,215300.0
2007-11-14 14:50:00,40.0,40.09,39.99,40.05,64400.0,32.1605,32.2328,32.1524,32.2007,64400.0
2007-11-14 15:00:00,40.05,40.16,40.01,40.02,126500.0,32.2007,32.2891,32.1685,32.1766,126500.0
2007-11-14 15:10:00,40.03,40.07,39.99,40.03,124700.0,32.1846,32.2168,32.1524,32.1846,124700.0
2007-11-14 15:20:00,40.02,40.16,39.99,40.06,159500.0,32.1766,32.2891,32.1524,32.2087,159500.0
2007-11-14 15:30:00,40.05,40.11,39.97,40.0,244700.0,32.2007,32.2489,32.1364,32.1605,244700.0
2007-11-14 15:40:00,40.0,40.09,39.89,39.9,285000.0,32.1605,32.2328,32.072,32.0801,285000.0
2007-11-14 15:50:00,39.9,39.96,39.52,39.87,316100.0,32.0801,32.1283,31.7746,32.056,316100.0
2007-11-15 09:30:00,39.8,39.92,39.17,39.37,124000.0,31.9997,32.0962,31.4932,31.654,124000.0
2007-11-15 09:40:00,39.35,39.44,38.76,38.76,278800.0,31.6379,31.7102,31.1635,31.1635,278800.0
2007-11-15 09:50:00,38.76,38.9,38.7,38.76,147900.0,31.1635,31.2761,31.1153,31.1635,147900.0
2007-11-15 10:00:00,38.76,38.82,38.16,38.36,245400.0,31.1635,31.2118,30.6811,30.8419,245400.0
2007-11-15 10:10:00,38.36,38.56,38.22,38.54,206500.0,30.8419,31.0027,30.7293,30.9866,206500.0
2007-11-15 10:20:00,38.55,38.57,38.39,38.53,111500.0,30.9947,31.0107,30.866,30.9786,111500.0
2007-11-15 10:30:00,38.53,38.71,38.47,38.63,153900.0,30.9786,31.1233,30.9303,31.059,153900.0
2007-11-15 10:40:00,38.59,38.66,38.46,38.63,83000.0,31.0268,31.0831,30.9223,31.059,83000.0
2007-11-15 10:50:00,38.63,38.66,38.36,38.4,119800.0,31.059,31.0831,30.8419,30.8741,119800.0
2007-11-15 11:00:00,38.4,38.53,38.37,38.52,97000.0,30.8741,30.9786,30.8499,30.9705,97000.0
2007-11-15 11:10:00,38.52,38.53,38.43,38.51,74400.0,30.9705,30.9786,30.8982,30.9625,74400.0
2007-11-15 11:20:00,38.5,38.54,38.48,38.51,94500.0,30.9545,30.9866,30.9384,30.9625,94500.0
2007-11-15 11:30:00,38.51,38.56,38.3,38.37,144100.0,30.9625,31.0027,30.7937,30.8499,144100.0
2007-11-15 11:40:00,38.38,38.39,38.18,38.19,114400.0,30.858,30.866,30.6972,30.7052,114400.0
2007-11-15 11:50:00,38.18,38.19,37.8,37.81,184600.0,30.6972,30.7052,30.3917,30.3997,184600.0
2007-11-15 12:00:00,37.81,37.99,37.66,37.78,315400.0,30.3997,30.5444,30.2791,30.3756,315400.0
2007-11-15 12:10:00,37.75,38.07,37.65,38.0,207100.0,30.3515,30.6087,30.2711,30.5525,207100.0
2007-11-15 12:20:00,37.99,38.0,37.76,37.82,172400.0,30.5444,30.5525,30.3595,30.4077,172400.0
2007-11-15 12:30:00,37.83,37.94,37.8,37.81,119800.0,30.4158,30.5042,30.3917,30.3997,119800.0
2007-11-15 12:40:00,37.81,37.85,37.62,37.81,192500.0,30.3997,30.4319,30.2469,30.3997,192500.0
2007-11-15 12:50:00,37.84,37.91,37.72,37.79,192900.0,30.4238,30.4801,30.3273,30.3836,192900.0
2007-11-15 13:00:00,37.8,37.86,37.7,37.84,166200.0,30.3917,30.4399,30.3113,30.4238,166200.0
2007-11-15 13:10:00,37.85,38.11,37.83,38.03,131200.0,30.4319,30.6409,30.4158,30.5766,131200.0
2007-11-15 13:20:00,38.02,38.17,38.0,38.03,94200.0,30.5685,30.6891,30.5525,30.5766,94200.0
2007-11-15 13:30:00,38.04,38.25,38.04,38.22,92100.0,30.5846,30.7535,30.5846,30.7293,92100.0
2007-11-15 13:40:00,38.23,38.3,38.12,38.15,135900.0,30.7374,30.7937,30.6489,30.6731,135900.0
2007-11-15 13:50:00,38.16,38.24,38.11,38.16,124800.0,30.6811,30.7454,30.6409,30.6811,124800.0
2007-11-15 14:00:00,38.15,38.3,38.02,38.24,248400.0,30.6731,30.7937,30.5685,30.7454,248400.0
2007-11-15 14:10:00,38.24,38.44,38.22,38.34,231600.0,30.7454,30.9062,30.7293,30.8258,231600.0
2007-11-15 14:20:00,38.33,38.46,38.29,38.41,141900.0,30.8178,30.9223,30.7856,30.8821,141900.0
2007-11-15 14:30:00,38.41,38.45,38.3,38.35,137000.0,30.8821,30.9143,30.7937,30.8339,137000.0
2007-11-15 14:40:00,38.35,38.36,38.0,38.06,171700.0,30.8339,30.8419,30.5525,30.6007,171700.0
2007-11-15 14:50:00,38.05,38.16,37.99,38.01,161900.0,30.5927,30.6811,30.5444,30.5605,161900.0
2007-11-15 15:00:00,38.01,38.06,37.93,37.94,177400.0,30.5605,30.6007,30.4962,30.5042,177400.0
2007-11-15 15:10:00,37.93,37.96,37.76,37.91,274900.0,30.4962,30.5203,30.3595,30.4801,274900.0
2007-11-15 15:20:00,37.9,38.03,37.86,37.93,181700.0,30.4721,30.5766,30.4399,30.4962,181700.0
2007-11-15 15:30:00,37.92,37.99,37.62,37.66,292400.0,30.4881,30.5444,30.2469,30.2791,292400.0
2007-11-15 15:40:00,37.65,38.09,37.61,37.96,300400.0,30.2711,30.6248,30.2389,30.5203,300400.0
2007-11-15 15:50:00,37.95,38.05,37.8,37.92,421600.0,30.5123,30.5927,30.3917,30.4881,421600.0
2007-11-16 09:30:00,37.99,38.14,37.77,37.78,244800.0,30.6085,30.7294,30.4313,30.4393,244800.0
2007-11-16 09:40:00,37.76,37.95,37.25,37.5,188400.0,30.4232,30.5763,30.0123,30.2137,188400.0
2007-11-16 09:50:00,37.48,37.65,37.4,37.62,55500.0,30.1976,30.3346,30.1332,30.3104,55500.0
2007-11-16 10:00:00,37.58,37.74,37.32,37.58,71900.0,30.2782,30.4071,30.0687,30.2782,71900.0
2007-11-16 10:10:00,37.61,37.94,37.53,37.83,70300.0,30.3024,30.5683,30.2379,30.4796,70300.0
2007-11-16 10:20:00,37.82,37.98,37.66,37.67,68700.0,30.4716,30.6005,30.3427,30.3507,68700.0
2007-11-16 10:30:00,37.66,37.76,37.57,37.57,54500.0,30.3427,30.4232,30.2701,30.2701,54500.0
2007-11-16 10:40:00,37.58,37.63,37.54,37.59,49600.0,30.2782,30.3185,30.246,30.2863,49600.0
2007-11-16 10:50:00,37.58,38.04,37.57,38.02,182600.0,30.2782,30.6488,30.2701,30.6327,182600.0
2007-11-16 11:00:00,38.01,38.32,38.01,38.15,119800.0,30.6247,30.8744,30.6247,30.7375,119800.0
2007-11-16 11:10:00,38.14,38.28,38.13,38.18,36400.0,30.7294,30.8422,30.7213,30.7616,36400.0
2007-11-16 11:20:00,38.17,38.18,37.75,37.79,94700.0,30.7536,30.7616,30.4152,30.4474,94700.0
2007-11-16 11:30:00,37.78,38.08,37.78,38.03,45200.0,30.4393,30.6811,30.4393,30.6408,45200.0
2007-11-16 11:40:00,38.04,38.1,37.93,38.06,37300.0,30.6488,30.6972,30.5602,30.6649,37300.0
2007-11-16 11:50:00,38.04,38.23,38.03,38.15,52200.0,30.6488,30.8019,30.6408,30.7375,52200.0
2007-11-16 12:00:00,38.16,38.43,38.11,38.37,79400.0,30.7455,30.963,30.7052,30.9147,79400.0
2007-11-16 12:10:00,38.37,38.52,38.35,38.4,136100.0,30.9147,31.0356,30.8986,30.9389,136100.0
2007-11-16 12:20:00,38.41,38.45,38.37,38.42,74600.0,30.9469,30.9792,30.9147,30.955,74600.0
2007-11-16 12:30:00,38.42,38.51,38.39,38.4,72200.0,30.955,31.0275,30.9308,30.9389,72200.0
2007-11-16 12:40:00,38.4,38.45,38.14,38.23,57800.0,30.9389,30.9792,30.7294,30.8019,57800.0
2007-11-16 12:50:00,38.23,38.25,37.98,38.01,66300.0,30.8019,30.818,30.6005,30.6247,66300.0
2007-11-16 13:00:00,38.02,38.13,38.0,38.08,83600.0,30.6327,30.7213,30.6166,30.6811,83600.0
2007-11-16 13:10:00,38.06,38.08,37.98,38.0,81500.0,30.6649,30.6811,30.6005,30.6166,81500.0
2007-11-16 13:20:00,38.0,38.04,37.99,38.01,106700.0,30.6166,30.6488,30.6085,30.6247,106700.0
2007-11-16 13:30:00,38.01,38.19,38.0,38.03,53300.0,30.6247,30.7697,30.6166,30.6408,53300.0
2007-11-16 13:40:00,38.03,38.13,38.03,38.04,46500.0,30.6408,30.7213,30.6408,30.6488,46500.0
2007-11-16 13:50:00,38.06,38.2,38.03,38.18,116900.0,30.6649,30.7777,30.6408,30.7616,116900.0
2007-11-16 14:00:00,38.18,38.2,38.0,38.05,144300.0,30.7616,30.7777,30.6166,30.6569,144300.0
2007-11-16 14:10:00,38.06,38.06,37.93,37.96,258400.0,30.6649,30.6649,30.5602,30.5844,258400.0
2007-11-16 14:20:00,37.98,38.02,37.94,37.97,108300.0,30.6005,30.6327,30.5683,30.5924,108300.0
2007-11-16 14:30:00,37.96,38.0,37.71,37.73,85600.0,30.5844,30.6166,30.3829,30.3991,85600.0
2007-11-16 14:40:00,37.72,37.81,37.64,37.7,97200.0,30.391,30.4635,30.3265,30.3749,97200.0
2007-11-16 14:50:00,37.71,37.94,37.7,37.94,63200.0,30.3829,30.5683,30.3749,30.5683,63200.0
2007-11-16 15:00:00,37.94,38.06,37.9,37.9,141600.0,30.5683,30.6649,30.536,30.536,141600.0
2007-11-16 15:10:00,37.89,37.99,37.81,37.93,75100.0,30.528,30.6085,30.4635,30.5602,75100.0
2007-11-16 15:20:00,37.93,38.06,37.93,38.02,128400.0,30.5602,30.6649,30.5602,30.6327,128400.0
2007-11-16 15:30:00,38.03,38.05,37.94,38.02,177900.0,30.6408,30.6569,30.5683,30.6327,177900.0
2007-11-16 15:40:00,38.02,38.19,38.0,38.17,314000.0,30.6327,30.7697,30.6166,30.7536,314000.0
2007-11-16 15:50:00,38.17,38.25,38.08,38.11,544100.0,30.7536,30.818,30.6811,30.7052,544100.0
2007-11-19 09:30:00,39.78,39.78,38.12,38.16,156400.0,32.0507,32.0507,30.7133,30.7455,156400.0
2007-11-19 09:40:00,38.16,38.16,37.42,37.43,145900.0,30.7455,30.7455,30.1493,30.1573,145900.0
2007-11-19 09:50:00,37.42,37.58,37.28,37.51,215700.0,30.1493,30.2782,30.0365,30.2218,215700.0
2007-11-19 10:00:00,37.5,37.57,37.46,37.51,184600.0,30.2137,30.2701,30.1815,30.2218,184600.0
2007-11-19 10:10:00,37.52,37.55,37.42,37.48,250800.0,30.2299,30.254,30.1493,30.1976,250800.0
2007-11-19 10:20:00,37.47,37.57,37.45,37.49,223800.0,30.1896,30.2701,30.1735,30.2057,223800.0
2007-11-19 10:30:00,37.5,37.6,37.41,37.5,398500.0,30.2137,30.2943,30.1412,30.2137,398500.0
2007-11-19 10:40:00,37.49,37.6,37.42,37.51,253500.0,30.2057,30.2943,30.1493,30.2218,253500.0
2007-11-19 10:50:00,37.5,37.52,37.4,37.43,131000.0,30.2137,30.2299,30.1332,30.1573,131000.0
2007-11-19 11:00:00,37.41,37.44,37.15,37.16,167700.0,30.1412,30.1654,29.9318,29.9398,167700.0
2007-11-19 11:10:00,37.15,37.29,37.11,37.29,72200.0,29.9318,30.0446,29.8995,30.0446,72200.0
2007-11-19 11:20:00,37.29,37.39,37.21,37.35,88700.0,30.0446,30.1251,29.9801,30.0929,88700.0
2007-11-19 11:30:00,37.34,37.54,37.33,37.53,50900.0,30.0848,30.246,30.0768,30.2379,50900.0
2007-11-19 11:40:00,37.52,37.54,37.48,37.48,56900.0,30.2299,30.246,30.1976,30.1976,56900.0
2007-11-19 11:50:00,37.49,37.55,37.39,37.42,88900.0,30.2057,30.254,30.1251,30.1493,88900.0
2007-11-19 12:00:00,37.42,37.59,37.39,37.54,60600.0,30.1493,30.2863,30.1251,30.246,60600.0
2007-11-19 12:10:00,37.54,37.57,37.43,37.54,59200.0,30.246,30.2701,30.1573,30.246,59200.0
2007-11-19 12:20:00,37.55,37.7,37.49,37.49,121400.0,30.254,30.3749,30.2057,30.2057,121400.0
2007-11-19 12:30:00,37.5,37.5,37.38,37.45,40900.0,30.2137,30.2137,30.1171,30.1735,40900.0
2007-11-19 12:40:00,37.44,37.52,37.43,37.44,46600.0,30.1654,30.2299,30.1573,30.1654,46600.0
2007-11-19 12:50:00,37.43,37.45,37.28,37.35,59300.0,30.1573,30.1735,30.0365,30.0929,59300.0
2007-11-19 13:00:00,37.36,37.41,37.23,37.36,112900.0,30.1009,30.1412,29.9962,30.1009,112900.0
2007-11-19 13:10:00,37.35,37.41,37.2,37.3,187900.0,30.0929,30.1412,29.972,30.0526,187900.0
2007-11-19 13:20:00,37.3,37.46,37.27,37.46,126900.0,30.0526,30.1815,30.0284,30.1815,126900.0
2007-11-19 13:30:00,37.46,37.53,37.4,37.51,148300.0,30.1815,30.2379,30.1332,30.2218,148300.0
2007-11-19 13:40:00,37.5,37.53,37.48,37.5,79200.0,30.2137,30.2379,30.1976,30.2137,79200.0
2007-11-19 13:50:00,37.5,37.52,37.41,37.41,313200.0,30.2137,30.2299,30.1412,30.1412,313200.0
2007-11-19 14:00:00,37.41,37.52,37.32,37.52,150300.0,30.1412,30.2299,30.0687,30.2299,150300.0
2007-11-19 14:10:00,37.53,37.62,37.42,37.58,173100.0,30.2379,30.3104,30.1493,30.2782,173100.0
2007-11-19 14:20:00,37.6,37.61,37.47,37.54,89700.0,30.2943,30.3024,30.1896,30.246,89700.0
2007-11-19 14:30:00,37.53,37.56,37.44,37.51,179000.0,30.2379,30.2621,30.1654,30.2218,179000.0
2007-11-19 14:40:00,37.5,37.62,37.34,37.43,193900.0,30.2137,30.3104,30.0848,30.1573,193900.0
2007-11-19 14:50:00,37.42,37.44,37.18,37.21,104900.0,30.1493,30.1654,29.9559,29.9801,104900.0
2007-11-19 15:00:00,37.21,37.22,37.05,37.15,120000.0,29.9801,29.9882,29.8512,29.9318,120000.0
2007-11-19 15:10:00,37.14,37.17,37.01,37.09,142800.0,29.9237,29.9479,29.819,29.8834,142800.0
2007-11-19 15:20:00,37.05,37.23,37.04,37.13,107400.0,29.8512,29.9962,29.8431,29.9156,107400.0
2007-11-19 15:30:00,37.13,37.14,37.01,37.01,159700.0,29.9156,29.9237,29.819,29.819,159700.0
2007-11-19 15:40:00,37.01,37.02,36.79,36.89,265200.0,29.819,29.827,29.6417,29.7223,265200.0
2007-11-19 15:50:00,36.89,37.07,36.85,36.93,253100.0,29.7223,29.8673,29.69,29.7545,253100.0
2007-11-20 09:30:00,37.05,37.05,36.5,36.73,142700.0,29.8512,29.8512,29.408,29.5934,142700.0
2007-11-20 09:40:00,36.71,36.71,36.05,36.31,149500.0,29.5772,29.5772,29.0455,29.255,149500.0
2007-11-20 09:50:00,36.4,36.79,36.32,36.68,145700.0,29.3275,29.6417,29.263,29.5531,145700.0
2007-11-20 10:00:00,36.69,37.05,36.55,36.62,157300.0,29.5611,29.8512,29.4483,29.5047,157300.0
2007-11-20 10:10:00,36.61,36.68,36.24,36.25,169000.0,29.4967,29.5531,29.1986,29.2066,169000.0
2007-11-20 10:20:00,36.28,36.37,36.15,36.19,69500.0,29.2308,29.3033,29.1261,29.1583,69500.0
2007-11-20 10:30:00,36.19,36.25,36.05,36.1,89100.0,29.1583,29.2066,29.0455,29.0858,89100.0
2007-11-20 10:40:00,36.11,36.27,36.09,36.15,238700.0,29.0938,29.2227,29.0777,29.1261,238700.0
2007-11-20 10:50:00,36.14,36.2,36.04,36.12,157000.0,29.118,29.1663,29.0374,29.1019,157000.0
2007-11-20 11:00:00,36.12,36.21,36.04,36.15,273000.0,29.1019,29.1744,29.0374,29.1261,273000.0
2007-11-20 11:10:00,36.17,36.2,36.05,36.1,212600.0,29.1422,29.1663,29.0455,29.0858,212600.0
2007-11-20 11:20:00,36.1,36.13,36.08,36.11,266600.0,29.0858,29.1099,29.0697,29.0938,266600.0
2007-11-20 11:30:00,36.12,36.3,36.09,36.29,193400.0,29.1019,29.2469,29.0777,29.2389,193400.0
2007-11-20 11:40:00,36.29,36.41,36.16,36.33,170600.0,29.2389,29.3355,29.1341,29.2711,170600.0
2007-11-20 11:50:00,36.32,36.41,36.2,36.29,205600.0,29.263,29.3355,29.1663,29.2389,205600.0
2007-11-20 12:00:00,36.3,36.32,36.25,36.28,127400.0,29.2469,29.263,29.2066,29.2308,127400.0
2007-11-20 12:10:00,36.28,36.3,36.05,36.08,187100.0,29.2308,29.2469,29.0455,29.0697,187100.0
2007-11-20 12:20:00,36.09,36.3,36.08,36.16,153300.0,29.0777,29.2469,29.0697,29.1341,153300.0
2007-11-20 12:30:00,36.17,36.23,36.04,36.23,213400.0,29.1422,29.1905,29.0374,29.1905,213400.0
2007-11-20 12:40:00,36.22,36.32,36.13,36.25,153900.0,29.1825,29.263,29.1099,29.2066,153900.0
2007-11-20 12:50:00,36.26,36.32,36.18,36.3,230400.0,29.2147,29.263,29.1502,29.2469,230400.0
2007-11-20 13:00:00,36.31,36.34,36.15,36.26,232000.0,29.255,29.2791,29.1261,29.2147,232000.0
2007-11-20 13:10:00,36.27,36.5,36.19,36.35,301600.0,29.2227,29.408,29.1583,29.2872,301600.0
2007-11-20 13:20:00,36.35,36.5,36.33,36.42,225300.0,29.2872,29.408,29.2711,29.3436,225300.0
2007-11-20 13:30:00,36.44,36.49,36.34,36.45,296500.0,29.3597,29.4,29.2791,29.3678,296500.0
2007-11-20 13:40:00,36.46,36.54,36.39,36.42,183900.0,29.3758,29.4403,29.3194,29.3436,183900.0
2007-11-20 13:50:00,36.43,36.53,36.26,36.37,269600.0,29.3516,29.4322,29.2147,29.3033,269600.0
2007-11-20 14:00:00,36.37,36.39,36.04,36.09,339700.0,29.3033,29.3194,29.0374,29.0777,339700.0
2007-11-20 14:10:00,36.08,36.17,35.96,36.09,202400.0,29.0697,29.1422,28.973,29.0777,202400.0
2007-11-20 14:20:00,36.09,36.11,35.96,36.04,311200.0,29.0777,29.0938,28.973,29.0374,311200.0
2007-11-20 14:30:00,36.05,36.38,36.0,36.37,215700.0,29.0455,29.3114,29.0052,29.3033,215700.0
2007-11-20 14:40:00,36.36,36.42,36.24,36.35,207300.0,29.2952,29.3436,29.1986,29.2872,207300.0
2007-11-20 14:50:00,36.35,36.4,36.2,36.23,187800.0,29.2872,29.3275,29.1663,29.1905,187800.0
2007-11-20 15:00:00,36.22,36.29,36.16,36.23,91100.0,29.1825,29.2389,29.1341,29.1905,91100.0
2007-11-20 15:10:00,36.23,36.29,36.14,36.15,209000.0,29.1905,29.2389,29.118,29.1261,209000.0
2007-11-20 15:20:00,36.15,36.39,36.1,36.33,327000.0,29.1261,29.3194,29.0858,29.2711,327000.0
2007-11-20 15:30:00,36.33,36.82,35.5,36.71,275500.0,29.2711,29.6659,28.6023,29.5772,275500.0
2007-11-20 15:40:00,36.72,36.96,36.63,36.72,259200.0,29.5853,29.7787,29.5128,29.5853,259200.0
2007-11-20 15:50:00,36.71,36.77,36.45,36.7,271800.0,29.5772,29.6256,29.3678,29.5692,271800.0
2007-11-21 09:30:00,36.43,36.43,35.84,36.0,92000.0,29.3516,29.3516,28.8763,29.0052,92000.0
2007-11-21 09:40:00,35.99,36.37,35.89,36.13,72700.0,28.9971,29.3033,28.9166,29.1099,72700.0
2007-11-21 09:50:00,36.1,36.25,35.97,36.05,101700.0,29.0858,29.2066,28.981,29.0455,101700.0
2007-11-21 10:00:00,36.06,36.24,35.96,36.24,88100.0,29.0535,29.1986,28.973,29.1986,88100.0
2007-11-21 10:10:00,36.24,36.31,36.03,36.19,78500.0,29.1986,29.255,29.0294,29.1583,78500.0
2007-11-21 10:20:00,36.17,36.3,36.09,36.28,51100.0,29.1422,29.2469,29.0777,29.2308,51100.0
2007-11-21 10:30:00,36.27,36.28,35.97,36.0,105500.0,29.2227,29.2308,28.981,29.0052,105500.0
2007-11-21 10:40:00,36.0,36.09,35.98,36.0,41300.0,29.0052,29.0777,28.9891,29.0052,41300.0
2007-11-21 10:50:00,36.02,36.03,35.7,35.72,140100.0,29.0213,29.0294,28.7635,28.7796,140100.0
2007-11-21 11:00:00,35.71,35.75,35.61,35.72,119600.0,28.7715,28.8038,28.691,28.7796,119600.0
2007-11-21 11:10:00,35.73,35.92,35.71,35.82,55000.0,28.7877,28.9407,28.7715,28.8602,55000.0
2007-11-21 11:20:00,35.81,36.0,35.79,36.0,43300.0,28.8521,29.0052,28.836,29.0052,43300.0
2007-11-21 11:30:00,36.0,36.03,35.83,35.99,38700.0,29.0052,29.0294,28.8682,28.9971,38700.0
2007-11-21 11:40:00,36.0,36.17,35.96,36.03,35100.0,29.0052,29.1422,28.973,29.0294,35100.0
2007-11-21 11:50:00,36.02,36.14,35.98,36.04,43300.0,29.0213,29.118,28.9891,29.0374,43300.0
2007-11-21 12:00:00,36.01,36.2,36.01,36.07,68100.0,29.0133,29.1663,29.0133,29.0616,68100.0
2007-11-21 12:10:00,36.08,36.1,35.99,36.0,48200.0,29.0697,29.0858,28.9971,29.0052,48200.0
2007-11-21 12:20:00,35.99,36.05,35.84,35.87,246100.0,28.9971,29.0455,28.8763,28.9005,246100.0
2007-11-21 12:30:00,35.88,36.23,35.85,36.23,71300.0,28.9085,29.1905,28.8843,29.1905,71300.0
2007-11-21 12:40:00,36.24,36.48,36.19,36.25,50000.0,29.1986,29.3919,29.1583,29.2066,50000.0
2007-11-21 12:50:00,36.27,36.42,36.13,36.36,62900.0,29.2227,29.3436,29.1099,29.2952,62900.0
2007-11-21 13:00:00,36.35,36.5,36.26,36.31,56000.0,29.2872,29.408,29.2147,29.255,56000.0
2007-11-21 13:10:00,36.32,36.44,36.27,36.33,32600.0,29.263,29.3597,29.2227,29.2711,32600.0
2007-11-21 13:20:00,36.33,36.46,36.11,36.22,72200.0,29.2711,29.3758,29.0938,29.1825,72200.0
2007-11-21 13:30:00,36.18,36.21,36.09,36.1,103400.0,29.1502,29.1744,29.0777,29.0858,103400.0
2007-11-21 13:40:00,36.08,36.15,35.99,36.08,241800.0,29.0697,29.1261,28.9971,29.0697,241800.0
2007-11-21 13:50:00,36.07,36.13,35.95,35.97,437900.0,29.0616,29.1099,28.9649,28.981,437900.0
2007-11-21 14:00:00,35.97,36.06,35.94,36.04,481800.0,28.981,29.0535,28.9569,29.0374,481800.0
2007-11-21 14:10:00,36.04,36.08,35.98,36.04,157900.0,29.0374,29.0697,28.9891,29.0374,157900.0
2007-11-21 14:20:00,36.04,36.06,35.94,35.99,147100.0,29.0374,29.0535,28.9569,28.9971,147100.0
2007-11-21 14:30:00,36.0,36.05,35.98,36.0,126000.0,29.0052,29.0455,28.9891,29.0052,126000.0
2007-11-21 14:40:00,36.0,36.1,35.98,36.06,187700.0,29.0052,29.0858,28.9891,29.0535,187700.0
2007-11-21 14:50:00,36.08,36.37,36.04,36.35,135500.0,29.0697,29.3033,29.0374,29.2872,135500.0
2007-11-21 15:00:00,36.35,36.38,36.0,36.14,155200.0,29.2872,29.3114,29.0052,29.118,155200.0
2007-11-21 15:10:00,36.13,36.19,35.97,36.0,137900.0,29.1099,29.1583,28.981,29.0052,137900.0
2007-11-21 15:20:00,36.0,36.14,35.99,36.09,78500.0,29.0052,29.118,28.9971,29.0777,78500.0
2007-11-21 15:30:00,36.1,36.19,36.03,36.14,133600.0,29.0858,29.1583,29.0294,29.118,133600.0
2007-11-21 15:40:00,36.13,36.24,36.06,36.1,247100.0,29.1099,29.1986,29.0535,29.0858,247100.0
2007-11-21 15:50:00,36.1,36.12,35.76,35.79,289800.0,29.0858,29.1019,28.8118,28.836,289800.0
2007-11-23 09:30:00,36.1,36.46,35.84,36.18,72500.0,29.0858,29.3758,28.8763,29.1502,72500.0
2007-11-23 09:40:00,36.17,36.49,36.08,36.27,53100.0,29.1422,29.4,29.0697,29.2227,53100.0
2007-11-23 09:50:00,36.27,36.44,36.25,36.35,38700.0,29.2227,29.3597,29.2066,29.2872,38700.0
2007-11-23 10:00:00,36.34,36.65,36.32,36.55,47100.0,29.2791,29.5289,29.263,29.4483,47100.0
2007-11-23 10:10:00,36.55,36.65,36.48,36.59,31400.0,29.4483,29.5289,29.3919,29.4806,31400.0
2007-11-23 10:20:00,36.59,36.87,36.53,36.77,75100.0,29.4806,29.7062,29.4322,29.6256,75100.0
2007-11-23 10:30:00,36.78,36.89,36.77,36.85,53500.0,29.6336,29.7223,29.6256,29.69,53500.0
2007-11-23 10:40:00,36.85,36.9,36.67,36.67,72300.0,29.69,29.7303,29.545,29.545,72300.0
2007-11-23 10:50:00,36.68,36.87,36.66,36.87,33900.0,29.5531,29.7062,29.537,29.7062,33900.0
2007-11-23 11:00:00,36.87,36.9,36.75,36.8,63700.0,29.7062,29.7303,29.6095,29.6498,63700.0
2007-11-23 11:10:00,36.81,36.83,36.76,36.81,16900.0,29.6578,29.6739,29.6175,29.6578,16900.0
2007-11-23 11:20:00,36.81,36.99,36.77,36.94,34100.0,29.6578,29.8028,29.6256,29.7626,34100.0
2007-11-23 11:30:00,36.96,37.04,36.87,37.01,49600.0,29.7787,29.8431,29.7062,29.819,49600.0
2007-11-23 11:40:00,37.02,37.06,36.88,36.91,48800.0,29.827,29.8592,29.7142,29.7384,48800.0
2007-11-23 11:50:00,36.91,37.07,36.9,36.95,71600.0,29.7384,29.8673,29.7303,29.7706,71600.0
2007-11-23 12:00:00,36.94,37.04,36.91,37.03,18000.0,29.7626,29.8431,29.7384,29.8351,18000.0
2007-11-23 12:10:00,37.03,37.15,37.02,37.15,32400.0,29.8351,29.9318,29.827,29.9318,32400.0
2007-11-23 12:20:00,37.15,37.3,37.08,37.29,110100.0,29.9318,30.0526,29.8754,30.0446,110100.0
2007-11-23 12:30:00,37.29,37.41,37.03,37.08,116700.0,30.0446,30.1412,29.8351,29.8754,116700.0
2007-11-23 12:40:00,37.08,37.42,37.05,37.41,120000.0,29.8754,30.1493,29.8512,30.1412,120000.0
2007-11-23 12:50:00,37.39,37.45,37.05,37.22,214400.0,30.1251,30.1735,29.8512,29.9882,214400.0
2007-11-26 09:30:00,37.51,37.51,36.84,36.96,111900.0,30.2218,30.2218,29.682,29.7787,111900.0
2007-11-26 09:40:00,36.96,36.98,36.46,36.67,107600.0,29.7787,29.7948,29.3758,29.545,107600.0
2007-11-26 09:50:00,36.65,37.0,36.63,36.99,69400.0,29.5289,29.8109,29.5128,29.8028,69400.0
2007-11-26 10:00:00,37.03,37.08,36.84,36.97,84800.0,29.8351,29.8754,29.682,29.7867,84800.0
2007-11-26 10:10:00,36.97,37.1,36.81,36.81,44700.0,29.7867,29.8915,29.6578,29.6578,44700.0
2007-11-26 10:20:00,36.81,36.81,36.45,36.45,91600.0,29.6578,29.6578,29.3678,29.3678,91600.0
2007-11-26 10:30:00,36.45,36.52,36.37,36.44,70500.0,29.3678,29.4242,29.3033,29.3597,70500.0
2007-11-26 10:40:00,36.44,36.45,36.32,36.42,48100.0,29.3597,29.3678,29.263,29.3436,48100.0
2007-11-26 10:50:00,36.43,36.51,36.38,36.48,41200.0,29.3516,29.4161,29.3114,29.3919,41200.0
2007-11-26 11:00:00,36.49,36.63,36.47,36.48,81200.0,29.4,29.5128,29.3839,29.3919,81200.0
2007-11-26 11:10:00,36.5,36.54,36.35,36.51,66500.0,29.408,29.4403,29.2872,29.4161,66500.0
2007-11-26 11:20:00,36.52,36.6,36.51,36.54,39300.0,29.4242,29.4886,29.4161,29.4403,39300.0
2007-11-26 11:30:00,36.54,36.75,36.53,36.67,64100.0,29.4403,29.6095,29.4322,29.545,64100.0
2007-11-26 11:40:00,36.68,36.69,36.56,36.56,30100.0,29.5531,29.5611,29.4564,29.4564,30100.0
2007-11-26 11:50:00,36.56,36.56,36.44,36.44,41000.0,29.4564,29.4564,29.3597,29.3597,41000.0
2007-11-26 12:00:00,36.45,36.49,36.34,36.44,71100.0,29.3678,29.4,29.2791,29.3597,71100.0
2007-11-26 12:10:00,36.43,36.48,36.37,36.4,54500.0,29.3516,29.3919,29.3033,29.3275,54500.0
2007-11-26 12:20:00,36.4,36.66,36.38,36.66,32300.0,29.3275,29.537,29.3114,29.537,32300.0
2007-11-26 12:30:00,36.66,36.8,36.57,36.59,56200.0,29.537,29.6498,29.4644,29.4806,56200.0
2007-11-26 12:40:00,36.6,36.81,36.58,36.78,39000.0,29.4886,29.6578,29.4725,29.6336,39000.0
2007-11-26 12:50:00,36.79,36.79,36.62,36.72,13400.0,29.6417,29.6417,29.5047,29.5853,13400.0
2007-11-26 13:00:00,36.71,36.73,36.58,36.58,47700.0,29.5772,29.5934,29.4725,29.4725,47700.0
2007-11-26 13:10:00,36.6,36.66,36.58,36.62,24800.0,29.4886,29.537,29.4725,29.5047,24800.0
2007-11-26 13:20:00,36.6,36.61,36.53,36.57,20500.0,29.4886,29.4967,29.4322,29.4644,20500.0
2007-11-26 13:30:00,36.54,36.67,36.54,36.65,16600.0,29.4403,29.545,29.4403,29.5289,16600.0
2007-11-26 13:40:00,36.66,36.66,36.49,36.54,25100.0,29.537,29.537,29.4,29.4403,25100.0
2007-11-26 13:50:00,36.53,36.56,36.47,36.56,31900.0,29.4322,29.4564,29.3839,29.4564,31900.0
2007-11-26 14:00:00,36.54,36.66,36.5,36.59,56700.0,29.4403,29.537,29.408,29.4806,56700.0
2007-11-26 14:10:00,36.57,36.7,36.48,36.64,48600.0,29.4644,29.5692,29.3919,29.5208,48600.0
2007-11-26 14:20:00,36.64,36.65,36.56,36.59,29100.0,29.5208,29.5289,29.4564,29.4806,29100.0
2007-11-26 14:30:00,36.59,36.63,36.55,36.6,36400.0,29.4806,29.5128,29.4483,29.4886,36400.0
2007-11-26 14:40:00,36.59,36.61,36.42,36.42,57300.0,29.4806,29.4967,29.3436,29.3436,57300.0
2007-11-26 14:50:00,36.42,36.57,36.36,36.4,71300.0,29.3436,29.4644,29.2952,29.3275,71300.0
2007-11-26 15:00:00,36.39,36.39,36.2,36.27,102800.0,29.3194,29.3194,29.1663,29.2227,102800.0
2007-11-26 15:10:00,36.28,36.31,36.12,36.19,115000.0,29.2308,29.255,29.1019,29.1583,115000.0
2007-11-26 15:20:00,36.19,36.19,36.0,36.01,92700.0,29.1583,29.1583,29.0052,29.0133,92700.0
2007-11-26 15:30:00,36.0,36.15,36.0,36.13,104900.0,29.0052,29.1261,29.0052,29.1099,104900.0
2007-11-26 15:40:00,36.13,36.2,36.05,36.11,165200.0,29.1099,29.1663,29.0455,29.0938,165200.0
2007-11-26 15:50:00,36.11,36.11,35.76,35.76,241800.0,29.0938,29.0938,28.8118,28.8118,241800.0
2007-11-27 09:30:00,36.07,36.44,36.0,36.31,70400.0,29.0616,29.3597,29.0052,29.255,70400.0
2007-11-27 09:40:00,36.33,36.47,36.13,36.18,57800.0,29.2711,29.3839,29.1099,29.1502,57800.0
2007-11-27 09:50:00,36.18,36.18,35.82,35.89,97000.0,29.1502,29.1502,28.8602,28.9166,97000.0
2007-11-27 10:00:00,35.89,35.93,35.5,35.51,118700.0,28.9166,28.9488,28.6023,28.6104,118700.0
2007-11-27 10:10:00,35.54,35.63,35.4,35.53,148200.0,28.6346,28.7071,28.5218,28.6265,148200.0
2007-11-27 10:20:00,35.5,35.71,35.4,35.69,140000.0,28.6023,28.7715,28.5218,28.7554,140000.0
2007-11-27 10:30:00,35.69,35.79,35.65,35.72,181300.0,28.7554,28.836,28.7232,28.7796,181300.0
2007-11-27 10:40:00,35.72,35.82,35.69,35.71,71300.0,28.7796,28.8602,28.7554,28.7715,71300.0
2007-11-27 10:50:00,35.7,35.83,35.64,35.75,55300.0,28.7635,28.8682,28.7151,28.8038,55300.0
2007-11-27 11:00:00,35.77,35.86,35.73,35.85,90900.0,28.8199,28.8924,28.7877,28.8843,90900.0
2007-11-27 11:10:00,35.85,36.01,35.83,35.93,55400.0,28.8843,29.0133,28.8682,28.9488,55400.0
2007-11-27 11:20:00,35.92,36.1,35.88,36.01,53800.0,28.9407,29.0858,28.9085,29.0133,53800.0
2007-11-27 11:30:00,36.01,36.17,36.0,36.14,66800.0,29.0133,29.1422,29.0052,29.118,66800.0
2007-11-27 11:40:00,36.15,36.18,35.85,35.89,55300.0,29.1261,29.1502,28.8843,28.9166,55300.0
2007-11-27 11:50:00,35.89,35.89,35.76,35.76,67600.0,28.9166,28.9166,28.8118,28.8118,67600.0
2007-11-27 12:00:00,35.76,35.85,35.73,35.83,59500.0,28.8118,28.8843,28.7877,28.8682,59500.0
2007-11-27 12:10:00,35.83,35.85,35.57,35.63,58700.0,28.8682,28.8843,28.6587,28.7071,58700.0
2007-11-27 12:20:00,35.63,35.63,35.41,35.47,71600.0,28.7071,28.7071,28.5298,28.5782,71600.0
2007-11-27 12:30:00,35.5,35.53,35.46,35.46,110600.0,28.6023,28.6265,28.5701,28.5701,110600.0
2007-11-27 12:40:00,35.46,35.52,35.46,35.49,52500.0,28.5701,28.6185,28.5701,28.5943,52500.0
2007-11-27 12:50:00,35.48,35.53,35.4,35.43,68400.0,28.5862,28.6265,28.5218,28.5459,68400.0
2007-11-27 13:00:00,35.42,35.45,35.4,35.45,32500.0,28.5379,28.5621,28.5218,28.5621,32500.0
2007-11-27 13:10:00,35.46,35.59,35.43,35.52,65900.0,28.5701,28.6749,28.5459,28.6185,65900.0
2007-11-27 13:20:00,35.52,35.63,35.51,35.57,28300.0,28.6185,28.7071,28.6104,28.6587,28300.0
2007-11-27 13:30:00,35.54,35.58,35.5,35.51,77400.0,28.6346,28.6668,28.6023,28.6104,77400.0
2007-11-27 13:40:00,35.52,35.56,35.5,35.51,45900.0,28.6185,28.6507,28.6023,28.6104,45900.0
2007-11-27 13:50:00,35.51,35.51,35.34,35.38,88600.0,28.6104,28.6104,28.4734,28.5057,88600.0
2007-11-27 14:00:00,35.37,35.4,35.28,35.36,74300.0,28.4976,28.5218,28.4251,28.4895,74300.0
2007-11-27 14:10:00,35.34,35.52,35.31,35.5,81100.0,28.4734,28.6185,28.4493,28.6023,81100.0
2007-11-27 14:20:00,35.51,35.51,35.31,35.34,42400.0,28.6104,28.6104,28.4493,28.4734,42400.0
2007-11-27 14:30:00,35.32,35.39,35.09,35.15,107700.0,28.4573,28.5137,28.272,28.3204,107700.0
2007-11-27 14:40:00,35.14,35.35,35.13,35.26,115200.0,28.3123,28.4815,28.3042,28.409,115200.0
2007-11-27 14:50:00,35.28,35.41,35.2,35.37,162500.0,28.4251,28.5298,28.3606,28.4976,162500.0
2007-11-27 15:00:00,35.38,35.43,35.2,35.23,136600.0,28.5057,28.5459,28.3606,28.3848,136600.0
2007-11-27 15:10:00,35.24,35.37,35.2,35.25,124200.0,28.3929,28.4976,28.3606,28.4009,124200.0
2007-11-27 15:20:00,35.25,35.27,35.05,35.09,126700.0,28.4009,28.417,28.2398,28.272,126700.0
2007-11-27 15:30:00,35.09,35.4,35.07,35.32,239600.0,28.272,28.5218,28.2559,28.4573,239600.0
2007-11-27 15:40:00,35.32,35.39,35.17,35.26,406700.0,28.4573,28.5137,28.3365,28.409,406700.0
2007-11-27 15:50:00,35.25,35.39,35.17,35.39,404100.0,28.4009,28.5137,28.3365,28.5137,404100.0
2007-11-28 09:30:00,35.75,38.1,35.75,36.2,135100.0,28.8038,30.6972,28.8038,29.1663,135100.0
2007-11-28 09:40:00,36.21,36.55,35.89,36.49,179600.0,29.1744,29.4483,28.9166,29.4,179600.0
2007-11-28 09:50:00,36.53,36.99,36.43,36.75,115900.0,29.4322,29.8028,29.3516,29.6095,115900.0
2007-11-28 10:00:00,36.77,36.87,36.53,36.53,69500.0,29.6256,29.7062,29.4322,29.4322,69500.0
2007-11-28 10:10:00,36.55,36.63,36.4,36.5,57200.0,29.4483,29.5128,29.3275,29.408,57200.0
2007-11-28 10:20:00,36.5,36.77,36.5,36.74,54100.0,29.408,29.6256,29.408,29.6014,54100.0
2007-11-28 10:30:00,36.75,37.0,36.75,36.9,98600.0,29.6095,29.8109,29.6095,29.7303,98600.0
2007-11-28 10:40:00,36.9,37.3,36.88,37.23,112300.0,29.7303,30.0526,29.7142,29.9962,112300.0
2007-11-28 10:50:00,37.24,37.27,37.14,37.19,74100.0,30.0043,30.0284,29.9237,29.964,74100.0
2007-11-28 11:00:00,37.19,37.24,36.98,37.02,54600.0,29.964,30.0043,29.7948,29.827,54600.0
2007-11-28 11:10:00,37.02,37.27,36.99,37.26,63000.0,29.827,30.0284,29.8028,30.0204,63000.0
2007-11-28 11:20:00,37.27,37.27,37.14,37.25,99300.0,30.0284,30.0284,29.9237,30.0123,99300.0
2007-11-28 11:30:00,37.25,37.34,37.09,37.1,57900.0,30.0123,30.0848,29.8834,29.8915,57900.0
2007-11-28 11:40:00,37.09,37.13,36.94,37.0,44600.0,29.8834,29.9156,29.7626,29.8109,44600.0
2007-11-28 11:50:00,36.98,37.11,36.96,37.06,41000.0,29.7948,29.8995,29.7787,29.8592,41000.0
2007-11-28 12:00:00,37.08,37.4,37.07,37.34,87000.0,29.8754,30.1332,29.8673,30.0848,87000.0
2007-11-28 12:10:00,37.33,37.34,37.12,37.16,48100.0,30.0768,30.0848,29.9076,29.9398,48100.0
2007-11-28 12:20:00,37.16,37.27,37.14,37.24,66200.0,29.9398,30.0284,29.9237,30.0043,66200.0
2007-11-28 12:30:00,37.24,37.27,37.13,37.13,59500.0,30.0043,30.0284,29.9156,29.9156,59500.0
2007-11-28 12:40:00,37.13,37.22,37.1,37.17,66800.0,29.9156,29.9882,29.8915,29.9479,66800.0
2007-11-28 12:50:00,37.17,37.18,37.1,37.12,38400.0,29.9479,29.9559,29.8915,29.9076,38400.0
2007-11-28 13:00:00,37.13,37.31,37.07,37.28,130100.0,29.9156,30.0607,29.8673,30.0365,130100.0
2007-11-28 13:10:00,37.29,37.61,37.24,37.57,147300.0,30.0446,30.3024,30.0043,30.2701,147300.0
2007-11-28 13:20:00,37.57,37.65,37.56,37.59,118600.0,30.2701,30.3346,30.2621,30.2863,118600.0
2007-11-28 13:30:00,37.6,37.88,37.58,37.83,164800.0,30.2943,30.5199,30.2782,30.4796,164800.0
2007-11-28 13:40:00,37.84,37.87,37.66,37.7,86900.0,30.4877,30.5119,30.3427,30.3749,86900.0
2007-11-28 13:50:00,37.69,37.73,37.62,37.68,122500.0,30.3668,30.3991,30.3104,30.3588,122500.0
2007-11-28 14:00:00,37.69,38.13,37.67,38.13,195900.0,30.3668,30.7213,30.3507,30.7213,195900.0
2007-11-28 14:10:00,38.13,38.22,38.06,38.12,142300.0,30.7213,30.7939,30.6649,30.7133,142300.0
2007-11-28 14:20:00,38.11,38.13,37.97,37.97,126200.0,30.7052,30.7213,30.5924,30.5924,126200.0
2007-11-28 14:30:00,37.98,38.1,37.95,38.07,99500.0,30.6005,30.6972,30.5763,30.673,99500.0
2007-11-28 14:40:00,38.06,38.15,37.95,38.15,136500.0,30.6649,30.7375,30.5763,30.7375,136500.0
2007-11-28 14:50:00,38.13,38.25,38.09,38.25,121800.0,30.7213,30.818,30.6891,30.818,121800.0
2007-11-28 15:00:00,38.25,38.25,38.07,38.17,100900.0,30.818,30.818,30.673,30.7536,100900.0
2007-11-28 15:10:00,38.18,38.25,38.04,38.19,142500.0,30.7616,30.818,30.6488,30.7697,142500.0
2007-11-28 15:20:00,38.19,38.23,38.04,38.06,102600.0,30.7697,30.8019,30.6488,30.6649,102600.0
2007-11-28 15:30:00,38.07,38.08,37.85,37.86,266900.0,30.673,30.6811,30.4957,30.5038,266900.0
2007-11-28 15:40:00,37.86,37.92,37.61,37.62,243100.0,30.5038,30.5521,30.3024,30.3104,243100.0
2007-11-28 15:50:00,37.65,37.85,37.62,37.84,207000.0,30.3346,30.4957,30.3104,30.4877,207000.0
2007-11-29 09:30:00,37.74,37.74,37.07,37.4,77700.0,30.4071,30.4071,29.8673,30.1332,77700.0
2007-11-29 09:40:00,37.47,37.56,36.86,36.88,88300.0,30.1896,30.2621,29.6981,29.7142,88300.0
2007-11-29 09:50:00,36.88,37.12,36.64,36.77,115400.0,29.7142,29.9076,29.5208,29.6256,115400.0
2007-11-29 10:00:00,36.75,36.81,36.45,36.58,98000.0,29.6095,29.6578,29.3678,29.4725,98000.0
2007-11-29 10:10:00,36.57,36.77,36.54,36.68,77900.0,29.4644,29.6256,29.4403,29.5531,77900.0
2007-11-29 10:20:00,36.66,36.72,36.57,36.6,70400.0,29.537,29.5853,29.4644,29.4886,70400.0
2007-11-29 10:30:00,36.58,36.69,36.31,36.67,86700.0,29.4725,29.5611,29.255,29.545,86700.0
2007-11-29 10:40:00,36.7,36.79,36.57,36.6,72200.0,29.5692,29.6417,29.4644,29.4886,72200.0
2007-11-29 10:50:00,36.57,36.81,36.57,36.79,48600.0,29.4644,29.6578,29.4644,29.6417,48600.0
2007-11-29 11:00:00,36.79,36.8,36.57,36.66,71200.0,29.6417,29.6498,29.4644,29.537,71200.0
2007-11-29 11:10:00,36.66,36.71,36.56,36.58,74100.0,29.537,29.5772,29.4564,29.4725,74100.0
2007-11-29 11:20:00,36.58,36.83,36.55,36.83,54300.0,29.4725,29.6739,29.4483,29.6739,54300.0
2007-11-29 11:30:00,36.83,37.11,36.81,36.97,52300.0,29.6739,29.8995,29.6578,29.7867,52300.0
2007-11-29 11:40:00,36.98,37.07,36.92,37.05,41800.0,29.7948,29.8673,29.7464,29.8512,41800.0
2007-11-29 11:50:00,37.04,37.06,36.9,36.97,43100.0,29.8431,29.8592,29.7303,29.7867,43100.0
2007-11-29 12:00:00,36.97,37.08,36.92,37.0,33400.0,29.7867,29.8754,29.7464,29.8109,33400.0
2007-11-29 12:10:00,37.0,37.0,36.73,36.75,55800.0,29.8109,29.8109,29.5934,29.6095,55800.0
2007-11-29 12:20:00,36.73,36.93,36.7,36.91,39500.0,29.5934,29.7545,29.5692,29.7384,39500.0
2007-11-29 12:30:00,36.93,37.0,36.92,36.93,31100.0,29.7545,29.8109,29.7464,29.7545,31100.0
2007-11-29 12:40:00,36.94,36.94,36.59,36.64,50500.0,29.7626,29.7626,29.4806,29.5208,50500.0
2007-11-29 12:50:00,36.63,36.87,36.61,36.63,54100.0,29.5128,29.7062,29.4967,29.5128,54100.0
2007-11-29 13:00:00,36.65,36.75,36.54,36.67,42300.0,29.5289,29.6095,29.4403,29.545,42300.0
2007-11-29 13:10:00,36.67,36.78,36.64,36.78,33700.0,29.545,29.6336,29.5208,29.6336,33700.0
2007-11-29 13:20:00,36.74,36.78,36.61,36.62,38900.0,29.6014,29.6336,29.4967,29.5047,38900.0
2007-11-29 13:30:00,36.62,36.77,36.62,36.68,30500.0,29.5047,29.6256,29.5047,29.5531,30500.0
2007-11-29 13:40:00,36.67,36.67,36.5,36.58,44100.0,29.545,29.545,29.408,29.4725,44100.0
2007-11-29 13:50:00,36.6,36.87,36.6,36.81,45500.0,29.4886,29.7062,29.4886,29.6578,45500.0
2007-11-29 14:00:00,36.8,36.81,36.44,36.46,106000.0,29.6498,29.6578,29.3597,29.3758,106000.0
2007-11-29 14:10:00,36.46,36.5,36.39,36.43,107800.0,29.3758,29.408,29.3194,29.3516,107800.0
2007-11-29 14:20:00,36.43,36.45,36.37,36.38,96300.0,29.3516,29.3678,29.3033,29.3114,96300.0
2007-11-29 14:30:00,36.39,36.4,36.22,36.25,186700.0,29.3194,29.3275,29.1825,29.2066,186700.0
2007-11-29 14:40:00,36.25,36.27,36.18,36.25,136600.0,29.2066,29.2227,29.1502,29.2066,136600.0
2007-11-29 14:50:00,36.25,36.3,36.16,36.3,95500.0,29.2066,29.2469,29.1341,29.2469,95500.0
2007-11-29 15:00:00,36.29,36.42,36.27,36.41,141700.0,29.2389,29.3436,29.2227,29.3355,141700.0
2007-11-29 15:10:00,36.41,36.43,36.24,36.42,123300.0,29.3355,29.3516,29.1986,29.3436,123300.0
2007-11-29 15:20:00,36.41,36.48,36.31,36.45,92900.0,29.3355,29.3919,29.255,29.3678,92900.0
2007-11-29 15:30:00,36.45,36.58,36.33,36.58,187600.0,29.3678,29.4725,29.2711,29.4725,187600.0
2007-11-29 15:40:00,36.57,36.74,36.52,36.66,168500.0,29.4644,29.6014,29.4242,29.537,168500.0
2007-11-29 15:50:00,36.66,36.68,36.55,36.65,194000.0,29.537,29.5531,29.4483,29.5289,194000.0
2007-11-30 09:30:00,37.66,40.15,37.66,39.12,384400.0,30.3427,32.3489,30.3427,31.519,384400.0
2007-11-30 09:40:00,39.15,39.22,38.25,38.34,266500.0,31.5432,31.5996,30.818,30.8905,266500.0
2007-11-30 09:50:00,38.34,38.37,38.06,38.16,215700.0,30.8905,30.9147,30.6649,30.7455,215700.0
2007-11-30 10:00:00,38.16,38.32,38.06,38.22,223100.0,30.7455,30.8744,30.6649,30.7939,223100.0
2007-11-30 10:10:00,38.25,38.72,38.08,38.72,290100.0,30.818,31.1967,30.6811,31.1967,290100.0
2007-11-30 10:20:00,38.73,38.95,38.64,38.64,143200.0,31.2048,31.382,31.1322,31.1322,143200.0
2007-11-30 10:30:00,38.66,38.75,38.47,38.56,91300.0,31.1484,31.2209,30.9953,31.0678,91300.0
2007-11-30 10:40:00,38.52,38.6,38.36,38.45,96800.0,31.0356,31.1,30.9066,30.9792,96800.0
2007-11-30 10:50:00,38.44,38.45,38.35,38.35,105000.0,30.9711,30.9792,30.8986,30.8986,105000.0
2007-11-30 11:00:00,38.35,38.4,38.25,38.31,48900.0,30.8986,30.9389,30.818,30.8664,48900.0
2007-11-30 11:10:00,38.31,38.34,38.22,38.25,98200.0,30.8664,30.8905,30.7939,30.818,98200.0
2007-11-30 11:20:00,38.25,38.29,38.2,38.24,98800.0,30.818,30.8502,30.7777,30.81,98800.0
2007-11-30 11:30:00,38.25,38.26,38.06,38.07,171900.0,30.818,30.8261,30.6649,30.673,171900.0
2007-11-30 11:40:00,38.08,38.13,38.06,38.13,75800.0,30.6811,30.7213,30.6649,30.7213,75800.0
2007-11-30 11:50:00,38.14,38.18,38.06,38.16,108200.0,30.7294,30.7616,30.6649,30.7455,108200.0
2007-11-30 12:00:00,38.17,38.25,38.15,38.24,95400.0,30.7536,30.818,30.7375,30.81,95400.0
2007-11-30 12:10:00,38.24,38.27,38.06,38.09,78800.0,30.81,30.8341,30.6649,30.6891,78800.0
2007-11-30 12:20:00,38.09,38.13,37.94,38.09,90100.0,30.6891,30.7213,30.5683,30.6891,90100.0
2007-11-30 12:30:00,38.09,38.13,38.09,38.11,49300.0,30.6891,30.7213,30.6891,30.7052,49300.0
2007-11-30 12:40:00,38.12,38.12,38.02,38.03,86300.0,30.7133,30.7133,30.6327,30.6408,86300.0
2007-11-30 12:50:00,38.03,38.11,38.01,38.11,51600.0,30.6408,30.7052,30.6247,30.7052,51600.0
2007-11-30 13:00:00,38.1,38.11,37.96,37.99,26200.0,30.6972,30.7052,30.5844,30.6085,26200.0
2007-11-30 13:10:00,37.99,38.05,37.91,38.03,35100.0,30.6085,30.6569,30.5441,30.6408,35100.0
2007-11-30 13:20:00,38.04,38.17,38.04,38.1,39300.0,30.6488,30.7536,30.6488,30.6972,39300.0
2007-11-30 13:30:00,38.1,38.26,37.99,37.99,154600.0,30.6972,30.8261,30.6085,30.6085,154600.0
2007-11-30 13:40:00,38.0,38.13,37.99,38.13,50200.0,30.6166,30.7213,30.6085,30.7213,50200.0
2007-11-30 13:50:00,38.11,38.2,38.09,38.15,58900.0,30.7052,30.7777,30.6891,30.7375,58900.0
2007-11-30 14:00:00,38.16,38.2,38.08,38.15,40700.0,30.7455,30.7777,30.6811,30.7375,40700.0
2007-11-30 14:10:00,38.15,38.18,38.1,38.14,68300.0,30.7375,30.7616,30.6972,30.7294,68300.0
2007-11-30 14:20:00,38.13,38.14,38.11,38.13,35200.0,30.7213,30.7294,30.7052,30.7213,35200.0
2007-11-30 14:30:00,38.13,38.21,38.11,38.16,68700.0,30.7213,30.7858,30.7052,30.7455,68700.0
2007-11-30 14:40:00,38.15,38.18,37.98,38.02,54400.0,30.7375,30.7616,30.6005,30.6327,54400.0
2007-11-30 14:50:00,38.01,38.1,37.91,37.94,112600.0,30.6247,30.6972,30.5441,30.5683,112600.0
2007-11-30 15:00:00,37.94,37.97,37.73,37.77,89300.0,30.5683,30.5924,30.3991,30.4313,89300.0
2007-11-30 15:10:00,37.78,37.82,37.57,37.62,118800.0,30.4393,30.4716,30.2701,30.3104,118800.0
2007-11-30 15:20:00,37.62,37.64,37.5,37.57,186900.0,30.3104,30.3265,30.2137,30.2701,186900.0
2007-11-30 15:30:00,37.58,37.64,37.46,37.54,134700.0,30.2782,30.3265,30.1815,30.246,134700.0
2007-11-30 15:40:00,37.54,37.66,37.47,37.48,233600.0,30.246,30.3427,30.1896,30.1976,233600.0
2007-11-30 15:50:00,37.48,37.73,37.47,37.73,156700.0,30.1976,30.3991,30.1896,30.3991,156700.0
2007-12-03 09:30:00,38.1,38.35,37.5,37.61,213200.0,30.6972,30.8986,30.2137,30.3024,213200.0
2007-12-03 09:40:00,37.61,37.67,37.03,37.27,124100.0,30.3024,30.3507,29.8351,30.0284,124100.0
2007-12-03 09:50:00,37.2,37.24,36.76,36.92,127700.0,29.972,30.0043,29.6175,29.7464,127700.0
2007-12-03 10:00:00,36.91,37.16,36.51,36.51,86000.0,29.7384,29.9398,29.4161,29.4161,86000.0
2007-12-03 10:10:00,36.51,36.71,36.38,36.63,93600.0,29.4161,29.5772,29.3114,29.5128,93600.0
2007-12-03 10:20:00,36.61,36.82,36.5,36.54,109200.0,29.4967,29.6659,29.408,29.4403,109200.0
2007-12-03 10:30:00,36.54,36.81,36.5,36.74,90000.0,29.4403,29.6578,29.408,29.6014,90000.0
2007-12-03 10:40:00,36.74,36.97,36.58,36.61,93400.0,29.6014,29.7867,29.4725,29.4967,93400.0
2007-12-03 10:50:00,36.62,36.79,36.56,36.75,72000.0,29.5047,29.6417,29.4564,29.6095,72000.0
2007-12-03 11:00:00,36.79,36.79,36.56,36.59,36800.0,29.6417,29.6417,29.4564,29.4806,36800.0
2007-12-03 11:10:00,36.61,36.62,36.4,36.52,55200.0,29.4967,29.5047,29.3275,29.4242,55200.0
2007-12-03 11:20:00,36.52,36.63,36.48,36.56,40600.0,29.4242,29.5128,29.3919,29.4564,40600.0
2007-12-03 11:30:00,36.56,36.69,36.56,36.66,48500.0,29.4564,29.5611,29.4564,29.537,48500.0
2007-12-03 11:40:00,36.68,36.9,36.64,36.9,51200.0,29.5531,29.7303,29.5208,29.7303,51200.0
2007-12-03 11:50:00,36.9,37.02,36.88,37.0,59200.0,29.7303,29.827,29.7142,29.8109,59200.0
2007-12-03 12:00:00,37.02,37.07,36.89,36.9,41400.0,29.827,29.8673,29.7223,29.7303,41400.0
2007-12-03 12:10:00,36.89,37.05,36.89,36.92,32300.0,29.7223,29.8512,29.7223,29.7464,32300.0
2007-12-03 12:20:00,36.92,37.02,36.9,37.02,20200.0,29.7464,29.827,29.7303,29.827,20200.0
2007-12-03 12:30:00,37.01,37.24,37.01,37.17,36700.0,29.819,30.0043,29.819,29.9479,36700.0
2007-12-03 12:40:00,37.16,37.17,37.06,37.1,26900.0,29.9398,29.9479,29.8592,29.8915,26900.0
2007-12-03 12:50:00,37.11,37.17,36.95,36.98,33200.0,29.8995,29.9479,29.7706,29.7948,33200.0
2007-12-03 13:00:00,36.98,37.0,36.81,36.91,61300.0,29.7948,29.8109,29.6578,29.7384,61300.0
2007-12-03 13:10:00,36.91,37.07,36.91,37.04,169800.0,29.7384,29.8673,29.7384,29.8431,169800.0
2007-12-03 13:20:00,37.03,37.08,37.01,37.04,37300.0,29.8351,29.8754,29.819,29.8431,37300.0
2007-12-03 13:30:00,37.03,37.04,36.95,36.95,43500.0,29.8351,29.8431,29.7706,29.7706,43500.0
2007-12-03 13:40:00,36.95,36.98,36.87,36.93,48300.0,29.7706,29.7948,29.7062,29.7545,48300.0
2007-12-03 13:50:00,36.92,36.95,36.66,36.68,99200.0,29.7464,29.7706,29.537,29.5531,99200.0
2007-12-03 14:00:00,36.66,36.69,36.42,36.5,157500.0,29.537,29.5611,29.3436,29.408,157500.0
2007-12-03 14:10:00,36.5,36.64,36.5,36.59,62900.0,29.408,29.5208,29.408,29.4806,62900.0
2007-12-03 14:20:00,36.63,36.66,36.55,36.61,58800.0,29.5128,29.537,29.4483,29.4967,58800.0
2007-12-03 14:30:00,36.59,36.62,36.51,36.57,54100.0,29.4806,29.5047,29.4161,29.4644,54100.0
2007-12-03 14:40:00,36.57,36.68,36.55,36.67,64200.0,29.4644,29.5531,29.4483,29.545,64200.0
2007-12-03 14:50:00,36.65,36.78,36.65,36.75,55300.0,29.5289,29.6336,29.5289,29.6095,55300.0
2007-12-03 15:00:00,36.76,36.89,36.74,36.76,171500.0,29.6175,29.7223,29.6014,29.6175,171500.0
2007-12-03 15:10:00,36.76,36.86,36.72,36.8,86300.0,29.6175,29.6981,29.5853,29.6498,86300.0
2007-12-03 15:20:00,36.81,36.87,36.74,36.81,275800.0,29.6578,29.7062,29.6014,29.6578,275800.0
2007-12-03 15:30:00,36.81,36.86,36.64,36.64,124500.0,29.6578,29.6981,29.5208,29.5208,124500.0
2007-12-03 15:40:00,36.64,36.65,36.5,36.52,207300.0,29.5208,29.5289,29.408,29.4242,207300.0
2007-12-03 15:50:00,36.52,36.63,36.43,36.59,331000.0,29.4242,29.5128,29.3516,29.4806,331000.0
2007-12-04 09:30:00,36.48,36.7,35.96,36.0,104900.0,29.3919,29.5692,28.973,29.0052,104900.0
2007-12-04 09:40:00,36.0,36.03,35.82,35.91,74600.0,29.0052,29.0294,28.8602,28.9327,74600.0
2007-12-04 09:50:00,35.91,35.96,35.8,35.9,94900.0,28.9327,28.973,28.8441,28.9246,94900.0
2007-12-04 10:00:00,35.91,36.1,35.89,35.95,53700.0,28.9327,29.0858,28.9166,28.9649,53700.0
2007-12-04 10:10:00,35.95,35.98,35.71,35.72,62900.0,28.9649,28.9891,28.7715,28.7796,62900.0
2007-12-04 10:20:00,35.72,35.79,35.65,35.77,66400.0,28.7796,28.836,28.7232,28.8199,66400.0
2007-12-04 10:30:00,35.77,36.08,35.77,35.99,73300.0,28.8199,29.0697,28.8199,28.9971,73300.0
2007-12-04 10:40:00,35.99,36.03,35.95,36.01,100400.0,28.9971,29.0294,28.9649,29.0133,100400.0
2007-12-04 10:50:00,36.0,36.18,35.96,36.05,88500.0,29.0052,29.1502,28.973,29.0455,88500.0
2007-12-04 11:00:00,36.05,36.13,36.0,36.08,48800.0,29.0455,29.1099,29.0052,29.0697,48800.0
2007-12-04 11:10:00,36.08,36.13,36.08,36.11,29200.0,29.0697,29.1099,29.0697,29.0938,29200.0
2007-12-04 11:20:00,36.11,36.23,36.0,36.01,39600.0,29.0938,29.1905,29.0052,29.0133,39600.0
2007-12-04 11:30:00,36.0,36.06,35.98,36.0,92800.0,29.0052,29.0535,28.9891,29.0052,92800.0
2007-12-04 11:40:00,36.0,36.12,35.98,36.06,63100.0,29.0052,29.1019,28.9891,29.0535,63100.0
2007-12-04 11:50:00,36.06,36.07,35.94,36.02,73600.0,29.0535,29.0616,28.9569,29.0213,73600.0
2007-12-04 12:00:00,36.03,36.09,36.0,36.07,40900.0,29.0294,29.0777,29.0052,29.0616,40900.0
2007-12-04 12:10:00,36.07,36.16,35.99,36.14,114000.0,29.0616,29.1341,28.9971,29.118,114000.0
2007-12-04 12:20:00,36.15,36.2,36.11,36.12,26500.0,29.1261,29.1663,29.0938,29.1019,26500.0
2007-12-04 12:30:00,36.12,36.18,36.11,36.16,47900.0,29.1019,29.1502,29.0938,29.1341,47900.0
2007-12-04 12:40:00,36.17,36.32,36.17,36.31,49300.0,29.1422,29.263,29.1422,29.255,49300.0
2007-12-04 12:50:00,36.3,36.42,36.0,36.35,130800.0,29.2469,29.3436,29.0052,29.2872,130800.0
2007-12-04 13:00:00,36.34,36.43,36.32,36.33,37600.0,29.2791,29.3516,29.263,29.2711,37600.0
2007-12-04 13:10:00,36.32,36.38,36.23,36.23,57500.0,29.263,29.3114,29.1905,29.1905,57500.0
2007-12-04 13:20:00,36.22,36.25,36.03,36.13,60100.0,29.1825,29.2066,29.0294,29.1099,60100.0
2007-12-04 13:30:00,36.13,36.25,36.13,36.21,40400.0,29.1099,29.2066,29.1099,29.1744,40400.0
2007-12-04 13:40:00,36.23,36.32,36.21,36.29,29700.0,29.1905,29.263,29.1744,29.2389,29700.0
2007-12-04 13:50:00,36.29,36.34,36.26,36.33,38400.0,29.2389,29.2791,29.2147,29.2711,38400.0
2007-12-04 14:00:00,36.33,36.34,36.23,36.24,44900.0,29.2711,29.2791,29.1905,29.1986,44900.0
2007-12-04 14:10:00,36.24,36.28,36.16,36.24,33200.0,29.1986,29.2308,29.1341,29.1986,33200.0
2007-12-04 14:20:00,36.24,36.26,36.16,36.22,42900.0,29.1986,29.2147,29.1341,29.1825,42900.0
2007-12-04 14:30:00,36.22,36.28,36.15,36.19,49300.0,29.1825,29.2308,29.1261,29.1583,49300.0
2007-12-04 14:40:00,36.19,36.24,36.13,36.19,41300.0,29.1583,29.1986,29.1099,29.1583,41300.0
2007-12-04 14:50:00,36.19,36.28,36.12,36.24,50900.0,29.1583,29.2308,29.1019,29.1986,50900.0
2007-12-04 15:00:00,36.24,36.29,36.21,36.26,146300.0,29.1986,29.2389,29.1744,29.2147,146300.0
2007-12-04 15:10:00,36.26,36.32,36.2,36.24,61400.0,29.2147,29.263,29.1663,29.1986,61400.0
2007-12-04 15:20:00,36.25,36.34,36.21,36.32,97100.0,29.2066,29.2791,29.1744,29.263,97100.0
2007-12-04 15:30:00,36.3,36.5,36.23,36.4,225300.0,29.2469,29.408,29.1905,29.3275,225300.0
2007-12-04 15:40:00,36.39,36.44,36.12,36.44,378800.0,29.3194,29.3597,29.1019,29.3597,378800.0
2007-12-04 15:50:00,36.43,36.47,36.25,36.45,277200.0,29.3516,29.3839,29.2066,29.3678,277200.0
2007-12-05 09:30:00,37.0,37.38,36.87,37.34,91500.0,29.8109,30.1171,29.7062,30.0848,91500.0
2007-12-05 09:40:00,37.35,37.36,36.94,37.01,96900.0,30.0929,30.1009,29.7626,29.819,96900.0
2007-12-05 09:50:00,37.01,37.07,36.92,36.93,59700.0,29.819,29.8673,29.7464,29.7545,59700.0
2007-12-05 10:00:00,36.93,37.07,36.88,36.9,84100.0,29.7545,29.8673,29.7142,29.7303,84100.0
2007-12-05 10:10:00,36.91,36.95,36.75,36.79,58900.0,29.7384,29.7706,29.6095,29.6417,58900.0
2007-12-05 10:20:00,36.79,36.97,36.73,36.93,65900.0,29.6417,29.7867,29.5934,29.7545,65900.0
2007-12-05 10:30:00,36.92,37.0,36.83,36.93,82600.0,29.7464,29.8109,29.6739,29.7545,82600.0
2007-12-05 10:40:00,36.91,37.1,36.89,37.07,57300.0,29.7384,29.8915,29.7223,29.8673,57300.0
2007-12-05 10:50:00,37.08,37.18,37.02,37.17,46900.0,29.8754,29.9559,29.827,29.9479,46900.0
2007-12-05 11:00:00,37.17,37.26,37.06,37.15,62700.0,29.9479,30.0204,29.8592,29.9318,62700.0
2007-12-05 11:10:00,37.16,37.48,37.15,37.46,60300.0,29.9398,30.1976,29.9318,30.1815,60300.0
2007-12-05 11:20:00,37.47,37.5,37.36,37.5,56600.0,30.1896,30.2137,30.1009,30.2137,56600.0
2007-12-05 11:30:00,37.5,37.52,37.42,37.47,83700.0,30.2137,30.2299,30.1493,30.1896,83700.0
2007-12-05 11:40:00,37.48,37.67,37.46,37.64,48600.0,30.1976,30.3507,30.1815,30.3265,48600.0
2007-12-05 11:50:00,37.64,37.68,37.55,37.64,47500.0,30.3265,30.3588,30.254,30.3265,47500.0
2007-12-05 12:00:00,37.64,37.79,37.64,37.76,64900.0,30.3265,30.4474,30.3265,30.4232,64900.0
2007-12-05 12:10:00,37.78,37.93,37.76,37.92,67000.0,30.4393,30.5602,30.4232,30.5521,67000.0
2007-12-05 12:20:00,37.92,38.0,37.9,37.93,58500.0,30.5521,30.6166,30.536,30.5602,58500.0
2007-12-05 12:30:00,37.92,37.95,37.87,37.9,52600.0,30.5521,30.5763,30.5119,30.536,52600.0
2007-12-05 12:40:00,37.89,37.99,37.88,37.94,35800.0,30.528,30.6085,30.5199,30.5683,35800.0
2007-12-05 12:50:00,37.94,37.95,37.62,37.79,121400.0,30.5683,30.5763,30.3104,30.4474,121400.0
2007-12-05 13:00:00,37.8,37.85,37.67,37.72,139000.0,30.4555,30.4957,30.3507,30.391,139000.0
2007-12-05 13:10:00,37.72,37.73,37.48,37.49,80200.0,30.391,30.3991,30.1976,30.2057,80200.0
2007-12-05 13:20:00,37.47,37.55,37.38,37.39,59900.0,30.1896,30.254,30.1171,30.1251,59900.0
2007-12-05 13:30:00,37.38,37.56,37.33,37.43,83800.0,30.1171,30.2621,30.0768,30.1573,83800.0
2007-12-05 13:40:00,37.44,37.65,37.43,37.58,135100.0,30.1654,30.3346,30.1573,30.2782,135100.0
2007-12-05 13:50:00,37.58,37.74,37.56,37.58,342000.0,30.2782,30.4071,30.2621,30.2782,342000.0
2007-12-05 14:00:00,37.58,37.77,37.54,37.73,48300.0,30.2782,30.4313,30.246,30.3991,48300.0
2007-12-05 14:10:00,37.75,37.8,37.67,37.74,45400.0,30.4152,30.4555,30.3507,30.4071,45400.0
2007-12-05 14:20:00,37.74,37.74,37.36,37.46,91500.0,30.4071,30.4071,30.1009,30.1815,91500.0
2007-12-05 14:30:00,37.46,37.63,37.39,37.5,95000.0,30.1815,30.3185,30.1251,30.2137,95000.0
2007-12-05 14:40:00,37.47,37.65,37.47,37.65,59400.0,30.1896,30.3346,30.1896,30.3346,59400.0
2007-12-05 14:50:00,37.63,37.65,37.42,37.57,51400.0,30.3185,30.3346,30.1493,30.2701,51400.0
2007-12-05 15:00:00,37.53,37.57,37.46,37.5,57600.0,30.2379,30.2701,30.1815,30.2137,57600.0
2007-12-05 15:10:00,37.51,37.71,37.51,37.7,83000.0,30.2218,30.3829,30.2218,30.3749,83000.0
2007-12-05 15:20:00,37.7,37.79,37.6,37.62,109900.0,30.3749,30.4474,30.2943,30.3104,109900.0
2007-12-05 15:30:00,37.63,37.87,37.59,37.86,119700.0,30.3185,30.5119,30.2863,30.5038,119700.0
2007-12-05 15:40:00,37.86,37.94,37.82,37.89,174400.0,30.5038,30.5683,30.4716,30.528,174400.0
2007-12-05 15:50:00,37.89,37.91,37.78,37.89,209200.0,30.528,30.5441,30.4393,30.528,209200.0
2007-12-06 09:30:00,38.19,38.19,37.53,37.7,174700.0,30.7697,30.7697,30.2379,30.3749,174700.0
2007-12-06 09:40:00,37.7,37.85,37.68,37.8,90000.0,30.3749,30.4957,30.3588,30.4555,90000.0
2007-12-06 09:50:00,37.8,37.85,37.65,37.8,108700.0,30.4555,30.4957,30.3346,30.4555,108700.0
2007-12-06 10:00:00,37.8,37.83,37.68,37.7,214500.0,30.4555,30.4796,30.3588,30.3749,214500.0
2007-12-06 10:10:00,37.7,37.77,37.6,37.65,76100.0,30.3749,30.4313,30.2943,30.3346,76100.0
2007-12-06 10:20:00,37.65,37.79,37.41,37.41,82800.0,30.3346,30.4474,30.1412,30.1412,82800.0
2007-12-06 10:30:00,37.41,37.42,37.13,37.36,86300.0,30.1412,30.1493,29.9156,30.1009,86300.0
2007-12-06 10:40:00,37.35,37.4,37.3,37.38,34900.0,30.0929,30.1332,30.0526,30.1171,34900.0
2007-12-06 10:50:00,37.39,37.53,37.36,37.48,67200.0,30.1251,30.2379,30.1009,30.1976,67200.0
2007-12-06 11:00:00,37.48,37.53,37.35,37.53,47600.0,30.1976,30.2379,30.0929,30.2379,47600.0
2007-12-06 11:10:00,37.53,37.72,37.51,37.71,116500.0,30.2379,30.391,30.2218,30.3829,116500.0
2007-12-06 11:20:00,37.71,37.79,37.65,37.78,192600.0,30.3829,30.4474,30.3346,30.4393,192600.0
2007-12-06 11:30:00,37.79,37.84,37.75,37.77,60000.0,30.4474,30.4877,30.4152,30.4313,60000.0
2007-12-06 11:40:00,37.76,37.97,37.76,37.93,74200.0,30.4232,30.5924,30.4232,30.5602,74200.0
2007-12-06 11:50:00,37.92,37.97,37.88,37.93,100800.0,30.5521,30.5924,30.5199,30.5602,100800.0
2007-12-06 12:00:00,37.94,38.06,37.93,37.99,47200.0,30.5683,30.6649,30.5602,30.6085,47200.0
2007-12-06 12:10:00,37.99,38.0,37.75,37.8,40200.0,30.6085,30.6166,30.4152,30.4555,40200.0
2007-12-06 12:20:00,37.79,37.94,37.79,37.91,39900.0,30.4474,30.5683,30.4474,30.5441,39900.0
2007-12-06 12:30:00,37.92,38.04,37.92,37.97,47900.0,30.5521,30.6488,30.5521,30.5924,47900.0
2007-12-06 12:40:00,37.97,38.09,37.97,38.06,48700.0,30.5924,30.6891,30.5924,30.6649,48700.0
2007-12-06 12:50:00,38.05,38.28,38.02,38.26,85300.0,30.6569,30.8422,30.6327,30.8261,85300.0
2007-12-06 13:00:00,38.26,38.32,38.19,38.19,57600.0,30.8261,30.8744,30.7697,30.7697,57600.0
2007-12-06 13:10:00,38.19,38.3,38.12,38.15,96800.0,30.7697,30.8583,30.7133,30.7375,96800.0
2007-12-06 13:20:00,38.15,38.19,38.1,38.1,34300.0,30.7375,30.7697,30.6972,30.6972,34300.0
2007-12-06 13:30:00,38.1,38.14,37.96,38.08,73800.0,30.6972,30.7294,30.5844,30.6811,73800.0
2007-12-06 13:40:00,38.08,38.19,38.06,38.11,45000.0,30.6811,30.7697,30.6649,30.7052,45000.0
2007-12-06 13:50:00,38.1,38.1,37.94,38.03,103700.0,30.6972,30.6972,30.5683,30.6408,103700.0
2007-12-06 14:00:00,38.03,38.05,37.96,38.05,96100.0,30.6408,30.6569,30.5844,30.6569,96100.0
2007-12-06 14:10:00,38.05,38.18,38.03,38.08,75100.0,30.6569,30.7616,30.6408,30.6811,75100.0
2007-12-06 14:20:00,38.08,38.13,38.03,38.07,51400.0,30.6811,30.7213,30.6408,30.673,51400.0
2007-12-06 14:30:00,38.08,38.3,38.07,38.3,133800.0,30.6811,30.8583,30.673,30.8583,133800.0
2007-12-06 14:40:00,38.29,38.36,38.1,38.3,129700.0,30.8502,30.9066,30.6972,30.8583,129700.0
2007-12-06 14:50:00,38.31,38.54,38.28,38.5,108000.0,30.8664,31.0517,30.8422,31.0194,108000.0
2007-12-06 15:00:00,38.49,38.69,38.48,38.59,92000.0,31.0114,31.1725,31.0033,31.092,92000.0
2007-12-06 15:10:00,38.59,38.78,38.48,38.76,183500.0,31.092,31.245,31.0033,31.2289,183500.0
2007-12-06 15:20:00,38.76,38.88,38.73,38.87,162800.0,31.2289,31.3256,31.2048,31.3176,162800.0
2007-12-06 15:30:00,38.87,38.9,38.7,38.9,217800.0,31.3176,31.3417,31.1806,31.3417,217800.0
2007-12-06 15:40:00,38.9,39.16,38.8,39.07,483600.0,31.3417,31.5512,31.2612,31.4787,483600.0
2007-12-06 15:50:00,39.07,39.57,39.06,39.43,626100.0,31.4787,31.8815,31.4706,31.7687,626100.0
2007-12-07 09:30:00,39.62,40.04,39.5,40.01,212400.0,31.9218,32.2602,31.8251,32.2361,212400.0
2007-12-07 09:40:00,40.01,40.58,39.96,40.47,228100.0,32.2361,32.6953,32.1958,32.6067,228100.0
2007-12-07 09:50:00,40.47,40.51,40.16,40.22,335600.0,32.6067,32.6389,32.3569,32.4053,335600.0
2007-12-07 10:00:00,40.21,40.39,40.19,40.28,209400.0,32.3972,32.5422,32.3811,32.4536,209400.0
2007-12-07 10:10:00,40.27,40.29,39.97,40.15,190000.0,32.4455,32.4616,32.2038,32.3489,190000.0
2007-12-07 10:20:00,40.18,40.2,40.05,40.12,91500.0,32.373,32.3891,32.2683,32.3247,91500.0
2007-12-07 10:30:00,40.12,40.16,40.01,40.12,91500.0,32.3247,32.3569,32.2361,32.3247,91500.0
2007-12-07 10:40:00,40.12,40.25,40.05,40.25,79100.0,32.3247,32.4294,32.2683,32.4294,79100.0
2007-12-07 10:50:00,40.25,40.34,40.02,40.12,105100.0,32.4294,32.5019,32.2441,32.3247,105100.0
2007-12-07 11:00:00,40.11,40.29,40.11,40.23,75600.0,32.3166,32.4616,32.3166,32.4133,75600.0
2007-12-07 11:10:00,40.23,40.28,40.14,40.26,81500.0,32.4133,32.4536,32.3408,32.4375,81500.0
2007-12-07 11:20:00,40.24,40.28,40.21,40.24,44200.0,32.4214,32.4536,32.3972,32.4214,44200.0
2007-12-07 11:30:00,40.21,40.5,40.2,40.47,61000.0,32.3972,32.6308,32.3891,32.6067,61000.0
2007-12-07 11:40:00,40.48,40.63,40.45,40.63,88800.0,32.6147,32.7356,32.5906,32.7356,88800.0
2007-12-07 11:50:00,40.63,40.71,40.57,40.63,48000.0,32.7356,32.8,32.6872,32.7356,48000.0
2007-12-07 12:00:00,40.63,40.71,40.54,40.71,35400.0,32.7356,32.8,32.6631,32.8,35400.0
2007-12-07 12:10:00,40.72,40.82,40.68,40.72,64000.0,32.8081,32.8887,32.7759,32.8081,64000.0
2007-12-07 12:20:00,40.71,40.72,40.5,40.52,33400.0,32.8,32.8081,32.6308,32.647,33400.0
2007-12-07 12:30:00,40.52,40.57,40.33,40.34,31900.0,32.647,32.6872,32.4939,32.5019,31900.0
2007-12-07 12:40:00,40.34,40.34,40.24,40.26,32500.0,32.5019,32.5019,32.4214,32.4375,32500.0
2007-12-07 12:50:00,40.25,40.27,40.14,40.23,34900.0,32.4294,32.4455,32.3408,32.4133,34900.0
2007-12-07 13:00:00,40.24,40.24,40.05,40.2,40400.0,32.4214,32.4214,32.2683,32.3891,40400.0
2007-12-07 13:10:00,40.19,40.29,40.04,40.13,48100.0,32.3811,32.4616,32.2602,32.3327,48100.0
2007-12-07 13:20:00,40.11,40.12,39.9,39.96,117900.0,32.3166,32.3247,32.1474,32.1958,117900.0
2007-12-07 13:30:00,39.95,40.02,39.87,39.98,110100.0,32.1877,32.2441,32.1233,32.2119,110100.0
2007-12-07 13:40:00,39.98,40.1,39.96,39.97,200500.0,32.2119,32.3086,32.1958,32.2038,200500.0
2007-12-07 13:50:00,39.97,40.02,39.9,40.01,171000.0,32.2038,32.2441,32.1474,32.2361,171000.0
2007-12-07 14:00:00,40.01,40.01,39.88,39.93,61600.0,32.2361,32.2361,32.1313,32.1716,61600.0
2007-12-07 14:10:00,39.95,39.99,39.89,39.96,159800.0,32.1877,32.2199,32.1394,32.1958,159800.0
2007-12-07 14:20:00,39.97,40.0,39.91,39.97,47700.0,32.2038,32.228,32.1555,32.2038,47700.0
2007-12-07 14:30:00,39.97,40.15,39.96,40.05,110700.0,32.2038,32.3489,32.1958,32.2683,110700.0
2007-12-07 14:40:00,40.06,40.08,39.94,39.95,56700.0,32.2763,32.2925,32.1797,32.1877,56700.0
2007-12-07 14:50:00,39.95,40.06,39.95,40.02,77700.0,32.1877,32.2763,32.1877,32.2441,77700.0
2007-12-07 15:00:00,40.03,40.23,40.03,40.08,112400.0,32.2522,32.4133,32.2522,32.2925,112400.0
2007-12-07 15:10:00,40.09,40.26,39.99,39.99,97100.0,32.3005,32.4375,32.2199,32.2199,97100.0
2007-12-07 15:20:00,39.99,40.06,39.97,40.06,99800.0,32.2199,32.2763,32.2038,32.2763,99800.0
2007-12-07 15:30:00,40.06,40.07,39.96,40.02,144000.0,32.2763,32.2844,32.1958,32.2441,144000.0
2007-12-07 15:40:00,40.02,40.08,39.98,40.01,177900.0,32.2441,32.2925,32.2119,32.2361,177900.0
2007-12-07 15:50:00,40.01,40.01,39.86,39.92,320700.0,32.2361,32.2361,32.1152,32.1635,320700.0
2007-12-10 09:30:00,40.37,40.37,40.0,40.07,88800.0,32.5261,32.5261,32.228,32.2844,88800.0
2007-12-10 09:40:00,40.0,40.17,39.95,40.08,47700.0,32.228,32.365,32.1877,32.2925,47700.0
2007-12-10 09:50:00,40.1,40.7,40.08,40.68,61100.0,32.3086,32.792,32.2925,32.7759,61100.0
2007-12-10 10:00:00,40.68,41.05,40.56,41.02,87600.0,32.7759,33.074,32.6792,33.0498,87600.0
2007-12-10 10:10:00,41.04,41.57,41.04,41.49,134800.0,33.0659,33.4929,33.0659,33.4285,134800.0
2007-12-10 10:20:00,41.49,41.65,41.49,41.54,107800.0,33.4285,33.5574,33.4285,33.4688,107800.0
2007-12-10 10:30:00,41.54,41.58,41.38,41.44,87800.0,33.4688,33.501,33.3399,33.3882,87800.0
2007-12-10 10:40:00,41.46,41.61,41.34,41.53,184800.0,33.4043,33.5252,33.3076,33.4607,184800.0
2007-12-10 10:50:00,41.52,41.81,41.52,41.8,97600.0,33.4527,33.6863,33.4527,33.6783,97600.0
2007-12-10 11:00:00,41.79,42.09,41.7,41.9,251700.0,33.6702,33.9119,33.5977,33.7588,251700.0
2007-12-10 11:10:00,41.9,41.92,41.67,41.67,152100.0,33.7588,33.7749,33.5735,33.5735,152100.0
2007-12-10 11:20:00,41.68,41.85,41.42,41.43,86400.0,33.5816,33.7185,33.3721,33.3801,86400.0
2007-12-10 11:30:00,41.43,41.44,41.3,41.32,53600.0,33.3801,33.3882,33.2754,33.2915,53600.0
2007-12-10 11:40:00,41.32,41.38,41.22,41.35,71400.0,33.2915,33.3399,33.211,33.3157,71400.0
2007-12-10 11:50:00,41.35,41.46,41.27,41.27,165400.0,33.3157,33.4043,33.2512,33.2512,165400.0
2007-12-10 12:00:00,41.26,41.36,41.2,41.24,65300.0,33.2432,33.3237,33.1948,33.2271,65300.0
2007-12-10 12:10:00,41.23,41.35,41.12,41.29,74000.0,33.219,33.3157,33.1304,33.2673,74000.0
2007-12-10 12:20:00,41.26,41.32,41.22,41.26,31700.0,33.2432,33.2915,33.211,33.2432,31700.0
2007-12-10 12:30:00,41.28,41.42,41.28,41.35,32200.0,33.2593,33.3721,33.2593,33.3157,32200.0
2007-12-10 12:40:00,41.33,41.41,41.12,41.16,59300.0,33.2996,33.364,33.1304,33.1626,59300.0
2007-12-10 12:50:00,41.15,41.18,41.1,41.11,28600.0,33.1546,33.1787,33.1143,33.1223,28600.0
2007-12-10 13:00:00,41.1,41.27,41.05,41.15,25900.0,33.1143,33.2512,33.074,33.1546,25900.0
2007-12-10 13:10:00,41.16,41.27,41.12,41.26,50100.0,33.1626,33.2512,33.1304,33.2432,50100.0
2007-12-10 13:20:00,41.23,41.27,41.12,41.13,35300.0,33.219,33.2512,33.1304,33.1384,35300.0
2007-12-10 13:30:00,41.13,41.16,41.0,41.01,52300.0,33.1384,33.1626,33.0337,33.0418,52300.0
2007-12-10 13:40:00,41.04,41.04,41.0,41.03,39200.0,33.0659,33.0659,33.0337,33.0579,39200.0
2007-12-10 13:50:00,41.03,41.04,40.96,41.0,52000.0,33.0579,33.0659,33.0015,33.0337,52000.0
2007-12-10 14:00:00,41.0,41.01,40.9,40.98,73800.0,33.0337,33.0418,32.9531,33.0176,73800.0
2007-12-10 14:10:00,40.98,41.02,40.88,40.9,44400.0,33.0176,33.0498,32.937,32.9531,44400.0
2007-12-10 14:20:00,40.89,40.91,40.82,40.83,44100.0,32.9451,32.9612,32.8887,32.8967,44100.0
2007-12-10 14:30:00,40.82,40.86,40.71,40.72,62800.0,32.8887,32.9209,32.8,32.8081,62800.0
2007-12-10 14:40:00,40.72,40.76,40.69,40.71,66600.0,32.8081,32.8403,32.7839,32.8,66600.0
2007-12-10 14:50:00,40.7,40.73,40.5,40.54,66300.0,32.792,32.8162,32.6308,32.6631,66300.0
2007-12-10 15:00:00,40.53,40.76,40.52,40.71,65700.0,32.655,32.8403,32.647,32.8,65700.0
2007-12-10 15:10:00,40.72,40.77,40.71,40.72,38100.0,32.8081,32.8484,32.8,32.8081,38100.0
2007-12-10 15:20:00,40.72,40.94,40.72,40.89,68300.0,32.8081,32.9854,32.8081,32.9451,68300.0
2007-12-10 15:30:00,40.89,40.96,40.76,40.89,116600.0,32.9451,33.0015,32.8403,32.9451,116600.0
2007-12-10 15:40:00,40.89,41.01,40.87,40.99,135600.0,32.9451,33.0418,32.929,33.0256,135600.0
2007-12-10 15:50:00,41.0,41.0,40.91,40.93,169300.0,33.0337,33.0337,32.9612,32.9773,169300.0
2007-12-11 09:30:00,41.29,41.29,40.57,40.75,137200.0,33.2673,33.2673,32.6872,32.8323,137200.0
2007-12-11 09:40:00,40.74,40.83,40.65,40.68,54700.0,32.8242,32.8967,32.7517,32.7759,54700.0
2007-12-11 09:50:00,40.68,40.81,40.6,40.61,53700.0,32.7759,32.8806,32.7114,32.7195,53700.0
2007-12-11 10:00:00,40.61,40.63,40.27,40.46,69800.0,32.7195,32.7356,32.4455,32.5986,69800.0
2007-12-11 10:10:00,40.46,40.53,40.41,40.48,35800.0,32.5986,32.655,32.5583,32.6147,35800.0
2007-12-11 10:20:00,40.49,40.5,40.24,40.3,47700.0,32.6228,32.6308,32.4214,32.4697,47700.0
2007-12-11 10:30:00,40.3,40.3,40.05,40.06,56500.0,32.4697,32.4697,32.2683,32.2763,56500.0
2007-12-11 10:40:00,40.06,40.11,39.93,39.97,71900.0,32.2763,32.3166,32.1716,32.2038,71900.0
2007-12-11 10:50:00,39.97,40.18,39.97,40.13,57500.0,32.2038,32.373,32.2038,32.3327,57500.0
2007-12-11 11:00:00,40.1,40.2,39.97,40.19,53000.0,32.3086,32.3891,32.2038,32.3811,53000.0
2007-12-11 11:10:00,40.19,40.27,40.15,40.18,39000.0,32.3811,32.4455,32.3489,32.373,39000.0
2007-12-11 11:20:00,40.19,40.27,40.16,40.27,50700.0,32.3811,32.4455,32.3569,32.4455,50700.0
2007-12-11 11:30:00,40.27,40.28,40.12,40.2,79400.0,32.4455,32.4536,32.3247,32.3891,79400.0
2007-12-11 11:40:00,40.19,40.19,40.04,40.05,49200.0,32.3811,32.3811,32.2602,32.2683,49200.0
2007-12-11 11:50:00,40.05,40.13,39.99,40.12,49600.0,32.2683,32.3327,32.2199,32.3247,49600.0
2007-12-11 12:00:00,40.12,40.12,40.06,40.06,36600.0,32.3247,32.3247,32.2763,32.2763,36600.0
2007-12-11 12:10:00,40.07,40.11,40.02,40.03,24500.0,32.2844,32.3166,32.2441,32.2522,24500.0
2007-12-11 12:20:00,40.05,40.12,40.02,40.04,25100.0,32.2683,32.3247,32.2441,32.2602,25100.0
2007-12-11 12:30:00,40.04,40.19,40.02,40.18,43200.0,32.2602,32.3811,32.2441,32.373,43200.0
2007-12-11 12:40:00,40.17,40.22,40.15,40.22,28900.0,32.365,32.4053,32.3489,32.4053,28900.0
2007-12-11 12:50:00,40.2,40.22,40.12,40.14,35800.0,32.3891,32.4053,32.3247,32.3408,35800.0
2007-12-11 13:00:00,40.16,40.18,40.13,40.16,35400.0,32.3569,32.373,32.3327,32.3569,35400.0
2007-12-11 13:10:00,40.16,40.34,40.14,40.33,72800.0,32.3569,32.5019,32.3408,32.4939,72800.0
2007-12-11 13:20:00,40.33,40.44,40.27,40.4,66800.0,32.4939,32.5825,32.4455,32.5503,66800.0
2007-12-11 13:30:00,40.41,40.55,40.38,40.55,43000.0,32.5583,32.6711,32.5342,32.6711,43000.0
2007-12-11 13:40:00,40.56,40.75,40.5,40.68,43600.0,32.6792,32.8323,32.6308,32.7759,43600.0
2007-12-11 13:50:00,40.68,40.86,40.59,40.84,43500.0,32.7759,32.9209,32.7034,32.9048,43500.0
2007-12-11 14:00:00,40.82,40.84,40.73,40.79,30000.0,32.8887,32.9048,32.8162,32.8645,30000.0
2007-12-11 14:10:00,40.79,41.02,39.97,40.08,178400.0,32.8645,33.0498,32.2038,32.2925,178400.0
2007-12-11 14:20:00,40.07,40.14,39.45,39.76,200600.0,32.2844,32.3408,31.7849,32.0346,200600.0
2007-12-11 14:30:00,39.78,39.81,39.51,39.67,157900.0,32.0507,32.0749,31.8332,31.9621,157900.0
2007-12-11 14:40:00,39.68,39.77,39.51,39.6,166000.0,31.9702,32.0427,31.8332,31.9057,166000.0
2007-12-11 14:50:00,39.61,39.74,39.53,39.74,107600.0,31.9138,32.0185,31.8493,32.0185,107600.0
2007-12-11 15:00:00,39.74,39.74,39.18,39.2,206300.0,32.0185,32.0185,31.5673,31.5834,206300.0
2007-12-11 15:10:00,39.21,39.37,39.19,39.21,213800.0,31.5915,31.7204,31.5754,31.5915,213800.0
2007-12-11 15:20:00,39.21,39.35,39.12,39.31,162900.0,31.5915,31.7043,31.519,31.6721,162900.0
2007-12-11 15:30:00,39.3,39.45,39.19,39.19,189400.0,31.664,31.7849,31.5754,31.5754,189400.0
2007-12-11 15:40:00,39.2,39.33,39.18,39.24,300100.0,31.5834,31.6882,31.5673,31.6157,300100.0
2007-12-11 15:50:00,39.23,39.28,39.15,39.25,280900.0,31.6076,31.6479,31.5432,31.6237,280900.0
2007-12-12 09:30:00,40.16,41.05,39.7,39.9,185900.0,32.3569,33.074,31.9863,32.1474,185900.0
2007-12-12 09:40:00,39.91,39.95,39.01,39.08,230400.0,32.1555,32.1877,31.4304,31.4868,230400.0
2007-12-12 09:50:00,39.09,39.63,39.09,39.46,143300.0,31.4948,31.9299,31.4948,31.7929,143300.0
2007-12-12 10:00:00,39.43,39.7,39.36,39.65,84300.0,31.7687,31.9863,31.7123,31.946,84300.0
2007-12-12 10:10:00,39.66,39.91,39.63,39.9,98700.0,31.9541,32.1555,31.9299,32.1474,98700.0
2007-12-12 10:20:00,39.9,40.03,39.78,39.9,180100.0,32.1474,32.2522,32.0507,32.1474,180100.0
2007-12-12 10:30:00,39.88,39.91,39.57,39.63,121000.0,32.1313,32.1555,31.8815,31.9299,121000.0
2007-12-12 10:40:00,39.63,39.78,39.5,39.51,64700.0,31.9299,32.0507,31.8251,31.8332,64700.0
2007-12-12 10:50:00,39.51,39.64,39.49,39.5,75500.0,31.8332,31.9379,31.8171,31.8251,75500.0
2007-12-12 11:00:00,39.5,39.57,39.41,39.45,67100.0,31.8251,31.8815,31.7526,31.7849,67100.0
2007-12-12 11:10:00,39.43,39.53,39.3,39.36,118700.0,31.7687,31.8493,31.664,31.7123,118700.0
2007-12-12 11:20:00,39.35,39.36,38.92,38.94,114600.0,31.7043,31.7123,31.3578,31.374,114600.0
2007-12-12 11:30:00,38.93,39.27,38.93,39.25,86000.0,31.3659,31.6398,31.3659,31.6237,86000.0
2007-12-12 11:40:00,39.24,39.25,39.08,39.09,117500.0,31.6157,31.6237,31.4868,31.4948,117500.0
2007-12-12 11:50:00,39.1,39.11,38.82,38.85,116400.0,31.5029,31.5109,31.2773,31.3014,116400.0
2007-12-12 12:00:00,38.84,38.92,38.65,38.7,52700.0,31.2934,31.3578,31.1403,31.1806,52700.0
2007-12-12 12:10:00,38.68,38.71,38.53,38.62,100800.0,31.1645,31.1886,31.0436,31.1161,100800.0
2007-12-12 12:20:00,38.61,38.63,38.47,38.51,67200.0,31.1081,31.1242,30.9953,31.0275,67200.0
2007-12-12 12:30:00,38.49,38.51,38.27,38.39,59400.0,31.0114,31.0275,30.8341,30.9308,59400.0
2007-12-12 12:40:00,38.38,38.43,38.27,38.4,61600.0,30.9228,30.963,30.8341,30.9389,61600.0
2007-12-12 12:50:00,38.4,38.49,38.35,38.47,65500.0,30.9389,31.0114,30.8986,30.9953,65500.0
2007-12-12 13:00:00,38.47,38.49,38.21,38.27,95600.0,30.9953,31.0114,30.7858,30.8341,95600.0
2007-12-12 13:10:00,38.25,38.35,38.15,38.16,117700.0,30.818,30.8986,30.7375,30.7455,117700.0
2007-12-12 13:20:00,38.15,38.19,38.0,38.01,171300.0,30.7375,30.7697,30.6166,30.6247,171300.0
2007-12-12 13:30:00,38.0,38.22,38.0,38.2,90300.0,30.6166,30.7939,30.6166,30.7777,90300.0
2007-12-12 13:40:00,38.21,38.45,38.21,38.45,89800.0,30.7858,30.9792,30.7858,30.9792,89800.0
2007-12-12 13:50:00,38.44,38.67,38.41,38.65,113200.0,30.9711,31.1564,30.9469,31.1403,113200.0
2007-12-12 14:00:00,38.65,38.78,38.57,38.64,190600.0,31.1403,31.245,31.0758,31.1322,190600.0
2007-12-12 14:10:00,38.64,38.77,38.62,38.75,67800.0,31.1322,31.237,31.1161,31.2209,67800.0
2007-12-12 14:20:00,38.74,38.75,38.53,38.56,109700.0,31.2128,31.2209,31.0436,31.0678,109700.0
2007-12-12 14:30:00,38.56,38.61,38.5,38.53,91400.0,31.0678,31.1081,31.0194,31.0436,91400.0
2007-12-12 14:40:00,38.53,38.58,38.44,38.53,111600.0,31.0436,31.0839,30.9711,31.0436,111600.0
2007-12-12 14:50:00,38.52,38.58,38.47,38.48,134800.0,31.0356,31.0839,30.9953,31.0033,134800.0
2007-12-12 15:00:00,38.48,38.49,38.19,38.33,159300.0,31.0033,31.0114,30.7697,30.8825,159300.0
2007-12-12 15:10:00,38.34,38.36,38.05,38.07,341400.0,30.8905,30.9066,30.6569,30.673,341400.0
2007-12-12 15:20:00,38.07,38.19,37.99,38.14,269700.0,30.673,30.7697,30.6085,30.7294,269700.0
2007-12-12 15:30:00,38.14,38.23,38.01,38.13,262900.0,30.7294,30.8019,30.6247,30.7213,262900.0
2007-12-12 15:40:00,38.12,38.48,38.05,38.46,305500.0,30.7133,31.0033,30.6569,30.9872,305500.0
2007-12-12 15:50:00,38.46,38.5,38.29,38.42,424700.0,30.9872,31.0194,30.8502,30.955,424700.0
2007-12-13 09:30:00,38.37,38.58,38.12,38.51,148900.0,30.9147,31.0839,30.7133,31.0275,148900.0
2007-12-13 09:40:00,38.5,38.5,37.91,37.97,171600.0,31.0194,31.0194,30.5441,30.5924,171600.0
2007-12-13 09:50:00,37.97,38.01,37.83,37.84,127100.0,30.5924,30.6247,30.4796,30.4877,127100.0
2007-12-13 10:00:00,37.85,38.03,37.63,37.99,139400.0,30.4957,30.6408,30.3185,30.6085,139400.0
2007-12-13 10:10:00,37.97,38.01,37.81,37.93,87600.0,30.5924,30.6247,30.4635,30.5602,87600.0
2007-12-13 10:20:00,37.93,38.12,37.88,37.88,106700.0,30.5602,30.7133,30.5199,30.5199,106700.0
2007-12-13 10:30:00,37.88,37.94,37.8,37.88,92800.0,30.5199,30.5683,30.4555,30.5199,92800.0
2007-12-13 10:40:00,37.88,37.92,37.84,37.9,87400.0,30.5199,30.5521,30.4877,30.536,87400.0
2007-12-13 10:50:00,37.9,37.92,37.66,37.71,181900.0,30.536,30.5521,30.3427,30.3829,181900.0
2007-12-13 11:00:00,37.72,37.8,37.37,37.66,162500.0,30.391,30.4555,30.109,30.3427,162500.0
2007-12-13 11:10:00,37.69,37.75,37.4,37.46,93900.0,30.3668,30.4152,30.1332,30.1815,93900.0
2007-12-13 11:20:00,37.45,37.7,37.43,37.65,54400.0,30.1735,30.3749,30.1573,30.3346,54400.0
2007-12-13 11:30:00,37.65,37.77,37.61,37.74,72100.0,30.3346,30.4313,30.3024,30.4071,72100.0
2007-12-13 11:40:00,37.74,37.82,37.73,37.78,67100.0,30.4071,30.4716,30.3991,30.4393,67100.0
2007-12-13 11:50:00,37.77,37.83,37.75,37.8,78900.0,30.4313,30.4796,30.4152,30.4555,78900.0
2007-12-13 12:00:00,37.8,38.02,37.77,38.02,150300.0,30.4555,30.6327,30.4313,30.6327,150300.0
2007-12-13 12:10:00,38.02,38.13,37.99,38.09,74100.0,30.6327,30.7213,30.6085,30.6891,74100.0
2007-12-13 12:20:00,38.09,38.11,37.99,37.99,60700.0,30.6891,30.7052,30.6085,30.6085,60700.0
2007-12-13 12:30:00,37.98,37.99,37.84,37.93,43400.0,30.6005,30.6085,30.4877,30.5602,43400.0
2007-12-13 12:40:00,37.92,38.02,37.88,38.01,59800.0,30.5521,30.6327,30.5199,30.6247,59800.0
2007-12-13 12:50:00,38.04,38.16,37.99,38.0,53900.0,30.6488,30.7455,30.6085,30.6166,53900.0
2007-12-13 13:00:00,38.0,38.1,37.99,38.03,64800.0,30.6166,30.6972,30.6085,30.6408,64800.0
2007-12-13 13:10:00,38.04,38.04,37.92,37.94,97700.0,30.6488,30.6488,30.5521,30.5683,97700.0
2007-12-13 13:20:00,37.94,38.03,37.92,37.99,78000.0,30.5683,30.6408,30.5521,30.6085,78000.0
2007-12-13 13:30:00,37.98,38.18,37.98,38.04,55400.0,30.6005,30.7616,30.6005,30.6488,55400.0
2007-12-13 13:40:00,38.03,38.04,37.95,37.96,55500.0,30.6408,30.6488,30.5763,30.5844,55500.0
2007-12-13 13:50:00,37.97,38.0,37.89,37.92,59600.0,30.5924,30.6166,30.528,30.5521,59600.0
2007-12-13 14:00:00,37.91,37.94,37.82,37.86,144200.0,30.5441,30.5683,30.4716,30.5038,144200.0
2007-12-13 14:10:00,37.85,38.03,37.82,38.01,77300.0,30.4957,30.6408,30.4716,30.6247,77300.0
2007-12-13 14:20:00,38.01,38.17,37.98,38.02,103800.0,30.6247,30.7536,30.6005,30.6327,103800.0
2007-12-13 14:30:00,38.03,38.1,37.97,38.09,127400.0,30.6408,30.6972,30.5924,30.6891,127400.0
2007-12-13 14:40:00,38.09,38.19,37.99,38.0,95500.0,30.6891,30.7697,30.6085,30.6166,95500.0
2007-12-13 14:50:00,38.0,38.07,37.98,38.01,72900.0,30.6166,30.673,30.6005,30.6247,72900.0
2007-12-13 15:00:00,38.0,38.19,37.97,38.09,113700.0,30.6166,30.7697,30.5924,30.6891,113700.0
2007-12-13 15:10:00,38.1,38.1,37.79,37.9,166400.0,30.6972,30.6972,30.4474,30.536,166400.0
2007-12-13 15:20:00,37.9,38.32,37.89,38.3,116100.0,30.536,30.8744,30.528,30.8583,116100.0
2007-12-13 15:30:00,38.3,38.42,38.23,38.28,182400.0,30.8583,30.955,30.8019,30.8422,182400.0
2007-12-13 15:40:00,38.29,38.5,38.24,38.38,140000.0,30.8502,31.0194,30.81,30.9228,140000.0
2007-12-13 15:50:00,38.38,38.57,38.28,38.46,166300.0,30.9228,31.0758,30.8422,30.9872,166300.0
2007-12-14 09:30:00,38.55,38.55,38.07,38.17,98500.0,31.0597,31.0597,30.673,30.7536,98500.0
2007-12-14 09:40:00,38.15,38.23,38.01,38.05,152100.0,30.7375,30.8019,30.6247,30.6569,152100.0
2007-12-14 09:50:00,38.04,38.06,37.82,37.88,88900.0,30.6488,30.6649,30.4716,30.5199,88900.0
2007-12-14 10:00:00,37.89,38.18,37.87,38.13,79800.0,30.528,30.7616,30.5119,30.7213,79800.0
2007-12-14 10:10:00,38.13,38.4,38.13,38.39,75700.0,30.7213,30.9389,30.7213,30.9308,75700.0
2007-12-14 10:20:00,38.4,38.43,38.31,38.36,64900.0,30.9389,30.963,30.8664,30.9066,64900.0
2007-12-14 10:30:00,38.36,38.4,38.3,38.37,77900.0,30.9066,30.9389,30.8583,30.9147,77900.0
2007-12-14 10:40:00,38.38,38.73,38.37,38.72,103500.0,30.9228,31.2048,30.9147,31.1967,103500.0
2007-12-14 10:50:00,38.72,38.9,38.69,38.89,87300.0,31.1967,31.3417,31.1725,31.3337,87300.0
2007-12-14 11:00:00,38.89,39.3,38.89,39.04,176500.0,31.3337,31.664,31.3337,31.4545,176500.0
2007-12-14 11:10:00,39.05,39.07,38.86,38.92,76400.0,31.4626,31.4787,31.3095,31.3578,76400.0
2007-12-14 11:20:00,38.93,38.96,38.69,38.78,90700.0,31.3659,31.3901,31.1725,31.245,90700.0
2007-12-14 11:30:00,38.76,38.92,38.76,38.88,93000.0,31.2289,31.3578,31.2289,31.3256,93000.0
2007-12-14 11:40:00,38.86,38.98,38.84,38.91,80500.0,31.3095,31.4062,31.2934,31.3498,80500.0
2007-12-14 11:50:00,38.91,39.02,38.89,38.9,77800.0,31.3498,31.4384,31.3337,31.3417,77800.0
2007-12-14 12:00:00,38.9,38.96,38.88,38.9,54600.0,31.3417,31.3901,31.3256,31.3417,54600.0
2007-12-14 12:10:00,38.92,38.96,38.89,38.94,47300.0,31.3578,31.3901,31.3337,31.374,47300.0
2007-12-14 12:20:00,38.95,39.04,38.85,38.85,91000.0,31.382,31.4545,31.3014,31.3014,91000.0
2007-12-14 12:30:00,38.85,38.96,38.8,38.9,71500.0,31.3014,31.3901,31.2612,31.3417,71500.0
2007-12-14 12:40:00,38.91,38.94,38.86,38.9,37700.0,31.3498,31.374,31.3095,31.3417,37700.0
2007-12-14 12:50:00,38.9,39.21,38.9,39.21,52300.0,31.3417,31.5915,31.3417,31.5915,52300.0
2007-12-14 13:00:00,39.2,39.2,39.06,39.15,72600.0,31.5834,31.5834,31.4706,31.5432,72600.0
2007-12-14 13:10:00,39.14,39.2,39.13,39.18,60600.0,31.5351,31.5834,31.527,31.5673,60600.0
2007-12-14 13:20:00,39.19,39.23,39.06,39.17,89900.0,31.5754,31.6076,31.4706,31.5593,89900.0
2007-12-14 13:30:00,39.17,39.18,38.97,39.02,82000.0,31.5593,31.5673,31.3981,31.4384,82000.0
2007-12-14 13:40:00,39.01,39.02,38.72,38.77,88300.0,31.4304,31.4384,31.1967,31.237,88300.0
2007-12-14 13:50:00,38.77,38.87,38.72,38.87,47100.0,31.237,31.3176,31.1967,31.3176,47100.0
2007-12-14 14:00:00,38.85,38.87,38.78,38.83,57700.0,31.3014,31.3176,31.245,31.2853,57700.0
2007-12-14 14:10:00,38.83,38.92,38.79,38.8,56400.0,31.2853,31.3578,31.2531,31.2612,56400.0
2007-12-14 14:20:00,38.8,38.84,38.77,38.78,40700.0,31.2612,31.2934,31.237,31.245,40700.0
2007-12-14 14:30:00,38.78,38.82,38.76,38.82,54500.0,31.245,31.2773,31.2289,31.2773,54500.0
2007-12-14 14:40:00,38.82,38.98,38.7,38.7,126200.0,31.2773,31.4062,31.1806,31.1806,126200.0
2007-12-14 14:50:00,38.7,38.8,38.63,38.67,78200.0,31.1806,31.2612,31.1242,31.1564,78200.0
2007-12-14 15:00:00,38.67,38.69,38.47,38.6,188200.0,31.1564,31.1725,30.9953,31.1,188200.0
2007-12-14 15:10:00,38.6,38.64,38.49,38.49,70100.0,31.1,31.1322,31.0114,31.0114,70100.0
2007-12-14 15:20:00,38.49,38.61,38.34,38.57,124200.0,31.0114,31.1081,30.8905,31.0758,124200.0
2007-12-14 15:30:00,38.58,38.87,38.57,38.74,145200.0,31.0839,31.3176,31.0758,31.2128,145200.0
2007-12-14 15:40:00,38.74,38.79,38.59,38.66,167100.0,31.2128,31.2531,31.092,31.1484,167100.0
2007-12-14 15:50:00,38.66,38.66,38.47,38.51,161200.0,31.1484,31.1484,30.9953,31.0275,161200.0
2007-12-17 09:30:00,38.39,38.4,38.0,38.23,74800.0,30.9308,30.9389,30.6166,30.8019,74800.0
2007-12-17 09:40:00,38.23,38.3,37.9,37.99,129700.0,30.8019,30.8583,30.536,30.6085,129700.0
2007-12-17 09:50:00,38.0,38.0,37.41,37.45,145500.0,30.6166,30.6166,30.1412,30.1735,145500.0
2007-12-17 10:00:00,37.49,37.7,37.38,37.6,132600.0,30.2057,30.3749,30.1171,30.2943,132600.0
2007-12-17 10:10:00,37.62,37.95,37.56,37.85,94500.0,30.3104,30.5763,30.2621,30.4957,94500.0
2007-12-17 10:20:00,37.84,37.99,37.78,37.91,97100.0,30.4877,30.6085,30.4393,30.5441,97100.0
2007-12-17 10:30:00,37.91,38.04,37.86,37.98,132800.0,30.5441,30.6488,30.5038,30.6005,132800.0
2007-12-17 10:40:00,37.98,38.01,37.96,37.98,85000.0,30.6005,30.6247,30.5844,30.6005,85000.0
2007-12-17 10:50:00,37.98,38.02,37.94,38.0,72900.0,30.6005,30.6327,30.5683,30.6166,72900.0
2007-12-17 11:00:00,38.0,38.01,37.91,38.0,69300.0,30.6166,30.6247,30.5441,30.6166,69300.0
2007-12-17 11:10:00,38.0,38.01,37.91,38.0,59700.0,30.6166,30.6247,30.5441,30.6166,59700.0
2007-12-17 11:20:00,37.99,38.02,37.87,37.93,66500.0,30.6085,30.6327,30.5119,30.5602,66500.0
2007-12-17 11:30:00,37.92,37.98,37.86,37.86,61300.0,30.5521,30.6005,30.5038,30.5038,61300.0
2007-12-17 11:40:00,37.85,37.89,37.76,37.79,47100.0,30.4957,30.528,30.4232,30.4474,47100.0
2007-12-17 11:50:00,37.8,37.89,37.78,37.89,48900.0,30.4555,30.528,30.4393,30.528,48900.0
2007-12-17 12:00:00,37.87,37.9,37.84,37.9,77300.0,30.5119,30.536,30.4877,30.536,77300.0
2007-12-17 12:10:00,37.9,38.0,37.89,37.98,68900.0,30.536,30.6166,30.528,30.6005,68900.0
2007-12-17 12:20:00,37.97,38.0,37.91,37.95,60700.0,30.5924,30.6166,30.5441,30.5763,60700.0
2007-12-17 12:30:00,37.93,38.01,37.93,37.98,68300.0,30.5602,30.6247,30.5602,30.6005,68300.0
2007-12-17 12:40:00,37.98,38.0,37.92,37.98,30500.0,30.6005,30.6166,30.5521,30.6005,30500.0
2007-12-17 12:50:00,37.98,38.01,37.98,37.99,54900.0,30.6005,30.6247,30.6005,30.6085,54900.0
2007-12-17 13:00:00,37.99,38.0,37.79,37.82,104600.0,30.6085,30.6166,30.4474,30.4716,104600.0
2007-12-17 13:10:00,37.82,37.85,37.67,37.68,196500.0,30.4716,30.4957,30.3507,30.3588,196500.0
2007-12-17 13:20:00,37.68,37.87,37.68,37.75,34600.0,30.3588,30.5119,30.3588,30.4152,34600.0
2007-12-17 13:30:00,37.75,37.82,37.68,37.68,44900.0,30.4152,30.4716,30.3588,30.3588,44900.0
2007-12-17 13:40:00,37.68,37.76,37.63,37.65,43800.0,30.3588,30.4232,30.3185,30.3346,43800.0
2007-12-17 13:50:00,37.64,37.66,37.58,37.61,56400.0,30.3265,30.3427,30.2782,30.3024,56400.0
2007-12-17 14:00:00,37.61,37.72,37.6,37.63,84900.0,30.3024,30.391,30.2943,30.3185,84900.0
2007-12-17 14:10:00,37.62,37.67,37.55,37.61,39100.0,30.3104,30.3507,30.254,30.3024,39100.0
2007-12-17 14:20:00,37.63,37.7,37.59,37.6,56300.0,30.3185,30.3749,30.2863,30.2943,56300.0
2007-12-17 14:30:00,37.6,37.73,37.6,37.65,54100.0,30.2943,30.3991,30.2943,30.3346,54100.0
2007-12-17 14:40:00,37.64,37.65,37.5,37.5,67300.0,30.3265,30.3346,30.2137,30.2137,67300.0
2007-12-17 14:50:00,37.5,37.53,37.33,37.33,79100.0,30.2137,30.2379,30.0768,30.0768,79100.0
2007-12-17 15:00:00,37.33,37.39,37.2,37.28,94500.0,30.0768,30.1251,29.972,30.0365,94500.0
2007-12-17 15:10:00,37.29,37.38,37.22,37.35,136000.0,30.0446,30.1171,29.9882,30.0929,136000.0
2007-12-17 15:20:00,37.35,37.44,37.28,37.31,88100.0,30.0929,30.1654,30.0365,30.0607,88100.0
2007-12-17 15:30:00,37.32,37.57,37.32,37.39,144300.0,30.0687,30.2701,30.0687,30.1251,144300.0
2007-12-17 15:40:00,37.39,37.5,37.33,37.44,166400.0,30.1251,30.2137,30.0768,30.1654,166400.0
2007-12-17 15:50:00,37.44,37.46,37.25,37.46,335400.0,30.1654,30.1815,30.0123,30.1815,335400.0
2007-12-18 09:30:00,37.72,38.11,37.58,38.05,111900.0,30.391,30.7052,30.2782,30.6569,111900.0
2007-12-18 09:40:00,38.05,38.09,37.85,37.91,67300.0,30.6569,30.6891,30.4957,30.5441,67300.0
2007-12-18 09:50:00,37.91,38.0,37.86,38.0,48700.0,30.5441,30.6166,30.5038,30.6166,48700.0
2007-12-18 10:00:00,37.99,38.08,37.95,38.08,194300.0,30.6085,30.6811,30.5763,30.6811,194300.0
2007-12-18 10:10:00,38.08,38.11,37.96,38.01,207900.0,30.6811,30.7052,30.5844,30.6247,207900.0
2007-12-18 10:20:00,38.01,38.1,38.0,38.01,89800.0,30.6247,30.6972,30.6166,30.6247,89800.0
2007-12-18 10:30:00,38.01,38.04,37.97,38.01,93200.0,30.6247,30.6488,30.5924,30.6247,93200.0
2007-12-18 10:40:00,38.0,38.05,38.0,38.0,103500.0,30.6166,30.6569,30.6166,30.6166,103500.0
2007-12-18 10:50:00,38.01,38.08,37.96,38.02,152100.0,30.6247,30.6811,30.5844,30.6327,152100.0
2007-12-18 11:00:00,38.02,38.07,37.95,37.98,61500.0,30.6327,30.673,30.5763,30.6005,61500.0
2007-12-18 11:10:00,37.99,38.02,37.93,38.0,49100.0,30.6085,30.6327,30.5602,30.6166,49100.0
2007-12-18 11:20:00,38.0,38.02,37.92,37.98,70600.0,30.6166,30.6327,30.5521,30.6005,70600.0
2007-12-18 11:30:00,37.98,38.03,37.93,37.97,50500.0,30.6005,30.6408,30.5602,30.5924,50500.0
2007-12-18 11:40:00,37.98,37.99,37.86,37.89,83300.0,30.6005,30.6085,30.5038,30.528,83300.0
2007-12-18 11:50:00,37.9,37.99,37.87,37.98,125700.0,30.536,30.6085,30.5119,30.6005,125700.0
2007-12-18 12:00:00,37.99,38.04,37.89,37.97,90300.0,30.6085,30.6488,30.528,30.5924,90300.0
2007-12-18 12:10:00,37.97,38.0,37.93,37.96,83000.0,30.5924,30.6166,30.5602,30.5844,83000.0
2007-12-18 12:20:00,37.97,38.38,37.96,38.27,127100.0,30.5924,30.9228,30.5844,30.8341,127100.0
2007-12-18 12:30:00,38.26,38.31,38.11,38.11,128100.0,30.8261,30.8664,30.7052,30.7052,128100.0
2007-12-18 12:40:00,38.12,38.15,38.03,38.04,55300.0,30.7133,30.7375,30.6408,30.6488,55300.0
2007-12-18 12:50:00,38.03,38.09,38.03,38.04,29200.0,30.6408,30.6891,30.6408,30.6488,29200.0
2007-12-18 13:00:00,38.04,38.07,37.94,38.02,140700.0,30.6488,30.673,30.5683,30.6327,140700.0
2007-12-18 13:10:00,38.02,38.04,38.0,38.03,74000.0,30.6327,30.6488,30.6166,30.6408,74000.0
2007-12-18 13:20:00,38.03,38.16,38.03,38.14,53700.0,30.6408,30.7455,30.6408,30.7294,53700.0
2007-12-18 13:30:00,38.15,38.29,38.14,38.16,47800.0,30.7375,30.8502,30.7294,30.7455,47800.0
2007-12-18 13:40:00,38.16,38.26,38.14,38.24,60600.0,30.7455,30.8261,30.7294,30.81,60600.0
2007-12-18 13:50:00,38.24,38.25,38.15,38.23,48300.0,30.81,30.818,30.7375,30.8019,48300.0
2007-12-18 14:00:00,38.23,38.37,38.22,38.37,113200.0,30.8019,30.9147,30.7939,30.9147,113200.0
2007-12-18 14:10:00,38.37,38.48,38.33,38.46,99300.0,30.9147,31.0033,30.8825,30.9872,99300.0
2007-12-18 14:20:00,38.47,38.48,38.36,38.38,69700.0,30.9953,31.0033,30.9066,30.9228,69700.0
2007-12-18 14:30:00,38.38,38.42,38.35,38.39,137400.0,30.9228,30.955,30.8986,30.9308,137400.0
2007-12-18 14:40:00,38.39,38.4,38.31,38.37,36200.0,30.9308,30.9389,30.8664,30.9147,36200.0
2007-12-18 14:50:00,38.37,38.39,38.31,38.33,45300.0,30.9147,30.9308,30.8664,30.8825,45300.0
2007-12-18 15:00:00,38.33,38.43,38.3,38.31,88700.0,30.8825,30.963,30.8583,30.8664,88700.0
2007-12-18 15:10:00,38.32,38.4,38.29,38.37,86800.0,30.8744,30.9389,30.8502,30.9147,86800.0
2007-12-18 15:20:00,38.37,38.38,38.22,38.33,79500.0,30.9147,30.9228,30.7939,30.8825,79500.0
2007-12-18 15:30:00,38.33,38.39,38.28,38.36,100900.0,30.8825,30.9308,30.8422,30.9066,100900.0
2007-12-18 15:40:00,38.37,38.38,38.11,38.13,166500.0,30.9147,30.9228,30.7052,30.7213,166500.0
2007-12-18 15:50:00,38.13,38.28,38.07,38.25,278500.0,30.7213,30.8422,30.673,30.818,278500.0
2007-12-19 09:30:00,38.61,38.61,38.04,38.08,76000.0,31.1081,31.1081,30.6488,30.6811,76000.0
2007-12-19 09:40:00,38.08,38.43,38.06,38.43,137900.0,30.6811,30.963,30.6649,30.963,137900.0
2007-12-19 09:50:00,38.42,38.76,38.2,38.74,77100.0,30.955,31.2289,30.7777,31.2128,77100.0
2007-12-19 10:00:00,38.76,38.79,38.47,38.59,131700.0,31.2289,31.2531,30.9953,31.092,131700.0
2007-12-19 10:10:00,38.6,38.61,38.26,38.26,72900.0,31.1,31.1081,30.8261,30.8261,72900.0
2007-12-19 10:20:00,38.28,38.4,38.22,38.23,90000.0,30.8422,30.9389,30.7939,30.8019,90000.0
2007-12-19 10:30:00,38.22,38.25,38.05,38.05,61800.0,30.7939,30.818,30.6569,30.6569,61800.0
2007-12-19 10:40:00,38.05,38.24,38.03,38.19,40000.0,30.6569,30.81,30.6408,30.7697,40000.0
2007-12-19 10:50:00,38.18,38.31,38.18,38.21,35400.0,30.7616,30.8664,30.7616,30.7858,35400.0
2007-12-19 11:00:00,38.21,38.41,38.21,38.4,50900.0,30.7858,30.9469,30.7858,30.9389,50900.0
2007-12-19 11:10:00,38.38,38.41,38.14,38.14,72700.0,30.9228,30.9469,30.7294,30.7294,72700.0
2007-12-19 11:20:00,38.14,38.32,38.12,38.16,125400.0,30.7294,30.8744,30.7133,30.7455,125400.0
2007-12-19 11:30:00,38.16,38.31,38.15,38.3,91700.0,30.7455,30.8664,30.7375,30.8583,91700.0
2007-12-19 11:40:00,38.3,38.31,38.11,38.12,47500.0,30.8583,30.8664,30.7052,30.7133,47500.0
2007-12-19 11:50:00,38.1,38.1,37.79,37.96,92800.0,30.6972,30.6972,30.4474,30.5844,92800.0
2007-12-19 12:00:00,37.95,38.08,37.89,37.92,54100.0,30.5763,30.6811,30.528,30.5521,54100.0
2007-12-19 12:10:00,37.94,38.0,37.8,37.85,45500.0,30.5683,30.6166,30.4555,30.4957,45500.0
2007-12-19 12:20:00,37.84,37.97,37.84,37.95,47500.0,30.4877,30.5924,30.4877,30.5763,47500.0
2007-12-19 12:30:00,37.95,37.96,37.84,37.91,58500.0,30.5763,30.5844,30.4877,30.5441,58500.0
2007-12-19 12:40:00,37.91,37.91,37.75,37.85,53100.0,30.5441,30.5441,30.4152,30.4957,53100.0
2007-12-19 12:50:00,37.85,37.88,37.78,37.81,20800.0,30.4957,30.5199,30.4393,30.4635,20800.0
2007-12-19 13:00:00,37.81,38.0,37.7,37.9,122400.0,30.4635,30.6166,30.3749,30.536,122400.0
2007-12-19 13:10:00,37.88,37.9,37.77,37.8,26800.0,30.5199,30.536,30.4313,30.4555,26800.0
2007-12-19 13:20:00,37.79,37.9,37.74,37.83,38700.0,30.4474,30.536,30.4071,30.4796,38700.0
2007-12-19 13:30:00,37.84,37.9,37.73,37.8,58900.0,30.4877,30.536,30.3991,30.4555,58900.0
2007-12-19 13:40:00,37.8,37.84,37.57,37.83,73400.0,30.4555,30.4877,30.2701,30.4796,73400.0
2007-12-19 13:50:00,37.83,37.88,37.69,37.73,47100.0,30.4796,30.5199,30.3668,30.3991,47100.0
2007-12-19 14:00:00,37.73,37.78,37.65,37.7,75600.0,30.3991,30.4393,30.3346,30.3749,75600.0
2007-12-19 14:10:00,37.69,37.79,37.64,37.7,71700.0,30.3668,30.4474,30.3265,30.3749,71700.0
2007-12-19 14:20:00,37.72,37.75,37.64,37.7,74600.0,30.391,30.4152,30.3265,30.3749,74600.0
2007-12-19 14:30:00,37.71,37.75,37.58,37.59,87500.0,30.3829,30.4152,30.2782,30.2863,87500.0
2007-12-19 14:40:00,37.6,37.81,37.6,37.77,67400.0,30.2943,30.4635,30.2943,30.4313,67400.0
2007-12-19 14:50:00,37.78,37.88,37.78,37.88,73100.0,30.4393,30.5199,30.4393,30.5199,73100.0
2007-12-19 15:00:00,37.88,37.96,37.66,37.67,90500.0,30.5199,30.5844,30.3427,30.3507,90500.0
2007-12-19 15:10:00,37.67,37.8,37.67,37.79,84000.0,30.3507,30.4555,30.3507,30.4474,84000.0
2007-12-19 15:20:00,37.79,37.87,37.59,37.79,139100.0,30.4474,30.5119,30.2863,30.4474,139100.0
2007-12-19 15:30:00,37.8,37.89,37.71,37.88,98600.0,30.4555,30.528,30.3829,30.5199,98600.0
2007-12-19 15:40:00,37.88,37.91,37.78,37.89,136600.0,30.5199,30.5441,30.4393,30.528,136600.0
2007-12-19 15:50:00,37.89,38.05,37.85,38.0,319500.0,30.528,30.6569,30.4957,30.6166,319500.0
2007-12-20 09:30:00,38.22,38.22,37.87,38.09,132400.0,30.7939,30.7939,30.5119,30.6891,132400.0
2007-12-20 09:40:00,38.1,38.17,37.9,37.9,165400.0,30.6972,30.7536,30.536,30.536,165400.0
2007-12-20 09:50:00,37.9,37.99,37.68,37.81,149500.0,30.536,30.6085,30.3588,30.4635,149500.0
2007-12-20 10:00:00,37.8,37.9,37.4,37.62,264600.0,30.4555,30.536,30.1332,30.3104,264600.0
2007-12-20 10:10:00,37.62,37.64,37.45,37.47,143900.0,30.3104,30.3265,30.1735,30.1896,143900.0
2007-12-20 10:20:00,37.47,37.64,37.46,37.48,119100.0,30.1896,30.3265,30.1815,30.1976,119100.0
2007-12-20 10:30:00,37.52,37.66,37.49,37.53,63800.0,30.2299,30.3427,30.2057,30.2379,63800.0
2007-12-20 10:40:00,37.52,37.71,37.51,37.6,58900.0,30.2299,30.3829,30.2218,30.2943,58900.0
2007-12-20 10:50:00,37.62,37.73,37.3,37.44,168000.0,30.3104,30.3991,30.0526,30.1654,168000.0
2007-12-20 11:00:00,37.43,37.49,37.12,37.2,306200.0,30.1573,30.2057,29.9076,29.972,306200.0
2007-12-20 11:10:00,37.19,37.28,36.85,36.85,216100.0,29.964,30.0365,29.69,29.69,216100.0
2007-12-20 11:20:00,36.86,36.94,36.72,36.77,189400.0,29.6981,29.7626,29.5853,29.6256,189400.0
2007-12-20 11:30:00,36.77,36.94,36.68,36.91,112000.0,29.6256,29.7626,29.5531,29.7384,112000.0
2007-12-20 11:40:00,36.9,37.07,36.83,36.87,159300.0,29.7303,29.8673,29.6739,29.7062,159300.0
2007-12-20 11:50:00,36.88,37.0,36.77,36.94,129800.0,29.7142,29.8109,29.6256,29.7626,129800.0
2007-12-20 12:00:00,36.93,37.06,36.82,36.85,153300.0,29.7545,29.8592,29.6659,29.69,153300.0
2007-12-20 12:10:00,36.84,36.96,36.81,36.9,123700.0,29.682,29.7787,29.6578,29.7303,123700.0
2007-12-20 12:20:00,36.9,36.94,36.78,36.88,162100.0,29.7303,29.7626,29.6336,29.7142,162100.0
2007-12-20 12:30:00,36.88,36.94,36.79,36.92,143800.0,29.7142,29.7626,29.6417,29.7464,143800.0
2007-12-20 12:40:00,36.89,36.92,36.81,36.89,95100.0,29.7223,29.7464,29.6578,29.7223,95100.0
2007-12-20 12:50:00,36.9,36.9,36.82,36.86,85000.0,29.7303,29.7303,29.6659,29.6981,85000.0
2007-12-20 13:00:00,36.86,36.87,36.73,36.74,124100.0,29.6981,29.7062,29.5934,29.6014,124100.0
2007-12-20 13:10:00,36.76,36.85,36.68,36.79,172900.0,29.6175,29.69,29.5531,29.6417,172900.0
2007-12-20 13:20:00,36.79,37.16,36.79,37.15,171700.0,29.6417,29.9398,29.6417,29.9318,171700.0
2007-12-20 13:30:00,37.15,37.27,37.12,37.16,274100.0,29.9318,30.0284,29.9076,29.9398,274100.0
2007-12-20 13:40:00,37.16,37.23,37.07,37.2,92200.0,29.9398,29.9962,29.8673,29.972,92200.0
2007-12-20 13:50:00,37.2,37.28,37.16,37.25,185200.0,29.972,30.0365,29.9398,30.0123,185200.0
2007-12-20 14:00:00,37.25,37.28,37.18,37.21,144800.0,30.0123,30.0365,29.9559,29.9801,144800.0
2007-12-20 14:10:00,37.2,37.39,37.19,37.31,344300.0,29.972,30.1251,29.964,30.0607,344300.0
2007-12-20 14:20:00,37.32,37.32,37.18,37.21,79000.0,30.0687,30.0687,29.9559,29.9801,79000.0
2007-12-20 14:30:00,37.23,37.36,37.21,37.31,216500.0,29.9962,30.1009,29.9801,30.0607,216500.0
2007-12-20 14:40:00,37.31,37.5,37.23,37.31,279000.0,30.0607,30.2137,29.9962,30.0607,279000.0
2007-12-20 14:50:00,37.29,37.3,37.0,37.27,206600.0,30.0446,30.0526,29.8109,30.0284,206600.0
2007-12-20 15:00:00,37.27,37.27,36.99,37.01,271900.0,30.0284,30.0284,29.8028,29.819,271900.0
2007-12-20 15:10:00,37.01,37.52,37.01,37.49,193800.0,29.819,30.2299,29.819,30.2057,193800.0
2007-12-20 15:20:00,37.48,37.51,37.16,37.18,142500.0,30.1976,30.2218,29.9398,29.9559,142500.0
2007-12-20 15:30:00,37.18,37.32,37.15,37.29,95300.0,29.9559,30.0687,29.9318,30.0446,95300.0
2007-12-20 15:40:00,37.31,37.32,37.21,37.27,110600.0,30.0607,30.0687,29.9801,30.0284,110600.0
2007-12-20 15:50:00,37.27,37.38,37.2,37.38,147100.0,30.0284,30.1171,29.972,30.1171,147100.0
2007-12-21 09:30:00,37.8,38.14,37.46,38.0,485100.0,30.4555,30.7294,30.1815,30.6166,485100.0
2007-12-21 09:40:00,38.0,38.03,37.75,37.85,94200.0,30.6166,30.6408,30.4152,30.4957,94200.0
2007-12-21 09:50:00,37.84,37.84,37.48,37.49,58700.0,30.4877,30.4877,30.1976,30.2057,58700.0
2007-12-21 10:00:00,37.49,37.75,37.49,37.62,77600.0,30.2057,30.4152,30.2057,30.3104,77600.0
2007-12-21 10:10:00,37.62,37.73,37.45,37.73,81800.0,30.3104,30.3991,30.1735,30.3991,81800.0
2007-12-21 10:20:00,37.71,37.83,37.67,37.67,58000.0,30.3829,30.4796,30.3507,30.3507,58000.0
2007-12-21 10:30:00,37.69,37.8,37.59,37.71,61300.0,30.3668,30.4555,30.2863,30.3829,61300.0
2007-12-21 10:40:00,37.71,37.71,37.47,37.55,54500.0,30.3829,30.3829,30.1896,30.254,54500.0
2007-12-21 10:50:00,37.54,37.55,37.45,37.45,79100.0,30.246,30.254,30.1735,30.1735,79100.0
2007-12-21 11:00:00,37.46,37.5,37.3,37.49,129900.0,30.1815,30.2137,30.0526,30.2057,129900.0
2007-12-21 11:10:00,37.49,37.5,37.41,37.47,59300.0,30.2057,30.2137,30.1412,30.1896,59300.0
2007-12-21 11:20:00,37.47,37.5,37.43,37.48,36900.0,30.1896,30.2137,30.1573,30.1976,36900.0
2007-12-21 11:30:00,37.47,37.55,37.42,37.46,97800.0,30.1896,30.254,30.1493,30.1815,97800.0
2007-12-21 11:40:00,37.46,37.52,37.3,37.31,107400.0,30.1815,30.2299,30.0526,30.0607,107400.0
2007-12-21 11:50:00,37.31,37.41,37.13,37.39,101100.0,30.0607,30.1412,29.9156,30.1251,101100.0
2007-12-21 12:00:00,37.39,37.5,37.38,37.44,85100.0,30.1251,30.2137,30.1171,30.1654,85100.0
2007-12-21 12:10:00,37.42,37.45,37.27,37.3,102400.0,30.1493,30.1735,30.0284,30.0526,102400.0
2007-12-21 12:20:00,37.3,37.42,37.26,37.42,83000.0,30.0526,30.1493,30.0204,30.1493,83000.0
2007-12-21 12:30:00,37.42,37.45,37.33,37.37,56900.0,30.1493,30.1735,30.0768,30.109,56900.0
2007-12-21 12:40:00,37.38,37.41,37.17,37.19,85900.0,30.1171,30.1412,29.9479,29.964,85900.0
2007-12-21 12:50:00,37.19,37.22,37.11,37.19,68300.0,29.964,29.9882,29.8995,29.964,68300.0
2007-12-21 13:00:00,37.19,37.23,37.08,37.23,48700.0,29.964,29.9962,29.8754,29.9962,48700.0
2007-12-21 13:10:00,37.23,37.26,37.21,37.23,39000.0,29.9962,30.0204,29.9801,29.9962,39000.0
2007-12-21 13:20:00,37.22,37.25,37.2,37.21,34000.0,29.9882,30.0123,29.972,29.9801,34000.0
2007-12-21 13:30:00,37.21,37.22,37.15,37.18,46200.0,29.9801,29.9882,29.9318,29.9559,46200.0
2007-12-21 13:40:00,37.18,37.21,37.14,37.19,47000.0,29.9559,29.9801,29.9237,29.964,47000.0
2007-12-21 13:50:00,37.18,37.25,37.17,37.24,62600.0,29.9559,30.0123,29.9479,30.0043,62600.0
2007-12-21 14:00:00,37.24,37.33,37.18,37.2,123000.0,30.0043,30.0768,29.9559,29.972,123000.0
2007-12-21 14:10:00,37.2,37.23,37.16,37.19,74700.0,29.972,29.9962,29.9398,29.964,74700.0
2007-12-21 14:20:00,37.2,37.23,37.18,37.18,74900.0,29.972,29.9962,29.9559,29.9559,74900.0
2007-12-21 14:30:00,37.18,37.22,37.18,37.21,50000.0,29.9559,29.9882,29.9559,29.9801,50000.0
2007-12-21 14:40:00,37.2,37.22,37.13,37.14,99600.0,29.972,29.9882,29.9156,29.9237,99600.0
2007-12-21 14:50:00,37.14,37.21,37.08,37.16,130300.0,29.9237,29.9801,29.8754,29.9398,130300.0
2007-12-21 15:00:00,37.16,37.2,37.1,37.1,101600.0,29.9398,29.972,29.8915,29.8915,101600.0
2007-12-21 15:10:00,37.11,37.23,37.07,37.2,139200.0,29.8995,29.9962,29.8673,29.972,139200.0
2007-12-21 15:20:00,37.2,37.22,37.06,37.07,252000.0,29.972,29.9882,29.8592,29.8673,252000.0
2007-12-21 15:30:00,37.07,37.08,36.87,36.89,232700.0,29.8673,29.8754,29.7062,29.7223,232700.0
2007-12-21 15:40:00,36.9,37.13,36.86,37.09,250500.0,29.7303,29.9156,29.6981,29.8834,250500.0
2007-12-21 15:50:00,37.09,37.17,37.01,37.12,229300.0,29.8834,29.9479,29.819,29.9076,229300.0
2007-12-24 09:30:00,37.15,37.69,37.1,37.62,82600.0,29.9318,30.3668,29.8915,30.3104,82600.0
2007-12-24 09:40:00,37.6,37.98,37.46,37.72,74800.0,30.2943,30.6005,30.1815,30.391,74800.0
2007-12-24 09:50:00,37.67,37.83,37.5,37.68,131900.0,30.3507,30.4796,30.2137,30.3588,131900.0
2007-12-24 10:00:00,37.67,37.92,37.57,37.7,51100.0,30.3507,30.5521,30.2701,30.3749,51100.0
2007-12-24 10:10:00,37.67,37.8,37.59,37.78,32100.0,30.3507,30.4555,30.2863,30.4393,32100.0
2007-12-24 10:20:00,37.78,38.04,37.78,37.96,73500.0,30.4393,30.6488,30.4393,30.5844,73500.0
2007-12-24 10:30:00,37.97,37.99,37.76,37.79,26000.0,30.5924,30.6085,30.4232,30.4474,26000.0
2007-12-24 10:40:00,37.79,37.85,37.75,37.8,28300.0,30.4474,30.4957,30.4152,30.4555,28300.0
2007-12-24 10:50:00,37.8,37.83,37.72,37.82,30600.0,30.4555,30.4796,30.391,30.4716,30600.0
2007-12-24 11:00:00,37.82,37.85,37.68,37.81,32600.0,30.4716,30.4957,30.3588,30.4635,32600.0
2007-12-24 11:10:00,37.77,37.84,37.72,37.82,22400.0,30.4313,30.4877,30.391,30.4716,22400.0
2007-12-24 11:20:00,37.83,37.88,37.8,37.84,18500.0,30.4796,30.5199,30.4555,30.4877,18500.0
2007-12-24 11:30:00,37.86,37.86,37.77,37.78,32000.0,30.5038,30.5038,30.4313,30.4393,32000.0
2007-12-24 11:40:00,37.78,37.8,37.76,37.77,25300.0,30.4393,30.4555,30.4232,30.4313,25300.0
2007-12-24 11:50:00,37.78,37.8,37.66,37.66,62500.0,30.4393,30.4555,30.3427,30.3427,62500.0
2007-12-24 12:00:00,37.66,37.7,37.65,37.67,54700.0,30.3427,30.3749,30.3346,30.3507,54700.0
2007-12-24 12:10:00,37.67,37.67,37.5,37.56,46200.0,30.3507,30.3507,30.2137,30.2621,46200.0
2007-12-24 12:20:00,37.56,37.57,37.52,37.52,37600.0,30.2621,30.2701,30.2299,30.2299,37600.0
2007-12-24 12:30:00,37.51,37.66,37.4,37.5,68700.0,30.2218,30.3427,30.1332,30.2137,68700.0
2007-12-24 12:40:00,37.49,37.55,37.43,37.5,70000.0,30.2057,30.254,30.1573,30.2137,70000.0
2007-12-24 12:50:00,37.5,37.74,37.5,37.72,76500.0,30.2137,30.4071,30.2137,30.391,76500.0
2007-12-24 13:00:00,37.7,37.73,37.7,37.73,10600.0,30.3749,30.3991,30.3749,30.3991,10600.0
2007-12-24 13:10:00,37.73,37.73,37.73,37.73,0.0,30.3991,30.3991,30.3991,30.3991,0.0
2007-12-24 13:20:00,37.73,37.73,37.73,37.73,0.0,30.3991,30.3991,30.3991,30.3991,0.0
2007-12-24 13:30:00,37.73,37.73,37.73,37.73,0.0,30.3991,30.3991,30.3991,30.3991,0.0
2007-12-24 13:40:00,37.73,37.73,37.73,37.73,0.0,30.3991,30.3991,30.3991,30.3991,0.0
2007-12-24 13:50:00,37.73,37.73,37.73,37.73,0.0,30.3991,30.3991,30.3991,30.3991,0.0
2007-12-24 14:00:00,37.73,37.73,37.73,37.73,0.0,30.3991,30.3991,30.3991,30.3991,0.0
2007-12-24 14:10:00,37.73,37.73,37.73,37.73,0.0,30.3991,30.3991,30.3991,30.3991,0.0
2007-12-24 14:20:00,37.73,37.73,37.73,37.73,0.0,30.3991,30.3991,30.3991,30.3991,0.0
2007-12-24 14:30:00,37.73,37.73,37.73,37.73,0.0,30.3991,30.3991,30.3991,30.3991,0.0
2007-12-24 14:40:00,37.73,37.73,37.73,37.73,0.0,30.3991,30.3991,30.3991,30.3991,0.0
2007-12-24 14:50:00,37.73,37.73,37.73,37.73,0.0,30.3991,30.3991,30.3991,30.3991,0.0
2007-12-24 15:00:00,37.73,37.73,37.73,37.73,0.0,30.3991,30.3991,30.3991,30.3991,0.0
2007-12-24 15:10:00,37.73,37.73,37.73,37.73,0.0,30.3991,30.3991,30.3991,30.3991,0.0
2007-12-24 15:20:00,37.73,37.73,37.73,37.73,0.0,30.3991,30.3991,30.3991,30.3991,0.0
2007-12-24 15:30:00,37.73,37.73,37.73,37.73,0.0,30.3991,30.3991,30.3991,30.3991,0.0
2007-12-24 15:40:00,37.91,37.91,37.91,37.91,100.0,30.5441,30.5441,30.5441,30.5441,100.0
2007-12-24 15:50:00,37.92,37.92,37.92,37.92,500.0,30.5521,30.5521,30.5521,30.5521,500.0
2007-12-26 09:30:00,37.5,37.53,36.94,37.13,75400.0,30.2137,30.2379,29.7626,29.9156,75400.0
2007-12-26 09:40:00,37.14,37.34,37.08,37.08,20300.0,29.9237,30.0848,29.8754,29.8754,20300.0
2007-12-26 09:50:00,37.08,37.08,36.98,36.99,26600.0,29.8754,29.8754,29.7948,29.8028,26600.0
2007-12-26 10:00:00,37.0,37.02,36.97,36.99,41800.0,29.8109,29.827,29.7867,29.8028,41800.0
2007-12-26 10:10:00,36.98,37.0,36.95,36.95,49300.0,29.7948,29.8109,29.7706,29.7706,49300.0
2007-12-26 10:20:00,36.95,36.95,36.73,36.81,53200.0,29.7706,29.7706,29.5934,29.6578,53200.0
2007-12-26 10:30:00,36.82,36.85,36.7,36.71,36300.0,29.6659,29.69,29.5692,29.5772,36300.0
2007-12-26 10:40:00,36.72,36.72,36.4,36.42,85100.0,29.5853,29.5853,29.3275,29.3436,85100.0
2007-12-26 10:50:00,36.42,36.53,36.36,36.49,123300.0,29.3436,29.4322,29.2952,29.4,123300.0
2007-12-26 11:00:00,36.5,36.5,36.38,36.38,41900.0,29.408,29.408,29.3114,29.3114,41900.0
2007-12-26 11:10:00,36.38,36.39,36.05,36.22,102900.0,29.3114,29.3194,29.0455,29.1825,102900.0
2007-12-26 11:20:00,36.22,36.51,36.22,36.36,57300.0,29.1825,29.4161,29.1825,29.2952,57300.0
2007-12-26 11:30:00,36.35,36.48,36.32,36.46,26800.0,29.2872,29.3919,29.263,29.3758,26800.0
2007-12-26 11:40:00,36.45,36.47,36.35,36.43,39000.0,29.3678,29.3839,29.2872,29.3516,39000.0
2007-12-26 11:50:00,36.42,36.44,36.39,36.41,30700.0,29.3436,29.3597,29.3194,29.3355,30700.0
2007-12-26 12:00:00,36.4,36.41,36.25,36.25,40200.0,29.3275,29.3355,29.2066,29.2066,40200.0
2007-12-26 12:10:00,36.27,36.32,36.25,36.32,26700.0,29.2227,29.263,29.2066,29.263,26700.0
2007-12-26 12:20:00,36.31,36.36,36.31,36.36,71500.0,29.255,29.2952,29.255,29.2952,71500.0
2007-12-26 12:30:00,36.35,36.44,36.34,36.44,49100.0,29.2872,29.3597,29.2791,29.3597,49100.0
2007-12-26 12:40:00,36.43,36.48,36.43,36.46,23600.0,29.3516,29.3919,29.3516,29.3758,23600.0
2007-12-26 12:50:00,36.45,36.49,36.4,36.41,73300.0,29.3678,29.4,29.3275,29.3355,73300.0
2007-12-26 13:00:00,36.41,36.57,36.39,36.49,60200.0,29.3355,29.4644,29.3194,29.4,60200.0
2007-12-26 13:10:00,36.5,36.5,36.24,36.32,186600.0,29.408,29.408,29.1986,29.263,186600.0
2007-12-26 13:20:00,36.34,36.4,36.34,36.35,26300.0,29.2791,29.3275,29.2791,29.2872,26300.0
2007-12-26 13:30:00,36.35,36.46,36.35,36.45,18800.0,29.2872,29.3758,29.2872,29.3678,18800.0
2007-12-26 13:40:00,36.45,36.62,36.44,36.59,31100.0,29.3678,29.5047,29.3597,29.4806,31100.0
2007-12-26 13:50:00,36.59,36.73,36.56,36.71,39500.0,29.4806,29.5934,29.4564,29.5772,39500.0
2007-12-26 14:00:00,36.71,36.73,36.44,36.46,66700.0,29.5772,29.5934,29.3597,29.3758,66700.0
2007-12-26 14:10:00,36.47,36.52,36.42,36.46,40100.0,29.3839,29.4242,29.3436,29.3758,40100.0
2007-12-26 14:20:00,36.46,36.67,36.46,36.66,45600.0,29.3758,29.545,29.3758,29.537,45600.0
2007-12-26 14:30:00,36.65,36.67,36.6,36.62,28300.0,29.5289,29.545,29.4886,29.5047,28300.0
2007-12-26 14:40:00,36.63,36.68,36.62,36.65,29500.0,29.5128,29.5531,29.5047,29.5289,29500.0
2007-12-26 14:50:00,36.64,36.66,36.43,36.5,144700.0,29.5208,29.537,29.3516,29.408,144700.0
2007-12-26 15:00:00,36.5,36.56,36.43,36.51,84200.0,29.408,29.4564,29.3516,29.4161,84200.0
2007-12-26 15:10:00,36.51,36.55,36.48,36.54,62700.0,29.4161,29.4483,29.3919,29.4403,62700.0
2007-12-26 15:20:00,36.53,36.62,36.49,36.54,74700.0,29.4322,29.5047,29.4,29.4403,74700.0
2007-12-26 15:30:00,36.54,36.63,36.49,36.63,117800.0,29.4403,29.5128,29.4,29.5128,117800.0
2007-12-26 15:40:00,36.64,36.93,36.63,36.88,158800.0,29.5208,29.7545,29.5128,29.7142,158800.0
2007-12-26 15:50:00,36.87,36.89,36.75,36.8,229100.0,29.7062,29.7223,29.6095,29.6498,229100.0
2007-12-27 09:30:00,36.46,36.82,36.4,36.57,104200.0,29.3758,29.6659,29.3275,29.4644,104200.0
2007-12-27 09:40:00,36.57,36.62,36.43,36.58,64400.0,29.4644,29.5047,29.3516,29.4725,64400.0
2007-12-27 09:50:00,36.57,36.79,36.39,36.4,74500.0,29.4644,29.6417,29.3194,29.3275,74500.0
2007-12-27 10:00:00,36.39,36.9,36.39,36.79,134500.0,29.3194,29.7303,29.3194,29.6417,134500.0
2007-12-27 10:10:00,36.78,36.83,36.59,36.6,84900.0,29.6336,29.6739,29.4806,29.4886,84900.0
2007-12-27 10:20:00,36.58,36.83,36.58,36.71,27700.0,29.4725,29.6739,29.4725,29.5772,27700.0
2007-12-27 10:30:00,36.68,36.69,36.51,36.54,73600.0,29.5531,29.5611,29.4161,29.4403,73600.0
2007-12-27 10:40:00,36.54,36.6,36.52,36.54,49000.0,29.4403,29.4886,29.4242,29.4403,49000.0
2007-12-27 10:50:00,36.54,36.58,36.47,36.47,53200.0,29.4403,29.4725,29.3839,29.3839,53200.0
2007-12-27 11:00:00,36.47,36.53,36.25,36.25,58700.0,29.3839,29.4322,29.2066,29.2066,58700.0
2007-12-27 11:10:00,36.26,36.57,36.16,36.41,107200.0,29.2147,29.4644,29.1341,29.3355,107200.0
2007-12-27 11:20:00,36.4,36.49,36.4,36.48,38500.0,29.3275,29.4,29.3275,29.3919,38500.0
2007-12-27 11:30:00,36.49,36.5,36.4,36.44,35800.0,29.4,29.408,29.3275,29.3597,35800.0
2007-12-27 11:40:00,36.42,36.47,36.38,36.47,31100.0,29.3436,29.3839,29.3114,29.3839,31100.0
2007-12-27 11:50:00,36.47,36.5,36.44,36.5,68900.0,29.3839,29.408,29.3597,29.408,68900.0
2007-12-27 12:00:00,36.49,36.58,36.48,36.56,60300.0,29.4,29.4725,29.3919,29.4564,60300.0
2007-12-27 12:10:00,36.56,36.6,36.51,36.57,79600.0,29.4564,29.4886,29.4161,29.4644,79600.0
2007-12-27 12:20:00,36.6,36.63,36.55,36.58,44700.0,29.4886,29.5128,29.4483,29.4725,44700.0
2007-12-27 12:30:00,36.59,36.59,36.55,36.56,39300.0,29.4806,29.4806,29.4483,29.4564,39300.0
2007-12-27 12:40:00,36.56,36.57,36.31,36.38,105600.0,29.4564,29.4644,29.255,29.3114,105600.0
2007-12-27 12:50:00,36.37,36.39,36.25,36.25,18800.0,29.3033,29.3194,29.2066,29.2066,18800.0
2007-12-27 13:00:00,36.26,36.27,36.15,36.19,29300.0,29.2147,29.2227,29.1261,29.1583,29300.0
2007-12-27 13:10:00,36.2,36.24,36.1,36.14,34500.0,29.1663,29.1986,29.0858,29.118,34500.0
2007-12-27 13:20:00,36.14,36.19,36.12,36.18,16400.0,29.118,29.1583,29.1019,29.1502,16400.0
2007-12-27 13:30:00,36.18,36.21,36.11,36.13,23200.0,29.1502,29.1744,29.0938,29.1099,23200.0
2007-12-27 13:40:00,36.14,36.18,36.11,36.18,22400.0,29.118,29.1502,29.0938,29.1502,22400.0
2007-12-27 13:50:00,36.18,36.22,36.14,36.21,23800.0,29.1502,29.1825,29.118,29.1744,23800.0
2007-12-27 14:00:00,36.22,36.42,36.21,36.34,40700.0,29.1825,29.3436,29.1744,29.2791,40700.0
2007-12-27 14:10:00,36.36,36.38,36.28,36.35,16300.0,29.2952,29.3114,29.2308,29.2872,16300.0
2007-12-27 14:20:00,36.35,36.38,36.3,36.32,20700.0,29.2872,29.3114,29.2469,29.263,20700.0
2007-12-27 14:30:00,36.33,36.34,36.21,36.21,23100.0,29.2711,29.2791,29.1744,29.1744,23100.0
2007-12-27 14:40:00,36.21,36.23,36.12,36.23,34500.0,29.1744,29.1905,29.1019,29.1905,34500.0
2007-12-27 14:50:00,36.21,36.22,36.1,36.12,46000.0,29.1744,29.1825,29.0858,29.1019,46000.0
2007-12-27 15:00:00,36.12,36.2,36.1,36.16,44400.0,29.1019,29.1663,29.0858,29.1341,44400.0
2007-12-27 15:10:00,36.14,36.19,36.14,36.15,37200.0,29.118,29.1583,29.118,29.1261,37200.0
2007-12-27 15:20:00,36.16,36.16,36.1,36.1,40600.0,29.1341,29.1341,29.0858,29.0858,40600.0
2007-12-27 15:30:00,36.1,36.16,36.03,36.13,68000.0,29.0858,29.1341,29.0294,29.1099,68000.0
2007-12-27 15:40:00,36.14,36.16,36.11,36.12,81300.0,29.118,29.1341,29.0938,29.1019,81300.0
2007-12-27 15:50:00,36.11,36.17,36.05,36.17,114700.0,29.0938,29.1422,29.0455,29.1422,114700.0
2007-12-28 09:30:00,36.11,36.35,35.95,36.05,110700.0,29.0938,29.2872,28.9649,29.0455,110700.0
2007-12-28 09:40:00,36.06,36.25,36.0,36.25,47200.0,29.0535,29.2066,29.0052,29.2066,47200.0
2007-12-28 09:50:00,36.24,36.34,35.99,36.1,53600.0,29.1986,29.2791,28.9971,29.0858,53600.0
2007-12-28 10:00:00,36.09,36.11,35.99,36.01,62000.0,29.0777,29.0938,28.9971,29.0133,62000.0
2007-12-28 10:10:00,36.03,36.1,35.96,36.0,38800.0,29.0294,29.0858,28.973,29.0052,38800.0
2007-12-28 10:20:00,36.0,36.02,35.96,36.02,10000.0,29.0052,29.0213,28.973,29.0213,10000.0
2007-12-28 10:30:00,36.0,36.1,36.0,36.1,14500.0,29.0052,29.0858,29.0052,29.0858,14500.0
2007-12-28 10:40:00,36.1,36.1,36.1,36.1,0.0,29.0858,29.0858,29.0858,29.0858,0.0
2007-12-28 10:50:00,36.23,36.23,36.18,36.18,3100.0,29.1905,29.1905,29.1502,29.1502,3100.0
2007-12-28 11:00:00,36.19,36.26,36.17,36.24,32700.0,29.1583,29.2147,29.1422,29.1986,32700.0
2007-12-28 11:10:00,36.24,36.35,36.1,36.35,66600.0,29.1986,29.2872,29.0858,29.2872,66600.0
2007-12-28 11:20:00,36.35,36.35,36.17,36.24,39200.0,29.2872,29.2872,29.1422,29.1986,39200.0
2007-12-28 11:30:00,36.25,36.43,36.22,36.41,46900.0,29.2066,29.3516,29.1825,29.3355,46900.0
2007-12-28 11:40:00,36.39,36.41,36.37,36.37,24200.0,29.3194,29.3355,29.3033,29.3033,24200.0
2007-12-28 11:50:00,36.38,36.41,36.15,36.19,41000.0,29.3114,29.3355,29.1261,29.1583,41000.0
2007-12-28 12:00:00,36.18,36.24,36.08,36.1,42700.0,29.1502,29.1986,29.0697,29.0858,42700.0
2007-12-28 12:10:00,36.09,36.12,36.0,36.01,72500.0,29.0777,29.1019,29.0052,29.0133,72500.0
2007-12-28 12:20:00,36.01,36.16,36.01,36.15,60000.0,29.0133,29.1341,29.0133,29.1261,60000.0
2007-12-28 12:30:00,36.15,36.16,36.1,36.13,19400.0,29.1261,29.1341,29.0858,29.1099,19400.0
2007-12-28 12:40:00,36.11,36.17,36.08,36.12,36100.0,29.0938,29.1422,29.0697,29.1019,36100.0
2007-12-28 12:50:00,36.12,36.14,35.99,36.02,46900.0,29.1019,29.118,28.9971,29.0213,46900.0
2007-12-28 13:00:00,36.03,36.09,35.99,36.08,56000.0,29.0294,29.0777,28.9971,29.0697,56000.0
2007-12-28 13:10:00,36.08,36.08,35.98,36.06,53500.0,29.0697,29.0697,28.9891,29.0535,53500.0
2007-12-28 13:20:00,36.05,36.13,35.99,36.03,46300.0,29.0455,29.1099,28.9971,29.0294,46300.0
2007-12-28 13:30:00,36.03,36.13,36.03,36.07,26800.0,29.0294,29.1099,29.0294,29.0616,26800.0
2007-12-28 13:40:00,36.05,36.13,35.98,35.99,102500.0,29.0455,29.1099,28.9891,28.9971,102500.0
2007-12-28 13:50:00,36.0,36.1,35.89,36.03,194600.0,29.0052,29.0858,28.9166,29.0294,194600.0
2007-12-28 14:00:00,36.03,36.05,35.98,36.05,60200.0,29.0294,29.0455,28.9891,29.0455,60200.0
2007-12-28 14:10:00,36.05,36.07,35.99,35.99,35300.0,29.0455,29.0616,28.9971,28.9971,35300.0
2007-12-28 14:20:00,35.99,36.0,35.98,36.0,74300.0,28.9971,29.0052,28.9891,29.0052,74300.0
2007-12-28 14:30:00,36.0,36.01,35.96,35.99,83000.0,29.0052,29.0133,28.973,28.9971,83000.0
2007-12-28 14:40:00,36.0,36.0,35.94,35.99,77900.0,29.0052,29.0052,28.9569,28.9971,77900.0
2007-12-28 14:50:00,35.98,36.0,35.88,36.0,61500.0,28.9891,29.0052,28.9085,29.0052,61500.0
2007-12-28 15:00:00,36.0,36.0,35.91,35.91,60900.0,29.0052,29.0052,28.9327,28.9327,60900.0
2007-12-28 15:10:00,35.91,35.92,35.81,35.87,124200.0,28.9327,28.9407,28.8521,28.9005,124200.0
2007-12-28 15:20:00,35.87,35.98,35.79,35.89,155100.0,28.9005,28.9891,28.836,28.9166,155100.0
2007-12-28 15:30:00,35.89,35.92,35.83,35.88,118000.0,28.9166,28.9407,28.8682,28.9085,118000.0
2007-12-28 15:40:00,35.88,35.89,35.73,35.75,142200.0,28.9085,28.9166,28.7877,28.8038,142200.0
2007-12-28 15:50:00,35.74,35.89,35.74,35.85,268400.0,28.7957,28.9166,28.7957,28.8843,268400.0
2007-12-31 09:30:00,35.9,35.95,35.54,35.55,97000.0,28.9246,28.9649,28.6346,28.6426,97000.0
2007-12-31 09:40:00,35.54,35.6,35.34,35.36,84600.0,28.6346,28.6829,28.4734,28.4895,84600.0
2007-12-31 09:50:00,35.36,35.39,35.3,35.35,92900.0,28.4895,28.5137,28.4412,28.4815,92900.0
2007-12-31 10:00:00,35.35,35.48,35.3,35.45,48300.0,28.4815,28.5862,28.4412,28.5621,48300.0
2007-12-31 10:10:00,35.45,35.58,35.38,35.46,52300.0,28.5621,28.6668,28.5057,28.5701,52300.0
2007-12-31 10:20:00,35.46,35.65,35.46,35.62,49900.0,28.5701,28.7232,28.5701,28.699,49900.0
2007-12-31 10:30:00,35.62,35.68,35.5,35.51,35500.0,28.699,28.7474,28.6023,28.6104,35500.0
2007-12-31 10:40:00,35.51,35.68,35.5,35.53,74300.0,28.6104,28.7474,28.6023,28.6265,74300.0
2007-12-31 10:50:00,35.53,35.64,35.51,35.63,30900.0,28.6265,28.7151,28.6104,28.7071,30900.0
2007-12-31 11:00:00,35.65,35.65,35.52,35.54,26400.0,28.7232,28.7232,28.6185,28.6346,26400.0
2007-12-31 11:10:00,35.56,35.72,35.51,35.51,54600.0,28.6507,28.7796,28.6104,28.6104,54600.0
2007-12-31 11:20:00,35.51,35.65,35.5,35.65,43900.0,28.6104,28.7232,28.6023,28.7232,43900.0
2007-12-31 11:30:00,35.65,35.8,35.65,35.77,66600.0,28.7232,28.8441,28.7232,28.8199,66600.0
2007-12-31 11:40:00,35.79,36.03,35.78,36.03,69400.0,28.836,29.0294,28.8279,29.0294,69400.0
2007-12-31 11:50:00,36.03,36.07,35.92,36.01,72800.0,29.0294,29.0616,28.9407,29.0133,72800.0
2007-12-31 12:00:00,36.0,36.14,35.98,36.1,44900.0,29.0052,29.118,28.9891,29.0858,44900.0
2007-12-31 12:10:00,36.1,36.17,36.02,36.08,34500.0,29.0858,29.1422,29.0213,29.0697,34500.0
2007-12-31 12:20:00,36.07,36.1,35.98,36.0,29300.0,29.0616,29.0858,28.9891,29.0052,29300.0
2007-12-31 12:30:00,36.0,36.06,35.92,35.94,23500.0,29.0052,29.0535,28.9407,28.9569,23500.0
2007-12-31 12:40:00,35.93,36.05,35.91,35.96,35900.0,28.9488,29.0455,28.9327,28.973,35900.0
2007-12-31 12:50:00,35.96,36.05,35.94,36.01,32600.0,28.973,29.0455,28.9569,29.0133,32600.0
2007-12-31 13:00:00,36.0,36.04,35.96,36.04,19100.0,29.0052,29.0374,28.973,29.0374,19100.0
2007-12-31 13:10:00,36.04,36.12,36.02,36.12,32900.0,29.0374,29.1019,29.0213,29.1019,32900.0
2007-12-31 13:20:00,36.13,36.25,36.11,36.19,28300.0,29.1099,29.2066,29.0938,29.1583,28300.0
2007-12-31 13:30:00,36.18,36.2,36.11,36.11,18100.0,29.1502,29.1663,29.0938,29.0938,18100.0
2007-12-31 13:40:00,36.1,36.21,36.03,36.21,28200.0,29.0858,29.1744,29.0294,29.1744,28200.0
2007-12-31 13:50:00,36.2,36.24,36.17,36.21,23700.0,29.1663,29.1986,29.1422,29.1744,23700.0
2007-12-31 14:00:00,36.19,36.21,36.03,36.04,33600.0,29.1583,29.1744,29.0294,29.0374,33600.0
2007-12-31 14:10:00,36.03,36.19,36.03,36.18,28400.0,29.0294,29.1583,29.0294,29.1502,28400.0
2007-12-31 14:20:00,36.19,36.24,36.08,36.09,56200.0,29.1583,29.1986,29.0697,29.0777,56200.0
2007-12-31 14:30:00,36.1,36.14,36.02,36.13,30400.0,29.0858,29.118,29.0213,29.1099,30400.0
2007-12-31 14:40:00,36.13,36.15,36.08,36.09,38800.0,29.1099,29.1261,29.0697,29.0777,38800.0
2007-12-31 14:50:00,36.09,36.14,36.02,36.04,69000.0,29.0777,29.118,29.0213,29.0374,69000.0
2007-12-31 15:00:00,36.04,36.08,36.0,36.04,40800.0,29.0374,29.0697,29.0052,29.0374,40800.0
2007-12-31 15:10:00,36.02,36.1,35.99,36.09,104600.0,29.0213,29.0858,28.9971,29.0777,104600.0
2007-12-31 15:20:00,36.09,36.13,36.03,36.03,48600.0,29.0777,29.1099,29.0294,29.0294,48600.0
2007-12-31 15:30:00,36.03,36.11,35.91,35.92,74300.0,29.0294,29.0938,28.9327,28.9407,74300.0
2007-12-31 15:40:00,35.93,35.93,35.58,35.75,226600.0,28.9488,28.9488,28.6668,28.8038,226600.0
2007-12-31 15:50:00,35.75,35.81,35.63,35.64,229100.0,28.8038,28.8521,28.7071,28.7151,229100.0
2008-01-02 09:30:00,36.08,36.08,35.23,35.42,123000.0,29.0697,29.0697,28.3848,28.5379,123000.0
2008-01-02 09:40:00,35.42,35.48,35.2,35.24,101900.0,28.5379,28.5862,28.3606,28.3929,101900.0
2008-01-02 09:50:00,35.24,35.36,35.17,35.36,67000.0,28.3929,28.4895,28.3365,28.4895,67000.0
2008-01-02 10:00:00,35.34,35.34,35.03,35.13,189800.0,28.4734,28.4734,28.2237,28.3042,189800.0
2008-01-02 10:10:00,35.13,35.23,35.05,35.23,142100.0,28.3042,28.3848,28.2398,28.3848,142100.0
2008-01-02 10:20:00,35.21,35.39,35.17,35.31,51600.0,28.3687,28.5137,28.3365,28.4493,51600.0
2008-01-02 10:30:00,35.31,35.37,35.12,35.29,55800.0,28.4493,28.4976,28.2962,28.4332,55800.0
2008-01-02 10:40:00,35.29,35.34,35.22,35.28,29400.0,28.4332,28.4734,28.3768,28.4251,29400.0
2008-01-02 10:50:00,35.28,35.37,35.2,35.21,44200.0,28.4251,28.4976,28.3606,28.3687,44200.0
2008-01-02 11:00:00,35.2,35.3,35.2,35.2,69900.0,28.3606,28.4412,28.3606,28.3606,69900.0
2008-01-02 11:10:00,35.2,35.23,35.08,35.12,89500.0,28.3606,28.3848,28.264,28.2962,89500.0
2008-01-02 11:20:00,35.12,35.14,35.06,35.09,50300.0,28.2962,28.3123,28.2478,28.272,50300.0
2008-01-02 11:30:00,35.1,35.1,35.05,35.06,20500.0,28.2801,28.2801,28.2398,28.2478,20500.0
2008-01-02 11:40:00,35.06,35.07,35.0,35.02,80200.0,28.2478,28.2559,28.1995,28.2156,80200.0
2008-01-02 11:50:00,35.02,35.07,34.98,35.06,42700.0,28.2156,28.2559,28.1834,28.2478,42700.0
2008-01-02 12:00:00,35.07,35.09,34.96,35.0,32100.0,28.2559,28.272,28.1673,28.1995,32100.0
2008-01-02 12:10:00,34.98,35.01,34.87,34.91,44600.0,28.1834,28.2076,28.0948,28.127,44600.0
2008-01-02 12:20:00,34.91,34.92,34.82,34.84,20200.0,28.127,28.135,28.0545,28.0706,20200.0
2008-01-02 12:30:00,34.83,34.9,34.8,34.87,46800.0,28.0625,28.1189,28.0384,28.0948,46800.0
2008-01-02 12:40:00,34.86,34.92,34.84,34.86,30500.0,28.0867,28.135,28.0706,28.0867,30500.0
2008-01-02 12:50:00,34.85,34.86,34.72,34.8,56400.0,28.0786,28.0867,27.9739,28.0384,56400.0
2008-01-02 13:00:00,34.83,34.9,34.81,34.84,99500.0,28.0625,28.1189,28.0464,28.0706,99500.0
2008-01-02 13:10:00,34.84,34.99,34.79,34.96,72200.0,28.0706,28.1914,28.0303,28.1673,72200.0
2008-01-02 13:20:00,34.93,35.05,34.9,35.04,55900.0,28.1431,28.2398,28.1189,28.2317,55900.0
2008-01-02 13:30:00,35.04,35.13,34.99,35.06,44800.0,28.2317,28.3042,28.1914,28.2478,44800.0
2008-01-02 13:40:00,35.05,35.13,34.99,35.11,45300.0,28.2398,28.3042,28.1914,28.2881,45300.0
2008-01-02 13:50:00,35.12,35.24,35.11,35.21,63600.0,28.2962,28.3929,28.2881,28.3687,63600.0
2008-01-02 14:00:00,35.22,35.42,35.11,35.41,63300.0,28.3768,28.5379,28.2881,28.5298,63300.0
2008-01-02 14:10:00,35.42,35.71,35.36,35.64,105500.0,28.5379,28.7715,28.4895,28.7151,105500.0
2008-01-02 14:20:00,35.64,35.65,35.43,35.44,73200.0,28.7151,28.7232,28.5459,28.554,73200.0
2008-01-02 14:30:00,35.46,35.53,35.28,35.3,45700.0,28.5701,28.6265,28.4251,28.4412,45700.0
2008-01-02 14:40:00,35.27,35.3,35.13,35.24,41400.0,28.417,28.4412,28.3042,28.3929,41400.0
2008-01-02 14:50:00,35.24,35.27,35.12,35.14,48200.0,28.3929,28.417,28.2962,28.3123,48200.0
2008-01-02 15:00:00,35.12,35.15,34.93,35.0,102800.0,28.2962,28.3204,28.1431,28.1995,102800.0
2008-01-02 15:10:00,35.0,35.14,34.99,35.04,126000.0,28.1995,28.3123,28.1914,28.2317,126000.0
2008-01-02 15:20:00,35.04,35.05,34.95,34.97,197800.0,28.2317,28.2398,28.1592,28.1753,197800.0
2008-01-02 15:30:00,34.98,35.07,34.96,35.04,205800.0,28.1834,28.2559,28.1673,28.2317,205800.0
2008-01-02 15:40:00,35.05,35.08,35.0,35.04,159200.0,28.2398,28.264,28.1995,28.2317,159200.0
2008-01-02 15:50:00,35.05,35.11,34.99,35.11,197500.0,28.2398,28.2881,28.1914,28.2881,197500.0
2008-01-03 09:30:00,35.46,35.46,34.93,34.99,91800.0,28.5701,28.5701,28.1431,28.1914,91800.0
2008-01-03 09:40:00,34.94,34.95,34.75,34.86,95100.0,28.1512,28.1592,27.9981,28.0867,95100.0
2008-01-03 09:50:00,34.88,34.89,34.49,34.58,91700.0,28.1028,28.1109,27.7886,27.8611,91700.0
2008-01-03 10:00:00,34.58,34.67,34.41,34.67,87400.0,27.8611,27.9336,27.7241,27.9336,87400.0
2008-01-03 10:10:00,34.66,34.72,34.58,34.59,47500.0,27.9256,27.9739,27.8611,27.8692,47500.0
2008-01-03 10:20:00,34.6,34.7,34.58,34.69,29800.0,27.8772,27.9578,27.8611,27.9497,29800.0
2008-01-03 10:30:00,34.7,34.8,34.57,34.6,67600.0,27.9578,28.0384,27.853,27.8772,67600.0
2008-01-03 10:40:00,34.62,34.65,34.53,34.62,42900.0,27.8933,27.9175,27.8208,27.8933,42900.0
2008-01-03 10:50:00,34.63,34.64,34.52,34.53,24300.0,27.9014,27.9094,27.8128,27.8208,24300.0
2008-01-03 11:00:00,34.53,34.68,34.52,34.59,39100.0,27.8208,27.9417,27.8128,27.8692,39100.0
2008-01-03 11:10:00,34.6,34.63,34.52,34.61,62000.0,27.8772,27.9014,27.8128,27.8853,62000.0
2008-01-03 11:20:00,34.61,34.7,34.6,34.66,54900.0,27.8853,27.9578,27.8772,27.9256,54900.0
2008-01-03 11:30:00,34.68,34.78,34.66,34.71,36400.0,27.9417,28.0222,27.9256,27.9658,36400.0
2008-01-03 11:40:00,34.72,34.92,34.72,34.91,40100.0,27.9739,28.135,27.9739,28.127,40100.0
2008-01-03 11:50:00,34.91,35.01,34.9,34.97,47600.0,28.127,28.2076,28.1189,28.1753,47600.0
2008-01-03 12:00:00,34.96,35.04,34.88,34.94,47200.0,28.1673,28.2317,28.1028,28.1512,47200.0
2008-01-03 12:10:00,34.93,34.98,34.82,34.83,50000.0,28.1431,28.1834,28.0545,28.0625,50000.0
2008-01-03 12:20:00,34.85,34.85,34.76,34.83,28500.0,28.0786,28.0786,28.0061,28.0625,28500.0
2008-01-03 12:30:00,34.85,34.92,34.81,34.87,59100.0,28.0786,28.135,28.0464,28.0948,59100.0
2008-01-03 12:40:00,34.87,34.91,34.65,34.67,297700.0,28.0948,28.127,27.9175,27.9336,297700.0
2008-01-03 12:50:00,34.67,34.74,34.62,34.7,49700.0,27.9336,27.99,27.8933,27.9578,49700.0
2008-01-03 13:00:00,34.73,34.73,34.57,34.59,30200.0,27.982,27.982,27.853,27.8692,30200.0
2008-01-03 13:10:00,34.59,34.62,34.47,34.49,68900.0,27.8692,27.8933,27.7725,27.7886,68900.0
2008-01-03 13:20:00,34.49,34.5,34.36,34.38,104300.0,27.7886,27.7966,27.6838,27.7,104300.0
2008-01-03 13:30:00,34.38,34.51,34.35,34.45,126000.0,27.7,27.8047,27.6758,27.7564,126000.0
2008-01-03 13:40:00,34.46,34.46,34.39,34.45,48500.0,27.7644,27.7644,27.708,27.7564,48500.0
2008-01-03 13:50:00,34.45,34.46,34.37,34.38,47600.0,27.7564,27.7644,27.6919,27.7,47600.0
2008-01-03 14:00:00,34.4,34.42,34.34,34.41,41900.0,27.7161,27.7322,27.6677,27.7241,41900.0
2008-01-03 14:10:00,34.41,34.45,34.35,34.38,55600.0,27.7241,27.7564,27.6758,27.7,55600.0
2008-01-03 14:20:00,34.38,34.4,34.35,34.35,35800.0,27.7,27.7161,27.6758,27.6758,35800.0
2008-01-03 14:30:00,34.35,34.38,34.34,34.34,43700.0,27.6758,27.7,27.6677,27.6677,43700.0
2008-01-03 14:40:00,34.34,34.35,34.25,34.28,77700.0,27.6677,27.6758,27.5952,27.6194,77700.0
2008-01-03 14:50:00,34.28,34.33,34.27,34.27,48800.0,27.6194,27.6597,27.6113,27.6113,48800.0
2008-01-03 15:00:00,34.3,34.33,34.14,34.19,117600.0,27.6355,27.6597,27.5066,27.5469,117600.0
2008-01-03 15:10:00,34.2,34.25,34.15,34.16,81200.0,27.5549,27.5952,27.5147,27.5227,81200.0
2008-01-03 15:20:00,34.18,34.19,34.12,34.17,95500.0,27.5388,27.5469,27.4905,27.5308,95500.0
2008-01-03 15:30:00,34.17,34.26,34.14,34.25,123100.0,27.5308,27.6033,27.5066,27.5952,123100.0
2008-01-03 15:40:00,34.24,34.29,34.17,34.24,140100.0,27.5872,27.6275,27.5308,27.5872,140100.0
2008-01-03 15:50:00,34.24,34.27,34.14,34.27,266900.0,27.5872,27.6113,27.5066,27.6113,266900.0
2008-01-04 09:30:00,34.0,34.0,33.06,33.06,197300.0,27.3938,27.3938,26.6364,26.6364,197300.0
2008-01-04 09:40:00,33.1,33.36,33.07,33.26,89400.0,26.6687,26.8781,26.6445,26.7976,89400.0
2008-01-04 09:50:00,33.25,33.29,32.74,33.0,200300.0,26.7895,26.8218,26.3786,26.5881,200300.0
2008-01-04 10:00:00,33.01,33.26,32.99,33.23,99400.0,26.5962,26.7976,26.58,26.7734,99400.0
2008-01-04 10:10:00,33.25,33.32,33.1,33.1,65600.0,26.7895,26.8459,26.6687,26.6687,65600.0
2008-01-04 10:20:00,33.1,33.15,33.05,33.07,84800.0,26.6687,26.709,26.6284,26.6445,84800.0
2008-01-04 10:30:00,33.07,33.12,32.97,33.08,82200.0,26.6445,26.6848,26.5639,26.6526,82200.0
2008-01-04 10:40:00,33.07,33.1,32.92,32.96,144600.0,26.6445,26.6687,26.5236,26.5559,144600.0
2008-01-04 10:50:00,32.95,33.01,32.91,32.92,104500.0,26.5478,26.5962,26.5156,26.5236,104500.0
2008-01-04 11:00:00,32.92,32.97,32.76,32.79,96600.0,26.5236,26.5639,26.3947,26.4189,96600.0
2008-01-04 11:10:00,32.79,32.86,32.76,32.83,98700.0,26.4189,26.4753,26.3947,26.4511,98700.0
2008-01-04 11:20:00,32.83,32.96,32.79,32.94,87900.0,26.4511,26.5559,26.4189,26.5398,87900.0
2008-01-04 11:30:00,32.94,33.0,32.93,32.97,143000.0,26.5398,26.5881,26.5317,26.5639,143000.0
2008-01-04 11:40:00,32.98,33.06,32.95,33.04,122900.0,26.572,26.6364,26.5478,26.6203,122900.0
2008-01-04 11:50:00,33.04,33.12,32.98,33.09,108500.0,26.6203,26.6848,26.572,26.6606,108500.0
2008-01-04 12:00:00,33.09,33.43,33.07,33.36,150500.0,26.6606,26.9345,26.6445,26.8781,150500.0
2008-01-04 12:10:00,33.36,33.51,33.34,33.4,103700.0,26.8781,26.999,26.862,26.9104,103700.0
2008-01-04 12:20:00,33.4,33.43,33.35,33.36,124300.0,26.9104,26.9345,26.8701,26.8781,124300.0
2008-01-04 12:30:00,33.35,33.38,33.25,33.3,110400.0,26.8701,26.8943,26.7895,26.8298,110400.0
2008-01-04 12:40:00,33.3,33.38,33.26,33.33,90100.0,26.8298,26.8943,26.7976,26.854,90100.0
2008-01-04 12:50:00,33.32,33.36,33.3,33.32,143400.0,26.8459,26.8781,26.8298,26.8459,143400.0
2008-01-04 13:00:00,33.31,33.31,33.15,33.17,117800.0,26.8379,26.8379,26.709,26.7251,117800.0
2008-01-04 13:10:00,33.16,33.26,33.1,33.21,117300.0,26.717,26.7976,26.6687,26.7573,117300.0
2008-01-04 13:20:00,33.21,33.22,33.14,33.18,40500.0,26.7573,26.7654,26.7009,26.7331,40500.0
2008-01-04 13:30:00,33.18,33.19,33.08,33.11,86600.0,26.7331,26.7412,26.6526,26.6767,86600.0
2008-01-04 13:40:00,33.11,33.18,33.11,33.17,32600.0,26.6767,26.7331,26.6767,26.7251,32600.0
2008-01-04 13:50:00,33.17,33.29,33.15,33.24,103800.0,26.7251,26.8218,26.709,26.7815,103800.0
2008-01-04 14:00:00,33.23,33.25,33.05,33.08,92200.0,26.7734,26.7895,26.6284,26.6526,92200.0
2008-01-04 14:10:00,33.09,33.14,33.04,33.13,61300.0,26.6606,26.7009,26.6203,26.6928,61300.0
2008-01-04 14:20:00,33.14,33.14,33.03,33.12,103800.0,26.7009,26.7009,26.6123,26.6848,103800.0
2008-01-04 14:30:00,33.12,33.14,33.05,33.07,61900.0,26.6848,26.7009,26.6284,26.6445,61900.0
2008-01-04 14:40:00,33.07,33.09,33.02,33.06,68300.0,26.6445,26.6606,26.6042,26.6364,68300.0
2008-01-04 14:50:00,33.07,33.14,33.02,33.14,71500.0,26.6445,26.7009,26.6042,26.7009,71500.0
2008-01-04 15:00:00,33.14,33.29,33.12,33.24,121500.0,26.7009,26.8218,26.6848,26.7815,121500.0
2008-01-04 15:10:00,33.24,33.29,33.19,33.25,148000.0,26.7815,26.8218,26.7412,26.7895,148000.0
2008-01-04 15:20:00,33.24,33.25,33.07,33.22,131200.0,26.7815,26.7895,26.6445,26.7654,131200.0
2008-01-04 15:30:00,33.22,33.26,33.16,33.26,261000.0,26.7654,26.7976,26.717,26.7976,261000.0
2008-01-04 15:40:00,33.26,33.33,33.2,33.29,245700.0,26.7976,26.854,26.7492,26.8218,245700.0
2008-01-04 15:50:00,33.29,33.32,33.21,33.27,339200.0,26.8218,26.8459,26.7573,26.8056,339200.0
2008-01-07 09:30:00,33.5,33.5,33.25,33.37,185600.0,26.9909,26.9909,26.7895,26.8862,185600.0
2008-01-07 09:40:00,33.39,33.52,33.35,33.52,103000.0,26.9023,27.0071,26.8701,27.0071,103000.0
2008-01-07 09:50:00,33.52,33.68,33.51,33.58,138900.0,27.0071,27.136,26.999,27.0554,138900.0
2008-01-07 10:00:00,33.59,33.75,33.58,33.68,169600.0,27.0635,27.1924,27.0554,27.136,169600.0
2008-01-07 10:10:00,33.68,33.68,33.49,33.52,150700.0,27.136,27.136,26.9829,27.0071,150700.0
2008-01-07 10:20:00,33.5,33.65,33.44,33.45,135000.0,26.9909,27.1118,26.9426,26.9507,135000.0
2008-01-07 10:30:00,33.46,33.58,33.41,33.51,99700.0,26.9587,27.0554,26.9184,26.999,99700.0
2008-01-07 10:40:00,33.51,33.77,33.5,33.73,89400.0,26.999,27.2085,26.9909,27.1763,89400.0
2008-01-07 10:50:00,33.73,33.93,33.71,33.8,96300.0,27.1763,27.3374,27.1601,27.2327,96300.0
2008-01-07 11:00:00,33.82,34.05,33.8,34.05,97000.0,27.2488,27.4341,27.2327,27.4341,97000.0
2008-01-07 11:10:00,34.05,34.05,34.0,34.01,50300.0,27.4341,27.4341,27.3938,27.4019,50300.0
2008-01-07 11:20:00,34.01,34.05,33.94,34.05,87300.0,27.4019,27.4341,27.3455,27.4341,87300.0
2008-01-07 11:30:00,34.02,34.18,34.01,34.1,63100.0,27.4099,27.5388,27.4019,27.4744,63100.0
2008-01-07 11:40:00,34.11,34.32,34.11,34.31,95400.0,27.4824,27.6516,27.4824,27.6436,95400.0
2008-01-07 11:50:00,34.31,34.4,34.18,34.19,65400.0,27.6436,27.7161,27.5388,27.5469,65400.0
2008-01-07 12:00:00,34.19,34.29,34.15,34.2,83700.0,27.5469,27.6275,27.5147,27.5549,83700.0
2008-01-07 12:10:00,34.21,34.25,34.14,34.2,67100.0,27.563,27.5952,27.5066,27.5549,67100.0
2008-01-07 12:20:00,34.2,34.34,34.2,34.33,65400.0,27.5549,27.6677,27.5549,27.6597,65400.0
2008-01-07 12:30:00,34.34,34.44,34.34,34.44,72300.0,27.6677,27.7483,27.6677,27.7483,72300.0
2008-01-07 12:40:00,34.44,34.55,34.4,34.55,73800.0,27.7483,27.8369,27.7161,27.8369,73800.0
2008-01-07 12:50:00,34.57,34.61,34.51,34.57,61800.0,27.853,27.8853,27.8047,27.853,61800.0
2008-01-07 13:00:00,34.55,34.65,34.54,34.59,75800.0,27.8369,27.9175,27.8289,27.8692,75800.0
2008-01-07 13:10:00,34.59,34.63,34.49,34.53,59700.0,27.8692,27.9014,27.7886,27.8208,59700.0
2008-01-07 13:20:00,34.55,34.61,34.51,34.59,45000.0,27.8369,27.8853,27.8047,27.8692,45000.0
2008-01-07 13:30:00,34.59,34.61,34.54,34.58,45000.0,27.8692,27.8853,27.8289,27.8611,45000.0
2008-01-07 13:40:00,34.57,34.58,34.4,34.43,80300.0,27.853,27.8611,27.7161,27.7402,80300.0
2008-01-07 13:50:00,34.41,34.43,34.2,34.33,205400.0,27.7241,27.7402,27.5549,27.6597,205400.0
2008-01-07 14:00:00,34.33,34.41,34.22,34.22,160400.0,27.6597,27.7241,27.5711,27.5711,160400.0
2008-01-07 14:10:00,34.2,34.36,34.18,34.35,65700.0,27.5549,27.6838,27.5388,27.6758,65700.0
2008-01-07 14:20:00,34.34,34.38,34.25,34.29,70000.0,27.6677,27.7,27.5952,27.6275,70000.0
2008-01-07 14:30:00,34.28,34.46,34.26,34.45,65500.0,27.6194,27.7644,27.6033,27.7564,65500.0
2008-01-07 14:40:00,34.46,34.49,34.23,34.25,107700.0,27.7644,27.7886,27.5791,27.5952,107700.0
2008-01-07 14:50:00,34.26,34.34,34.14,34.34,120800.0,27.6033,27.6677,27.5066,27.6677,120800.0
2008-01-07 15:00:00,34.34,34.35,34.19,34.21,87400.0,27.6677,27.6758,27.5469,27.563,87400.0
2008-01-07 15:10:00,34.21,34.27,34.12,34.18,88800.0,27.563,27.6113,27.4905,27.5388,88800.0
2008-01-07 15:20:00,34.19,34.27,34.19,34.22,132600.0,27.5469,27.6113,27.5469,27.5711,132600.0
2008-01-07 15:30:00,34.22,34.25,34.06,34.1,199600.0,27.5711,27.5952,27.4421,27.4744,199600.0
2008-01-07 15:40:00,34.1,34.33,34.09,34.31,205100.0,27.4744,27.6597,27.4663,27.6436,205100.0
2008-01-07 15:50:00,34.29,34.38,34.22,34.28,249800.0,27.6275,27.7,27.5711,27.6194,249800.0
2008-01-08 09:30:00,34.53,35.45,33.5,34.13,161700.0,27.8208,28.5621,26.9909,27.4985,161700.0
2008-01-08 09:40:00,34.14,34.46,34.05,34.44,112500.0,27.5066,27.7644,27.4341,27.7483,112500.0
2008-01-08 09:50:00,34.45,34.6,34.26,34.33,130700.0,27.7564,27.8772,27.6033,27.6597,130700.0
2008-01-08 10:00:00,34.34,34.73,34.26,34.7,99200.0,27.6677,27.982,27.6033,27.9578,99200.0
2008-01-08 10:10:00,34.72,34.72,34.44,34.46,69800.0,27.9739,27.9739,27.7483,27.7644,69800.0
2008-01-08 10:20:00,34.46,34.47,34.27,34.32,96000.0,27.7644,27.7725,27.6113,27.6516,96000.0
2008-01-08 10:30:00,34.32,34.37,34.24,34.3,72300.0,27.6516,27.6919,27.5872,27.6355,72300.0
2008-01-08 10:40:00,34.29,34.34,34.19,34.19,71400.0,27.6275,27.6677,27.5469,27.5469,71400.0
2008-01-08 10:50:00,34.2,34.39,34.19,34.32,70400.0,27.5549,27.708,27.5469,27.6516,70400.0
2008-01-08 11:00:00,34.31,34.33,34.21,34.21,59700.0,27.6436,27.6597,27.563,27.563,59700.0
2008-01-08 11:10:00,34.21,34.24,34.0,34.1,69200.0,27.563,27.5872,27.3938,27.4744,69200.0
2008-01-08 11:20:00,34.11,34.11,34.03,34.05,73700.0,27.4824,27.4824,27.418,27.4341,73700.0
2008-01-08 11:30:00,34.05,34.11,33.97,34.03,154600.0,27.4341,27.4824,27.3696,27.418,154600.0
2008-01-08 11:40:00,34.03,34.15,33.94,33.96,91500.0,27.418,27.5147,27.3455,27.3616,91500.0
2008-01-08 11:50:00,33.97,34.05,33.94,34.01,85100.0,27.3696,27.4341,27.3455,27.4019,85100.0
2008-01-08 12:00:00,34.01,34.02,33.72,33.82,267600.0,27.4019,27.4099,27.1682,27.2488,267600.0
2008-01-08 12:10:00,33.82,33.94,33.76,33.85,51600.0,27.2488,27.3455,27.2004,27.2729,51600.0
2008-01-08 12:20:00,33.84,33.88,33.8,33.84,59200.0,27.2649,27.2971,27.2327,27.2649,59200.0
2008-01-08 12:30:00,33.83,33.85,33.72,33.72,53000.0,27.2568,27.2729,27.1682,27.1682,53000.0
2008-01-08 12:40:00,33.73,33.84,33.67,33.84,52500.0,27.1763,27.2649,27.1279,27.2649,52500.0
2008-01-08 12:50:00,33.83,33.87,33.78,33.8,82800.0,27.2568,27.2891,27.2165,27.2327,82800.0
2008-01-08 13:00:00,33.81,33.95,33.68,33.93,114500.0,27.2407,27.3535,27.136,27.3374,114500.0
2008-01-08 13:10:00,33.92,34.13,33.82,33.85,77900.0,27.3293,27.4985,27.2488,27.2729,77900.0
2008-01-08 13:20:00,33.82,34.03,33.78,34.03,35100.0,27.2488,27.418,27.2165,27.418,35100.0
2008-01-08 13:30:00,34.03,34.03,33.9,33.92,50300.0,27.418,27.418,27.3132,27.3293,50300.0
2008-01-08 13:40:00,33.94,34.04,33.92,34.01,49600.0,27.3455,27.426,27.3293,27.4019,49600.0
2008-01-08 13:50:00,34.02,34.16,34.02,34.16,43000.0,27.4099,27.5227,27.4099,27.5227,43000.0
2008-01-08 14:00:00,34.15,34.25,34.1,34.25,79200.0,27.5147,27.5952,27.4744,27.5952,79200.0
2008-01-08 14:10:00,34.25,34.29,34.2,34.26,64300.0,27.5952,27.6275,27.5549,27.6033,64300.0
2008-01-08 14:20:00,34.27,34.4,34.27,34.37,44200.0,27.6113,27.7161,27.6113,27.6919,44200.0
2008-01-08 14:30:00,34.37,34.39,34.26,34.26,58700.0,27.6919,27.708,27.6033,27.6033,58700.0
2008-01-08 14:40:00,34.27,34.29,33.94,34.0,96700.0,27.6113,27.6275,27.3455,27.3938,96700.0
2008-01-08 14:50:00,34.01,34.03,33.75,33.77,109000.0,27.4019,27.418,27.1924,27.2085,109000.0
2008-01-08 15:00:00,33.77,33.83,33.59,33.64,140400.0,27.2085,27.2568,27.0635,27.1037,140400.0
2008-01-08 15:10:00,33.66,33.67,33.52,33.6,131600.0,27.1199,27.1279,27.0071,27.0715,131600.0
2008-01-08 15:20:00,33.61,33.63,33.4,33.58,223800.0,27.0796,27.0957,26.9104,27.0554,223800.0
2008-01-08 15:30:00,33.58,33.76,33.48,33.62,192800.0,27.0554,27.2004,26.9748,27.0876,192800.0
2008-01-08 15:40:00,33.62,33.66,33.43,33.46,226800.0,27.0876,27.1199,26.9345,26.9587,226800.0
2008-01-08 15:50:00,33.46,33.48,33.3,33.34,358200.0,26.9587,26.9748,26.8298,26.862,358200.0
2008-01-09 09:30:00,33.45,33.47,33.0,33.36,130600.0,26.9507,26.9668,26.5881,26.8781,130600.0
2008-01-09 09:40:00,33.36,33.65,33.28,33.58,69300.0,26.8781,27.1118,26.8137,27.0554,69300.0
2008-01-09 09:50:00,33.57,33.58,33.4,33.56,90600.0,27.0473,27.0554,26.9104,27.0393,90600.0
2008-01-09 10:00:00,33.56,33.74,33.5,33.52,78500.0,27.0393,27.1843,26.9909,27.0071,78500.0
2008-01-09 10:10:00,33.53,33.56,33.48,33.52,80100.0,27.0151,27.0393,26.9748,27.0071,80100.0
2008-01-09 10:20:00,33.51,33.58,33.45,33.55,66200.0,26.999,27.0554,26.9507,27.0312,66200.0
2008-01-09 10:30:00,33.53,33.65,33.5,33.61,65100.0,27.0151,27.1118,26.9909,27.0796,65100.0
2008-01-09 10:40:00,33.6,33.84,33.59,33.77,71000.0,27.0715,27.2649,27.0635,27.2085,71000.0
2008-01-09 10:50:00,33.76,33.88,33.69,33.85,81900.0,27.2004,27.2971,27.144,27.2729,81900.0
2008-01-09 11:00:00,33.85,33.91,33.75,33.88,99800.0,27.2729,27.3213,27.1924,27.2971,99800.0
2008-01-09 11:10:00,33.88,34.03,33.79,34.03,161500.0,27.2971,27.418,27.2246,27.418,161500.0
2008-01-09 11:20:00,34.02,34.02,33.78,33.83,134200.0,27.4099,27.4099,27.2165,27.2568,134200.0
2008-01-09 11:30:00,33.85,33.86,33.7,33.72,107000.0,27.2729,27.281,27.1521,27.1682,107000.0
2008-01-09 11:40:00,33.7,33.74,33.59,33.66,112000.0,27.1521,27.1843,27.0635,27.1199,112000.0
2008-01-09 11:50:00,33.64,33.64,33.52,33.55,133900.0,27.1037,27.1037,27.0071,27.0312,133900.0
2008-01-09 12:00:00,33.54,33.55,33.45,33.45,118200.0,27.0232,27.0312,26.9507,26.9507,118200.0
2008-01-09 12:10:00,33.46,33.73,33.39,33.4,146900.0,26.9587,27.1763,26.9023,26.9104,146900.0
2008-01-09 12:20:00,33.4,33.43,33.32,33.36,74600.0,26.9104,26.9345,26.8459,26.8781,74600.0
2008-01-09 12:30:00,33.35,33.37,33.22,33.24,68500.0,26.8701,26.8862,26.7654,26.7815,68500.0
2008-01-09 12:40:00,33.24,33.27,33.09,33.11,57500.0,26.7815,26.8056,26.6606,26.6767,57500.0
2008-01-09 12:50:00,33.1,33.12,33.05,33.1,61100.0,26.6687,26.6848,26.6284,26.6687,61100.0
2008-01-09 13:00:00,33.13,33.18,33.06,33.07,95900.0,26.6928,26.7331,26.6364,26.6445,95900.0
2008-01-09 13:10:00,33.07,33.08,32.86,32.97,97200.0,26.6445,26.6526,26.4753,26.5639,97200.0
2008-01-09 13:20:00,32.99,33.03,32.95,32.97,70400.0,26.58,26.6123,26.5478,26.5639,70400.0
2008-01-09 13:30:00,32.98,32.98,32.77,32.8,74900.0,26.572,26.572,26.4028,26.427,74900.0
2008-01-09 13:40:00,32.8,32.83,32.67,32.67,61700.0,26.427,26.4511,26.3222,26.3222,61700.0
2008-01-09 13:50:00,32.67,32.74,32.6,32.61,82900.0,26.3222,26.3786,26.2658,26.2739,82900.0
2008-01-09 14:00:00,32.6,32.63,32.52,32.52,112900.0,26.2658,26.29,26.2014,26.2014,112900.0
2008-01-09 14:10:00,32.55,32.66,32.42,32.52,110700.0,26.2255,26.3142,26.1208,26.2014,110700.0
2008-01-09 14:20:00,32.52,32.57,32.43,32.51,115100.0,26.2014,26.2416,26.1288,26.1933,115100.0
2008-01-09 14:30:00,32.55,32.62,32.49,32.54,136200.0,26.2255,26.2819,26.1772,26.2175,136200.0
2008-01-09 14:40:00,32.55,32.8,32.51,32.79,89900.0,26.2255,26.427,26.1933,26.4189,89900.0
2008-01-09 14:50:00,32.8,32.88,32.7,32.8,198300.0,26.427,26.4914,26.3464,26.427,198300.0
2008-01-09 15:00:00,32.8,32.98,32.79,32.93,204700.0,26.427,26.572,26.4189,26.5317,204700.0
2008-01-09 15:10:00,32.93,33.08,32.79,33.05,232800.0,26.5317,26.6526,26.4189,26.6284,232800.0
2008-01-09 15:20:00,33.06,33.18,33.0,33.06,144400.0,26.6364,26.7331,26.5881,26.6364,144400.0
2008-01-09 15:30:00,33.05,33.27,32.99,33.21,241400.0,26.6284,26.8056,26.58,26.7573,241400.0
2008-01-09 15:40:00,33.22,33.3,33.06,33.15,242100.0,26.7654,26.8298,26.6364,26.709,242100.0
2008-01-09 15:50:00,33.14,33.29,33.1,33.2,284300.0,26.7009,26.8218,26.6687,26.7492,284300.0
2008-01-10 09:30:00,33.17,33.17,32.65,32.66,115500.0,26.7251,26.7251,26.3061,26.3142,115500.0
2008-01-10 09:40:00,32.67,32.97,32.57,32.86,72500.0,26.3222,26.5639,26.2416,26.4753,72500.0
2008-01-10 09:50:00,32.86,33.18,32.83,33.11,156400.0,26.4753,26.7331,26.4511,26.6767,156400.0
2008-01-10 10:00:00,33.16,33.72,33.1,33.67,307400.0,26.717,27.1682,26.6687,27.1279,307400.0
2008-01-10 10:10:00,33.68,33.79,33.46,33.75,123700.0,27.136,27.2246,26.9587,27.1924,123700.0
2008-01-10 10:20:00,33.75,33.91,33.64,33.8,63100.0,27.1924,27.3213,27.1037,27.2327,63100.0
2008-01-10 10:30:00,33.79,34.0,33.79,34.0,88200.0,27.2246,27.3938,27.2246,27.3938,88200.0
2008-01-10 10:40:00,34.0,34.01,33.93,33.93,85000.0,27.3938,27.4019,27.3374,27.3374,85000.0
2008-01-10 10:50:00,33.94,33.98,33.71,33.72,102000.0,27.3455,27.3777,27.1601,27.1682,102000.0
2008-01-10 11:00:00,33.72,33.79,33.59,33.66,91200.0,27.1682,27.2246,27.0635,27.1199,91200.0
2008-01-10 11:10:00,33.67,33.7,33.5,33.5,74800.0,27.1279,27.1521,26.9909,26.9909,74800.0
2008-01-10 11:20:00,33.5,33.75,33.5,33.7,76700.0,26.9909,27.1924,26.9909,27.1521,76700.0
2008-01-10 11:30:00,33.71,33.74,33.41,33.49,104800.0,27.1601,27.1843,26.9184,26.9829,104800.0
2008-01-10 11:40:00,33.47,33.5,33.36,33.49,75700.0,26.9668,26.9909,26.8781,26.9829,75700.0
2008-01-10 11:50:00,33.49,33.6,33.43,33.53,101700.0,26.9829,27.0715,26.9345,27.0151,101700.0
2008-01-10 12:00:00,33.53,33.53,33.45,33.49,54100.0,27.0151,27.0151,26.9507,26.9829,54100.0
2008-01-10 12:10:00,33.5,33.91,33.45,33.83,127600.0,26.9909,27.3213,26.9507,27.2568,127600.0
2008-01-10 12:20:00,33.8,33.95,33.69,33.73,157500.0,27.2327,27.3535,27.144,27.1763,157500.0
2008-01-10 12:30:00,33.73,33.87,33.66,33.7,155000.0,27.1763,27.2891,27.1199,27.1521,155000.0
2008-01-10 12:40:00,33.7,33.71,33.56,33.67,96500.0,27.1521,27.1601,27.0393,27.1279,96500.0
2008-01-10 12:50:00,33.67,33.95,33.64,33.91,96300.0,27.1279,27.3535,27.1037,27.3213,96300.0
2008-01-10 13:00:00,33.91,33.98,33.76,33.95,81500.0,27.3213,27.3777,27.2004,27.3535,81500.0
2008-01-10 13:10:00,33.95,33.95,33.6,33.73,114000.0,27.3535,27.3535,27.0715,27.1763,114000.0
2008-01-10 13:20:00,33.75,34.06,33.74,34.05,144700.0,27.1924,27.4421,27.1843,27.4341,144700.0
2008-01-10 13:30:00,34.05,34.08,33.85,33.94,163400.0,27.4341,27.4583,27.2729,27.3455,163400.0
2008-01-10 13:40:00,33.94,34.07,33.82,33.96,74700.0,27.3455,27.4502,27.2488,27.3616,74700.0
2008-01-10 13:50:00,33.97,34.02,33.88,34.01,73400.0,27.3696,27.4099,27.2971,27.4019,73400.0
2008-01-10 14:00:00,33.99,34.15,33.93,34.14,114900.0,27.3857,27.5147,27.3374,27.5066,114900.0
2008-01-10 14:10:00,34.14,34.46,34.06,34.43,173200.0,27.5066,27.7644,27.4421,27.7402,173200.0
2008-01-10 14:20:00,34.45,34.66,34.39,34.65,161700.0,27.7564,27.9256,27.708,27.9175,161700.0
2008-01-10 14:30:00,34.65,34.9,34.53,34.88,152000.0,27.9175,28.1189,27.8208,28.1028,152000.0
2008-01-10 14:40:00,34.88,35.02,34.81,34.92,146400.0,28.1028,28.2156,28.0464,28.135,146400.0
2008-01-10 14:50:00,34.93,35.27,34.93,35.18,178700.0,28.1431,28.417,28.1431,28.3445,178700.0
2008-01-10 15:00:00,35.2,35.41,35.11,35.41,186300.0,28.3606,28.5298,28.2881,28.5298,186300.0
2008-01-10 15:10:00,35.41,35.47,35.17,35.19,255200.0,28.5298,28.5782,28.3365,28.3526,255200.0
2008-01-10 15:20:00,35.18,35.37,35.03,35.11,309000.0,28.3445,28.4976,28.2237,28.2881,309000.0
2008-01-10 15:30:00,35.1,35.17,35.0,35.02,313900.0,28.2801,28.3365,28.1995,28.2156,313900.0
2008-01-10 15:40:00,35.03,35.11,34.95,35.0,462000.0,28.2237,28.2881,28.1592,28.1995,462000.0
2008-01-10 15:50:00,35.0,35.02,34.85,34.9,443000.0,28.1995,28.2156,28.0786,28.1189,443000.0
2008-01-11 09:30:00,34.65,34.65,33.96,34.2,180800.0,27.9175,27.9175,27.3616,27.5549,180800.0
2008-01-11 09:40:00,34.2,34.53,34.16,34.43,115500.0,27.5549,27.8208,27.5227,27.7402,115500.0
2008-01-11 09:50:00,34.44,34.63,34.41,34.56,105500.0,27.7483,27.9014,27.7241,27.845,105500.0
2008-01-11 10:00:00,34.57,34.61,34.47,34.57,100500.0,27.853,27.8853,27.7725,27.853,100500.0
2008-01-11 10:10:00,34.57,34.57,34.06,34.14,166800.0,27.853,27.853,27.4421,27.5066,166800.0
2008-01-11 10:20:00,34.14,34.14,34.0,34.07,156400.0,27.5066,27.5066,27.3938,27.4502,156400.0
2008-01-11 10:30:00,34.07,34.15,34.02,34.08,103000.0,27.4502,27.5147,27.4099,27.4583,103000.0
2008-01-11 10:40:00,34.07,34.3,34.03,34.3,95400.0,27.4502,27.6355,27.418,27.6355,95400.0
2008-01-11 10:50:00,34.3,34.48,34.18,34.43,121600.0,27.6355,27.7805,27.5388,27.7402,121600.0
2008-01-11 11:00:00,34.43,34.54,34.39,34.54,97500.0,27.7402,27.8289,27.708,27.8289,97500.0
2008-01-11 11:10:00,34.52,34.75,34.52,34.58,52200.0,27.8128,27.9981,27.8128,27.8611,52200.0
2008-01-11 11:20:00,34.58,34.84,34.57,34.84,49800.0,27.8611,28.0706,27.853,28.0706,49800.0
2008-01-11 11:30:00,34.84,35.16,34.83,35.07,78500.0,28.0706,28.3284,28.0625,28.2559,78500.0
2008-01-11 11:40:00,35.08,35.18,34.99,35.12,63300.0,28.264,28.3445,28.1914,28.2962,63300.0
2008-01-11 11:50:00,35.14,35.21,35.12,35.13,40500.0,28.3123,28.3687,28.2962,28.3042,40500.0
2008-01-11 12:00:00,35.14,35.16,34.99,34.99,31200.0,28.3123,28.3284,28.1914,28.1914,31200.0
2008-01-11 12:10:00,34.99,35.01,34.86,34.86,75800.0,28.1914,28.2076,28.0867,28.0867,75800.0
2008-01-11 12:20:00,34.86,34.87,34.73,34.83,53700.0,28.0867,28.0948,27.982,28.0625,53700.0
2008-01-11 12:30:00,34.85,34.85,34.71,34.79,31100.0,28.0786,28.0786,27.9658,28.0303,31100.0
2008-01-11 12:40:00,34.79,34.96,34.79,34.95,63200.0,28.0303,28.1673,28.0303,28.1592,63200.0
2008-01-11 12:50:00,34.95,35.01,34.91,35.0,58100.0,28.1592,28.2076,28.127,28.1995,58100.0
2008-01-11 13:00:00,35.0,35.01,34.81,34.85,40700.0,28.1995,28.2076,28.0464,28.0786,40700.0
2008-01-11 13:10:00,34.86,34.89,34.75,34.82,33600.0,28.0867,28.1109,27.9981,28.0545,33600.0
2008-01-11 13:20:00,34.81,34.86,34.67,34.8,66700.0,28.0464,28.0867,27.9336,28.0384,66700.0
2008-01-11 13:30:00,34.8,34.89,34.71,34.75,56700.0,28.0384,28.1109,27.9658,27.9981,56700.0
2008-01-11 13:40:00,34.76,34.88,34.69,34.76,47200.0,28.0061,28.1028,27.9497,28.0061,47200.0
2008-01-11 13:50:00,34.75,34.81,34.68,34.76,68500.0,27.9981,28.0464,27.9417,28.0061,68500.0
2008-01-11 14:00:00,34.75,34.77,34.7,34.77,68500.0,27.9981,28.0142,27.9578,28.0142,68500.0
2008-01-11 14:10:00,34.78,35.0,34.73,34.99,68900.0,28.0222,28.1995,27.982,28.1914,68900.0
2008-01-11 14:20:00,34.99,35.0,34.89,34.94,39100.0,28.1914,28.1995,28.1109,28.1512,39100.0
2008-01-11 14:30:00,34.93,34.95,34.67,34.71,101800.0,28.1431,28.1592,27.9336,27.9658,101800.0
2008-01-11 14:40:00,34.7,34.94,34.69,34.71,51900.0,27.9578,28.1512,27.9497,27.9658,51900.0
2008-01-11 14:50:00,34.7,34.79,34.64,34.74,170900.0,27.9578,28.0303,27.9094,27.99,170900.0
2008-01-11 15:00:00,34.75,34.84,34.7,34.74,93700.0,27.9981,28.0706,27.9578,27.99,93700.0
2008-01-11 15:10:00,34.74,34.76,34.56,34.67,128800.0,27.99,28.0061,27.845,27.9336,128800.0
2008-01-11 15:20:00,34.7,34.91,34.58,34.89,102500.0,27.9578,28.127,27.8611,28.1109,102500.0
2008-01-11 15:30:00,34.91,35.04,34.77,35.03,196600.0,28.127,28.2317,28.0142,28.2237,196600.0
2008-01-11 15:40:00,35.03,35.18,34.95,35.17,208600.0,28.2237,28.3445,28.1592,28.3365,208600.0
2008-01-11 15:50:00,35.16,35.18,34.91,35.08,471700.0,28.3284,28.3445,28.127,28.264,471700.0
2008-01-14 09:30:00,35.59,35.98,35.44,35.47,169800.0,28.6749,28.9891,28.554,28.5782,169800.0
2008-01-14 09:40:00,35.49,35.81,35.41,35.61,120500.0,28.5943,28.8521,28.5298,28.691,120500.0
2008-01-14 09:50:00,35.57,35.78,35.47,35.65,172700.0,28.6587,28.8279,28.5782,28.7232,172700.0
2008-01-14 10:00:00,35.61,35.68,35.45,35.52,82000.0,28.691,28.7474,28.5621,28.6185,82000.0
2008-01-14 10:10:00,35.53,35.82,35.48,35.73,79600.0,28.6265,28.8602,28.5862,28.7877,79600.0
2008-01-14 10:20:00,35.73,35.94,35.65,35.84,95500.0,28.7877,28.9569,28.7232,28.8763,95500.0
2008-01-14 10:30:00,35.84,36.0,35.8,35.96,134000.0,28.8763,29.0052,28.8441,28.973,134000.0
2008-01-14 10:40:00,35.96,35.98,35.84,35.9,67900.0,28.973,28.9891,28.8763,28.9246,67900.0
2008-01-14 10:50:00,35.9,35.96,35.82,35.94,79300.0,28.9246,28.973,28.8602,28.9569,79300.0
2008-01-14 11:00:00,35.95,36.07,35.92,36.06,98100.0,28.9649,29.0616,28.9407,29.0535,98100.0
2008-01-14 11:10:00,36.06,36.24,36.03,36.06,104200.0,29.0535,29.1986,29.0294,29.0535,104200.0
2008-01-14 11:20:00,36.07,36.09,35.98,36.04,82400.0,29.0616,29.0777,28.9891,29.0374,82400.0
2008-01-14 11:30:00,36.04,36.08,35.99,36.05,53200.0,29.0374,29.0697,28.9971,29.0455,53200.0
2008-01-14 11:40:00,36.04,36.1,36.0,36.09,47900.0,29.0374,29.0858,29.0052,29.0777,47900.0
2008-01-14 11:50:00,36.09,36.18,36.07,36.11,37400.0,29.0777,29.1502,29.0616,29.0938,37400.0
2008-01-14 12:00:00,36.12,36.21,36.08,36.13,55700.0,29.1019,29.1744,29.0697,29.1099,55700.0
2008-01-14 12:10:00,36.13,36.14,36.01,36.07,44300.0,29.1099,29.118,29.0133,29.0616,44300.0
2008-01-14 12:20:00,36.06,36.15,36.0,36.1,31800.0,29.0535,29.1261,29.0052,29.0858,31800.0
2008-01-14 12:30:00,36.08,36.16,36.07,36.14,37100.0,29.0697,29.1341,29.0616,29.118,37100.0
2008-01-14 12:40:00,36.13,36.14,36.04,36.05,68000.0,29.1099,29.118,29.0374,29.0455,68000.0
2008-01-14 12:50:00,36.05,36.19,36.05,36.17,70300.0,29.0455,29.1583,29.0455,29.1422,70300.0
2008-01-14 13:00:00,36.16,36.22,36.08,36.18,116200.0,29.1341,29.1825,29.0697,29.1502,116200.0
2008-01-14 13:10:00,36.16,36.19,36.0,36.03,50900.0,29.1341,29.1583,29.0052,29.0294,50900.0
2008-01-14 13:20:00,36.03,36.08,35.98,35.99,70400.0,29.0294,29.0697,28.9891,28.9971,70400.0
2008-01-14 13:30:00,35.99,36.06,35.96,36.06,32400.0,28.9971,29.0535,28.973,29.0535,32400.0
2008-01-14 13:40:00,36.06,36.09,35.95,36.01,58600.0,29.0535,29.0777,28.9649,29.0133,58600.0
2008-01-14 13:50:00,36.01,36.19,35.98,36.18,93100.0,29.0133,29.1583,28.9891,29.1502,93100.0
2008-01-14 14:00:00,36.18,36.2,36.06,36.12,62400.0,29.1502,29.1663,29.0535,29.1019,62400.0
2008-01-14 14:10:00,36.12,36.14,35.87,35.87,130000.0,29.1019,29.118,28.9005,28.9005,130000.0
2008-01-14 14:20:00,35.9,36.0,35.89,35.95,82200.0,28.9246,29.0052,28.9166,28.9649,82200.0
2008-01-14 14:30:00,35.95,36.02,35.88,35.96,105000.0,28.9649,29.0213,28.9085,28.973,105000.0
2008-01-14 14:40:00,35.94,36.03,35.9,35.99,135600.0,28.9569,29.0294,28.9246,28.9971,135600.0
2008-01-14 14:50:00,35.99,36.02,35.94,36.0,81600.0,28.9971,29.0213,28.9569,29.0052,81600.0
2008-01-14 15:00:00,36.0,36.04,35.97,35.97,64200.0,29.0052,29.0374,28.981,28.981,64200.0
2008-01-14 15:10:00,35.97,36.03,35.9,35.93,88700.0,28.981,29.0294,28.9246,28.9488,88700.0
2008-01-14 15:20:00,35.93,35.96,35.86,35.91,86900.0,28.9488,28.973,28.8924,28.9327,86900.0
2008-01-14 15:30:00,35.92,36.01,35.89,36.0,115100.0,28.9407,29.0133,28.9166,29.0052,115100.0
2008-01-14 15:40:00,36.0,36.12,35.96,36.07,161200.0,29.0052,29.1019,28.973,29.0616,161200.0
2008-01-14 15:50:00,36.07,36.07,35.91,35.95,264800.0,29.0616,29.0616,28.9327,28.9649,264800.0
2008-01-15 09:30:00,36.06,36.06,35.41,35.53,143100.0,29.0535,29.0535,28.5298,28.6265,143100.0
2008-01-15 09:40:00,35.53,35.79,35.24,35.66,148500.0,28.6265,28.836,28.3929,28.7313,148500.0
2008-01-15 09:50:00,35.66,35.79,35.5,35.53,92900.0,28.7313,28.836,28.6023,28.6265,92900.0
2008-01-15 10:00:00,35.54,35.67,35.53,35.6,122900.0,28.6346,28.7393,28.6265,28.6829,122900.0
2008-01-15 10:10:00,35.6,35.64,35.55,35.59,125500.0,28.6829,28.7151,28.6426,28.6749,125500.0
2008-01-15 10:20:00,35.6,35.61,35.53,35.57,91300.0,28.6829,28.691,28.6265,28.6587,91300.0
2008-01-15 10:30:00,35.57,35.72,35.54,35.63,61000.0,28.6587,28.7796,28.6346,28.7071,61000.0
2008-01-15 10:40:00,35.62,35.62,35.5,35.58,207000.0,28.699,28.699,28.6023,28.6668,207000.0
2008-01-15 10:50:00,35.58,35.71,35.5,35.68,130200.0,28.6668,28.7715,28.6023,28.7474,130200.0
2008-01-15 11:00:00,35.69,35.97,35.69,35.94,140300.0,28.7554,28.981,28.7554,28.9569,140300.0
2008-01-15 11:10:00,35.93,37.11,35.88,37.06,581600.0,28.9488,29.8995,28.9085,29.8592,581600.0
2008-01-15 11:20:00,37.07,37.45,35.97,36.16,739600.0,29.8673,30.1735,28.981,29.1341,739600.0
2008-01-15 11:30:00,36.16,36.34,36.1,36.12,262300.0,29.1341,29.2791,29.0858,29.1019,262300.0
2008-01-15 11:40:00,36.12,36.15,35.74,35.75,164400.0,29.1019,29.1261,28.7957,28.8038,164400.0
2008-01-15 11:50:00,35.76,36.07,35.65,36.04,98100.0,28.8118,29.0616,28.7232,29.0374,98100.0
2008-01-15 12:00:00,36.05,36.05,35.89,35.91,68300.0,29.0455,29.0455,28.9166,28.9327,68300.0
2008-01-15 12:10:00,35.9,36.0,35.82,35.84,119200.0,28.9246,29.0052,28.8602,28.8763,119200.0
2008-01-15 12:20:00,35.83,35.91,35.75,35.75,43900.0,28.8682,28.9327,28.8038,28.8038,43900.0
2008-01-15 12:30:00,35.77,35.88,35.62,35.65,164800.0,28.8199,28.9085,28.699,28.7232,164800.0
2008-01-15 12:40:00,35.65,35.7,35.58,35.58,128900.0,28.7232,28.7635,28.6668,28.6668,128900.0
2008-01-15 12:50:00,35.6,35.64,35.57,35.62,126100.0,28.6829,28.7151,28.6587,28.699,126100.0
2008-01-15 13:00:00,35.62,35.74,35.57,35.72,114700.0,28.699,28.7957,28.6587,28.7796,114700.0
2008-01-15 13:10:00,35.72,35.86,35.67,35.84,137300.0,28.7796,28.8924,28.7393,28.8763,137300.0
2008-01-15 13:20:00,35.84,35.84,35.68,35.79,38800.0,28.8763,28.8763,28.7474,28.836,38800.0
2008-01-15 13:30:00,35.79,35.94,35.73,35.85,63200.0,28.836,28.9569,28.7877,28.8843,63200.0
2008-01-15 13:40:00,35.86,35.88,35.76,35.77,41100.0,28.8924,28.9085,28.8118,28.8199,41100.0
2008-01-15 13:50:00,35.77,35.78,35.63,35.67,170300.0,28.8199,28.8279,28.7071,28.7393,170300.0
2008-01-15 14:00:00,35.66,35.83,35.61,35.79,83900.0,28.7313,28.8682,28.691,28.836,83900.0
2008-01-15 14:10:00,35.79,36.09,35.78,36.08,85500.0,28.836,29.0777,28.8279,29.0697,85500.0
2008-01-15 14:20:00,36.08,36.08,35.77,35.8,131100.0,29.0697,29.0697,28.8199,28.8441,131100.0
2008-01-15 14:30:00,35.79,35.85,35.76,35.85,106400.0,28.836,28.8843,28.8118,28.8843,106400.0
2008-01-15 14:40:00,35.83,35.91,35.75,35.82,143100.0,28.8682,28.9327,28.8038,28.8602,143100.0
2008-01-15 14:50:00,35.81,35.97,35.8,35.83,98500.0,28.8521,28.981,28.8441,28.8682,98500.0
2008-01-15 15:00:00,35.82,35.97,35.75,35.88,126600.0,28.8602,28.981,28.8038,28.9085,126600.0
2008-01-15 15:10:00,35.88,35.96,35.8,35.9,98000.0,28.9085,28.973,28.8441,28.9246,98000.0
2008-01-15 15:20:00,35.89,36.15,35.87,36.0,181100.0,28.9166,29.1261,28.9005,29.0052,181100.0
2008-01-15 15:30:00,35.99,36.34,34.9,36.22,560100.0,28.9971,29.2791,28.1189,29.1825,560100.0
2008-01-15 15:40:00,36.2,36.21,35.91,36.01,150200.0,29.1663,29.1744,28.9327,29.0133,150200.0
2008-01-15 15:50:00,36.01,36.1,35.77,35.8,174000.0,29.0133,29.0858,28.8199,28.8441,174000.0
2008-01-16 09:30:00,35.53,35.87,35.17,35.4,175000.0,28.6265,28.9005,28.3365,28.5218,175000.0
2008-01-16 09:40:00,35.41,35.99,35.38,35.92,141800.0,28.5298,28.9971,28.5057,28.9407,141800.0
2008-01-16 09:50:00,35.9,36.05,35.74,35.75,103900.0,28.9246,29.0455,28.7957,28.8038,103900.0
2008-01-16 10:00:00,35.77,36.01,35.74,35.93,227500.0,28.8199,29.0133,28.7957,28.9488,227500.0
2008-01-16 10:10:00,35.93,36.04,35.91,35.91,166500.0,28.9488,29.0374,28.9327,28.9327,166500.0
2008-01-16 10:20:00,35.94,36.06,35.75,35.8,146600.0,28.9569,29.0535,28.8038,28.8441,146600.0
2008-01-16 10:30:00,35.79,36.16,35.79,36.1,207500.0,28.836,29.1341,28.836,29.0858,207500.0
2008-01-16 10:40:00,36.09,36.2,36.07,36.15,123700.0,29.0777,29.1663,29.0616,29.1261,123700.0
2008-01-16 10:50:00,36.15,36.18,36.04,36.12,94700.0,29.1261,29.1502,29.0374,29.1019,94700.0
2008-01-16 11:00:00,36.12,36.32,36.07,36.3,99700.0,29.1019,29.263,29.0616,29.2469,99700.0
2008-01-16 11:10:00,36.31,36.35,36.22,36.33,62700.0,29.255,29.2872,29.1825,29.2711,62700.0
2008-01-16 11:20:00,36.31,36.44,36.27,36.41,90200.0,29.255,29.3597,29.2227,29.3355,90200.0
2008-01-16 11:30:00,36.4,36.49,36.32,36.42,146400.0,29.3275,29.4,29.263,29.3436,146400.0
2008-01-16 11:40:00,36.42,36.55,36.36,36.55,119100.0,29.3436,29.4483,29.2952,29.4483,119100.0
2008-01-16 11:50:00,36.55,37.1,36.51,36.86,220300.0,29.4483,29.8915,29.4161,29.6981,220300.0
2008-01-16 12:00:00,36.9,37.08,36.89,36.97,69800.0,29.7303,29.8754,29.7223,29.7867,69800.0
2008-01-16 12:10:00,36.98,37.03,36.75,36.81,91700.0,29.7948,29.8351,29.6095,29.6578,91700.0
2008-01-16 12:20:00,36.79,36.89,36.75,36.88,108500.0,29.6417,29.7223,29.6095,29.7142,108500.0
2008-01-16 12:30:00,36.88,36.91,36.77,36.82,97200.0,29.7142,29.7384,29.6256,29.6659,97200.0
2008-01-16 12:40:00,36.82,36.94,36.81,36.83,60500.0,29.6659,29.7626,29.6578,29.6739,60500.0
2008-01-16 12:50:00,36.8,37.0,36.8,36.88,257900.0,29.6498,29.8109,29.6498,29.7142,257900.0
2008-01-16 13:00:00,36.88,36.94,36.78,36.78,68900.0,29.7142,29.7626,29.6336,29.6336,68900.0
2008-01-16 13:10:00,36.78,36.79,36.59,36.72,83800.0,29.6336,29.6417,29.4806,29.5853,83800.0
2008-01-16 13:20:00,36.72,36.79,36.63,36.63,45900.0,29.5853,29.6417,29.5128,29.5128,45900.0
2008-01-16 13:30:00,36.64,36.84,36.52,36.78,74900.0,29.5208,29.682,29.4242,29.6336,74900.0
2008-01-16 13:40:00,36.77,36.77,36.46,36.48,81800.0,29.6256,29.6256,29.3758,29.3919,81800.0
2008-01-16 13:50:00,36.48,36.6,36.45,36.58,78000.0,29.3919,29.4886,29.3678,29.4725,78000.0
2008-01-16 14:00:00,36.6,36.73,36.43,36.7,166700.0,29.4886,29.5934,29.3516,29.5692,166700.0
2008-01-16 14:10:00,36.7,37.02,36.66,36.92,125500.0,29.5692,29.827,29.537,29.7464,125500.0
2008-01-16 14:20:00,36.92,37.22,36.85,37.22,109900.0,29.7464,29.9882,29.69,29.9882,109900.0
2008-01-16 14:30:00,37.23,37.31,37.16,37.3,158900.0,29.9962,30.0607,29.9398,30.0526,158900.0
2008-01-16 14:40:00,37.29,37.67,37.15,37.51,278700.0,30.0446,30.3507,29.9318,30.2218,278700.0
2008-01-16 14:50:00,37.51,37.52,36.98,37.05,302700.0,30.2218,30.2299,29.7948,29.8512,302700.0
2008-01-16 15:00:00,37.04,37.11,36.89,37.1,189100.0,29.8431,29.8995,29.7223,29.8915,189100.0
2008-01-16 15:10:00,37.09,37.31,36.99,37.28,87600.0,29.8834,30.0607,29.8028,30.0365,87600.0
2008-01-16 15:20:00,37.28,37.28,36.98,37.09,363600.0,30.0365,30.0365,29.7948,29.8834,363600.0
2008-01-16 15:30:00,37.09,37.14,36.96,36.96,256700.0,29.8834,29.9237,29.7787,29.7787,256700.0
2008-01-16 15:40:00,36.98,37.02,36.49,36.52,467700.0,29.7948,29.827,29.4,29.4242,467700.0
2008-01-16 15:50:00,36.53,36.75,36.38,36.54,444200.0,29.4322,29.6095,29.3114,29.4403,444200.0
2008-01-17 09:30:00,36.53,37.26,36.53,37.14,246000.0,29.4322,30.0204,29.4322,29.9237,246000.0
2008-01-17 09:40:00,37.15,37.18,36.53,36.53,185900.0,29.9318,29.9559,29.4322,29.4322,185900.0
2008-01-17 09:50:00,36.51,36.91,36.33,36.9,149500.0,29.4161,29.7384,29.2711,29.7303,149500.0
2008-01-17 10:00:00,36.9,36.9,36.22,36.64,110600.0,29.7303,29.7303,29.1825,29.5208,110600.0
2008-01-17 10:10:00,36.63,36.71,36.48,36.53,134700.0,29.5128,29.5772,29.3919,29.4322,134700.0
2008-01-17 10:20:00,36.52,36.71,36.3,36.61,85200.0,29.4242,29.5772,29.2469,29.4967,85200.0
2008-01-17 10:30:00,36.61,36.61,36.35,36.47,95000.0,29.4967,29.4967,29.2872,29.3839,95000.0
2008-01-17 10:40:00,36.5,36.78,36.41,36.74,124300.0,29.408,29.6336,29.3355,29.6014,124300.0
2008-01-17 10:50:00,36.74,36.76,36.52,36.56,99900.0,29.6014,29.6175,29.4242,29.4564,99900.0
2008-01-17 11:00:00,36.57,36.66,36.5,36.62,75000.0,29.4644,29.537,29.408,29.5047,75000.0
2008-01-17 11:10:00,36.6,36.62,36.41,36.47,57600.0,29.4886,29.5047,29.3355,29.3839,57600.0
2008-01-17 11:20:00,36.45,36.45,36.21,36.26,68800.0,29.3678,29.3678,29.1744,29.2147,68800.0
2008-01-17 11:30:00,36.26,36.28,36.08,36.08,57100.0,29.2147,29.2308,29.0697,29.0697,57100.0
2008-01-17 11:40:00,36.07,36.14,35.97,36.14,80100.0,29.0616,29.118,28.981,29.118,80100.0
2008-01-17 11:50:00,36.14,36.21,35.85,35.88,57600.0,29.118,29.1744,28.8843,28.9085,57600.0
2008-01-17 12:00:00,35.85,35.95,35.74,35.76,114200.0,28.8843,28.9649,28.7957,28.8118,114200.0
2008-01-17 12:10:00,35.76,35.8,35.65,35.69,113400.0,28.8118,28.8441,28.7232,28.7554,113400.0
2008-01-17 12:20:00,35.7,35.71,35.51,35.6,85100.0,28.7635,28.7715,28.6104,28.6829,85100.0
2008-01-17 12:30:00,35.6,35.69,35.48,35.53,125700.0,28.6829,28.7554,28.5862,28.6265,125700.0
2008-01-17 12:40:00,35.53,35.65,35.42,35.49,105900.0,28.6265,28.7232,28.5379,28.5943,105900.0
2008-01-17 12:50:00,35.5,35.56,35.33,35.41,87800.0,28.6023,28.6507,28.4654,28.5298,87800.0
2008-01-17 13:00:00,35.42,35.56,35.33,35.51,88200.0,28.5379,28.6507,28.4654,28.6104,88200.0
2008-01-17 13:10:00,35.51,35.55,35.4,35.46,225200.0,28.6104,28.6426,28.5218,28.5701,225200.0
2008-01-17 13:20:00,35.48,35.51,35.37,35.39,123500.0,28.5862,28.6104,28.4976,28.5137,123500.0
2008-01-17 13:30:00,35.4,35.47,35.35,35.47,133000.0,28.5218,28.5782,28.4815,28.5782,133000.0
2008-01-17 13:40:00,35.49,35.68,35.46,35.6,170000.0,28.5943,28.7474,28.5701,28.6829,170000.0
2008-01-17 13:50:00,35.59,35.6,35.46,35.47,119400.0,28.6749,28.6829,28.5701,28.5782,119400.0
2008-01-17 14:00:00,35.47,35.47,35.13,35.16,279300.0,28.5782,28.5782,28.3042,28.3284,279300.0
2008-01-17 14:10:00,35.17,35.18,34.91,35.06,145100.0,28.3365,28.3445,28.127,28.2478,145100.0
2008-01-17 14:20:00,35.08,35.08,34.82,34.82,128200.0,28.264,28.264,28.0545,28.0545,128200.0
2008-01-17 14:30:00,34.84,34.93,34.78,34.87,134500.0,28.0706,28.1431,28.0222,28.0948,134500.0
2008-01-17 14:40:00,34.88,35.13,34.85,35.11,277100.0,28.1028,28.3042,28.0786,28.2881,277100.0
2008-01-17 14:50:00,35.1,35.2,35.0,35.12,189100.0,28.2801,28.3606,28.1995,28.2962,189100.0
2008-01-17 15:00:00,35.13,35.19,34.97,35.14,231600.0,28.3042,28.3526,28.1753,28.3123,231600.0
2008-01-17 15:10:00,35.14,35.29,35.08,35.2,253300.0,28.3123,28.4332,28.264,28.3606,253300.0
2008-01-17 15:20:00,35.2,35.21,34.99,35.01,300100.0,28.3606,28.3687,28.1914,28.2076,300100.0
2008-01-17 15:30:00,35.0,35.15,34.94,34.94,339200.0,28.1995,28.3204,28.1512,28.1512,339200.0
2008-01-17 15:40:00,34.94,34.95,34.61,34.79,469800.0,28.1512,28.1592,27.8853,28.0303,469800.0
2008-01-17 15:50:00,34.77,34.96,34.73,34.9,413100.0,28.0142,28.1673,27.982,28.1189,413100.0
2008-01-18 09:30:00,35.13,35.16,34.72,34.8,323500.0,28.3042,28.3284,27.9739,28.0384,323500.0
2008-01-18 09:40:00,34.8,34.91,34.54,34.6,229800.0,28.0384,28.127,27.8289,27.8772,229800.0
2008-01-18 09:50:00,34.61,34.61,33.6,33.78,242500.0,27.8853,27.8853,27.0715,27.2165,242500.0
2008-01-18 10:00:00,33.8,34.0,33.43,33.94,270300.0,27.2327,27.3938,26.9345,27.3455,270300.0
2008-01-18 10:10:00,33.94,33.95,33.75,33.86,180300.0,27.3455,27.3535,27.1924,27.281,180300.0
2008-01-18 10:20:00,33.89,33.95,33.78,33.86,121800.0,27.3052,27.3535,27.2165,27.281,121800.0
2008-01-18 10:30:00,33.85,33.86,33.44,33.47,168500.0,27.2729,27.281,26.9426,26.9668,168500.0
2008-01-18 10:40:00,33.47,33.68,33.43,33.62,316000.0,26.9668,27.136,26.9345,27.0876,316000.0
2008-01-18 10:50:00,33.62,33.76,33.45,33.58,237100.0,27.0876,27.2004,26.9507,27.0554,237100.0
2008-01-18 11:00:00,33.59,33.66,33.35,33.44,257200.0,27.0635,27.1199,26.8701,26.9426,257200.0
2008-01-18 11:10:00,33.43,33.58,33.23,33.52,191200.0,26.9345,27.0554,26.7734,27.0071,191200.0
2008-01-18 11:20:00,33.53,33.54,33.03,33.3,183500.0,27.0151,27.0232,26.6123,26.8298,183500.0
2008-01-18 11:30:00,33.3,33.4,33.1,33.25,163800.0,26.8298,26.9104,26.6687,26.7895,163800.0
2008-01-18 11:40:00,33.26,33.26,32.92,32.92,295500.0,26.7976,26.7976,26.5236,26.5236,295500.0
2008-01-18 11:50:00,32.91,33.26,32.86,33.26,236300.0,26.5156,26.7976,26.4753,26.7976,236300.0
2008-01-18 12:00:00,33.25,33.38,33.24,33.25,170200.0,26.7895,26.8943,26.7815,26.7895,170200.0
2008-01-18 12:10:00,33.25,33.39,33.23,33.33,116500.0,26.7895,26.9023,26.7734,26.854,116500.0
2008-01-18 12:20:00,33.32,33.61,33.27,33.59,122500.0,26.8459,27.0796,26.8056,27.0635,122500.0
2008-01-18 12:30:00,33.59,33.89,33.59,33.82,151800.0,27.0635,27.3052,27.0635,27.2488,151800.0
2008-01-18 12:40:00,33.81,33.93,33.64,33.92,111100.0,27.2407,27.3374,27.1037,27.3293,111100.0
2008-01-18 12:50:00,33.9,33.94,33.75,33.8,129600.0,27.3132,27.3455,27.1924,27.2327,129600.0
2008-01-18 13:00:00,33.79,33.99,33.76,33.81,67900.0,27.2246,27.3857,27.2004,27.2407,67900.0
2008-01-18 13:10:00,33.79,33.85,33.47,33.49,99800.0,27.2246,27.2729,26.9668,26.9829,99800.0
2008-01-18 13:20:00,33.49,33.5,33.24,33.33,170300.0,26.9829,26.9909,26.7815,26.854,170300.0
2008-01-18 13:30:00,33.33,33.44,33.28,33.33,160600.0,26.854,26.9426,26.8137,26.854,160600.0
2008-01-18 13:40:00,33.34,33.6,33.31,33.59,77200.0,26.862,27.0715,26.8379,27.0635,77200.0
2008-01-18 13:50:00,33.59,33.63,33.4,33.51,90500.0,27.0635,27.0957,26.9104,26.999,90500.0
2008-01-18 14:00:00,33.49,33.56,33.43,33.54,70500.0,26.9829,27.0393,26.9345,27.0232,70500.0
2008-01-18 14:10:00,33.56,33.63,33.48,33.52,103000.0,27.0393,27.0957,26.9748,27.0071,103000.0
2008-01-18 14:20:00,33.52,33.52,33.25,33.26,313500.0,27.0071,27.0071,26.7895,26.7976,313500.0
2008-01-18 14:30:00,33.28,33.32,33.05,33.32,160800.0,26.8137,26.8459,26.6284,26.8459,160800.0
2008-01-18 14:40:00,33.32,33.39,33.2,33.3,127400.0,26.8459,26.9023,26.7492,26.8298,127400.0
2008-01-18 14:50:00,33.3,33.39,33.2,33.37,133400.0,26.8298,26.9023,26.7492,26.8862,133400.0
2008-01-18 15:00:00,33.36,33.59,33.2,33.54,142200.0,26.8781,27.0635,26.7492,27.0232,142200.0
2008-01-18 15:10:00,33.54,33.67,33.44,33.47,152600.0,27.0232,27.1279,26.9426,26.9668,152600.0
2008-01-18 15:20:00,33.47,33.51,33.25,33.28,163900.0,26.9668,26.999,26.7895,26.8137,163900.0
2008-01-18 15:30:00,33.27,33.4,33.26,33.33,226200.0,26.8056,26.9104,26.7976,26.854,226200.0
2008-01-18 15:40:00,33.33,33.7,33.27,33.68,278400.0,26.854,27.1521,26.8056,27.136,278400.0
2008-01-18 15:50:00,33.68,33.69,33.57,33.66,268700.0,27.136,27.144,27.0473,27.1199,268700.0
2008-01-22 09:30:00,32.16,32.83,31.64,32.68,364000.0,25.9113,26.4511,25.4923,26.3303,364000.0
2008-01-22 09:40:00,32.67,34.16,32.6,34.09,345300.0,26.3222,27.5227,26.2658,27.4663,345300.0
2008-01-22 09:50:00,34.1,34.18,32.99,33.12,671500.0,27.4744,27.5388,26.58,26.6848,671500.0
2008-01-22 10:00:00,33.09,33.63,32.85,33.3,491300.0,26.6606,27.0957,26.4672,26.8298,491300.0
2008-01-22 10:10:00,33.31,33.32,32.71,33.0,397300.0,26.8379,26.8459,26.3544,26.5881,397300.0
2008-01-22 10:20:00,33.0,33.76,32.98,33.74,448600.0,26.5881,27.2004,26.572,27.1843,448600.0
2008-01-22 10:30:00,33.74,33.84,33.61,33.8,277700.0,27.1843,27.2649,27.0796,27.2327,277700.0
2008-01-22 10:40:00,33.8,34.08,33.8,33.91,293100.0,27.2327,27.4583,27.2327,27.3213,293100.0
2008-01-22 10:50:00,33.9,33.97,33.65,33.75,208000.0,27.3132,27.3696,27.1118,27.1924,208000.0
2008-01-22 11:00:00,33.76,34.09,33.75,34.09,317900.0,27.2004,27.4663,27.1924,27.4663,317900.0
2008-01-22 11:10:00,34.1,34.17,33.93,33.97,280800.0,27.4744,27.5308,27.3374,27.3696,280800.0
2008-01-22 11:20:00,33.96,34.08,33.91,33.99,170300.0,27.3616,27.4583,27.3213,27.3857,170300.0
2008-01-22 11:30:00,33.99,34.02,33.69,33.72,169600.0,27.3857,27.4099,27.144,27.1682,169600.0
2008-01-22 11:40:00,33.72,34.0,33.7,33.95,204100.0,27.1682,27.3938,27.1521,27.3535,204100.0
2008-01-22 11:50:00,33.95,34.08,33.74,33.75,171600.0,27.3535,27.4583,27.1843,27.1924,171600.0
2008-01-22 12:00:00,33.77,34.19,33.74,34.19,144400.0,27.2085,27.5469,27.1843,27.5469,144400.0
2008-01-22 12:10:00,34.18,34.27,33.86,33.9,82500.0,27.5388,27.6113,27.281,27.3132,82500.0
2008-01-22 12:20:00,33.88,34.03,33.72,33.91,67800.0,27.2971,27.418,27.1682,27.3213,67800.0
2008-01-22 12:30:00,33.93,34.01,33.78,33.97,88200.0,27.3374,27.4019,27.2165,27.3696,88200.0
2008-01-22 12:40:00,33.96,33.97,33.77,33.77,85300.0,27.3616,27.3696,27.2085,27.2085,85300.0
2008-01-22 12:50:00,33.77,33.86,33.65,33.73,127300.0,27.2085,27.281,27.1118,27.1763,127300.0
2008-01-22 13:00:00,33.77,33.98,33.66,33.97,129100.0,27.2085,27.3777,27.1199,27.3696,129100.0
2008-01-22 13:10:00,33.96,34.03,33.84,33.95,116400.0,27.3616,27.418,27.2649,27.3535,116400.0
2008-01-22 13:20:00,33.93,34.0,33.61,33.7,102000.0,27.3374,27.3938,27.0796,27.1521,102000.0
2008-01-22 13:30:00,33.71,33.72,33.57,33.68,99600.0,27.1601,27.1682,27.0473,27.136,99600.0
2008-01-22 13:40:00,33.73,33.97,33.64,33.8,134200.0,27.1763,27.3696,27.1037,27.2327,134200.0
2008-01-22 13:50:00,33.8,33.85,33.58,33.75,70000.0,27.2327,27.2729,27.0554,27.1924,70000.0
2008-01-22 14:00:00,33.76,33.77,33.58,33.62,104000.0,27.2004,27.2085,27.0554,27.0876,104000.0
2008-01-22 14:10:00,33.62,33.93,33.61,33.93,109000.0,27.0876,27.3374,27.0796,27.3374,109000.0
2008-01-22 14:20:00,33.93,33.99,33.82,33.86,94400.0,27.3374,27.3857,27.2488,27.281,94400.0
2008-01-22 14:30:00,33.84,33.85,33.67,33.72,100700.0,27.2649,27.2729,27.1279,27.1682,100700.0
2008-01-22 14:40:00,33.72,33.9,33.66,33.85,105400.0,27.1682,27.3132,27.1199,27.2729,105400.0
2008-01-22 14:50:00,33.85,33.95,33.74,33.88,105200.0,27.2729,27.3535,27.1843,27.2971,105200.0
2008-01-22 15:00:00,33.88,34.03,33.81,34.0,247200.0,27.2971,27.418,27.2407,27.3938,247200.0
2008-01-22 15:10:00,34.0,34.02,33.84,33.99,327700.0,27.3938,27.4099,27.2649,27.3857,327700.0
2008-01-22 15:20:00,33.97,34.01,33.94,34.01,187000.0,27.3696,27.4019,27.3455,27.4019,187000.0
2008-01-22 15:30:00,34.01,34.4,34.01,34.36,302400.0,27.4019,27.7161,27.4019,27.6838,302400.0
2008-01-22 15:40:00,34.38,34.51,34.32,34.43,552200.0,27.7,27.8047,27.6516,27.7402,552200.0
2008-01-22 15:50:00,34.44,34.47,34.31,34.38,667500.0,27.7483,27.7725,27.6436,27.7,667500.0
2008-01-23 09:30:00,32.1,33.9,32.1,33.15,811300.0,25.863,27.3132,25.863,26.709,811300.0
2008-01-23 09:40:00,33.15,33.22,32.55,32.57,476200.0,26.709,26.7654,26.2255,26.2416,476200.0
2008-01-23 09:50:00,32.57,33.21,32.46,33.15,329200.0,26.2416,26.7573,26.153,26.709,329200.0
2008-01-23 10:00:00,33.15,33.64,33.11,33.47,288400.0,26.709,27.1037,26.6767,26.9668,288400.0
2008-01-23 10:10:00,33.48,33.93,33.35,33.9,350400.0,26.9748,27.3374,26.8701,27.3132,350400.0
2008-01-23 10:20:00,33.9,33.92,33.76,33.76,315600.0,27.3132,27.3293,27.2004,27.2004,315600.0
2008-01-23 10:30:00,33.77,34.34,33.76,34.25,329000.0,27.2085,27.6677,27.2004,27.5952,329000.0
2008-01-23 10:40:00,34.26,34.26,33.78,33.9,252500.0,27.6033,27.6033,27.2165,27.3132,252500.0
2008-01-23 10:50:00,33.9,33.91,33.68,33.8,298200.0,27.3132,27.3213,27.136,27.2327,298200.0
2008-01-23 11:00:00,33.81,33.9,33.69,33.77,270300.0,27.2407,27.3132,27.144,27.2085,270300.0
2008-01-23 11:10:00,33.78,33.86,33.68,33.8,527500.0,27.2165,27.281,27.136,27.2327,527500.0
2008-01-23 11:20:00,33.82,33.87,33.69,33.77,203500.0,27.2488,27.2891,27.144,27.2085,203500.0
2008-01-23 11:30:00,33.76,33.85,33.31,33.35,751800.0,27.2004,27.2729,26.8379,26.8701,751800.0
2008-01-23 11:40:00,33.35,33.57,33.25,33.46,135600.0,26.8701,27.0473,26.7895,26.9587,135600.0
2008-01-23 11:50:00,33.44,33.46,33.23,33.28,140100.0,26.9426,26.9587,26.7734,26.8137,140100.0
2008-01-23 12:00:00,33.28,33.53,33.27,33.41,98800.0,26.8137,27.0151,26.8056,26.9184,98800.0
2008-01-23 12:10:00,33.42,33.71,33.35,33.7,87000.0,26.9265,27.1601,26.8701,27.1521,87000.0
2008-01-23 12:20:00,33.7,33.77,33.59,33.73,54200.0,27.1521,27.2085,27.0635,27.1763,54200.0
2008-01-23 12:30:00,33.73,33.74,33.23,33.27,245800.0,27.1763,27.1843,26.7734,26.8056,245800.0
2008-01-23 12:40:00,33.26,33.59,33.25,33.54,260000.0,26.7976,27.0635,26.7895,27.0232,260000.0
2008-01-23 12:50:00,33.55,33.56,33.38,33.48,199200.0,27.0312,27.0393,26.8943,26.9748,199200.0
2008-01-23 13:00:00,33.5,33.52,33.33,33.36,100700.0,26.9909,27.0071,26.854,26.8781,100700.0
2008-01-23 13:10:00,33.35,33.5,33.21,33.42,134700.0,26.8701,26.9909,26.7573,26.9265,134700.0
2008-01-23 13:20:00,33.42,33.51,33.38,33.39,116800.0,26.9265,26.999,26.8943,26.9023,116800.0
2008-01-23 13:30:00,33.4,33.6,33.27,33.49,174700.0,26.9104,27.0715,26.8056,26.9829,174700.0
2008-01-23 13:40:00,33.49,33.78,33.43,33.72,288400.0,26.9829,27.2165,26.9345,27.1682,288400.0
2008-01-23 13:50:00,33.73,33.81,33.6,33.77,90500.0,27.1763,27.2407,27.0715,27.2085,90500.0
2008-01-23 14:00:00,33.75,34.07,33.61,34.05,101000.0,27.1924,27.4502,27.0796,27.4341,101000.0
2008-01-23 14:10:00,34.05,34.06,33.81,33.84,131600.0,27.4341,27.4421,27.2407,27.2649,131600.0
2008-01-23 14:20:00,33.84,34.36,33.84,34.3,132200.0,27.2649,27.6838,27.2649,27.6355,132200.0
2008-01-23 14:30:00,34.29,34.37,33.93,34.36,201100.0,27.6275,27.6919,27.3374,27.6838,201100.0
2008-01-23 14:40:00,34.36,34.42,34.29,34.42,261000.0,27.6838,27.7322,27.6275,27.7322,261000.0
2008-01-23 14:50:00,34.42,34.5,34.22,34.5,156800.0,27.7322,27.7966,27.5711,27.7966,156800.0
2008-01-23 15:00:00,34.5,34.93,34.4,34.9,208100.0,27.7966,28.1431,27.7161,28.1189,208100.0
2008-01-23 15:10:00,34.91,35.07,34.84,34.99,306000.0,28.127,28.2559,28.0706,28.1914,306000.0
2008-01-23 15:20:00,35.0,35.33,35.0,35.29,349100.0,28.1995,28.4654,28.1995,28.4332,349100.0
2008-01-23 15:30:00,35.28,35.41,35.21,35.24,482600.0,28.4251,28.5298,28.3687,28.3929,482600.0
2008-01-23 15:40:00,35.24,35.26,34.98,35.2,380100.0,28.3929,28.409,28.1834,28.3606,380100.0
2008-01-23 15:50:00,35.08,35.83,34.99,35.66,541100.0,28.264,28.8682,28.1914,28.7313,541100.0
2008-01-24 09:30:00,35.89,37.22,35.89,37.08,289400.0,28.9166,29.9882,28.9166,29.8754,289400.0
2008-01-24 09:40:00,37.06,37.66,36.77,37.63,606900.0,29.8592,30.3427,29.6256,30.3185,606900.0
2008-01-24 09:50:00,37.63,38.0,36.92,36.93,582700.0,30.3185,30.6166,29.7464,29.7545,582700.0
2008-01-24 10:00:00,36.93,37.22,36.89,37.1,540700.0,29.7545,29.9882,29.7223,29.8915,540700.0
2008-01-24 10:10:00,37.1,37.2,37.0,37.0,305600.0,29.8915,29.972,29.8109,29.8109,305600.0
2008-01-24 10:20:00,37.0,37.03,36.81,36.89,359600.0,29.8109,29.8351,29.6578,29.7223,359600.0
2008-01-24 10:30:00,36.89,36.91,36.66,36.74,405400.0,29.7223,29.7384,29.537,29.6014,405400.0
2008-01-24 10:40:00,36.74,36.78,36.65,36.66,171000.0,29.6014,29.6336,29.5289,29.537,171000.0
2008-01-24 10:50:00,36.66,36.85,36.59,36.7,217000.0,29.537,29.69,29.4806,29.5692,217000.0
2008-01-24 11:00:00,36.7,36.71,36.35,36.35,146100.0,29.5692,29.5772,29.2872,29.2872,146100.0
2008-01-24 11:10:00,36.36,36.63,36.36,36.55,94700.0,29.2952,29.5128,29.2952,29.4483,94700.0
2008-01-24 11:20:00,36.56,36.7,36.38,36.7,78800.0,29.4564,29.5692,29.3114,29.5692,78800.0
2008-01-24 11:30:00,36.7,36.7,36.26,36.32,196200.0,29.5692,29.5692,29.2147,29.263,196200.0
2008-01-24 11:40:00,36.33,36.45,36.33,36.39,96300.0,29.2711,29.3678,29.2711,29.3194,96300.0
2008-01-24 11:50:00,36.39,36.42,36.29,36.33,127200.0,29.3194,29.3436,29.2389,29.2711,127200.0
2008-01-24 12:00:00,36.35,36.41,36.29,36.33,73600.0,29.2872,29.3355,29.2389,29.2711,73600.0
2008-01-24 12:10:00,36.34,36.5,36.33,36.5,108400.0,29.2791,29.408,29.2711,29.408,108400.0
2008-01-24 12:20:00,36.5,36.64,36.25,36.41,108000.0,29.408,29.5208,29.2066,29.3355,108000.0
2008-01-24 12:30:00,36.41,36.47,36.01,36.01,67300.0,29.3355,29.3839,29.0133,29.0133,67300.0
2008-01-24 12:40:00,36.01,36.28,36.0,36.13,60700.0,29.0133,29.2308,29.0052,29.1099,60700.0
2008-01-24 12:50:00,36.12,36.38,36.12,36.29,33300.0,29.1019,29.3114,29.1019,29.2389,33300.0
2008-01-24 13:00:00,36.31,36.31,36.07,36.09,50400.0,29.255,29.255,29.0616,29.0777,50400.0
2008-01-24 13:10:00,36.14,36.27,36.05,36.11,49000.0,29.118,29.2227,29.0455,29.0938,49000.0
2008-01-24 13:20:00,36.11,36.26,36.08,36.1,61300.0,29.0938,29.2147,29.0697,29.0858,61300.0
2008-01-24 13:30:00,36.13,36.13,35.89,35.98,100200.0,29.1099,29.1099,28.9166,28.9891,100200.0
2008-01-24 13:40:00,35.98,36.24,35.94,36.2,110100.0,28.9891,29.1986,28.9569,29.1663,110100.0
2008-01-24 13:50:00,36.19,36.21,36.04,36.13,75900.0,29.1583,29.1744,29.0374,29.1099,75900.0
2008-01-24 14:00:00,36.13,36.42,36.0,36.34,111700.0,29.1099,29.3436,29.0052,29.2791,111700.0
2008-01-24 14:10:00,36.34,36.5,36.32,36.34,127900.0,29.2791,29.408,29.263,29.2791,127900.0
2008-01-24 14:20:00,36.33,36.62,36.31,36.54,138700.0,29.2711,29.5047,29.255,29.4403,138700.0
2008-01-24 14:30:00,36.53,36.59,36.46,36.56,57900.0,29.4322,29.4806,29.3758,29.4564,57900.0
2008-01-24 14:40:00,36.59,36.62,36.46,36.54,55600.0,29.4806,29.5047,29.3758,29.4403,55600.0
2008-01-24 14:50:00,36.52,36.59,36.26,36.31,111200.0,29.4242,29.4806,29.2147,29.255,111200.0
2008-01-24 15:00:00,36.3,36.37,36.21,36.35,149200.0,29.2469,29.3033,29.1744,29.2872,149200.0
2008-01-24 15:10:00,36.34,36.46,36.17,36.29,148700.0,29.2791,29.3758,29.1422,29.2389,148700.0
2008-01-24 15:20:00,36.29,36.49,36.29,36.42,118800.0,29.2389,29.4,29.2389,29.3436,118800.0
2008-01-24 15:30:00,36.43,36.55,36.42,36.49,117300.0,29.3516,29.4483,29.3436,29.4,117300.0
2008-01-24 15:40:00,36.49,36.55,36.4,36.55,210400.0,29.4,29.4483,29.3275,29.4483,210400.0
2008-01-24 15:50:00,36.54,36.72,36.51,36.58,316000.0,29.4403,29.5853,29.4161,29.4725,316000.0
2008-01-25 09:30:00,37.08,38.0,37.03,37.85,333500.0,29.8754,30.6166,29.8351,30.4957,333500.0
2008-01-25 09:40:00,37.85,38.0,37.55,37.58,182000.0,30.4957,30.6166,30.254,30.2782,182000.0
2008-01-25 09:50:00,37.59,37.67,37.09,37.16,100700.0,30.2863,30.3507,29.8834,29.9398,100700.0
2008-01-25 10:00:00,37.14,37.54,37.13,37.45,114000.0,29.9237,30.246,29.9156,30.1735,114000.0
2008-01-25 10:10:00,37.45,37.49,37.31,37.41,77300.0,30.1735,30.2057,30.0607,30.1412,77300.0
2008-01-25 10:20:00,37.41,37.57,37.36,37.48,99000.0,30.1412,30.2701,30.1009,30.1976,99000.0
2008-01-25 10:30:00,37.47,37.49,37.25,37.3,136600.0,30.1896,30.2057,30.0123,30.0526,136600.0
2008-01-25 10:40:00,37.3,37.5,37.26,37.32,113600.0,30.0526,30.2137,30.0204,30.0687,113600.0
2008-01-25 10:50:00,37.34,37.34,37.11,37.14,105500.0,30.0848,30.0848,29.8995,29.9237,105500.0
2008-01-25 11:00:00,37.15,37.18,36.97,37.09,167100.0,29.9318,29.9559,29.7867,29.8834,167100.0
2008-01-25 11:10:00,37.09,37.09,36.9,37.01,86700.0,29.8834,29.8834,29.7303,29.819,86700.0
2008-01-25 11:20:00,37.0,37.02,36.83,36.95,145600.0,29.8109,29.827,29.6739,29.7706,145600.0
2008-01-25 11:30:00,36.93,37.05,36.83,36.84,93300.0,29.7545,29.8512,29.6739,29.682,93300.0
2008-01-25 11:40:00,36.83,36.87,36.73,36.78,103000.0,29.6739,29.7062,29.5934,29.6336,103000.0
2008-01-25 11:50:00,36.76,37.0,36.74,37.0,54300.0,29.6175,29.8109,29.6014,29.8109,54300.0
2008-01-25 12:00:00,37.0,37.03,36.76,36.77,61400.0,29.8109,29.8351,29.6175,29.6256,61400.0
2008-01-25 12:10:00,36.77,36.85,36.72,36.84,64800.0,29.6256,29.69,29.5853,29.682,64800.0
2008-01-25 12:20:00,36.8,36.84,36.75,36.76,45000.0,29.6498,29.682,29.6095,29.6175,45000.0
2008-01-25 12:30:00,36.74,36.81,36.68,36.69,65600.0,29.6014,29.6578,29.5531,29.5611,65600.0
2008-01-25 12:40:00,36.69,36.7,36.54,36.6,73200.0,29.5611,29.5692,29.4403,29.4886,73200.0
2008-01-25 12:50:00,36.6,36.7,36.43,36.53,72400.0,29.4886,29.5692,29.3516,29.4322,72400.0
2008-01-25 13:00:00,36.53,36.59,36.31,36.38,59400.0,29.4322,29.4806,29.255,29.3114,59400.0
2008-01-25 13:10:00,36.38,36.57,36.38,36.56,26600.0,29.3114,29.4644,29.3114,29.4564,26600.0
2008-01-25 13:20:00,36.55,36.6,36.38,36.4,113400.0,29.4483,29.4886,29.3114,29.3275,113400.0
2008-01-25 13:30:00,36.38,36.43,36.18,36.31,40200.0,29.3114,29.3516,29.1502,29.255,40200.0
2008-01-25 13:40:00,36.31,36.35,36.21,36.26,71300.0,29.255,29.2872,29.1744,29.2147,71300.0
2008-01-25 13:50:00,36.25,36.27,35.95,36.15,54500.0,29.2066,29.2227,28.9649,29.1261,54500.0
2008-01-25 14:00:00,36.11,36.22,36.01,36.13,53400.0,29.0938,29.1825,29.0133,29.1099,53400.0
2008-01-25 14:10:00,36.13,36.3,36.11,36.15,37800.0,29.1099,29.2469,29.0938,29.1261,37800.0
2008-01-25 14:20:00,36.14,36.32,36.05,36.25,48500.0,29.118,29.263,29.0455,29.2066,48500.0
2008-01-25 14:30:00,36.25,36.39,36.24,36.34,37100.0,29.2066,29.3194,29.1986,29.2791,37100.0
2008-01-25 14:40:00,36.33,36.35,36.1,36.1,39300.0,29.2711,29.2872,29.0858,29.0858,39300.0
2008-01-25 14:50:00,36.13,36.18,35.94,36.16,61100.0,29.1099,29.1502,28.9569,29.1341,61100.0
2008-01-25 15:00:00,36.15,36.18,36.03,36.04,73200.0,29.1261,29.1502,29.0294,29.0374,73200.0
2008-01-25 15:10:00,36.05,36.19,35.96,36.17,192000.0,29.0455,29.1583,28.973,29.1422,192000.0
2008-01-25 15:20:00,36.17,36.32,36.13,36.23,96700.0,29.1422,29.263,29.1099,29.1905,96700.0
2008-01-25 15:30:00,36.23,36.29,36.13,36.2,148000.0,29.1905,29.2389,29.1099,29.1663,148000.0
2008-01-25 15:40:00,36.2,36.24,35.98,35.98,172500.0,29.1663,29.1986,28.9891,28.9891,172500.0
2008-01-25 15:50:00,35.98,36.11,35.89,36.05,307900.0,28.9891,29.0938,28.9166,29.0455,307900.0
2008-01-28 09:30:00,36.0,36.43,36.0,36.14,97700.0,29.0052,29.3516,29.0052,29.118,97700.0
2008-01-28 09:40:00,36.15,36.17,35.55,35.88,91600.0,29.1261,29.1422,28.6426,28.9085,91600.0
2008-01-28 09:50:00,35.81,36.11,35.81,36.03,76000.0,28.8521,29.0938,28.8521,29.0294,76000.0
2008-01-28 10:00:00,36.03,36.03,35.63,35.81,96200.0,29.0294,29.0294,28.7071,28.8521,96200.0
2008-01-28 10:10:00,35.83,36.02,35.71,35.79,49700.0,28.8682,29.0213,28.7715,28.836,49700.0
2008-01-28 10:20:00,35.79,36.28,35.78,36.28,40100.0,28.836,29.2308,28.8279,29.2308,40100.0
2008-01-28 10:30:00,36.26,36.29,36.11,36.14,50600.0,29.2147,29.2389,29.0938,29.118,50600.0
2008-01-28 10:40:00,36.14,36.19,35.97,36.08,134900.0,29.118,29.1583,28.981,29.0697,134900.0
2008-01-28 10:50:00,36.08,36.08,35.97,36.02,101900.0,29.0697,29.0697,28.981,29.0213,101900.0
2008-01-28 11:00:00,36.02,36.04,35.91,36.0,57600.0,29.0213,29.0374,28.9327,29.0052,57600.0
2008-01-28 11:10:00,36.01,36.05,35.85,35.92,55800.0,29.0133,29.0455,28.8843,28.9407,55800.0
2008-01-28 11:20:00,35.96,36.1,35.96,35.99,63600.0,28.973,29.0858,28.973,28.9971,63600.0
2008-01-28 11:30:00,35.99,36.1,35.97,36.05,93200.0,28.9971,29.0858,28.981,29.0455,93200.0
2008-01-28 11:40:00,36.05,36.05,35.91,35.93,32300.0,29.0455,29.0455,28.9327,28.9488,32300.0
2008-01-28 11:50:00,35.93,35.93,35.71,35.74,98800.0,28.9488,28.9488,28.7715,28.7957,98800.0
2008-01-28 12:00:00,35.76,35.77,35.65,35.7,47500.0,28.8118,28.8199,28.7232,28.7635,47500.0
2008-01-28 12:10:00,35.71,35.72,35.61,35.62,71300.0,28.7715,28.7796,28.691,28.699,71300.0
2008-01-28 12:20:00,35.63,35.73,35.58,35.6,105900.0,28.7071,28.7877,28.6668,28.6829,105900.0
2008-01-28 12:30:00,35.6,35.65,35.57,35.58,55700.0,28.6829,28.7232,28.6587,28.6668,55700.0
2008-01-28 12:40:00,35.58,35.68,35.58,35.65,89900.0,28.6668,28.7474,28.6668,28.7232,89900.0
2008-01-28 12:50:00,35.65,35.65,35.56,35.6,50500.0,28.7232,28.7232,28.6507,28.6829,50500.0
2008-01-28 13:00:00,35.6,35.67,35.54,35.55,107300.0,28.6829,28.7393,28.6346,28.6426,107300.0
2008-01-28 13:10:00,35.57,35.66,35.43,35.46,87400.0,28.6587,28.7313,28.5459,28.5701,87400.0
2008-01-28 13:20:00,35.47,35.53,35.28,35.29,188500.0,28.5782,28.6265,28.4251,28.4332,188500.0
2008-01-28 13:30:00,35.29,35.36,35.22,35.33,137100.0,28.4332,28.4895,28.3768,28.4654,137100.0
2008-01-28 13:40:00,35.33,35.37,35.13,35.22,120000.0,28.4654,28.4976,28.3042,28.3768,120000.0
2008-01-28 13:50:00,35.21,35.36,35.2,35.29,70200.0,28.3687,28.4895,28.3606,28.4332,70200.0
2008-01-28 14:00:00,35.29,35.35,35.21,35.3,82900.0,28.4332,28.4815,28.3687,28.4412,82900.0
2008-01-28 14:10:00,35.3,35.36,35.26,35.28,92400.0,28.4412,28.4895,28.409,28.4251,92400.0
2008-01-28 14:20:00,35.28,35.35,35.25,35.28,77900.0,28.4251,28.4815,28.4009,28.4251,77900.0
2008-01-28 14:30:00,35.28,35.37,35.26,35.33,181400.0,28.4251,28.4976,28.409,28.4654,181400.0
2008-01-28 14:40:00,35.34,35.35,35.29,35.32,103500.0,28.4734,28.4815,28.4332,28.4573,103500.0
2008-01-28 14:50:00,35.3,35.33,35.22,35.24,83700.0,28.4412,28.4654,28.3768,28.3929,83700.0
2008-01-28 15:00:00,35.25,35.27,35.04,35.11,146000.0,28.4009,28.417,28.2317,28.2881,146000.0
2008-01-28 15:10:00,35.09,35.11,34.92,34.96,161900.0,28.272,28.2881,28.135,28.1673,161900.0
2008-01-28 15:20:00,34.95,35.24,34.95,35.16,127200.0,28.1592,28.3929,28.1592,28.3284,127200.0
2008-01-28 15:30:00,35.17,35.34,35.15,35.28,445800.0,28.3365,28.4734,28.3204,28.4251,445800.0
2008-01-28 15:40:00,35.28,35.46,35.27,35.4,343500.0,28.4251,28.5701,28.417,28.5218,343500.0
2008-01-28 15:50:00,35.4,35.41,35.23,35.36,482700.0,28.5218,28.5298,28.3848,28.4895,482700.0
2008-01-29 09:30:00,35.66,35.9,35.51,35.63,63200.0,28.7313,28.9246,28.6104,28.7071,63200.0
2008-01-29 09:40:00,35.58,35.58,34.81,35.19,107100.0,28.6668,28.6668,28.0464,28.3526,107100.0
2008-01-29 09:50:00,35.18,35.18,34.95,35.0,122600.0,28.3445,28.3445,28.1592,28.1995,122600.0
2008-01-29 10:00:00,35.0,35.13,34.75,34.94,186900.0,28.1995,28.3042,27.9981,28.1512,186900.0
2008-01-29 10:10:00,34.94,35.22,34.89,35.16,108100.0,28.1512,28.3768,28.1109,28.3284,108100.0
2008-01-29 10:20:00,35.16,35.53,35.16,35.47,93000.0,28.3284,28.6265,28.3284,28.5782,93000.0
2008-01-29 10:30:00,35.47,35.52,35.39,35.39,68200.0,28.5782,28.6185,28.5137,28.5137,68200.0
2008-01-29 10:40:00,35.4,35.41,35.1,35.23,69800.0,28.5218,28.5298,28.2801,28.3848,69800.0
2008-01-29 10:50:00,35.23,35.45,35.2,35.44,45700.0,28.3848,28.5621,28.3606,28.554,45700.0
2008-01-29 11:00:00,35.44,35.54,35.36,35.4,94500.0,28.554,28.6346,28.4895,28.5218,94500.0
2008-01-29 11:10:00,35.4,35.42,35.3,35.38,59600.0,28.5218,28.5379,28.4412,28.5057,59600.0
2008-01-29 11:20:00,35.4,35.58,35.4,35.53,26500.0,28.5218,28.6668,28.5218,28.6265,26500.0
2008-01-29 11:30:00,35.53,35.75,35.52,35.74,39600.0,28.6265,28.8038,28.6185,28.7957,39600.0
2008-01-29 11:40:00,35.74,35.74,35.47,35.5,36000.0,28.7957,28.7957,28.5782,28.6023,36000.0
2008-01-29 11:50:00,35.49,35.65,35.49,35.59,28700.0,28.5943,28.7232,28.5943,28.6749,28700.0
2008-01-29 12:00:00,35.58,35.58,35.4,35.4,39100.0,28.6668,28.6668,28.5218,28.5218,39100.0
2008-01-29 12:10:00,35.4,35.46,35.36,35.39,26100.0,28.5218,28.5701,28.4895,28.5137,26100.0
2008-01-29 12:20:00,35.39,35.5,35.25,35.38,50400.0,28.5137,28.6023,28.4009,28.5057,50400.0
2008-01-29 12:30:00,35.37,35.49,35.37,35.46,31500.0,28.4976,28.5943,28.4976,28.5701,31500.0
2008-01-29 12:40:00,35.46,35.53,35.43,35.45,66000.0,28.5701,28.6265,28.5459,28.5621,66000.0
2008-01-29 12:50:00,35.44,35.47,35.38,35.42,64000.0,28.554,28.5782,28.5057,28.5379,64000.0
2008-01-29 13:00:00,35.41,35.47,35.39,35.39,39100.0,28.5298,28.5782,28.5137,28.5137,39100.0
2008-01-29 13:10:00,35.4,35.47,35.39,35.45,42800.0,28.5218,28.5782,28.5137,28.5621,42800.0
2008-01-29 13:20:00,35.46,35.52,35.41,35.47,50300.0,28.5701,28.6185,28.5298,28.5782,50300.0
2008-01-29 13:30:00,35.47,35.6,35.42,35.52,58200.0,28.5782,28.6829,28.5379,28.6185,58200.0
2008-01-29 13:40:00,35.54,35.75,35.53,35.64,58500.0,28.6346,28.8038,28.6265,28.7151,58500.0
2008-01-29 13:50:00,35.63,35.7,35.55,35.57,33500.0,28.7071,28.7635,28.6426,28.6587,33500.0
2008-01-29 14:00:00,35.57,35.64,35.49,35.49,39700.0,28.6587,28.7151,28.5943,28.5943,39700.0
2008-01-29 14:10:00,35.5,35.55,35.44,35.55,68300.0,28.6023,28.6426,28.554,28.6426,68300.0
2008-01-29 14:20:00,35.55,35.57,35.48,35.55,42600.0,28.6426,28.6587,28.5862,28.6426,42600.0
2008-01-29 14:30:00,35.55,35.67,35.53,35.63,51600.0,28.6426,28.7393,28.6265,28.7071,51600.0
2008-01-29 14:40:00,35.64,35.72,35.59,35.7,46400.0,28.7151,28.7796,28.6749,28.7635,46400.0
2008-01-29 14:50:00,35.71,35.83,35.7,35.79,45300.0,28.7715,28.8682,28.7635,28.836,45300.0
2008-01-29 15:00:00,35.79,36.0,35.75,35.99,54000.0,28.836,29.0052,28.8038,28.9971,54000.0
2008-01-29 15:10:00,35.98,36.01,35.88,35.91,75400.0,28.9891,29.0133,28.9085,28.9327,75400.0
2008-01-29 15:20:00,35.91,36.14,35.9,35.92,91800.0,28.9327,29.118,28.9246,28.9407,91800.0
2008-01-29 15:30:00,35.93,36.15,35.91,36.06,157300.0,28.9488,29.1261,28.9327,29.0535,157300.0
2008-01-29 15:40:00,36.06,36.1,35.91,36.03,119900.0,29.0535,29.0858,28.9327,29.0294,119900.0
2008-01-29 15:50:00,36.02,36.15,35.95,35.98,172600.0,29.0213,29.1261,28.9649,28.9891,172600.0
2008-01-30 09:30:00,35.9,36.3,35.75,36.21,55400.0,28.9246,29.2469,28.8038,29.1744,55400.0
2008-01-30 09:40:00,36.21,36.33,36.05,36.28,53100.0,29.1744,29.2711,29.0455,29.2308,53100.0
2008-01-30 09:50:00,36.28,36.54,36.21,36.24,95900.0,29.2308,29.4403,29.1744,29.1986,95900.0
2008-01-30 10:00:00,36.24,36.35,36.13,36.25,139500.0,29.1986,29.2872,29.1099,29.2066,139500.0
2008-01-30 10:10:00,36.25,36.45,36.22,36.3,73400.0,29.2066,29.3678,29.1825,29.2469,73400.0
2008-01-30 10:20:00,36.33,36.58,36.31,36.52,97500.0,29.2711,29.4725,29.255,29.4242,97500.0
2008-01-30 10:30:00,36.54,36.55,36.17,36.23,59900.0,29.4403,29.4483,29.1422,29.1905,59900.0
2008-01-30 10:40:00,36.21,36.52,36.21,36.38,43800.0,29.1744,29.4242,29.1744,29.3114,43800.0
2008-01-30 10:50:00,36.38,36.44,36.31,36.32,70000.0,29.3114,29.3597,29.255,29.263,70000.0
2008-01-30 11:00:00,36.34,36.41,36.3,36.33,53900.0,29.2791,29.3355,29.2469,29.2711,53900.0
2008-01-30 11:10:00,36.32,36.35,36.17,36.2,38200.0,29.263,29.2872,29.1422,29.1663,38200.0
2008-01-30 11:20:00,36.19,36.2,36.02,36.05,32000.0,29.1583,29.1663,29.0213,29.0455,32000.0
2008-01-30 11:30:00,36.06,36.21,36.03,36.16,27800.0,29.0535,29.1744,29.0294,29.1341,27800.0
2008-01-30 11:40:00,36.16,36.23,36.12,36.17,211500.0,29.1341,29.1905,29.1019,29.1422,211500.0
2008-01-30 11:50:00,36.18,36.19,35.97,36.04,36200.0,29.1502,29.1583,28.981,29.0374,36200.0
2008-01-30 12:00:00,36.03,36.1,36.0,36.07,29500.0,29.0294,29.0858,29.0052,29.0616,29500.0
2008-01-30 12:10:00,36.05,36.28,36.05,36.17,21500.0,29.0455,29.2308,29.0455,29.1422,21500.0
2008-01-30 12:20:00,36.16,36.19,36.06,36.08,31500.0,29.1341,29.1583,29.0535,29.0697,31500.0
2008-01-30 12:30:00,36.07,36.1,35.98,36.0,21200.0,29.0616,29.0858,28.9891,29.0052,21200.0
2008-01-30 12:40:00,36.0,36.01,35.95,36.0,240900.0,29.0052,29.0133,28.9649,29.0052,240900.0
2008-01-30 12:50:00,36.01,36.02,35.93,35.99,16700.0,29.0133,29.0213,28.9488,28.9971,16700.0
2008-01-30 13:00:00,36.0,36.02,35.93,35.97,16700.0,29.0052,29.0213,28.9488,28.981,16700.0
2008-01-30 13:10:00,35.99,36.06,35.89,35.93,33800.0,28.9971,29.0535,28.9166,28.9488,33800.0
2008-01-30 13:20:00,35.93,36.03,35.92,35.99,15000.0,28.9488,29.0294,28.9407,28.9971,15000.0
2008-01-30 13:30:00,35.99,36.03,35.89,35.91,28900.0,28.9971,29.0294,28.9166,28.9327,28900.0
2008-01-30 13:40:00,35.91,35.94,35.86,35.88,51600.0,28.9327,28.9569,28.8924,28.9085,51600.0
2008-01-30 13:50:00,35.86,35.94,35.77,35.79,52300.0,28.8924,28.9569,28.8199,28.836,52300.0
2008-01-30 14:00:00,35.78,35.87,35.74,35.75,57200.0,28.8279,28.9005,28.7957,28.8038,57200.0
2008-01-30 14:10:00,35.75,36.17,35.7,35.88,212100.0,28.8038,29.1422,28.7635,28.9085,212100.0
2008-01-30 14:20:00,35.87,36.1,35.82,35.89,333900.0,28.9005,29.0858,28.8602,28.9166,333900.0
2008-01-30 14:30:00,35.89,35.95,35.36,35.38,277700.0,28.9166,28.9649,28.4895,28.5057,277700.0
2008-01-30 14:40:00,35.39,35.62,35.22,35.57,287200.0,28.5137,28.699,28.3768,28.6587,287200.0
2008-01-30 14:50:00,35.57,36.41,35.55,36.2,203100.0,28.6587,29.3355,28.6426,29.1663,203100.0
2008-01-30 15:00:00,36.19,36.25,36.04,36.1,200100.0,29.1583,29.2066,29.0374,29.0858,200100.0
2008-01-30 15:10:00,36.1,36.3,35.93,36.03,130200.0,29.0858,29.2469,28.9488,29.0294,130200.0
2008-01-30 15:20:00,36.03,36.24,35.99,36.17,212000.0,29.0294,29.1986,28.9971,29.1422,212000.0
2008-01-30 15:30:00,36.17,36.21,35.69,35.76,202400.0,29.1422,29.1744,28.7554,28.8118,202400.0
2008-01-30 15:40:00,35.76,35.84,35.36,35.45,231500.0,28.8118,28.8763,28.4895,28.5621,231500.0
2008-01-30 15:50:00,35.45,35.54,34.95,35.09,645400.0,28.5621,28.6346,28.1592,28.272,645400.0
2008-01-31 09:30:00,34.56,34.56,34.04,34.24,220700.0,27.845,27.845,27.426,27.5872,220700.0
2008-01-31 09:40:00,34.26,34.33,34.13,34.17,190400.0,27.6033,27.6597,27.4985,27.5308,190400.0
2008-01-31 09:50:00,34.17,34.22,34.08,34.09,267500.0,27.5308,27.5711,27.4583,27.4663,267500.0
2008-01-31 10:00:00,34.08,34.1,33.34,33.61,590000.0,27.4583,27.4744,26.862,27.0796,590000.0
2008-01-31 10:10:00,33.61,34.2,33.6,33.66,735600.0,27.0796,27.5549,27.0715,27.1199,735600.0
2008-01-31 10:20:00,33.66,33.93,33.65,33.92,242900.0,27.1199,27.3374,27.1118,27.3293,242900.0
2008-01-31 10:30:00,33.92,33.98,33.71,33.71,219700.0,27.3293,27.3777,27.1601,27.1601,219700.0
2008-01-31 10:40:00,33.71,33.95,33.58,33.8,566400.0,27.1601,27.3535,27.0554,27.2327,566400.0
2008-01-31 10:50:00,33.79,34.09,33.73,34.09,210800.0,27.2246,27.4663,27.1763,27.4663,210800.0
2008-01-31 11:00:00,34.08,34.17,34.08,34.14,149600.0,27.4583,27.5308,27.4583,27.5066,149600.0
2008-01-31 11:10:00,34.13,34.35,34.08,34.35,168800.0,27.4985,27.6758,27.4583,27.6758,168800.0
2008-01-31 11:20:00,34.34,34.36,34.01,34.33,307400.0,27.6677,27.6838,27.4019,27.6597,307400.0
2008-01-31 11:30:00,34.33,34.33,33.89,33.97,193100.0,27.6597,27.6597,27.3052,27.3696,193100.0
2008-01-31 11:40:00,33.97,34.36,33.95,34.34,126200.0,27.3696,27.6838,27.3535,27.6677,126200.0
2008-01-31 11:50:00,34.34,34.52,34.26,34.31,198600.0,27.6677,27.8128,27.6033,27.6436,198600.0
2008-01-31 12:00:00,34.29,34.31,34.12,34.16,110500.0,27.6275,27.6436,27.4905,27.5227,110500.0
2008-01-31 12:10:00,34.16,34.51,34.15,34.42,107200.0,27.5227,27.8047,27.5147,27.7322,107200.0
2008-01-31 12:20:00,34.43,34.59,34.38,34.47,129900.0,27.7402,27.8692,27.7,27.7725,129900.0
2008-01-31 12:30:00,34.45,34.55,34.42,34.55,99000.0,27.7564,27.8369,27.7322,27.8369,99000.0
2008-01-31 12:40:00,34.53,34.59,34.46,34.47,156400.0,27.8208,27.8692,27.7644,27.7725,156400.0
2008-01-31 12:50:00,34.46,34.46,34.19,34.26,157800.0,27.7644,27.7644,27.5469,27.6033,157800.0
2008-01-31 13:00:00,34.28,34.4,34.26,34.37,77000.0,27.6194,27.7161,27.6033,27.6919,77000.0
2008-01-31 13:10:00,34.35,34.5,34.31,34.47,56900.0,27.6758,27.7966,27.6436,27.7725,56900.0
2008-01-31 13:20:00,34.47,34.65,34.42,34.63,57300.0,27.7725,27.9175,27.7322,27.9014,57300.0
2008-01-31 13:30:00,34.62,34.75,34.52,34.73,80900.0,27.8933,27.9981,27.8128,27.982,80900.0
2008-01-31 13:40:00,34.74,34.78,34.66,34.74,100000.0,27.99,28.0222,27.9256,27.99,100000.0
2008-01-31 13:50:00,34.74,34.77,34.43,34.45,107600.0,27.99,28.0142,27.7402,27.7564,107600.0
2008-01-31 14:00:00,34.46,34.47,34.24,34.45,116800.0,27.7644,27.7725,27.5872,27.7564,116800.0
2008-01-31 14:10:00,34.45,34.6,34.42,34.45,123000.0,27.7564,27.8772,27.7322,27.7564,123000.0
2008-01-31 14:20:00,34.45,34.55,34.44,34.51,115100.0,27.7564,27.8369,27.7483,27.8047,115100.0
2008-01-31 14:30:00,34.5,34.6,34.36,34.42,116100.0,27.7966,27.8772,27.6838,27.7322,116100.0
2008-01-31 14:40:00,34.41,34.55,34.38,34.52,161900.0,27.7241,27.8369,27.7,27.8128,161900.0
2008-01-31 14:50:00,34.49,34.85,34.45,34.84,210500.0,27.7886,28.0786,27.7564,28.0706,210500.0
2008-01-31 15:00:00,34.85,35.09,34.75,34.96,449700.0,28.0786,28.272,27.9981,28.1673,449700.0
2008-01-31 15:10:00,34.96,35.11,34.87,35.0,248300.0,28.1673,28.2881,28.0948,28.1995,248300.0
2008-01-31 15:20:00,35.0,35.23,34.98,35.21,356700.0,28.1995,28.3848,28.1834,28.3687,356700.0
2008-01-31 15:30:00,35.19,35.34,35.18,35.34,210700.0,28.3526,28.4734,28.3445,28.4734,210700.0
2008-01-31 15:40:00,35.33,35.53,35.3,35.5,315300.0,28.4654,28.6265,28.4412,28.6023,315300.0
2008-01-31 15:50:00,35.5,35.56,34.71,34.95,938100.0,28.6023,28.6507,27.9658,28.1592,938100.0
2008-02-01 09:30:00,34.93,35.53,34.93,35.18,122600.0,28.1431,28.6265,28.1431,28.3445,122600.0
2008-02-01 09:40:00,35.21,35.22,34.93,34.97,104600.0,28.3687,28.3768,28.1431,28.1753,104600.0
2008-02-01 09:50:00,35.0,35.05,34.93,34.97,99900.0,28.1995,28.2398,28.1431,28.1753,99900.0
2008-02-01 10:00:00,34.98,35.21,34.96,34.96,178800.0,28.1834,28.3687,28.1673,28.1673,178800.0
2008-02-01 10:10:00,34.97,35.06,34.85,34.98,181400.0,28.1753,28.2478,28.0786,28.1834,181400.0
2008-02-01 10:20:00,34.95,35.05,34.84,35.03,220900.0,28.1592,28.2398,28.0706,28.2237,220900.0
2008-02-01 10:30:00,35.02,35.07,34.92,35.06,96500.0,28.2156,28.2559,28.135,28.2478,96500.0
2008-02-01 10:40:00,35.05,35.2,34.93,35.19,169000.0,28.2398,28.3606,28.1431,28.3526,169000.0
2008-02-01 10:50:00,35.19,35.46,35.17,35.38,138100.0,28.3526,28.5701,28.3365,28.5057,138100.0
2008-02-01 11:00:00,35.36,35.39,35.25,35.3,65300.0,28.4895,28.5137,28.4009,28.4412,65300.0
2008-02-01 11:10:00,35.3,35.41,35.23,35.37,55600.0,28.4412,28.5298,28.3848,28.4976,55600.0
2008-02-01 11:20:00,35.35,35.57,35.3,35.46,88400.0,28.4815,28.6587,28.4412,28.5701,88400.0
2008-02-01 11:30:00,35.46,35.46,35.26,35.35,140400.0,28.5701,28.5701,28.409,28.4815,140400.0
2008-02-01 11:40:00,35.35,35.38,35.23,35.29,49200.0,28.4815,28.5057,28.3848,28.4332,49200.0
2008-02-01 11:50:00,35.3,35.32,35.18,35.18,46600.0,28.4412,28.4573,28.3445,28.3445,46600.0
2008-02-01 12:00:00,35.18,35.27,35.11,35.21,67200.0,28.3445,28.417,28.2881,28.3687,67200.0
2008-02-01 12:10:00,35.21,35.25,35.12,35.13,45900.0,28.3687,28.4009,28.2962,28.3042,45900.0
2008-02-01 12:20:00,35.12,35.33,35.09,35.32,43100.0,28.2962,28.4654,28.272,28.4573,43100.0
2008-02-01 12:30:00,35.31,35.39,35.27,35.36,107400.0,28.4493,28.5137,28.417,28.4895,107400.0
2008-02-01 12:40:00,35.37,35.42,35.32,35.38,93800.0,28.4976,28.5379,28.4573,28.5057,93800.0
2008-02-01 12:50:00,35.39,35.46,35.39,35.4,31600.0,28.5137,28.5701,28.5137,28.5218,31600.0
2008-02-01 13:00:00,35.4,35.64,35.39,35.56,51400.0,28.5218,28.7151,28.5137,28.6507,51400.0
2008-02-01 13:10:00,35.57,35.57,35.47,35.49,50500.0,28.6587,28.6587,28.5782,28.5943,50500.0
2008-02-01 13:20:00,35.49,35.62,35.48,35.6,40100.0,28.5943,28.699,28.5862,28.6829,40100.0
2008-02-01 13:30:00,35.6,35.71,35.56,35.58,61500.0,28.6829,28.7715,28.6507,28.6668,61500.0
2008-02-01 13:40:00,35.58,35.8,35.58,35.8,58300.0,28.6668,28.8441,28.6668,28.8441,58300.0
2008-02-01 13:50:00,35.79,35.89,35.66,35.66,43800.0,28.836,28.9166,28.7313,28.7313,43800.0
2008-02-01 14:00:00,35.66,35.78,35.62,35.76,92800.0,28.7313,28.8279,28.699,28.8118,92800.0
2008-02-01 14:10:00,35.76,35.89,35.76,35.88,66500.0,28.8118,28.9166,28.8118,28.9085,66500.0
2008-02-01 14:20:00,35.9,36.11,35.89,36.07,63600.0,28.9246,29.0938,28.9166,29.0616,63600.0
2008-02-01 14:30:00,36.08,36.23,36.07,36.15,68400.0,29.0697,29.1905,29.0616,29.1261,68400.0
2008-02-01 14:40:00,36.16,36.2,36.01,36.03,51700.0,29.1341,29.1663,29.0133,29.0294,51700.0
2008-02-01 14:50:00,36.03,36.22,36.03,36.2,62800.0,29.0294,29.1825,29.0294,29.1663,62800.0
2008-02-01 15:00:00,36.2,36.27,36.14,36.26,99300.0,29.1663,29.2227,29.118,29.2147,99300.0
2008-02-01 15:10:00,36.27,36.32,35.97,36.03,206800.0,29.2227,29.263,28.981,29.0294,206800.0
2008-02-01 15:20:00,36.03,36.03,35.85,35.87,350500.0,29.0294,29.0294,28.8843,28.9005,350500.0
2008-02-01 15:30:00,35.87,35.87,35.76,35.8,323800.0,28.9005,28.9005,28.8118,28.8441,323800.0
2008-02-01 15:40:00,35.8,35.87,35.74,35.8,284700.0,28.8441,28.9005,28.7957,28.8441,284700.0
2008-02-01 15:50:00,35.8,36.01,35.77,35.94,557900.0,28.8441,29.0133,28.8199,28.9569,557900.0
2008-02-04 09:30:00,35.43,36.12,35.15,35.15,75800.0,28.5459,29.1019,28.3204,28.3204,75800.0
2008-02-04 09:40:00,35.17,36.02,35.16,35.97,103800.0,28.3365,29.0213,28.3284,28.981,103800.0
2008-02-04 09:50:00,35.97,36.34,35.9,36.34,151700.0,28.981,29.2791,28.9246,29.2791,151700.0
2008-02-04 10:00:00,36.29,36.43,36.0,36.16,136900.0,29.2389,29.3516,29.0052,29.1341,136900.0
2008-02-04 10:10:00,36.16,36.23,35.94,35.94,165600.0,29.1341,29.1905,28.9569,28.9569,165600.0
2008-02-04 10:20:00,35.94,35.94,35.7,35.87,107600.0,28.9569,28.9569,28.7635,28.9005,107600.0
2008-02-04 10:30:00,35.87,35.88,35.58,35.62,52600.0,28.9005,28.9085,28.6668,28.699,52600.0
2008-02-04 10:40:00,35.63,35.76,35.61,35.76,62900.0,28.7071,28.8118,28.691,28.8118,62900.0
2008-02-04 10:50:00,35.76,35.86,35.71,35.73,45800.0,28.8118,28.8924,28.7715,28.7877,45800.0
2008-02-04 11:00:00,35.72,35.77,35.64,35.76,48300.0,28.7796,28.8199,28.7151,28.8118,48300.0
2008-02-04 11:10:00,35.76,35.78,35.67,35.73,119500.0,28.8118,28.8279,28.7393,28.7877,119500.0
2008-02-04 11:20:00,35.73,35.76,35.67,35.72,33400.0,28.7877,28.8118,28.7393,28.7796,33400.0
2008-02-04 11:30:00,35.73,35.76,35.6,35.63,26500.0,28.7877,28.8118,28.6829,28.7071,26500.0
2008-02-04 11:40:00,35.61,35.63,35.44,35.48,54800.0,28.691,28.7071,28.554,28.5862,54800.0
2008-02-04 11:50:00,35.47,35.59,35.46,35.54,36800.0,28.5782,28.6749,28.5701,28.6346,36800.0
2008-02-04 12:00:00,35.54,35.59,35.46,35.59,21300.0,28.6346,28.6749,28.5701,28.6749,21300.0
2008-02-04 12:10:00,35.57,35.63,35.54,35.56,22000.0,28.6587,28.7071,28.6346,28.6507,22000.0
2008-02-04 12:20:00,35.57,35.57,35.43,35.44,135700.0,28.6587,28.6587,28.5459,28.554,135700.0
2008-02-04 12:30:00,35.46,35.48,35.39,35.42,30100.0,28.5701,28.5862,28.5137,28.5379,30100.0
2008-02-04 12:40:00,35.43,35.5,35.42,35.5,17400.0,28.5459,28.6023,28.5379,28.6023,17400.0
2008-02-04 12:50:00,35.49,35.5,35.31,35.35,44600.0,28.5943,28.6023,28.4493,28.4815,44600.0
2008-02-04 13:00:00,35.35,35.35,35.18,35.22,36600.0,28.4815,28.4815,28.3445,28.3768,36600.0
2008-02-04 13:10:00,35.22,35.23,35.18,35.21,35900.0,28.3768,28.3848,28.3445,28.3687,35900.0
2008-02-04 13:20:00,35.2,35.21,35.14,35.16,33400.0,28.3606,28.3687,28.3123,28.3284,33400.0
2008-02-04 13:30:00,35.17,35.23,35.16,35.2,43400.0,28.3365,28.3848,28.3284,28.3606,43400.0
2008-02-04 13:40:00,35.2,35.3,35.19,35.3,64100.0,28.3606,28.4412,28.3526,28.4412,64100.0
2008-02-04 13:50:00,35.3,35.36,35.26,35.35,42400.0,28.4412,28.4895,28.409,28.4815,42400.0
2008-02-04 14:00:00,35.35,35.38,35.26,35.3,58700.0,28.4815,28.5057,28.409,28.4412,58700.0
2008-02-04 14:10:00,35.29,35.32,35.2,35.31,167400.0,28.4332,28.4573,28.3606,28.4493,167400.0
2008-02-04 14:20:00,35.3,35.33,35.25,35.25,61300.0,28.4412,28.4654,28.4009,28.4009,61300.0
2008-02-04 14:30:00,35.25,35.25,35.17,35.2,64700.0,28.4009,28.4009,28.3365,28.3606,64700.0
2008-02-04 14:40:00,35.2,35.36,35.2,35.29,80300.0,28.3606,28.4895,28.3606,28.4332,80300.0
2008-02-04 14:50:00,35.29,35.29,35.15,35.23,114400.0,28.4332,28.4332,28.3204,28.3848,114400.0
2008-02-04 15:00:00,35.23,35.24,35.18,35.19,117700.0,28.3848,28.3929,28.3445,28.3526,117700.0
2008-02-04 15:10:00,35.19,35.23,35.15,35.19,119800.0,28.3526,28.3848,28.3204,28.3526,119800.0
2008-02-04 15:20:00,35.21,35.22,35.15,35.18,119100.0,28.3687,28.3768,28.3204,28.3445,119100.0
2008-02-04 15:30:00,35.18,35.29,35.16,35.29,118900.0,28.3445,28.4332,28.3284,28.4332,118900.0
2008-02-04 15:40:00,35.28,35.35,35.23,35.23,178600.0,28.4251,28.4815,28.3848,28.3848,178600.0
2008-02-04 15:50:00,35.24,35.26,35.12,35.22,175000.0,28.3929,28.409,28.2962,28.3768,175000.0
2008-02-05 09:30:00,36.48,36.48,34.98,35.05,135800.0,29.3919,29.3919,28.1834,28.2398,135800.0
2008-02-05 09:40:00,35.04,35.07,34.01,34.27,166200.0,28.2317,28.2559,27.4019,27.6113,166200.0
2008-02-05 09:50:00,34.26,34.53,34.09,34.2,289300.0,27.6033,27.8208,27.4663,27.5549,289300.0
2008-02-05 10:00:00,34.21,34.28,34.0,34.17,290700.0,27.563,27.6194,27.3938,27.5308,290700.0
2008-02-05 10:10:00,34.17,34.41,34.1,34.28,102600.0,27.5308,27.7241,27.4744,27.6194,102600.0
2008-02-05 10:20:00,34.3,34.35,34.16,34.35,101600.0,27.6355,27.6758,27.5227,27.6758,101600.0
2008-02-05 10:30:00,34.32,34.38,34.15,34.24,92800.0,27.6516,27.7,27.5147,27.5872,92800.0
2008-02-05 10:40:00,34.22,34.25,34.15,34.19,155200.0,27.5711,27.5952,27.5147,27.5469,155200.0
2008-02-05 10:50:00,34.17,34.3,34.1,34.3,52900.0,27.5308,27.6355,27.4744,27.6355,52900.0
2008-02-05 11:00:00,34.27,34.3,34.19,34.26,60400.0,27.6113,27.6355,27.5469,27.6033,60400.0
2008-02-05 11:10:00,34.25,34.45,34.25,34.43,60600.0,27.5952,27.7564,27.5952,27.7402,60600.0
2008-02-05 11:20:00,34.43,34.7,34.39,34.68,54000.0,27.7402,27.9578,27.708,27.9417,54000.0
2008-02-05 11:30:00,34.68,34.68,34.54,34.6,67200.0,27.9417,27.9417,27.8289,27.8772,67200.0
2008-02-05 11:40:00,34.6,34.6,34.44,34.47,71200.0,27.8772,27.8772,27.7483,27.7725,71200.0
2008-02-05 11:50:00,34.47,34.48,34.36,34.4,48100.0,27.7725,27.7805,27.6838,27.7161,48100.0
2008-02-05 12:00:00,34.41,34.63,34.4,34.62,46400.0,27.7241,27.9014,27.7161,27.8933,46400.0
2008-02-05 12:10:00,34.61,34.63,34.47,34.55,30900.0,27.8853,27.9014,27.7725,27.8369,30900.0
2008-02-05 12:20:00,34.55,34.55,34.34,34.34,40000.0,27.8369,27.8369,27.6677,27.6677,40000.0
2008-02-05 12:30:00,34.35,34.35,34.2,34.26,56000.0,27.6758,27.6758,27.5549,27.6033,56000.0
2008-02-05 12:40:00,34.27,34.34,34.26,34.33,41800.0,27.6113,27.6677,27.6033,27.6597,41800.0
2008-02-05 12:50:00,34.33,34.36,34.24,34.25,60100.0,27.6597,27.6838,27.5872,27.5952,60100.0
2008-02-05 13:00:00,34.23,34.3,34.11,34.11,76900.0,27.5791,27.6355,27.4824,27.4824,76900.0
2008-02-05 13:10:00,34.11,34.13,34.0,34.08,217500.0,27.4824,27.4985,27.3938,27.4583,217500.0
2008-02-05 13:20:00,34.1,34.1,33.98,34.0,57900.0,27.4744,27.4744,27.3777,27.3938,57900.0
2008-02-05 13:30:00,34.0,34.01,33.92,33.97,106900.0,27.3938,27.4019,27.3293,27.3696,106900.0
2008-02-05 13:40:00,33.96,34.08,33.9,33.93,142900.0,27.3616,27.4583,27.3132,27.3374,142900.0
2008-02-05 13:50:00,33.93,34.05,33.91,34.0,75600.0,27.3374,27.4341,27.3213,27.3938,75600.0
2008-02-05 14:00:00,34.0,34.18,33.97,34.15,72700.0,27.3938,27.5388,27.3696,27.5147,72700.0
2008-02-05 14:10:00,34.15,34.27,34.14,34.18,85400.0,27.5147,27.6113,27.5066,27.5388,85400.0
2008-02-05 14:20:00,34.18,34.18,34.06,34.09,71600.0,27.5388,27.5388,27.4421,27.4663,71600.0
2008-02-05 14:30:00,34.1,34.18,34.08,34.17,102300.0,27.4744,27.5388,27.4583,27.5308,102300.0
2008-02-05 14:40:00,34.18,34.22,34.13,34.16,59800.0,27.5388,27.5711,27.4985,27.5227,59800.0
2008-02-05 14:50:00,34.16,34.2,34.1,34.12,60100.0,27.5227,27.5549,27.4744,27.4905,60100.0
2008-02-05 15:00:00,34.12,34.13,33.96,33.96,111200.0,27.4905,27.4985,27.3616,27.3616,111200.0
2008-02-05 15:10:00,33.96,34.08,33.93,34.07,93900.0,27.3616,27.4583,27.3374,27.4502,93900.0
2008-02-05 15:20:00,34.06,34.12,33.92,33.96,193000.0,27.4421,27.4905,27.3293,27.3616,193000.0
2008-02-05 15:30:00,33.96,34.16,33.94,34.14,143700.0,27.3616,27.5227,27.3455,27.5066,143700.0
2008-02-05 15:40:00,34.13,34.13,33.93,33.96,214600.0,27.4985,27.4985,27.3374,27.3616,214600.0
2008-02-05 15:50:00,33.97,34.05,33.94,34.01,341400.0,27.3696,27.4341,27.3455,27.4019,341400.0
2008-02-06 09:30:00,34.69,34.79,33.5,34.06,119900.0,27.9497,28.0303,26.9909,27.4421,119900.0
2008-02-06 09:40:00,34.07,34.11,33.94,34.02,100900.0,27.4502,27.4824,27.3455,27.4099,100900.0
2008-02-06 09:50:00,34.02,34.08,34.01,34.05,87300.0,27.4099,27.4583,27.4019,27.4341,87300.0
2008-02-06 10:00:00,34.05,34.08,34.03,34.07,109400.0,27.4341,27.4583,27.418,27.4502,109400.0
2008-02-06 10:10:00,34.07,34.58,34.06,34.3,166700.0,27.4502,27.8611,27.4421,27.6355,166700.0
2008-02-06 10:20:00,34.3,34.31,34.14,34.2,82800.0,27.6355,27.6436,27.5066,27.5549,82800.0
2008-02-06 10:30:00,34.22,34.71,34.21,34.69,70300.0,27.5711,27.9658,27.563,27.9497,70300.0
2008-02-06 10:40:00,34.71,34.78,34.56,34.75,59200.0,27.9658,28.0222,27.845,27.9981,59200.0
2008-02-06 10:50:00,34.75,34.75,34.51,34.59,55000.0,27.9981,27.9981,27.8047,27.8692,55000.0
2008-02-06 11:00:00,34.59,34.93,34.47,34.92,84300.0,27.8692,28.1431,27.7725,28.135,84300.0
2008-02-06 11:10:00,34.93,34.98,34.58,34.63,72500.0,28.1431,28.1834,27.8611,27.9014,72500.0
2008-02-06 11:20:00,34.62,34.73,34.61,34.7,44200.0,27.8933,27.982,27.8853,27.9578,44200.0
2008-02-06 11:30:00,34.74,34.75,34.48,34.49,41700.0,27.99,27.9981,27.7805,27.7886,41700.0
2008-02-06 11:40:00,34.48,34.62,34.44,34.57,44300.0,27.7805,27.8933,27.7483,27.853,44300.0
2008-02-06 11:50:00,34.56,34.64,34.54,34.54,102100.0,27.845,27.9094,27.8289,27.8289,102100.0
2008-02-06 12:00:00,34.54,34.55,34.35,34.37,68600.0,27.8289,27.8369,27.6758,27.6919,68600.0
2008-02-06 12:10:00,34.39,34.39,34.15,34.18,47000.0,27.708,27.708,27.5147,27.5388,47000.0
2008-02-06 12:20:00,34.17,34.18,34.05,34.05,40900.0,27.5308,27.5388,27.4341,27.4341,40900.0
2008-02-06 12:30:00,34.05,34.13,34.02,34.13,35500.0,27.4341,27.4985,27.4099,27.4985,35500.0
2008-02-06 12:40:00,34.14,34.22,34.09,34.14,32400.0,27.5066,27.5711,27.4663,27.5066,32400.0
2008-02-06 12:50:00,34.14,34.15,34.03,34.07,25100.0,27.5066,27.5147,27.418,27.4502,25100.0
2008-02-06 13:00:00,34.08,34.18,34.01,34.1,39400.0,27.4583,27.5388,27.4019,27.4744,39400.0
2008-02-06 13:10:00,34.07,34.11,33.97,33.97,43900.0,27.4502,27.4824,27.3696,27.3696,43900.0
2008-02-06 13:20:00,33.99,34.07,33.98,34.07,38800.0,27.3857,27.4502,27.3777,27.4502,38800.0
2008-02-06 13:30:00,34.07,34.08,33.94,33.95,43600.0,27.4502,27.4583,27.3455,27.3535,43600.0
2008-02-06 13:40:00,33.96,33.96,33.87,33.94,36000.0,27.3616,27.3616,27.2891,27.3455,36000.0
2008-02-06 13:50:00,33.93,34.01,33.89,33.96,58300.0,27.3374,27.4019,27.3052,27.3616,58300.0
2008-02-06 14:00:00,33.97,34.06,33.95,34.02,53700.0,27.3696,27.4421,27.3535,27.4099,53700.0
2008-02-06 14:10:00,34.01,34.04,33.87,33.95,342200.0,27.4019,27.426,27.2891,27.3535,342200.0
2008-02-06 14:20:00,33.95,33.97,33.62,33.72,88400.0,27.3535,27.3696,27.0876,27.1682,88400.0
2008-02-06 14:30:00,33.71,33.87,33.68,33.86,62600.0,27.1601,27.2891,27.136,27.281,62600.0
2008-02-06 14:40:00,33.87,34.02,33.79,34.01,85200.0,27.2891,27.4099,27.2246,27.4019,85200.0
2008-02-06 14:50:00,34.01,34.01,33.86,33.96,82600.0,27.4019,27.4019,27.281,27.3616,82600.0
2008-02-06 15:00:00,33.95,33.97,33.86,33.9,117900.0,27.3535,27.3696,27.281,27.3132,117900.0
2008-02-06 15:10:00,33.91,33.93,33.62,33.68,341400.0,27.3213,27.3374,27.0876,27.136,341400.0
2008-02-06 15:20:00,33.67,33.82,33.6,33.71,65000.0,27.1279,27.2488,27.0715,27.1601,65000.0
2008-02-06 15:30:00,33.7,33.76,33.65,33.75,158200.0,27.1521,27.2004,27.1118,27.1924,158200.0
2008-02-06 15:40:00,33.74,33.76,33.32,33.39,289400.0,27.1843,27.2004,26.8459,26.9023,289400.0
2008-02-06 15:50:00,33.39,33.51,33.37,33.41,190500.0,26.9023,26.999,26.8862,26.9184,190500.0
2008-02-07 09:30:00,34.09,36.71,34.09,35.64,853500.0,27.4663,29.5772,27.4663,28.7151,853500.0
2008-02-07 09:40:00,35.64,36.0,35.33,35.74,756600.0,28.7151,29.0052,28.4654,28.7957,756600.0
2008-02-07 09:50:00,35.74,36.0,35.7,35.88,437500.0,28.7957,29.0052,28.7635,28.9085,437500.0
2008-02-07 10:00:00,35.88,36.79,35.87,36.21,887300.0,28.9085,29.6417,28.9005,29.1744,887300.0
2008-02-07 10:10:00,36.21,36.44,36.07,36.19,285200.0,29.1744,29.3597,29.0616,29.1583,285200.0
2008-02-07 10:20:00,36.2,36.45,35.83,36.1,570200.0,29.1663,29.3678,28.8682,29.0858,570200.0
2008-02-07 10:30:00,36.12,36.15,35.7,35.8,640300.0,29.1019,29.1261,28.7635,28.8441,640300.0
2008-02-07 10:40:00,35.8,36.1,35.75,36.03,315700.0,28.8441,29.0858,28.8038,29.0294,315700.0
2008-02-07 10:50:00,36.04,36.17,35.95,36.13,385700.0,29.0374,29.1422,28.9649,29.1099,385700.0
2008-02-07 11:00:00,36.12,36.4,36.11,36.19,143500.0,29.1019,29.3275,29.0938,29.1583,143500.0
2008-02-07 11:10:00,36.18,36.22,35.91,35.92,437500.0,29.1502,29.1825,28.9327,28.9407,437500.0
2008-02-07 11:20:00,35.92,36.18,35.91,36.03,107600.0,28.9407,29.1502,28.9327,29.0294,107600.0
2008-02-07 11:30:00,36.04,36.05,35.45,35.5,489800.0,29.0374,29.0455,28.5621,28.6023,489800.0
2008-02-07 11:40:00,35.5,35.95,35.47,35.93,178400.0,28.6023,28.9649,28.5782,28.9488,178400.0
2008-02-07 11:50:00,35.9,36.0,35.71,35.76,139200.0,28.9246,29.0052,28.7715,28.8118,139200.0
2008-02-07 12:00:00,35.76,35.99,35.75,35.85,81600.0,28.8118,28.9971,28.8038,28.8843,81600.0
2008-02-07 12:10:00,35.85,35.92,35.76,35.85,121500.0,28.8843,28.9407,28.8118,28.8843,121500.0
2008-02-07 12:20:00,35.85,35.97,35.8,35.91,130200.0,28.8843,28.981,28.8441,28.9327,130200.0
2008-02-07 12:30:00,35.93,36.05,35.88,36.02,132700.0,28.9488,29.0455,28.9085,29.0213,132700.0
2008-02-07 12:40:00,36.0,36.13,35.93,36.11,75600.0,29.0052,29.1099,28.9488,29.0938,75600.0
2008-02-07 12:50:00,36.1,36.28,36.09,36.25,169800.0,29.0858,29.2308,29.0777,29.2066,169800.0
2008-02-07 13:00:00,36.25,36.32,35.92,36.18,144600.0,29.2066,29.263,28.9407,29.1502,144600.0
2008-02-07 13:10:00,36.17,36.29,36.03,36.06,56300.0,29.1422,29.2389,29.0294,29.0535,56300.0
2008-02-07 13:20:00,36.05,36.2,36.04,36.11,165700.0,29.0455,29.1663,29.0374,29.0938,165700.0
2008-02-07 13:30:00,36.1,36.2,36.1,36.18,82100.0,29.0858,29.1663,29.0858,29.1502,82100.0
2008-02-07 13:40:00,36.18,36.36,36.18,36.3,107600.0,29.1502,29.2952,29.1502,29.2469,107600.0
2008-02-07 13:50:00,36.3,36.48,36.27,36.44,123700.0,29.2469,29.3919,29.2227,29.3597,123700.0
2008-02-07 14:00:00,36.44,36.49,36.35,36.47,204900.0,29.3597,29.4,29.2872,29.3839,204900.0
2008-02-07 14:10:00,36.47,36.54,36.37,36.46,231100.0,29.3839,29.4403,29.3033,29.3758,231100.0
2008-02-07 14:20:00,36.46,36.61,36.34,36.61,230100.0,29.3758,29.4967,29.2791,29.4967,230100.0
2008-02-07 14:30:00,36.6,36.63,36.29,36.41,240800.0,29.4886,29.5128,29.2389,29.3355,240800.0
2008-02-07 14:40:00,36.42,36.61,36.42,36.55,196300.0,29.3436,29.4967,29.3436,29.4483,196300.0
2008-02-07 14:50:00,36.55,36.69,36.51,36.57,244500.0,29.4483,29.5611,29.4161,29.4644,244500.0
2008-02-07 15:00:00,36.57,36.65,36.53,36.55,216400.0,29.4644,29.5289,29.4322,29.4483,216400.0
2008-02-07 15:10:00,36.56,36.7,36.5,36.67,256500.0,29.4564,29.5692,29.408,29.545,256500.0
2008-02-07 15:20:00,36.67,36.76,36.48,36.52,556100.0,29.545,29.6175,29.3919,29.4242,556100.0
2008-02-07 15:30:00,36.51,36.85,35.8,36.71,406300.0,29.4161,29.69,28.8441,29.5772,406300.0
2008-02-07 15:40:00,36.71,36.88,36.69,36.84,585000.0,29.5772,29.7142,29.5611,29.682,585000.0
2008-02-07 15:50:00,36.83,37.13,36.81,37.05,852700.0,29.6739,29.9156,29.6578,29.8512,852700.0
2008-02-08 09:30:00,37.61,38.15,37.29,37.68,375100.0,30.3024,30.7375,30.0446,30.3588,375100.0
2008-02-08 09:40:00,37.65,37.72,36.98,37.28,250800.0,30.3346,30.391,29.7948,30.0365,250800.0
2008-02-08 09:50:00,37.33,37.35,37.0,37.09,120900.0,30.0768,30.0929,29.8109,29.8834,120900.0
2008-02-08 10:00:00,37.12,37.32,36.88,37.27,265600.0,29.9076,30.0687,29.7142,30.0284,265600.0
2008-02-08 10:10:00,37.27,37.38,37.17,37.19,127700.0,30.0284,30.1171,29.9479,29.964,127700.0
2008-02-08 10:20:00,37.19,37.2,37.03,37.04,137000.0,29.964,29.972,29.8351,29.8431,137000.0
2008-02-08 10:30:00,37.03,37.03,36.68,36.79,148800.0,29.8351,29.8351,29.5531,29.6417,148800.0
2008-02-08 10:40:00,36.78,37.02,36.77,37.0,108600.0,29.6336,29.827,29.6256,29.8109,108600.0
2008-02-08 10:50:00,37.01,37.13,36.99,37.1,76800.0,29.819,29.9156,29.8028,29.8915,76800.0
2008-02-08 11:00:00,37.1,37.13,36.98,37.03,97200.0,29.8915,29.9156,29.7948,29.8351,97200.0
2008-02-08 11:10:00,37.03,37.06,36.79,36.84,117200.0,29.8351,29.8592,29.6417,29.682,117200.0
2008-02-08 11:20:00,36.85,36.86,36.66,36.79,130100.0,29.69,29.6981,29.537,29.6417,130100.0
2008-02-08 11:30:00,36.79,36.8,36.61,36.7,83000.0,29.6417,29.6498,29.4967,29.5692,83000.0
2008-02-08 11:40:00,36.71,36.72,36.54,36.54,59400.0,29.5772,29.5853,29.4403,29.4403,59400.0
2008-02-08 11:50:00,36.55,36.55,36.47,36.52,130500.0,29.4483,29.4483,29.3839,29.4242,130500.0
2008-02-08 12:00:00,36.52,36.58,36.45,36.46,133600.0,29.4242,29.4725,29.3678,29.3758,133600.0
2008-02-08 12:10:00,36.47,36.59,36.46,36.59,127800.0,29.3839,29.4806,29.3758,29.4806,127800.0
2008-02-08 12:20:00,36.6,36.6,36.44,36.48,85300.0,29.4886,29.4886,29.3597,29.3919,85300.0
2008-02-08 12:30:00,36.47,36.53,36.44,36.52,171900.0,29.3839,29.4322,29.3597,29.4242,171900.0
2008-02-08 12:40:00,36.52,36.56,36.47,36.53,137400.0,29.4242,29.4564,29.3839,29.4322,137400.0
2008-02-08 12:50:00,36.53,36.56,36.5,36.54,90400.0,29.4322,29.4564,29.408,29.4403,90400.0
2008-02-08 13:00:00,36.55,36.56,36.49,36.54,80400.0,29.4483,29.4564,29.4,29.4403,80400.0
2008-02-08 13:10:00,36.52,36.57,36.48,36.48,119600.0,29.4242,29.4644,29.3919,29.3919,119600.0
2008-02-08 13:20:00,36.48,36.49,36.37,36.44,141600.0,29.3919,29.4,29.3033,29.3597,141600.0
2008-02-08 13:30:00,36.44,36.45,36.26,36.26,120300.0,29.3597,29.3678,29.2147,29.2147,120300.0
2008-02-08 13:40:00,36.27,36.27,36.07,36.21,144300.0,29.2227,29.2227,29.0616,29.1744,144300.0
2008-02-08 13:50:00,36.21,36.33,36.19,36.3,107700.0,29.1744,29.2711,29.1583,29.2469,107700.0
2008-02-08 14:00:00,36.3,36.31,36.04,36.05,149100.0,29.2469,29.255,29.0374,29.0455,149100.0
2008-02-08 14:10:00,36.05,36.15,35.98,36.1,197400.0,29.0455,29.1261,28.9891,29.0858,197400.0
2008-02-08 14:20:00,36.1,36.2,36.08,36.15,151400.0,29.0858,29.1663,29.0697,29.1261,151400.0
2008-02-08 14:30:00,36.13,36.17,36.08,36.11,80700.0,29.1099,29.1422,29.0697,29.0938,80700.0
2008-02-08 14:40:00,36.1,36.11,36.0,36.0,54300.0,29.0858,29.0938,29.0052,29.0052,54300.0
2008-02-08 14:50:00,36.0,36.06,35.85,35.89,90600.0,29.0052,29.0535,28.8843,28.9166,90600.0
2008-02-08 15:00:00,35.89,35.89,35.78,35.81,137900.0,28.9166,28.9166,28.8279,28.8521,137900.0
2008-02-08 15:10:00,35.81,35.88,35.78,35.84,195100.0,28.8521,28.9085,28.8279,28.8763,195100.0
2008-02-08 15:20:00,35.84,35.94,35.73,35.94,204900.0,28.8763,28.9569,28.7877,28.9569,204900.0
2008-02-08 15:30:00,35.94,36.23,35.9,36.13,197000.0,28.9569,29.1905,28.9246,29.1099,197000.0
2008-02-08 15:40:00,36.13,36.29,36.08,36.2,207900.0,29.1099,29.2389,29.0697,29.1663,207900.0
2008-02-08 15:50:00,36.2,36.24,36.02,36.05,258900.0,29.1663,29.1986,29.0213,29.0455,258900.0
2008-02-11 09:30:00,35.96,36.45,35.6,35.71,111600.0,28.973,29.3678,28.6829,28.7715,111600.0
2008-02-11 09:40:00,35.7,35.77,35.46,35.51,145500.0,28.7635,28.8199,28.5701,28.6104,145500.0
2008-02-11 09:50:00,35.49,35.57,35.28,35.35,181000.0,28.5943,28.6587,28.4251,28.4815,181000.0
2008-02-11 10:00:00,35.35,35.47,35.09,35.09,274600.0,28.4815,28.5782,28.272,28.272,274600.0
2008-02-11 10:10:00,35.12,35.15,34.93,35.04,193600.0,28.2962,28.3204,28.1431,28.2317,193600.0
2008-02-11 10:20:00,35.04,35.23,35.03,35.22,84600.0,28.2317,28.3848,28.2237,28.3768,84600.0
2008-02-11 10:30:00,35.22,35.27,35.15,35.2,74500.0,28.3768,28.417,28.3204,28.3606,74500.0
2008-02-11 10:40:00,35.21,35.34,35.17,35.29,86900.0,28.3687,28.4734,28.3365,28.4332,86900.0
2008-02-11 10:50:00,35.28,35.42,35.27,35.42,68200.0,28.4251,28.5379,28.417,28.5379,68200.0
2008-02-11 11:00:00,35.41,35.57,35.39,35.56,71100.0,28.5298,28.6587,28.5137,28.6507,71100.0
2008-02-11 11:10:00,35.56,35.76,35.54,35.69,63200.0,28.6507,28.8118,28.6346,28.7554,63200.0
2008-02-11 11:20:00,35.67,35.78,35.58,35.61,49400.0,28.7393,28.8279,28.6668,28.691,49400.0
2008-02-11 11:30:00,35.6,35.79,35.56,35.73,61200.0,28.6829,28.836,28.6507,28.7877,61200.0
2008-02-11 11:40:00,35.74,35.87,35.74,35.83,69100.0,28.7957,28.9005,28.7957,28.8682,69100.0
2008-02-11 11:50:00,35.83,35.97,35.82,35.94,53600.0,28.8682,28.981,28.8602,28.9569,53600.0
2008-02-11 12:00:00,35.93,36.14,35.87,36.1,101300.0,28.9488,29.118,28.9005,29.0858,101300.0
2008-02-11 12:10:00,36.1,36.2,36.09,36.13,79400.0,29.0858,29.1663,29.0777,29.1099,79400.0
2008-02-11 12:20:00,36.12,36.16,36.1,36.13,37900.0,29.1019,29.1341,29.0858,29.1099,37900.0
2008-02-11 12:30:00,36.13,36.32,36.12,36.3,91800.0,29.1099,29.263,29.1019,29.2469,91800.0
2008-02-11 12:40:00,36.3,36.45,36.25,36.42,58100.0,29.2469,29.3678,29.2066,29.3436,58100.0
2008-02-11 12:50:00,36.42,36.48,36.36,36.42,45600.0,29.3436,29.3919,29.2952,29.3436,45600.0
2008-02-11 13:00:00,36.42,36.52,36.42,36.45,64400.0,29.3436,29.4242,29.3436,29.3678,64400.0
2008-02-11 13:10:00,36.45,36.68,36.44,36.59,72300.0,29.3678,29.5531,29.3597,29.4806,72300.0
2008-02-11 13:20:00,36.59,36.68,36.54,36.68,60700.0,29.4806,29.5531,29.4403,29.5531,60700.0
2008-02-11 13:30:00,36.68,36.71,36.5,36.52,78300.0,29.5531,29.5772,29.408,29.4242,78300.0
2008-02-11 13:40:00,36.52,36.56,36.36,36.43,85800.0,29.4242,29.4564,29.2952,29.3516,85800.0
2008-02-11 13:50:00,36.43,36.55,36.41,36.54,46100.0,29.3516,29.4483,29.3355,29.4403,46100.0
2008-02-11 14:00:00,36.54,36.54,36.36,36.41,67200.0,29.4403,29.4403,29.2952,29.3355,67200.0
2008-02-11 14:10:00,36.42,36.53,36.34,36.35,87400.0,29.3436,29.4322,29.2791,29.2872,87400.0
2008-02-11 14:20:00,36.35,36.41,36.17,36.24,83600.0,29.2872,29.3355,29.1422,29.1986,83600.0
2008-02-11 14:30:00,36.24,36.28,36.21,36.23,54900.0,29.1986,29.2308,29.1744,29.1905,54900.0
2008-02-11 14:40:00,36.23,36.4,36.19,36.4,83300.0,29.1905,29.3275,29.1583,29.3275,83300.0
2008-02-11 14:50:00,36.38,36.45,36.34,36.37,64700.0,29.3114,29.3678,29.2791,29.3033,64700.0
2008-02-11 15:00:00,36.37,36.39,36.28,36.35,93300.0,29.3033,29.3194,29.2308,29.2872,93300.0
2008-02-11 15:10:00,36.34,36.43,36.34,36.41,72500.0,29.2791,29.3516,29.2791,29.3355,72500.0
2008-02-11 15:20:00,36.4,36.54,36.4,36.47,82700.0,29.3275,29.4403,29.3275,29.3839,82700.0
2008-02-11 15:30:00,36.46,36.46,36.35,36.38,128500.0,29.3758,29.3758,29.2872,29.3114,128500.0
2008-02-11 15:40:00,36.38,36.45,36.35,36.45,168900.0,29.3114,29.3678,29.2872,29.3678,168900.0
2008-02-11 15:50:00,36.44,36.47,36.33,36.34,215400.0,29.3597,29.3839,29.2711,29.2791,215400.0
2008-02-12 09:30:00,38.22,38.22,36.75,37.64,142200.0,30.7939,30.7939,29.6095,30.3265,142200.0
2008-02-12 09:40:00,37.62,37.64,37.37,37.46,176800.0,30.3104,30.3265,30.109,30.1815,176800.0
2008-02-12 09:50:00,37.48,37.72,37.37,37.65,262700.0,30.1976,30.391,30.109,30.3346,262700.0
2008-02-12 10:00:00,37.63,37.87,37.62,37.86,200900.0,30.3185,30.5119,30.3104,30.5038,200900.0
2008-02-12 10:10:00,37.85,37.88,37.73,37.82,198100.0,30.4957,30.5199,30.3991,30.4716,198100.0
2008-02-12 10:20:00,37.82,37.85,37.73,37.81,131700.0,30.4716,30.4957,30.3991,30.4635,131700.0
2008-02-12 10:30:00,37.81,37.88,37.78,37.86,97900.0,30.4635,30.5199,30.4393,30.5038,97900.0
2008-02-12 10:40:00,37.86,38.32,37.86,38.27,197700.0,30.5038,30.8744,30.5038,30.8341,197700.0
2008-02-12 10:50:00,38.27,38.55,38.25,38.51,266800.0,30.8341,31.0597,30.818,31.0275,266800.0
2008-02-12 11:00:00,38.51,38.94,38.46,38.93,322500.0,31.0275,31.374,30.9872,31.3659,322500.0
2008-02-12 11:10:00,38.94,39.39,38.93,39.28,544200.0,31.374,31.7365,31.3659,31.6479,544200.0
2008-02-12 11:20:00,39.28,39.36,39.1,39.27,469100.0,31.6479,31.7123,31.5029,31.6398,469100.0
2008-02-12 11:30:00,39.3,39.39,39.11,39.16,384200.0,31.664,31.7365,31.5109,31.5512,384200.0
2008-02-12 11:40:00,39.16,39.22,38.91,39.04,184400.0,31.5512,31.5996,31.3498,31.4545,184400.0
2008-02-12 11:50:00,39.04,39.15,38.95,38.95,142800.0,31.4545,31.5432,31.382,31.382,142800.0
2008-02-12 12:00:00,38.94,39.0,38.87,39.0,189500.0,31.374,31.4223,31.3176,31.4223,189500.0
2008-02-12 12:10:00,39.0,39.03,38.93,38.95,79600.0,31.4223,31.4465,31.3659,31.382,79600.0
2008-02-12 12:20:00,38.95,38.96,38.65,38.66,146100.0,31.382,31.3901,31.1403,31.1484,146100.0
2008-02-12 12:30:00,38.66,38.7,38.33,38.4,419700.0,31.1484,31.1806,30.8825,30.9389,419700.0
2008-02-12 12:40:00,38.4,38.62,38.34,38.56,109400.0,30.9389,31.1161,30.8905,31.0678,109400.0
2008-02-12 12:50:00,38.56,38.74,38.52,38.59,103200.0,31.0678,31.2128,31.0356,31.092,103200.0
2008-02-12 13:00:00,38.57,38.69,38.48,38.49,144300.0,31.0758,31.1725,31.0033,31.0114,144300.0
2008-02-12 13:10:00,38.49,38.75,38.36,38.46,269700.0,31.0114,31.2209,30.9066,30.9872,269700.0
2008-02-12 13:20:00,38.46,38.68,38.45,38.5,121400.0,30.9872,31.1645,30.9792,31.0194,121400.0
2008-02-12 13:30:00,38.5,38.55,38.39,38.54,100000.0,31.0194,31.0597,30.9308,31.0517,100000.0
2008-02-12 13:40:00,38.54,38.58,38.46,38.5,60100.0,31.0517,31.0839,30.9872,31.0194,60100.0
2008-02-12 13:50:00,38.49,38.63,38.43,38.62,91600.0,31.0114,31.1242,30.963,31.1161,91600.0
2008-02-12 14:00:00,38.62,38.7,38.58,38.69,72400.0,31.1161,31.1806,31.0839,31.1725,72400.0
2008-02-12 14:10:00,38.69,38.82,38.53,38.54,147200.0,31.1725,31.2773,31.0436,31.0517,147200.0
2008-02-12 14:20:00,38.54,38.67,38.5,38.66,71200.0,31.0517,31.1564,31.0194,31.1484,71200.0
2008-02-12 14:30:00,38.66,38.67,38.48,38.53,120700.0,31.1484,31.1564,31.0033,31.0436,120700.0
2008-02-12 14:40:00,38.52,38.78,38.52,38.78,133300.0,31.0356,31.245,31.0356,31.245,133300.0
2008-02-12 14:50:00,38.79,38.89,38.76,38.86,107400.0,31.2531,31.3337,31.2289,31.3095,107400.0
2008-02-12 15:00:00,38.86,38.88,38.59,38.6,153600.0,31.3095,31.3256,31.092,31.1,153600.0
2008-02-12 15:10:00,38.61,38.73,38.59,38.69,159500.0,31.1081,31.2048,31.092,31.1725,159500.0
2008-02-12 15:20:00,38.69,38.74,38.29,38.46,248700.0,31.1725,31.2128,30.8502,30.9872,248700.0
2008-02-12 15:30:00,38.47,38.54,38.3,38.32,306800.0,30.9953,31.0517,30.8583,30.8744,306800.0
2008-02-12 15:40:00,38.32,38.42,38.28,38.39,273300.0,30.8744,30.955,30.8422,30.9308,273300.0
2008-02-12 15:50:00,38.39,39.11,38.29,38.59,454900.0,30.9308,31.5109,30.8502,31.092,454900.0
2008-02-13 09:30:00,38.83,39.82,38.83,39.51,169500.0,31.2853,32.083,31.2853,31.8332,169500.0
2008-02-13 09:40:00,39.5,39.66,39.43,39.43,172300.0,31.8251,31.9541,31.7687,31.7687,172300.0
2008-02-13 09:50:00,39.45,39.64,39.27,39.45,284800.0,31.7849,31.9379,31.6398,31.7849,284800.0
2008-02-13 10:00:00,39.45,39.45,38.95,39.07,225600.0,31.7849,31.7849,31.382,31.4787,225600.0
2008-02-13 10:10:00,39.07,39.1,38.75,38.8,210900.0,31.4787,31.5029,31.2209,31.2612,210900.0
2008-02-13 10:20:00,38.79,38.93,38.57,38.69,140900.0,31.2531,31.3659,31.0758,31.1725,140900.0
2008-02-13 10:30:00,38.69,38.9,38.61,38.89,138600.0,31.1725,31.3417,31.1081,31.3337,138600.0
2008-02-13 10:40:00,38.88,38.91,38.68,38.86,129600.0,31.3256,31.3498,31.1645,31.3095,129600.0
2008-02-13 10:50:00,38.84,39.0,38.76,38.95,103300.0,31.2934,31.4223,31.2289,31.382,103300.0
2008-02-13 11:00:00,38.96,39.12,38.96,39.1,80200.0,31.3901,31.519,31.3901,31.5029,80200.0
2008-02-13 11:10:00,39.12,39.13,38.9,39.04,80500.0,31.519,31.527,31.3417,31.4545,80500.0
2008-02-13 11:20:00,39.04,39.28,38.96,39.28,84700.0,31.4545,31.6479,31.3901,31.6479,84700.0
2008-02-13 11:30:00,39.27,39.28,39.03,39.1,134900.0,31.6398,31.6479,31.4465,31.5029,134900.0
2008-02-13 11:40:00,39.09,39.3,39.09,39.27,48700.0,31.4948,31.664,31.4948,31.6398,48700.0
2008-02-13 11:50:00,39.27,39.44,39.14,39.43,127900.0,31.6398,31.7768,31.5351,31.7687,127900.0
2008-02-13 12:00:00,39.42,39.48,39.2,39.25,336300.0,31.7607,31.809,31.5834,31.6237,336300.0
2008-02-13 12:10:00,39.26,39.37,39.23,39.29,317900.0,31.6318,31.7204,31.6076,31.6559,317900.0
2008-02-13 12:20:00,39.28,39.39,39.19,39.3,155600.0,31.6479,31.7365,31.5754,31.664,155600.0
2008-02-13 12:30:00,39.33,39.39,39.28,39.32,49000.0,31.6882,31.7365,31.6479,31.6801,49000.0
2008-02-13 12:40:00,39.31,39.32,39.24,39.24,37500.0,31.6721,31.6801,31.6157,31.6157,37500.0
2008-02-13 12:50:00,39.24,39.38,39.23,39.32,103700.0,31.6157,31.7285,31.6076,31.6801,103700.0
2008-02-13 13:00:00,39.32,39.48,39.26,39.44,59600.0,31.6801,31.809,31.6318,31.7768,59600.0
2008-02-13 13:10:00,39.42,39.54,39.37,39.53,84400.0,31.7607,31.8574,31.7204,31.8493,84400.0
2008-02-13 13:20:00,39.53,39.57,39.47,39.5,78400.0,31.8493,31.8815,31.801,31.8251,78400.0
2008-02-13 13:30:00,39.5,39.52,39.44,39.45,64400.0,31.8251,31.8413,31.7768,31.7849,64400.0
2008-02-13 13:40:00,39.45,39.51,39.36,39.48,79400.0,31.7849,31.8332,31.7123,31.809,79400.0
2008-02-13 13:50:00,39.5,39.53,39.38,39.39,74900.0,31.8251,31.8493,31.7285,31.7365,74900.0
2008-02-13 14:00:00,39.4,39.42,39.3,39.35,101300.0,31.7446,31.7607,31.664,31.7043,101300.0
2008-02-13 14:10:00,39.35,39.39,39.25,39.39,105600.0,31.7043,31.7365,31.6237,31.7365,105600.0
2008-02-13 14:20:00,39.39,39.4,39.25,39.27,70400.0,31.7365,31.7446,31.6237,31.6398,70400.0
2008-02-13 14:30:00,39.28,39.34,39.25,39.34,80800.0,31.6479,31.6962,31.6237,31.6962,80800.0
2008-02-13 14:40:00,39.34,39.38,39.23,39.3,145400.0,31.6962,31.7285,31.6076,31.664,145400.0
2008-02-13 14:50:00,39.3,39.5,39.29,39.41,131300.0,31.664,31.8251,31.6559,31.7526,131300.0
2008-02-13 15:00:00,39.4,39.5,39.35,39.47,121700.0,31.7446,31.8251,31.7043,31.801,121700.0
2008-02-13 15:10:00,39.46,39.52,39.42,39.47,87200.0,31.7929,31.8413,31.7607,31.801,87200.0
2008-02-13 15:20:00,39.47,39.58,39.46,39.58,149200.0,31.801,31.8896,31.7929,31.8896,149200.0
2008-02-13 15:30:00,39.58,39.67,39.52,39.66,154700.0,31.8896,31.9621,31.8413,31.9541,154700.0
2008-02-13 15:40:00,39.66,39.69,39.53,39.56,185100.0,31.9541,31.9782,31.8493,31.8735,185100.0
2008-02-13 15:50:00,39.56,39.6,39.44,39.51,210700.0,31.8735,31.9057,31.7768,31.8332,210700.0
2008-02-14 09:30:00,39.21,40.0,39.21,39.33,102300.0,31.5915,32.228,31.5915,31.6882,102300.0
2008-02-14 09:40:00,39.33,39.4,39.0,39.32,83900.0,31.6882,31.7446,31.4223,31.6801,83900.0
2008-02-14 09:50:00,39.35,39.62,39.17,39.2,84400.0,31.7043,31.9218,31.5593,31.5834,84400.0
2008-02-14 10:00:00,39.21,39.94,39.15,39.9,248100.0,31.5915,32.1797,31.5432,32.1474,248100.0
2008-02-14 10:10:00,39.9,40.41,39.76,40.23,281400.0,32.1474,32.5583,32.0346,32.4133,281400.0
2008-02-14 10:20:00,40.22,40.25,39.94,39.94,143500.0,32.4053,32.4294,32.1797,32.1797,143500.0
2008-02-14 10:30:00,39.96,39.96,39.69,39.92,88800.0,32.1958,32.1958,31.9782,32.1635,88800.0
2008-02-14 10:40:00,39.92,40.0,39.66,39.7,87200.0,32.1635,32.228,31.9541,31.9863,87200.0
2008-02-14 10:50:00,39.69,39.83,39.46,39.47,97000.0,31.9782,32.091,31.7929,31.801,97000.0
2008-02-14 11:00:00,39.46,39.67,39.46,39.61,49600.0,31.7929,31.9621,31.7929,31.9138,49600.0
2008-02-14 11:10:00,39.6,39.6,39.15,39.19,94800.0,31.9057,31.9057,31.5432,31.5754,94800.0
2008-02-14 11:20:00,39.19,39.31,39.13,39.27,82100.0,31.5754,31.6721,31.527,31.6398,82100.0
2008-02-14 11:30:00,39.27,39.42,39.23,39.35,60200.0,31.6398,31.7607,31.6076,31.7043,60200.0
2008-02-14 11:40:00,39.36,39.36,39.15,39.18,32400.0,31.7123,31.7123,31.5432,31.5673,32400.0
2008-02-14 11:50:00,39.19,39.31,39.19,39.27,41000.0,31.5754,31.6721,31.5754,31.6398,41000.0
2008-02-14 12:00:00,39.28,39.28,39.1,39.26,86800.0,31.6479,31.6479,31.5029,31.6318,86800.0
2008-02-14 12:10:00,39.26,39.3,39.17,39.25,52400.0,31.6318,31.664,31.5593,31.6237,52400.0
2008-02-14 12:20:00,39.26,39.43,39.22,39.43,25000.0,31.6318,31.7687,31.5996,31.7687,25000.0
2008-02-14 12:30:00,39.42,39.42,39.22,39.23,18500.0,31.7607,31.7607,31.5996,31.6076,18500.0
2008-02-14 12:40:00,39.24,39.24,39.15,39.17,19100.0,31.6157,31.6157,31.5432,31.5593,19100.0
2008-02-14 12:50:00,39.17,39.27,39.16,39.19,46400.0,31.5593,31.6398,31.5512,31.5754,46400.0
2008-02-14 13:00:00,39.18,39.19,39.02,39.06,56100.0,31.5673,31.5754,31.4384,31.4706,56100.0
2008-02-14 13:10:00,39.05,39.11,39.02,39.09,23400.0,31.4626,31.5109,31.4384,31.4948,23400.0
2008-02-14 13:20:00,39.09,39.1,39.05,39.1,22400.0,31.4948,31.5029,31.4626,31.5029,22400.0
2008-02-14 13:30:00,39.1,39.17,39.1,39.13,22600.0,31.5029,31.5593,31.5029,31.527,22600.0
2008-02-14 13:40:00,39.13,39.16,39.1,39.16,32400.0,31.527,31.5512,31.5029,31.5512,32400.0
2008-02-14 13:50:00,39.16,39.33,39.16,39.29,48600.0,31.5512,31.6882,31.5512,31.6559,48600.0
2008-02-14 14:00:00,39.3,39.37,39.24,39.24,55600.0,31.664,31.7204,31.6157,31.6157,55600.0
2008-02-14 14:10:00,39.24,39.26,39.19,39.23,44700.0,31.6157,31.6318,31.5754,31.6076,44700.0
2008-02-14 14:20:00,39.23,39.24,39.12,39.15,66100.0,31.6076,31.6157,31.519,31.5432,66100.0
2008-02-14 14:30:00,39.15,39.21,39.09,39.13,27800.0,31.5432,31.5915,31.4948,31.527,27800.0
2008-02-14 14:40:00,39.13,39.13,38.85,38.94,97300.0,31.527,31.527,31.3014,31.374,97300.0
2008-02-14 14:50:00,38.93,38.98,38.8,38.9,74700.0,31.3659,31.4062,31.2612,31.3417,74700.0
2008-02-14 15:00:00,38.9,38.9,38.8,38.85,76100.0,31.3417,31.3417,31.2612,31.3014,76100.0
2008-02-14 15:10:00,38.86,38.92,38.78,38.88,224700.0,31.3095,31.3578,31.245,31.3256,224700.0
2008-02-14 15:20:00,38.88,38.94,38.74,38.86,171200.0,31.3256,31.374,31.2128,31.3095,171200.0
2008-02-14 15:30:00,38.87,38.98,38.85,38.93,89700.0,31.3176,31.4062,31.3014,31.3659,89700.0
2008-02-14 15:40:00,38.92,38.93,38.6,38.67,259000.0,31.3578,31.3659,31.1,31.1564,259000.0
2008-02-14 15:50:00,38.67,38.74,38.48,38.55,285000.0,31.1564,31.2128,31.0033,31.0597,285000.0
2008-02-15 09:30:00,38.55,39.14,37.86,38.39,205300.0,31.1398,31.6164,30.5824,31.0106,205300.0
2008-02-15 09:40:00,38.39,38.44,38.17,38.38,69100.0,31.0106,31.0509,30.8328,31.0025,69100.0
2008-02-15 09:50:00,38.38,38.55,38.17,38.25,91700.0,31.0025,31.1398,30.8328,30.8975,91700.0
2008-02-15 10:00:00,38.26,38.45,38.2,38.43,64600.0,30.9055,31.059,30.8571,31.0429,64600.0
2008-02-15 10:10:00,38.42,38.7,38.41,38.5,79600.0,31.0348,31.261,31.0267,31.0994,79600.0
2008-02-15 10:20:00,38.51,38.61,38.43,38.58,48800.0,31.1075,31.1883,31.0429,31.164,48800.0
2008-02-15 10:30:00,38.57,38.77,38.57,38.7,57700.0,31.156,31.3175,31.156,31.261,57700.0
2008-02-15 10:40:00,38.69,38.74,38.6,38.68,46800.0,31.2529,31.2933,31.1802,31.2448,46800.0
2008-02-15 10:50:00,38.66,38.74,38.6,38.69,50900.0,31.2287,31.2933,31.1802,31.2529,50900.0
2008-02-15 11:00:00,38.69,38.69,38.48,38.51,57700.0,31.2529,31.2529,31.0833,31.1075,57700.0
2008-02-15 11:10:00,38.51,38.57,38.5,38.55,48600.0,31.1075,31.156,31.0994,31.1398,48600.0
2008-02-15 11:20:00,38.55,38.56,38.47,38.52,32400.0,31.1398,31.1479,31.0752,31.1156,32400.0
2008-02-15 11:30:00,38.52,38.57,38.49,38.55,33900.0,31.1156,31.156,31.0913,31.1398,33900.0
2008-02-15 11:40:00,38.55,38.59,38.5,38.51,32900.0,31.1398,31.1721,31.0994,31.1075,32900.0
2008-02-15 11:50:00,38.51,38.56,38.47,38.55,29400.0,31.1075,31.1479,31.0752,31.1398,29400.0
2008-02-15 12:00:00,38.53,38.72,38.53,38.7,41200.0,31.1236,31.2771,31.1236,31.261,41200.0
2008-02-15 12:10:00,38.7,38.7,38.48,38.62,53400.0,31.261,31.261,31.0833,31.1963,53400.0
2008-02-15 12:20:00,38.62,38.7,38.36,38.39,29400.0,31.1963,31.261,30.9863,31.0106,29400.0
2008-02-15 12:30:00,38.39,38.4,38.26,38.37,26500.0,31.0106,31.0186,30.9055,30.9944,26500.0
2008-02-15 12:40:00,38.37,38.39,38.27,38.34,29800.0,30.9944,31.0106,30.9136,30.9702,29800.0
2008-02-15 12:50:00,38.35,38.36,38.27,38.29,21700.0,30.9782,30.9863,30.9136,30.9298,21700.0
2008-02-15 13:00:00,38.28,38.36,38.26,38.3,24900.0,30.9217,30.9863,30.9055,30.9379,24900.0
2008-02-15 13:10:00,38.31,38.38,38.29,38.36,50500.0,30.9459,31.0025,30.9298,30.9863,50500.0
2008-02-15 13:20:00,38.34,38.42,38.34,38.36,16900.0,30.9702,31.0348,30.9702,30.9863,16900.0
2008-02-15 13:30:00,38.37,38.37,38.27,38.32,19400.0,30.9944,30.9944,30.9136,30.954,19400.0
2008-02-15 13:40:00,38.31,38.42,38.31,38.41,24200.0,30.9459,31.0348,30.9459,31.0267,24200.0
2008-02-15 13:50:00,38.43,38.51,38.35,38.46,29900.0,31.0429,31.1075,30.9782,31.0671,29900.0
2008-02-15 14:00:00,38.45,38.46,38.3,38.35,63100.0,31.059,31.0671,30.9379,30.9782,63100.0
2008-02-15 14:10:00,38.36,38.38,38.29,38.3,35300.0,30.9863,31.0025,30.9298,30.9379,35300.0
2008-02-15 14:20:00,38.29,38.37,38.23,38.32,398700.0,30.9298,30.9944,30.8813,30.954,398700.0
2008-02-15 14:30:00,38.32,38.44,38.25,38.32,82100.0,30.954,31.0509,30.8975,30.954,82100.0
2008-02-15 14:40:00,38.33,38.4,38.23,38.33,56000.0,30.9621,31.0186,30.8813,30.9621,56000.0
2008-02-15 14:50:00,38.32,38.44,38.26,38.42,47900.0,30.954,31.0509,30.9055,31.0348,47900.0
2008-02-15 15:00:00,38.41,38.52,38.35,38.48,59900.0,31.0267,31.1156,30.9782,31.0833,59900.0
2008-02-15 15:10:00,38.48,38.56,38.45,38.55,42600.0,31.0833,31.1479,31.059,31.1398,42600.0
2008-02-15 15:20:00,38.56,38.56,38.44,38.46,48600.0,31.1479,31.1479,31.0509,31.0671,48600.0
2008-02-15 15:30:00,38.46,38.71,38.44,38.71,76600.0,31.0671,31.269,31.0509,31.269,76600.0
2008-02-15 15:40:00,38.71,38.8,38.63,38.74,155800.0,31.269,31.3417,31.2044,31.2933,155800.0
2008-02-15 15:50:00,38.73,38.78,38.69,38.73,133200.0,31.2852,31.3256,31.2529,31.2852,133200.0
2008-02-19 09:30:00,39.17,39.41,38.82,38.88,81800.0,31.6406,31.8345,31.3579,31.4064,81800.0
2008-02-19 09:40:00,38.87,39.05,38.66,38.9,57400.0,31.3983,31.5437,31.2287,31.4225,57400.0
2008-02-19 09:50:00,38.9,38.98,38.63,38.66,37000.0,31.4225,31.4871,31.2044,31.2287,37000.0
2008-02-19 10:00:00,38.66,38.85,38.6,38.85,76400.0,31.2287,31.3821,31.1802,31.3821,76400.0
2008-02-19 10:10:00,38.88,39.04,38.83,38.98,56800.0,31.4064,31.5356,31.366,31.4871,56800.0
2008-02-19 10:20:00,38.99,39.09,38.9,38.9,47100.0,31.4952,31.576,31.4225,31.4225,47100.0
2008-02-19 10:30:00,38.91,38.93,38.68,38.73,76200.0,31.4306,31.4468,31.2448,31.2852,76200.0
2008-02-19 10:40:00,38.74,38.82,38.66,38.79,59900.0,31.2933,31.3579,31.2287,31.3337,59900.0
2008-02-19 10:50:00,38.79,38.88,38.79,38.8,46300.0,31.3337,31.4064,31.3337,31.3417,46300.0
2008-02-19 11:00:00,38.8,38.8,38.46,38.47,79400.0,31.3417,31.3417,31.0671,31.0752,79400.0
2008-02-19 11:10:00,38.47,38.47,38.26,38.28,32500.0,31.0752,31.0752,30.9055,30.9217,32500.0
2008-02-19 11:20:00,38.28,38.32,38.24,38.25,33500.0,30.9217,30.954,30.8894,30.8975,33500.0
2008-02-19 11:30:00,38.24,38.36,38.22,38.32,35600.0,30.8894,30.9863,30.8732,30.954,35600.0
2008-02-19 11:40:00,38.34,38.46,38.34,38.4,33900.0,30.9702,31.0671,30.9702,31.0186,33900.0
2008-02-19 11:50:00,38.4,38.47,38.31,38.46,18400.0,31.0186,31.0752,30.9459,31.0671,18400.0
2008-02-19 12:00:00,38.47,38.5,38.39,38.44,50700.0,31.0752,31.0994,31.0106,31.0509,50700.0
2008-02-19 12:10:00,38.44,38.5,38.42,38.49,22600.0,31.0509,31.0994,31.0348,31.0913,22600.0
2008-02-19 12:20:00,38.5,38.52,38.47,38.49,31700.0,31.0994,31.1156,31.0752,31.0913,31700.0
2008-02-19 12:30:00,38.49,38.54,38.44,38.46,25400.0,31.0913,31.1317,31.0509,31.0671,25400.0
2008-02-19 12:40:00,38.46,38.53,38.45,38.49,14300.0,31.0671,31.1236,31.059,31.0913,14300.0
2008-02-19 12:50:00,38.49,38.67,38.49,38.56,22200.0,31.0913,31.2367,31.0913,31.1479,22200.0
2008-02-19 13:00:00,38.57,38.69,38.54,38.59,30900.0,31.156,31.2529,31.1317,31.1721,30900.0
2008-02-19 13:10:00,38.59,38.77,38.54,38.74,38600.0,31.1721,31.3175,31.1317,31.2933,38600.0
2008-02-19 13:20:00,38.74,38.91,38.69,38.87,32700.0,31.2933,31.4306,31.2529,31.3983,32700.0
2008-02-19 13:30:00,38.87,38.87,38.77,38.82,10600.0,31.3983,31.3983,31.3175,31.3579,10600.0
2008-02-19 13:40:00,38.83,38.85,38.61,38.65,14300.0,31.366,31.3821,31.1883,31.2206,14300.0
2008-02-19 13:50:00,38.66,38.76,38.66,38.71,23100.0,31.2287,31.3094,31.2287,31.269,23100.0
2008-02-19 14:00:00,38.71,38.76,38.61,38.76,41700.0,31.269,31.3094,31.1883,31.3094,41700.0
2008-02-19 14:10:00,38.76,38.9,38.72,38.9,43200.0,31.3094,31.4225,31.2771,31.4225,43200.0
2008-02-19 14:20:00,38.88,39.0,38.79,38.79,45100.0,31.4064,31.5033,31.3337,31.3337,45100.0
2008-02-19 14:30:00,38.79,38.8,38.65,38.67,38100.0,31.3337,31.3417,31.2206,31.2367,38100.0
2008-02-19 14:40:00,38.67,38.69,38.41,38.44,24600.0,31.2367,31.2529,31.0267,31.0509,24600.0
2008-02-19 14:50:00,38.43,38.51,38.33,38.33,27000.0,31.0429,31.1075,30.9621,30.9621,27000.0
2008-02-19 15:00:00,38.32,38.33,38.19,38.28,46900.0,30.954,30.9621,30.849,30.9217,46900.0
2008-02-19 15:10:00,38.28,38.38,38.22,38.37,82500.0,30.9217,31.0025,30.8732,30.9944,82500.0
2008-02-19 15:20:00,38.36,38.42,38.26,38.3,44100.0,30.9863,31.0348,30.9055,30.9379,44100.0
2008-02-19 15:30:00,38.28,38.51,38.23,38.47,46400.0,30.9217,31.1075,30.8813,31.0752,46400.0
2008-02-19 15:40:00,38.47,38.59,38.35,38.35,87000.0,31.0752,31.1721,30.9782,30.9782,87000.0
2008-02-19 15:50:00,38.35,38.41,38.22,38.41,89000.0,30.9782,31.0267,30.8732,31.0267,89000.0
2008-02-20 09:30:00,38.14,38.14,37.67,37.85,52600.0,30.8086,30.8086,30.429,30.5744,52600.0
2008-02-20 09:40:00,37.84,37.96,37.61,37.62,49700.0,30.5663,30.6632,30.3805,30.3886,49700.0
2008-02-20 09:50:00,37.63,37.97,37.59,37.59,60300.0,30.3966,30.6713,30.3643,30.3643,60300.0
2008-02-20 10:00:00,37.57,37.6,37.49,37.59,28300.0,30.3482,30.3724,30.2836,30.3643,28300.0
2008-02-20 10:10:00,37.57,37.94,37.51,37.94,28900.0,30.3482,30.6471,30.2997,30.6471,28900.0
2008-02-20 10:20:00,37.94,37.98,37.7,37.75,44400.0,30.6471,30.6794,30.4532,30.4936,44400.0
2008-02-20 10:30:00,37.72,37.95,37.63,37.92,50800.0,30.4693,30.6551,30.3966,30.6309,50800.0
2008-02-20 10:40:00,37.95,38.04,37.76,37.82,31800.0,30.6551,30.7278,30.5017,30.5501,31800.0
2008-02-20 10:50:00,37.81,37.91,37.75,37.75,24300.0,30.542,30.6228,30.4936,30.4936,24300.0
2008-02-20 11:00:00,37.78,37.94,37.7,37.74,40800.0,30.5178,30.6471,30.4532,30.4855,40800.0
2008-02-20 11:10:00,37.74,37.88,37.71,37.84,27700.0,30.4855,30.5986,30.4613,30.5663,27700.0
2008-02-20 11:20:00,37.85,38.02,37.84,37.89,49500.0,30.5744,30.7117,30.5663,30.6067,49500.0
2008-02-20 11:30:00,37.89,37.91,37.73,37.79,30600.0,30.6067,30.6228,30.4774,30.5259,30600.0
2008-02-20 11:40:00,37.8,37.91,37.77,37.9,9900.0,30.534,30.6228,30.5097,30.6147,9900.0
2008-02-20 11:50:00,37.89,37.92,37.85,37.87,20600.0,30.6067,30.6309,30.5744,30.5905,20600.0
2008-02-20 12:00:00,37.89,38.18,37.82,38.14,22600.0,30.6067,30.8409,30.5501,30.8086,22600.0
2008-02-20 12:10:00,38.13,38.33,38.08,38.21,21100.0,30.8005,30.9621,30.7601,30.8652,21100.0
2008-02-20 12:20:00,38.24,38.42,38.18,38.23,32900.0,30.8894,31.0348,30.8409,30.8813,32900.0
2008-02-20 12:30:00,38.23,38.35,38.19,38.34,18900.0,30.8813,30.9782,30.849,30.9702,18900.0
2008-02-20 12:40:00,38.33,38.35,38.27,38.27,11400.0,30.9621,30.9782,30.9136,30.9136,11400.0
2008-02-20 12:50:00,38.27,38.35,38.24,38.25,10000.0,30.9136,30.9782,30.8894,30.8975,10000.0
2008-02-20 13:00:00,38.25,38.53,38.21,38.5,25300.0,30.8975,31.1236,30.8652,31.0994,25300.0
2008-02-20 13:10:00,38.49,38.6,38.45,38.45,19600.0,31.0913,31.1802,31.059,31.059,19600.0
2008-02-20 13:20:00,38.49,38.49,38.13,38.16,30300.0,31.0913,31.0913,30.8005,30.8248,30300.0
2008-02-20 13:30:00,38.13,38.38,38.1,38.38,21400.0,30.8005,31.0025,30.7763,31.0025,21400.0
2008-02-20 13:40:00,38.38,38.56,38.38,38.55,20500.0,31.0025,31.1479,31.0025,31.1398,20500.0
2008-02-20 13:50:00,38.55,38.7,38.54,38.54,27800.0,31.1398,31.261,31.1317,31.1317,27800.0
2008-02-20 14:00:00,38.55,38.74,38.42,38.69,103500.0,31.1398,31.2933,31.0348,31.2529,103500.0
2008-02-20 14:10:00,38.68,38.71,38.43,38.5,75900.0,31.2448,31.269,31.0429,31.0994,75900.0
2008-02-20 14:20:00,38.5,38.57,38.3,38.52,29000.0,31.0994,31.156,30.9379,31.1156,29000.0
2008-02-20 14:30:00,38.53,38.62,38.43,38.44,31900.0,31.1236,31.1963,31.0429,31.0509,31900.0
2008-02-20 14:40:00,38.44,38.78,38.41,38.78,39200.0,31.0509,31.3256,31.0267,31.3256,39200.0
2008-02-20 14:50:00,38.77,38.97,38.75,38.87,43400.0,31.3175,31.4791,31.3014,31.3983,43400.0
2008-02-20 15:00:00,38.87,38.9,38.74,38.83,67900.0,31.3983,31.4225,31.2933,31.366,67900.0
2008-02-20 15:10:00,38.83,38.95,38.83,38.9,105600.0,31.366,31.4629,31.366,31.4225,105600.0
2008-02-20 15:20:00,38.9,39.0,38.87,38.95,124500.0,31.4225,31.5033,31.3983,31.4629,124500.0
2008-02-20 15:30:00,38.95,38.98,38.89,38.97,117700.0,31.4629,31.4871,31.4144,31.4791,117700.0
2008-02-20 15:40:00,38.96,39.06,38.96,39.05,176300.0,31.471,31.5518,31.471,31.5437,176300.0
2008-02-20 15:50:00,39.06,39.08,38.99,39.03,255500.0,31.5518,31.5679,31.4952,31.5275,255500.0
2008-02-21 09:30:00,39.3,39.45,39.14,39.45,60800.0,31.7456,31.8668,31.6164,31.8668,60800.0
2008-02-21 09:40:00,39.43,39.98,39.43,39.78,75900.0,31.8506,32.2949,31.8506,32.1334,75900.0
2008-02-21 09:50:00,39.76,39.78,39.56,39.56,55500.0,32.1172,32.1334,31.9557,31.9557,55500.0
2008-02-21 10:00:00,39.56,39.56,39.33,39.44,58500.0,31.9557,31.9557,31.7699,31.8587,58500.0
2008-02-21 10:10:00,39.47,39.64,39.46,39.64,37200.0,31.883,32.0203,31.8749,32.0203,37200.0
2008-02-21 10:20:00,39.64,39.7,39.57,39.6,62600.0,32.0203,32.0687,31.9637,31.988,62600.0
2008-02-21 10:30:00,39.62,39.77,39.6,39.68,243800.0,32.0041,32.1253,31.988,32.0526,243800.0
2008-02-21 10:40:00,39.68,39.76,39.62,39.76,111400.0,32.0526,32.1172,32.0041,32.1172,111400.0
2008-02-21 10:50:00,39.77,39.81,39.54,39.58,107000.0,32.1253,32.1576,31.9395,31.9718,107000.0
2008-02-21 11:00:00,39.58,39.67,39.56,39.67,54800.0,31.9718,32.0445,31.9557,32.0445,54800.0
2008-02-21 11:10:00,39.66,39.76,39.66,39.69,98500.0,32.0364,32.1172,32.0364,32.0607,98500.0
2008-02-21 11:20:00,39.68,39.76,39.63,39.7,154600.0,32.0526,32.1172,32.0122,32.0687,154600.0
2008-02-21 11:30:00,39.71,39.75,39.59,39.59,78400.0,32.0768,32.1091,31.9799,31.9799,78400.0
2008-02-21 11:40:00,39.59,39.66,39.58,39.64,20700.0,31.9799,32.0364,31.9718,32.0203,20700.0
2008-02-21 11:50:00,39.63,39.64,39.5,39.53,50700.0,32.0122,32.0203,31.9072,31.9314,50700.0
2008-02-21 12:00:00,39.54,39.58,39.38,39.41,57000.0,31.9395,31.9718,31.8103,31.8345,57000.0
2008-02-21 12:10:00,39.39,39.39,39.16,39.21,40600.0,31.8183,31.8183,31.6325,31.6729,40600.0
2008-02-21 12:20:00,39.2,39.2,39.02,39.03,58800.0,31.6649,31.6649,31.5195,31.5275,58800.0
2008-02-21 12:30:00,39.02,39.06,38.94,39.06,125300.0,31.5195,31.5518,31.4548,31.5518,125300.0
2008-02-21 12:40:00,39.06,39.49,39.06,39.19,206700.0,31.5518,31.8991,31.5518,31.6568,206700.0
2008-02-21 12:50:00,39.2,39.27,39.02,39.08,58000.0,31.6649,31.7214,31.5195,31.5679,58000.0
2008-02-21 13:00:00,39.1,39.14,38.85,38.87,134000.0,31.5841,31.6164,31.3821,31.3983,134000.0
2008-02-21 13:10:00,38.88,38.91,38.61,38.81,160100.0,31.4064,31.4306,31.1883,31.3498,160100.0
2008-02-21 13:20:00,38.81,38.83,38.58,38.68,77600.0,31.3498,31.366,31.164,31.2448,77600.0
2008-02-21 13:30:00,38.68,38.72,38.5,38.56,120500.0,31.2448,31.2771,31.0994,31.1479,120500.0
2008-02-21 13:40:00,38.54,38.66,38.54,38.63,28500.0,31.1317,31.2287,31.1317,31.2044,28500.0
2008-02-21 13:50:00,38.6,38.73,38.6,38.69,18300.0,31.1802,31.2852,31.1802,31.2529,18300.0
2008-02-21 14:00:00,38.7,38.74,38.61,38.63,40200.0,31.261,31.2933,31.1883,31.2044,40200.0
2008-02-21 14:10:00,38.62,38.69,38.59,38.64,34400.0,31.1963,31.2529,31.1721,31.2125,34400.0
2008-02-21 14:20:00,38.66,38.79,38.65,38.76,29700.0,31.2287,31.3337,31.2206,31.3094,29700.0
2008-02-21 14:30:00,38.76,38.76,38.68,38.7,29800.0,31.3094,31.3094,31.2448,31.261,29800.0
2008-02-21 14:40:00,38.7,38.7,38.56,38.59,53300.0,31.261,31.261,31.1479,31.1721,53300.0
2008-02-21 14:50:00,38.6,38.71,38.59,38.71,49600.0,31.1802,31.269,31.1721,31.269,49600.0
2008-02-21 15:00:00,38.71,38.71,38.32,38.36,45500.0,31.269,31.269,30.954,30.9863,45500.0
2008-02-21 15:10:00,38.35,38.47,38.3,38.44,44800.0,30.9782,31.0752,30.9379,31.0509,44800.0
2008-02-21 15:20:00,38.44,38.6,38.43,38.53,62400.0,31.0509,31.1802,31.0429,31.1236,62400.0
2008-02-21 15:30:00,38.51,38.76,38.46,38.47,277300.0,31.1075,31.3094,31.0671,31.0752,277300.0
2008-02-21 15:40:00,38.47,38.55,38.42,38.54,90200.0,31.0752,31.1398,31.0348,31.1317,90200.0
2008-02-21 15:50:00,38.54,38.55,38.42,38.53,152700.0,31.1317,31.1398,31.0348,31.1236,152700.0
2008-02-22 09:30:00,38.5,38.88,38.5,38.86,76900.0,31.0994,31.4064,31.0994,31.3902,76900.0
2008-02-22 09:40:00,38.84,38.84,38.17,38.31,35000.0,31.3741,31.3741,30.8328,30.9459,35000.0
2008-02-22 09:50:00,38.32,38.33,38.11,38.12,34600.0,30.954,30.9621,30.7844,30.7925,34600.0
2008-02-22 10:00:00,38.11,38.13,37.8,37.91,71700.0,30.7844,30.8005,30.534,30.6228,71700.0
2008-02-22 10:10:00,37.91,37.91,37.66,37.69,62400.0,30.6228,30.6228,30.4209,30.4451,62400.0
2008-02-22 10:20:00,37.69,37.74,37.61,37.68,53900.0,30.4451,30.4855,30.3805,30.437,53900.0
2008-02-22 10:30:00,37.69,37.73,37.56,37.63,37600.0,30.4451,30.4774,30.3401,30.3966,37600.0
2008-02-22 10:40:00,37.65,37.9,37.65,37.83,61300.0,30.4128,30.6147,30.4128,30.5582,61300.0
2008-02-22 10:50:00,37.82,37.97,37.67,37.74,46600.0,30.5501,30.6713,30.429,30.4855,46600.0
2008-02-22 11:00:00,37.7,37.84,37.68,37.74,20200.0,30.4532,30.5663,30.437,30.4855,20200.0
2008-02-22 11:10:00,37.74,37.9,37.72,37.86,34500.0,30.4855,30.6147,30.4693,30.5824,34500.0
2008-02-22 11:20:00,37.86,37.91,37.78,37.78,36400.0,30.5824,30.6228,30.5178,30.5178,36400.0
2008-02-22 11:30:00,37.79,37.93,37.76,37.9,20500.0,30.5259,30.639,30.5017,30.6147,20500.0
2008-02-22 11:40:00,37.89,37.91,37.79,37.8,17000.0,30.6067,30.6228,30.5259,30.534,17000.0
2008-02-22 11:50:00,37.8,37.82,37.78,37.79,22600.0,30.534,30.5501,30.5178,30.5259,22600.0
2008-02-22 12:00:00,37.8,37.8,37.7,37.72,35600.0,30.534,30.534,30.4532,30.4693,35600.0
2008-02-22 12:10:00,37.75,37.75,37.45,37.45,40200.0,30.4936,30.4936,30.2512,30.2512,40200.0
2008-02-22 12:20:00,37.45,37.58,37.43,37.53,14000.0,30.2512,30.3563,30.2351,30.3159,14000.0
2008-02-22 12:30:00,37.53,37.62,37.47,37.52,34400.0,30.3159,30.3886,30.2674,30.3078,34400.0
2008-02-22 12:40:00,37.53,37.64,37.53,37.59,19400.0,30.3159,30.4047,30.3159,30.3643,19400.0
2008-02-22 12:50:00,37.61,37.7,37.58,37.7,48400.0,30.3805,30.4532,30.3563,30.4532,48400.0
2008-02-22 13:00:00,37.7,37.73,37.64,37.7,27400.0,30.4532,30.4774,30.4047,30.4532,27400.0
2008-02-22 13:10:00,37.69,37.82,37.67,37.75,33700.0,30.4451,30.5501,30.429,30.4936,33700.0
2008-02-22 13:20:00,37.76,37.78,37.66,37.66,55500.0,30.5017,30.5178,30.4209,30.4209,55500.0
2008-02-22 13:30:00,37.66,37.67,37.53,37.62,38600.0,30.4209,30.429,30.3159,30.3886,38600.0
2008-02-22 13:40:00,37.61,37.7,37.52,37.64,16300.0,30.3805,30.4532,30.3078,30.4047,16300.0
2008-02-22 13:50:00,37.65,37.7,37.58,37.59,21000.0,30.4128,30.4532,30.3563,30.3643,21000.0
2008-02-22 14:00:00,37.61,37.66,37.53,37.55,19100.0,30.3805,30.4209,30.3159,30.332,19100.0
2008-02-22 14:10:00,37.54,37.6,37.47,37.6,19900.0,30.3239,30.3724,30.2674,30.3724,19900.0
2008-02-22 14:20:00,37.59,37.62,37.51,37.58,21500.0,30.3643,30.3886,30.2997,30.3563,21500.0
2008-02-22 14:30:00,37.54,37.62,37.51,37.53,25100.0,30.3239,30.3886,30.2997,30.3159,25100.0
2008-02-22 14:40:00,37.54,37.64,37.53,37.6,35000.0,30.3239,30.4047,30.3159,30.3724,35000.0
2008-02-22 14:50:00,37.62,37.66,37.58,37.59,32900.0,30.3886,30.4209,30.3563,30.3643,32900.0
2008-02-22 15:00:00,37.58,37.64,37.54,37.58,37200.0,30.3563,30.4047,30.3239,30.3563,37200.0
2008-02-22 15:10:00,37.57,37.58,37.37,37.43,43900.0,30.3482,30.3563,30.1866,30.2351,43900.0
2008-02-22 15:20:00,37.45,37.72,37.43,37.7,57800.0,30.2512,30.4693,30.2351,30.4532,57800.0
2008-02-22 15:30:00,37.7,38.16,37.69,38.09,223600.0,30.4532,30.8248,30.4451,30.7682,223600.0
2008-02-22 15:40:00,38.09,38.14,37.99,38.1,199200.0,30.7682,30.8086,30.6874,30.7763,199200.0
2008-02-22 15:50:00,38.1,38.5,37.96,38.3,332800.0,30.7763,31.0994,30.6632,30.9379,332800.0
2008-02-25 09:30:00,38.39,38.43,37.85,38.31,48100.0,31.0106,31.0429,30.5744,30.9459,48100.0
2008-02-25 09:40:00,38.31,38.31,38.01,38.05,32700.0,30.9459,30.9459,30.7036,30.7359,32700.0
2008-02-25 09:50:00,38.05,38.08,37.88,37.95,29900.0,30.7359,30.7601,30.5986,30.6551,29900.0
2008-02-25 10:00:00,37.98,38.35,37.9,38.34,45100.0,30.6794,30.9782,30.6147,30.9702,45100.0
2008-02-25 10:10:00,38.34,38.55,38.33,38.35,40700.0,30.9702,31.1398,30.9621,30.9782,40700.0
2008-02-25 10:20:00,38.35,38.7,38.26,38.69,53800.0,30.9782,31.261,30.9055,31.2529,53800.0
2008-02-25 10:30:00,38.7,38.8,38.41,38.41,81300.0,31.261,31.3417,31.0267,31.0267,81300.0
2008-02-25 10:40:00,38.41,38.8,38.37,38.79,37600.0,31.0267,31.3417,30.9944,31.3337,37600.0
2008-02-25 10:50:00,38.82,39.09,38.8,39.03,180000.0,31.3579,31.576,31.3417,31.5275,180000.0
2008-02-25 11:00:00,39.03,39.05,38.77,38.8,21900.0,31.5275,31.5437,31.3175,31.3417,21900.0
2008-02-25 11:10:00,38.79,38.82,38.62,38.64,58800.0,31.3337,31.3579,31.1963,31.2125,58800.0
2008-02-25 11:20:00,38.63,38.69,38.59,38.67,25500.0,31.2044,31.2529,31.1721,31.2367,25500.0
2008-02-25 11:30:00,38.68,38.72,38.5,38.5,26800.0,31.2448,31.2771,31.0994,31.0994,26800.0
2008-02-25 11:40:00,38.46,38.59,38.46,38.53,25900.0,31.0671,31.1721,31.0671,31.1236,25900.0
2008-02-25 11:50:00,38.53,38.55,38.3,38.35,26700.0,31.1236,31.1398,30.9379,30.9782,26700.0
2008-02-25 12:00:00,38.35,38.42,38.28,38.4,16600.0,30.9782,31.0348,30.9217,31.0186,16600.0
2008-02-25 12:10:00,38.41,38.56,38.29,38.35,23600.0,31.0267,31.1479,30.9298,30.9782,23600.0
2008-02-25 12:20:00,38.34,38.36,38.22,38.29,24500.0,30.9702,30.9863,30.8732,30.9298,24500.0
2008-02-25 12:30:00,38.3,38.35,38.27,38.35,22200.0,30.9379,30.9782,30.9136,30.9782,22200.0
2008-02-25 12:40:00,38.32,38.38,38.32,38.36,30200.0,30.954,31.0025,30.954,30.9863,30200.0
2008-02-25 12:50:00,38.35,38.39,38.27,38.27,40400.0,30.9782,31.0106,30.9136,30.9136,40400.0
2008-02-25 13:00:00,38.29,38.3,38.17,38.26,115000.0,30.9298,30.9379,30.8328,30.9055,115000.0
2008-02-25 13:10:00,38.24,38.31,38.17,38.24,31200.0,30.8894,30.9459,30.8328,30.8894,31200.0
2008-02-25 13:20:00,38.23,38.27,38.1,38.14,22200.0,30.8813,30.9136,30.7763,30.8086,22200.0
2008-02-25 13:30:00,38.13,38.26,38.0,38.08,28800.0,30.8005,30.9055,30.6955,30.7601,28800.0
2008-02-25 13:40:00,38.07,38.26,38.07,38.21,24700.0,30.7521,30.9055,30.7521,30.8652,24700.0
2008-02-25 13:50:00,38.22,38.36,38.21,38.26,41000.0,30.8732,30.9863,30.8652,30.9055,41000.0
2008-02-25 14:00:00,38.25,38.3,38.18,38.22,23400.0,30.8975,30.9379,30.8409,30.8732,23400.0
2008-02-25 14:10:00,38.23,38.32,38.2,38.27,54400.0,30.8813,30.954,30.8571,30.9136,54400.0
2008-02-25 14:20:00,38.26,38.59,38.19,38.56,141600.0,30.9055,31.1721,30.849,31.1479,141600.0
2008-02-25 14:30:00,38.55,38.64,38.37,38.39,122300.0,31.1398,31.2125,30.9944,31.0106,122300.0
2008-02-25 14:40:00,38.39,38.42,38.13,38.3,80600.0,31.0106,31.0348,30.8005,30.9379,80600.0
2008-02-25 14:50:00,38.3,38.42,38.2,38.29,150200.0,30.9379,31.0348,30.8571,30.9298,150200.0
2008-02-25 15:00:00,38.31,38.41,38.26,38.37,129900.0,30.9459,31.0267,30.9055,30.9944,129900.0
2008-02-25 15:10:00,38.37,38.44,38.23,38.36,113700.0,30.9944,31.0509,30.8813,30.9863,113700.0
2008-02-25 15:20:00,38.35,38.59,38.31,38.54,93900.0,30.9782,31.1721,30.9459,31.1317,93900.0
2008-02-25 15:30:00,38.55,38.69,38.46,38.66,158900.0,31.1398,31.2529,31.0671,31.2287,158900.0
2008-02-25 15:40:00,38.67,38.78,38.65,38.69,134300.0,31.2367,31.3256,31.2206,31.2529,134300.0
2008-02-25 15:50:00,38.7,38.96,38.69,38.88,254800.0,31.261,31.471,31.2529,31.4064,254800.0
2008-02-26 09:30:00,38.79,39.85,38.79,39.64,180100.0,31.3337,32.1899,31.3337,32.0203,180100.0
2008-02-26 09:40:00,39.62,40.09,39.58,39.93,92900.0,32.0041,32.3838,31.9718,32.2545,92900.0
2008-02-26 09:50:00,39.93,39.93,39.8,39.86,61600.0,32.2545,32.2545,32.1495,32.198,61600.0
2008-02-26 10:00:00,39.85,39.85,39.61,39.78,116700.0,32.1899,32.1899,31.996,32.1334,116700.0
2008-02-26 10:10:00,39.8,39.8,39.66,39.67,60200.0,32.1495,32.1495,32.0364,32.0445,60200.0
2008-02-26 10:20:00,39.67,39.72,39.57,39.69,93100.0,32.0445,32.0849,31.9637,32.0607,93100.0
2008-02-26 10:30:00,39.69,39.8,39.64,39.64,42800.0,32.0607,32.1495,32.0203,32.0203,42800.0
2008-02-26 10:40:00,39.64,39.79,39.6,39.79,44500.0,32.0203,32.1414,31.988,32.1414,44500.0
2008-02-26 10:50:00,39.79,40.0,39.78,39.85,63200.0,32.1414,32.3111,32.1334,32.1899,63200.0
2008-02-26 11:00:00,39.84,40.02,39.79,39.97,54600.0,32.1818,32.3272,32.1414,32.2868,54600.0
2008-02-26 11:10:00,39.95,40.03,39.83,40.03,29200.0,32.2707,32.3353,32.1738,32.3353,29200.0
2008-02-26 11:20:00,40.03,40.09,39.98,40.04,51100.0,32.3353,32.3838,32.2949,32.3434,51100.0
2008-02-26 11:30:00,40.04,40.06,40.0,40.04,65200.0,32.3434,32.3595,32.3111,32.3434,65200.0
2008-02-26 11:40:00,40.05,40.28,40.03,40.28,74000.0,32.3515,32.5373,32.3353,32.5373,74000.0
2008-02-26 11:50:00,40.28,40.51,40.26,40.51,61800.0,32.5373,32.723,32.5211,32.723,61800.0
2008-02-26 12:00:00,40.5,40.63,40.44,40.6,78000.0,32.715,32.82,32.6665,32.7957,78000.0
2008-02-26 12:10:00,40.62,41.1,40.58,41.09,244600.0,32.8119,33.1996,32.7796,33.1916,244600.0
2008-02-26 12:20:00,41.07,42.0,41.07,41.87,419300.0,33.1754,33.9266,33.1754,33.8216,419300.0
2008-02-26 12:30:00,41.87,42.19,41.75,42.07,361100.0,33.8216,34.0801,33.7247,33.9832,361100.0
2008-02-26 12:40:00,42.07,42.36,42.0,42.15,324600.0,33.9832,34.2174,33.9266,34.0478,324600.0
2008-02-26 12:50:00,42.14,42.25,41.85,42.21,448000.0,34.0397,34.1286,33.8055,34.0963,448000.0
2008-02-26 13:00:00,42.2,42.89,42.2,42.54,598000.0,34.0882,34.6456,34.0882,34.3628,598000.0
2008-02-26 13:10:00,42.5,42.62,42.3,42.35,236000.0,34.3305,34.4275,34.169,34.2094,236000.0
2008-02-26 13:20:00,42.37,42.4,42.25,42.31,115900.0,34.2255,34.2497,34.1286,34.177,115900.0
2008-02-26 13:30:00,42.32,42.4,42.15,42.2,148800.0,34.1851,34.2497,34.0478,34.0882,148800.0
2008-02-26 13:40:00,42.2,42.33,42.2,42.25,101900.0,34.0882,34.1932,34.0882,34.1286,101900.0
2008-02-26 13:50:00,42.25,42.4,42.15,42.25,226100.0,34.1286,34.2497,34.0478,34.1286,226100.0
2008-02-26 14:00:00,42.25,42.31,41.9,41.9,214300.0,34.1286,34.177,33.8459,33.8459,214300.0
2008-02-26 14:10:00,41.91,42.27,41.91,42.03,165800.0,33.8539,34.1447,33.8539,33.9509,165800.0
2008-02-26 14:20:00,42.04,42.22,42.03,42.13,73500.0,33.9589,34.1043,33.9509,34.0316,73500.0
2008-02-26 14:30:00,42.14,42.45,42.13,42.45,178000.0,34.0397,34.2901,34.0316,34.2901,178000.0
2008-02-26 14:40:00,42.46,42.7,42.35,42.59,211800.0,34.2982,34.4921,34.2094,34.4032,211800.0
2008-02-26 14:50:00,42.57,42.65,42.44,42.61,181400.0,34.3871,34.4517,34.2821,34.4194,181400.0
2008-02-26 15:00:00,42.6,42.74,42.37,42.53,184100.0,34.4113,34.5244,34.2255,34.3548,184100.0
2008-02-26 15:10:00,42.52,42.63,42.31,42.45,335300.0,34.3467,34.4355,34.177,34.2901,335300.0
2008-02-26 15:20:00,42.46,42.46,42.14,42.29,297400.0,34.2982,34.2982,34.0397,34.1609,297400.0
2008-02-26 15:30:00,42.29,42.47,42.05,42.14,278900.0,34.1609,34.3063,33.967,34.0397,278900.0
2008-02-26 15:40:00,42.15,42.25,42.13,42.2,289200.0,34.0478,34.1286,34.0316,34.0882,289200.0
2008-02-26 15:50:00,42.19,42.41,42.19,42.34,443600.0,34.0801,34.2578,34.0801,34.2013,443600.0
2008-02-27 09:30:00,41.97,42.0,41.56,41.67,83800.0,33.9024,33.9266,33.5712,33.6601,83800.0
2008-02-27 09:40:00,41.64,41.93,41.46,41.62,185500.0,33.6358,33.8701,33.4904,33.6197,185500.0
2008-02-27 09:50:00,41.63,41.74,41.2,41.2,93100.0,33.6278,33.7166,33.2804,33.2804,93100.0
2008-02-27 10:00:00,41.23,41.35,40.94,41.23,111100.0,33.3046,33.4016,33.0704,33.3046,111100.0
2008-02-27 10:10:00,41.24,41.4,41.0,41.38,68300.0,33.3127,33.442,33.1189,33.4258,68300.0
2008-02-27 10:20:00,41.39,41.4,40.87,40.87,93400.0,33.4339,33.442,33.0138,33.0138,93400.0
2008-02-27 10:30:00,40.85,41.31,40.85,41.22,62400.0,32.9977,33.3693,32.9977,33.2966,62400.0
2008-02-27 10:40:00,41.23,41.67,41.23,41.51,113200.0,33.3046,33.6601,33.3046,33.5308,113200.0
2008-02-27 10:50:00,41.59,41.7,41.42,41.45,70900.0,33.5954,33.6843,33.4581,33.4824,70900.0
2008-02-27 11:00:00,41.46,41.92,41.25,41.8,184200.0,33.4904,33.862,33.3208,33.7651,184200.0
2008-02-27 11:10:00,41.8,41.88,41.66,41.84,62000.0,33.7651,33.8297,33.652,33.7974,62000.0
2008-02-27 11:20:00,41.86,41.96,41.68,41.69,43200.0,33.8135,33.8943,33.6681,33.6762,43200.0
2008-02-27 11:30:00,41.7,41.83,41.69,41.77,33800.0,33.6843,33.7893,33.6762,33.7408,33800.0
2008-02-27 11:40:00,41.77,41.84,41.67,41.72,72200.0,33.7408,33.7974,33.6601,33.7005,72200.0
2008-02-27 11:50:00,41.71,41.72,41.59,41.66,44400.0,33.6924,33.7005,33.5954,33.652,44400.0
2008-02-27 12:00:00,41.65,41.67,41.56,41.61,118100.0,33.6439,33.6601,33.5712,33.6116,118100.0
2008-02-27 12:10:00,41.63,41.65,41.45,41.49,141400.0,33.6278,33.6439,33.4824,33.5147,141400.0
2008-02-27 12:20:00,41.48,41.55,41.44,41.49,43200.0,33.5066,33.5631,33.4743,33.5147,43200.0
2008-02-27 12:30:00,41.49,41.73,41.49,41.72,31200.0,33.5147,33.7085,33.5147,33.7005,31200.0
2008-02-27 12:40:00,41.72,41.75,41.58,41.61,40700.0,33.7005,33.7247,33.5874,33.6116,40700.0
2008-02-27 12:50:00,41.62,41.65,41.57,41.58,26500.0,33.6197,33.6439,33.5793,33.5874,26500.0
2008-02-27 13:00:00,41.58,41.89,41.57,41.86,63900.0,33.5874,33.8378,33.5793,33.8135,63900.0
2008-02-27 13:10:00,41.88,41.88,41.66,41.66,23300.0,33.8297,33.8297,33.652,33.652,23300.0
2008-02-27 13:20:00,41.67,41.68,41.57,41.65,23500.0,33.6601,33.6681,33.5793,33.6439,23500.0
2008-02-27 13:30:00,41.67,41.73,41.46,41.46,61000.0,33.6601,33.7085,33.4904,33.4904,61000.0
2008-02-27 13:40:00,41.46,41.46,41.35,41.4,26200.0,33.4904,33.4904,33.4016,33.442,26200.0
2008-02-27 13:50:00,41.4,41.55,41.39,41.51,33900.0,33.442,33.5631,33.4339,33.5308,33900.0
2008-02-27 14:00:00,41.51,41.53,41.3,41.33,46500.0,33.5308,33.547,33.3612,33.3854,46500.0
2008-02-27 14:10:00,41.33,41.37,41.29,41.33,36500.0,33.3854,33.4177,33.3531,33.3854,36500.0
2008-02-27 14:20:00,41.34,41.34,41.04,41.04,131400.0,33.3935,33.3935,33.1512,33.1512,131400.0
2008-02-27 14:30:00,41.04,41.08,40.96,40.97,73900.0,33.1512,33.1835,33.0865,33.0946,73900.0
2008-02-27 14:40:00,40.97,41.34,40.97,41.33,53900.0,33.0946,33.3935,33.0946,33.3854,53900.0
2008-02-27 14:50:00,41.33,41.45,41.27,41.44,38400.0,33.3854,33.4824,33.337,33.4743,38400.0
2008-02-27 15:00:00,41.44,41.47,41.27,41.28,44200.0,33.4743,33.4985,33.337,33.345,44200.0
2008-02-27 15:10:00,41.27,41.31,41.23,41.29,34100.0,33.337,33.3693,33.3046,33.3531,34100.0
2008-02-27 15:20:00,41.3,41.43,41.25,41.38,71500.0,33.3612,33.4662,33.3208,33.4258,71500.0
2008-02-27 15:30:00,41.38,41.41,41.25,41.31,114400.0,33.4258,33.45,33.3208,33.3693,114400.0
2008-02-27 15:40:00,41.32,41.32,41.04,41.14,181900.0,33.3773,33.3773,33.1512,33.2319,181900.0
2008-02-27 15:50:00,41.14,41.15,41.0,41.12,204200.0,33.2319,33.24,33.1189,33.2158,204200.0
2008-02-28 09:30:00,40.6,40.6,40.12,40.12,86800.0,32.7957,32.7957,32.408,32.408,86800.0
2008-02-28 09:40:00,40.13,40.15,39.73,39.8,113500.0,32.4161,32.4322,32.093,32.1495,113500.0
2008-02-28 09:50:00,39.79,40.1,39.77,39.93,84100.0,32.1414,32.3919,32.1253,32.2545,84100.0
2008-02-28 10:00:00,39.9,40.12,39.9,40.06,50700.0,32.2303,32.408,32.2303,32.3595,50700.0
2008-02-28 10:10:00,40.06,40.33,40.05,40.32,65100.0,32.3595,32.5776,32.3515,32.5696,65100.0
2008-02-28 10:20:00,40.33,40.63,40.29,40.61,54500.0,32.5776,32.82,32.5453,32.8038,54500.0
2008-02-28 10:30:00,40.61,40.75,40.54,40.74,78800.0,32.8038,32.9169,32.7473,32.9088,78800.0
2008-02-28 10:40:00,40.74,40.94,40.71,40.73,136100.0,32.9088,33.0704,32.8846,32.9008,136100.0
2008-02-28 10:50:00,40.71,40.77,40.64,40.71,31200.0,32.8846,32.9331,32.8281,32.8846,31200.0
2008-02-28 11:00:00,40.7,40.7,40.16,40.26,41900.0,32.8765,32.8765,32.4403,32.5211,41900.0
2008-02-28 11:10:00,40.24,40.27,40.14,40.25,21100.0,32.5049,32.5292,32.4242,32.513,21100.0
2008-02-28 11:20:00,40.24,40.25,40.07,40.09,21900.0,32.5049,32.513,32.3676,32.3838,21900.0
2008-02-28 11:30:00,40.05,40.06,39.83,39.91,57900.0,32.3515,32.3595,32.1738,32.2384,57900.0
2008-02-28 11:40:00,39.92,39.99,39.88,39.9,49100.0,32.2465,32.303,32.2141,32.2303,49100.0
2008-02-28 11:50:00,39.89,40.14,39.88,40.12,31500.0,32.2222,32.4242,32.2141,32.408,31500.0
2008-02-28 12:00:00,40.11,40.11,39.96,40.05,19600.0,32.3999,32.3999,32.2788,32.3515,19600.0
2008-02-28 12:10:00,40.05,40.08,39.93,39.94,26300.0,32.3515,32.3757,32.2545,32.2626,26300.0
2008-02-28 12:20:00,39.95,40.23,39.95,40.22,71600.0,32.2707,32.4969,32.2707,32.4888,71600.0
2008-02-28 12:30:00,40.2,40.29,40.2,40.25,22500.0,32.4726,32.5453,32.4726,32.513,22500.0
2008-02-28 12:40:00,40.23,40.51,40.23,40.48,51300.0,32.4969,32.723,32.4969,32.6988,51300.0
2008-02-28 12:50:00,40.48,40.49,40.36,40.37,16300.0,32.6988,32.7069,32.6019,32.61,16300.0
2008-02-28 13:00:00,40.36,40.54,40.27,40.54,16300.0,32.6019,32.7473,32.5292,32.7473,16300.0
2008-02-28 13:10:00,40.55,40.61,40.52,40.57,33500.0,32.7554,32.8038,32.7311,32.7715,33500.0
2008-02-28 13:20:00,40.6,40.64,40.48,40.48,38400.0,32.7957,32.8281,32.6988,32.6988,38400.0
2008-02-28 13:30:00,40.49,40.5,40.41,40.42,23200.0,32.7069,32.715,32.6423,32.6503,23200.0
2008-02-28 13:40:00,40.41,40.61,40.4,40.57,23500.0,32.6423,32.8038,32.6342,32.7715,23500.0
2008-02-28 13:50:00,40.58,40.62,40.49,40.58,20400.0,32.7796,32.8119,32.7069,32.7796,20400.0
2008-02-28 14:00:00,40.58,40.58,40.41,40.52,33700.0,32.7796,32.7796,32.6423,32.7311,33700.0
2008-02-28 14:10:00,40.53,40.93,40.52,40.9,99500.0,32.7392,33.0623,32.7311,33.0381,99500.0
2008-02-28 14:20:00,40.9,41.0,40.84,40.88,76600.0,33.0381,33.1189,32.9896,33.0219,76600.0
2008-02-28 14:30:00,40.88,40.94,40.84,40.9,56500.0,33.0219,33.0704,32.9896,33.0381,56500.0
2008-02-28 14:40:00,40.9,40.94,40.75,40.88,71300.0,33.0381,33.0704,32.9169,33.0219,71300.0
2008-02-28 14:50:00,40.88,40.99,40.87,40.96,74300.0,33.0219,33.1108,33.0138,33.0865,74300.0
2008-02-28 15:00:00,40.98,40.98,40.75,40.79,62600.0,33.1027,33.1027,32.9169,32.9492,62600.0
2008-02-28 15:10:00,40.79,40.88,40.72,40.78,99700.0,32.9492,33.0219,32.8927,32.9411,99700.0
2008-02-28 15:20:00,40.76,40.8,40.67,40.7,95600.0,32.925,32.9573,32.8523,32.8765,95600.0
2008-02-28 15:30:00,40.7,40.76,40.56,40.58,76900.0,32.8765,32.925,32.7634,32.7796,76900.0
2008-02-28 15:40:00,40.58,40.75,40.58,40.66,110800.0,32.7796,32.9169,32.7796,32.8442,110800.0
2008-02-28 15:50:00,40.66,40.69,40.5,40.51,135300.0,32.8442,32.8684,32.715,32.723,135300.0
2008-02-29 09:30:00,39.97,39.97,39.47,39.5,68200.0,32.2868,32.2868,31.883,31.9072,68200.0
2008-02-29 09:40:00,39.5,39.52,38.95,39.09,96200.0,31.9072,31.9233,31.4629,31.576,96200.0
2008-02-29 09:50:00,39.12,39.35,39.12,39.33,49900.0,31.6002,31.786,31.6002,31.7699,49900.0
2008-02-29 10:00:00,39.32,39.34,39.17,39.19,75400.0,31.7618,31.7779,31.6406,31.6568,75400.0
2008-02-29 10:10:00,39.19,39.2,38.94,39.18,97400.0,31.6568,31.6649,31.4548,31.6487,97400.0
2008-02-29 10:20:00,39.19,39.19,38.78,38.79,145000.0,31.6568,31.6568,31.3256,31.3337,145000.0
2008-02-29 10:30:00,38.79,38.92,38.63,38.81,98400.0,31.3337,31.4387,31.2044,31.3498,98400.0
2008-02-29 10:40:00,38.81,38.86,38.65,38.7,143200.0,31.3498,31.3902,31.2206,31.261,143200.0
2008-02-29 10:50:00,38.7,38.84,38.65,38.69,84500.0,31.261,31.3741,31.2206,31.2529,84500.0
2008-02-29 11:00:00,38.69,38.77,38.44,38.75,96400.0,31.2529,31.3175,31.0509,31.3014,96400.0
2008-02-29 11:10:00,38.73,38.76,38.55,38.63,74300.0,31.2852,31.3094,31.1398,31.2044,74300.0
2008-02-29 11:20:00,38.64,38.64,38.42,38.56,60100.0,31.2125,31.2125,31.0348,31.1479,60100.0
2008-02-29 11:30:00,38.57,38.7,38.52,38.7,39400.0,31.156,31.261,31.1156,31.261,39400.0
2008-02-29 11:40:00,38.7,38.78,38.64,38.69,95500.0,31.261,31.3256,31.2125,31.2529,95500.0
2008-02-29 11:50:00,38.69,38.76,38.68,38.75,43500.0,31.2529,31.3094,31.2448,31.3014,43500.0
2008-02-29 12:00:00,38.75,38.77,38.71,38.71,28700.0,31.3014,31.3175,31.269,31.269,28700.0
2008-02-29 12:10:00,38.72,38.72,38.5,38.57,39300.0,31.2771,31.2771,31.0994,31.156,39300.0
2008-02-29 12:20:00,38.57,38.73,38.54,38.68,60700.0,31.156,31.2852,31.1317,31.2448,60700.0
2008-02-29 12:30:00,38.69,38.69,38.56,38.57,26000.0,31.2529,31.2529,31.1479,31.156,26000.0
2008-02-29 12:40:00,38.57,38.58,38.45,38.46,32000.0,31.156,31.164,31.059,31.0671,32000.0
2008-02-29 12:50:00,38.46,38.6,38.45,38.57,24500.0,31.0671,31.1802,31.059,31.156,24500.0
2008-02-29 13:00:00,38.57,38.64,38.52,38.64,26400.0,31.156,31.2125,31.1156,31.2125,26400.0
2008-02-29 13:10:00,38.62,38.79,38.6,38.73,40300.0,31.1963,31.3337,31.1802,31.2852,40300.0
2008-02-29 13:20:00,38.74,38.77,38.65,38.72,26700.0,31.2933,31.3175,31.2206,31.2771,26700.0
2008-02-29 13:30:00,38.7,38.72,38.56,38.57,57500.0,31.261,31.2771,31.1479,31.156,57500.0
2008-02-29 13:40:00,38.57,38.61,38.31,38.37,85300.0,31.156,31.1883,30.9459,30.9944,85300.0
2008-02-29 13:50:00,38.36,38.37,38.17,38.19,68900.0,30.9863,30.9944,30.8328,30.849,68900.0
2008-02-29 14:00:00,38.19,38.25,38.15,38.18,56500.0,30.849,30.8975,30.8167,30.8409,56500.0
2008-02-29 14:10:00,38.18,38.2,38.06,38.17,62600.0,30.8409,30.8571,30.744,30.8328,62600.0
2008-02-29 14:20:00,38.18,38.23,38.12,38.15,70700.0,30.8409,30.8813,30.7925,30.8167,70700.0
2008-02-29 14:30:00,38.14,38.16,37.97,38.04,147500.0,30.8086,30.8248,30.6713,30.7278,147500.0
2008-02-29 14:40:00,38.04,38.3,38.04,38.19,61500.0,30.7278,30.9379,30.7278,30.849,61500.0
2008-02-29 14:50:00,38.2,38.26,38.15,38.16,45400.0,30.8571,30.9055,30.8167,30.8248,45400.0
2008-02-29 15:00:00,38.16,38.16,38.03,38.03,59800.0,30.8248,30.8248,30.7198,30.7198,59800.0
2008-02-29 15:10:00,38.03,38.05,38.0,38.01,95500.0,30.7198,30.7359,30.6955,30.7036,95500.0
2008-02-29 15:20:00,38.01,38.1,37.93,38.09,172400.0,30.7036,30.7763,30.639,30.7682,172400.0
2008-02-29 15:30:00,38.09,38.1,37.97,37.97,176800.0,30.7682,30.7763,30.6713,30.6713,176800.0
2008-02-29 15:40:00,37.97,37.98,37.84,37.84,228500.0,30.6713,30.6794,30.5663,30.5663,228500.0
2008-02-29 15:50:00,37.86,38.06,37.8,38.0,338300.0,30.5824,30.744,30.534,30.6955,338300.0
2008-03-03 09:30:00,36.56,37.74,36.56,37.35,68300.0,29.5323,30.4855,29.5323,30.1705,68300.0
2008-03-03 09:40:00,37.34,37.35,36.87,37.16,102500.0,30.1624,30.1705,29.7827,30.017,102500.0
2008-03-03 09:50:00,37.16,37.21,36.81,36.84,115100.0,30.017,30.0574,29.7343,29.7585,115100.0
2008-03-03 10:00:00,36.86,37.07,36.71,37.04,136800.0,29.7747,29.9443,29.6535,29.9201,136800.0
2008-03-03 10:10:00,37.03,37.56,37.03,37.52,106200.0,29.912,30.3401,29.912,30.3078,106200.0
2008-03-03 10:20:00,37.54,37.63,37.34,37.4,106800.0,30.3239,30.3966,30.1624,30.2109,106800.0
2008-03-03 10:30:00,37.41,37.41,37.28,37.36,83600.0,30.2189,30.2189,30.1139,30.1785,83600.0
2008-03-03 10:40:00,37.38,37.42,37.25,37.25,134000.0,30.1947,30.227,30.0897,30.0897,134000.0
2008-03-03 10:50:00,37.25,37.29,37.18,37.27,64200.0,30.0897,30.122,30.0331,30.1058,64200.0
2008-03-03 11:00:00,37.24,37.28,37.09,37.25,79900.0,30.0816,30.1139,29.9604,30.0897,79900.0
2008-03-03 11:10:00,37.26,37.33,37.18,37.2,89700.0,30.0978,30.1543,30.0331,30.0493,89700.0
2008-03-03 11:20:00,37.2,37.52,37.19,37.52,84300.0,30.0493,30.3078,30.0412,30.3078,84300.0
2008-03-03 11:30:00,37.5,37.61,37.4,37.5,94900.0,30.2916,30.3805,30.2109,30.2916,94900.0
2008-03-03 11:40:00,37.5,37.51,37.38,37.45,35000.0,30.2916,30.2997,30.1947,30.2512,35000.0
2008-03-03 11:50:00,37.47,37.75,37.45,37.7,38400.0,30.2674,30.4936,30.2512,30.4532,38400.0
2008-03-03 12:00:00,37.71,37.75,37.61,37.63,31600.0,30.4613,30.4936,30.3805,30.3966,31600.0
2008-03-03 12:10:00,37.62,37.69,37.56,37.65,28700.0,30.3886,30.4451,30.3401,30.4128,28700.0
2008-03-03 12:20:00,37.67,37.8,37.65,37.75,40100.0,30.429,30.534,30.4128,30.4936,40100.0
2008-03-03 12:30:00,37.75,37.85,37.65,37.66,17500.0,30.4936,30.5744,30.4128,30.4209,17500.0
2008-03-03 12:40:00,37.66,37.7,37.53,37.53,18800.0,30.4209,30.4532,30.3159,30.3159,18800.0
2008-03-03 12:50:00,37.53,37.54,37.45,37.5,32800.0,30.3159,30.3239,30.2512,30.2916,32800.0
2008-03-03 13:00:00,37.52,37.59,37.52,37.56,13900.0,30.3078,30.3643,30.3078,30.3401,13900.0
2008-03-03 13:10:00,37.56,37.57,37.5,37.53,25300.0,30.3401,30.3482,30.2916,30.3159,25300.0
2008-03-03 13:20:00,37.52,37.55,37.49,37.51,22100.0,30.3078,30.332,30.2836,30.2997,22100.0
2008-03-03 13:30:00,37.5,37.57,37.49,37.57,21700.0,30.2916,30.3482,30.2836,30.3482,21700.0
2008-03-03 13:40:00,37.56,37.8,37.5,37.76,49600.0,30.3401,30.534,30.2916,30.5017,49600.0
2008-03-03 13:50:00,37.78,37.8,37.51,37.54,32600.0,30.5178,30.534,30.2997,30.3239,32600.0
2008-03-03 14:00:00,37.52,37.56,37.45,37.52,59700.0,30.3078,30.3401,30.2512,30.3078,59700.0
2008-03-03 14:10:00,37.51,37.61,37.42,37.43,33700.0,30.2997,30.3805,30.227,30.2351,33700.0
2008-03-03 14:20:00,37.43,37.5,37.36,37.48,46400.0,30.2351,30.2916,30.1785,30.2755,46400.0
2008-03-03 14:30:00,37.48,37.54,37.43,37.43,63500.0,30.2755,30.3239,30.2351,30.2351,63500.0
2008-03-03 14:40:00,37.43,37.52,37.4,37.44,102400.0,30.2351,30.3078,30.2109,30.2432,102400.0
2008-03-03 14:50:00,37.43,37.51,37.36,37.39,91800.0,30.2351,30.2997,30.1785,30.2028,91800.0
2008-03-03 15:00:00,37.4,37.46,37.2,37.22,121500.0,30.2109,30.2593,30.0493,30.0655,121500.0
2008-03-03 15:10:00,37.22,37.5,37.2,37.48,79100.0,30.0655,30.2916,30.0493,30.2755,79100.0
2008-03-03 15:20:00,37.49,37.57,37.46,37.51,77600.0,30.2836,30.3482,30.2593,30.2997,77600.0
2008-03-03 15:30:00,37.51,37.59,37.37,37.38,119000.0,30.2997,30.3643,30.1866,30.1947,119000.0
2008-03-03 15:40:00,37.38,37.51,37.32,37.43,134800.0,30.1947,30.2997,30.1462,30.2351,134800.0
2008-03-03 15:50:00,37.44,37.54,37.41,37.54,139300.0,30.2432,30.3239,30.2189,30.3239,139300.0
2008-03-04 09:30:00,37.21,37.21,36.74,36.86,52800.0,30.0574,30.0574,29.6777,29.7747,52800.0
2008-03-04 09:40:00,36.9,36.99,36.62,36.9,64700.0,29.807,29.8797,29.5808,29.807,64700.0
2008-03-04 09:50:00,36.92,37.13,36.92,37.06,44000.0,29.8231,29.9928,29.8231,29.9362,44000.0
2008-03-04 10:00:00,37.05,37.06,36.84,36.91,35000.0,29.9281,29.9362,29.7585,29.815,35000.0
2008-03-04 10:10:00,36.92,37.02,36.83,36.87,23900.0,29.8231,29.9039,29.7504,29.7827,23900.0
2008-03-04 10:20:00,36.88,36.96,36.77,36.78,25300.0,29.7908,29.8554,29.702,29.71,25300.0
2008-03-04 10:30:00,36.79,36.79,36.52,36.6,75900.0,29.7181,29.7181,29.5,29.5646,75900.0
2008-03-04 10:40:00,36.62,36.67,36.35,36.36,62700.0,29.5808,29.6212,29.3627,29.3708,62700.0
2008-03-04 10:50:00,36.35,36.46,36.35,36.36,56200.0,29.3627,29.4515,29.3627,29.3708,56200.0
2008-03-04 11:00:00,36.37,36.47,36.35,36.41,66900.0,29.3788,29.4596,29.3627,29.4112,66900.0
2008-03-04 11:10:00,36.43,36.58,36.4,36.54,35700.0,29.4273,29.5485,29.4031,29.5162,35700.0
2008-03-04 11:20:00,36.55,36.57,36.43,36.49,45900.0,29.5242,29.5404,29.4273,29.4758,45900.0
2008-03-04 11:30:00,36.49,36.64,36.43,36.6,33700.0,29.4758,29.5969,29.4273,29.5646,33700.0
2008-03-04 11:40:00,36.61,36.66,36.58,36.64,49600.0,29.5727,29.6131,29.5485,29.5969,49600.0
2008-03-04 11:50:00,36.66,36.73,36.64,36.7,61700.0,29.6131,29.6696,29.5969,29.6454,61700.0
2008-03-04 12:00:00,36.67,36.89,36.65,36.82,89500.0,29.6212,29.7989,29.605,29.7423,89500.0
2008-03-04 12:10:00,36.84,36.99,36.82,36.82,35800.0,29.7585,29.8797,29.7423,29.7423,35800.0
2008-03-04 12:20:00,36.8,36.94,36.79,36.94,16000.0,29.7262,29.8393,29.7181,29.8393,16000.0
2008-03-04 12:30:00,36.95,37.03,36.94,36.99,21100.0,29.8474,29.912,29.8393,29.8797,21100.0
2008-03-04 12:40:00,36.99,37.1,36.99,37.05,33700.0,29.8797,29.9685,29.8797,29.9281,33700.0
2008-03-04 12:50:00,37.05,37.25,37.0,37.08,360800.0,29.9281,30.0897,29.8877,29.9524,360800.0
2008-03-04 13:00:00,37.03,37.06,37.0,37.04,49400.0,29.912,29.9362,29.8877,29.9201,49400.0
2008-03-04 13:10:00,37.04,37.22,37.04,37.14,19400.0,29.9201,30.0655,29.9201,30.0008,19400.0
2008-03-04 13:20:00,37.16,37.25,37.1,37.21,29600.0,30.017,30.0897,29.9685,30.0574,29600.0
2008-03-04 13:30:00,37.23,37.23,36.97,37.1,93400.0,30.0735,30.0735,29.8635,29.9685,93400.0
2008-03-04 13:40:00,37.12,37.19,37.03,37.03,43900.0,29.9847,30.0412,29.912,29.912,43900.0
2008-03-04 13:50:00,37.02,37.12,36.9,36.91,44900.0,29.9039,29.9847,29.807,29.815,44900.0
2008-03-04 14:00:00,36.92,36.92,36.75,36.78,40500.0,29.8231,29.8231,29.6858,29.71,40500.0
2008-03-04 14:10:00,36.75,36.82,36.71,36.82,39900.0,29.6858,29.7423,29.6535,29.7423,39900.0
2008-03-04 14:20:00,36.82,36.98,36.78,36.79,55100.0,29.7423,29.8716,29.71,29.7181,55100.0
2008-03-04 14:30:00,36.79,36.88,36.77,36.87,32800.0,29.7181,29.7908,29.702,29.7827,32800.0
2008-03-04 14:40:00,36.85,37.18,36.85,37.1,96500.0,29.7666,30.0331,29.7666,29.9685,96500.0
2008-03-04 14:50:00,37.08,37.16,36.98,37.08,82000.0,29.9524,30.017,29.8716,29.9524,82000.0
2008-03-04 15:00:00,37.07,37.34,37.0,37.26,115400.0,29.9443,30.1624,29.8877,30.0978,115400.0
2008-03-04 15:10:00,37.28,37.5,37.1,37.45,62300.0,30.1139,30.2916,29.9685,30.2512,62300.0
2008-03-04 15:20:00,37.45,37.47,37.28,37.35,58400.0,30.2512,30.2674,30.1139,30.1705,58400.0
2008-03-04 15:30:00,37.33,37.62,37.3,37.54,118000.0,30.1543,30.3886,30.1301,30.3239,118000.0
2008-03-04 15:40:00,37.55,37.65,37.46,37.52,171000.0,30.332,30.4128,30.2593,30.3078,171000.0
2008-03-04 15:50:00,37.51,37.54,37.38,37.42,177400.0,30.2997,30.3239,30.1947,30.227,177400.0
2008-03-05 09:30:00,37.7,38.08,37.59,38.06,62000.0,30.4532,30.7601,30.3643,30.744,62000.0
2008-03-05 09:40:00,38.07,38.09,37.73,37.82,37800.0,30.7521,30.7682,30.4774,30.5501,37800.0
2008-03-05 09:50:00,37.82,38.05,37.82,38.03,35100.0,30.5501,30.7359,30.5501,30.7198,35100.0
2008-03-05 10:00:00,38.04,38.38,38.02,38.15,52700.0,30.7278,31.0025,30.7117,30.8167,52700.0
2008-03-05 10:10:00,38.15,38.4,38.12,38.39,41400.0,30.8167,31.0186,30.7925,31.0106,41400.0
2008-03-05 10:20:00,38.37,38.4,38.12,38.12,30600.0,30.9944,31.0186,30.7925,30.7925,30600.0
2008-03-05 10:30:00,38.1,38.11,37.78,37.8,70800.0,30.7763,30.7844,30.5178,30.534,70800.0
2008-03-05 10:40:00,37.8,37.9,37.78,37.9,43700.0,30.534,30.6147,30.5178,30.6147,43700.0
2008-03-05 10:50:00,37.88,38.07,37.88,37.96,23700.0,30.5986,30.7521,30.5986,30.6632,23700.0
2008-03-05 11:00:00,37.96,37.98,37.67,37.69,38600.0,30.6632,30.6794,30.429,30.4451,38600.0
2008-03-05 11:10:00,37.71,37.83,37.69,37.8,18800.0,30.4613,30.5582,30.4451,30.534,18800.0
2008-03-05 11:20:00,37.81,37.82,37.6,37.73,30300.0,30.542,30.5501,30.3724,30.4774,30300.0
2008-03-05 11:30:00,37.72,37.76,37.62,37.62,19000.0,30.4693,30.5017,30.3886,30.3886,19000.0
2008-03-05 11:40:00,37.63,37.63,37.41,37.41,42800.0,30.3966,30.3966,30.2189,30.2189,42800.0
2008-03-05 11:50:00,37.4,37.59,37.4,37.54,25100.0,30.2109,30.3643,30.2109,30.3239,25100.0
2008-03-05 12:00:00,37.53,38.15,37.52,37.99,127400.0,30.3159,30.8167,30.3078,30.6874,127400.0
2008-03-05 12:10:00,38.0,38.09,37.57,37.72,71800.0,30.6955,30.7682,30.3482,30.4693,71800.0
2008-03-05 12:20:00,37.72,37.8,37.52,37.64,38000.0,30.4693,30.534,30.3078,30.4047,38000.0
2008-03-05 12:30:00,37.66,37.7,37.5,37.6,60000.0,30.4209,30.4532,30.2916,30.3724,60000.0
2008-03-05 12:40:00,37.57,37.77,37.54,37.69,34000.0,30.3482,30.5097,30.3239,30.4451,34000.0
2008-03-05 12:50:00,37.69,37.72,37.56,37.64,57000.0,30.4451,30.4693,30.3401,30.4047,57000.0
2008-03-05 13:00:00,37.63,37.75,37.61,37.75,23200.0,30.3966,30.4936,30.3805,30.4936,23200.0
2008-03-05 13:10:00,37.77,37.78,37.3,37.34,80000.0,30.5097,30.5178,30.1301,30.1624,80000.0
2008-03-05 13:20:00,37.33,37.33,37.19,37.27,85400.0,30.1543,30.1543,30.0412,30.1058,85400.0
2008-03-05 13:30:00,37.26,37.32,36.88,37.03,58000.0,30.0978,30.1462,29.7908,29.912,58000.0
2008-03-05 13:40:00,37.03,37.18,36.93,37.11,36000.0,29.912,30.0331,29.8312,29.9766,36000.0
2008-03-05 13:50:00,37.1,37.2,37.02,37.17,32200.0,29.9685,30.0493,29.9039,30.0251,32200.0
2008-03-05 14:00:00,37.16,37.23,37.07,37.15,49200.0,30.017,30.0735,29.9443,30.0089,49200.0
2008-03-05 14:10:00,37.17,37.4,37.13,37.32,28800.0,30.0251,30.2109,29.9928,30.1462,28800.0
2008-03-05 14:20:00,37.32,37.51,37.3,37.51,80800.0,30.1462,30.2997,30.1301,30.2997,80800.0
2008-03-05 14:30:00,37.52,37.55,37.35,37.47,63400.0,30.3078,30.332,30.1705,30.2674,63400.0
2008-03-05 14:40:00,37.47,37.65,37.45,37.63,54600.0,30.2674,30.4128,30.2512,30.3966,54600.0
2008-03-05 14:50:00,37.64,37.69,37.08,37.12,226700.0,30.4047,30.4451,29.9524,29.9847,226700.0
2008-03-05 15:00:00,37.12,37.49,37.04,37.35,242200.0,29.9847,30.2836,29.9201,30.1705,242200.0
2008-03-05 15:10:00,37.38,37.44,37.11,37.14,76100.0,30.1947,30.2432,29.9766,30.0008,76100.0
2008-03-05 15:20:00,37.13,37.52,37.13,37.49,100900.0,29.9928,30.3078,29.9928,30.2836,100900.0
2008-03-05 15:30:00,37.46,37.57,37.41,37.48,70100.0,30.2593,30.3482,30.2189,30.2755,70100.0
2008-03-05 15:40:00,37.46,37.57,37.43,37.45,56200.0,30.2593,30.3482,30.2351,30.2512,56200.0
2008-03-05 15:50:00,37.44,37.7,37.44,37.6,100100.0,30.2432,30.4532,30.2432,30.3724,100100.0
2008-03-06 09:30:00,37.22,37.48,36.96,37.05,46500.0,30.0655,30.2755,29.8554,29.9281,46500.0
2008-03-06 09:40:00,37.08,37.31,36.9,37.19,52100.0,29.9524,30.1382,29.807,30.0412,52100.0
2008-03-06 09:50:00,37.19,37.34,37.11,37.31,51400.0,30.0412,30.1624,29.9766,30.1382,51400.0
2008-03-06 10:00:00,37.32,37.32,36.95,37.08,47900.0,30.1462,30.1462,29.8474,29.9524,47900.0
2008-03-06 10:10:00,37.06,37.36,37.06,37.22,52900.0,29.9362,30.1785,29.9362,30.0655,52900.0
2008-03-06 10:20:00,37.2,37.23,37.11,37.15,54300.0,30.0493,30.0735,29.9766,30.0089,54300.0
2008-03-06 10:30:00,37.16,37.22,36.78,36.79,76300.0,30.017,30.0655,29.71,29.7181,76300.0
2008-03-06 10:40:00,36.79,36.88,36.73,36.82,42600.0,29.7181,29.7908,29.6696,29.7423,42600.0
2008-03-06 10:50:00,36.84,36.91,36.72,36.73,33600.0,29.7585,29.815,29.6616,29.6696,33600.0
2008-03-06 11:00:00,36.78,36.78,36.43,36.46,61200.0,29.71,29.71,29.4273,29.4515,61200.0
2008-03-06 11:10:00,36.48,36.51,36.41,36.49,54500.0,29.4677,29.4919,29.4112,29.4758,54500.0
2008-03-06 11:20:00,36.48,36.62,36.48,36.49,41400.0,29.4677,29.5808,29.4677,29.4758,41400.0
2008-03-06 11:30:00,36.52,36.55,36.42,36.42,70200.0,29.5,29.5242,29.4192,29.4192,70200.0
2008-03-06 11:40:00,36.43,36.47,36.34,36.34,43400.0,29.4273,29.4596,29.3546,29.3546,43400.0
2008-03-06 11:50:00,36.35,36.5,36.25,36.5,68400.0,29.3627,29.4839,29.2819,29.4839,68400.0
2008-03-06 12:00:00,36.49,36.49,36.35,36.36,62700.0,29.4758,29.4758,29.3627,29.3708,62700.0
2008-03-06 12:10:00,36.36,36.37,36.11,36.22,78000.0,29.3708,29.3788,29.1688,29.2577,78000.0
2008-03-06 12:20:00,36.22,36.33,36.06,36.15,82200.0,29.2577,29.3465,29.1284,29.2011,82200.0
2008-03-06 12:30:00,36.17,36.37,36.17,36.36,21800.0,29.2173,29.3788,29.2173,29.3708,21800.0
2008-03-06 12:40:00,36.36,36.47,36.31,36.32,47400.0,29.3708,29.4596,29.3304,29.3385,47400.0
2008-03-06 12:50:00,36.31,36.32,36.17,36.19,31500.0,29.3304,29.3385,29.2173,29.2334,31500.0
2008-03-06 13:00:00,36.2,36.21,36.0,36.01,162000.0,29.2415,29.2496,29.08,29.088,162000.0
2008-03-06 13:10:00,36.01,36.04,35.91,36.0,155300.0,29.088,29.1123,29.0073,29.08,155300.0
2008-03-06 13:20:00,36.0,36.0,35.95,35.98,34800.0,29.08,29.08,29.0396,29.0638,34800.0
2008-03-06 13:30:00,35.98,35.99,35.82,35.94,72700.0,29.0638,29.0719,28.9346,29.0315,72700.0
2008-03-06 13:40:00,35.94,35.97,35.81,35.94,257900.0,29.0315,29.0557,28.9265,29.0315,257900.0
2008-03-06 13:50:00,35.94,36.0,35.87,35.88,128700.0,29.0315,29.08,28.975,28.983,128700.0
2008-03-06 14:00:00,35.87,35.94,35.85,35.88,81600.0,28.975,29.0315,28.9588,28.983,81600.0
2008-03-06 14:10:00,35.88,35.89,35.71,35.73,74500.0,28.983,28.9911,28.8457,28.8619,74500.0
2008-03-06 14:20:00,35.72,35.72,35.53,35.57,73200.0,28.8538,28.8538,28.7003,28.7326,73200.0
2008-03-06 14:30:00,35.55,35.7,35.51,35.68,321800.0,28.7165,28.8376,28.6842,28.8215,321800.0
2008-03-06 14:40:00,35.69,35.81,35.67,35.76,130600.0,28.8296,28.9265,28.8134,28.8861,130600.0
2008-03-06 14:50:00,35.76,35.76,35.65,35.67,283800.0,28.8861,28.8861,28.7973,28.8134,283800.0
2008-03-06 15:00:00,35.67,35.87,35.65,35.76,180800.0,28.8134,28.975,28.7973,28.8861,180800.0
2008-03-06 15:10:00,35.76,35.91,35.58,35.9,210700.0,28.8861,29.0073,28.7407,28.9992,210700.0
2008-03-06 15:20:00,35.91,36.1,35.9,36.03,176000.0,29.0073,29.1607,28.9992,29.1042,176000.0
2008-03-06 15:30:00,36.03,36.06,35.91,35.95,280700.0,29.1042,29.1284,29.0073,29.0396,280700.0
2008-03-06 15:40:00,35.96,36.09,35.9,36.03,255400.0,29.0477,29.1527,28.9992,29.1042,255400.0
2008-03-06 15:50:00,36.03,36.09,35.94,36.01,396900.0,29.1042,29.1527,29.0315,29.088,396900.0
2008-03-07 09:30:00,35.43,35.77,35.3,35.76,133700.0,28.6195,28.8942,28.5145,28.8861,133700.0
2008-03-07 09:40:00,35.74,36.45,35.37,36.43,98600.0,28.87,29.4435,28.5711,29.4273,98600.0
2008-03-07 09:50:00,36.43,37.16,36.22,36.9,104700.0,29.4273,30.017,29.2577,29.807,104700.0
2008-03-07 10:00:00,36.84,36.91,36.54,36.6,115500.0,29.7585,29.815,29.5162,29.5646,115500.0
2008-03-07 10:10:00,36.58,36.8,36.5,36.75,109100.0,29.5485,29.7262,29.4839,29.6858,109100.0
2008-03-07 10:20:00,36.74,36.81,36.4,36.51,130700.0,29.6777,29.7343,29.4031,29.4919,130700.0
2008-03-07 10:30:00,36.5,36.77,36.45,36.76,148800.0,29.4839,29.702,29.4435,29.6939,148800.0
2008-03-07 10:40:00,36.73,36.85,36.69,36.72,67400.0,29.6696,29.7666,29.6373,29.6616,67400.0
2008-03-07 10:50:00,36.72,36.72,36.3,36.36,60300.0,29.6616,29.6616,29.3223,29.3708,60300.0
2008-03-07 11:00:00,36.36,36.44,36.35,36.39,58800.0,29.3708,29.4354,29.3627,29.395,58800.0
2008-03-07 11:10:00,36.41,36.46,36.37,36.37,45000.0,29.4112,29.4515,29.3788,29.3788,45000.0
2008-03-07 11:20:00,36.36,36.4,35.99,36.0,108500.0,29.3708,29.4031,29.0719,29.08,108500.0
2008-03-07 11:30:00,35.99,36.17,35.99,36.11,48000.0,29.0719,29.2173,29.0719,29.1688,48000.0
2008-03-07 11:40:00,36.12,36.22,35.93,36.19,331700.0,29.1769,29.2577,29.0234,29.2334,331700.0
2008-03-07 11:50:00,36.19,36.26,36.1,36.18,77800.0,29.2334,29.29,29.1607,29.2254,77800.0
2008-03-07 12:00:00,36.2,36.21,35.97,35.97,22800.0,29.2415,29.2496,29.0557,29.0557,22800.0
2008-03-07 12:10:00,36.0,36.09,35.95,36.06,48700.0,29.08,29.1527,29.0396,29.1284,48700.0
2008-03-07 12:20:00,36.05,36.13,36.01,36.1,22800.0,29.1204,29.185,29.088,29.1607,22800.0
2008-03-07 12:30:00,36.11,36.14,35.95,35.98,29400.0,29.1688,29.1931,29.0396,29.0638,29400.0
2008-03-07 12:40:00,35.96,35.99,35.88,35.95,89200.0,29.0477,29.0719,28.983,29.0396,89200.0
2008-03-07 12:50:00,35.95,35.96,35.78,35.81,52400.0,29.0396,29.0477,28.9023,28.9265,52400.0
2008-03-07 13:00:00,35.81,35.83,35.68,35.7,55200.0,28.9265,28.9427,28.8215,28.8376,55200.0
2008-03-07 13:10:00,35.68,35.7,35.58,35.58,52500.0,28.8215,28.8376,28.7407,28.7407,52500.0
2008-03-07 13:20:00,35.59,35.69,35.56,35.66,31000.0,28.7488,28.8296,28.7246,28.8053,31000.0
2008-03-07 13:30:00,35.68,35.68,35.57,35.59,29900.0,28.8215,28.8215,28.7326,28.7488,29900.0
2008-03-07 13:40:00,35.62,35.69,35.52,35.58,77500.0,28.773,28.8296,28.6922,28.7407,77500.0
2008-03-07 13:50:00,35.58,35.67,35.52,35.52,62200.0,28.7407,28.8134,28.6922,28.6922,62200.0
2008-03-07 14:00:00,35.52,35.54,35.46,35.51,48800.0,28.6922,28.7084,28.6438,28.6842,48800.0
2008-03-07 14:10:00,35.53,35.56,35.43,35.43,52100.0,28.7003,28.7246,28.6195,28.6195,52100.0
2008-03-07 14:20:00,35.43,35.47,35.28,35.45,58500.0,28.6195,28.6519,28.4984,28.6357,58500.0
2008-03-07 14:30:00,35.45,35.46,35.25,35.31,116300.0,28.6357,28.6438,28.4741,28.5226,116300.0
2008-03-07 14:40:00,35.3,35.5,35.27,35.5,35400.0,28.5145,28.6761,28.4903,28.6761,35400.0
2008-03-07 14:50:00,35.49,35.85,35.45,35.85,159200.0,28.668,28.9588,28.6357,28.9588,159200.0
2008-03-07 15:00:00,35.84,35.91,35.55,35.87,64600.0,28.9507,29.0073,28.7165,28.975,64600.0
2008-03-07 15:10:00,35.86,36.24,35.8,36.21,115400.0,28.9669,29.2738,28.9184,29.2496,115400.0
2008-03-07 15:20:00,36.21,36.27,36.0,36.02,81000.0,29.2496,29.2981,29.08,29.0961,81000.0
2008-03-07 15:30:00,36.01,36.1,35.84,36.03,104100.0,29.088,29.1607,28.9507,29.1042,104100.0
2008-03-07 15:40:00,36.03,36.12,35.87,35.89,90600.0,29.1042,29.1769,28.975,28.9911,90600.0
2008-03-07 15:50:00,35.9,36.03,35.8,36.0,157600.0,28.9992,29.1042,28.9184,29.08,157600.0
2008-03-10 09:30:00,36.07,36.19,35.65,35.77,84800.0,29.1365,29.2334,28.7973,28.8942,84800.0
2008-03-10 09:40:00,35.76,36.06,35.73,35.86,99300.0,28.8861,29.1284,28.8619,28.9669,99300.0
2008-03-10 09:50:00,35.79,36.06,35.74,36.06,46700.0,28.9103,29.1284,28.87,29.1284,46700.0
2008-03-10 10:00:00,36.03,36.33,35.74,35.9,73500.0,29.1042,29.3465,28.87,28.9992,73500.0
2008-03-10 10:10:00,35.89,35.99,35.81,35.87,57800.0,28.9911,29.0719,28.9265,28.975,57800.0
2008-03-10 10:20:00,35.86,36.01,35.83,35.97,83800.0,28.9669,29.088,28.9427,29.0557,83800.0
2008-03-10 10:30:00,35.96,36.04,35.8,35.95,40800.0,29.0477,29.1123,28.9184,29.0396,40800.0
2008-03-10 10:40:00,35.94,35.98,35.8,35.9,33200.0,29.0315,29.0638,28.9184,28.9992,33200.0
2008-03-10 10:50:00,35.91,36.0,35.89,35.96,47100.0,29.0073,29.08,28.9911,29.0477,47100.0
2008-03-10 11:00:00,35.95,36.31,35.92,36.1,217700.0,29.0396,29.3304,29.0153,29.1607,217700.0
2008-03-10 11:10:00,36.11,36.35,36.1,36.3,166100.0,29.1688,29.3627,29.1607,29.3223,166100.0
2008-03-10 11:20:00,36.29,36.3,36.07,36.1,138600.0,29.3142,29.3223,29.1365,29.1607,138600.0
2008-03-10 11:30:00,36.1,36.14,35.97,36.0,97600.0,29.1607,29.1931,29.0557,29.08,97600.0
2008-03-10 11:40:00,36.0,36.15,35.83,36.14,105300.0,29.08,29.2011,28.9427,29.1931,105300.0
2008-03-10 11:50:00,36.12,36.15,35.94,35.99,83400.0,29.1769,29.2011,29.0315,29.0719,83400.0
2008-03-10 12:00:00,35.98,36.04,35.74,35.9,124100.0,29.0638,29.1123,28.87,28.9992,124100.0
2008-03-10 12:10:00,35.92,36.12,35.78,36.04,130400.0,29.0153,29.1769,28.9023,29.1123,130400.0
2008-03-10 12:20:00,36.04,36.12,35.9,36.0,112900.0,29.1123,29.1769,28.9992,29.08,112900.0
2008-03-10 12:30:00,35.99,36.12,35.93,36.11,61500.0,29.0719,29.1769,29.0234,29.1688,61500.0
2008-03-10 12:40:00,36.11,36.16,35.99,36.03,59500.0,29.1688,29.2092,29.0719,29.1042,59500.0
2008-03-10 12:50:00,36.0,36.41,35.99,36.24,145100.0,29.08,29.4112,29.0719,29.2738,145100.0
2008-03-10 13:00:00,36.26,36.29,36.13,36.15,41200.0,29.29,29.3142,29.185,29.2011,41200.0
2008-03-10 13:10:00,36.16,36.24,36.13,36.15,56800.0,29.2092,29.2738,29.185,29.2011,56800.0
2008-03-10 13:20:00,36.13,36.19,36.08,36.11,71900.0,29.185,29.2334,29.1446,29.1688,71900.0
2008-03-10 13:30:00,36.1,36.12,35.97,35.98,49500.0,29.1607,29.1769,29.0557,29.0638,49500.0
2008-03-10 13:40:00,35.97,36.05,35.96,36.01,33500.0,29.0557,29.1204,29.0477,29.088,33500.0
2008-03-10 13:50:00,36.01,36.08,35.8,35.87,69200.0,29.088,29.1446,28.9184,28.975,69200.0
2008-03-10 14:00:00,35.88,35.9,35.72,35.72,88800.0,28.983,28.9992,28.8538,28.8538,88800.0
2008-03-10 14:10:00,35.73,35.78,35.63,35.63,69500.0,28.8619,28.9023,28.7811,28.7811,69500.0
2008-03-10 14:20:00,35.65,35.66,35.5,35.58,149600.0,28.7973,28.8053,28.6761,28.7407,149600.0
2008-03-10 14:30:00,35.58,35.9,35.57,35.8,68600.0,28.7407,28.9992,28.7326,28.9184,68600.0
2008-03-10 14:40:00,35.8,35.87,35.75,35.8,44300.0,28.9184,28.975,28.878,28.9184,44300.0
2008-03-10 14:50:00,35.79,35.85,35.66,35.67,32600.0,28.9103,28.9588,28.8053,28.8134,32600.0
2008-03-10 15:00:00,35.67,35.76,35.56,35.7,104400.0,28.8134,28.8861,28.7246,28.8376,104400.0
2008-03-10 15:10:00,35.7,35.72,35.49,35.56,115100.0,28.8376,28.8538,28.668,28.7246,115100.0
2008-03-10 15:20:00,35.58,35.7,35.51,35.62,61100.0,28.7407,28.8376,28.6842,28.773,61100.0
2008-03-10 15:30:00,35.63,35.68,35.52,35.54,81200.0,28.7811,28.8215,28.6922,28.7084,81200.0
2008-03-10 15:40:00,35.54,35.6,35.43,35.54,125500.0,28.7084,28.7569,28.6195,28.7084,125500.0
2008-03-10 15:50:00,35.54,35.63,35.49,35.52,173600.0,28.7084,28.7811,28.668,28.6922,173600.0
2008-03-11 09:30:00,35.05,35.35,34.66,34.75,672100.0,28.3126,28.5549,27.9976,28.0703,672100.0
2008-03-11 09:40:00,34.75,34.92,33.15,33.16,1147400.0,28.0703,28.2076,26.7778,26.7859,1147400.0
2008-03-11 09:50:00,33.16,34.55,33.13,34.2,1464300.0,26.7859,27.9087,26.7617,27.626,1464300.0
2008-03-11 10:00:00,34.18,34.31,34.06,34.24,333700.0,27.6098,27.7148,27.5129,27.6583,333700.0
2008-03-11 10:10:00,34.24,34.34,34.07,34.34,263500.0,27.6583,27.7391,27.521,27.7391,263500.0
2008-03-11 10:20:00,34.35,35.34,34.33,35.1,475500.0,27.7471,28.5468,27.731,28.353,475500.0
2008-03-11 10:30:00,35.12,35.17,34.91,34.94,268100.0,28.3691,28.4095,28.1995,28.2237,268100.0
2008-03-11 10:40:00,34.95,34.97,34.67,34.69,273200.0,28.2318,28.248,28.0056,28.0218,273200.0
2008-03-11 10:50:00,34.69,34.95,34.64,34.76,148600.0,28.0218,28.2318,27.9814,28.0783,148600.0
2008-03-11 11:00:00,34.75,34.79,34.68,34.71,170400.0,28.0703,28.1026,28.0137,28.0379,170400.0
2008-03-11 11:10:00,34.7,34.77,34.67,34.75,117300.0,28.0299,28.0864,28.0056,28.0703,117300.0
2008-03-11 11:20:00,34.75,34.88,34.71,34.83,123100.0,28.0703,28.1753,28.0379,28.1349,123100.0
2008-03-11 11:30:00,34.83,34.83,34.51,34.56,158300.0,28.1349,28.1349,27.8764,27.9168,158300.0
2008-03-11 11:40:00,34.55,34.58,34.21,34.31,137700.0,27.9087,27.9329,27.6341,27.7148,137700.0
2008-03-11 11:50:00,34.31,34.32,33.9,33.95,262400.0,27.7148,27.7229,27.3836,27.424,262400.0
2008-03-11 12:00:00,33.98,34.3,33.95,34.27,146600.0,27.4483,27.7068,27.424,27.6825,146600.0
2008-03-11 12:10:00,34.26,34.4,34.21,34.36,173700.0,27.6744,27.7875,27.6341,27.7552,173700.0
2008-03-11 12:20:00,34.35,34.42,34.33,34.33,165100.0,27.7471,27.8037,27.731,27.731,165100.0
2008-03-11 12:30:00,34.33,34.38,33.98,33.98,292300.0,27.731,27.7714,27.4483,27.4483,292300.0
2008-03-11 12:40:00,33.98,34.04,33.85,33.87,109100.0,27.4483,27.4967,27.3433,27.3594,109100.0
2008-03-11 12:50:00,33.86,34.13,33.85,34.01,245500.0,27.3513,27.5694,27.3433,27.4725,245500.0
2008-03-11 13:00:00,34.04,34.2,33.98,34.16,165000.0,27.4967,27.626,27.4483,27.5937,165000.0
2008-03-11 13:10:00,34.17,34.25,34.09,34.22,115600.0,27.6017,27.6664,27.5371,27.6421,115600.0
2008-03-11 13:20:00,34.21,34.3,34.14,34.27,196300.0,27.6341,27.7068,27.5775,27.6825,196300.0
2008-03-11 13:30:00,34.27,34.31,34.25,34.26,74800.0,27.6825,27.7148,27.6664,27.6744,74800.0
2008-03-11 13:40:00,34.26,34.31,34.18,34.22,107800.0,27.6744,27.7148,27.6098,27.6421,107800.0
2008-03-11 13:50:00,34.22,34.49,34.22,34.39,105300.0,27.6421,27.8602,27.6421,27.7795,105300.0
2008-03-11 14:00:00,34.39,34.53,34.39,34.46,119900.0,27.7795,27.8925,27.7795,27.836,119900.0
2008-03-11 14:10:00,34.44,34.53,34.3,34.5,101600.0,27.8198,27.8925,27.7068,27.8683,101600.0
2008-03-11 14:20:00,34.5,34.62,34.49,34.61,244900.0,27.8683,27.9652,27.8602,27.9572,244900.0
2008-03-11 14:30:00,34.61,34.8,34.58,34.76,150400.0,27.9572,28.1106,27.9329,28.0783,150400.0
2008-03-11 14:40:00,34.76,35.07,34.76,35.04,220300.0,28.0783,28.3287,28.0783,28.3045,220300.0
2008-03-11 14:50:00,35.04,35.09,34.92,34.92,211200.0,28.3045,28.3449,28.2076,28.2076,211200.0
2008-03-11 15:00:00,34.93,34.96,34.84,34.87,182800.0,28.2157,28.2399,28.143,28.1672,182800.0
2008-03-11 15:10:00,34.89,35.01,34.85,35.0,190700.0,28.1833,28.2803,28.151,28.2722,190700.0
2008-03-11 15:20:00,35.0,35.1,34.99,35.08,160200.0,28.2722,28.353,28.2641,28.3368,160200.0
2008-03-11 15:30:00,35.08,35.1,34.94,35.03,262900.0,28.3368,28.353,28.2237,28.2964,262900.0
2008-03-11 15:40:00,35.03,35.05,34.94,35.05,290600.0,28.2964,28.3126,28.2237,28.3126,290600.0
2008-03-11 15:50:00,35.05,35.2,35.04,35.19,475200.0,28.3126,28.4338,28.3045,28.4257,475200.0
2008-03-12 09:30:00,34.6,35.47,34.6,34.96,127300.0,27.9491,28.6519,27.9491,28.2399,127300.0
2008-03-12 09:40:00,34.96,34.97,34.51,34.6,94700.0,28.2399,28.248,27.8764,27.9491,94700.0
2008-03-12 09:50:00,34.61,34.8,34.43,34.79,133100.0,27.9572,28.1106,27.8118,28.1026,133100.0
2008-03-12 10:00:00,34.78,34.81,34.19,34.39,191900.0,28.0945,28.1187,27.6179,27.7795,191900.0
2008-03-12 10:10:00,34.39,34.73,34.38,34.72,153800.0,27.7795,28.0541,27.7714,28.046,153800.0
2008-03-12 10:20:00,34.72,34.76,34.63,34.65,146000.0,28.046,28.0783,27.9733,27.9895,146000.0
2008-03-12 10:30:00,34.65,35.12,34.64,35.11,105200.0,27.9895,28.3691,27.9814,28.3611,105200.0
2008-03-12 10:40:00,35.12,35.13,34.91,34.95,71800.0,28.3691,28.3772,28.1995,28.2318,71800.0
2008-03-12 10:50:00,34.95,35.02,34.86,34.89,46000.0,28.2318,28.2884,28.1591,28.1833,46000.0
2008-03-12 11:00:00,34.9,35.3,34.9,35.28,55900.0,28.1914,28.5145,28.1914,28.4984,55900.0
2008-03-12 11:10:00,35.27,35.49,35.22,35.32,99700.0,28.4903,28.668,28.4499,28.5307,99700.0
2008-03-12 11:20:00,35.31,35.38,35.28,35.28,42200.0,28.5226,28.5792,28.4984,28.4984,42200.0
2008-03-12 11:30:00,35.28,35.29,35.06,35.15,77600.0,28.4984,28.5065,28.3207,28.3934,77600.0
2008-03-12 11:40:00,35.16,35.16,34.97,34.98,32400.0,28.4014,28.4014,28.248,28.256,32400.0
2008-03-12 11:50:00,34.98,35.05,34.92,35.0,53100.0,28.256,28.3126,28.2076,28.2722,53100.0
2008-03-12 12:00:00,35.01,35.01,34.85,34.86,57900.0,28.2803,28.2803,28.151,28.1591,57900.0
2008-03-12 12:10:00,34.85,35.02,34.85,34.92,38100.0,28.151,28.2884,28.151,28.2076,38100.0
2008-03-12 12:20:00,34.93,34.94,34.81,34.85,64700.0,28.2157,28.2237,28.1187,28.151,64700.0
2008-03-12 12:30:00,34.87,34.98,34.87,34.93,38200.0,28.1672,28.256,28.1672,28.2157,38200.0
2008-03-12 12:40:00,34.94,34.94,34.75,34.75,70700.0,28.2237,28.2237,28.0703,28.0703,70700.0
2008-03-12 12:50:00,34.75,34.85,34.73,34.81,44000.0,28.0703,28.151,28.0541,28.1187,44000.0
2008-03-12 13:00:00,34.82,34.95,34.82,34.9,37800.0,28.1268,28.2318,28.1268,28.1914,37800.0
2008-03-12 13:10:00,34.88,34.89,34.75,34.75,42500.0,28.1753,28.1833,28.0703,28.0703,42500.0
2008-03-12 13:20:00,34.75,34.97,34.75,34.86,49100.0,28.0703,28.248,28.0703,28.1591,49100.0
2008-03-12 13:30:00,34.85,34.85,34.73,34.77,44500.0,28.151,28.151,28.0541,28.0864,44500.0
2008-03-12 13:40:00,34.77,34.79,34.61,34.75,92600.0,28.0864,28.1026,27.9572,28.0703,92600.0
2008-03-12 13:50:00,34.73,34.76,34.63,34.63,63200.0,28.0541,28.0783,27.9733,27.9733,63200.0
2008-03-12 14:00:00,34.64,34.75,34.57,34.65,67800.0,27.9814,28.0703,27.9249,27.9895,67800.0
2008-03-12 14:10:00,34.65,34.81,34.59,34.81,76000.0,27.9895,28.1187,27.941,28.1187,76000.0
2008-03-12 14:20:00,34.82,34.84,34.64,34.69,48900.0,28.1268,28.143,27.9814,28.0218,48900.0
2008-03-12 14:30:00,34.68,34.88,34.66,34.78,58500.0,28.0137,28.1753,27.9976,28.0945,58500.0
2008-03-12 14:40:00,34.78,34.93,34.78,34.91,47500.0,28.0945,28.2157,28.0945,28.1995,47500.0
2008-03-12 14:50:00,34.92,34.92,34.73,34.76,52400.0,28.2076,28.2076,28.0541,28.0783,52400.0
2008-03-12 15:00:00,34.76,34.76,34.62,34.62,118900.0,28.0783,28.0783,27.9652,27.9652,118900.0
2008-03-12 15:10:00,34.62,34.76,34.55,34.66,91300.0,27.9652,28.0783,27.9087,27.9976,91300.0
2008-03-12 15:20:00,34.66,34.73,34.62,34.63,131200.0,27.9976,28.0541,27.9652,27.9733,131200.0
2008-03-12 15:30:00,34.65,34.67,34.43,34.44,161800.0,27.9895,28.0056,27.8118,27.8198,161800.0
2008-03-12 15:40:00,34.44,34.51,34.38,34.46,184300.0,27.8198,27.8764,27.7714,27.836,184300.0
2008-03-12 15:50:00,34.46,34.58,34.45,34.48,427200.0,27.836,27.9329,27.8279,27.8522,427200.0
2008-03-13 09:30:00,33.99,35.51,33.28,34.01,119600.0,27.4563,28.6842,26.8828,27.4725,119600.0
2008-03-13 09:40:00,34.01,34.01,33.57,33.7,129500.0,27.4725,27.4725,27.1171,27.2221,129500.0
2008-03-13 09:50:00,33.7,33.79,33.46,33.59,97800.0,27.2221,27.2948,27.0282,27.1332,97800.0
2008-03-13 10:00:00,33.58,33.77,33.41,33.65,110400.0,27.1252,27.2786,26.9878,27.1817,110400.0
2008-03-13 10:10:00,33.64,33.76,33.51,33.74,141600.0,27.1736,27.2706,27.0686,27.2544,141600.0
2008-03-13 10:20:00,33.74,33.74,33.3,33.36,101100.0,27.2544,27.2544,26.899,26.9474,101100.0
2008-03-13 10:30:00,33.37,33.49,33.16,33.16,86200.0,26.9555,27.0525,26.7859,26.7859,86200.0
2008-03-13 10:40:00,33.18,33.54,33.18,33.44,83600.0,26.802,27.0928,26.802,27.0121,83600.0
2008-03-13 10:50:00,33.44,33.62,33.35,33.57,90900.0,27.0121,27.1575,26.9394,27.1171,90900.0
2008-03-13 11:00:00,33.58,33.93,33.5,33.93,87000.0,27.1252,27.4079,27.0605,27.4079,87000.0
2008-03-13 11:10:00,33.92,34.14,33.65,33.67,128600.0,27.3998,27.5775,27.1817,27.1979,128600.0
2008-03-13 11:20:00,33.66,34.08,33.63,34.02,95500.0,27.1898,27.529,27.1655,27.4806,95500.0
2008-03-13 11:30:00,34.01,34.02,33.35,34.0,162300.0,27.4725,27.4806,26.9394,27.4644,162300.0
2008-03-13 11:40:00,33.98,34.09,33.76,33.87,65600.0,27.4483,27.5371,27.2706,27.3594,65600.0
2008-03-13 11:50:00,33.85,34.1,33.81,34.02,42200.0,27.3433,27.5452,27.3109,27.4806,42200.0
2008-03-13 12:00:00,34.04,34.25,34.04,34.15,64700.0,27.4967,27.6664,27.4967,27.5856,64700.0
2008-03-13 12:10:00,34.15,34.26,34.02,34.24,39700.0,27.5856,27.6744,27.4806,27.6583,39700.0
2008-03-13 12:20:00,34.22,34.25,34.02,34.06,71100.0,27.6421,27.6664,27.4806,27.5129,71100.0
2008-03-13 12:30:00,34.07,34.13,33.95,34.0,113900.0,27.521,27.5694,27.424,27.4644,113900.0
2008-03-13 12:40:00,33.99,34.12,33.78,33.81,103800.0,27.4563,27.5614,27.2867,27.3109,103800.0
2008-03-13 12:50:00,33.83,33.85,33.73,33.76,69100.0,27.3271,27.3433,27.2463,27.2706,69100.0
2008-03-13 13:00:00,33.76,34.05,33.72,33.94,158900.0,27.2706,27.5048,27.2382,27.416,158900.0
2008-03-13 13:10:00,33.94,34.04,33.87,34.03,59600.0,27.416,27.4967,27.3594,27.4887,59600.0
2008-03-13 13:20:00,34.04,34.31,34.02,34.28,73300.0,27.4967,27.7148,27.4806,27.6906,73300.0
2008-03-13 13:30:00,34.28,34.38,34.17,34.32,116800.0,27.6906,27.7714,27.6017,27.7229,116800.0
2008-03-13 13:40:00,34.31,34.33,34.18,34.2,60100.0,27.7148,27.731,27.6098,27.626,60100.0
2008-03-13 13:50:00,34.19,34.56,34.17,34.41,92200.0,27.6179,27.9168,27.6017,27.7956,92200.0
2008-03-13 14:00:00,34.42,34.58,34.26,34.47,106900.0,27.8037,27.9329,27.6744,27.8441,106900.0
2008-03-13 14:10:00,34.47,34.53,34.18,34.35,109500.0,27.8441,27.8925,27.6098,27.7471,109500.0
2008-03-13 14:20:00,34.34,34.56,34.3,34.51,129100.0,27.7391,27.9168,27.7068,27.8764,129100.0
2008-03-13 14:30:00,34.49,34.49,34.25,34.33,111200.0,27.8602,27.8602,27.6664,27.731,111200.0
2008-03-13 14:40:00,34.31,34.39,34.22,34.37,129700.0,27.7148,27.7795,27.6421,27.7633,129700.0
2008-03-13 14:50:00,34.36,34.48,34.29,34.46,101100.0,27.7552,27.8522,27.6987,27.836,101100.0
2008-03-13 15:00:00,34.46,34.66,34.41,34.58,186700.0,27.836,27.9976,27.7956,27.9329,186700.0
2008-03-13 15:10:00,34.56,34.65,34.5,34.56,67500.0,27.9168,27.9895,27.8683,27.9168,67500.0
2008-03-13 15:20:00,34.57,34.73,34.47,34.7,140300.0,27.9249,28.0541,27.8441,28.0299,140300.0
2008-03-13 15:30:00,34.71,34.82,34.65,34.77,181400.0,28.0379,28.1268,27.9895,28.0864,181400.0
2008-03-13 15:40:00,34.77,34.82,34.54,34.58,162100.0,28.0864,28.1268,27.9006,27.9329,162100.0
2008-03-13 15:50:00,34.57,34.65,34.56,34.6,213900.0,27.9249,27.9895,27.9168,27.9491,213900.0
2008-03-14 09:30:00,34.82,34.82,33.92,34.15,90900.0,28.1268,28.1268,27.3998,27.5856,90900.0
2008-03-14 09:40:00,34.15,34.46,33.5,33.5,105500.0,27.5856,27.836,27.0605,27.0605,105500.0
2008-03-14 09:50:00,33.54,33.62,32.71,32.71,275400.0,27.0928,27.1575,26.4224,26.4224,275400.0
2008-03-14 10:00:00,32.7,33.49,32.43,33.49,373200.0,26.4143,27.0525,26.1962,27.0525,373200.0
2008-03-14 10:10:00,33.48,33.69,33.35,33.41,160500.0,27.0444,27.214,26.9394,26.9878,160500.0
2008-03-14 10:20:00,33.42,33.65,33.05,33.4,248900.0,26.9959,27.1817,26.697,26.9798,248900.0
2008-03-14 10:30:00,33.4,33.47,33.02,33.1,154700.0,26.9798,27.0363,26.6728,26.7374,154700.0
2008-03-14 10:40:00,33.11,33.15,32.88,32.98,173400.0,26.7455,26.7778,26.5597,26.6405,173400.0
2008-03-14 10:50:00,32.99,33.12,32.89,32.99,122200.0,26.6486,26.7536,26.5678,26.6486,122200.0
2008-03-14 11:00:00,32.97,33.19,32.93,33.14,110700.0,26.6324,26.8101,26.6001,26.7697,110700.0
2008-03-14 11:10:00,33.14,33.18,32.88,32.9,148600.0,26.7697,26.802,26.5597,26.5759,148600.0
2008-03-14 11:20:00,32.89,33.08,32.86,33.05,110100.0,26.5678,26.7213,26.5436,26.697,110100.0
2008-03-14 11:30:00,33.05,33.25,32.92,33.15,98200.0,26.697,26.8586,26.592,26.7778,98200.0
2008-03-14 11:40:00,33.17,33.56,33.1,33.32,100300.0,26.794,27.109,26.7374,26.9151,100300.0
2008-03-14 11:50:00,33.31,33.33,32.95,33.0,77200.0,26.9071,26.9232,26.6163,26.6566,77200.0
2008-03-14 12:00:00,33.0,33.14,32.98,33.09,65300.0,26.6566,26.7697,26.6405,26.7293,65300.0
2008-03-14 12:10:00,33.11,33.26,33.07,33.1,83600.0,26.7455,26.8667,26.7132,26.7374,83600.0
2008-03-14 12:20:00,33.1,33.25,33.03,33.12,78200.0,26.7374,26.8586,26.6809,26.7536,78200.0
2008-03-14 12:30:00,33.11,33.2,33.07,33.07,69800.0,26.7455,26.8182,26.7132,26.7132,69800.0
2008-03-14 12:40:00,33.08,33.09,32.83,33.05,80800.0,26.7213,26.7293,26.5193,26.697,80800.0
2008-03-14 12:50:00,33.05,33.22,32.87,33.03,72500.0,26.697,26.8344,26.5516,26.6809,72500.0
2008-03-14 13:00:00,33.0,33.05,32.83,32.93,54800.0,26.6566,26.697,26.5193,26.6001,54800.0
2008-03-14 13:10:00,32.94,33.03,32.86,32.95,48200.0,26.6082,26.6809,26.5436,26.6163,48200.0
2008-03-14 13:20:00,32.93,32.95,32.77,32.9,46700.0,26.6001,26.6163,26.4709,26.5759,46700.0
2008-03-14 13:30:00,32.9,33.1,32.86,33.02,46200.0,26.5759,26.7374,26.5436,26.6728,46200.0
2008-03-14 13:40:00,33.03,33.26,32.98,33.01,58800.0,26.6809,26.8667,26.6405,26.6647,58800.0
2008-03-14 13:50:00,33.01,33.12,32.98,33.0,69400.0,26.6647,26.7536,26.6405,26.6566,69400.0
2008-03-14 14:00:00,33.0,33.11,32.93,33.06,79900.0,26.6566,26.7455,26.6001,26.7051,79900.0
2008-03-14 14:10:00,33.06,33.13,32.95,32.97,99800.0,26.7051,26.7617,26.6163,26.6324,99800.0
2008-03-14 14:20:00,33.0,33.03,32.74,32.78,102900.0,26.6566,26.6809,26.4466,26.4789,102900.0
2008-03-14 14:30:00,32.78,32.86,32.63,32.66,126200.0,26.4789,26.5436,26.3578,26.382,126200.0
2008-03-14 14:40:00,32.66,33.12,32.65,32.9,193400.0,26.382,26.7536,26.3739,26.5759,193400.0
2008-03-14 14:50:00,32.91,33.01,32.86,32.87,89900.0,26.5839,26.6647,26.5436,26.5516,89900.0
2008-03-14 15:00:00,32.87,32.96,32.71,32.81,126800.0,26.5516,26.6243,26.4224,26.5032,126800.0
2008-03-14 15:10:00,32.8,33.34,32.76,33.19,225400.0,26.4951,26.9313,26.4628,26.8101,225400.0
2008-03-14 15:20:00,33.19,33.38,32.98,33.25,305200.0,26.8101,26.9636,26.6405,26.8586,305200.0
2008-03-14 15:30:00,33.23,33.28,32.95,33.01,236300.0,26.8424,26.8828,26.6163,26.6647,236300.0
2008-03-14 15:40:00,33.0,33.11,32.72,32.85,186700.0,26.6566,26.7455,26.4305,26.5355,186700.0
2008-03-14 15:50:00,32.87,33.08,32.74,32.84,339600.0,26.5516,26.7213,26.4466,26.5274,339600.0
2008-03-17 09:30:00,31.56,32.14,31.24,32.02,223100.0,25.4934,25.962,25.235,25.865,223100.0
2008-03-17 09:40:00,32.02,32.49,31.52,31.94,132500.0,25.865,26.2447,25.4611,25.8004,132500.0
2008-03-17 09:50:00,31.94,32.47,31.82,32.42,256500.0,25.8004,26.2285,25.7035,26.1881,256500.0
2008-03-17 10:00:00,32.43,32.63,31.99,32.28,115600.0,26.1962,26.3578,25.8408,26.075,115600.0
2008-03-17 10:10:00,32.3,32.43,32.23,32.32,80100.0,26.0912,26.1962,26.0347,26.1074,80100.0
2008-03-17 10:20:00,32.32,32.6,32.29,32.45,98400.0,26.1074,26.3335,26.0831,26.2124,98400.0
2008-03-17 10:30:00,32.45,32.61,32.17,32.56,95100.0,26.2124,26.3416,25.9862,26.3012,95100.0
2008-03-17 10:40:00,32.55,32.76,32.39,32.51,52700.0,26.2931,26.4628,26.1639,26.2608,52700.0
2008-03-17 10:50:00,32.53,32.6,32.05,32.13,68300.0,26.277,26.3335,25.8893,25.9539,68300.0
2008-03-17 11:00:00,32.16,32.37,32.14,32.19,121200.0,25.9781,26.1477,25.962,26.0023,121200.0
2008-03-17 11:10:00,32.21,32.21,32.0,32.04,120000.0,26.0185,26.0185,25.8489,25.8812,120000.0
2008-03-17 11:20:00,32.04,32.1,31.82,31.84,90200.0,25.8812,25.9296,25.7035,25.7196,90200.0
2008-03-17 11:30:00,31.85,31.96,31.53,31.89,109700.0,25.7277,25.8166,25.4692,25.76,109700.0
2008-03-17 11:40:00,31.87,31.94,31.54,31.66,83300.0,25.7439,25.8004,25.4773,25.5742,83300.0
2008-03-17 11:50:00,31.66,31.66,31.25,31.29,61400.0,25.5742,25.5742,25.243,25.2753,61400.0
2008-03-17 12:00:00,31.29,31.53,31.14,31.53,90400.0,25.2753,25.4692,25.1542,25.4692,90400.0
2008-03-17 12:10:00,31.53,31.55,31.4,31.45,85900.0,25.4692,25.4854,25.3642,25.4046,85900.0
2008-03-17 12:20:00,31.45,31.45,31.38,31.39,99100.0,25.4046,25.4046,25.348,25.3561,99100.0
2008-03-17 12:30:00,31.39,31.64,31.32,31.49,80500.0,25.3561,25.5581,25.2996,25.4369,80500.0
2008-03-17 12:40:00,31.49,31.6,31.41,31.54,70000.0,25.4369,25.5258,25.3723,25.4773,70000.0
2008-03-17 12:50:00,31.54,31.96,31.54,31.86,152700.0,25.4773,25.8166,25.4773,25.7358,152700.0
2008-03-17 13:00:00,31.86,32.03,31.86,31.9,99500.0,25.7358,25.8731,25.7358,25.7681,99500.0
2008-03-17 13:10:00,31.9,32.01,31.82,31.88,70300.0,25.7681,25.8569,25.7035,25.7519,70300.0
2008-03-17 13:20:00,31.87,32.04,31.77,32.01,129400.0,25.7439,25.8812,25.6631,25.8569,129400.0
2008-03-17 13:30:00,32.02,32.08,31.88,31.93,75500.0,25.865,25.9135,25.7519,25.7923,75500.0
2008-03-17 13:40:00,31.93,32.24,31.89,32.13,72300.0,25.7923,26.0427,25.76,25.9539,72300.0
2008-03-17 13:50:00,32.12,32.15,32.0,32.09,68800.0,25.9458,25.97,25.8489,25.9216,68800.0
2008-03-17 14:00:00,32.09,32.5,32.04,32.38,100000.0,25.9216,26.2528,25.8812,26.1558,100000.0
2008-03-17 14:10:00,32.37,32.37,31.98,31.98,80600.0,26.1477,26.1477,25.8327,25.8327,80600.0
2008-03-17 14:20:00,32.01,32.05,31.92,31.94,138100.0,25.8569,25.8893,25.7842,25.8004,138100.0
2008-03-17 14:30:00,31.94,32.09,31.92,32.04,101800.0,25.8004,25.9216,25.7842,25.8812,101800.0
2008-03-17 14:40:00,32.05,32.29,32.04,32.11,95200.0,25.8893,26.0831,25.8812,25.9377,95200.0
2008-03-17 14:50:00,32.11,32.33,32.07,32.13,109800.0,25.9377,26.1154,25.9054,25.9539,109800.0
2008-03-17 15:00:00,32.13,32.4,32.09,32.21,114000.0,25.9539,26.172,25.9216,26.0185,114000.0
2008-03-17 15:10:00,32.21,32.31,32.08,32.26,105000.0,26.0185,26.0993,25.9135,26.0589,105000.0
2008-03-17 15:20:00,32.27,32.55,32.23,32.24,115400.0,26.067,26.2931,26.0347,26.0427,115400.0
2008-03-17 15:30:00,32.24,32.59,32.2,32.45,137800.0,26.0427,26.3255,26.0104,26.2124,137800.0
2008-03-17 15:40:00,32.44,32.57,32.38,32.52,146600.0,26.2043,26.3093,26.1558,26.2689,146600.0
2008-03-17 15:50:00,32.51,32.53,32.03,32.09,252400.0,26.2608,26.277,25.8731,25.9216,252400.0
2008-03-18 09:30:00,32.61,33.45,32.61,33.31,294600.0,26.3416,27.0201,26.3416,26.9071,294600.0
2008-03-18 09:40:00,33.31,33.52,33.28,33.5,180000.0,26.9071,27.0767,26.8828,27.0605,180000.0
2008-03-18 09:50:00,33.5,33.68,33.33,33.58,176800.0,27.0605,27.2059,26.9232,27.1252,176800.0
2008-03-18 10:00:00,33.58,34.03,33.53,33.84,159000.0,27.1252,27.4887,27.0848,27.3352,159000.0
2008-03-18 10:10:00,33.83,34.12,33.79,33.88,87200.0,27.3271,27.5614,27.2948,27.3675,87200.0
2008-03-18 10:20:00,33.88,34.03,33.6,33.92,80000.0,27.3675,27.4887,27.1413,27.3998,80000.0
2008-03-18 10:30:00,33.88,34.0,33.71,33.78,81400.0,27.3675,27.4644,27.2302,27.2867,81400.0
2008-03-18 10:40:00,33.77,33.96,33.72,33.93,58800.0,27.2786,27.4321,27.2382,27.4079,58800.0
2008-03-18 10:50:00,33.9,34.1,33.85,33.99,62500.0,27.3836,27.5452,27.3433,27.4563,62500.0
2008-03-18 11:00:00,34.0,34.05,33.83,33.88,66600.0,27.4644,27.5048,27.3271,27.3675,66600.0
2008-03-18 11:10:00,33.89,33.9,33.56,33.57,66700.0,27.3756,27.3836,27.109,27.1171,66700.0
2008-03-18 11:20:00,33.57,34.06,33.55,34.03,82600.0,27.1171,27.5129,27.1009,27.4887,82600.0
2008-03-18 11:30:00,34.03,34.37,34.0,34.25,54000.0,27.4887,27.7633,27.4644,27.6664,54000.0
2008-03-18 11:40:00,34.25,34.47,34.24,34.36,88900.0,27.6664,27.8441,27.6583,27.7552,88900.0
2008-03-18 11:50:00,34.36,34.37,34.22,34.25,80900.0,27.7552,27.7633,27.6421,27.6664,80900.0
2008-03-18 12:00:00,34.25,34.28,34.23,34.26,113600.0,27.6664,27.6906,27.6502,27.6744,113600.0
2008-03-18 12:10:00,34.26,34.39,34.18,34.29,100000.0,27.6744,27.7795,27.6098,27.6987,100000.0
2008-03-18 12:20:00,34.29,34.3,34.23,34.29,95000.0,27.6987,27.7068,27.6502,27.6987,95000.0
2008-03-18 12:30:00,34.28,34.5,34.28,34.47,79600.0,27.6906,27.8683,27.6906,27.8441,79600.0
2008-03-18 12:40:00,34.47,34.47,34.24,34.3,31200.0,27.8441,27.8441,27.6583,27.7068,31200.0
2008-03-18 12:50:00,34.3,34.39,34.2,34.28,47000.0,27.7068,27.7795,27.626,27.6906,47000.0
2008-03-18 13:00:00,34.28,34.54,34.27,34.54,167800.0,27.6906,27.9006,27.6825,27.9006,167800.0
2008-03-18 13:10:00,34.55,34.97,34.54,34.82,205100.0,27.9087,28.248,27.9006,28.1268,205100.0
2008-03-18 13:20:00,34.82,34.96,34.75,34.91,86600.0,28.1268,28.2399,28.0703,28.1995,86600.0
2008-03-18 13:30:00,34.88,34.98,34.63,34.83,101600.0,28.1753,28.256,27.9733,28.1349,101600.0
2008-03-18 13:40:00,34.83,34.96,34.74,34.8,105500.0,28.1349,28.2399,28.0622,28.1106,105500.0
2008-03-18 13:50:00,34.81,34.9,34.75,34.82,70000.0,28.1187,28.1914,28.0703,28.1268,70000.0
2008-03-18 14:00:00,34.81,34.85,34.54,34.72,140000.0,28.1187,28.151,27.9006,28.046,140000.0
2008-03-18 14:10:00,34.72,35.0,34.12,34.99,272800.0,28.046,28.2722,27.5614,28.2641,272800.0
2008-03-18 14:20:00,34.96,35.0,34.5,34.56,227300.0,28.2399,28.2722,27.8683,27.9168,227300.0
2008-03-18 14:30:00,34.53,34.55,34.06,34.37,123500.0,27.8925,27.9087,27.5129,27.7633,123500.0
2008-03-18 14:40:00,34.34,34.62,34.16,34.59,104400.0,27.7391,27.9652,27.5937,27.941,104400.0
2008-03-18 14:50:00,34.6,35.04,34.6,34.98,123400.0,27.9491,28.3045,27.9491,28.256,123400.0
2008-03-18 15:00:00,35.02,35.02,34.74,34.86,101500.0,28.2884,28.2884,28.0622,28.1591,101500.0
2008-03-18 15:10:00,34.86,34.95,34.6,34.75,75600.0,28.1591,28.2318,27.9491,28.0703,75600.0
2008-03-18 15:20:00,34.77,34.88,34.53,34.8,91400.0,28.0864,28.1753,27.8925,28.1106,91400.0
2008-03-18 15:30:00,34.8,35.11,34.75,35.06,173000.0,28.1106,28.3611,28.0703,28.3207,173000.0
2008-03-18 15:40:00,35.06,35.28,35.06,35.11,156900.0,28.3207,28.4984,28.3207,28.3611,156900.0
2008-03-18 15:50:00,35.11,35.26,35.01,35.26,293300.0,28.3611,28.4822,28.2803,28.4822,293300.0
2008-03-19 09:30:00,35.55,35.98,34.52,35.36,109000.0,28.7165,29.0638,27.8845,28.563,109000.0
2008-03-19 09:40:00,35.34,35.65,35.34,35.36,58600.0,28.5468,28.7973,28.5468,28.563,58600.0
2008-03-19 09:50:00,35.37,35.48,34.85,34.86,72400.0,28.5711,28.6599,28.151,28.1591,72400.0
2008-03-19 10:00:00,34.88,35.27,34.85,35.04,41600.0,28.1753,28.4903,28.151,28.3045,41600.0
2008-03-19 10:10:00,35.04,35.07,34.82,34.92,39500.0,28.3045,28.3287,28.1268,28.2076,39500.0
2008-03-19 10:20:00,34.92,35.06,34.62,34.64,44900.0,28.2076,28.3207,27.9652,27.9814,44900.0
2008-03-19 10:30:00,34.65,34.66,34.44,34.64,111300.0,27.9895,27.9976,27.8198,27.9814,111300.0
2008-03-19 10:40:00,34.64,34.87,34.54,34.87,59600.0,27.9814,28.1672,27.9006,28.1672,59600.0
2008-03-19 10:50:00,34.82,35.01,34.78,34.84,48700.0,28.1268,28.2803,28.0945,28.143,48700.0
2008-03-19 11:00:00,34.86,35.14,34.86,35.0,34300.0,28.1591,28.3853,28.1591,28.2722,34300.0
2008-03-19 11:10:00,35.0,35.13,34.98,35.01,32200.0,28.2722,28.3772,28.256,28.2803,32200.0
2008-03-19 11:20:00,35.0,35.17,35.0,35.08,28000.0,28.2722,28.4095,28.2722,28.3368,28000.0
2008-03-19 11:30:00,35.08,35.12,34.99,35.08,40300.0,28.3368,28.3691,28.2641,28.3368,40300.0
2008-03-19 11:40:00,35.08,35.15,35.0,35.03,42000.0,28.3368,28.3934,28.2722,28.2964,42000.0
2008-03-19 11:50:00,35.02,35.23,35.01,35.01,30100.0,28.2884,28.458,28.2803,28.2803,30100.0
2008-03-19 12:00:00,35.0,35.05,34.93,35.04,46600.0,28.2722,28.3126,28.2157,28.3045,46600.0
2008-03-19 12:10:00,35.06,35.12,34.9,35.0,53900.0,28.3207,28.3691,28.1914,28.2722,53900.0
2008-03-19 12:20:00,35.0,35.04,34.8,34.84,60100.0,28.2722,28.3045,28.1106,28.143,60100.0
2008-03-19 12:30:00,34.81,34.9,34.58,34.61,60700.0,28.1187,28.1914,27.9329,27.9572,60700.0
2008-03-19 12:40:00,34.62,34.65,34.42,34.54,40000.0,27.9652,27.9895,27.8037,27.9006,40000.0
2008-03-19 12:50:00,34.52,34.68,34.42,34.43,41300.0,27.8845,28.0137,27.8037,27.8118,41300.0
2008-03-19 13:00:00,34.43,34.6,34.36,34.52,37200.0,27.8118,27.9491,27.7552,27.8845,37200.0
2008-03-19 13:10:00,34.52,34.53,34.31,34.52,31700.0,27.8845,27.8925,27.7148,27.8845,31700.0
2008-03-19 13:20:00,34.49,34.54,34.25,34.31,53000.0,27.8602,27.9006,27.6664,27.7148,53000.0
2008-03-19 13:30:00,34.29,34.31,34.04,34.16,63200.0,27.6987,27.7148,27.4967,27.5937,63200.0
2008-03-19 13:40:00,34.14,34.3,34.09,34.27,41700.0,27.5775,27.7068,27.5371,27.6825,41700.0
2008-03-19 13:50:00,34.27,34.27,34.01,34.07,64400.0,27.6825,27.6825,27.4725,27.521,64400.0
2008-03-19 14:00:00,34.1,34.24,33.91,33.99,46600.0,27.5452,27.6583,27.3917,27.4563,46600.0
2008-03-19 14:10:00,34.0,34.19,33.91,34.04,58300.0,27.4644,27.6179,27.3917,27.4967,58300.0
2008-03-19 14:20:00,34.04,34.2,33.97,34.07,48400.0,27.4967,27.626,27.4402,27.521,48400.0
2008-03-19 14:30:00,34.07,34.12,33.79,33.8,49900.0,27.521,27.5614,27.2948,27.3029,49900.0
2008-03-19 14:40:00,33.81,34.02,33.72,33.96,63000.0,27.3109,27.4806,27.2382,27.4321,63000.0
2008-03-19 14:50:00,33.97,34.2,33.95,34.13,71100.0,27.4402,27.626,27.424,27.5694,71100.0
2008-03-19 15:00:00,34.13,34.33,33.97,34.24,52000.0,27.5694,27.731,27.4402,27.6583,52000.0
2008-03-19 15:10:00,34.26,34.33,33.99,34.04,55600.0,27.6744,27.731,27.4563,27.4967,55600.0
2008-03-19 15:20:00,34.05,34.14,33.84,33.89,73200.0,27.5048,27.5775,27.3352,27.3756,73200.0
2008-03-19 15:30:00,33.89,33.96,33.76,33.85,145900.0,27.3756,27.4321,27.2706,27.3433,145900.0
2008-03-19 15:40:00,33.84,33.99,33.79,33.85,168900.0,27.3352,27.4563,27.2948,27.3433,168900.0
2008-03-19 15:50:00,33.85,33.96,33.66,33.7,155500.0,27.3433,27.4321,27.1898,27.2221,155500.0
2008-03-20 09:30:00,34.0,34.8,34.0,34.66,396100.0,27.4644,28.1106,27.4644,27.9976,396100.0
2008-03-20 09:40:00,34.64,34.64,34.33,34.33,73900.0,27.9814,27.9814,27.731,27.731,73900.0
2008-03-20 09:50:00,34.33,34.53,34.17,34.52,98800.0,27.731,27.8925,27.6017,27.8845,98800.0
2008-03-20 10:00:00,34.52,34.72,34.26,34.44,87600.0,27.8845,28.046,27.6744,27.8198,87600.0
2008-03-20 10:10:00,34.44,34.79,34.44,34.77,66300.0,27.8198,28.1026,27.8198,28.0864,66300.0
2008-03-20 10:20:00,34.77,34.88,34.64,34.74,60500.0,28.0864,28.1753,27.9814,28.0622,60500.0
2008-03-20 10:30:00,34.73,34.84,34.56,34.7,73700.0,28.0541,28.143,27.9168,28.0299,73700.0
2008-03-20 10:40:00,34.68,34.99,34.64,34.95,82500.0,28.0137,28.2641,27.9814,28.2318,82500.0
2008-03-20 10:50:00,34.94,35.23,34.88,35.21,82000.0,28.2237,28.458,28.1753,28.4418,82000.0
2008-03-20 11:00:00,35.22,35.24,34.96,34.98,94600.0,28.4499,28.4661,28.2399,28.256,94600.0
2008-03-20 11:10:00,34.96,35.17,34.78,34.79,149600.0,28.2399,28.4095,28.0945,28.1026,149600.0
2008-03-20 11:20:00,34.79,34.82,34.74,34.78,126700.0,28.1026,28.1268,28.0622,28.0945,126700.0
2008-03-20 11:30:00,34.78,34.81,34.71,34.75,76400.0,28.0945,28.1187,28.0379,28.0703,76400.0
2008-03-20 11:40:00,34.74,34.76,34.46,34.49,82600.0,28.0622,28.0783,27.836,27.8602,82600.0
2008-03-20 11:50:00,34.49,34.51,34.4,34.43,91900.0,27.8602,27.8764,27.7875,27.8118,91900.0
2008-03-20 12:00:00,34.42,34.71,34.42,34.51,178100.0,27.8037,28.0379,27.8037,27.8764,178100.0
2008-03-20 12:10:00,34.5,34.68,34.39,34.65,138500.0,27.8683,28.0137,27.7795,27.9895,138500.0
2008-03-20 12:20:00,34.64,34.78,34.64,34.65,132000.0,27.9814,28.0945,27.9814,27.9895,132000.0
2008-03-20 12:30:00,34.66,34.8,34.56,34.64,108400.0,27.9976,28.1106,27.9168,27.9814,108400.0
2008-03-20 12:40:00,34.63,34.75,34.53,34.6,94200.0,27.9733,28.0703,27.8925,27.9491,94200.0
2008-03-20 12:50:00,34.6,34.87,34.6,34.83,135900.0,27.9491,28.1672,27.9491,28.1349,135900.0
2008-03-20 13:00:00,34.83,34.88,34.71,34.74,114800.0,28.1349,28.1753,28.0379,28.0622,114800.0
2008-03-20 13:10:00,34.74,34.75,34.61,34.71,73900.0,28.0622,28.0703,27.9572,28.0379,73900.0
2008-03-20 13:20:00,34.7,34.75,34.68,34.71,115000.0,28.0299,28.0703,28.0137,28.0379,115000.0
2008-03-20 13:30:00,34.71,34.75,34.67,34.69,115000.0,28.0379,28.0703,28.0056,28.0218,115000.0
2008-03-20 13:40:00,34.69,34.75,34.68,34.71,569200.0,28.0218,28.0703,28.0137,28.0379,569200.0
2008-03-20 13:50:00,34.72,34.75,34.64,34.69,113800.0,28.046,28.0703,27.9814,28.0218,113800.0
2008-03-20 14:00:00,34.69,34.74,34.58,34.6,136300.0,28.0218,28.0622,27.9329,27.9491,136300.0
2008-03-20 14:10:00,34.6,34.68,34.57,34.59,82300.0,27.9491,28.0137,27.9249,27.941,82300.0
2008-03-20 14:20:00,34.58,34.79,34.56,34.78,76600.0,27.9329,28.1026,27.9168,28.0945,76600.0
2008-03-20 14:30:00,34.79,35.11,34.79,35.1,93800.0,28.1026,28.3611,28.1026,28.353,93800.0
2008-03-20 14:40:00,35.09,35.18,34.97,35.18,72600.0,28.3449,28.4176,28.248,28.4176,72600.0
2008-03-20 14:50:00,35.18,35.27,35.09,35.25,112800.0,28.4176,28.4903,28.3449,28.4741,112800.0
2008-03-20 15:00:00,35.24,35.41,35.24,35.38,141900.0,28.4661,28.6034,28.4661,28.5792,141900.0
2008-03-20 15:10:00,35.38,35.49,35.38,35.48,149700.0,28.5792,28.668,28.5792,28.6599,149700.0
2008-03-20 15:20:00,35.49,35.65,35.45,35.55,216100.0,28.668,28.7973,28.6357,28.7165,216100.0
2008-03-20 15:30:00,35.55,35.6,35.44,35.54,342500.0,28.7165,28.7569,28.6276,28.7084,342500.0
2008-03-20 15:40:00,35.54,35.71,35.48,35.59,277600.0,28.7084,28.8457,28.6599,28.7488,277600.0
2008-03-20 15:50:00,35.59,35.75,35.57,35.68,330200.0,28.7488,28.878,28.7326,28.8215,330200.0
2008-03-24 09:30:00,35.9,36.4,35.9,36.12,65800.0,28.9992,29.4031,28.9992,29.1769,65800.0
2008-03-24 09:40:00,36.1,36.13,35.9,36.0,93700.0,29.1607,29.185,28.9992,29.08,93700.0
2008-03-24 09:50:00,36.0,36.23,35.96,36.18,138300.0,29.08,29.2658,29.0477,29.2254,138300.0
2008-03-24 10:00:00,36.15,36.51,36.15,36.4,132200.0,29.2011,29.4919,29.2011,29.4031,132200.0
2008-03-24 10:10:00,36.39,36.5,36.3,36.47,116700.0,29.395,29.4839,29.3223,29.4596,116700.0
2008-03-24 10:20:00,36.5,36.62,36.39,36.44,119700.0,29.4839,29.5808,29.395,29.4354,119700.0
2008-03-24 10:30:00,36.44,36.52,36.4,36.51,87900.0,29.4354,29.5,29.4031,29.4919,87900.0
2008-03-24 10:40:00,36.51,36.7,36.49,36.51,49100.0,29.4919,29.6454,29.4758,29.4919,49100.0
2008-03-24 10:50:00,36.5,36.57,36.45,36.5,100300.0,29.4839,29.5404,29.4435,29.4839,100300.0
2008-03-24 11:00:00,36.5,36.51,36.46,36.49,56000.0,29.4839,29.4919,29.4515,29.4758,56000.0
2008-03-24 11:10:00,36.48,36.5,36.31,36.32,32500.0,29.4677,29.4839,29.3304,29.3385,32500.0
2008-03-24 11:20:00,36.32,36.53,36.31,36.52,29100.0,29.3385,29.5081,29.3304,29.5,29100.0
2008-03-24 11:30:00,36.51,36.68,36.5,36.67,47400.0,29.4919,29.6293,29.4839,29.6212,47400.0
2008-03-24 11:40:00,36.66,36.73,36.53,36.53,43900.0,29.6131,29.6696,29.5081,29.5081,43900.0
2008-03-24 11:50:00,36.51,36.57,36.46,36.51,44100.0,29.4919,29.5404,29.4515,29.4919,44100.0
2008-03-24 12:00:00,36.49,36.5,36.4,36.44,36900.0,29.4758,29.4839,29.4031,29.4354,36900.0
2008-03-24 12:10:00,36.45,36.56,36.42,36.51,54200.0,29.4435,29.5323,29.4192,29.4919,54200.0
2008-03-24 12:20:00,36.5,36.75,36.42,36.61,96100.0,29.4839,29.6858,29.4192,29.5727,96100.0
2008-03-24 12:30:00,36.6,36.63,36.58,36.6,19200.0,29.5646,29.5889,29.5485,29.5646,19200.0
2008-03-24 12:40:00,36.59,36.65,36.59,36.61,31100.0,29.5566,29.605,29.5566,29.5727,31100.0
2008-03-24 12:50:00,36.62,36.68,36.57,36.57,25200.0,29.5808,29.6293,29.5404,29.5404,25200.0
2008-03-24 13:00:00,36.57,36.66,36.56,36.63,26200.0,29.5404,29.6131,29.5323,29.5889,26200.0
2008-03-24 13:10:00,36.63,36.85,36.59,36.83,63300.0,29.5889,29.7666,29.5566,29.7504,63300.0
2008-03-24 13:20:00,36.83,36.84,36.73,36.74,28500.0,29.7504,29.7585,29.6696,29.6777,28500.0
2008-03-24 13:30:00,36.74,36.74,36.63,36.64,22600.0,29.6777,29.6777,29.5889,29.5969,22600.0
2008-03-24 13:40:00,36.64,36.91,36.64,36.83,69800.0,29.5969,29.815,29.5969,29.7504,69800.0
2008-03-24 13:50:00,36.83,36.94,36.79,36.9,63500.0,29.7504,29.8393,29.7181,29.807,63500.0
2008-03-24 14:00:00,36.9,36.9,36.66,36.66,52500.0,29.807,29.807,29.6131,29.6131,52500.0
2008-03-24 14:10:00,36.66,36.81,36.65,36.71,41100.0,29.6131,29.7343,29.605,29.6535,41100.0
2008-03-24 14:20:00,36.71,36.8,36.66,36.79,36000.0,29.6535,29.7262,29.6131,29.7181,36000.0
2008-03-24 14:30:00,36.81,36.83,36.7,36.74,40600.0,29.7343,29.7504,29.6454,29.6777,40600.0
2008-03-24 14:40:00,36.74,36.83,36.64,36.64,42900.0,29.6777,29.7504,29.5969,29.5969,42900.0
2008-03-24 14:50:00,36.65,36.65,36.45,36.56,68900.0,29.605,29.605,29.4435,29.5323,68900.0
2008-03-24 15:00:00,36.54,36.63,36.44,36.54,85600.0,29.5162,29.5889,29.4354,29.5162,85600.0
2008-03-24 15:10:00,36.55,36.78,36.54,36.71,127500.0,29.5242,29.71,29.5162,29.6535,127500.0
2008-03-24 15:20:00,36.7,36.75,36.61,36.61,66700.0,29.6454,29.6858,29.5727,29.5727,66700.0
2008-03-24 15:30:00,36.61,36.83,36.54,36.7,124800.0,29.5727,29.7504,29.5162,29.6454,124800.0
2008-03-24 15:40:00,36.71,36.81,36.61,36.64,118100.0,29.6535,29.7343,29.5727,29.5969,118100.0
2008-03-24 15:50:00,36.65,36.69,36.58,36.63,126900.0,29.605,29.6373,29.5485,29.5889,126900.0
2008-03-25 09:30:00,36.75,37.13,36.0,36.13,123600.0,29.6858,29.9928,29.08,29.185,123600.0
2008-03-25 09:40:00,36.15,36.2,36.02,36.2,146900.0,29.2011,29.2415,29.0961,29.2415,146900.0
2008-03-25 09:50:00,36.17,36.34,36.12,36.32,134800.0,29.2173,29.3546,29.1769,29.3385,134800.0
2008-03-25 10:00:00,36.29,36.52,36.26,36.33,181400.0,29.3142,29.5,29.29,29.3465,181400.0
2008-03-25 10:10:00,36.33,36.52,36.27,36.48,71900.0,29.3465,29.5,29.2981,29.4677,71900.0
2008-03-25 10:20:00,36.47,36.65,36.31,36.32,186400.0,29.4596,29.605,29.3304,29.3385,186400.0
2008-03-25 10:30:00,36.32,36.46,36.32,36.38,92900.0,29.3385,29.4515,29.3385,29.3869,92900.0
2008-03-25 10:40:00,36.38,36.59,36.38,36.53,81900.0,29.3869,29.5566,29.3869,29.5081,81900.0
2008-03-25 10:50:00,36.51,36.58,36.45,36.5,47000.0,29.4919,29.5485,29.4435,29.4839,47000.0
2008-03-25 11:00:00,36.49,36.61,36.4,36.4,55700.0,29.4758,29.5727,29.4031,29.4031,55700.0
2008-03-25 11:10:00,36.4,36.46,36.22,36.22,37500.0,29.4031,29.4515,29.2577,29.2577,37500.0
2008-03-25 11:20:00,36.21,36.37,36.15,36.37,42600.0,29.2496,29.3788,29.2011,29.3788,42600.0
2008-03-25 11:30:00,36.35,36.5,36.34,36.47,49700.0,29.3627,29.4839,29.3546,29.4596,49700.0
2008-03-25 11:40:00,36.48,36.52,36.45,36.5,49800.0,29.4677,29.5,29.4435,29.4839,49800.0
2008-03-25 11:50:00,36.5,36.64,36.41,36.41,79700.0,29.4839,29.5969,29.4112,29.4112,79700.0
2008-03-25 12:00:00,36.41,36.65,36.32,36.62,30200.0,29.4112,29.605,29.3385,29.5808,30200.0
2008-03-25 12:10:00,36.62,36.81,36.62,36.79,49500.0,29.5808,29.7343,29.5808,29.7181,49500.0
2008-03-25 12:20:00,36.77,36.77,36.57,36.68,34900.0,29.702,29.702,29.5404,29.6293,34900.0
2008-03-25 12:30:00,36.67,36.68,36.6,36.68,22100.0,29.6212,29.6293,29.5646,29.6293,22100.0
2008-03-25 12:40:00,36.68,36.81,36.67,36.81,41500.0,29.6293,29.7343,29.6212,29.7343,41500.0
2008-03-25 12:50:00,36.81,36.85,36.66,36.69,21700.0,29.7343,29.7666,29.6131,29.6373,21700.0
2008-03-25 13:00:00,36.68,36.75,36.6,36.64,24800.0,29.6293,29.6858,29.5646,29.5969,24800.0
2008-03-25 13:10:00,36.63,36.63,36.53,36.58,27800.0,29.5889,29.5889,29.5081,29.5485,27800.0
2008-03-25 13:20:00,36.59,36.61,36.51,36.6,31900.0,29.5566,29.5727,29.4919,29.5646,31900.0
2008-03-25 13:30:00,36.6,36.82,36.59,36.75,56200.0,29.5646,29.7423,29.5566,29.6858,56200.0
2008-03-25 13:40:00,36.75,36.82,36.7,36.82,64200.0,29.6858,29.7423,29.6454,29.7423,64200.0
2008-03-25 13:50:00,36.83,36.95,36.8,36.87,36900.0,29.7504,29.8474,29.7262,29.7827,36900.0
2008-03-25 14:00:00,36.88,36.94,36.78,36.89,69200.0,29.7908,29.8393,29.71,29.7989,69200.0
2008-03-25 14:10:00,36.88,36.9,36.83,36.85,67100.0,29.7908,29.807,29.7504,29.7666,67100.0
2008-03-25 14:20:00,36.86,36.89,36.76,36.79,75100.0,29.7747,29.7989,29.6939,29.7181,75100.0
2008-03-25 14:30:00,36.78,36.78,36.64,36.74,46000.0,29.71,29.71,29.5969,29.6777,46000.0
2008-03-25 14:40:00,36.74,36.81,36.63,36.75,48200.0,29.6777,29.7343,29.5889,29.6858,48200.0
2008-03-25 14:50:00,36.76,36.89,36.74,36.88,41200.0,29.6939,29.7989,29.6777,29.7908,41200.0
2008-03-25 15:00:00,36.87,36.9,36.76,36.77,90600.0,29.7827,29.807,29.6939,29.702,90600.0
2008-03-25 15:10:00,36.77,36.87,36.71,36.78,93700.0,29.702,29.7827,29.6535,29.71,93700.0
2008-03-25 15:20:00,36.78,36.84,36.74,36.8,65700.0,29.71,29.7585,29.6777,29.7262,65700.0
2008-03-25 15:30:00,36.81,36.88,36.76,36.8,115800.0,29.7343,29.7908,29.6939,29.7262,115800.0
2008-03-25 15:40:00,36.79,36.84,36.73,36.78,127700.0,29.7181,29.7585,29.6696,29.71,127700.0
2008-03-25 15:50:00,36.79,36.79,36.55,36.68,198600.0,29.7181,29.7181,29.5242,29.6293,198600.0
2008-03-26 09:30:00,36.37,36.37,35.88,36.04,28300.0,29.3788,29.3788,28.983,29.1123,28300.0
2008-03-26 09:40:00,36.03,36.16,36.02,36.07,39700.0,29.1042,29.2092,29.0961,29.1365,39700.0
2008-03-26 09:50:00,36.07,36.18,35.95,36.13,41100.0,29.1365,29.2254,29.0396,29.185,41100.0
2008-03-26 10:00:00,36.15,36.35,36.1,36.35,51000.0,29.2011,29.3627,29.1607,29.3627,51000.0
2008-03-26 10:10:00,36.35,36.35,36.15,36.25,49000.0,29.3627,29.3627,29.2011,29.2819,49000.0
2008-03-26 10:20:00,36.25,36.41,36.21,36.37,66300.0,29.2819,29.4112,29.2496,29.3788,66300.0
2008-03-26 10:30:00,36.36,36.37,36.0,36.18,64400.0,29.3708,29.3788,29.08,29.2254,64400.0
2008-03-26 10:40:00,36.16,36.25,36.05,36.05,76700.0,29.2092,29.2819,29.1204,29.1204,76700.0
2008-03-26 10:50:00,36.05,36.2,36.0,36.14,37300.0,29.1204,29.2415,29.08,29.1931,37300.0
2008-03-26 11:00:00,36.15,36.28,36.06,36.27,56900.0,29.2011,29.3061,29.1284,29.2981,56900.0
2008-03-26 11:10:00,36.27,36.44,36.15,36.15,59100.0,29.2981,29.4354,29.2011,29.2011,59100.0
2008-03-26 11:20:00,36.15,36.19,36.0,36.18,49400.0,29.2011,29.2334,29.08,29.2254,49400.0
2008-03-26 11:30:00,36.18,36.22,36.02,36.03,76300.0,29.2254,29.2577,29.0961,29.1042,76300.0
2008-03-26 11:40:00,36.03,36.17,35.98,36.16,41600.0,29.1042,29.2173,29.0638,29.2092,41600.0
2008-03-26 11:50:00,36.13,36.21,36.09,36.16,35200.0,29.185,29.2496,29.1527,29.2092,35200.0
2008-03-26 12:00:00,36.18,36.23,36.16,36.18,31700.0,29.2254,29.2658,29.2092,29.2254,31700.0
2008-03-26 12:10:00,36.17,36.17,35.99,36.03,82300.0,29.2173,29.2173,29.0719,29.1042,82300.0
2008-03-26 12:20:00,36.04,36.24,36.03,36.19,31000.0,29.1123,29.2738,29.1042,29.2334,31000.0
2008-03-26 12:30:00,36.2,36.23,36.16,36.16,61200.0,29.2415,29.2658,29.2092,29.2092,61200.0
2008-03-26 12:40:00,36.16,36.25,36.11,36.16,38300.0,29.2092,29.2819,29.1688,29.2092,38300.0
2008-03-26 12:50:00,36.16,36.16,36.03,36.03,56300.0,29.2092,29.2092,29.1042,29.1042,56300.0
2008-03-26 13:00:00,36.04,36.18,36.03,36.09,32600.0,29.1123,29.2254,29.1042,29.1527,32600.0
2008-03-26 13:10:00,36.09,36.35,36.09,36.34,61200.0,29.1527,29.3627,29.1527,29.3546,61200.0
2008-03-26 13:20:00,36.33,36.38,36.25,36.35,56400.0,29.3465,29.3869,29.2819,29.3627,56400.0
2008-03-26 13:30:00,36.35,36.4,36.26,36.33,118200.0,29.3627,29.4031,29.29,29.3465,118200.0
2008-03-26 13:40:00,36.33,36.35,36.28,36.31,37200.0,29.3465,29.3627,29.3061,29.3304,37200.0
2008-03-26 13:50:00,36.31,36.37,36.29,36.36,36300.0,29.3304,29.3788,29.3142,29.3708,36300.0
2008-03-26 14:00:00,36.35,36.56,36.29,36.56,62900.0,29.3627,29.5323,29.3142,29.5323,62900.0
2008-03-26 14:10:00,36.54,36.67,36.51,36.66,92300.0,29.5162,29.6212,29.4919,29.6131,92300.0
2008-03-26 14:20:00,36.66,36.69,36.45,36.65,136900.0,29.6131,29.6373,29.4435,29.605,136900.0
2008-03-26 14:30:00,36.64,36.74,36.58,36.69,54100.0,29.5969,29.6777,29.5485,29.6373,54100.0
2008-03-26 14:40:00,36.69,36.69,36.63,36.67,35200.0,29.6373,29.6373,29.5889,29.6212,35200.0
2008-03-26 14:50:00,36.68,36.98,36.67,36.97,79100.0,29.6293,29.8716,29.6212,29.8635,79100.0
2008-03-26 15:00:00,36.96,36.98,36.75,36.87,93000.0,29.8554,29.8716,29.6858,29.7827,93000.0
2008-03-26 15:10:00,36.89,36.89,36.71,36.78,75800.0,29.7989,29.7989,29.6535,29.71,75800.0
2008-03-26 15:20:00,36.78,36.87,36.78,36.82,118900.0,29.71,29.7827,29.71,29.7423,118900.0
2008-03-26 15:30:00,36.82,36.93,36.8,36.85,279000.0,29.7423,29.8312,29.7262,29.7666,279000.0
2008-03-26 15:40:00,36.85,36.95,36.82,36.89,187900.0,29.7666,29.8474,29.7423,29.7989,187900.0
2008-03-26 15:50:00,36.89,36.96,36.81,36.89,395000.0,29.7989,29.8554,29.7343,29.7989,395000.0
2008-03-27 09:30:00,37.0,37.5,36.49,36.81,98100.0,29.8877,30.2916,29.4758,29.7343,98100.0
2008-03-27 09:40:00,36.82,36.93,36.8,36.85,39500.0,29.7423,29.8312,29.7262,29.7666,39500.0
2008-03-27 09:50:00,36.85,36.94,36.69,36.86,75200.0,29.7666,29.8393,29.6373,29.7747,75200.0
2008-03-27 10:00:00,36.88,36.88,36.44,36.58,103500.0,29.7908,29.7908,29.4354,29.5485,103500.0
2008-03-27 10:10:00,36.58,36.91,36.58,36.68,95600.0,29.5485,29.815,29.5485,29.6293,95600.0
2008-03-27 10:20:00,36.7,36.75,36.44,36.49,112100.0,29.6454,29.6858,29.4354,29.4758,112100.0
2008-03-27 10:30:00,36.49,36.51,36.15,36.27,73700.0,29.4758,29.4919,29.2011,29.2981,73700.0
2008-03-27 10:40:00,36.27,36.37,36.17,36.24,61800.0,29.2981,29.3788,29.2173,29.2738,61800.0
2008-03-27 10:50:00,36.27,36.36,36.22,36.32,44500.0,29.2981,29.3708,29.2577,29.3385,44500.0
2008-03-27 11:00:00,36.32,36.45,36.16,36.23,56300.0,29.3385,29.4435,29.2092,29.2658,56300.0
2008-03-27 11:10:00,36.2,36.43,36.18,36.37,35400.0,29.2415,29.4273,29.2254,29.3788,35400.0
2008-03-27 11:20:00,36.39,36.45,36.32,36.33,28600.0,29.395,29.4435,29.3385,29.3465,28600.0
2008-03-27 11:30:00,36.34,36.39,36.29,36.37,18200.0,29.3546,29.395,29.3142,29.3788,18200.0
2008-03-27 11:40:00,36.38,36.52,36.34,36.43,41500.0,29.3869,29.5,29.3546,29.4273,41500.0
2008-03-27 11:50:00,36.42,36.43,36.25,36.27,42000.0,29.4192,29.4273,29.2819,29.2981,42000.0
2008-03-27 12:00:00,36.27,36.45,36.24,36.45,36900.0,29.2981,29.4435,29.2738,29.4435,36900.0
2008-03-27 12:10:00,36.45,36.64,36.44,36.5,31700.0,29.4435,29.5969,29.4354,29.4839,31700.0
2008-03-27 12:20:00,36.53,36.6,36.47,36.58,25000.0,29.5081,29.5646,29.4596,29.5485,25000.0
2008-03-27 12:30:00,36.58,36.68,36.51,36.51,17000.0,29.5485,29.6293,29.4919,29.4919,17000.0
2008-03-27 12:40:00,36.54,36.54,36.44,36.46,24700.0,29.5162,29.5162,29.4354,29.4515,24700.0
2008-03-27 12:50:00,36.44,36.44,36.23,36.23,46000.0,29.4354,29.4354,29.2658,29.2658,46000.0
2008-03-27 13:00:00,36.25,36.41,36.14,36.37,40500.0,29.2819,29.4112,29.1931,29.3788,40500.0
2008-03-27 13:10:00,36.37,36.57,36.34,36.47,43500.0,29.3788,29.5404,29.3546,29.4596,43500.0
2008-03-27 13:20:00,36.45,36.51,36.32,36.43,46800.0,29.4435,29.4919,29.3385,29.4273,46800.0
2008-03-27 13:30:00,36.46,36.49,36.12,36.26,38600.0,29.4515,29.4758,29.1769,29.29,38600.0
2008-03-27 13:40:00,36.25,36.26,36.06,36.18,24600.0,29.2819,29.29,29.1284,29.2254,24600.0
2008-03-27 13:50:00,36.19,36.23,36.15,36.19,30000.0,29.2334,29.2658,29.2011,29.2334,30000.0
2008-03-27 14:00:00,36.19,36.26,36.13,36.24,59700.0,29.2334,29.29,29.185,29.2738,59700.0
2008-03-27 14:10:00,36.23,36.53,36.21,36.51,129300.0,29.2658,29.5081,29.2496,29.4919,129300.0
2008-03-27 14:20:00,36.51,36.72,36.5,36.71,127400.0,29.4919,29.6616,29.4839,29.6535,127400.0
2008-03-27 14:30:00,36.71,36.72,36.55,36.7,65300.0,29.6535,29.6616,29.5242,29.6454,65300.0
2008-03-27 14:40:00,36.7,36.76,36.55,36.63,41400.0,29.6454,29.6939,29.5242,29.5889,41400.0
2008-03-27 14:50:00,36.65,36.72,36.41,36.5,59200.0,29.605,29.6616,29.4112,29.4839,59200.0
2008-03-27 15:00:00,36.51,36.6,36.43,36.48,69400.0,29.4919,29.5646,29.4273,29.4677,69400.0
2008-03-27 15:10:00,36.45,36.55,36.36,36.4,48500.0,29.4435,29.5242,29.3708,29.4031,48500.0
2008-03-27 15:20:00,36.39,36.4,36.23,36.32,53000.0,29.395,29.4031,29.2658,29.3385,53000.0
2008-03-27 15:30:00,36.3,36.4,36.0,36.0,68000.0,29.3223,29.4031,29.08,29.08,68000.0
2008-03-27 15:40:00,36.02,36.17,36.0,36.09,67800.0,29.0961,29.2173,29.08,29.1527,67800.0
2008-03-27 15:50:00,36.09,36.16,36.0,36.01,187300.0,29.1527,29.2092,29.08,29.088,187300.0
2008-03-28 09:30:00,36.92,36.92,35.8,35.92,62000.0,29.8231,29.8231,28.9184,29.0153,62000.0
2008-03-28 09:40:00,35.86,35.88,35.55,35.74,27400.0,28.9669,28.983,28.7165,28.87,27400.0
2008-03-28 09:50:00,35.74,36.14,35.74,36.01,27300.0,28.87,29.1931,28.87,29.088,27300.0
2008-03-28 10:00:00,36.02,36.24,36.02,36.17,29900.0,29.0961,29.2738,29.0961,29.2173,29900.0
2008-03-28 10:10:00,36.17,36.23,35.98,36.01,43300.0,29.2173,29.2658,29.0638,29.088,43300.0
2008-03-28 10:20:00,35.98,36.04,35.91,36.02,44700.0,29.0638,29.1123,29.0073,29.0961,44700.0
2008-03-28 10:30:00,36.0,36.02,35.77,35.8,22600.0,29.08,29.0961,28.8942,28.9184,22600.0
2008-03-28 10:40:00,35.75,35.84,35.6,35.64,38200.0,28.878,28.9507,28.7569,28.7892,38200.0
2008-03-28 10:50:00,35.65,35.74,35.55,35.66,19900.0,28.7973,28.87,28.7165,28.8053,19900.0
2008-03-28 11:00:00,35.63,35.86,35.59,35.64,14000.0,28.7811,28.9669,28.7488,28.7892,14000.0
2008-03-28 11:10:00,35.67,35.75,35.61,35.69,7700.0,28.8134,28.878,28.7649,28.8296,7700.0
2008-03-28 11:20:00,35.67,35.73,35.65,35.68,12000.0,28.8134,28.8619,28.7973,28.8215,12000.0
2008-03-28 11:30:00,35.69,35.7,35.61,35.67,19300.0,28.8296,28.8376,28.7649,28.8134,19300.0
2008-03-28 11:40:00,35.67,35.79,35.65,35.72,23200.0,28.8134,28.9103,28.7973,28.8538,23200.0
2008-03-28 11:50:00,35.75,35.81,35.7,35.77,72800.0,28.878,28.9265,28.8376,28.8942,72800.0
2008-03-28 12:00:00,35.77,35.78,35.58,35.61,13200.0,28.8942,28.9023,28.7407,28.7649,13200.0
2008-03-28 12:10:00,35.62,35.68,35.5,35.61,17100.0,28.773,28.8215,28.6761,28.7649,17100.0
2008-03-28 12:20:00,35.61,35.7,35.61,35.68,13900.0,28.7649,28.8376,28.7649,28.8215,13900.0
2008-03-28 12:30:00,35.68,35.68,35.51,35.55,14800.0,28.8215,28.8215,28.6842,28.7165,14800.0
2008-03-28 12:40:00,35.52,35.57,35.36,35.47,43600.0,28.6922,28.7326,28.563,28.6519,43600.0
2008-03-28 12:50:00,35.47,35.57,35.46,35.57,18200.0,28.6519,28.7326,28.6438,28.7326,18200.0
2008-03-28 13:00:00,35.57,35.6,35.52,35.53,26200.0,28.7326,28.7569,28.6922,28.7003,26200.0
2008-03-28 13:10:00,35.53,35.57,35.5,35.56,26700.0,28.7003,28.7326,28.6761,28.7246,26700.0
2008-03-28 13:20:00,35.57,35.63,35.45,35.63,51100.0,28.7326,28.7811,28.6357,28.7811,51100.0
2008-03-28 13:30:00,35.63,35.63,35.48,35.48,28300.0,28.7811,28.7811,28.6599,28.6599,28300.0
2008-03-28 13:40:00,35.47,35.51,35.34,35.45,31300.0,28.6519,28.6842,28.5468,28.6357,31300.0
2008-03-28 13:50:00,35.42,35.46,35.34,35.45,22300.0,28.6115,28.6438,28.5468,28.6357,22300.0
2008-03-28 14:00:00,35.45,35.55,35.4,35.5,34200.0,28.6357,28.7165,28.5953,28.6761,34200.0
2008-03-28 14:10:00,35.5,35.57,35.42,35.52,23100.0,28.6761,28.7326,28.6115,28.6922,23100.0
2008-03-28 14:20:00,35.52,35.6,35.3,35.34,61000.0,28.6922,28.7569,28.5145,28.5468,61000.0
2008-03-28 14:30:00,35.34,35.38,35.31,35.32,31600.0,28.5468,28.5792,28.5226,28.5307,31600.0
2008-03-28 14:40:00,35.33,35.7,35.25,35.28,214000.0,28.5388,28.8376,28.4741,28.4984,214000.0
2008-03-28 14:50:00,35.28,35.3,35.18,35.29,27900.0,28.4984,28.5145,28.4176,28.5065,27900.0
2008-03-28 15:00:00,35.3,35.32,35.14,35.15,63700.0,28.5145,28.5307,28.3853,28.3934,63700.0
2008-03-28 15:10:00,35.15,35.25,35.08,35.11,41800.0,28.3934,28.4741,28.3368,28.3611,41800.0
2008-03-28 15:20:00,35.11,35.23,35.07,35.21,48200.0,28.3611,28.458,28.3287,28.4418,48200.0
2008-03-28 15:30:00,35.23,35.24,35.1,35.11,54500.0,28.458,28.4661,28.353,28.3611,54500.0
2008-03-28 15:40:00,35.13,35.16,35.01,35.09,90300.0,28.3772,28.4014,28.2803,28.3449,90300.0
2008-03-28 15:50:00,35.07,35.12,35.02,35.04,149700.0,28.3287,28.3691,28.2884,28.3045,149700.0
2008-03-31 09:30:00,34.96,34.98,34.79,34.81,35000.0,28.2399,28.256,28.1026,28.1187,35000.0
2008-03-31 09:40:00,34.82,35.47,34.82,35.14,58300.0,28.1268,28.6519,28.1268,28.3853,58300.0
2008-03-31 09:50:00,35.13,35.26,34.95,34.97,66100.0,28.3772,28.4822,28.2318,28.248,66100.0
2008-03-31 10:00:00,34.96,34.96,34.68,34.71,55800.0,28.2399,28.2399,28.0137,28.0379,55800.0
2008-03-31 10:10:00,34.7,34.91,34.7,34.91,48000.0,28.0299,28.1995,28.0299,28.1995,48000.0
2008-03-31 10:20:00,34.91,34.96,34.57,34.62,21200.0,28.1995,28.2399,27.9249,27.9652,21200.0
2008-03-31 10:30:00,34.6,34.75,34.59,34.7,27200.0,27.9491,28.0703,27.941,28.0299,27200.0
2008-03-31 10:40:00,34.69,34.72,34.58,34.68,18600.0,28.0218,28.046,27.9329,28.0137,18600.0
2008-03-31 10:50:00,34.68,34.99,34.67,34.99,13600.0,28.0137,28.2641,28.0056,28.2641,13600.0
2008-03-31 11:00:00,34.98,35.06,34.95,34.99,62800.0,28.256,28.3207,28.2318,28.2641,62800.0
2008-03-31 11:10:00,34.97,35.07,34.89,35.06,19900.0,28.248,28.3287,28.1833,28.3207,19900.0
2008-03-31 11:20:00,35.07,35.13,35.01,35.04,26100.0,28.3287,28.3772,28.2803,28.3045,26100.0
2008-03-31 11:30:00,35.02,35.12,35.02,35.12,29400.0,28.2884,28.3691,28.2884,28.3691,29400.0
2008-03-31 11:40:00,35.11,35.33,35.08,35.3,25500.0,28.3611,28.5388,28.3368,28.5145,25500.0
2008-03-31 11:50:00,35.3,35.37,35.27,35.32,25200.0,28.5145,28.5711,28.4903,28.5307,25200.0
2008-03-31 12:00:00,35.32,35.36,35.25,35.26,21000.0,28.5307,28.563,28.4741,28.4822,21000.0
2008-03-31 12:10:00,35.27,35.29,35.14,35.16,19900.0,28.4903,28.5065,28.3853,28.4014,19900.0
2008-03-31 12:20:00,35.16,35.21,35.05,35.21,17900.0,28.4014,28.4418,28.3126,28.4418,17900.0
2008-03-31 12:30:00,35.22,35.29,35.13,35.25,10200.0,28.4499,28.5065,28.3772,28.4741,10200.0
2008-03-31 12:40:00,35.23,35.28,35.16,35.27,13200.0,28.458,28.4984,28.4014,28.4903,13200.0
2008-03-31 12:50:00,35.27,35.37,35.24,35.34,15500.0,28.4903,28.5711,28.4661,28.5468,15500.0
2008-03-31 13:00:00,35.37,35.42,35.36,35.38,17000.0,28.5711,28.6115,28.563,28.5792,17000.0
2008-03-31 13:10:00,35.39,35.42,35.34,35.35,10100.0,28.5872,28.6115,28.5468,28.5549,10100.0
2008-03-31 13:20:00,35.35,35.35,35.21,35.28,48600.0,28.5549,28.5549,28.4418,28.4984,48600.0
2008-03-31 13:30:00,35.28,35.38,35.26,35.31,37200.0,28.4984,28.5792,28.4822,28.5226,37200.0
2008-03-31 13:40:00,35.31,35.35,35.23,35.34,29900.0,28.5226,28.5549,28.458,28.5468,29900.0
2008-03-31 13:50:00,35.34,35.34,35.23,35.23,18900.0,28.5468,28.5468,28.458,28.458,18900.0
2008-03-31 14:00:00,35.23,35.23,35.15,35.21,16500.0,28.458,28.458,28.3934,28.4418,16500.0
2008-03-31 14:10:00,35.21,35.25,35.14,35.17,15900.0,28.4418,28.4741,28.3853,28.4095,15900.0
2008-03-31 14:20:00,35.17,35.28,35.17,35.22,16900.0,28.4095,28.4984,28.4095,28.4499,16900.0
2008-03-31 14:30:00,35.21,35.32,35.15,35.25,43500.0,28.4418,28.5307,28.3934,28.4741,43500.0
2008-03-31 14:40:00,35.26,35.29,35.12,35.17,23900.0,28.4822,28.5065,28.3691,28.4095,23900.0
2008-03-31 14:50:00,35.17,35.17,34.98,35.0,41200.0,28.4095,28.4095,28.256,28.2722,41200.0
2008-03-31 15:00:00,34.99,35.02,34.93,34.94,40500.0,28.2641,28.2884,28.2157,28.2237,40500.0
2008-03-31 15:10:00,34.96,35.0,34.9,34.96,44100.0,28.2399,28.2722,28.1914,28.2399,44100.0
2008-03-31 15:20:00,34.98,35.11,34.91,34.94,34900.0,28.256,28.3611,28.1995,28.2237,34900.0
2008-03-31 15:30:00,34.94,35.06,34.88,34.92,57200.0,28.2237,28.3207,28.1753,28.2076,57200.0
2008-03-31 15:40:00,34.92,35.11,34.92,35.09,93700.0,28.2076,28.3611,28.2076,28.3449,93700.0
2008-03-31 15:50:00,35.08,35.09,34.84,34.85,205600.0,28.3368,28.3449,28.143,28.151,205600.0
2008-04-01 08:20:00,34.83,34.83,34.83,34.83,700.0,28.1349,28.1349,28.1349,28.1349,700.0
2008-04-01 08:30:00,34.83,34.83,34.83,34.83,0.0,28.1349,28.1349,28.1349,28.1349,0.0
2008-04-01 08:40:00,34.83,34.83,34.83,34.83,0.0,28.1349,28.1349,28.1349,28.1349,0.0
2008-04-01 08:50:00,34.83,34.83,34.83,34.83,0.0,28.1349,28.1349,28.1349,28.1349,0.0
2008-04-01 09:00:00,34.83,34.83,34.83,34.83,0.0,28.1349,28.1349,28.1349,28.1349,0.0
2008-04-01 09:10:00,34.83,34.83,34.83,34.83,0.0,28.1349,28.1349,28.1349,28.1349,0.0
2008-04-01 09:20:00,34.83,34.83,34.83,34.83,2600.0,28.1349,28.1349,28.1349,28.1349,2600.0
2008-04-01 09:30:00,35.06,36.1,35.06,36.01,92300.0,28.3207,29.1607,28.3207,29.088,92300.0
2008-04-01 09:40:00,36.01,36.02,35.65,35.8,81000.0,29.088,29.0961,28.7973,28.9184,81000.0
2008-04-01 09:50:00,35.8,35.83,35.45,35.75,81900.0,28.9184,28.9427,28.6357,28.878,81900.0
2008-04-01 10:00:00,35.81,36.23,35.81,35.94,52900.0,28.9265,29.2658,28.9265,29.0315,52900.0
2008-04-01 10:10:00,35.94,36.11,35.5,36.11,282000.0,29.0315,29.1688,28.6761,29.1688,282000.0
2008-04-01 10:20:00,36.07,36.28,36.07,36.16,76300.0,29.1365,29.3061,29.1365,29.2092,76300.0
2008-04-01 10:30:00,36.16,36.64,36.13,36.56,180900.0,29.2092,29.5969,29.185,29.5323,180900.0
2008-04-01 10:40:00,36.56,36.73,36.24,36.32,68100.0,29.5323,29.6696,29.2738,29.3385,68100.0
2008-04-01 10:50:00,36.32,36.47,36.29,36.45,52700.0,29.3385,29.4596,29.3142,29.4435,52700.0
2008-04-01 11:00:00,36.42,36.48,36.37,36.43,27800.0,29.4192,29.4677,29.3788,29.4273,27800.0
2008-04-01 11:10:00,36.44,36.46,36.26,36.28,50500.0,29.4354,29.4515,29.29,29.3061,50500.0
2008-04-01 11:20:00,36.27,36.29,36.14,36.17,37300.0,29.2981,29.3142,29.1931,29.2173,37300.0
2008-04-01 11:30:00,36.17,36.32,36.09,36.26,46900.0,29.2173,29.3385,29.1527,29.29,46900.0
2008-04-01 11:40:00,36.26,36.29,36.18,36.18,34200.0,29.29,29.3142,29.2254,29.2254,34200.0
2008-04-01 11:50:00,36.18,36.32,36.18,36.24,27300.0,29.2254,29.3385,29.2254,29.2738,27300.0
2008-04-01 12:00:00,36.24,36.36,36.22,36.29,47500.0,29.2738,29.3708,29.2577,29.3142,47500.0
2008-04-01 12:10:00,36.29,36.55,36.27,36.53,74200.0,29.3142,29.5242,29.2981,29.5081,74200.0
2008-04-01 12:20:00,36.54,36.67,36.51,36.62,63500.0,29.5162,29.6212,29.4919,29.5808,63500.0
2008-04-01 12:30:00,36.63,36.63,36.49,36.49,28600.0,29.5889,29.5889,29.4758,29.4758,28600.0
2008-04-01 12:40:00,36.49,36.52,36.44,36.44,25300.0,29.4758,29.5,29.4354,29.4354,25300.0
2008-04-01 12:50:00,36.44,36.47,36.35,36.45,36600.0,29.4354,29.4596,29.3627,29.4435,36600.0
2008-04-01 13:00:00,36.44,36.5,36.38,36.38,55700.0,29.4354,29.4839,29.3869,29.3869,55700.0
2008-04-01 13:10:00,36.39,36.43,36.27,36.38,39300.0,29.395,29.4273,29.2981,29.3869,39300.0
2008-04-01 13:20:00,36.41,36.49,36.38,36.46,34600.0,29.4112,29.4758,29.3869,29.4515,34600.0
2008-04-01 13:30:00,36.45,36.5,36.39,36.4,14200.0,29.4435,29.4839,29.395,29.4031,14200.0
2008-04-01 13:40:00,36.4,36.4,36.25,36.28,25700.0,29.4031,29.4031,29.2819,29.3061,25700.0
2008-04-01 13:50:00,36.27,36.29,36.16,36.26,67600.0,29.2981,29.3142,29.2092,29.29,67600.0
2008-04-01 14:00:00,36.25,36.3,36.16,36.18,111400.0,29.2819,29.3223,29.2092,29.2254,111400.0
2008-04-01 14:10:00,36.18,36.37,36.17,36.19,138800.0,29.2254,29.3788,29.2173,29.2334,138800.0
2008-04-01 14:20:00,36.2,36.48,36.2,36.29,65500.0,29.2415,29.4677,29.2415,29.3142,65500.0
2008-04-01 14:30:00,36.29,36.53,36.29,36.51,38900.0,29.3142,29.5081,29.3142,29.4919,38900.0
2008-04-01 14:40:00,36.51,36.64,36.44,36.64,37400.0,29.4919,29.5969,29.4354,29.5969,37400.0
2008-04-01 14:50:00,36.64,36.76,36.53,36.53,71200.0,29.5969,29.6939,29.5081,29.5081,71200.0
2008-04-01 15:00:00,36.53,36.67,36.52,36.67,42500.0,29.5081,29.6212,29.5,29.6212,42500.0
2008-04-01 15:10:00,36.66,36.91,36.66,36.68,126700.0,29.6131,29.815,29.6131,29.6293,126700.0
2008-04-01 15:20:00,36.68,36.82,36.65,36.79,68400.0,29.6293,29.7423,29.605,29.7181,68400.0
2008-04-01 15:30:00,36.8,36.84,36.53,36.77,99500.0,29.7262,29.7585,29.5081,29.702,99500.0
2008-04-01 15:40:00,36.77,37.0,36.73,36.79,191600.0,29.702,29.8877,29.6696,29.7181,191600.0
2008-04-01 15:50:00,36.79,37.0,36.74,36.96,199000.0,29.7181,29.8877,29.6777,29.8554,199000.0
2008-04-02 09:30:00,36.99,37.19,36.73,36.9,54400.0,29.8797,30.0412,29.6696,29.807,54400.0
2008-04-02 09:40:00,36.91,37.36,36.9,37.24,56500.0,29.815,30.1785,29.807,30.0816,56500.0
2008-04-02 09:50:00,37.24,37.39,37.2,37.32,84300.0,30.0816,30.2028,30.0493,30.1462,84300.0
2008-04-02 10:00:00,37.31,37.64,37.12,37.52,112700.0,30.1382,30.4047,29.9847,30.3078,112700.0
2008-04-02 10:10:00,37.55,37.75,37.53,37.65,68900.0,30.332,30.4936,30.3159,30.4128,68900.0
2008-04-02 10:20:00,37.65,37.99,37.65,37.93,111100.0,30.4128,30.6874,30.4128,30.639,111100.0
2008-04-02 10:30:00,37.93,38.31,37.93,38.13,107800.0,30.639,30.9459,30.639,30.8005,107800.0
2008-04-02 10:40:00,38.13,38.37,38.12,38.24,152100.0,30.8005,30.9944,30.7925,30.8894,152100.0
2008-04-02 10:50:00,38.25,38.45,38.25,38.31,59900.0,30.8975,31.059,30.8975,30.9459,59900.0
2008-04-02 11:00:00,38.28,38.3,38.15,38.22,34800.0,30.9217,30.9379,30.8167,30.8732,34800.0
2008-04-02 11:10:00,38.22,38.26,38.14,38.2,40400.0,30.8732,30.9055,30.8086,30.8571,40400.0
2008-04-02 11:20:00,38.22,38.31,37.95,38.01,57100.0,30.8732,30.9459,30.6551,30.7036,57100.0
2008-04-02 11:30:00,37.98,38.11,37.98,38.06,32900.0,30.6794,30.7844,30.6794,30.744,32900.0
2008-04-02 11:40:00,38.04,38.4,37.96,38.19,65000.0,30.7278,31.0186,30.6632,30.849,65000.0
2008-04-02 11:50:00,38.2,38.32,38.06,38.13,29800.0,30.8571,30.954,30.744,30.8005,29800.0
2008-04-02 12:00:00,38.13,38.37,38.13,38.19,48400.0,30.8005,30.9944,30.8005,30.849,48400.0
2008-04-02 12:10:00,38.17,38.2,37.98,38.01,23300.0,30.8328,30.8571,30.6794,30.7036,23300.0
2008-04-02 12:20:00,38.01,38.17,37.9,38.07,49600.0,30.7036,30.8328,30.6147,30.7521,49600.0
2008-04-02 12:30:00,38.07,38.12,38.02,38.02,51800.0,30.7521,30.7925,30.7117,30.7117,51800.0
2008-04-02 12:40:00,38.05,38.1,37.92,37.92,33500.0,30.7359,30.7763,30.6309,30.6309,33500.0
2008-04-02 12:50:00,37.93,37.94,37.77,37.84,22700.0,30.639,30.6471,30.5097,30.5663,22700.0
2008-04-02 13:00:00,37.83,37.89,37.65,37.66,21800.0,30.5582,30.6067,30.4128,30.4209,21800.0
2008-04-02 13:10:00,37.66,37.76,37.63,37.71,20700.0,30.4209,30.5017,30.3966,30.4613,20700.0
2008-04-02 13:20:00,37.71,37.75,37.66,37.74,13900.0,30.4613,30.4936,30.4209,30.4855,13900.0
2008-04-02 13:30:00,37.74,37.83,37.64,37.82,39800.0,30.4855,30.5582,30.4047,30.5501,39800.0
2008-04-02 13:40:00,37.83,37.95,37.79,37.88,36400.0,30.5582,30.6551,30.5259,30.5986,36400.0
2008-04-02 13:50:00,37.88,37.9,37.83,37.88,25100.0,30.5986,30.6147,30.5582,30.5986,25100.0
2008-04-02 14:00:00,37.88,37.96,37.84,37.96,26900.0,30.5986,30.6632,30.5663,30.6632,26900.0
2008-04-02 14:10:00,37.96,38.03,37.92,38.0,35500.0,30.6632,30.7198,30.6309,30.6955,35500.0
2008-04-02 14:20:00,38.0,38.06,37.86,37.9,77200.0,30.6955,30.744,30.5824,30.6147,77200.0
2008-04-02 14:30:00,37.91,37.91,37.64,37.75,38400.0,30.6228,30.6228,30.4047,30.4936,38400.0
2008-04-02 14:40:00,37.74,37.74,37.55,37.55,38900.0,30.4855,30.4855,30.332,30.332,38900.0
2008-04-02 14:50:00,37.57,37.63,37.48,37.52,41000.0,30.3482,30.3966,30.2755,30.3078,41000.0
2008-04-02 15:00:00,37.55,37.55,37.3,37.39,70100.0,30.332,30.332,30.1301,30.2028,70100.0
2008-04-02 15:10:00,37.43,37.57,37.35,37.55,52900.0,30.2351,30.3482,30.1705,30.332,52900.0
2008-04-02 15:20:00,37.54,37.57,37.36,37.56,37000.0,30.3239,30.3482,30.1785,30.3401,37000.0
2008-04-02 15:30:00,37.57,37.57,37.4,37.45,55300.0,30.3482,30.3482,30.2109,30.2512,55300.0
2008-04-02 15:40:00,37.46,37.56,37.37,37.55,50800.0,30.2593,30.3401,30.1866,30.332,50800.0
2008-04-02 15:50:00,37.54,37.69,37.41,37.62,134700.0,30.3239,30.4451,30.2189,30.3886,134700.0
2008-04-03 09:30:00,37.39,37.85,37.39,37.5,44600.0,30.2028,30.5744,30.2028,30.2916,44600.0
2008-04-03 09:40:00,37.51,37.66,36.88,37.37,66100.0,30.2997,30.4209,29.7908,30.1866,66100.0
2008-04-03 09:50:00,37.36,37.36,36.83,37.07,44200.0,30.1785,30.1785,29.7504,29.9443,44200.0
2008-04-03 10:00:00,37.07,37.26,36.91,37.14,41300.0,29.9443,30.0978,29.815,30.0008,41300.0
2008-04-03 10:10:00,37.15,37.28,37.0,37.02,30500.0,30.0089,30.1139,29.8877,29.9039,30500.0
2008-04-03 10:20:00,37.01,37.03,36.79,36.91,25500.0,29.8958,29.912,29.7181,29.815,25500.0
2008-04-03 10:30:00,36.89,36.89,36.68,36.68,25800.0,29.7989,29.7989,29.6293,29.6293,25800.0
2008-04-03 10:40:00,36.69,36.92,36.69,36.8,24100.0,29.6373,29.8231,29.6373,29.7262,24100.0
2008-04-03 10:50:00,36.79,36.94,36.78,36.94,32900.0,29.7181,29.8393,29.71,29.8393,32900.0
2008-04-03 11:00:00,36.95,37.17,36.89,37.1,59500.0,29.8474,30.0251,29.7989,29.9685,59500.0
2008-04-03 11:10:00,37.11,37.23,37.11,37.16,36600.0,29.9766,30.0735,29.9766,30.017,36600.0
2008-04-03 11:20:00,37.16,37.23,37.11,37.14,16700.0,30.017,30.0735,29.9766,30.0008,16700.0
2008-04-03 11:30:00,37.13,37.31,37.13,37.23,25600.0,29.9928,30.1382,29.9928,30.0735,25600.0
2008-04-03 11:40:00,37.21,37.21,37.1,37.19,21300.0,30.0574,30.0574,29.9685,30.0412,21300.0
2008-04-03 11:50:00,37.16,37.19,37.09,37.12,30100.0,30.017,30.0412,29.9604,29.9847,30100.0
2008-04-03 12:00:00,37.12,37.12,37.0,37.06,20600.0,29.9847,29.9847,29.8877,29.9362,20600.0
2008-04-03 12:10:00,37.06,37.08,36.96,37.08,28100.0,29.9362,29.9524,29.8554,29.9524,28100.0
2008-04-03 12:20:00,37.08,37.08,36.93,36.96,13000.0,29.9524,29.9524,29.8312,29.8554,13000.0
2008-04-03 12:30:00,36.96,37.1,36.9,37.08,14100.0,29.8554,29.9685,29.807,29.9524,14100.0
2008-04-03 12:40:00,37.1,37.23,37.1,37.19,46400.0,29.9685,30.0735,29.9685,30.0412,46400.0
2008-04-03 12:50:00,37.19,37.24,37.1,37.13,43700.0,30.0412,30.0816,29.9685,29.9928,43700.0
2008-04-03 13:00:00,37.13,37.15,37.03,37.03,28800.0,29.9928,30.0089,29.912,29.912,28800.0
2008-04-03 13:10:00,37.02,37.17,37.01,37.15,75500.0,29.9039,30.0251,29.8958,30.0089,75500.0
2008-04-03 13:20:00,37.15,37.15,37.05,37.06,65500.0,30.0089,30.0089,29.9281,29.9362,65500.0
2008-04-03 13:30:00,37.06,37.1,36.99,37.06,32500.0,29.9362,29.9685,29.8797,29.9362,32500.0
2008-04-03 13:40:00,37.07,37.09,36.98,37.06,42800.0,29.9443,29.9604,29.8716,29.9362,42800.0
2008-04-03 13:50:00,37.05,37.05,36.92,36.93,46200.0,29.9281,29.9281,29.8231,29.8312,46200.0
2008-04-03 14:00:00,36.93,37.06,36.92,37.04,46000.0,29.8312,29.9362,29.8231,29.9201,46000.0
2008-04-03 14:10:00,37.04,37.07,36.92,36.94,43500.0,29.9201,29.9443,29.8231,29.8393,43500.0
2008-04-03 14:20:00,36.92,36.99,36.91,36.98,32400.0,29.8231,29.8797,29.815,29.8716,32400.0
2008-04-03 14:30:00,36.99,37.06,36.79,36.79,47400.0,29.8797,29.9362,29.7181,29.7181,47400.0
2008-04-03 14:40:00,36.78,36.99,36.78,36.92,48500.0,29.71,29.8797,29.71,29.8231,48500.0
2008-04-03 14:50:00,36.91,37.05,36.91,37.05,53900.0,29.815,29.9281,29.815,29.9281,53900.0
2008-04-03 15:00:00,37.05,37.13,37.02,37.06,656000.0,29.9281,29.9928,29.9039,29.9362,656000.0
2008-04-03 15:10:00,37.08,37.08,36.95,36.98,54000.0,29.9524,29.9524,29.8474,29.8716,54000.0
2008-04-03 15:20:00,36.97,37.02,36.92,36.96,50900.0,29.8635,29.9039,29.8231,29.8554,50900.0
2008-04-03 15:30:00,36.95,37.0,36.9,36.97,90800.0,29.8474,29.8877,29.807,29.8635,90800.0
2008-04-03 15:40:00,36.97,37.11,36.97,37.09,228200.0,29.8635,29.9766,29.8635,29.9604,228200.0
2008-04-03 15:50:00,37.07,37.18,37.03,37.08,295100.0,29.9443,30.0331,29.912,29.9524,295100.0
2008-04-04 09:30:00,37.14,37.47,36.69,36.85,31500.0,30.0008,30.2674,29.6373,29.7666,31500.0
2008-04-04 09:40:00,36.79,37.23,36.77,37.09,48300.0,29.7181,30.0735,29.702,29.9604,48300.0
2008-04-04 09:50:00,37.09,37.35,36.87,37.15,51800.0,29.9604,30.1705,29.7827,30.0089,51800.0
2008-04-04 10:00:00,37.16,37.3,37.05,37.08,37000.0,30.017,30.1301,29.9281,29.9524,37000.0
2008-04-04 10:10:00,37.07,37.15,36.99,37.07,51400.0,29.9443,30.0089,29.8797,29.9443,51400.0
2008-04-04 10:20:00,37.08,37.15,36.99,37.12,56600.0,29.9524,30.0089,29.8797,29.9847,56600.0
2008-04-04 10:30:00,37.12,37.16,37.0,37.09,107500.0,29.9847,30.017,29.8877,29.9604,107500.0
2008-04-04 10:40:00,37.09,37.22,37.07,37.15,36600.0,29.9604,30.0655,29.9443,30.0089,36600.0
2008-04-04 10:50:00,37.15,37.22,37.13,37.17,25000.0,30.0089,30.0655,29.9928,30.0251,25000.0
2008-04-04 11:00:00,37.17,37.22,37.15,37.17,33800.0,30.0251,30.0655,30.0089,30.0251,33800.0
2008-04-04 11:10:00,37.17,37.19,37.13,37.13,49800.0,30.0251,30.0412,29.9928,29.9928,49800.0
2008-04-04 11:20:00,37.14,37.23,37.05,37.2,71100.0,30.0008,30.0735,29.9281,30.0493,71100.0
2008-04-04 11:30:00,37.19,37.26,37.13,37.13,45400.0,30.0412,30.0978,29.9928,29.9928,45400.0
2008-04-04 11:40:00,37.12,37.12,37.01,37.05,71600.0,29.9847,29.9847,29.8958,29.9281,71600.0
2008-04-04 11:50:00,37.05,37.12,37.03,37.07,61500.0,29.9281,29.9847,29.912,29.9443,61500.0
2008-04-04 12:00:00,37.06,37.25,37.05,37.2,33900.0,29.9362,30.0897,29.9281,30.0493,33900.0
2008-04-04 12:10:00,37.23,37.39,37.19,37.39,31200.0,30.0735,30.2028,30.0412,30.2028,31200.0
2008-04-04 12:20:00,37.4,37.59,37.39,37.57,53700.0,30.2109,30.3643,30.2028,30.3482,53700.0
2008-04-04 12:30:00,37.56,37.63,37.49,37.59,20200.0,30.3401,30.3966,30.2836,30.3643,20200.0
2008-04-04 12:40:00,37.58,37.69,37.5,37.52,22900.0,30.3563,30.4451,30.2916,30.3078,22900.0
2008-04-04 12:50:00,37.53,37.65,37.53,37.61,14800.0,30.3159,30.4128,30.3159,30.3805,14800.0
2008-04-04 13:00:00,37.64,37.71,37.56,37.61,24300.0,30.4047,30.4613,30.3401,30.3805,24300.0
2008-04-04 13:10:00,37.6,37.73,37.6,37.65,35400.0,30.3724,30.4774,30.3724,30.4128,35400.0
2008-04-04 13:20:00,37.65,37.81,37.64,37.8,29400.0,30.4128,30.542,30.4047,30.534,29400.0
2008-04-04 13:30:00,37.79,37.81,37.76,37.77,32700.0,30.5259,30.542,30.5017,30.5097,32700.0
2008-04-04 13:40:00,37.76,37.92,37.75,37.78,37700.0,30.5017,30.6309,30.4936,30.5178,37700.0
2008-04-04 13:50:00,37.78,37.84,37.74,37.79,107400.0,30.5178,30.5663,30.4855,30.5259,107400.0
2008-04-04 14:00:00,37.8,37.83,37.75,37.81,94400.0,30.534,30.5582,30.4936,30.542,94400.0
2008-04-04 14:10:00,37.79,37.82,37.74,37.78,96500.0,30.5259,30.5501,30.4855,30.5178,96500.0
2008-04-04 14:20:00,37.76,37.8,37.74,37.75,147900.0,30.5017,30.534,30.4855,30.4936,147900.0
2008-04-04 14:30:00,37.76,37.81,37.71,37.78,51800.0,30.5017,30.542,30.4613,30.5178,51800.0
2008-04-04 14:40:00,37.78,37.96,37.77,37.95,44200.0,30.5178,30.6632,30.5097,30.6551,44200.0
2008-04-04 14:50:00,37.95,38.06,37.92,38.0,96700.0,30.6551,30.744,30.6309,30.6955,96700.0
2008-04-04 15:00:00,37.99,38.06,37.95,37.99,204900.0,30.6874,30.744,30.6551,30.6874,204900.0
2008-04-04 15:10:00,38.0,38.09,37.95,38.08,177400.0,30.6955,30.7682,30.6551,30.7601,177400.0
2008-04-04 15:20:00,38.08,38.15,38.02,38.04,226600.0,30.7601,30.8167,30.7117,30.7278,226600.0
2008-04-04 15:30:00,38.02,38.09,37.89,37.9,221000.0,30.7117,30.7682,30.6067,30.6147,221000.0
2008-04-04 15:40:00,37.9,37.94,37.8,37.92,310800.0,30.6147,30.6471,30.534,30.6309,310800.0
2008-04-04 15:50:00,37.91,38.06,37.85,38.05,223500.0,30.6228,30.744,30.5744,30.7359,223500.0
2008-04-07 09:30:00,38.3,38.3,37.78,38.07,73100.0,30.9379,30.9379,30.5178,30.7521,73100.0
2008-04-07 09:40:00,38.09,38.09,37.82,37.87,62300.0,30.7682,30.7682,30.5501,30.5905,62300.0
2008-04-07 09:50:00,37.85,38.02,37.83,37.93,55800.0,30.5744,30.7117,30.5582,30.639,55800.0
2008-04-07 10:00:00,37.93,37.98,37.74,37.74,55200.0,30.639,30.6794,30.4855,30.4855,55200.0
2008-04-07 10:10:00,37.72,37.89,37.65,37.86,43600.0,30.4693,30.6067,30.4128,30.5824,43600.0
2008-04-07 10:20:00,37.88,37.93,37.61,37.62,41000.0,30.5986,30.639,30.3805,30.3886,41000.0
2008-04-07 10:30:00,37.62,37.77,37.55,37.75,27400.0,30.3886,30.5097,30.332,30.4936,27400.0
2008-04-07 10:40:00,37.76,37.88,37.76,37.85,39500.0,30.5017,30.5986,30.5017,30.5744,39500.0
2008-04-07 10:50:00,37.85,38.05,37.83,38.05,33800.0,30.5744,30.7359,30.5582,30.7359,33800.0
2008-04-07 11:00:00,38.06,38.09,37.73,37.78,36200.0,30.744,30.7682,30.4774,30.5178,36200.0
2008-04-07 11:10:00,37.78,37.86,37.64,37.86,31600.0,30.5178,30.5824,30.4047,30.5824,31600.0
2008-04-07 11:20:00,37.86,37.98,37.85,37.94,16900.0,30.5824,30.6794,30.5744,30.6471,16900.0
2008-04-07 11:30:00,37.95,38.04,37.89,37.92,31700.0,30.6551,30.7278,30.6067,30.6309,31700.0
2008-04-07 11:40:00,37.93,38.09,37.93,38.06,20700.0,30.639,30.7682,30.639,30.744,20700.0
2008-04-07 11:50:00,38.06,38.06,37.97,38.0,16300.0,30.744,30.744,30.6713,30.6955,16300.0
2008-04-07 12:00:00,38.01,38.03,37.98,38.02,20400.0,30.7036,30.7198,30.6794,30.7117,20400.0
2008-04-07 12:10:00,38.02,38.04,37.96,38.02,32800.0,30.7117,30.7278,30.6632,30.7117,32800.0
2008-04-07 12:20:00,38.01,38.11,38.0,38.1,16900.0,30.7036,30.7844,30.6955,30.7763,16900.0
2008-04-07 12:30:00,38.11,38.17,38.08,38.16,29100.0,30.7844,30.8328,30.7601,30.8248,29100.0
2008-04-07 12:40:00,38.16,38.26,38.16,38.2,49000.0,30.8248,30.9055,30.8248,30.8571,49000.0
2008-04-07 12:50:00,38.2,38.21,38.16,38.21,33100.0,30.8571,30.8652,30.8248,30.8652,33100.0
2008-04-07 13:00:00,38.21,38.21,38.11,38.18,26100.0,30.8652,30.8652,30.7844,30.8409,26100.0
2008-04-07 13:10:00,38.17,38.21,38.1,38.17,31600.0,30.8328,30.8652,30.7763,30.8328,31600.0
2008-04-07 13:20:00,38.16,38.21,38.14,38.16,23100.0,30.8248,30.8652,30.8086,30.8248,23100.0
2008-04-07 13:30:00,38.16,38.2,38.11,38.12,33500.0,30.8248,30.8571,30.7844,30.7925,33500.0
2008-04-07 13:40:00,38.12,38.2,38.08,38.2,37200.0,30.7925,30.8571,30.7601,30.8571,37200.0
2008-04-07 13:50:00,38.2,38.21,38.11,38.21,45900.0,30.8571,30.8652,30.7844,30.8652,45900.0
2008-04-07 14:00:00,38.18,38.25,38.17,38.24,63200.0,30.8409,30.8975,30.8328,30.8894,63200.0
2008-04-07 14:10:00,38.23,38.29,38.18,38.26,53800.0,30.8813,30.9298,30.8409,30.9055,53800.0
2008-04-07 14:20:00,38.26,38.35,38.22,38.3,82300.0,30.9055,30.9782,30.8732,30.9379,82300.0
2008-04-07 14:30:00,38.31,38.45,38.3,38.42,116000.0,30.9459,31.059,30.9379,31.0348,116000.0
2008-04-07 14:40:00,38.42,38.46,38.33,38.34,66400.0,31.0348,31.0671,30.9621,30.9702,66400.0
2008-04-07 14:50:00,38.34,38.42,38.3,38.3,50900.0,30.9702,31.0348,30.9379,30.9379,50900.0
2008-04-07 15:00:00,38.3,38.31,38.23,38.26,127300.0,30.9379,30.9459,30.8813,30.9055,127300.0
2008-04-07 15:10:00,38.25,38.26,38.21,38.23,84400.0,30.8975,30.9055,30.8652,30.8813,84400.0
2008-04-07 15:20:00,38.23,38.3,38.21,38.26,106700.0,30.8813,30.9379,30.8652,30.9055,106700.0
2008-04-07 15:30:00,38.26,38.29,38.07,38.27,280300.0,30.9055,30.9298,30.7521,30.9136,280300.0
2008-04-07 15:40:00,38.24,38.3,38.12,38.15,110800.0,30.8894,30.9379,30.7925,30.8167,110800.0
2008-04-07 15:50:00,38.14,38.29,38.14,38.24,142900.0,30.8086,30.9298,30.8086,30.8894,142900.0
2008-04-08 09:30:00,38.0,38.14,38.0,38.06,34000.0,30.6955,30.8086,30.6955,30.744,34000.0
2008-04-08 09:40:00,38.06,38.16,37.98,38.09,85200.0,30.744,30.8248,30.6794,30.7682,85200.0
2008-04-08 09:50:00,38.1,38.27,38.05,38.27,57300.0,30.7763,30.9136,30.7359,30.9136,57300.0
2008-04-08 10:00:00,38.27,38.27,38.04,38.17,65500.0,30.9136,30.9136,30.7278,30.8328,65500.0
2008-04-08 10:10:00,38.17,38.42,38.17,38.3,72400.0,30.8328,31.0348,30.8328,30.9379,72400.0
2008-04-08 10:20:00,38.31,38.4,38.25,38.35,45000.0,30.9459,31.0186,30.8975,30.9782,45000.0
2008-04-08 10:30:00,38.35,38.38,38.28,38.34,43400.0,30.9782,31.0025,30.9217,30.9702,43400.0
2008-04-08 10:40:00,38.33,38.52,38.33,38.49,61800.0,30.9621,31.1156,30.9621,31.0913,61800.0
2008-04-08 10:50:00,38.49,38.52,38.45,38.47,22700.0,31.0913,31.1156,31.059,31.0752,22700.0
2008-04-08 11:00:00,38.47,38.47,38.37,38.45,27900.0,31.0752,31.0752,30.9944,31.059,27900.0
2008-04-08 11:10:00,38.45,38.54,38.44,38.51,39400.0,31.059,31.1317,31.0509,31.1075,39400.0
2008-04-08 11:20:00,38.49,38.5,38.43,38.48,27500.0,31.0913,31.0994,31.0429,31.0833,27500.0
2008-04-08 11:30:00,38.46,38.49,38.36,38.38,30400.0,31.0671,31.0913,30.9863,31.0025,30400.0
2008-04-08 11:40:00,38.38,38.38,38.3,38.32,31800.0,31.0025,31.0025,30.9379,30.954,31800.0
2008-04-08 11:50:00,38.32,38.32,38.21,38.24,30300.0,30.954,30.954,30.8652,30.8894,30300.0
2008-04-08 12:00:00,38.24,38.28,38.21,38.25,32200.0,30.8894,30.9217,30.8652,30.8975,32200.0
2008-04-08 12:10:00,38.25,38.27,38.15,38.17,55400.0,30.8975,30.9136,30.8167,30.8328,55400.0
2008-04-08 12:20:00,38.18,38.24,38.15,38.21,55100.0,30.8409,30.8894,30.8167,30.8652,55100.0
2008-04-08 12:30:00,38.2,38.21,38.14,38.16,25400.0,30.8571,30.8652,30.8086,30.8248,25400.0
2008-04-08 12:40:00,38.17,38.19,38.1,38.17,25300.0,30.8328,30.849,30.7763,30.8328,25300.0
2008-04-08 12:50:00,38.16,38.18,38.11,38.14,43800.0,30.8248,30.8409,30.7844,30.8086,43800.0
2008-04-08 13:00:00,38.14,38.16,38.1,38.11,98800.0,30.8086,30.8248,30.7763,30.7844,98800.0
2008-04-08 13:10:00,38.11,38.18,38.11,38.13,32000.0,30.7844,30.8409,30.7844,30.8005,32000.0
2008-04-08 13:20:00,38.14,38.14,38.02,38.06,74000.0,30.8086,30.8086,30.7117,30.744,74000.0
2008-04-08 13:30:00,38.06,38.09,38.03,38.04,22100.0,30.744,30.7682,30.7198,30.7278,22100.0
2008-04-08 13:40:00,38.06,38.11,38.03,38.07,43100.0,30.744,30.7844,30.7198,30.7521,43100.0
2008-04-08 13:50:00,38.09,38.17,38.08,38.11,20200.0,30.7682,30.8328,30.7601,30.7844,20200.0
2008-04-08 14:00:00,38.11,38.13,38.04,38.06,98100.0,30.7844,30.8005,30.7278,30.744,98100.0
2008-04-08 14:10:00,38.07,38.12,38.04,38.06,43600.0,30.7521,30.7925,30.7278,30.744,43600.0
2008-04-08 14:20:00,38.07,38.18,38.03,38.16,81300.0,30.7521,30.8409,30.7198,30.8248,81300.0
2008-04-08 14:30:00,38.16,38.2,38.1,38.13,38300.0,30.8248,30.8571,30.7763,30.8005,38300.0
2008-04-08 14:40:00,38.13,38.14,38.07,38.13,36300.0,30.8005,30.8086,30.7521,30.8005,36300.0
2008-04-08 14:50:00,38.14,38.21,38.14,38.19,25400.0,30.8086,30.8652,30.8086,30.849,25400.0
2008-04-08 15:00:00,38.19,38.19,38.11,38.16,80200.0,30.849,30.849,30.7844,30.8248,80200.0
2008-04-08 15:10:00,38.17,38.18,38.11,38.14,40200.0,30.8328,30.8409,30.7844,30.8086,40200.0
2008-04-08 15:20:00,38.14,38.22,38.11,38.2,84000.0,30.8086,30.8732,30.7844,30.8571,84000.0
2008-04-08 15:30:00,38.22,38.35,38.15,38.18,50600.0,30.8732,30.9782,30.8167,30.8409,50600.0
2008-04-08 15:40:00,38.16,38.25,38.14,38.18,69800.0,30.8248,30.8975,30.8086,30.8409,69800.0
2008-04-08 15:50:00,38.18,38.29,38.13,38.19,142900.0,30.8409,30.9298,30.8005,30.849,142900.0
2008-04-09 09:30:00,38.26,38.35,38.0,38.12,23300.0,30.9055,30.9782,30.6955,30.7925,23300.0
2008-04-09 09:40:00,38.08,38.17,38.04,38.14,37500.0,30.7601,30.8328,30.7278,30.8086,37500.0
2008-04-09 09:50:00,38.15,38.2,38.06,38.09,315100.0,30.8167,30.8571,30.744,30.7682,315100.0
2008-04-09 10:00:00,38.09,38.11,38.04,38.05,160100.0,30.7682,30.7844,30.7278,30.7359,160100.0
2008-04-09 10:10:00,38.06,38.14,38.05,38.13,63700.0,30.744,30.8086,30.7359,30.8005,63700.0
2008-04-09 10:20:00,38.13,38.16,38.08,38.15,65400.0,30.8005,30.8248,30.7601,30.8167,65400.0
2008-04-09 10:30:00,38.14,38.17,38.06,38.06,268000.0,30.8086,30.8328,30.744,30.744,268000.0
2008-04-09 10:40:00,38.07,38.07,37.88,38.03,73000.0,30.7521,30.7521,30.5986,30.7198,73000.0
2008-04-09 10:50:00,38.0,38.03,37.88,37.92,36400.0,30.6955,30.7198,30.5986,30.6309,36400.0
2008-04-09 11:00:00,37.92,37.97,37.88,37.92,43800.0,30.6309,30.6713,30.5986,30.6309,43800.0
2008-04-09 11:10:00,37.93,38.03,37.89,37.94,101900.0,30.639,30.7198,30.6067,30.6471,101900.0
2008-04-09 11:20:00,37.92,37.93,37.65,37.68,135800.0,30.6309,30.639,30.4128,30.437,135800.0
2008-04-09 11:30:00,37.68,37.7,37.65,37.67,67300.0,30.437,30.4532,30.4128,30.429,67300.0
2008-04-09 11:40:00,37.68,37.74,37.58,37.58,92700.0,30.437,30.4855,30.3563,30.3563,92700.0
2008-04-09 11:50:00,37.58,37.59,37.5,37.5,68900.0,30.3563,30.3643,30.2916,30.2916,68900.0
2008-04-09 12:00:00,37.51,37.59,37.39,37.42,57700.0,30.2997,30.3643,30.2028,30.227,57700.0
2008-04-09 12:10:00,37.43,37.43,37.37,37.43,42300.0,30.2351,30.2351,30.1866,30.2351,42300.0
2008-04-09 12:20:00,37.42,37.44,37.36,37.37,84900.0,30.227,30.2432,30.1785,30.1866,84900.0
2008-04-09 12:30:00,37.37,37.39,37.31,37.31,156800.0,30.1866,30.2028,30.1382,30.1382,156800.0
2008-04-09 12:40:00,37.31,37.35,37.3,37.33,32900.0,30.1382,30.1705,30.1301,30.1543,32900.0
2008-04-09 12:50:00,37.32,37.34,37.28,37.29,68300.0,30.1462,30.1624,30.1139,30.122,68300.0
2008-04-09 13:00:00,37.28,37.31,37.18,37.26,55000.0,30.1139,30.1382,30.0331,30.0978,55000.0
2008-04-09 13:10:00,37.27,37.32,37.27,37.29,26900.0,30.1058,30.1462,30.1058,30.122,26900.0
2008-04-09 13:20:00,37.3,37.31,37.27,37.29,77100.0,30.1301,30.1382,30.1058,30.122,77100.0
2008-04-09 13:30:00,37.3,37.32,37.27,37.32,53600.0,30.1301,30.1462,30.1058,30.1462,53600.0
2008-04-09 13:40:00,37.3,37.31,37.26,37.27,54300.0,30.1301,30.1382,30.0978,30.1058,54300.0
2008-04-09 13:50:00,37.27,37.32,37.27,37.31,31500.0,30.1058,30.1462,30.1058,30.1382,31500.0
2008-04-09 14:00:00,37.31,37.41,37.31,37.35,33500.0,30.1382,30.2189,30.1382,30.1705,33500.0
2008-04-09 14:10:00,37.35,37.39,37.33,37.34,109000.0,30.1705,30.2028,30.1543,30.1624,109000.0
2008-04-09 14:20:00,37.33,37.35,37.31,37.33,55800.0,30.1543,30.1705,30.1382,30.1543,55800.0
2008-04-09 14:30:00,37.33,37.35,37.29,37.32,93100.0,30.1543,30.1705,30.122,30.1462,93100.0
2008-04-09 14:40:00,37.33,37.34,37.18,37.18,21600.0,30.1543,30.1624,30.0331,30.0331,21600.0
2008-04-09 14:50:00,37.17,37.2,37.07,37.17,32900.0,30.0251,30.0493,29.9443,30.0251,32900.0
2008-04-09 15:00:00,37.16,37.25,37.1,37.22,48800.0,30.017,30.0897,29.9685,30.0655,48800.0
2008-04-09 15:10:00,37.21,37.33,37.17,37.33,42000.0,30.0574,30.1543,30.0251,30.1543,42000.0
2008-04-09 15:20:00,37.32,37.43,37.27,37.28,109500.0,30.1462,30.2351,30.1058,30.1139,109500.0
2008-04-09 15:30:00,37.28,37.35,37.26,37.34,86800.0,30.1139,30.1705,30.0978,30.1624,86800.0
2008-04-09 15:40:00,37.34,37.34,37.25,37.26,35200.0,30.1624,30.1624,30.0897,30.0978,35200.0
2008-04-09 15:50:00,37.25,37.29,37.22,37.25,122300.0,30.0897,30.122,30.0655,30.0897,122300.0
2008-04-10 09:30:00,37.01,37.28,36.81,36.97,63100.0,29.8958,30.1139,29.7343,29.8635,63100.0
2008-04-10 09:40:00,36.97,36.98,36.8,36.93,32000.0,29.8635,29.8716,29.7262,29.8312,32000.0
2008-04-10 09:50:00,36.94,37.12,36.84,36.87,37500.0,29.8393,29.9847,29.7585,29.7827,37500.0
2008-04-10 10:00:00,36.85,37.04,36.83,36.96,34600.0,29.7666,29.9201,29.7504,29.8554,34600.0
2008-04-10 10:10:00,36.97,37.0,36.83,36.89,30200.0,29.8635,29.8877,29.7504,29.7989,30200.0
2008-04-10 10:20:00,36.89,37.09,36.88,37.02,59100.0,29.7989,29.9604,29.7908,29.9039,59100.0
2008-04-10 10:30:00,37.0,37.08,36.92,36.94,41300.0,29.8877,29.9524,29.8231,29.8393,41300.0
2008-04-10 10:40:00,36.96,37.04,36.95,37.02,56200.0,29.8554,29.9201,29.8474,29.9039,56200.0
2008-04-10 10:50:00,37.04,37.17,37.02,37.14,47500.0,29.9201,30.0251,29.9039,30.0008,47500.0
2008-04-10 11:00:00,37.15,37.15,37.08,37.15,33100.0,30.0089,30.0089,29.9524,30.0089,33100.0
2008-04-10 11:10:00,37.15,37.19,37.11,37.15,57100.0,30.0089,30.0412,29.9766,30.0089,57100.0
2008-04-10 11:20:00,37.15,37.34,37.15,37.31,34400.0,30.0089,30.1624,30.0089,30.1382,34400.0
2008-04-10 11:30:00,37.32,37.44,37.27,37.36,43900.0,30.1462,30.2432,30.1058,30.1785,43900.0
2008-04-10 11:40:00,37.35,37.51,37.34,37.49,34100.0,30.1705,30.2997,30.1624,30.2836,34100.0
2008-04-10 11:50:00,37.49,37.49,37.45,37.45,27000.0,30.2836,30.2836,30.2512,30.2512,27000.0
2008-04-10 12:00:00,37.46,37.5,37.4,37.46,37200.0,30.2593,30.2916,30.2109,30.2593,37200.0
2008-04-10 12:10:00,37.48,37.54,37.48,37.51,18600.0,30.2755,30.3239,30.2755,30.2997,18600.0
2008-04-10 12:20:00,37.52,37.56,37.5,37.51,37300.0,30.3078,30.3401,30.2916,30.2997,37300.0
2008-04-10 12:30:00,37.51,37.53,37.4,37.45,18700.0,30.2997,30.3159,30.2109,30.2512,18700.0
2008-04-10 12:40:00,37.45,37.5,37.29,37.34,36400.0,30.2512,30.2916,30.122,30.1624,36400.0
2008-04-10 12:50:00,37.35,37.36,37.27,37.34,32500.0,30.1705,30.1785,30.1058,30.1624,32500.0
2008-04-10 13:00:00,37.33,37.42,37.33,37.38,31700.0,30.1543,30.227,30.1543,30.1947,31700.0
2008-04-10 13:10:00,37.39,37.44,37.38,37.4,25000.0,30.2028,30.2432,30.1947,30.2109,25000.0
2008-04-10 13:20:00,37.4,37.42,37.38,37.4,23200.0,30.2109,30.227,30.1947,30.2109,23200.0
2008-04-10 13:30:00,37.41,37.42,37.35,37.41,55300.0,30.2189,30.227,30.1705,30.2189,55300.0
2008-04-10 13:40:00,37.42,37.42,37.38,37.41,31300.0,30.227,30.227,30.1947,30.2189,31300.0
2008-04-10 13:50:00,37.41,37.43,37.32,37.32,42300.0,30.2189,30.2351,30.1462,30.1462,42300.0
2008-04-10 14:00:00,37.3,37.38,37.29,37.34,50600.0,30.1301,30.1947,30.122,30.1624,50600.0
2008-04-10 14:10:00,37.35,37.37,37.21,37.29,36800.0,30.1705,30.1866,30.0574,30.122,36800.0
2008-04-10 14:20:00,37.29,37.29,37.14,37.19,30300.0,30.122,30.122,30.0008,30.0412,30300.0
2008-04-10 14:30:00,37.18,37.2,37.07,37.18,59900.0,30.0331,30.0493,29.9443,30.0331,59900.0
2008-04-10 14:40:00,37.16,37.21,37.16,37.21,27500.0,30.017,30.0574,30.017,30.0574,27500.0
2008-04-10 14:50:00,37.21,37.24,37.18,37.22,54200.0,30.0574,30.0816,30.0331,30.0655,54200.0
2008-04-10 15:00:00,37.22,37.24,37.16,37.22,53600.0,30.0655,30.0816,30.017,30.0655,53600.0
2008-04-10 15:10:00,37.21,37.23,37.06,37.08,81500.0,30.0574,30.0735,29.9362,29.9524,81500.0
2008-04-10 15:20:00,37.08,37.13,37.03,37.12,58400.0,29.9524,29.9928,29.912,29.9847,58400.0
2008-04-10 15:30:00,37.11,37.12,36.94,36.97,133500.0,29.9766,29.9847,29.8393,29.8635,133500.0
2008-04-10 15:40:00,36.96,37.0,36.92,36.94,178800.0,29.8554,29.8877,29.8231,29.8393,178800.0
2008-04-10 15:50:00,36.94,37.09,36.93,37.03,164300.0,29.8393,29.9604,29.8312,29.912,164300.0
2008-04-11 09:30:00,36.57,36.87,36.5,36.68,51400.0,29.5404,29.7827,29.4839,29.6293,51400.0
2008-04-11 09:40:00,36.69,36.7,36.14,36.14,129800.0,29.6373,29.6454,29.1931,29.1931,129800.0
2008-04-11 09:50:00,36.16,36.17,35.7,35.83,189000.0,29.2092,29.2173,28.8376,28.9427,189000.0
2008-04-11 10:00:00,35.82,36.13,35.65,35.66,175100.0,28.9346,29.185,28.7973,28.8053,175100.0
2008-04-11 10:10:00,35.67,35.8,35.58,35.77,246400.0,28.8134,28.9184,28.7407,28.8942,246400.0
2008-04-11 10:20:00,35.77,35.98,35.75,35.98,157100.0,28.8942,29.0638,28.878,29.0638,157100.0
2008-04-11 10:30:00,35.99,36.2,35.97,36.2,60000.0,29.0719,29.2415,29.0557,29.2415,60000.0
2008-04-11 10:40:00,36.2,36.22,36.09,36.16,75900.0,29.2415,29.2577,29.1527,29.2092,75900.0
2008-04-11 10:50:00,36.17,36.22,35.89,35.91,94000.0,29.2173,29.2577,28.9911,29.0073,94000.0
2008-04-11 11:00:00,35.91,35.91,35.68,35.79,127600.0,29.0073,29.0073,28.8215,28.9103,127600.0
2008-04-11 11:10:00,35.8,35.84,35.62,35.68,67500.0,28.9184,28.9507,28.773,28.8215,67500.0
2008-04-11 11:20:00,35.69,35.72,35.67,35.69,94700.0,28.8296,28.8538,28.8134,28.8296,94700.0
2008-04-11 11:30:00,35.69,35.7,35.67,35.7,41800.0,28.8296,28.8376,28.8134,28.8376,41800.0
2008-04-11 11:40:00,35.69,35.79,35.69,35.78,53600.0,28.8296,28.9103,28.8296,28.9023,53600.0
2008-04-11 11:50:00,35.78,35.82,35.65,35.81,49100.0,28.9023,28.9346,28.7973,28.9265,49100.0
2008-04-11 12:00:00,35.8,35.85,35.67,35.67,45500.0,28.9184,28.9588,28.8134,28.8134,45500.0
2008-04-11 12:10:00,35.67,35.7,35.63,35.66,29400.0,28.8134,28.8376,28.7811,28.8053,29400.0
2008-04-11 12:20:00,35.65,35.66,35.51,35.52,54700.0,28.7973,28.8053,28.6842,28.6922,54700.0
2008-04-11 12:30:00,35.51,35.59,35.51,35.53,35300.0,28.6842,28.7488,28.6842,28.7003,35300.0
2008-04-11 12:40:00,35.53,35.73,35.52,35.73,71600.0,28.7003,28.8619,28.6922,28.8619,71600.0
2008-04-11 12:50:00,35.73,35.73,35.68,35.7,62700.0,28.8619,28.8619,28.8215,28.8376,62700.0
2008-04-11 13:00:00,35.7,35.71,35.68,35.69,62600.0,28.8376,28.8457,28.8215,28.8296,62600.0
2008-04-11 13:10:00,35.68,35.71,35.68,35.69,63800.0,28.8215,28.8457,28.8215,28.8296,63800.0
2008-04-11 13:20:00,35.69,35.72,35.64,35.64,83600.0,28.8296,28.8538,28.7892,28.7892,83600.0
2008-04-11 13:30:00,35.64,35.66,35.59,35.61,120900.0,28.7892,28.8053,28.7488,28.7649,120900.0
2008-04-11 13:40:00,35.6,35.73,35.59,35.72,56200.0,28.7569,28.8619,28.7488,28.8538,56200.0
2008-04-11 13:50:00,35.72,35.73,35.67,35.7,60400.0,28.8538,28.8619,28.8134,28.8376,60400.0
2008-04-11 14:00:00,35.7,35.71,35.68,35.7,63800.0,28.8376,28.8457,28.8215,28.8376,63800.0
2008-04-11 14:10:00,35.69,35.7,35.57,35.6,109300.0,28.8296,28.8376,28.7326,28.7569,109300.0
2008-04-11 14:20:00,35.59,35.65,35.56,35.6,38300.0,28.7488,28.7973,28.7246,28.7569,38300.0
2008-04-11 14:30:00,35.6,35.62,35.59,35.61,32200.0,28.7569,28.773,28.7488,28.7649,32200.0
2008-04-11 14:40:00,35.63,35.67,35.59,35.67,36900.0,28.7811,28.8134,28.7488,28.8134,36900.0
2008-04-11 14:50:00,35.67,35.72,35.62,35.63,40500.0,28.8134,28.8538,28.773,28.7811,40500.0
2008-04-11 15:00:00,35.64,35.71,35.62,35.69,62500.0,28.7892,28.8457,28.773,28.8296,62500.0
2008-04-11 15:10:00,35.69,35.77,35.67,35.76,81000.0,28.8296,28.8942,28.8134,28.8861,81000.0
2008-04-11 15:20:00,35.76,35.86,35.75,35.8,76700.0,28.8861,28.9669,28.878,28.9184,76700.0
2008-04-11 15:30:00,35.82,35.82,35.58,35.58,162800.0,28.9346,28.9346,28.7407,28.7407,162800.0
2008-04-11 15:40:00,35.57,35.6,35.5,35.56,103200.0,28.7326,28.7569,28.6761,28.7246,103200.0
2008-04-11 15:50:00,35.57,35.73,35.54,35.73,253300.0,28.7326,28.8619,28.7084,28.8619,253300.0
2008-04-14 09:30:00,35.69,35.69,35.43,35.59,49500.0,28.8296,28.8296,28.6195,28.7488,49500.0
2008-04-14 09:40:00,35.59,35.6,35.42,35.5,72600.0,28.7488,28.7569,28.6115,28.6761,72600.0
2008-04-14 09:50:00,35.5,35.5,35.2,35.27,97400.0,28.6761,28.6761,28.4338,28.4903,97400.0
2008-04-14 10:00:00,35.25,35.27,35.16,35.16,72100.0,28.4741,28.4903,28.4014,28.4014,72100.0
2008-04-14 10:10:00,35.17,35.25,35.13,35.2,34100.0,28.4095,28.4741,28.3772,28.4338,34100.0
2008-04-14 10:20:00,35.21,35.25,35.05,35.19,66500.0,28.4418,28.4741,28.3126,28.4257,66500.0
2008-04-14 10:30:00,35.19,35.43,35.17,35.4,27300.0,28.4257,28.6195,28.4095,28.5953,27300.0
2008-04-14 10:40:00,35.42,35.5,35.19,35.24,39000.0,28.6115,28.6761,28.4257,28.4661,39000.0
2008-04-14 10:50:00,35.23,35.34,35.19,35.34,27600.0,28.458,28.5468,28.4257,28.5468,27600.0
2008-04-14 11:00:00,35.34,35.36,35.22,35.22,36200.0,28.5468,28.563,28.4499,28.4499,36200.0
2008-04-14 11:10:00,35.2,35.22,35.09,35.09,32000.0,28.4338,28.4499,28.3449,28.3449,32000.0
2008-04-14 11:20:00,35.08,35.09,34.97,35.03,53300.0,28.3368,28.3449,28.248,28.2964,53300.0
2008-04-14 11:30:00,35.04,35.1,34.96,35.0,33800.0,28.3045,28.353,28.2399,28.2722,33800.0
2008-04-14 11:40:00,35.0,35.04,34.9,35.02,37100.0,28.2722,28.3045,28.1914,28.2884,37100.0
2008-04-14 11:50:00,35.04,35.04,34.94,34.96,26500.0,28.3045,28.3045,28.2237,28.2399,26500.0
2008-04-14 12:00:00,34.96,35.07,34.92,35.02,36000.0,28.2399,28.3287,28.2076,28.2884,36000.0
2008-04-14 12:10:00,35.01,35.09,34.95,35.01,19200.0,28.2803,28.3449,28.2318,28.2803,19200.0
2008-04-14 12:20:00,35.01,35.18,34.98,35.17,22100.0,28.2803,28.4176,28.256,28.4095,22100.0
2008-04-14 12:30:00,35.17,35.18,35.12,35.15,29200.0,28.4095,28.4176,28.3691,28.3934,29200.0
2008-04-14 12:40:00,35.15,35.21,35.09,35.2,28900.0,28.3934,28.4418,28.3449,28.4338,28900.0
2008-04-14 12:50:00,35.2,35.24,35.14,35.15,36400.0,28.4338,28.4661,28.3853,28.3934,36400.0
2008-04-14 13:00:00,35.15,35.16,35.02,35.02,64400.0,28.3934,28.4014,28.2884,28.2884,64400.0
2008-04-14 13:10:00,35.03,35.13,35.02,35.04,24000.0,28.2964,28.3772,28.2884,28.3045,24000.0
2008-04-14 13:20:00,35.04,35.13,35.03,35.05,23300.0,28.3045,28.3772,28.2964,28.3126,23300.0
2008-04-14 13:30:00,35.07,35.11,35.04,35.09,18400.0,28.3287,28.3611,28.3045,28.3449,18400.0
2008-04-14 13:40:00,35.08,35.14,34.99,35.03,33500.0,28.3368,28.3853,28.2641,28.2964,33500.0
2008-04-14 13:50:00,35.04,35.06,34.93,34.97,33000.0,28.3045,28.3207,28.2157,28.248,33000.0
2008-04-14 14:00:00,34.96,35.03,34.93,34.95,53600.0,28.2399,28.2964,28.2157,28.2318,53600.0
2008-04-14 14:10:00,34.94,35.01,34.84,34.86,45900.0,28.2237,28.2803,28.143,28.1591,45900.0
2008-04-14 14:20:00,34.87,35.01,34.87,34.91,31100.0,28.1672,28.2803,28.1672,28.1995,31100.0
2008-04-14 14:30:00,34.91,35.07,34.91,35.05,40200.0,28.1995,28.3287,28.1995,28.3126,40200.0
2008-04-14 14:40:00,35.05,35.12,35.03,35.07,35700.0,28.3126,28.3691,28.2964,28.3287,35700.0
2008-04-14 14:50:00,35.07,35.07,34.93,35.0,45700.0,28.3287,28.3287,28.2157,28.2722,45700.0
2008-04-14 15:00:00,34.99,35.03,34.93,34.98,73900.0,28.2641,28.2964,28.2157,28.256,73900.0
2008-04-14 15:10:00,34.98,35.06,34.96,35.02,72500.0,28.256,28.3207,28.2399,28.2884,72500.0
2008-04-14 15:20:00,35.02,35.06,34.91,34.94,87900.0,28.2884,28.3207,28.1995,28.2237,87900.0
2008-04-14 15:30:00,34.95,34.97,34.9,34.92,118100.0,28.2318,28.248,28.1914,28.2076,118100.0
2008-04-14 15:40:00,34.91,35.0,34.89,35.0,110600.0,28.1995,28.2722,28.1833,28.2722,110600.0
2008-04-14 15:50:00,35.0,35.04,34.94,34.97,178600.0,28.2722,28.3045,28.2237,28.248,178600.0
2008-04-15 09:30:00,35.11,35.37,34.94,35.1,58600.0,28.3611,28.5711,28.2237,28.353,58600.0
2008-04-15 09:40:00,35.1,35.11,34.99,35.09,49100.0,28.353,28.3611,28.2641,28.3449,49100.0
2008-04-15 09:50:00,35.09,35.09,34.8,34.82,66400.0,28.3449,28.3449,28.1106,28.1268,66400.0
2008-04-15 10:00:00,34.84,34.85,34.7,34.81,52500.0,28.143,28.151,28.0299,28.1187,52500.0
2008-04-15 10:10:00,34.81,34.85,34.7,34.78,83800.0,28.1187,28.151,28.0299,28.0945,83800.0
2008-04-15 10:20:00,34.78,34.79,34.7,34.77,63400.0,28.0945,28.1026,28.0299,28.0864,63400.0
2008-04-15 10:30:00,34.77,34.91,34.76,34.8,54600.0,28.0864,28.1995,28.0783,28.1106,54600.0
2008-04-15 10:40:00,34.8,34.97,34.79,34.89,74600.0,28.1106,28.248,28.1026,28.1833,74600.0
2008-04-15 10:50:00,34.9,34.9,34.79,34.81,89900.0,28.1914,28.1914,28.1026,28.1187,89900.0
2008-04-15 11:00:00,34.81,34.91,34.78,34.8,73000.0,28.1187,28.1995,28.0945,28.1106,73000.0
2008-04-15 11:10:00,34.81,34.81,34.54,34.57,95300.0,28.1187,28.1187,27.9006,27.9249,95300.0
2008-04-15 11:20:00,34.57,34.57,34.4,34.52,92400.0,27.9249,27.9249,27.7875,27.8845,92400.0
2008-04-15 11:30:00,34.51,34.64,34.51,34.61,67100.0,27.8764,27.9814,27.8764,27.9572,67100.0
2008-04-15 11:40:00,34.6,34.61,34.43,34.44,55700.0,27.9491,27.9572,27.8118,27.8198,55700.0
2008-04-15 11:50:00,34.44,34.5,34.34,34.37,69300.0,27.8198,27.8683,27.7391,27.7633,69300.0
2008-04-15 12:00:00,34.37,34.5,34.32,34.47,104000.0,27.7633,27.8683,27.7229,27.8441,104000.0
2008-04-15 12:10:00,34.47,34.58,34.46,34.57,33500.0,27.8441,27.9329,27.836,27.9249,33500.0
2008-04-15 12:20:00,34.56,34.65,34.54,34.64,32600.0,27.9168,27.9895,27.9006,27.9814,32600.0
2008-04-15 12:30:00,34.64,34.77,34.64,34.76,21000.0,27.9814,28.0864,27.9814,28.0783,21000.0
2008-04-15 12:40:00,34.78,34.83,34.77,34.83,58300.0,28.0945,28.1349,28.0864,28.1349,58300.0
2008-04-15 12:50:00,34.82,34.9,34.82,34.86,63300.0,28.1268,28.1914,28.1268,28.1591,63300.0
2008-04-15 13:00:00,34.86,34.94,34.86,34.93,66500.0,28.1591,28.2237,28.1591,28.2157,66500.0
2008-04-15 13:10:00,34.92,35.12,34.92,35.12,85500.0,28.2076,28.3691,28.2076,28.3691,85500.0
2008-04-15 13:20:00,35.11,35.21,35.11,35.17,57100.0,28.3611,28.4418,28.3611,28.4095,57100.0
2008-04-15 13:30:00,35.17,35.17,35.01,35.02,30200.0,28.4095,28.4095,28.2803,28.2884,30200.0
2008-04-15 13:40:00,35.0,35.19,35.0,35.19,33600.0,28.2722,28.4257,28.2722,28.4257,33600.0
2008-04-15 13:50:00,35.19,35.31,35.16,35.16,34400.0,28.4257,28.5226,28.4014,28.4014,34400.0
2008-04-15 14:00:00,35.16,35.3,35.14,35.29,92500.0,28.4014,28.5145,28.3853,28.5065,92500.0
2008-04-15 14:10:00,35.29,35.38,35.27,35.34,57100.0,28.5065,28.5792,28.4903,28.5468,57100.0
2008-04-15 14:20:00,35.35,35.35,35.28,35.32,50400.0,28.5549,28.5549,28.4984,28.5307,50400.0
2008-04-15 14:30:00,35.33,35.52,35.32,35.5,120700.0,28.5388,28.6922,28.5307,28.6761,120700.0
2008-04-15 14:40:00,35.5,35.55,35.45,35.48,78400.0,28.6761,28.7165,28.6357,28.6599,78400.0
2008-04-15 14:50:00,35.49,35.53,35.48,35.5,101600.0,28.668,28.7003,28.6599,28.6761,101600.0
2008-04-15 15:00:00,35.5,35.53,35.44,35.44,66600.0,28.6761,28.7003,28.6276,28.6276,66600.0
2008-04-15 15:10:00,35.43,35.59,35.42,35.57,59500.0,28.6195,28.7488,28.6115,28.7326,59500.0
2008-04-15 15:20:00,35.58,35.62,35.52,35.59,49500.0,28.7407,28.773,28.6922,28.7488,49500.0
2008-04-15 15:30:00,35.6,35.66,35.5,35.55,62900.0,28.7569,28.8053,28.6761,28.7165,62900.0
2008-04-15 15:40:00,35.55,35.55,35.45,35.45,185600.0,28.7165,28.7165,28.6357,28.6357,185600.0
2008-04-15 15:50:00,35.45,35.57,35.44,35.57,215800.0,28.6357,28.7326,28.6276,28.7326,215800.0
2008-04-16 09:30:00,35.9,35.99,35.73,35.87,27200.0,28.9992,29.0719,28.8619,28.975,27200.0
2008-04-16 09:40:00,35.88,36.29,35.88,36.2,50300.0,28.983,29.3142,28.983,29.2415,50300.0
2008-04-16 09:50:00,36.21,36.35,36.12,36.24,36600.0,29.2496,29.3627,29.1769,29.2738,36600.0
2008-04-16 10:00:00,36.24,36.25,35.93,35.94,28100.0,29.2738,29.2819,29.0234,29.0315,28100.0
2008-04-16 10:10:00,35.95,36.26,35.95,36.23,89900.0,29.0396,29.29,29.0396,29.2658,89900.0
2008-04-16 10:20:00,36.24,36.28,36.17,36.23,62000.0,29.2738,29.3061,29.2173,29.2658,62000.0
2008-04-16 10:30:00,36.24,36.4,36.14,36.15,68700.0,29.2738,29.4031,29.1931,29.2011,68700.0
2008-04-16 10:40:00,36.14,36.29,36.08,36.29,21000.0,29.1931,29.3142,29.1446,29.3142,21000.0
2008-04-16 10:50:00,36.29,36.5,36.29,36.5,22800.0,29.3142,29.4839,29.3142,29.4839,22800.0
2008-04-16 11:00:00,36.5,36.51,36.18,36.2,21600.0,29.4839,29.4919,29.2254,29.2415,21600.0
2008-04-16 11:10:00,36.19,36.22,36.18,36.2,10600.0,29.2334,29.2577,29.2254,29.2415,10600.0
2008-04-16 11:20:00,36.2,36.24,36.18,36.24,10900.0,29.2415,29.2738,29.2254,29.2738,10900.0
2008-04-16 11:30:00,36.25,36.46,36.25,36.45,14600.0,29.2819,29.4515,29.2819,29.4435,14600.0
2008-04-16 11:40:00,36.45,36.49,36.33,36.34,16600.0,29.4435,29.4758,29.3465,29.3546,16600.0
2008-04-16 11:50:00,36.32,36.44,36.32,36.37,16500.0,29.3385,29.4354,29.3385,29.3788,16500.0
2008-04-16 12:00:00,36.38,36.46,36.37,36.42,26800.0,29.3869,29.4515,29.3788,29.4192,26800.0
2008-04-16 12:10:00,36.41,36.6,36.41,36.6,22700.0,29.4112,29.5646,29.4112,29.5646,22700.0
2008-04-16 12:20:00,36.59,36.62,35.95,36.57,265500.0,29.5566,29.5808,29.0396,29.5404,265500.0
2008-04-16 12:30:00,36.56,36.59,36.49,36.49,28200.0,29.5323,29.5566,29.4758,29.4758,28200.0
2008-04-16 12:40:00,36.5,36.51,36.42,36.44,13100.0,29.4839,29.4919,29.4192,29.4354,13100.0
2008-04-16 12:50:00,36.44,36.55,36.43,36.48,30900.0,29.4354,29.5242,29.4273,29.4677,30900.0
2008-04-16 13:00:00,36.47,36.56,36.25,36.28,32400.0,29.4596,29.5323,29.2819,29.3061,32400.0
2008-04-16 13:10:00,36.28,36.38,36.25,36.31,28500.0,29.3061,29.3869,29.2819,29.3304,28500.0
2008-04-16 13:20:00,36.3,36.31,36.23,36.24,11100.0,29.3223,29.3304,29.2658,29.2738,11100.0
2008-04-16 13:30:00,36.25,36.27,36.11,36.13,14100.0,29.2819,29.2981,29.1688,29.185,14100.0
2008-04-16 13:40:00,36.12,36.13,35.99,36.04,74700.0,29.1769,29.185,29.0719,29.1123,74700.0
2008-04-16 13:50:00,36.05,36.07,35.95,36.0,39600.0,29.1204,29.1365,29.0396,29.08,39600.0
2008-04-16 14:00:00,36.01,36.06,35.95,36.0,100000.0,29.088,29.1284,29.0396,29.08,100000.0
2008-04-16 14:10:00,36.02,36.09,35.91,36.07,17900.0,29.0961,29.1527,29.0073,29.1365,17900.0
2008-04-16 14:20:00,36.08,36.08,35.91,35.93,37400.0,29.1446,29.1446,29.0073,29.0234,37400.0
2008-04-16 14:30:00,35.93,36.03,35.92,35.96,27600.0,29.0234,29.1042,29.0153,29.0477,27600.0
2008-04-16 14:40:00,35.97,36.0,35.84,35.86,41200.0,29.0557,29.08,28.9507,28.9669,41200.0
2008-04-16 14:50:00,35.86,36.03,35.85,36.0,83900.0,28.9669,29.1042,28.9588,29.08,83900.0
2008-04-16 15:00:00,35.99,36.12,35.99,36.1,50100.0,29.0719,29.1769,29.0719,29.1607,50100.0
2008-04-16 15:10:00,36.1,36.24,36.1,36.21,29200.0,29.1607,29.2738,29.1607,29.2496,29200.0
2008-04-16 15:20:00,36.2,36.35,36.15,36.31,40700.0,29.2415,29.3627,29.2011,29.3304,40700.0
2008-04-16 15:30:00,36.32,36.34,36.18,36.34,57100.0,29.3385,29.3546,29.2254,29.3546,57100.0
2008-04-16 15:40:00,36.35,36.51,36.31,36.46,124600.0,29.3627,29.4919,29.3304,29.4515,124600.0
2008-04-16 15:50:00,36.46,36.51,36.36,36.38,181700.0,29.4515,29.4919,29.3708,29.3869,181700.0
2008-04-17 09:30:00,36.4,36.4,35.89,36.0,32400.0,29.4031,29.4031,28.9911,29.08,32400.0
2008-04-17 09:40:00,36.0,36.3,35.99,36.1,34500.0,29.08,29.3223,29.0719,29.1607,34500.0
2008-04-17 09:50:00,36.1,36.2,35.91,36.17,56300.0,29.1607,29.2415,29.0073,29.2173,56300.0
2008-04-17 10:00:00,36.16,36.16,35.89,36.09,54000.0,29.2092,29.2092,28.9911,29.1527,54000.0
2008-04-17 10:10:00,36.09,36.55,36.09,36.55,55000.0,29.1527,29.5242,29.1527,29.5242,55000.0
2008-04-17 10:20:00,36.55,36.69,36.35,36.69,43700.0,29.5242,29.6373,29.3627,29.6373,43700.0
2008-04-17 10:30:00,36.68,37.07,36.59,37.04,89900.0,29.6293,29.9443,29.5566,29.9201,89900.0
2008-04-17 10:40:00,37.04,37.15,36.94,37.15,78500.0,29.9201,30.0089,29.8393,30.0089,78500.0
2008-04-17 10:50:00,37.13,37.13,36.91,36.98,50700.0,29.9928,29.9928,29.815,29.8716,50700.0
2008-04-17 11:00:00,36.97,37.0,36.65,36.76,46300.0,29.8635,29.8877,29.605,29.6939,46300.0
2008-04-17 11:10:00,36.78,36.93,36.76,36.91,23100.0,29.71,29.8312,29.6939,29.815,23100.0
2008-04-17 11:20:00,36.91,37.0,36.85,36.92,37600.0,29.815,29.8877,29.7666,29.8231,37600.0
2008-04-17 11:30:00,36.92,37.0,36.89,36.99,31000.0,29.8231,29.8877,29.7989,29.8797,31000.0
2008-04-17 11:40:00,36.99,37.0,36.84,36.88,20500.0,29.8797,29.8877,29.7585,29.7908,20500.0
2008-04-17 11:50:00,36.86,36.94,36.76,36.79,20000.0,29.7747,29.8393,29.6939,29.7181,20000.0
2008-04-17 12:00:00,36.79,36.8,36.73,36.74,25000.0,29.7181,29.7262,29.6696,29.6777,25000.0
2008-04-17 12:10:00,36.75,36.91,36.74,36.88,34200.0,29.6858,29.815,29.6777,29.7908,34200.0
2008-04-17 12:20:00,36.88,36.95,36.81,36.9,27300.0,29.7908,29.8474,29.7343,29.807,27300.0
2008-04-17 12:30:00,36.89,36.91,36.8,36.89,20400.0,29.7989,29.815,29.7262,29.7989,20400.0
2008-04-17 12:40:00,36.88,36.96,36.82,36.86,21900.0,29.7908,29.8554,29.7423,29.7747,21900.0
2008-04-17 12:50:00,36.86,37.06,36.83,36.99,45300.0,29.7747,29.9362,29.7504,29.8797,45300.0
2008-04-17 13:00:00,36.99,37.02,36.92,37.02,19500.0,29.8797,29.9039,29.8231,29.9039,19500.0
2008-04-17 13:10:00,37.02,37.1,36.98,37.07,33900.0,29.9039,29.9685,29.8716,29.9443,33900.0
2008-04-17 13:20:00,37.08,37.37,37.07,37.37,45700.0,29.9524,30.1866,29.9443,30.1866,45700.0
2008-04-17 13:30:00,37.36,37.53,37.33,37.51,42000.0,30.1785,30.3159,30.1543,30.2997,42000.0
2008-04-17 13:40:00,37.52,37.52,37.35,37.47,39700.0,30.3078,30.3078,30.1705,30.2674,39700.0
2008-04-17 13:50:00,37.45,37.53,37.36,37.42,40300.0,30.2512,30.3159,30.1785,30.227,40300.0
2008-04-17 14:00:00,37.4,37.42,37.33,37.35,37100.0,30.2109,30.227,30.1543,30.1705,37100.0
2008-04-17 14:10:00,37.35,37.38,37.27,37.3,46200.0,30.1705,30.1947,30.1058,30.1301,46200.0
2008-04-17 14:20:00,37.3,37.41,37.23,37.36,70500.0,30.1301,30.2189,30.0735,30.1785,70500.0
2008-04-17 14:30:00,37.37,37.48,37.32,37.43,61000.0,30.1866,30.2755,30.1462,30.2351,61000.0
2008-04-17 14:40:00,37.45,37.46,37.36,37.36,25000.0,30.2512,30.2593,30.1785,30.1785,25000.0
2008-04-17 14:50:00,37.33,37.37,37.24,37.28,43300.0,30.1543,30.1866,30.0816,30.1139,43300.0
2008-04-17 15:00:00,37.3,37.46,37.26,37.46,49000.0,30.1301,30.2593,30.0978,30.2593,49000.0
2008-04-17 15:10:00,37.44,37.53,37.35,37.5,78900.0,30.2432,30.3159,30.1705,30.2916,78900.0
2008-04-17 15:20:00,37.5,37.53,37.34,37.43,54000.0,30.2916,30.3159,30.1624,30.2351,54000.0
2008-04-17 15:30:00,37.44,37.76,37.43,37.73,92000.0,30.2432,30.5017,30.2351,30.4774,92000.0
2008-04-17 15:40:00,37.72,37.73,37.62,37.63,114500.0,30.4693,30.4774,30.3886,30.3966,114500.0
2008-04-17 15:50:00,37.63,37.64,37.43,37.44,171900.0,30.3966,30.4047,30.2351,30.2432,171900.0
2008-04-18 09:30:00,38.15,38.5,38.03,38.12,192100.0,30.8167,31.0994,30.7198,30.7925,192100.0
2008-04-18 09:40:00,38.12,38.47,38.03,38.05,95300.0,30.7925,31.0752,30.7198,30.7359,95300.0
2008-04-18 09:50:00,38.06,38.06,37.84,37.85,60500.0,30.744,30.744,30.5663,30.5744,60500.0
2008-04-18 10:00:00,37.85,38.02,37.76,37.95,46900.0,30.5744,30.7117,30.5017,30.6551,46900.0
2008-04-18 10:10:00,37.94,38.0,37.9,37.91,47800.0,30.6471,30.6955,30.6147,30.6228,47800.0
2008-04-18 10:20:00,37.91,38.04,37.83,37.83,35000.0,30.6228,30.7278,30.5582,30.5582,35000.0
2008-04-18 10:30:00,37.82,37.86,37.74,37.85,54400.0,30.5501,30.5824,30.4855,30.5744,54400.0
2008-04-18 10:40:00,37.85,38.0,37.83,37.98,19900.0,30.5744,30.6955,30.5582,30.6794,19900.0
2008-04-18 10:50:00,37.97,37.98,37.81,37.88,25700.0,30.6713,30.6794,30.542,30.5986,25700.0
2008-04-18 11:00:00,37.87,38.0,37.83,37.93,52600.0,30.5905,30.6955,30.5582,30.639,52600.0
2008-04-18 11:10:00,37.94,37.94,37.81,37.85,126700.0,30.6471,30.6471,30.542,30.5744,126700.0
2008-04-18 11:20:00,37.85,38.05,37.84,38.04,67500.0,30.5744,30.7359,30.5663,30.7278,67500.0
2008-04-18 11:30:00,38.03,38.09,38.02,38.07,35900.0,30.7198,30.7682,30.7117,30.7521,35900.0
2008-04-18 11:40:00,38.07,38.12,38.06,38.11,41100.0,30.7521,30.7925,30.744,30.7844,41100.0
2008-04-18 11:50:00,38.1,38.19,38.02,38.11,35800.0,30.7763,30.849,30.7117,30.7844,35800.0
2008-04-18 12:00:00,38.11,38.17,38.06,38.1,17500.0,30.7844,30.8328,30.744,30.7763,17500.0
2008-04-18 12:10:00,38.12,38.19,38.09,38.18,28500.0,30.7925,30.849,30.7682,30.8409,28500.0
2008-04-18 12:20:00,38.19,38.21,38.08,38.19,23000.0,30.849,30.8652,30.7601,30.849,23000.0
2008-04-18 12:30:00,38.2,38.26,38.1,38.2,35700.0,30.8571,30.9055,30.7763,30.8571,35700.0
2008-04-18 12:40:00,38.22,38.27,38.19,38.21,16900.0,30.8732,30.9136,30.849,30.8652,16900.0
2008-04-18 12:50:00,38.21,38.26,38.16,38.2,18700.0,30.8652,30.9055,30.8248,30.8571,18700.0
2008-04-18 13:00:00,38.18,38.26,38.18,38.2,48000.0,30.8409,30.9055,30.8409,30.8571,48000.0
2008-04-18 13:10:00,38.19,38.21,38.16,38.18,32100.0,30.849,30.8652,30.8248,30.8409,32100.0
2008-04-18 13:20:00,38.18,38.21,38.17,38.19,36700.0,30.8409,30.8652,30.8328,30.849,36700.0
2008-04-18 13:30:00,38.19,38.19,38.11,38.11,34200.0,30.849,30.849,30.7844,30.7844,34200.0
2008-04-18 13:40:00,38.12,38.12,37.99,37.99,37200.0,30.7925,30.7925,30.6874,30.6874,37200.0
2008-04-18 13:50:00,37.99,38.06,37.88,38.06,36400.0,30.6874,30.744,30.5986,30.744,36400.0
2008-04-18 14:00:00,38.04,38.06,37.94,37.94,40800.0,30.7278,30.744,30.6471,30.6471,40800.0
2008-04-18 14:10:00,37.94,38.0,37.87,38.0,51000.0,30.6471,30.6955,30.5905,30.6955,51000.0
2008-04-18 14:20:00,38.0,38.0,37.86,37.91,52500.0,30.6955,30.6955,30.5824,30.6228,52500.0
2008-04-18 14:30:00,37.91,37.97,37.85,37.86,24300.0,30.6228,30.6713,30.5744,30.5824,24300.0
2008-04-18 14:40:00,37.86,37.96,37.86,37.91,21100.0,30.5824,30.6632,30.5824,30.6228,21100.0
2008-04-18 14:50:00,37.91,37.93,37.83,37.86,22300.0,30.6228,30.639,30.5582,30.5824,22300.0
2008-04-18 15:00:00,37.86,37.87,37.79,37.82,59800.0,30.5824,30.5905,30.5259,30.5501,59800.0
2008-04-18 15:10:00,37.83,37.92,37.79,37.79,39700.0,30.5582,30.6309,30.5259,30.5259,39700.0
2008-04-18 15:20:00,37.79,37.82,37.75,37.81,73100.0,30.5259,30.5501,30.4936,30.542,73100.0
2008-04-18 15:30:00,37.8,38.01,37.8,38.01,141600.0,30.534,30.7036,30.534,30.7036,141600.0
2008-04-18 15:40:00,38.01,38.03,37.96,37.97,142700.0,30.7036,30.7198,30.6632,30.6713,142700.0
2008-04-18 15:50:00,37.98,38.1,37.97,38.07,160100.0,30.6794,30.7763,30.6713,30.7521,160100.0
2008-04-21 09:30:00,37.83,37.83,37.2,37.2,51300.0,30.5582,30.5582,30.0493,30.0493,51300.0
2008-04-21 09:40:00,37.2,37.48,37.14,37.3,79100.0,30.0493,30.2755,30.0008,30.1301,79100.0
2008-04-21 09:50:00,37.33,37.34,37.04,37.17,41900.0,30.1543,30.1624,29.9201,30.0251,41900.0
2008-04-21 10:00:00,37.13,37.33,36.94,37.18,111600.0,29.9928,30.1543,29.8393,30.0331,111600.0
2008-04-21 10:10:00,37.17,37.31,36.99,37.0,77800.0,30.0251,30.1382,29.8797,29.8877,77800.0
2008-04-21 10:20:00,37.0,37.03,36.81,36.86,42700.0,29.8877,29.912,29.7343,29.7747,42700.0
2008-04-21 10:30:00,36.85,37.0,36.79,37.0,52300.0,29.7666,29.8877,29.7181,29.8877,52300.0
2008-04-21 10:40:00,37.01,37.04,36.9,36.92,26000.0,29.8958,29.9201,29.807,29.8231,26000.0
2008-04-21 10:50:00,36.93,37.07,36.93,37.01,92000.0,29.8312,29.9443,29.8312,29.8958,92000.0
2008-04-21 11:00:00,37.0,37.14,36.99,37.13,481100.0,29.8877,30.0008,29.8797,29.9928,481100.0
2008-04-21 11:10:00,37.13,37.23,37.12,37.13,28200.0,29.9928,30.0735,29.9847,29.9928,28200.0
2008-04-21 11:20:00,37.13,37.29,37.13,37.22,26300.0,29.9928,30.122,29.9928,30.0655,26300.0
2008-04-21 11:30:00,37.22,37.48,37.19,37.48,41500.0,30.0655,30.2755,30.0412,30.2755,41500.0
2008-04-21 11:40:00,37.48,37.48,37.31,37.42,22700.0,30.2755,30.2755,30.1382,30.227,22700.0
2008-04-21 11:50:00,37.44,37.58,37.44,37.55,27200.0,30.2432,30.3563,30.2432,30.332,27200.0
2008-04-21 12:00:00,37.54,37.57,37.5,37.5,9800.0,30.3239,30.3482,30.2916,30.2916,9800.0
2008-04-21 12:10:00,37.5,37.69,37.48,37.59,31200.0,30.2916,30.4451,30.2755,30.3643,31200.0
2008-04-21 12:20:00,37.58,37.65,37.54,37.54,19400.0,30.3563,30.4128,30.3239,30.3239,19400.0
2008-04-21 12:30:00,37.53,37.54,37.45,37.45,15100.0,30.3159,30.3239,30.2512,30.2512,15100.0
2008-04-21 12:40:00,37.45,37.48,37.37,37.37,9100.0,30.2512,30.2755,30.1866,30.1866,9100.0
2008-04-21 12:50:00,37.37,37.37,37.23,37.25,15200.0,30.1866,30.1866,30.0735,30.0897,15200.0
2008-04-21 13:00:00,37.24,37.34,37.24,37.33,11400.0,30.0816,30.1624,30.0816,30.1543,11400.0
2008-04-21 13:10:00,37.32,37.34,37.21,37.21,12200.0,30.1462,30.1624,30.0574,30.0574,12200.0
2008-04-21 13:20:00,37.23,37.25,37.17,37.21,18700.0,30.0735,30.0897,30.0251,30.0574,18700.0
2008-04-21 13:30:00,37.18,37.25,37.16,37.18,19900.0,30.0331,30.0897,30.017,30.0331,19900.0
2008-04-21 13:40:00,37.16,37.18,37.06,37.09,16300.0,30.017,30.0331,29.9362,29.9604,16300.0
2008-04-21 13:50:00,37.07,37.32,37.07,37.27,26000.0,29.9443,30.1462,29.9443,30.1058,26000.0
2008-04-21 14:00:00,37.29,37.32,37.18,37.21,22900.0,30.122,30.1462,30.0331,30.0574,22900.0
2008-04-21 14:10:00,37.23,37.31,37.2,37.23,16100.0,30.0735,30.1382,30.0493,30.0735,16100.0
2008-04-21 14:20:00,37.21,37.22,37.1,37.12,19000.0,30.0574,30.0655,29.9685,29.9847,19000.0
2008-04-21 14:30:00,37.13,37.25,37.1,37.16,19400.0,29.9928,30.0897,29.9685,30.017,19400.0
2008-04-21 14:40:00,37.14,37.25,37.1,37.21,15800.0,30.0008,30.0897,29.9685,30.0574,15800.0
2008-04-21 14:50:00,37.19,37.27,37.19,37.25,16800.0,30.0412,30.1058,30.0412,30.0897,16800.0
2008-04-21 15:00:00,37.25,37.39,37.25,37.36,28700.0,30.0897,30.2028,30.0897,30.1785,28700.0
2008-04-21 15:10:00,37.38,37.42,37.28,37.38,33700.0,30.1947,30.227,30.1139,30.1947,33700.0
2008-04-21 15:20:00,37.38,37.38,37.24,37.26,27100.0,30.1947,30.1947,30.0816,30.0978,27100.0
2008-04-21 15:30:00,37.26,37.38,37.24,37.38,37800.0,30.0978,30.1947,30.0816,30.1947,37800.0
2008-04-21 15:40:00,37.38,37.38,37.25,37.34,66900.0,30.1947,30.1947,30.0897,30.1624,66900.0
2008-04-21 15:50:00,37.37,37.52,37.33,37.41,146900.0,30.1866,30.3078,30.1543,30.2189,146900.0
2008-04-22 09:30:00,37.49,37.49,36.76,36.76,93600.0,30.2836,30.2836,29.6939,29.6939,93600.0
2008-04-22 09:40:00,36.76,37.24,36.75,36.79,139600.0,29.6939,30.0816,29.6858,29.7181,139600.0
2008-04-22 09:50:00,36.81,36.87,36.67,36.84,24300.0,29.7343,29.7827,29.6212,29.7585,24300.0
2008-04-22 10:00:00,36.85,37.31,36.85,37.17,32900.0,29.7666,30.1382,29.7666,30.0251,32900.0
2008-04-22 10:10:00,37.17,37.36,37.14,37.17,38500.0,30.0251,30.1785,30.0008,30.0251,38500.0
2008-04-22 10:20:00,37.15,37.33,36.96,37.2,415400.0,30.0089,30.1543,29.8554,30.0493,415400.0
2008-04-22 10:30:00,36.97,37.09,36.79,36.84,99700.0,29.8635,29.9604,29.7181,29.7585,99700.0
2008-04-22 10:40:00,36.83,36.95,36.83,36.91,17400.0,29.7504,29.8474,29.7504,29.815,17400.0
2008-04-22 10:50:00,36.9,37.05,36.76,36.88,81600.0,29.807,29.9281,29.6939,29.7908,81600.0
2008-04-22 11:00:00,36.88,37.07,36.86,36.99,59300.0,29.7908,29.9443,29.7747,29.8797,59300.0
2008-04-22 11:10:00,36.99,37.03,36.92,36.99,24400.0,29.8797,29.912,29.8231,29.8797,24400.0
2008-04-22 11:20:00,37.01,37.02,36.74,36.86,59500.0,29.8958,29.9039,29.6777,29.7747,59500.0
2008-04-22 11:30:00,36.86,37.12,36.86,37.08,39100.0,29.7747,29.9847,29.7747,29.9524,39100.0
2008-04-22 11:40:00,37.06,37.16,36.89,36.89,28700.0,29.9362,30.017,29.7989,29.7989,28700.0
2008-04-22 11:50:00,36.89,36.92,36.58,36.69,39500.0,29.7989,29.8231,29.5485,29.6373,39500.0
2008-04-22 12:00:00,36.72,36.72,36.62,36.67,23600.0,29.6616,29.6616,29.5808,29.6212,23600.0
2008-04-22 12:10:00,36.68,36.73,36.62,36.64,38700.0,29.6293,29.6696,29.5808,29.5969,38700.0
2008-04-22 12:20:00,36.64,36.65,36.5,36.5,23900.0,29.5969,29.605,29.4839,29.4839,23900.0
2008-04-22 12:30:00,36.5,36.59,36.45,36.47,34300.0,29.4839,29.5566,29.4435,29.4596,34300.0
2008-04-22 12:40:00,36.45,36.54,36.42,36.45,31700.0,29.4435,29.5162,29.4192,29.4435,31700.0
2008-04-22 12:50:00,36.44,36.49,36.35,36.38,35500.0,29.4354,29.4758,29.3627,29.3869,35500.0
2008-04-22 13:00:00,36.38,36.44,36.36,36.44,16100.0,29.3869,29.4354,29.3708,29.4354,16100.0
2008-04-22 13:10:00,36.44,36.49,36.42,36.47,39000.0,29.4354,29.4758,29.4192,29.4596,39000.0
2008-04-22 13:20:00,36.48,36.57,36.45,36.5,35300.0,29.4677,29.5404,29.4435,29.4839,35300.0
2008-04-22 13:30:00,36.49,36.55,36.48,36.52,23100.0,29.4758,29.5242,29.4677,29.5,23100.0
2008-04-22 13:40:00,36.52,36.68,36.51,36.68,33600.0,29.5,29.6293,29.4919,29.6293,33600.0
2008-04-22 13:50:00,36.65,36.69,36.59,36.65,31200.0,29.605,29.6373,29.5566,29.605,31200.0
2008-04-22 14:00:00,36.64,36.71,36.62,36.71,27700.0,29.5969,29.6535,29.5808,29.6535,27700.0
2008-04-22 14:10:00,36.69,36.7,36.53,36.54,23300.0,29.6373,29.6454,29.5081,29.5162,23300.0
2008-04-22 14:20:00,36.53,36.6,36.52,36.57,18200.0,29.5081,29.5646,29.5,29.5404,18200.0
2008-04-22 14:30:00,36.57,36.6,36.4,36.45,45900.0,29.5404,29.5646,29.4031,29.4435,45900.0
2008-04-22 14:40:00,36.46,36.47,36.32,36.41,34400.0,29.4515,29.4596,29.3385,29.4112,34400.0
2008-04-22 14:50:00,36.4,36.49,36.32,36.48,43700.0,29.4031,29.4758,29.3385,29.4677,43700.0
2008-04-22 15:00:00,36.48,36.68,36.47,36.62,73800.0,29.4677,29.6293,29.4596,29.5808,73800.0
2008-04-22 15:10:00,36.62,36.73,36.62,36.65,47300.0,29.5808,29.6696,29.5808,29.605,47300.0
2008-04-22 15:20:00,36.65,36.75,36.58,36.74,90700.0,29.605,29.6858,29.5485,29.6777,90700.0
2008-04-22 15:30:00,36.73,36.78,36.5,36.5,114200.0,29.6696,29.71,29.4839,29.4839,114200.0
2008-04-22 15:40:00,36.51,36.64,36.48,36.59,114400.0,29.4919,29.5969,29.4677,29.5566,114400.0
2008-04-22 15:50:00,36.59,36.76,36.39,36.52,226100.0,29.5566,29.6939,29.395,29.5,226100.0
2008-04-23 09:30:00,39.16,39.35,38.7,38.87,509400.0,31.6325,31.786,31.261,31.3983,509400.0
2008-04-23 09:40:00,38.85,38.93,38.35,38.7,353700.0,31.3821,31.4468,30.9782,31.261,353700.0
2008-04-23 09:50:00,38.69,39.26,38.48,39.01,315000.0,31.2529,31.7133,31.0833,31.5114,315000.0
2008-04-23 10:00:00,39.0,39.05,38.8,38.82,270200.0,31.5033,31.5437,31.3417,31.3579,270200.0
2008-04-23 10:10:00,38.8,38.96,38.8,38.8,265900.0,31.3417,31.471,31.3417,31.3417,265900.0
2008-04-23 10:20:00,38.8,38.95,38.8,38.9,186100.0,31.3417,31.4629,31.3417,31.4225,186100.0
2008-04-23 10:30:00,38.9,38.99,38.73,38.93,224700.0,31.4225,31.4952,31.2852,31.4468,224700.0
2008-04-23 10:40:00,38.93,38.96,38.72,38.83,145200.0,31.4468,31.471,31.2771,31.366,145200.0
2008-04-23 10:50:00,38.83,38.98,38.8,38.85,116400.0,31.366,31.4871,31.3417,31.3821,116400.0
2008-04-23 11:00:00,38.84,38.86,38.68,38.74,122700.0,31.3741,31.3902,31.2448,31.2933,122700.0
2008-04-23 11:10:00,38.76,38.84,38.58,38.58,134400.0,31.3094,31.3741,31.164,31.164,134400.0
2008-04-23 11:20:00,38.56,38.76,38.56,38.7,43100.0,31.1479,31.3094,31.1479,31.261,43100.0
2008-04-23 11:30:00,38.69,38.74,38.54,38.69,43100.0,31.2529,31.2933,31.1317,31.2529,43100.0
2008-04-23 11:40:00,38.7,38.7,38.25,38.51,150100.0,31.261,31.261,30.8975,31.1075,150100.0
2008-04-23 11:50:00,38.53,38.54,38.06,38.08,89600.0,31.1236,31.1317,30.744,30.7601,89600.0
2008-04-23 12:00:00,38.08,38.25,37.83,37.9,183200.0,30.7601,30.8975,30.5582,30.6147,183200.0
2008-04-23 12:10:00,37.86,37.92,37.75,37.84,79900.0,30.5824,30.6309,30.4936,30.5663,79900.0
2008-04-23 12:20:00,37.84,37.84,37.46,37.48,112600.0,30.5663,30.5663,30.2593,30.2755,112600.0
2008-04-23 12:30:00,37.49,37.52,37.11,37.26,257900.0,30.2836,30.3078,29.9766,30.0978,257900.0
2008-04-23 12:40:00,37.27,37.27,36.68,36.86,325200.0,30.1058,30.1058,29.6293,29.7747,325200.0
2008-04-23 12:50:00,36.86,37.2,36.85,37.0,185400.0,29.7747,30.0493,29.7666,29.8877,185400.0
2008-04-23 13:00:00,37.0,37.38,36.98,37.36,98900.0,29.8877,30.1947,29.8716,30.1785,98900.0
2008-04-23 13:10:00,37.35,37.6,37.14,37.41,256300.0,30.1705,30.3724,30.0008,30.2189,256300.0
2008-04-23 13:20:00,37.42,37.51,37.3,37.35,97400.0,30.227,30.2997,30.1301,30.1705,97400.0
2008-04-23 13:30:00,37.35,37.55,37.34,37.39,66400.0,30.1705,30.332,30.1624,30.2028,66400.0
2008-04-23 13:40:00,37.39,37.47,37.36,37.4,108000.0,30.2028,30.2674,30.1785,30.2109,108000.0
2008-04-23 13:50:00,37.4,37.5,37.34,37.49,81100.0,30.2109,30.2916,30.1624,30.2836,81100.0
2008-04-23 14:00:00,37.49,37.59,37.46,37.55,94400.0,30.2836,30.3643,30.2593,30.332,94400.0
2008-04-23 14:10:00,37.57,37.71,37.54,37.59,67500.0,30.3482,30.4613,30.3239,30.3643,67500.0
2008-04-23 14:20:00,37.6,37.67,37.34,37.54,50600.0,30.3724,30.429,30.1624,30.3239,50600.0
2008-04-23 14:30:00,37.54,37.7,37.42,37.42,84000.0,30.3239,30.4532,30.227,30.227,84000.0
2008-04-23 14:40:00,37.39,37.51,37.33,37.48,45800.0,30.2028,30.2997,30.1543,30.2755,45800.0
2008-04-23 14:50:00,37.47,37.5,37.4,37.45,71300.0,30.2674,30.2916,30.2109,30.2512,71300.0
2008-04-23 15:00:00,37.44,37.6,37.39,37.56,78500.0,30.2432,30.3724,30.2028,30.3401,78500.0
2008-04-23 15:10:00,37.56,37.7,37.55,37.66,142900.0,30.3401,30.4532,30.332,30.4209,142900.0
2008-04-23 15:20:00,37.67,37.73,37.46,37.51,114600.0,30.429,30.4774,30.2593,30.2997,114600.0
2008-04-23 15:30:00,37.5,37.52,37.38,37.42,152400.0,30.2916,30.3078,30.1947,30.227,152400.0
2008-04-23 15:40:00,37.42,37.5,37.39,37.49,99900.0,30.227,30.2916,30.2028,30.2836,99900.0
2008-04-23 15:50:00,37.49,37.51,37.38,37.48,181800.0,30.2836,30.2997,30.1947,30.2755,181800.0
2008-04-24 09:30:00,37.65,38.14,37.41,37.58,124000.0,30.4128,30.8086,30.2189,30.3563,124000.0
2008-04-24 09:40:00,37.57,37.62,37.19,37.2,146500.0,30.3482,30.3886,30.0412,30.0493,146500.0
2008-04-24 09:50:00,37.21,37.5,36.97,37.5,124400.0,30.0574,30.2916,29.8635,30.2916,124400.0
2008-04-24 10:00:00,37.49,37.49,37.2,37.26,74100.0,30.2836,30.2836,30.0493,30.0978,74100.0
2008-04-24 10:10:00,37.26,37.51,37.23,37.48,84900.0,30.0978,30.2997,30.0735,30.2755,84900.0
2008-04-24 10:20:00,37.48,37.49,37.3,37.3,45400.0,30.2755,30.2836,30.1301,30.1301,45400.0
2008-04-24 10:30:00,37.28,37.33,37.18,37.27,87400.0,30.1139,30.1543,30.0331,30.1058,87400.0
2008-04-24 10:40:00,37.27,37.32,37.22,37.26,74700.0,30.1058,30.1462,30.0655,30.0978,74700.0
2008-04-24 10:50:00,37.27,37.31,37.18,37.2,93200.0,30.1058,30.1382,30.0331,30.0493,93200.0
2008-04-24 11:00:00,37.2,37.28,37.18,37.18,74200.0,30.0493,30.1139,30.0331,30.0331,74200.0
2008-04-24 11:10:00,37.18,37.28,37.1,37.16,56600.0,30.0331,30.1139,29.9685,30.017,56600.0
2008-04-24 11:20:00,37.16,37.23,37.07,37.15,80500.0,30.017,30.0735,29.9443,30.0089,80500.0
2008-04-24 11:30:00,37.15,37.25,37.1,37.23,89500.0,30.0089,30.0897,29.9685,30.0735,89500.0
2008-04-24 11:40:00,37.23,37.43,37.2,37.42,44800.0,30.0735,30.2351,30.0493,30.227,44800.0
2008-04-24 11:50:00,37.43,37.46,37.32,37.37,48300.0,30.2351,30.2593,30.1462,30.1866,48300.0
2008-04-24 12:00:00,37.35,37.4,37.3,37.4,71200.0,30.1705,30.2109,30.1301,30.2109,71200.0
2008-04-24 12:10:00,37.4,37.42,37.32,37.41,69100.0,30.2109,30.227,30.1462,30.2189,69100.0
2008-04-24 12:20:00,37.4,37.44,37.16,37.29,87100.0,30.2109,30.2432,30.017,30.122,87100.0
2008-04-24 12:30:00,37.29,37.41,37.28,37.4,76300.0,30.122,30.2189,30.1139,30.2109,76300.0
2008-04-24 12:40:00,37.4,37.52,37.37,37.43,126100.0,30.2109,30.3078,30.1866,30.2351,126100.0
2008-04-24 12:50:00,37.43,37.43,37.32,37.36,44600.0,30.2351,30.2351,30.1462,30.1785,44600.0
2008-04-24 13:00:00,37.34,37.41,37.18,37.21,69100.0,30.1624,30.2189,30.0331,30.0574,69100.0
2008-04-24 13:10:00,37.18,37.23,37.17,37.23,38500.0,30.0331,30.0735,30.0251,30.0735,38500.0
2008-04-24 13:20:00,37.22,37.3,37.19,37.27,43700.0,30.0655,30.1301,30.0412,30.1058,43700.0
2008-04-24 13:30:00,37.27,37.32,37.22,37.3,41300.0,30.1058,30.1462,30.0655,30.1301,41300.0
2008-04-24 13:40:00,37.29,37.4,37.27,37.4,47500.0,30.122,30.2109,30.1058,30.2109,47500.0
2008-04-24 13:50:00,37.39,37.42,37.36,37.38,44900.0,30.2028,30.227,30.1785,30.1947,44900.0
2008-04-24 14:00:00,37.4,37.42,37.37,37.39,63000.0,30.2109,30.227,30.1866,30.2028,63000.0
2008-04-24 14:10:00,37.39,37.45,37.33,37.42,114400.0,30.2028,30.2512,30.1543,30.227,114400.0
2008-04-24 14:20:00,37.42,37.47,37.33,37.46,110200.0,30.227,30.2674,30.1543,30.2593,110200.0
2008-04-24 14:30:00,37.46,37.47,37.32,37.35,86100.0,30.2593,30.2674,30.1462,30.1705,86100.0
2008-04-24 14:40:00,37.34,37.47,37.31,37.36,36300.0,30.1624,30.2674,30.1382,30.1785,36300.0
2008-04-24 14:50:00,37.35,37.4,37.3,37.36,64000.0,30.1705,30.2109,30.1301,30.1785,64000.0
2008-04-24 15:00:00,37.36,37.54,37.34,37.44,140200.0,30.1785,30.3239,30.1624,30.2432,140200.0
2008-04-24 15:10:00,37.43,37.45,37.24,37.36,83500.0,30.2351,30.2512,30.0816,30.1785,83500.0
2008-04-24 15:20:00,37.36,37.39,37.19,37.28,92600.0,30.1785,30.2028,30.0412,30.1139,92600.0
2008-04-24 15:30:00,37.27,37.46,37.16,37.24,140200.0,30.1058,30.2593,30.017,30.0816,140200.0
2008-04-24 15:40:00,37.24,37.34,37.04,37.08,209300.0,30.0816,30.1624,29.9201,29.9524,209300.0
2008-04-24 15:50:00,37.08,37.22,37.07,37.13,168600.0,29.9524,30.0655,29.9443,29.9928,168600.0
2008-04-25 09:30:00,37.22,37.7,37.22,37.49,120100.0,30.0655,30.4532,30.0655,30.2836,120100.0
2008-04-25 09:40:00,37.5,37.52,37.32,37.35,349600.0,30.2916,30.3078,30.1462,30.1705,349600.0
2008-04-25 09:50:00,37.34,37.39,37.03,37.05,133100.0,30.1624,30.2028,29.912,29.9281,133100.0
2008-04-25 10:00:00,37.06,37.22,36.9,37.11,119200.0,29.9362,30.0655,29.807,29.9766,119200.0
2008-04-25 10:10:00,37.09,37.34,37.09,37.23,201500.0,29.9604,30.1624,29.9604,30.0735,201500.0
2008-04-25 10:20:00,37.23,37.23,37.1,37.21,151600.0,30.0735,30.0735,29.9685,30.0574,151600.0
2008-04-25 10:30:00,37.22,37.31,37.06,37.1,224100.0,30.0655,30.1382,29.9362,29.9685,224100.0
2008-04-25 10:40:00,37.1,37.2,37.04,37.08,101400.0,29.9685,30.0493,29.9201,29.9524,101400.0
2008-04-25 10:50:00,37.08,37.24,37.07,37.18,113100.0,29.9524,30.0816,29.9443,30.0331,113100.0
2008-04-25 11:00:00,37.18,37.23,37.14,37.2,50400.0,30.0331,30.0735,30.0008,30.0493,50400.0
2008-04-25 11:10:00,37.2,37.25,36.98,37.01,94100.0,30.0493,30.0897,29.8716,29.8958,94100.0
2008-04-25 11:20:00,37.01,37.12,36.94,37.01,84100.0,29.8958,29.9847,29.8393,29.8958,84100.0
2008-04-25 11:30:00,37.02,37.21,37.01,37.17,78700.0,29.9039,30.0574,29.8958,30.0251,78700.0
2008-04-25 11:40:00,37.17,37.23,37.11,37.13,91200.0,30.0251,30.0735,29.9766,29.9928,91200.0
2008-04-25 11:50:00,37.12,37.16,37.02,37.06,157000.0,29.9847,30.017,29.9039,29.9362,157000.0
2008-04-25 12:00:00,37.07,37.1,36.98,37.0,82500.0,29.9443,29.9685,29.8716,29.8877,82500.0
2008-04-25 12:10:00,37.01,37.05,36.96,37.0,74400.0,29.8958,29.9281,29.8554,29.8877,74400.0
2008-04-25 12:20:00,36.99,37.01,36.97,36.99,61700.0,29.8797,29.8958,29.8635,29.8797,61700.0
2008-04-25 12:30:00,37.0,37.02,36.89,37.0,65700.0,29.8877,29.9039,29.7989,29.8877,65700.0
2008-04-25 12:40:00,36.99,37.01,36.91,36.91,83700.0,29.8797,29.8958,29.815,29.815,83700.0
2008-04-25 12:50:00,36.89,36.92,36.87,36.91,27400.0,29.7989,29.8231,29.7827,29.815,27400.0
2008-04-25 13:00:00,36.9,37.01,36.89,36.99,55100.0,29.807,29.8958,29.7989,29.8797,55100.0
2008-04-25 13:10:00,36.99,37.0,36.85,36.9,79500.0,29.8797,29.8877,29.7666,29.807,79500.0
2008-04-25 13:20:00,36.9,36.98,36.86,36.91,83600.0,29.807,29.8716,29.7747,29.815,83600.0
2008-04-25 13:30:00,36.91,36.98,36.88,36.9,101700.0,29.815,29.8716,29.7908,29.807,101700.0
2008-04-25 13:40:00,36.9,36.93,36.87,36.87,63100.0,29.807,29.8312,29.7827,29.7827,63100.0
2008-04-25 13:50:00,36.87,36.97,36.78,36.95,121700.0,29.7827,29.8635,29.71,29.8474,121700.0
2008-04-25 14:00:00,36.95,37.0,36.94,37.0,77500.0,29.8474,29.8877,29.8393,29.8877,77500.0
2008-04-25 14:10:00,37.0,37.0,36.99,37.0,71300.0,29.8877,29.8877,29.8797,29.8877,71300.0
2008-04-25 14:20:00,37.0,37.0,36.99,37.0,108000.0,29.8877,29.8877,29.8797,29.8877,108000.0
2008-04-25 14:30:00,37.0,37.16,36.97,37.16,104500.0,29.8877,30.017,29.8635,30.017,104500.0
2008-04-25 14:40:00,37.16,37.19,37.02,37.03,211200.0,30.017,30.0412,29.9039,29.912,211200.0
2008-04-25 14:50:00,37.02,37.05,36.97,37.0,121700.0,29.9039,29.9281,29.8635,29.8877,121700.0
2008-04-25 15:00:00,37.0,37.15,36.97,37.14,120100.0,29.8877,30.0089,29.8635,30.0008,120100.0
2008-04-25 15:10:00,37.15,37.17,37.11,37.12,208500.0,30.0089,30.0251,29.9766,29.9847,208500.0
2008-04-25 15:20:00,37.14,37.19,37.09,37.13,142100.0,30.0008,30.0412,29.9604,29.9928,142100.0
2008-04-25 15:30:00,37.13,37.24,36.6,36.64,529900.0,29.9928,30.0816,29.5646,29.5969,529900.0
2008-04-25 15:40:00,36.61,37.11,36.57,37.0,383000.0,29.5727,29.9766,29.5404,29.8877,383000.0
2008-04-25 15:50:00,37.0,37.5,36.95,37.31,559800.0,29.8877,30.2916,29.8474,30.1382,559800.0
2008-04-28 09:30:00,37.63,37.63,36.86,37.39,139100.0,30.3966,30.3966,29.7747,30.2028,139100.0
2008-04-28 09:40:00,37.39,37.5,36.98,37.0,176800.0,30.2028,30.2916,29.8716,29.8877,176800.0
2008-04-28 09:50:00,37.0,37.1,36.74,36.75,92900.0,29.8877,29.9685,29.6777,29.6858,92900.0
2008-04-28 10:00:00,36.73,37.01,36.73,36.96,123400.0,29.6696,29.8958,29.6696,29.8554,123400.0
2008-04-28 10:10:00,36.95,37.05,36.93,36.95,98600.0,29.8474,29.9281,29.8312,29.8474,98600.0
2008-04-28 10:20:00,36.95,36.96,36.65,36.65,83700.0,29.8474,29.8554,29.605,29.605,83700.0
2008-04-28 10:30:00,36.64,36.95,36.61,36.95,203000.0,29.5969,29.8474,29.5727,29.8474,203000.0
2008-04-28 10:40:00,36.94,36.97,36.78,36.81,148000.0,29.8393,29.8635,29.71,29.7343,148000.0
2008-04-28 10:50:00,36.81,36.86,36.81,36.86,59500.0,29.7343,29.7747,29.7343,29.7747,59500.0
2008-04-28 11:00:00,36.86,36.92,36.83,36.88,70200.0,29.7747,29.8231,29.7504,29.7908,70200.0
2008-04-28 11:10:00,36.88,36.92,36.81,36.85,50200.0,29.7908,29.8231,29.7343,29.7666,50200.0
2008-04-28 11:20:00,36.84,36.86,36.78,36.85,46700.0,29.7585,29.7747,29.71,29.7666,46700.0
2008-04-28 11:30:00,36.85,36.86,36.81,36.84,25900.0,29.7666,29.7747,29.7343,29.7585,25900.0
2008-04-28 11:40:00,36.84,36.94,36.84,36.93,40800.0,29.7585,29.8393,29.7585,29.8312,40800.0
2008-04-28 11:50:00,36.94,36.95,36.75,36.89,52900.0,29.8393,29.8474,29.6858,29.7989,52900.0
2008-04-28 12:00:00,36.9,36.9,36.87,36.9,32500.0,29.807,29.807,29.7827,29.807,32500.0
2008-04-28 12:10:00,36.9,37.03,36.89,37.03,138700.0,29.807,29.912,29.7989,29.912,138700.0
2008-04-28 12:20:00,37.02,37.12,37.02,37.1,32500.0,29.9039,29.9847,29.9039,29.9685,32500.0
2008-04-28 12:30:00,37.11,37.12,37.08,37.09,36600.0,29.9766,29.9847,29.9524,29.9604,36600.0
2008-04-28 12:40:00,37.1,37.18,37.05,37.17,69400.0,29.9685,30.0331,29.9281,30.0251,69400.0
2008-04-28 12:50:00,37.18,37.34,37.15,37.33,50300.0,30.0331,30.1624,30.0089,30.1543,50300.0
2008-04-28 13:00:00,37.32,37.45,37.32,37.42,76000.0,30.1462,30.2512,30.1462,30.227,76000.0
2008-04-28 13:10:00,37.41,37.42,37.18,37.28,58500.0,30.2189,30.227,30.0331,30.1139,58500.0
2008-04-28 13:20:00,37.29,37.31,37.27,37.3,64100.0,30.122,30.1382,30.1058,30.1301,64100.0
2008-04-28 13:30:00,37.3,37.31,37.27,37.27,53200.0,30.1301,30.1382,30.1058,30.1058,53200.0
2008-04-28 13:40:00,37.28,37.29,37.25,37.27,24400.0,30.1139,30.122,30.0897,30.1058,24400.0
2008-04-28 13:50:00,37.28,37.31,37.26,37.28,41100.0,30.1139,30.1382,30.0978,30.1139,41100.0
2008-04-28 14:00:00,37.29,37.39,37.28,37.39,71900.0,30.122,30.2028,30.1139,30.2028,71900.0
2008-04-28 14:10:00,37.38,37.39,37.27,37.39,49700.0,30.1947,30.2028,30.1058,30.2028,49700.0
2008-04-28 14:20:00,37.4,37.49,37.38,37.4,71100.0,30.2109,30.2836,30.1947,30.2109,71100.0
2008-04-28 14:30:00,37.41,37.41,37.33,37.38,27000.0,30.2189,30.2189,30.1543,30.1947,27000.0
2008-04-28 14:40:00,37.39,37.42,37.37,37.37,33600.0,30.2028,30.227,30.1866,30.1866,33600.0
2008-04-28 14:50:00,37.37,37.38,37.29,37.31,35300.0,30.1866,30.1947,30.122,30.1382,35300.0
2008-04-28 15:00:00,37.32,37.39,37.28,37.39,75200.0,30.1462,30.2028,30.1139,30.2028,75200.0
2008-04-28 15:10:00,37.39,37.57,37.39,37.52,130000.0,30.2028,30.3482,30.2028,30.3078,130000.0
2008-04-28 15:20:00,37.51,37.52,37.31,37.33,51300.0,30.2997,30.3078,30.1382,30.1543,51300.0
2008-04-28 15:30:00,37.33,37.35,37.21,37.22,68800.0,30.1543,30.1705,30.0574,30.0655,68800.0
2008-04-28 15:40:00,37.22,37.22,37.09,37.09,166000.0,30.0655,30.0655,29.9604,29.9604,166000.0
2008-04-28 15:50:00,37.09,37.11,36.98,37.1,216600.0,29.9604,29.9766,29.8716,29.9685,216600.0
2008-04-29 09:30:00,36.75,37.35,36.52,37.32,67200.0,29.6858,30.1705,29.5,30.1462,67200.0
2008-04-29 09:40:00,37.32,37.35,36.9,36.97,156900.0,30.1462,30.1705,29.807,29.8635,156900.0
2008-04-29 09:50:00,36.97,37.12,36.84,36.87,368400.0,29.8635,29.9847,29.7585,29.7827,368400.0
2008-04-29 10:00:00,36.88,37.0,36.85,36.87,58100.0,29.7908,29.8877,29.7666,29.7827,58100.0
2008-04-29 10:10:00,36.87,36.99,36.78,36.84,54200.0,29.7827,29.8797,29.71,29.7585,54200.0
2008-04-29 10:20:00,36.84,36.91,36.75,36.78,73000.0,29.7585,29.815,29.6858,29.71,73000.0
2008-04-29 10:30:00,36.76,36.81,36.62,36.77,95500.0,29.6939,29.7343,29.5808,29.702,95500.0
2008-04-29 10:40:00,36.77,36.82,36.7,36.7,94400.0,29.702,29.7423,29.6454,29.6454,94400.0
2008-04-29 10:50:00,36.72,36.81,36.7,36.8,76600.0,29.6616,29.7343,29.6454,29.7262,76600.0
2008-04-29 11:00:00,36.8,36.8,36.74,36.79,51400.0,29.7262,29.7262,29.6777,29.7181,51400.0
2008-04-29 11:10:00,36.78,36.84,36.72,36.79,44400.0,29.71,29.7585,29.6616,29.7181,44400.0
2008-04-29 11:20:00,36.79,37.23,36.79,37.23,88800.0,29.7181,30.0735,29.7181,30.0735,88800.0
2008-04-29 11:30:00,37.23,37.28,37.2,37.27,75200.0,30.0735,30.1139,30.0493,30.1058,75200.0
2008-04-29 11:40:00,37.27,37.28,37.16,37.19,44600.0,30.1058,30.1139,30.017,30.0412,44600.0
2008-04-29 11:50:00,37.19,37.22,37.15,37.21,53200.0,30.0412,30.0655,30.0089,30.0574,53200.0
2008-04-29 12:00:00,37.21,37.28,37.19,37.25,52900.0,30.0574,30.1139,30.0412,30.0897,52900.0
2008-04-29 12:10:00,37.25,37.3,37.23,37.25,32900.0,30.0897,30.1301,30.0735,30.0897,32900.0
2008-04-29 12:20:00,37.25,37.43,37.23,37.43,31700.0,30.0897,30.2351,30.0735,30.2351,31700.0
2008-04-29 12:30:00,37.43,37.74,37.0,37.74,216900.0,30.2351,30.4855,29.8877,30.4855,216900.0
2008-04-29 12:40:00,37.74,37.84,37.72,37.81,119800.0,30.4855,30.5663,30.4693,30.542,119800.0
2008-04-29 12:50:00,37.8,37.92,37.8,37.84,75100.0,30.534,30.6309,30.534,30.5663,75100.0
2008-04-29 13:00:00,37.82,37.84,37.66,37.75,62000.0,30.5501,30.5663,30.4209,30.4936,62000.0
2008-04-29 13:10:00,37.75,37.9,37.75,37.89,60500.0,30.4936,30.6147,30.4936,30.6067,60500.0
2008-04-29 13:20:00,37.9,37.9,37.78,37.8,63200.0,30.6147,30.6147,30.5178,30.534,63200.0
2008-04-29 13:30:00,37.81,37.89,37.78,37.89,75100.0,30.542,30.6067,30.5178,30.6067,75100.0
2008-04-29 13:40:00,37.9,38.02,37.88,38.0,123700.0,30.6147,30.7117,30.5986,30.6955,123700.0
2008-04-29 13:50:00,37.99,38.04,37.99,37.99,93200.0,30.6874,30.7278,30.6874,30.6874,93200.0
2008-04-29 14:00:00,38.0,38.02,37.98,38.0,46100.0,30.6955,30.7117,30.6794,30.6955,46100.0
2008-04-29 14:10:00,38.0,38.09,37.99,38.02,87100.0,30.6955,30.7682,30.6874,30.7117,87100.0
2008-04-29 14:20:00,38.02,38.13,38.02,38.11,52700.0,30.7117,30.8005,30.7117,30.7844,52700.0
2008-04-29 14:30:00,38.11,38.13,38.02,38.02,56400.0,30.7844,30.8005,30.7117,30.7117,56400.0
2008-04-29 14:40:00,38.02,38.08,38.0,38.01,65200.0,30.7117,30.7601,30.6955,30.7036,65200.0
2008-04-29 14:50:00,38.01,38.02,37.98,37.99,49200.0,30.7036,30.7117,30.6794,30.6874,49200.0
2008-04-29 15:00:00,38.0,38.02,37.9,37.99,70400.0,30.6955,30.7117,30.6147,30.6874,70400.0
2008-04-29 15:10:00,37.98,38.07,37.95,37.96,134000.0,30.6794,30.7521,30.6551,30.6632,134000.0
2008-04-29 15:20:00,37.95,37.97,37.77,37.8,85200.0,30.6551,30.6713,30.5097,30.534,85200.0
2008-04-29 15:30:00,37.8,37.91,37.78,37.9,74800.0,30.534,30.6228,30.5178,30.6147,74800.0
2008-04-29 15:40:00,37.89,37.97,37.87,37.95,153200.0,30.6067,30.6713,30.5905,30.6551,153200.0
2008-04-29 15:50:00,37.96,37.96,37.87,37.95,208800.0,30.6632,30.6632,30.5905,30.6551,208800.0
2008-04-30 09:30:00,37.9,38.14,37.61,37.89,50000.0,30.6147,30.8086,30.3805,30.6067,50000.0
2008-04-30 09:40:00,37.9,37.91,37.79,37.79,54900.0,30.6147,30.6228,30.5259,30.5259,54900.0
2008-04-30 09:50:00,37.81,37.91,37.74,37.74,39700.0,30.542,30.6228,30.4855,30.4855,39700.0
2008-04-30 10:00:00,37.74,37.79,37.66,37.73,29800.0,30.4855,30.5259,30.4209,30.4774,29800.0
2008-04-30 10:10:00,37.71,37.71,37.38,37.5,39000.0,30.4613,30.4613,30.1947,30.2916,39000.0
2008-04-30 10:20:00,37.5,37.6,37.44,37.59,50300.0,30.2916,30.3724,30.2432,30.3643,50300.0
2008-04-30 10:30:00,37.58,37.8,37.56,37.76,87000.0,30.3563,30.534,30.3401,30.5017,87000.0
2008-04-30 10:40:00,37.77,37.91,37.74,37.88,50900.0,30.5097,30.6228,30.4855,30.5986,50900.0
2008-04-30 10:50:00,37.88,38.01,37.86,37.98,43000.0,30.5986,30.7036,30.5824,30.6794,43000.0
2008-04-30 11:00:00,38.01,38.06,37.97,38.05,30300.0,30.7036,30.744,30.6713,30.7359,30300.0
2008-04-30 11:10:00,38.03,38.13,38.02,38.12,25800.0,30.7198,30.8005,30.7117,30.7925,25800.0
2008-04-30 11:20:00,38.12,38.13,38.01,38.01,24800.0,30.7925,30.8005,30.7036,30.7036,24800.0
2008-04-30 11:30:00,38.01,38.03,37.96,37.96,22600.0,30.7036,30.7198,30.6632,30.6632,22600.0
2008-04-30 11:40:00,37.97,37.99,37.87,37.87,29200.0,30.6713,30.6874,30.5905,30.5905,29200.0
2008-04-30 11:50:00,37.87,37.92,37.79,37.86,46500.0,30.5905,30.6309,30.5259,30.5824,46500.0
2008-04-30 12:00:00,37.87,37.97,37.84,37.85,31000.0,30.5905,30.6713,30.5663,30.5744,31000.0
2008-04-30 12:10:00,37.85,37.85,37.76,37.81,38400.0,30.5744,30.5744,30.5017,30.542,38400.0
2008-04-30 12:20:00,37.81,37.87,37.75,37.79,43300.0,30.542,30.5905,30.4936,30.5259,43300.0
2008-04-30 12:30:00,37.79,37.88,37.78,37.88,27000.0,30.5259,30.5986,30.5178,30.5986,27000.0
2008-04-30 12:40:00,37.88,37.93,37.83,37.85,59300.0,30.5986,30.639,30.5582,30.5744,59300.0
2008-04-30 12:50:00,37.84,37.9,37.79,37.87,65400.0,30.5663,30.6147,30.5259,30.5905,65400.0
2008-04-30 13:00:00,37.87,37.89,37.86,37.87,18900.0,30.5905,30.6067,30.5824,30.5905,18900.0
2008-04-30 13:10:00,37.88,37.92,37.86,37.87,34100.0,30.5986,30.6309,30.5824,30.5905,34100.0
2008-04-30 13:20:00,37.88,37.91,37.87,37.91,48700.0,30.5986,30.6228,30.5905,30.6228,48700.0
2008-04-30 13:30:00,37.9,37.91,37.83,37.85,22500.0,30.6147,30.6228,30.5582,30.5744,22500.0
2008-04-30 13:40:00,37.85,37.85,37.72,37.73,27600.0,30.5744,30.5744,30.4693,30.4774,27600.0
2008-04-30 13:50:00,37.72,37.74,37.58,37.6,73300.0,30.4693,30.4855,30.3563,30.3724,73300.0
2008-04-30 14:00:00,37.61,37.78,37.59,37.78,63500.0,30.3805,30.5178,30.3643,30.5178,63500.0
2008-04-30 14:10:00,37.79,38.14,37.65,38.09,115500.0,30.5259,30.8086,30.4128,30.7682,115500.0
2008-04-30 14:20:00,38.07,38.08,37.63,37.87,79800.0,30.7521,30.7601,30.3966,30.5905,79800.0
2008-04-30 14:30:00,37.88,37.91,37.63,37.7,100500.0,30.5986,30.6228,30.3966,30.4532,100500.0
2008-04-30 14:40:00,37.69,37.76,37.54,37.54,83200.0,30.4451,30.5017,30.3239,30.3239,83200.0
2008-04-30 14:50:00,37.55,37.58,37.25,37.26,158000.0,30.332,30.3563,30.0897,30.0978,158000.0
2008-04-30 15:00:00,37.25,37.3,37.11,37.17,126200.0,30.0897,30.1301,29.9766,30.0251,126200.0
2008-04-30 15:10:00,37.17,37.19,37.0,37.03,149900.0,30.0251,30.0412,29.8877,29.912,149900.0
2008-04-30 15:20:00,37.04,37.12,36.94,36.94,119500.0,29.9201,29.9847,29.8393,29.8393,119500.0
2008-04-30 15:30:00,36.94,37.15,36.92,37.14,134300.0,29.8393,30.0089,29.8231,30.0008,134300.0
2008-04-30 15:40:00,37.14,37.16,37.08,37.11,155000.0,30.0008,30.017,29.9524,29.9766,155000.0
2008-04-30 15:50:00,37.1,37.11,36.85,36.86,397100.0,29.9685,29.9766,29.7666,29.7747,397100.0
2008-05-01 09:30:00,36.84,37.07,36.74,36.92,38900.0,29.7585,29.9443,29.6777,29.8231,38900.0
2008-05-01 09:40:00,36.92,37.08,36.84,37.06,34600.0,29.8231,29.9524,29.7585,29.9362,34600.0
2008-05-01 09:50:00,37.05,37.33,37.03,37.27,48200.0,29.9281,30.1543,29.912,30.1058,48200.0
2008-05-01 10:00:00,37.27,37.54,37.23,37.45,49300.0,30.1058,30.3239,30.0735,30.2512,49300.0
2008-05-01 10:10:00,37.44,37.57,37.35,37.4,35500.0,30.2432,30.3482,30.1705,30.2109,35500.0
2008-05-01 10:20:00,37.38,37.67,37.37,37.65,36100.0,30.1947,30.429,30.1866,30.4128,36100.0
2008-05-01 10:30:00,37.62,37.87,37.62,37.85,51400.0,30.3886,30.5905,30.3886,30.5744,51400.0
2008-05-01 10:40:00,37.87,37.93,37.81,37.84,91100.0,30.5905,30.639,30.542,30.5663,91100.0
2008-05-01 10:50:00,37.84,37.94,37.81,37.9,38300.0,30.5663,30.6471,30.542,30.6147,38300.0
2008-05-01 11:00:00,37.92,38.1,37.89,38.08,42400.0,30.6309,30.7763,30.6067,30.7601,42400.0
2008-05-01 11:10:00,38.07,38.2,38.03,38.14,57300.0,30.7521,30.8571,30.7198,30.8086,57300.0
2008-05-01 11:20:00,38.14,38.2,38.13,38.15,58800.0,30.8086,30.8571,30.8005,30.8167,58800.0
2008-05-01 11:30:00,38.15,38.38,38.12,38.36,88800.0,30.8167,31.0025,30.7925,30.9863,88800.0
2008-05-01 11:40:00,38.36,38.49,38.32,38.48,24400.0,30.9863,31.0913,30.954,31.0833,24400.0
2008-05-01 11:50:00,38.48,38.51,38.42,38.45,24500.0,31.0833,31.1075,31.0348,31.059,24500.0
2008-05-01 12:00:00,38.46,38.56,38.43,38.55,20500.0,31.0671,31.1479,31.0429,31.1398,20500.0
2008-05-01 12:10:00,38.55,38.58,38.52,38.56,46800.0,31.1398,31.164,31.1156,31.1479,46800.0
2008-05-01 12:20:00,38.55,38.67,38.55,38.65,55600.0,31.1398,31.2367,31.1398,31.2206,55600.0
2008-05-01 12:30:00,38.66,38.85,38.66,38.82,43600.0,31.2287,31.3821,31.2287,31.3579,43600.0
2008-05-01 12:40:00,38.83,38.84,38.77,38.77,44200.0,31.366,31.3741,31.3175,31.3175,44200.0
2008-05-01 12:50:00,38.78,38.97,38.78,38.91,65300.0,31.3256,31.4791,31.3256,31.4306,65300.0
2008-05-01 13:00:00,38.93,38.95,38.79,38.81,41900.0,31.4468,31.4629,31.3337,31.3498,41900.0
2008-05-01 13:10:00,38.81,39.03,38.8,38.99,49700.0,31.3498,31.5275,31.3417,31.4952,49700.0
2008-05-01 13:20:00,39.01,39.05,38.91,39.0,47500.0,31.5114,31.5437,31.4306,31.5033,47500.0
2008-05-01 13:30:00,39.01,39.03,38.93,38.98,43600.0,31.5114,31.5275,31.4468,31.4871,43600.0
2008-05-01 13:40:00,39.0,39.0,38.93,38.95,35100.0,31.5033,31.5033,31.4468,31.4629,35100.0
2008-05-01 13:50:00,38.96,38.97,38.9,38.9,53300.0,31.471,31.4791,31.4225,31.4225,53300.0
2008-05-01 14:00:00,38.91,38.95,38.87,38.92,57600.0,31.4306,31.4629,31.3983,31.4387,57600.0
2008-05-01 14:10:00,38.94,39.11,38.92,39.1,50800.0,31.4548,31.5922,31.4387,31.5841,50800.0
2008-05-01 14:20:00,39.11,39.17,39.09,39.11,60400.0,31.5922,31.6406,31.576,31.5922,60400.0
2008-05-01 14:30:00,39.11,39.19,39.09,39.16,55200.0,31.5922,31.6568,31.576,31.6325,55200.0
2008-05-01 14:40:00,39.16,39.29,39.16,39.28,80200.0,31.6325,31.7376,31.6325,31.7295,80200.0
2008-05-01 14:50:00,39.27,39.32,39.0,39.12,125500.0,31.7214,31.7618,31.5033,31.6002,125500.0
2008-05-01 15:00:00,39.11,39.17,39.03,39.05,51200.0,31.5922,31.6406,31.5275,31.5437,51200.0
2008-05-01 15:10:00,39.05,39.11,39.01,39.09,44400.0,31.5437,31.5922,31.5114,31.576,44400.0
2008-05-01 15:20:00,39.09,39.1,39.0,39.04,91300.0,31.576,31.5841,31.5033,31.5356,91300.0
2008-05-01 15:30:00,39.04,39.04,38.82,38.87,163400.0,31.5356,31.5356,31.3579,31.3983,163400.0
2008-05-01 15:40:00,38.87,38.92,38.81,38.84,368600.0,31.3983,31.4387,31.3498,31.3741,368600.0
2008-05-01 15:50:00,38.83,38.96,38.58,38.59,619400.0,31.366,31.471,31.164,31.1721,619400.0
2008-05-02 09:30:00,39.14,39.71,39.12,39.36,126500.0,31.6164,32.0768,31.6002,31.7941,126500.0
2008-05-02 09:40:00,39.36,39.68,39.13,39.2,106500.0,31.7941,32.0526,31.6083,31.6649,106500.0
2008-05-02 09:50:00,39.2,39.43,39.1,39.25,75400.0,31.6649,31.8506,31.5841,31.7052,75400.0
2008-05-02 10:00:00,39.26,39.41,39.15,39.35,121600.0,31.7133,31.8345,31.6245,31.786,121600.0
2008-05-02 10:10:00,39.35,39.39,39.17,39.19,98600.0,31.786,31.8183,31.6406,31.6568,98600.0
2008-05-02 10:20:00,39.19,39.21,38.98,39.04,119400.0,31.6568,31.6729,31.4871,31.5356,119400.0
2008-05-02 10:30:00,39.06,39.17,39.06,39.06,52800.0,31.5518,31.6406,31.5518,31.5518,52800.0
2008-05-02 10:40:00,39.07,39.12,38.98,39.04,47000.0,31.5598,31.6002,31.4871,31.5356,47000.0
2008-05-02 10:50:00,39.04,39.12,39.01,39.05,47400.0,31.5356,31.6002,31.5114,31.5437,47400.0
2008-05-02 11:00:00,39.05,39.12,39.0,39.08,60100.0,31.5437,31.6002,31.5033,31.5679,60100.0
2008-05-02 11:10:00,39.07,39.2,39.07,39.16,58600.0,31.5598,31.6649,31.5598,31.6325,58600.0
2008-05-02 11:20:00,39.17,39.2,39.09,39.17,52700.0,31.6406,31.6649,31.576,31.6406,52700.0
2008-05-02 11:30:00,39.18,39.26,38.99,39.0,53900.0,31.6487,31.7133,31.4952,31.5033,53900.0
2008-05-02 11:40:00,38.99,39.11,38.99,39.1,27700.0,31.4952,31.5922,31.4952,31.5841,27700.0
2008-05-02 11:50:00,39.1,39.19,39.03,39.15,48500.0,31.5841,31.6568,31.5275,31.6245,48500.0
2008-05-02 12:00:00,39.15,39.15,38.93,38.93,64900.0,31.6245,31.6245,31.4468,31.4468,64900.0
2008-05-02 12:10:00,38.94,39.04,38.92,39.03,36000.0,31.4548,31.5356,31.4387,31.5275,36000.0
2008-05-02 12:20:00,39.02,39.1,39.01,39.09,28700.0,31.5195,31.5841,31.5114,31.576,28700.0
2008-05-02 12:30:00,39.08,39.11,38.99,39.03,34300.0,31.5679,31.5922,31.4952,31.5275,34300.0
2008-05-02 12:40:00,39.02,39.11,39.01,39.01,31300.0,31.5195,31.5922,31.5114,31.5114,31300.0
2008-05-02 12:50:00,38.99,39.11,38.99,39.09,22200.0,31.4952,31.5922,31.4952,31.576,22200.0
2008-05-02 13:00:00,39.1,39.13,38.92,38.93,48500.0,31.5841,31.6083,31.4387,31.4468,48500.0
2008-05-02 13:10:00,38.94,39.07,38.94,39.04,38900.0,31.4548,31.5598,31.4548,31.5356,38900.0
2008-05-02 13:20:00,39.02,39.16,39.0,39.14,35900.0,31.5195,31.6325,31.5033,31.6164,35900.0
2008-05-02 13:30:00,39.13,39.15,38.97,38.97,47400.0,31.6083,31.6245,31.4791,31.4791,47400.0
2008-05-02 13:40:00,38.96,39.07,38.91,39.03,49700.0,31.471,31.5598,31.4306,31.5275,49700.0
2008-05-02 13:50:00,39.01,39.04,38.96,38.98,38500.0,31.5114,31.5356,31.471,31.4871,38500.0
2008-05-02 14:00:00,38.97,39.09,38.87,38.87,84000.0,31.4791,31.576,31.3983,31.3983,84000.0
2008-05-02 14:10:00,38.87,39.04,38.87,38.95,47900.0,31.3983,31.5356,31.3983,31.4629,47900.0
2008-05-02 14:20:00,38.95,39.05,38.92,38.98,34500.0,31.4629,31.5437,31.4387,31.4871,34500.0
2008-05-02 14:30:00,38.98,39.1,38.96,39.08,41500.0,31.4871,31.5841,31.471,31.5679,41500.0
2008-05-02 14:40:00,39.09,39.11,39.01,39.07,51200.0,31.576,31.5922,31.5114,31.5598,51200.0
2008-05-02 14:50:00,39.08,39.09,38.97,38.97,41400.0,31.5679,31.576,31.4791,31.4791,41400.0
2008-05-02 15:00:00,38.96,39.07,38.96,39.06,53200.0,31.471,31.5598,31.471,31.5518,53200.0
2008-05-02 15:10:00,39.07,39.27,39.06,39.25,60900.0,31.5598,31.7214,31.5518,31.7052,60900.0
2008-05-02 15:20:00,39.25,39.32,39.24,39.27,73700.0,31.7052,31.7618,31.6972,31.7214,73700.0
2008-05-02 15:30:00,39.27,39.35,39.19,39.34,112100.0,31.7214,31.786,31.6568,31.7779,112100.0
2008-05-02 15:40:00,39.34,39.37,39.29,39.33,148900.0,31.7779,31.8022,31.7376,31.7699,148900.0
2008-05-02 15:50:00,39.33,39.37,39.29,39.35,127500.0,31.7699,31.8022,31.7376,31.786,127500.0
2008-05-05 09:30:00,39.0,39.14,38.65,39.01,56100.0,31.5033,31.6164,31.2206,31.5114,56100.0
2008-05-05 09:40:00,38.95,39.08,38.83,38.95,51600.0,31.4629,31.5679,31.366,31.4629,51600.0
2008-05-05 09:50:00,38.98,39.05,38.81,38.82,39600.0,31.4871,31.5437,31.3498,31.3579,39600.0
2008-05-05 10:00:00,38.82,39.38,38.81,39.37,105100.0,31.3579,31.8103,31.3498,31.8022,105100.0
2008-05-05 10:10:00,39.37,39.38,39.01,39.03,74100.0,31.8022,31.8103,31.5114,31.5275,74100.0
2008-05-05 10:20:00,39.02,39.07,38.97,38.98,73900.0,31.5195,31.5598,31.4791,31.4871,73900.0
2008-05-05 10:30:00,38.98,39.03,38.93,38.95,58400.0,31.4871,31.5275,31.4468,31.4629,58400.0
2008-05-05 10:40:00,38.95,38.96,38.81,38.82,41200.0,31.4629,31.471,31.3498,31.3579,41200.0
2008-05-05 10:50:00,38.83,38.83,38.6,38.6,40700.0,31.366,31.366,31.1802,31.1802,40700.0
2008-05-05 11:00:00,38.6,38.86,38.59,38.69,66200.0,31.1802,31.3902,31.1721,31.2529,66200.0
2008-05-05 11:10:00,38.69,38.71,38.65,38.67,41900.0,31.2529,31.269,31.2206,31.2367,41900.0
2008-05-05 11:20:00,38.66,38.79,38.65,38.65,36100.0,31.2287,31.3337,31.2206,31.2206,36100.0
2008-05-05 11:30:00,38.66,38.99,38.65,38.98,54500.0,31.2287,31.4952,31.2206,31.4871,54500.0
2008-05-05 11:40:00,38.98,39.1,38.95,39.03,43900.0,31.4871,31.5841,31.4629,31.5275,43900.0
2008-05-05 11:50:00,39.02,39.03,38.99,39.01,24800.0,31.5195,31.5275,31.4952,31.5114,24800.0
2008-05-05 12:00:00,39.02,39.13,39.0,39.0,27000.0,31.5195,31.6083,31.5033,31.5033,27000.0
2008-05-05 12:10:00,39.0,39.0,38.87,38.91,36100.0,31.5033,31.5033,31.3983,31.4306,36100.0
2008-05-05 12:20:00,38.91,38.96,38.89,38.9,25300.0,31.4306,31.471,31.4144,31.4225,25300.0
2008-05-05 12:30:00,38.91,38.95,38.9,38.92,21800.0,31.4306,31.4629,31.4225,31.4387,21800.0
2008-05-05 12:40:00,38.94,38.94,38.89,38.92,24400.0,31.4548,31.4548,31.4144,31.4387,24400.0
2008-05-05 12:50:00,38.92,38.98,38.92,38.94,28500.0,31.4387,31.4871,31.4387,31.4548,28500.0
2008-05-05 13:00:00,38.94,39.04,38.92,38.92,27100.0,31.4548,31.5356,31.4387,31.4387,27100.0
2008-05-05 13:10:00,38.93,38.97,38.85,38.87,57000.0,31.4468,31.4791,31.3821,31.3983,57000.0
2008-05-05 13:20:00,38.87,38.88,38.78,38.87,22800.0,31.3983,31.4064,31.3256,31.3983,22800.0
2008-05-05 13:30:00,38.87,38.9,38.75,38.78,52900.0,31.3983,31.4225,31.3014,31.3256,52900.0
2008-05-05 13:40:00,38.76,38.85,38.71,38.79,40800.0,31.3094,31.3821,31.269,31.3337,40800.0
2008-05-05 13:50:00,38.79,38.84,38.75,38.83,28300.0,31.3337,31.3741,31.3014,31.366,28300.0
2008-05-05 14:00:00,38.82,38.82,38.73,38.75,38000.0,31.3579,31.3579,31.2852,31.3014,38000.0
2008-05-05 14:10:00,38.75,38.84,38.74,38.83,35600.0,31.3014,31.3741,31.2933,31.366,35600.0
2008-05-05 14:20:00,38.84,38.97,38.81,38.94,38400.0,31.3741,31.4791,31.3498,31.4548,38400.0
2008-05-05 14:30:00,38.93,38.98,38.84,38.86,32600.0,31.4468,31.4871,31.3741,31.3902,32600.0
2008-05-05 14:40:00,38.86,38.93,38.83,38.92,22800.0,31.3902,31.4468,31.366,31.4387,22800.0
2008-05-05 14:50:00,38.93,38.96,38.83,38.85,20700.0,31.4468,31.471,31.366,31.3821,20700.0
2008-05-05 15:00:00,38.84,38.98,38.84,38.97,28000.0,31.3741,31.4871,31.3741,31.4791,28000.0
2008-05-05 15:10:00,38.96,39.06,38.95,38.99,30500.0,31.471,31.5518,31.4629,31.4952,30500.0
2008-05-05 15:20:00,39.0,39.08,39.0,39.02,27300.0,31.5033,31.5679,31.5033,31.5195,27300.0
2008-05-05 15:30:00,39.03,39.03,38.96,38.96,39200.0,31.5275,31.5275,31.471,31.471,39200.0
2008-05-05 15:40:00,38.97,38.99,38.89,38.89,54200.0,31.4791,31.4952,31.4144,31.4144,54200.0
2008-05-05 15:50:00,38.89,38.94,38.83,38.92,93900.0,31.4144,31.4548,31.366,31.4387,93900.0
2008-05-06 09:30:00,38.78,38.88,38.39,38.61,44800.0,31.3256,31.4064,31.0106,31.1883,44800.0
2008-05-06 09:40:00,38.61,38.85,38.31,38.55,57500.0,31.1883,31.3821,30.9459,31.1398,57500.0
2008-05-06 09:50:00,38.53,38.69,38.44,38.68,46000.0,31.1236,31.2529,31.0509,31.2448,46000.0
2008-05-06 10:00:00,38.68,38.79,38.61,38.65,41800.0,31.2448,31.3337,31.1883,31.2206,41800.0
2008-05-06 10:10:00,38.66,38.83,38.65,38.79,54100.0,31.2287,31.366,31.2206,31.3337,54100.0
2008-05-06 10:20:00,38.81,38.95,38.73,38.73,27400.0,31.3498,31.4629,31.2852,31.2852,27400.0
2008-05-06 10:30:00,38.73,38.79,38.58,38.77,31500.0,31.2852,31.3337,31.164,31.3175,31500.0
2008-05-06 10:40:00,38.75,38.95,38.75,38.94,27100.0,31.3014,31.4629,31.3014,31.4548,27100.0
2008-05-06 10:50:00,38.94,39.08,38.89,39.06,28200.0,31.4548,31.5679,31.4144,31.5518,28200.0
2008-05-06 11:00:00,39.06,39.14,38.99,39.0,81300.0,31.5518,31.6164,31.4952,31.5033,81300.0
2008-05-06 11:10:00,38.99,39.18,38.98,39.0,35600.0,31.4952,31.6487,31.4871,31.5033,35600.0
2008-05-06 11:20:00,39.01,39.08,38.97,39.04,23900.0,31.5114,31.5679,31.4791,31.5356,23900.0
2008-05-06 11:30:00,39.02,39.06,38.97,39.03,21200.0,31.5195,31.5518,31.4791,31.5275,21200.0
2008-05-06 11:40:00,39.01,39.08,39.0,39.0,67200.0,31.5114,31.5679,31.5033,31.5033,67200.0
2008-05-06 11:50:00,39.02,39.15,39.02,39.11,46400.0,31.5195,31.6245,31.5195,31.5922,46400.0
2008-05-06 12:00:00,39.14,39.5,39.14,39.48,71300.0,31.6164,31.9072,31.6164,31.891,71300.0
2008-05-06 12:10:00,39.47,39.54,39.42,39.49,47200.0,31.883,31.9395,31.8426,31.8991,47200.0
2008-05-06 12:20:00,39.47,39.65,39.47,39.55,34500.0,31.883,32.0284,31.883,31.9476,34500.0
2008-05-06 12:30:00,39.57,39.58,39.34,39.43,22500.0,31.9637,31.9718,31.7779,31.8506,22500.0
2008-05-06 12:40:00,39.43,39.6,39.43,39.54,27400.0,31.8506,31.988,31.8506,31.9395,27400.0
2008-05-06 12:50:00,39.54,39.75,39.54,39.6,36000.0,31.9395,32.1091,31.9395,31.988,36000.0
2008-05-06 13:00:00,39.59,39.67,39.49,39.65,28100.0,31.9799,32.0445,31.8991,32.0284,28100.0
2008-05-06 13:10:00,39.65,39.65,39.53,39.56,22600.0,32.0284,32.0284,31.9314,31.9557,22600.0
2008-05-06 13:20:00,39.55,39.59,39.45,39.54,36500.0,31.9476,31.9799,31.8668,31.9395,36500.0
2008-05-06 13:30:00,39.54,39.54,39.44,39.5,16300.0,31.9395,31.9395,31.8587,31.9072,16300.0
2008-05-06 13:40:00,39.5,39.6,39.46,39.47,30200.0,31.9072,31.988,31.8749,31.883,30200.0
2008-05-06 13:50:00,39.47,39.56,39.47,39.54,20700.0,31.883,31.9557,31.883,31.9395,20700.0
2008-05-06 14:00:00,39.55,39.59,39.35,39.35,62500.0,31.9476,31.9799,31.786,31.786,62500.0
2008-05-06 14:10:00,39.36,39.44,39.34,39.35,35000.0,31.7941,31.8587,31.7779,31.786,35000.0
2008-05-06 14:20:00,39.35,39.45,39.33,39.43,22400.0,31.786,31.8668,31.7699,31.8506,22400.0
2008-05-06 14:30:00,39.43,39.54,39.43,39.48,29000.0,31.8506,31.9395,31.8506,31.891,29000.0
2008-05-06 14:40:00,39.47,39.66,39.43,39.65,90600.0,31.883,32.0364,31.8506,32.0284,90600.0
2008-05-06 14:50:00,39.64,39.72,39.63,39.66,52200.0,32.0203,32.0849,32.0122,32.0364,52200.0
2008-05-06 15:00:00,39.68,39.74,39.62,39.72,94600.0,32.0526,32.1011,32.0041,32.0849,94600.0
2008-05-06 15:10:00,39.73,39.79,39.73,39.75,86000.0,32.093,32.1414,32.093,32.1091,86000.0
2008-05-06 15:20:00,39.75,39.86,39.74,39.84,88500.0,32.1091,32.198,32.1011,32.1818,88500.0
2008-05-06 15:30:00,39.85,40.02,39.85,40.01,161200.0,32.1899,32.3272,32.1899,32.3192,161200.0
2008-05-06 15:40:00,40.01,40.02,39.95,39.95,165300.0,32.3192,32.3272,32.2707,32.2707,165300.0
2008-05-06 15:50:00,39.96,40.04,39.93,40.01,271300.0,32.2788,32.3434,32.2545,32.3192,271300.0
2008-05-07 09:30:00,39.9,40.4,39.9,40.4,81200.0,32.2303,32.6342,32.2303,32.6342,81200.0
2008-05-07 09:40:00,40.39,40.41,40.04,40.36,111500.0,32.6261,32.6423,32.3434,32.6019,111500.0
2008-05-07 09:50:00,40.37,40.66,40.33,40.52,62500.0,32.61,32.8442,32.5776,32.7311,62500.0
2008-05-07 10:00:00,40.51,40.59,40.25,40.37,62800.0,32.723,32.7877,32.513,32.61,62800.0
2008-05-07 10:10:00,40.37,40.53,40.32,40.51,58700.0,32.61,32.7392,32.5696,32.723,58700.0
2008-05-07 10:20:00,40.5,40.75,40.5,40.71,70600.0,32.715,32.9169,32.715,32.8846,70600.0
2008-05-07 10:30:00,40.72,40.97,40.68,40.96,140600.0,32.8927,33.0946,32.8604,33.0865,140600.0
2008-05-07 10:40:00,40.96,41.07,40.74,40.79,112900.0,33.0865,33.1754,32.9088,32.9492,112900.0
2008-05-07 10:50:00,40.79,40.97,40.79,40.88,120100.0,32.9492,33.0946,32.9492,33.0219,120100.0
2008-05-07 11:00:00,40.86,40.95,40.81,40.93,107600.0,33.0058,33.0785,32.9654,33.0623,107600.0
2008-05-07 11:10:00,40.94,41.06,40.68,40.74,105400.0,33.0704,33.1673,32.8604,32.9088,105400.0
2008-05-07 11:20:00,40.73,40.73,40.61,40.63,59000.0,32.9008,32.9008,32.8038,32.82,59000.0
2008-05-07 11:30:00,40.64,40.65,40.52,40.54,50300.0,32.8281,32.8361,32.7311,32.7473,50300.0
2008-05-07 11:40:00,40.54,40.56,40.5,40.53,31200.0,32.7473,32.7634,32.715,32.7392,31200.0
2008-05-07 11:50:00,40.52,40.69,40.5,40.62,48800.0,32.7311,32.8684,32.715,32.8119,48800.0
2008-05-07 12:00:00,40.59,40.68,40.54,40.58,39400.0,32.7877,32.8604,32.7473,32.7796,39400.0
2008-05-07 12:10:00,40.56,40.61,40.45,40.53,59600.0,32.7634,32.8038,32.6746,32.7392,59600.0
2008-05-07 12:20:00,40.51,40.53,40.39,40.41,33600.0,32.723,32.7392,32.6261,32.6423,33600.0
2008-05-07 12:30:00,40.4,40.5,40.39,40.49,37200.0,32.6342,32.715,32.6261,32.7069,37200.0
2008-05-07 12:40:00,40.48,40.51,40.46,40.47,31100.0,32.6988,32.723,32.6827,32.6907,31100.0
2008-05-07 12:50:00,40.46,40.64,40.44,40.63,48400.0,32.6827,32.8281,32.6665,32.82,48400.0
2008-05-07 13:00:00,40.62,40.63,40.35,40.36,43100.0,32.8119,32.82,32.5938,32.6019,43100.0
2008-05-07 13:10:00,40.36,40.43,40.31,40.43,53800.0,32.6019,32.6584,32.5615,32.6584,53800.0
2008-05-07 13:20:00,40.43,40.56,40.4,40.43,36500.0,32.6584,32.7634,32.6342,32.6584,36500.0
2008-05-07 13:30:00,40.44,40.48,40.4,40.41,28900.0,32.6665,32.6988,32.6342,32.6423,28900.0
2008-05-07 13:40:00,40.43,40.53,40.39,40.53,50100.0,32.6584,32.7392,32.6261,32.7392,50100.0
2008-05-07 13:50:00,40.55,40.55,40.33,40.39,36800.0,32.7554,32.7554,32.5776,32.6261,36800.0
2008-05-07 14:00:00,40.4,40.49,40.4,40.48,41900.0,32.6342,32.7069,32.6342,32.6988,41900.0
2008-05-07 14:10:00,40.47,40.55,40.44,40.44,73500.0,32.6907,32.7554,32.6665,32.6665,73500.0
2008-05-07 14:20:00,40.42,40.46,40.24,40.24,61600.0,32.6503,32.6827,32.5049,32.5049,61600.0
2008-05-07 14:30:00,40.24,40.25,39.9,39.91,242300.0,32.5049,32.513,32.2303,32.2384,242300.0
2008-05-07 14:40:00,39.9,40.09,39.89,40.05,68600.0,32.2303,32.3838,32.2222,32.3515,68600.0
2008-05-07 14:50:00,40.03,40.03,39.93,40.01,107600.0,32.3353,32.3353,32.2545,32.3192,107600.0
2008-05-07 15:00:00,39.98,40.1,39.96,40.02,74800.0,32.2949,32.3919,32.2788,32.3272,74800.0
2008-05-07 15:10:00,40.02,40.19,40.01,40.15,66800.0,32.3272,32.4646,32.3192,32.4322,66800.0
2008-05-07 15:20:00,40.16,40.16,39.86,39.9,74400.0,32.4403,32.4403,32.198,32.2303,74400.0
2008-05-07 15:30:00,39.89,40.02,39.82,39.93,73200.0,32.2222,32.3272,32.1657,32.2545,73200.0
2008-05-07 15:40:00,39.92,40.06,39.86,39.95,87600.0,32.2465,32.3595,32.198,32.2707,87600.0
2008-05-07 15:50:00,39.94,39.99,39.87,39.98,162500.0,32.2626,32.303,32.2061,32.2949,162500.0
2008-05-08 09:30:00,39.69,39.95,39.68,39.83,31700.0,32.0607,32.2707,32.0526,32.1738,31700.0
2008-05-08 09:40:00,39.83,40.08,39.64,40.05,47900.0,32.1738,32.3757,32.0203,32.3515,47900.0
2008-05-08 09:50:00,40.01,40.23,39.94,39.97,46700.0,32.3192,32.4969,32.2626,32.2868,46700.0
2008-05-08 10:00:00,39.96,40.09,39.9,39.91,42500.0,32.2788,32.3838,32.2303,32.2384,42500.0
2008-05-08 10:10:00,39.91,39.96,39.69,39.69,71800.0,32.2384,32.2788,32.0607,32.0607,71800.0
2008-05-08 10:20:00,39.69,39.88,39.63,39.85,55500.0,32.0607,32.2141,32.0122,32.1899,55500.0
2008-05-08 10:30:00,39.86,39.87,39.57,39.65,55600.0,32.198,32.2061,31.9637,32.0284,55600.0
2008-05-08 10:40:00,39.65,39.72,39.46,39.47,40900.0,32.0284,32.0849,31.8749,31.883,40900.0
2008-05-08 10:50:00,39.46,39.5,39.27,39.5,33300.0,31.8749,31.9072,31.7214,31.9072,33300.0
2008-05-08 11:00:00,39.51,39.73,39.4,39.67,67100.0,31.9153,32.093,31.8264,32.0445,67100.0
2008-05-08 11:10:00,39.67,39.67,39.51,39.55,47600.0,32.0445,32.0445,31.9153,31.9476,47600.0
2008-05-08 11:20:00,39.54,39.62,39.53,39.55,54300.0,31.9395,32.0041,31.9314,31.9476,54300.0
2008-05-08 11:30:00,39.54,39.57,39.37,39.38,26800.0,31.9395,31.9637,31.8022,31.8103,26800.0
2008-05-08 11:40:00,39.38,39.45,39.33,39.39,31600.0,31.8103,31.8668,31.7699,31.8183,31600.0
2008-05-08 11:50:00,39.39,39.54,39.36,39.47,38000.0,31.8183,31.9395,31.7941,31.883,38000.0
2008-05-08 12:00:00,39.47,39.49,39.38,39.42,47700.0,31.883,31.8991,31.8103,31.8426,47700.0
2008-05-08 12:10:00,39.42,39.45,39.32,39.34,34100.0,31.8426,31.8668,31.7618,31.7779,34100.0
2008-05-08 12:20:00,39.34,39.34,39.27,39.27,27600.0,31.7779,31.7779,31.7214,31.7214,27600.0
2008-05-08 12:30:00,39.28,39.28,39.24,39.24,23500.0,31.7295,31.7295,31.6972,31.6972,23500.0
2008-05-08 12:40:00,39.24,39.24,39.15,39.19,26500.0,31.6972,31.6972,31.6245,31.6568,26500.0
2008-05-08 12:50:00,39.19,39.22,39.19,39.2,17900.0,31.6568,31.681,31.6568,31.6649,17900.0
2008-05-08 13:00:00,39.21,39.27,39.2,39.21,17300.0,31.6729,31.7214,31.6649,31.6729,17300.0
2008-05-08 13:10:00,39.2,39.21,39.13,39.15,23300.0,31.6649,31.6729,31.6083,31.6245,23300.0
2008-05-08 13:20:00,39.16,39.48,39.16,39.47,38900.0,31.6325,31.891,31.6325,31.883,38900.0
2008-05-08 13:30:00,39.47,39.63,39.47,39.48,45500.0,31.883,32.0122,31.883,31.891,45500.0
2008-05-08 13:40:00,39.47,39.49,39.44,39.49,20200.0,31.883,31.8991,31.8587,31.8991,20200.0
2008-05-08 13:50:00,39.47,39.7,39.47,39.66,32800.0,31.883,32.0687,31.883,32.0364,32800.0
2008-05-08 14:00:00,39.65,39.67,39.47,39.48,31600.0,32.0284,32.0445,31.883,31.891,31600.0
2008-05-08 14:10:00,39.47,39.49,39.35,39.36,24400.0,31.883,31.8991,31.786,31.7941,24400.0
2008-05-08 14:20:00,39.35,39.46,39.29,39.3,34100.0,31.786,31.8749,31.7376,31.7456,34100.0
2008-05-08 14:30:00,39.28,39.36,39.24,39.33,62200.0,31.7295,31.7941,31.6972,31.7699,62200.0
2008-05-08 14:40:00,39.34,39.34,39.25,39.27,46200.0,31.7779,31.7779,31.7052,31.7214,46200.0
2008-05-08 14:50:00,39.28,39.36,39.24,39.31,58400.0,31.7295,31.7941,31.6972,31.7537,58400.0
2008-05-08 15:00:00,39.3,39.4,39.26,39.31,47900.0,31.7456,31.8264,31.7133,31.7537,47900.0
2008-05-08 15:10:00,39.31,39.33,39.11,39.16,42000.0,31.7537,31.7699,31.5922,31.6325,42000.0
2008-05-08 15:20:00,39.15,39.19,39.08,39.16,71700.0,31.6245,31.6568,31.5679,31.6325,71700.0
2008-05-08 15:30:00,39.14,39.26,39.12,39.14,64800.0,31.6164,31.7133,31.6002,31.6164,64800.0
2008-05-08 15:40:00,39.15,39.27,39.05,39.27,72400.0,31.6245,31.7214,31.5437,31.7214,72400.0
2008-05-08 15:50:00,39.27,39.39,39.26,39.34,121900.0,31.7214,31.8183,31.7133,31.7779,121900.0
2008-05-09 09:30:00,39.52,39.72,39.19,39.25,107500.0,31.9233,32.0849,31.6568,31.7052,107500.0
2008-05-09 09:40:00,39.25,39.56,39.16,39.55,114400.0,31.7052,31.9557,31.6325,31.9476,114400.0
2008-05-09 09:50:00,39.55,39.69,39.5,39.51,58300.0,31.9476,32.0607,31.9072,31.9153,58300.0
2008-05-09 10:00:00,39.51,39.8,39.45,39.74,47200.0,31.9153,32.1495,31.8668,32.1011,47200.0
2008-05-09 10:10:00,39.72,39.75,39.19,39.27,36000.0,32.0849,32.1091,31.6568,31.7214,36000.0
2008-05-09 10:20:00,39.31,39.71,39.23,39.69,60500.0,31.7537,32.0768,31.6891,32.0607,60500.0
2008-05-09 10:30:00,39.68,39.83,39.6,39.8,67000.0,32.0526,32.1738,31.988,32.1495,67000.0
2008-05-09 10:40:00,39.8,40.08,39.8,40.04,57500.0,32.1495,32.3757,32.1495,32.3434,57500.0
2008-05-09 10:50:00,40.02,40.06,39.88,39.88,60100.0,32.3272,32.3595,32.2141,32.2141,60100.0
2008-05-09 11:00:00,39.88,39.9,39.71,39.74,28600.0,32.2141,32.2303,32.0768,32.1011,28600.0
2008-05-09 11:10:00,39.75,39.77,39.56,39.62,18300.0,32.1091,32.1253,31.9557,32.0041,18300.0
2008-05-09 11:20:00,39.63,39.65,39.46,39.46,36900.0,32.0122,32.0284,31.8749,31.8749,36900.0
2008-05-09 11:30:00,39.46,39.47,39.29,39.29,44900.0,31.8749,31.883,31.7376,31.7376,44900.0
2008-05-09 11:40:00,39.3,39.32,39.19,39.25,25300.0,31.7456,31.7618,31.6568,31.7052,25300.0
2008-05-09 11:50:00,39.27,39.27,39.08,39.08,25100.0,31.7214,31.7214,31.5679,31.5679,25100.0
2008-05-09 12:00:00,39.09,39.1,39.0,39.0,18400.0,31.576,31.5841,31.5033,31.5033,18400.0
2008-05-09 12:10:00,39.0,39.1,39.0,39.09,23200.0,31.5033,31.5841,31.5033,31.576,23200.0
2008-05-09 12:20:00,39.1,39.12,39.03,39.08,8600.0,31.5841,31.6002,31.5275,31.5679,8600.0
2008-05-09 12:30:00,39.09,39.15,38.98,39.05,33500.0,31.576,31.6245,31.4871,31.5437,33500.0
2008-05-09 12:40:00,39.05,39.08,39.0,39.08,9000.0,31.5437,31.5679,31.5033,31.5679,9000.0
2008-05-09 12:50:00,39.08,39.22,39.08,39.22,9800.0,31.5679,31.681,31.5679,31.681,9800.0
2008-05-09 13:00:00,39.2,39.21,39.05,39.07,17200.0,31.6649,31.6729,31.5437,31.5598,17200.0
2008-05-09 13:10:00,39.09,39.1,39.0,39.0,7500.0,31.576,31.5841,31.5033,31.5033,7500.0
2008-05-09 13:20:00,39.0,39.09,38.99,39.05,19700.0,31.5033,31.576,31.4952,31.5437,19700.0
2008-05-09 13:30:00,39.03,39.12,39.0,39.1,16900.0,31.5275,31.6002,31.5033,31.5841,16900.0
2008-05-09 13:40:00,39.12,39.17,39.11,39.16,10400.0,31.6002,31.6406,31.5922,31.6325,10400.0
2008-05-09 13:50:00,39.16,39.25,39.11,39.22,14800.0,31.6325,31.7052,31.5922,31.681,14800.0
2008-05-09 14:00:00,39.22,39.24,39.06,39.1,18200.0,31.681,31.6972,31.5518,31.5841,18200.0
2008-05-09 14:10:00,39.1,39.27,39.1,39.23,19100.0,31.5841,31.7214,31.5841,31.6891,19100.0
2008-05-09 14:20:00,39.25,39.25,39.11,39.15,16500.0,31.7052,31.7052,31.5922,31.6245,16500.0
2008-05-09 14:30:00,39.17,39.19,39.11,39.15,12700.0,31.6406,31.6568,31.5922,31.6245,12700.0
2008-05-09 14:40:00,39.18,39.21,39.13,39.13,13600.0,31.6487,31.6729,31.6083,31.6083,13600.0
2008-05-09 14:50:00,39.11,39.15,39.08,39.12,14400.0,31.5922,31.6245,31.5679,31.6002,14400.0
2008-05-09 15:00:00,39.11,39.23,39.11,39.19,21000.0,31.5922,31.6891,31.5922,31.6568,21000.0
2008-05-09 15:10:00,39.19,39.2,39.15,39.18,48100.0,31.6568,31.6649,31.6245,31.6487,48100.0
2008-05-09 15:20:00,39.18,39.3,39.1,39.29,107900.0,31.6487,31.7456,31.5841,31.7376,107900.0
2008-05-09 15:30:00,39.3,39.39,39.25,39.39,78400.0,31.7456,31.8183,31.7052,31.8183,78400.0
2008-05-09 15:40:00,39.39,39.44,39.24,39.35,163200.0,31.8183,31.8587,31.6972,31.786,163200.0
2008-05-09 15:50:00,39.35,39.52,39.34,39.46,229600.0,31.786,31.9233,31.7779,31.8749,229600.0
2008-05-12 09:30:00,39.29,40.05,39.23,40.01,56700.0,31.7376,32.3515,31.6891,32.3192,56700.0
2008-05-12 09:40:00,39.97,40.17,39.91,39.93,42700.0,32.2868,32.4484,32.2384,32.2545,42700.0
2008-05-12 09:50:00,39.91,39.99,39.68,39.97,24700.0,32.2384,32.303,32.0526,32.2868,24700.0
2008-05-12 10:00:00,39.96,39.99,39.64,39.65,33200.0,32.2788,32.303,32.0203,32.0284,33200.0
2008-05-12 10:10:00,39.66,39.76,39.57,39.62,19100.0,32.0364,32.1172,31.9637,32.0041,19100.0
2008-05-12 10:20:00,39.59,39.71,39.59,39.63,22100.0,31.9799,32.0768,31.9799,32.0122,22100.0
2008-05-12 10:30:00,39.62,39.8,39.53,39.78,50300.0,32.0041,32.1495,31.9314,32.1334,50300.0
2008-05-12 10:40:00,39.78,39.97,39.74,39.97,44600.0,32.1334,32.2868,32.1011,32.2868,44600.0
2008-05-12 10:50:00,39.96,40.05,39.89,40.01,46700.0,32.2788,32.3515,32.2222,32.3192,46700.0
2008-05-12 11:00:00,40.0,40.13,39.98,40.01,78700.0,32.3111,32.4161,32.2949,32.3192,78700.0
2008-05-12 11:10:00,40.01,40.01,39.94,39.95,24200.0,32.3192,32.3192,32.2626,32.2707,24200.0
2008-05-12 11:20:00,39.95,40.14,39.95,40.14,41200.0,32.2707,32.4242,32.2707,32.4242,41200.0
2008-05-12 11:30:00,40.14,40.14,40.03,40.04,11400.0,32.4242,32.4242,32.3353,32.3434,11400.0
2008-05-12 11:40:00,40.05,40.17,40.03,40.15,21600.0,32.3515,32.4484,32.3353,32.4322,21600.0
2008-05-12 11:50:00,40.15,40.44,40.15,40.35,80100.0,32.4322,32.6665,32.4322,32.5938,80100.0
2008-05-12 12:00:00,40.34,40.57,40.33,40.57,48800.0,32.5857,32.7715,32.5776,32.7715,48800.0
2008-05-12 12:10:00,40.58,40.71,40.32,40.39,112400.0,32.7796,32.8846,32.5696,32.6261,112400.0
2008-05-12 12:20:00,40.39,40.52,40.33,40.51,30700.0,32.6261,32.7311,32.5776,32.723,30700.0
2008-05-12 12:30:00,40.51,40.6,40.49,40.51,33300.0,32.723,32.7957,32.7069,32.723,33300.0
2008-05-12 12:40:00,40.51,40.51,40.41,40.45,71000.0,32.723,32.723,32.6423,32.6746,71000.0
2008-05-12 12:50:00,40.46,40.55,40.38,40.4,22400.0,32.6827,32.7554,32.618,32.6342,22400.0
2008-05-12 13:00:00,40.39,40.48,40.36,40.37,21900.0,32.6261,32.6988,32.6019,32.61,21900.0
2008-05-12 13:10:00,40.37,40.42,40.35,40.39,10200.0,32.61,32.6503,32.5938,32.6261,10200.0
2008-05-12 13:20:00,40.4,40.5,40.38,40.5,52400.0,32.6342,32.715,32.618,32.715,52400.0
2008-05-12 13:30:00,40.5,40.54,40.45,40.5,89100.0,32.715,32.7473,32.6746,32.715,89100.0
2008-05-12 13:40:00,40.5,40.6,40.49,40.58,56000.0,32.715,32.7957,32.7069,32.7796,56000.0
2008-05-12 13:50:00,40.59,40.61,40.54,40.59,31500.0,32.7877,32.8038,32.7473,32.7877,31500.0
2008-05-12 14:00:00,40.58,40.72,40.53,40.7,83900.0,32.7796,32.8927,32.7392,32.8765,83900.0
2008-05-12 14:10:00,40.71,40.78,40.7,40.74,54900.0,32.8846,32.9411,32.8765,32.9088,54900.0
2008-05-12 14:20:00,40.74,41.0,40.74,40.93,103100.0,32.9088,33.1189,32.9088,33.0623,103100.0
2008-05-12 14:30:00,40.93,40.97,40.9,40.93,48100.0,33.0623,33.0946,33.0381,33.0623,48100.0
2008-05-12 14:40:00,40.94,41.1,40.93,41.08,83900.0,33.0704,33.1996,33.0623,33.1835,83900.0
2008-05-12 14:50:00,41.09,41.22,41.06,41.1,90900.0,33.1916,33.2966,33.1673,33.1996,90900.0
2008-05-12 15:00:00,41.1,41.21,41.0,41.18,95200.0,33.1996,33.2885,33.1189,33.2643,95200.0
2008-05-12 15:10:00,41.18,41.2,41.07,41.14,150800.0,33.2643,33.2804,33.1754,33.2319,150800.0
2008-05-12 15:20:00,41.13,41.14,40.96,41.0,277200.0,33.2239,33.2319,33.0865,33.1189,277200.0
2008-05-12 15:30:00,41.0,41.03,40.85,40.98,223400.0,33.1189,33.1431,32.9977,33.1027,223400.0
2008-05-12 15:40:00,40.97,40.98,40.8,40.91,240900.0,33.0946,33.1027,32.9573,33.0462,240900.0
2008-05-12 15:50:00,40.91,40.98,40.85,40.94,295300.0,33.0462,33.1027,32.9977,33.0704,295300.0
2008-05-13 09:30:00,41.49,42.49,41.23,41.5,209100.0,33.5147,34.3224,33.3046,33.5227,209100.0
2008-05-13 09:40:00,41.5,41.97,41.4,41.93,136800.0,33.5227,33.9024,33.442,33.8701,136800.0
2008-05-13 09:50:00,41.92,42.26,41.9,42.18,255200.0,33.862,34.1367,33.8459,34.072,255200.0
2008-05-13 10:00:00,42.18,42.5,42.18,42.37,272500.0,34.072,34.3305,34.072,34.2255,272500.0
2008-05-13 10:10:00,42.38,42.8,42.36,42.79,344600.0,34.2336,34.5729,34.2174,34.5648,344600.0
2008-05-13 10:20:00,42.79,43.02,42.5,42.65,262100.0,34.5648,34.7506,34.3305,34.4517,262100.0
2008-05-13 10:30:00,42.65,42.8,42.55,42.75,160500.0,34.4517,34.5729,34.3709,34.5325,160500.0
2008-05-13 10:40:00,42.77,42.82,42.51,42.52,141700.0,34.5486,34.589,34.3386,34.3467,141700.0
2008-05-13 10:50:00,42.52,42.52,42.28,42.45,107800.0,34.3467,34.3467,34.1528,34.2901,107800.0
2008-05-13 11:00:00,42.45,42.5,42.36,42.5,86100.0,34.2901,34.3305,34.2174,34.3305,86100.0
2008-05-13 11:10:00,42.5,42.63,42.42,42.42,132100.0,34.3305,34.4355,34.2659,34.2659,132100.0
2008-05-13 11:20:00,42.42,42.43,42.23,42.27,81700.0,34.2659,34.274,34.1124,34.1447,81700.0
2008-05-13 11:30:00,42.26,42.42,42.23,42.34,104800.0,34.1367,34.2659,34.1124,34.2013,104800.0
2008-05-13 11:40:00,42.34,42.51,42.32,42.42,121600.0,34.2013,34.3386,34.1851,34.2659,121600.0
2008-05-13 11:50:00,42.43,42.45,42.3,42.39,130600.0,34.274,34.2901,34.169,34.2417,130600.0
2008-05-13 12:00:00,42.38,42.59,42.35,42.55,166800.0,34.2336,34.4032,34.2094,34.3709,166800.0
2008-05-13 12:10:00,42.56,42.58,42.4,42.53,72300.0,34.379,34.3951,34.2497,34.3548,72300.0
2008-05-13 12:20:00,42.54,42.61,42.47,42.51,59200.0,34.3628,34.4194,34.3063,34.3386,59200.0
2008-05-13 12:30:00,42.51,42.57,42.46,42.54,68400.0,34.3386,34.3871,34.2982,34.3628,68400.0
2008-05-13 12:40:00,42.54,42.6,42.39,42.42,138600.0,34.3628,34.4113,34.2417,34.2659,138600.0
2008-05-13 12:50:00,42.42,42.5,42.3,42.37,64600.0,34.2659,34.3305,34.169,34.2255,64600.0
2008-05-13 13:00:00,42.37,42.4,42.29,42.37,40900.0,34.2255,34.2497,34.1609,34.2255,40900.0
2008-05-13 13:10:00,42.37,42.37,42.28,42.3,42700.0,34.2255,34.2255,34.1528,34.169,42700.0
2008-05-13 13:20:00,42.3,42.35,42.29,42.33,55700.0,34.169,34.2094,34.1609,34.1932,55700.0
2008-05-13 13:30:00,42.32,42.41,42.31,42.37,44100.0,34.1851,34.2578,34.177,34.2255,44100.0
2008-05-13 13:40:00,42.37,42.4,42.32,42.4,28500.0,34.2255,34.2497,34.1851,34.2497,28500.0
2008-05-13 13:50:00,42.39,42.63,42.38,42.57,126300.0,34.2417,34.4355,34.2336,34.3871,126300.0
2008-05-13 14:00:00,42.57,42.9,42.56,42.87,173400.0,34.3871,34.6536,34.379,34.6294,173400.0
2008-05-13 14:10:00,42.86,42.88,42.76,42.82,136700.0,34.6213,34.6375,34.5405,34.589,136700.0
2008-05-13 14:20:00,42.83,42.87,42.72,42.87,118700.0,34.5971,34.6294,34.5082,34.6294,118700.0
2008-05-13 14:30:00,42.87,43.0,42.84,43.0,136300.0,34.6294,34.7344,34.6052,34.7344,136300.0
2008-05-13 14:40:00,42.99,43.03,42.97,43.0,260700.0,34.7263,34.7586,34.7102,34.7344,260700.0
2008-05-13 14:50:00,43.0,43.09,43.0,43.04,139800.0,34.7344,34.8071,34.7344,34.7667,139800.0
2008-05-13 15:00:00,43.04,43.09,43.04,43.06,98600.0,34.7667,34.8071,34.7667,34.7829,98600.0
2008-05-13 15:10:00,43.06,43.08,42.83,42.84,108400.0,34.7829,34.799,34.5971,34.6052,108400.0
2008-05-13 15:20:00,42.83,42.88,42.78,42.88,208000.0,34.5971,34.6375,34.5567,34.6375,208000.0
2008-05-13 15:30:00,42.87,42.97,42.82,42.83,196000.0,34.6294,34.7102,34.589,34.5971,196000.0
2008-05-13 15:40:00,42.83,42.85,42.72,42.73,243900.0,34.5971,34.6132,34.5082,34.5163,243900.0
2008-05-13 15:50:00,42.74,42.84,42.73,42.79,400000.0,34.5244,34.6052,34.5163,34.5648,400000.0
2008-05-14 09:30:00,42.98,43.15,42.72,43.15,62700.0,34.7183,34.8556,34.5082,34.8556,62700.0
2008-05-14 09:40:00,43.1,43.45,43.1,43.4,104500.0,34.8152,35.0979,34.8152,35.0575,104500.0
2008-05-14 09:50:00,43.38,43.76,43.33,43.51,131200.0,35.0414,35.3483,35.001,35.1464,131200.0
2008-05-14 10:00:00,43.51,43.64,43.36,43.37,88000.0,35.1464,35.2514,35.0252,35.0333,88000.0
2008-05-14 10:10:00,43.4,43.4,43.35,43.39,82000.0,35.0575,35.0575,35.0171,35.0494,82000.0
2008-05-14 10:20:00,43.39,43.4,43.21,43.35,142300.0,35.0494,35.0575,34.904,35.0171,142300.0
2008-05-14 10:30:00,43.35,43.52,43.32,43.44,114100.0,35.0171,35.1545,34.9929,35.0898,114100.0
2008-05-14 10:40:00,43.44,43.67,43.4,43.67,149800.0,35.0898,35.2756,35.0575,35.2756,149800.0
2008-05-14 10:50:00,43.68,43.68,43.3,43.33,119200.0,35.2837,35.2837,34.9767,35.001,119200.0
2008-05-14 11:00:00,43.32,43.37,43.22,43.25,65300.0,34.9929,35.0333,34.9121,34.9364,65300.0
2008-05-14 11:10:00,43.25,43.27,43.2,43.26,36200.0,34.9364,34.9525,34.896,34.9444,36200.0
2008-05-14 11:20:00,43.25,43.42,43.22,43.42,44400.0,34.9364,35.0737,34.9121,35.0737,44400.0
2008-05-14 11:30:00,43.4,43.41,43.33,43.37,36100.0,35.0575,35.0656,35.001,35.0333,36100.0
2008-05-14 11:40:00,43.37,43.51,43.37,43.49,139800.0,35.0333,35.1464,35.0333,35.1302,139800.0
2008-05-14 11:50:00,43.49,43.52,43.43,43.49,66100.0,35.1302,35.1545,35.0818,35.1302,66100.0
2008-05-14 12:00:00,43.49,43.55,43.43,43.54,64900.0,35.1302,35.1787,35.0818,35.1706,64900.0
2008-05-14 12:10:00,43.54,43.56,42.73,43.53,51400.0,35.1706,35.1868,34.5163,35.1625,51400.0
2008-05-14 12:20:00,43.53,43.61,43.51,43.55,65000.0,35.1625,35.2272,35.1464,35.1787,65000.0
2008-05-14 12:30:00,43.55,43.67,43.54,43.65,71200.0,35.1787,35.2756,35.1706,35.2595,71200.0
2008-05-14 12:40:00,43.63,43.74,43.62,43.71,106000.0,35.2433,35.3322,35.2352,35.3079,106000.0
2008-05-14 12:50:00,43.71,43.74,43.62,43.62,47400.0,35.3079,35.3322,35.2352,35.2352,47400.0
2008-05-14 13:00:00,43.62,43.7,43.55,43.68,31600.0,35.2352,35.2999,35.1787,35.2837,31600.0
2008-05-14 13:10:00,43.69,43.74,43.53,43.56,51200.0,35.2918,35.3322,35.1625,35.1868,51200.0
2008-05-14 13:20:00,43.57,43.63,43.55,43.56,16100.0,35.1948,35.2433,35.1787,35.1868,16100.0
2008-05-14 13:30:00,43.56,43.64,43.51,43.6,33900.0,35.1868,35.2514,35.1464,35.2191,33900.0
2008-05-14 13:40:00,43.59,43.65,43.5,43.5,35000.0,35.211,35.2595,35.1383,35.1383,35000.0
2008-05-14 13:50:00,43.5,43.6,43.49,43.57,37600.0,35.1383,35.2191,35.1302,35.1948,37600.0
2008-05-14 14:00:00,43.57,43.64,43.57,43.59,34200.0,35.1948,35.2514,35.1948,35.211,34200.0
2008-05-14 14:10:00,43.58,43.63,43.54,43.63,51700.0,35.2029,35.2433,35.1706,35.2433,51700.0
2008-05-14 14:20:00,43.62,43.63,43.55,43.57,50200.0,35.2352,35.2433,35.1787,35.1948,50200.0
2008-05-14 14:30:00,43.57,43.65,43.48,43.54,59700.0,35.1948,35.2595,35.1221,35.1706,59700.0
2008-05-14 14:40:00,43.53,43.54,43.46,43.49,48400.0,35.1625,35.1706,35.106,35.1302,48400.0
2008-05-14 14:50:00,43.48,43.55,43.43,43.48,39200.0,35.1221,35.1787,35.0818,35.1221,39200.0
2008-05-14 15:00:00,43.48,43.49,43.38,43.4,44500.0,35.1221,35.1302,35.0414,35.0575,44500.0
2008-05-14 15:10:00,43.4,43.5,43.34,43.5,64400.0,35.0575,35.1383,35.0091,35.1383,64400.0
2008-05-14 15:20:00,43.49,43.61,43.49,43.6,203300.0,35.1302,35.2272,35.1302,35.2191,203300.0
2008-05-14 15:30:00,43.6,43.61,43.49,43.52,116100.0,35.2191,35.2272,35.1302,35.1545,116100.0
2008-05-14 15:40:00,43.53,43.56,43.42,43.42,138300.0,35.1625,35.1868,35.0737,35.0737,138300.0
2008-05-14 15:50:00,43.43,43.46,43.28,43.35,114300.0,35.0818,35.106,34.9606,35.0171,114300.0
2008-05-15 09:30:00,43.1,43.25,42.89,42.94,66200.0,34.8152,34.9364,34.6456,34.6859,66200.0
2008-05-15 09:40:00,42.97,43.0,42.73,42.95,64800.0,34.7102,34.7344,34.5163,34.694,64800.0
2008-05-15 09:50:00,42.93,42.98,42.78,42.93,28800.0,34.6779,34.7183,34.5567,34.6779,28800.0
2008-05-15 10:00:00,42.93,43.27,42.93,43.21,87800.0,34.6779,34.9525,34.6779,34.904,87800.0
2008-05-15 10:10:00,43.22,43.43,43.1,43.43,70500.0,34.9121,35.0818,34.8152,35.0818,70500.0
2008-05-15 10:20:00,43.43,43.48,43.34,43.43,27800.0,35.0818,35.1221,35.0091,35.0818,27800.0
2008-05-15 10:30:00,43.45,43.58,43.45,43.54,39600.0,35.0979,35.2029,35.0979,35.1706,39600.0
2008-05-15 10:40:00,43.54,43.65,43.53,43.6,16200.0,35.1706,35.2595,35.1625,35.2191,16200.0
2008-05-15 10:50:00,43.62,43.9,43.58,43.83,77600.0,35.2352,35.4614,35.2029,35.4049,77600.0
2008-05-15 11:00:00,43.83,43.9,43.8,43.84,25000.0,35.4049,35.4614,35.3806,35.4129,25000.0
2008-05-15 11:10:00,43.83,43.85,43.5,43.5,48600.0,35.4049,35.421,35.1383,35.1383,48600.0
2008-05-15 11:20:00,43.5,43.51,43.4,43.49,33400.0,35.1383,35.1464,35.0575,35.1302,33400.0
2008-05-15 11:30:00,43.49,43.5,43.37,43.37,30300.0,35.1302,35.1383,35.0333,35.0333,30300.0
2008-05-15 11:40:00,43.37,43.4,43.25,43.38,25900.0,35.0333,35.0575,34.9364,35.0414,25900.0
2008-05-15 11:50:00,43.39,43.48,43.38,43.48,35000.0,35.0494,35.1221,35.0414,35.1221,35000.0
2008-05-15 12:00:00,43.48,43.77,43.46,43.74,22400.0,35.1221,35.3564,35.106,35.3322,22400.0
2008-05-15 12:10:00,43.71,43.88,43.71,43.84,26400.0,35.3079,35.4453,35.3079,35.4129,26400.0
2008-05-15 12:20:00,43.82,44.11,43.79,44.09,76000.0,35.3968,35.631,35.3726,35.6149,76000.0
2008-05-15 12:30:00,44.09,44.16,43.99,44.15,37700.0,35.6149,35.6714,35.5341,35.6634,37700.0
2008-05-15 12:40:00,44.17,44.33,44.14,44.27,73800.0,35.6795,35.8088,35.6553,35.7603,73800.0
2008-05-15 12:50:00,44.26,44.26,44.13,44.16,24400.0,35.7522,35.7522,35.6472,35.6714,24400.0
2008-05-15 13:00:00,44.14,44.41,44.14,44.32,64700.0,35.6553,35.8734,35.6553,35.8007,64700.0
2008-05-15 13:10:00,44.32,44.39,44.21,44.23,33100.0,35.8007,35.8572,35.7118,35.728,33100.0
2008-05-15 13:20:00,44.22,44.38,44.14,44.2,57600.0,35.7199,35.8491,35.6553,35.7037,57600.0
2008-05-15 13:30:00,44.21,44.27,44.06,44.08,35100.0,35.7118,35.7603,35.5907,35.6068,35100.0
2008-05-15 13:40:00,44.07,44.26,44.03,44.24,24900.0,35.5987,35.7522,35.5664,35.7361,24900.0
2008-05-15 13:50:00,44.24,44.25,44.12,44.21,44400.0,35.7361,35.7441,35.6391,35.7118,44400.0
2008-05-15 14:00:00,44.22,44.43,44.19,44.42,59500.0,35.7199,35.8895,35.6957,35.8815,59500.0
2008-05-15 14:10:00,44.43,44.66,44.42,44.54,123000.0,35.8895,36.0753,35.8815,35.9784,123000.0
2008-05-15 14:20:00,44.54,44.66,44.32,44.4,113400.0,35.9784,36.0753,35.8007,35.8653,113400.0
2008-05-15 14:30:00,44.4,44.4,44.32,44.38,43400.0,35.8653,35.8653,35.8007,35.8491,43400.0
2008-05-15 14:40:00,44.38,44.51,44.34,44.41,101200.0,35.8491,35.9542,35.8168,35.8734,101200.0
2008-05-15 14:50:00,44.42,44.55,44.36,44.41,103800.0,35.8815,35.9865,35.833,35.8734,103800.0
2008-05-15 15:00:00,44.4,44.41,44.23,44.36,71900.0,35.8653,35.8734,35.728,35.833,71900.0
2008-05-15 15:10:00,44.37,44.49,44.35,44.46,44900.0,35.8411,35.938,35.8249,35.9138,44900.0
2008-05-15 15:20:00,44.45,44.5,44.37,44.48,64700.0,35.9057,35.9461,35.8411,35.9299,64700.0
2008-05-15 15:30:00,44.48,44.55,44.36,44.49,83300.0,35.9299,35.9865,35.833,35.938,83300.0
2008-05-15 15:40:00,44.5,44.82,44.5,44.72,175400.0,35.9461,36.2046,35.9461,36.1238,175400.0
2008-05-15 15:50:00,44.71,44.72,44.45,44.52,270900.0,36.1157,36.1238,35.9057,35.9622,270900.0
2008-05-16 09:30:00,44.74,44.74,44.27,44.35,154200.0,36.2203,36.2203,35.8398,35.9045,154200.0
2008-05-16 09:40:00,44.37,44.47,44.15,44.45,90800.0,35.9207,36.0017,35.7426,35.9855,90800.0
2008-05-16 09:50:00,44.46,44.63,44.24,44.44,91500.0,35.9936,36.1312,35.8155,35.9774,91500.0
2008-05-16 10:00:00,44.45,44.67,44.37,44.6,108600.0,35.9855,36.1636,35.9207,36.1069,108600.0
2008-05-16 10:10:00,44.6,44.74,44.48,44.69,138800.0,36.1069,36.2203,36.0098,36.1798,138800.0
2008-05-16 10:20:00,44.7,44.9,44.65,44.9,159200.0,36.1879,36.3498,36.1474,36.3498,159200.0
2008-05-16 10:30:00,44.9,44.9,44.72,44.9,83300.0,36.3498,36.3498,36.2041,36.3498,83300.0
2008-05-16 10:40:00,44.9,45.0,44.75,44.98,108700.0,36.3498,36.4307,36.2283,36.4146,108700.0
2008-05-16 10:50:00,44.98,45.0,44.85,44.9,125200.0,36.4146,36.4307,36.3093,36.3498,125200.0
2008-05-16 11:00:00,44.91,45.04,44.87,44.96,159100.0,36.3579,36.4631,36.3255,36.3984,159100.0
2008-05-16 11:10:00,44.96,45.08,44.96,45.04,153100.0,36.3984,36.4955,36.3984,36.4631,153100.0
2008-05-16 11:20:00,45.04,45.05,44.89,44.91,166200.0,36.4631,36.4712,36.3417,36.3579,166200.0
2008-05-16 11:30:00,44.92,45.13,44.92,44.99,156600.0,36.366,36.536,36.366,36.4226,156600.0
2008-05-16 11:40:00,44.98,45.08,44.97,45.01,105000.0,36.4146,36.4955,36.4065,36.4388,105000.0
2008-05-16 11:50:00,45.01,45.07,45.0,45.02,64500.0,36.4388,36.4874,36.4307,36.4469,64500.0
2008-05-16 12:00:00,45.02,45.07,44.99,45.04,250400.0,36.4469,36.4874,36.4226,36.4631,250400.0
2008-05-16 12:10:00,45.04,45.12,45.03,45.06,156600.0,36.4631,36.5279,36.455,36.4793,156600.0
2008-05-16 12:20:00,45.06,45.06,45.02,45.04,117300.0,36.4793,36.4793,36.4469,36.4631,117300.0
2008-05-16 12:30:00,45.04,45.13,44.86,44.94,143200.0,36.4631,36.536,36.3174,36.3822,143200.0
2008-05-16 12:40:00,44.94,44.95,44.83,44.85,103900.0,36.3822,36.3903,36.2931,36.3093,103900.0
2008-05-16 12:50:00,44.86,45.07,44.85,45.04,104500.0,36.3174,36.4874,36.3093,36.4631,104500.0
2008-05-16 13:00:00,45.04,45.05,44.95,45.0,49100.0,36.4631,36.4712,36.3903,36.4307,49100.0
2008-05-16 13:10:00,44.99,45.02,44.97,45.0,58300.0,36.4226,36.4469,36.4065,36.4307,58300.0
2008-05-16 13:20:00,45.0,45.06,44.99,45.05,79600.0,36.4307,36.4793,36.4226,36.4712,79600.0
2008-05-16 13:30:00,45.05,45.06,44.99,45.01,74000.0,36.4712,36.4793,36.4226,36.4388,74000.0
2008-05-16 13:40:00,45.01,45.04,44.99,45.02,68300.0,36.4388,36.4631,36.4226,36.4469,68300.0
2008-05-16 13:50:00,45.02,45.12,45.0,45.09,117200.0,36.4469,36.5279,36.4307,36.5036,117200.0
2008-05-16 14:00:00,45.09,45.09,45.01,45.05,89900.0,36.5036,36.5036,36.4388,36.4712,89900.0
2008-05-16 14:10:00,45.06,45.15,45.04,45.15,232900.0,36.4793,36.5522,36.4631,36.5522,232900.0
2008-05-16 14:20:00,45.15,45.25,45.04,45.04,163800.0,36.5522,36.6331,36.4631,36.4631,163800.0
2008-05-16 14:30:00,45.04,45.11,45.0,45.08,78200.0,36.4631,36.5198,36.4307,36.4955,78200.0
2008-05-16 14:40:00,45.09,45.13,45.02,45.09,50500.0,36.5036,36.536,36.4469,36.5036,50500.0
2008-05-16 14:50:00,45.09,45.15,45.06,45.07,40500.0,36.5036,36.5522,36.4793,36.4874,40500.0
2008-05-16 15:00:00,45.06,45.15,45.02,45.15,89100.0,36.4793,36.5522,36.4469,36.5522,89100.0
2008-05-16 15:10:00,45.15,45.26,45.13,45.19,214800.0,36.5522,36.6412,36.536,36.5846,214800.0
2008-05-16 15:20:00,45.18,45.24,45.13,45.17,191700.0,36.5765,36.625,36.536,36.5684,191700.0
2008-05-16 15:30:00,45.17,45.22,45.09,45.2,219800.0,36.5684,36.6088,36.5036,36.5927,219800.0
2008-05-16 15:40:00,45.21,45.3,45.13,45.13,385400.0,36.6008,36.6736,36.536,36.536,385400.0
2008-05-16 15:50:00,45.13,45.16,44.92,45.0,843100.0,36.536,36.5603,36.366,36.4307,843100.0
2008-05-19 09:30:00,44.78,45.0,44.65,44.99,172500.0,36.2526,36.4307,36.1474,36.4226,172500.0
2008-05-19 09:40:00,44.97,45.0,44.91,44.94,239200.0,36.4065,36.4307,36.3579,36.3822,239200.0
2008-05-19 09:50:00,44.94,45.07,44.92,45.07,225200.0,36.3822,36.4874,36.366,36.4874,225200.0
2008-05-19 10:00:00,45.07,45.24,44.99,45.15,60100.0,36.4874,36.625,36.4226,36.5522,60100.0
2008-05-19 10:10:00,45.15,45.22,45.1,45.2,87100.0,36.5522,36.6088,36.5117,36.5927,87100.0
2008-05-19 10:20:00,45.21,45.51,45.14,45.3,166100.0,36.6008,36.8436,36.5441,36.6736,166100.0
2008-05-19 10:30:00,45.31,45.79,45.31,45.58,167900.0,36.6817,37.0703,36.6817,36.9003,167900.0
2008-05-19 10:40:00,45.56,45.56,45.29,45.3,110800.0,36.8841,36.8841,36.6655,36.6736,110800.0
2008-05-19 10:50:00,45.31,45.41,45.28,45.33,89800.0,36.6817,36.7627,36.6574,36.6979,89800.0
2008-05-19 11:00:00,45.31,45.34,45.29,45.3,80000.0,36.6817,36.706,36.6655,36.6736,80000.0
2008-05-19 11:10:00,45.31,45.42,45.24,45.4,67100.0,36.6817,36.7708,36.625,36.7546,67100.0
2008-05-19 11:20:00,45.39,45.59,45.38,45.45,42000.0,36.7465,36.9084,36.7384,36.7951,42000.0
2008-05-19 11:30:00,45.46,45.55,45.45,45.53,46900.0,36.8031,36.876,36.7951,36.8598,46900.0
2008-05-19 11:40:00,45.54,45.65,45.46,45.49,129000.0,36.8679,36.957,36.8031,36.8274,129000.0
2008-05-19 11:50:00,45.49,45.59,45.48,45.52,82700.0,36.8274,36.9084,36.8193,36.8517,82700.0
2008-05-19 12:00:00,45.53,45.77,45.51,45.7,144900.0,36.8598,37.0541,36.8436,36.9974,144900.0
2008-05-19 12:10:00,45.7,45.85,45.7,45.84,110800.0,36.9974,37.1189,36.9974,37.1108,110800.0
2008-05-19 12:20:00,45.84,46.0,45.82,45.98,66300.0,37.1108,37.2403,37.0946,37.2241,66300.0
2008-05-19 12:30:00,46.0,46.12,45.92,45.95,148100.0,37.2403,37.3375,37.1755,37.1998,148100.0
2008-05-19 12:40:00,45.95,46.02,45.93,45.99,198700.0,37.1998,37.2565,37.1836,37.2322,198700.0
2008-05-19 12:50:00,46.0,46.01,45.9,45.95,161100.0,37.2403,37.2484,37.1594,37.1998,161100.0
2008-05-19 13:00:00,45.95,46.08,45.93,46.0,94500.0,37.1998,37.3051,37.1836,37.2403,94500.0
2008-05-19 13:10:00,46.0,46.18,46.0,46.16,173000.0,37.2403,37.386,37.2403,37.3698,173000.0
2008-05-19 13:20:00,46.16,46.36,46.14,46.28,242100.0,37.3698,37.5318,37.3537,37.467,242100.0
2008-05-19 13:30:00,46.28,46.3,46.14,46.21,59100.0,37.467,37.4832,37.3537,37.4103,59100.0
2008-05-19 13:40:00,46.21,46.32,46.2,46.26,80300.0,37.4103,37.4994,37.4022,37.4508,80300.0
2008-05-19 13:50:00,46.26,46.28,46.17,46.22,68200.0,37.4508,37.467,37.3779,37.4184,68200.0
2008-05-19 14:00:00,46.22,46.22,46.07,46.13,202600.0,37.4184,37.4184,37.297,37.3456,202600.0
2008-05-19 14:10:00,46.14,46.14,45.82,45.84,155300.0,37.3537,37.3537,37.0946,37.1108,155300.0
2008-05-19 14:20:00,45.85,45.86,45.48,45.48,345200.0,37.1189,37.127,36.8193,36.8193,345200.0
2008-05-19 14:30:00,45.49,45.59,45.47,45.52,213800.0,36.8274,36.9084,36.8112,36.8517,213800.0
2008-05-19 14:40:00,45.52,45.6,45.51,45.54,89400.0,36.8517,36.9165,36.8436,36.8679,89400.0
2008-05-19 14:50:00,45.54,45.88,45.53,45.86,151400.0,36.8679,37.1432,36.8598,37.127,151400.0
2008-05-19 15:00:00,45.87,45.87,45.72,45.75,87100.0,37.1351,37.1351,37.0136,37.0379,87100.0
2008-05-19 15:10:00,45.75,45.8,45.71,45.77,119300.0,37.0379,37.0784,37.0055,37.0541,119300.0
2008-05-19 15:20:00,45.76,45.82,45.66,45.77,144000.0,37.046,37.0946,36.9651,37.0541,144000.0
2008-05-19 15:30:00,45.77,45.79,45.54,45.54,199100.0,37.0541,37.0703,36.8679,36.8679,199100.0
2008-05-19 15:40:00,45.54,45.8,45.46,45.8,275100.0,36.8679,37.0784,36.8031,37.0784,275100.0
2008-05-19 15:50:00,45.81,45.93,45.71,45.74,318300.0,37.0865,37.1836,37.0055,37.0298,318300.0
2008-05-20 09:30:00,45.31,45.35,44.43,44.5,205300.0,36.6817,36.7141,35.9693,36.026,205300.0
2008-05-20 09:40:00,44.5,44.63,44.39,44.63,296200.0,36.026,36.1312,35.9369,36.1312,296200.0
2008-05-20 09:50:00,44.64,44.65,43.92,44.03,226000.0,36.1393,36.1474,35.5564,35.6455,226000.0
2008-05-20 10:00:00,44.04,44.09,43.86,43.97,147400.0,35.6536,35.694,35.5078,35.5969,147400.0
2008-05-20 10:10:00,43.96,44.08,43.89,44.0,78800.0,35.5888,35.6859,35.5321,35.6212,78800.0
2008-05-20 10:20:00,44.0,44.4,44.0,44.38,111700.0,35.6212,35.945,35.6212,35.9288,111700.0
2008-05-20 10:30:00,44.38,44.47,44.28,44.4,186200.0,35.9288,36.0017,35.8479,35.945,186200.0
2008-05-20 10:40:00,44.4,44.42,44.17,44.31,120100.0,35.945,35.9612,35.7588,35.8721,120100.0
2008-05-20 10:50:00,44.32,44.35,43.99,44.15,167300.0,35.8802,35.9045,35.6131,35.7426,167300.0
2008-05-20 11:00:00,44.13,44.21,43.99,44.06,129000.0,35.7264,35.7912,35.6131,35.6697,129000.0
2008-05-20 11:10:00,44.08,44.23,44.04,44.21,47600.0,35.6859,35.8074,35.6536,35.7912,47600.0
2008-05-20 11:20:00,44.17,44.34,44.12,44.26,44600.0,35.7588,35.8964,35.7183,35.8317,44600.0
2008-05-20 11:30:00,44.27,44.35,44.18,44.2,43200.0,35.8398,35.9045,35.7669,35.7831,43200.0
2008-05-20 11:40:00,44.18,44.21,44.03,44.07,100900.0,35.7669,35.7912,35.6455,35.6778,100900.0
2008-05-20 11:50:00,44.07,44.13,44.0,44.11,56700.0,35.6778,35.7264,35.6212,35.7102,56700.0
2008-05-20 12:00:00,44.13,44.13,43.97,43.98,75800.0,35.7264,35.7264,35.5969,35.605,75800.0
2008-05-20 12:10:00,43.97,44.07,43.97,44.03,51800.0,35.5969,35.6778,35.5969,35.6455,51800.0
2008-05-20 12:20:00,44.02,44.24,44.0,44.2,44800.0,35.6374,35.8155,35.6212,35.7831,44800.0
2008-05-20 12:30:00,44.22,44.4,44.22,44.25,97800.0,35.7993,35.945,35.7993,35.8236,97800.0
2008-05-20 12:40:00,44.24,44.26,44.13,44.17,25700.0,35.8155,35.8317,35.7264,35.7588,25700.0
2008-05-20 12:50:00,44.15,44.17,44.0,44.06,28200.0,35.7426,35.7588,35.6212,35.6697,28200.0
2008-05-20 13:00:00,44.06,44.31,44.04,44.19,53300.0,35.6697,35.8721,35.6536,35.775,53300.0
2008-05-20 13:10:00,44.18,44.31,44.18,44.26,29000.0,35.7669,35.8721,35.7669,35.8317,29000.0
2008-05-20 13:20:00,44.25,44.25,43.99,44.21,115400.0,35.8236,35.8236,35.6131,35.7912,115400.0
2008-05-20 13:30:00,44.21,44.21,44.0,44.03,59300.0,35.7912,35.7912,35.6212,35.6455,59300.0
2008-05-20 13:40:00,44.02,44.21,43.94,44.21,113600.0,35.6374,35.7912,35.5726,35.7912,113600.0
2008-05-20 13:50:00,44.21,44.3,43.94,43.95,74000.0,35.7912,35.864,35.5726,35.5807,74000.0
2008-05-20 14:00:00,43.97,44.01,43.66,43.71,119700.0,35.5969,35.6293,35.3459,35.3864,119700.0
2008-05-20 14:10:00,43.71,43.77,43.63,43.66,142700.0,35.3864,35.435,35.3216,35.3459,142700.0
2008-05-20 14:20:00,43.66,43.68,43.58,43.6,142200.0,35.3459,35.3621,35.2812,35.2973,142200.0
2008-05-20 14:30:00,43.59,43.8,43.58,43.78,123200.0,35.2892,35.4593,35.2812,35.4431,123200.0
2008-05-20 14:40:00,43.76,43.77,43.6,43.67,79900.0,35.4269,35.435,35.2973,35.354,79900.0
2008-05-20 14:50:00,43.68,43.89,43.65,43.85,121600.0,35.3621,35.5321,35.3378,35.4997,121600.0
2008-05-20 15:00:00,43.87,44.06,43.84,43.96,244700.0,35.5159,35.6697,35.4916,35.5888,244700.0
2008-05-20 15:10:00,43.95,44.01,43.89,43.95,91700.0,35.5807,35.6293,35.5321,35.5807,91700.0
2008-05-20 15:20:00,43.94,43.94,43.84,43.88,143400.0,35.5726,35.5726,35.4916,35.524,143400.0
2008-05-20 15:30:00,43.89,43.89,43.68,43.82,192400.0,35.5321,35.5321,35.3621,35.4754,192400.0
2008-05-20 15:40:00,43.82,44.06,43.79,43.97,158700.0,35.4754,35.6697,35.4512,35.5969,158700.0
2008-05-20 15:50:00,43.97,44.07,43.89,43.93,234300.0,35.5969,35.6778,35.5321,35.5645,234300.0
2008-05-21 09:30:00,43.17,43.17,41.83,42.01,789000.0,34.9492,34.9492,33.8644,34.0101,789000.0
2008-05-21 09:40:00,42.01,42.08,40.87,40.96,947300.0,34.0101,34.0668,33.0872,33.1601,947300.0
2008-05-21 09:50:00,40.94,40.97,39.97,40.62,1192400.0,33.1439,33.1682,32.3586,32.8848,1192400.0
2008-05-21 10:00:00,40.62,40.69,39.85,39.96,982400.0,32.8848,32.9415,32.2614,32.3505,982400.0
2008-05-21 10:10:00,39.95,40.07,39.51,39.99,1143400.0,32.3424,32.4396,31.9862,32.3748,1143400.0
2008-05-21 10:20:00,39.98,40.0,39.05,39.2,1270600.0,32.3667,32.3829,31.6138,31.7352,1270600.0
2008-05-21 10:30:00,39.21,39.8,39.1,39.11,1030800.0,31.7433,32.221,31.6543,31.6624,1030800.0
2008-05-21 10:40:00,39.1,39.11,37.83,38.28,1817600.0,31.6543,31.6624,30.6261,30.9904,1817600.0
2008-05-21 10:50:00,38.28,38.81,38.07,38.71,895200.0,30.9904,31.4195,30.8204,31.3385,895200.0
2008-05-21 11:00:00,38.73,38.88,38.43,38.77,550900.0,31.3547,31.4762,31.1119,31.3871,550900.0
2008-05-21 11:10:00,38.76,39.0,38.69,38.84,1060800.0,31.379,31.5733,31.3223,31.4438,1060800.0
2008-05-21 11:20:00,38.84,38.95,38.62,38.71,491700.0,31.4438,31.5328,31.2657,31.3385,491700.0
2008-05-21 11:30:00,38.73,38.81,38.35,38.39,602800.0,31.3547,31.4195,31.0471,31.0795,602800.0
2008-05-21 11:40:00,38.39,38.4,37.78,37.84,980000.0,31.0795,31.0876,30.5856,30.6342,980000.0
2008-05-21 11:50:00,37.85,38.05,37.63,37.7,542200.0,30.6423,30.8042,30.4642,30.5209,542200.0
2008-05-21 12:00:00,37.71,37.75,37.11,37.37,703700.0,30.529,30.5613,30.0432,30.2537,703700.0
2008-05-21 12:10:00,37.38,37.57,37.05,37.2,494700.0,30.2618,30.4156,29.9946,30.1161,494700.0
2008-05-21 12:20:00,37.2,37.61,37.05,37.55,574000.0,30.1161,30.448,29.9946,30.3994,574000.0
2008-05-21 12:30:00,37.55,38.15,37.5,38.12,1342000.0,30.3994,30.8852,30.359,30.8609,1342000.0
2008-05-21 12:40:00,38.12,38.12,37.74,37.84,1054600.0,30.8609,30.8609,30.5532,30.6342,1054600.0
2008-05-21 12:50:00,37.83,38.4,37.83,38.38,1412000.0,30.6261,31.0876,30.6261,31.0714,1412000.0
2008-05-21 13:00:00,38.37,38.42,38.16,38.3,1124700.0,31.0633,31.1038,30.8933,31.0066,1124700.0
2008-05-21 13:10:00,38.31,38.48,38.06,38.14,655500.0,31.0147,31.1523,30.8123,30.8771,655500.0
2008-05-21 13:20:00,38.15,38.22,37.85,37.95,486300.0,30.8852,30.9418,30.6423,30.7233,486300.0
2008-05-21 13:30:00,37.95,37.95,37.71,37.89,563500.0,30.7233,30.7233,30.529,30.6747,563500.0
2008-05-21 13:40:00,37.89,38.1,37.87,38.01,673600.0,30.6747,30.8447,30.6585,30.7718,673600.0
2008-05-21 13:50:00,38.0,38.01,37.25,37.32,868500.0,30.7637,30.7718,30.1566,30.2132,868500.0
2008-05-21 14:00:00,37.32,37.37,36.87,36.94,1030700.0,30.2132,30.2537,29.8489,29.9056,1030700.0
2008-05-21 14:10:00,36.94,37.07,36.64,36.69,797700.0,29.9056,30.0108,29.6627,29.7032,797700.0
2008-05-21 14:20:00,36.69,36.74,36.41,36.56,728400.0,29.7032,29.7437,29.4765,29.598,728400.0
2008-05-21 14:30:00,36.56,36.75,36.33,36.58,935700.0,29.598,29.7518,29.4118,29.6141,935700.0
2008-05-21 14:40:00,36.59,36.63,36.25,36.46,528600.0,29.6222,29.6546,29.347,29.517,528600.0
2008-05-21 14:50:00,36.46,36.75,36.43,36.73,469700.0,29.517,29.7518,29.4927,29.7356,469700.0
2008-05-21 15:00:00,36.73,37.03,36.71,36.96,579400.0,29.7356,29.9785,29.7194,29.9218,579400.0
2008-05-21 15:10:00,36.97,37.42,36.96,37.34,847200.0,29.9299,30.2942,29.9218,30.2294,847200.0
2008-05-21 15:20:00,37.34,37.43,37.25,37.4,591600.0,30.2294,30.3023,30.1566,30.278,591600.0
2008-05-21 15:30:00,37.39,37.4,36.91,37.01,605600.0,30.2699,30.278,29.8813,29.9623,605600.0
2008-05-21 15:40:00,37.02,37.02,36.73,36.91,822100.0,29.9704,29.9704,29.7356,29.8813,822100.0
2008-05-21 15:50:00,36.91,37.1,36.83,36.95,1037200.0,29.8813,30.0351,29.8165,29.9137,1037200.0
2008-05-22 09:30:00,35.35,35.74,33.64,33.67,1326600.0,28.6184,28.9341,27.234,27.2583,1326600.0
2008-05-22 09:40:00,33.67,34.19,33.24,33.35,1981800.0,27.2583,27.6793,26.9102,26.9992,1981800.0
2008-05-22 09:50:00,33.35,33.99,33.17,33.98,2505700.0,26.9992,27.5174,26.8535,27.5093,2505700.0
2008-05-22 10:00:00,33.97,34.08,33.71,33.91,803500.0,27.5012,27.5902,27.2907,27.4526,803500.0
2008-05-22 10:10:00,33.9,34.24,33.81,34.0,819000.0,27.4445,27.7197,27.3716,27.5255,819000.0
2008-05-22 10:20:00,34.01,34.07,33.64,33.72,693600.0,27.5335,27.5821,27.234,27.2988,693600.0
2008-05-22 10:30:00,33.73,34.1,33.58,33.85,891500.0,27.3069,27.6064,27.1854,27.404,891500.0
2008-05-22 10:40:00,33.85,33.98,33.61,33.66,560400.0,27.404,27.5093,27.2097,27.2502,560400.0
2008-05-22 10:50:00,33.66,33.98,33.56,33.82,391800.0,27.2502,27.5093,27.1692,27.3797,391800.0
2008-05-22 11:00:00,33.81,33.82,33.63,33.66,350000.0,27.3716,27.3797,27.2259,27.2502,350000.0
2008-05-22 11:10:00,33.66,33.73,33.55,33.63,456200.0,27.2502,27.3069,27.1611,27.2259,456200.0
2008-05-22 11:20:00,33.63,33.75,33.56,33.65,509100.0,27.2259,27.3231,27.1692,27.2421,509100.0
2008-05-22 11:30:00,33.66,33.75,33.57,33.74,697900.0,27.2502,27.3231,27.1773,27.315,697900.0
2008-05-22 11:40:00,33.74,33.9,33.65,33.8,608200.0,27.315,27.4445,27.2421,27.3635,608200.0
2008-05-22 11:50:00,33.79,33.79,33.51,33.55,402900.0,27.3554,27.3554,27.1288,27.1611,402900.0
2008-05-22 12:00:00,33.55,33.7,33.4,33.69,687400.0,27.1611,27.2826,27.0397,27.2745,687400.0
2008-05-22 12:10:00,33.7,33.85,33.64,33.74,286700.0,27.2826,27.404,27.234,27.315,286700.0
2008-05-22 12:20:00,33.73,33.85,33.72,33.73,281700.0,27.3069,27.404,27.2988,27.3069,281700.0
2008-05-22 12:30:00,33.74,33.86,33.56,33.85,232400.0,27.315,27.4121,27.1692,27.404,232400.0
2008-05-22 12:40:00,33.86,33.97,33.85,33.91,251800.0,27.4121,27.5012,27.404,27.4526,251800.0
2008-05-22 12:50:00,33.92,34.25,33.9,34.19,459700.0,27.4607,27.7278,27.4445,27.6793,459700.0
2008-05-22 13:00:00,34.19,34.32,34.03,34.07,525400.0,27.6793,27.7845,27.5497,27.5821,525400.0
2008-05-22 13:10:00,34.07,34.13,34.0,34.12,335500.0,27.5821,27.6307,27.5255,27.6226,335500.0
2008-05-22 13:20:00,34.12,34.21,34.05,34.06,363900.0,27.6226,27.6955,27.5659,27.574,363900.0
2008-05-22 13:30:00,34.05,34.3,34.02,34.16,353300.0,27.5659,27.7683,27.5416,27.655,353300.0
2008-05-22 13:40:00,34.17,34.31,34.17,34.29,234400.0,27.6631,27.7764,27.6631,27.7602,234400.0
2008-05-22 13:50:00,34.29,34.35,34.24,34.27,268600.0,27.7602,27.8088,27.7197,27.744,268600.0
2008-05-22 14:00:00,34.27,34.49,34.25,34.47,329200.0,27.744,27.9221,27.7278,27.9059,329200.0
2008-05-22 14:10:00,34.47,34.62,34.43,34.55,535200.0,27.9059,28.0274,27.8736,27.9707,535200.0
2008-05-22 14:20:00,34.55,34.64,34.47,34.63,485600.0,27.9707,28.0436,27.9059,28.0355,485600.0
2008-05-22 14:30:00,34.64,34.84,34.6,34.8,463100.0,28.0436,28.2055,28.0112,28.1731,463100.0
2008-05-22 14:40:00,34.8,34.84,34.54,34.71,343000.0,28.1731,28.2055,27.9626,28.1002,343000.0
2008-05-22 14:50:00,34.72,34.76,34.42,34.47,217400.0,28.1083,28.1407,27.8655,27.9059,217400.0
2008-05-22 15:00:00,34.46,34.56,34.4,34.51,270600.0,27.8979,27.9788,27.8493,27.9383,270600.0
2008-05-22 15:10:00,34.51,34.55,34.4,34.41,440700.0,27.9383,27.9707,27.8493,27.8574,440700.0
2008-05-22 15:20:00,34.42,34.42,34.25,34.26,519200.0,27.8655,27.8655,27.7278,27.7359,519200.0
2008-05-22 15:30:00,34.25,34.5,34.13,34.21,527400.0,27.7278,27.9302,27.6307,27.6955,527400.0
2008-05-22 15:40:00,34.21,34.37,34.19,34.35,852800.0,27.6955,27.825,27.6793,27.8088,852800.0
2008-05-22 15:50:00,34.35,34.54,34.33,34.54,1128700.0,27.8088,27.9626,27.7926,27.9626,1128700.0
2008-05-23 09:30:00,33.61,33.9,33.14,33.8,827300.0,27.2097,27.4445,26.8292,27.3635,827300.0
2008-05-23 09:40:00,33.83,33.89,33.55,33.74,540700.0,27.3878,27.4364,27.1611,27.315,540700.0
2008-05-23 09:50:00,33.74,33.96,33.69,33.94,460700.0,27.315,27.4931,27.2745,27.4769,460700.0
2008-05-23 10:00:00,33.95,34.43,33.94,34.12,611300.0,27.485,27.8736,27.4769,27.6226,611300.0
2008-05-23 10:10:00,34.12,34.47,34.08,34.47,347700.0,27.6226,27.9059,27.5902,27.9059,347700.0
2008-05-23 10:20:00,34.45,34.7,34.25,34.25,392600.0,27.8898,28.0922,27.7278,27.7278,392600.0
2008-05-23 10:30:00,34.25,34.36,34.05,34.28,183000.0,27.7278,27.8169,27.5659,27.7521,183000.0
2008-05-23 10:40:00,34.28,34.45,34.24,34.44,102700.0,27.7521,27.8898,27.7197,27.8817,102700.0
2008-05-23 10:50:00,34.44,34.51,34.28,34.51,107200.0,27.8817,27.9383,27.7521,27.9383,107200.0
2008-05-23 11:00:00,34.52,34.52,34.3,34.36,76700.0,27.9464,27.9464,27.7683,27.8169,76700.0
2008-05-23 11:10:00,34.36,34.48,34.31,34.44,99700.0,27.8169,27.914,27.7764,27.8817,99700.0
2008-05-23 11:20:00,34.43,34.44,34.17,34.22,131500.0,27.8736,27.8817,27.6631,27.7036,131500.0
2008-05-23 11:30:00,34.21,34.45,34.21,34.24,161500.0,27.6955,27.8898,27.6955,27.7197,161500.0
2008-05-23 11:40:00,34.24,34.28,34.02,34.2,145000.0,27.7197,27.7521,27.5416,27.6874,145000.0
2008-05-23 11:50:00,34.19,34.2,34.0,34.01,177700.0,27.6793,27.6874,27.5255,27.5335,177700.0
2008-05-23 12:00:00,34.0,34.07,33.9,33.95,243900.0,27.5255,27.5821,27.4445,27.485,243900.0
2008-05-23 12:10:00,33.95,34.03,33.92,33.96,274800.0,27.485,27.5497,27.4607,27.4931,274800.0
2008-05-23 12:20:00,33.95,33.99,33.84,33.88,144200.0,27.485,27.5174,27.3959,27.4283,144200.0
2008-05-23 12:30:00,33.87,33.9,33.74,33.76,93000.0,27.4202,27.4445,27.315,27.3312,93000.0
2008-05-23 12:40:00,33.76,33.8,33.58,33.71,162300.0,27.3312,27.3635,27.1854,27.2907,162300.0
2008-05-23 12:50:00,33.7,33.71,33.53,33.66,66800.0,27.2826,27.2907,27.145,27.2502,66800.0
2008-05-23 13:00:00,33.66,33.85,33.56,33.76,115600.0,27.2502,27.404,27.1692,27.3312,115600.0
2008-05-23 13:10:00,33.77,33.81,33.7,33.7,56300.0,27.3392,27.3716,27.2826,27.2826,56300.0
2008-05-23 13:20:00,33.7,33.82,33.69,33.75,48000.0,27.2826,27.3797,27.2745,27.3231,48000.0
2008-05-23 13:30:00,33.75,33.83,33.66,33.71,94300.0,27.3231,27.3878,27.2502,27.2907,94300.0
2008-05-23 13:40:00,33.74,33.77,33.66,33.77,57600.0,27.315,27.3392,27.2502,27.3392,57600.0
2008-05-23 13:50:00,33.77,33.77,33.56,33.68,131100.0,27.3392,27.3392,27.1692,27.2664,131100.0
2008-05-23 14:00:00,33.65,33.68,33.57,33.59,166200.0,27.2421,27.2664,27.1773,27.1935,166200.0
2008-05-23 14:10:00,33.59,33.6,33.47,33.55,204800.0,27.1935,27.2016,27.0964,27.1611,204800.0
2008-05-23 14:20:00,33.55,33.63,33.53,33.6,177500.0,27.1611,27.2259,27.145,27.2016,177500.0
2008-05-23 14:30:00,33.59,33.63,33.53,33.59,163700.0,27.1935,27.2259,27.145,27.1935,163700.0
2008-05-23 14:40:00,33.59,34.01,33.53,34.0,186900.0,27.1935,27.5335,27.145,27.5255,186900.0
2008-05-23 14:50:00,34.02,34.05,33.88,34.0,196800.0,27.5416,27.5659,27.4283,27.5255,196800.0
2008-05-23 15:00:00,34.0,34.03,33.94,34.0,304900.0,27.5255,27.5497,27.4769,27.5255,304900.0
2008-05-23 15:10:00,33.99,34.12,33.98,34.01,336300.0,27.5174,27.6226,27.5093,27.5335,336300.0
2008-05-23 15:20:00,34.01,34.15,34.0,34.08,216400.0,27.5335,27.6469,27.5255,27.5902,216400.0
2008-05-23 15:30:00,34.08,34.13,34.01,34.02,187800.0,27.5902,27.6307,27.5335,27.5416,187800.0
2008-05-23 15:40:00,34.02,34.17,34.01,34.16,243900.0,27.5416,27.6631,27.5335,27.655,243900.0
2008-05-23 15:50:00,34.16,34.18,34.05,34.1,442000.0,27.655,27.6712,27.5659,27.6064,442000.0
2008-05-27 09:30:00,33.9,34.89,33.31,34.88,230800.0,27.4445,28.246,26.9668,28.2379,230800.0
2008-05-27 09:40:00,34.88,34.95,34.5,34.55,239900.0,28.2379,28.2945,27.9302,27.9707,239900.0
2008-05-27 09:50:00,34.57,34.7,34.52,34.63,88700.0,27.9869,28.0922,27.9464,28.0355,88700.0
2008-05-27 10:00:00,34.6,34.64,34.47,34.59,198500.0,28.0112,28.0436,27.9059,28.0031,198500.0
2008-05-27 10:10:00,34.56,34.6,34.41,34.56,112400.0,27.9788,28.0112,27.8574,27.9788,112400.0
2008-05-27 10:20:00,34.57,34.58,34.25,34.35,182200.0,27.9869,27.995,27.7278,27.8088,182200.0
2008-05-27 10:30:00,34.35,34.47,34.26,34.46,111400.0,27.8088,27.9059,27.7359,27.8979,111400.0
2008-05-27 10:40:00,34.46,34.63,34.46,34.63,91100.0,27.8979,28.0355,27.8979,28.0355,91100.0
2008-05-27 10:50:00,34.63,34.63,34.47,34.55,75300.0,28.0355,28.0355,27.9059,27.9707,75300.0
2008-05-27 11:00:00,34.55,34.65,34.38,34.39,80300.0,27.9707,28.0517,27.8331,27.8412,80300.0
2008-05-27 11:10:00,34.37,34.4,34.22,34.4,92900.0,27.825,27.8493,27.7036,27.8493,92900.0
2008-05-27 11:20:00,34.39,34.46,34.27,34.32,85800.0,27.8412,27.8979,27.744,27.7845,85800.0
2008-05-27 11:30:00,34.33,34.33,34.19,34.23,93600.0,27.7926,27.7926,27.6793,27.7117,93600.0
2008-05-27 11:40:00,34.23,34.46,34.21,34.45,90100.0,27.7117,27.8979,27.6955,27.8898,90100.0
2008-05-27 11:50:00,34.45,34.56,34.41,34.48,142500.0,27.8898,27.9788,27.8574,27.914,142500.0
2008-05-27 12:00:00,34.48,34.55,34.46,34.53,114700.0,27.914,27.9707,27.8979,27.9545,114700.0
2008-05-27 12:10:00,34.54,34.58,34.43,34.52,106100.0,27.9626,27.995,27.8736,27.9464,106100.0
2008-05-27 12:20:00,34.53,34.53,34.43,34.49,91800.0,27.9545,27.9545,27.8736,27.9221,91800.0
2008-05-27 12:30:00,34.49,34.5,34.38,34.48,96100.0,27.9221,27.9302,27.8331,27.914,96100.0
2008-05-27 12:40:00,34.48,34.6,34.47,34.54,90300.0,27.914,28.0112,27.9059,27.9626,90300.0
2008-05-27 12:50:00,34.53,34.7,34.52,34.68,97900.0,27.9545,28.0922,27.9464,28.076,97900.0
2008-05-27 13:00:00,34.68,34.74,34.6,34.69,129700.0,28.076,28.1245,28.0112,28.0841,129700.0
2008-05-27 13:10:00,34.68,34.88,34.68,34.87,160200.0,28.076,28.2379,28.076,28.2298,160200.0
2008-05-27 13:20:00,34.87,34.88,34.8,34.82,95300.0,28.2298,28.2379,28.1731,28.1893,95300.0
2008-05-27 13:30:00,34.81,34.88,34.73,34.82,80400.0,28.1812,28.2379,28.1164,28.1893,80400.0
2008-05-27 13:40:00,34.81,34.93,34.79,34.89,62200.0,28.1812,28.2784,28.165,28.246,62200.0
2008-05-27 13:50:00,34.89,34.91,34.82,34.86,115500.0,28.246,28.2622,28.1893,28.2217,115500.0
2008-05-27 14:00:00,34.86,34.88,34.8,34.85,96300.0,28.2217,28.2379,28.1731,28.2136,96300.0
2008-05-27 14:10:00,34.85,34.99,34.83,34.87,188300.0,28.2136,28.3269,28.1974,28.2298,188300.0
2008-05-27 14:20:00,34.87,34.95,34.84,34.84,101500.0,28.2298,28.2945,28.2055,28.2055,101500.0
2008-05-27 14:30:00,34.85,35.0,34.85,35.0,103100.0,28.2136,28.335,28.2136,28.335,103100.0
2008-05-27 14:40:00,34.99,35.18,34.96,35.16,216100.0,28.3269,28.4807,28.3026,28.4646,216100.0
2008-05-27 14:50:00,35.17,35.24,35.1,35.18,193400.0,28.4726,28.5293,28.416,28.4807,193400.0
2008-05-27 15:00:00,35.17,35.25,35.08,35.11,165600.0,28.4726,28.5374,28.3998,28.4241,165600.0
2008-05-27 15:10:00,35.11,35.14,35.03,35.09,151000.0,28.4241,28.4484,28.3593,28.4079,151000.0
2008-05-27 15:20:00,35.09,35.21,35.03,35.18,157600.0,28.4079,28.505,28.3593,28.4807,157600.0
2008-05-27 15:30:00,35.19,35.23,35.1,35.13,171600.0,28.4888,28.5212,28.416,28.4403,171600.0
2008-05-27 15:40:00,35.14,35.16,35.01,35.06,359400.0,28.4484,28.4646,28.3431,28.3836,359400.0
2008-05-27 15:50:00,35.06,35.11,34.9,34.97,500400.0,28.3836,28.4241,28.2541,28.3107,500400.0
2008-05-28 09:30:00,34.85,35.47,34.85,35.39,173500.0,28.2136,28.7155,28.2136,28.6508,173500.0
2008-05-28 09:40:00,35.39,35.59,35.36,35.48,277800.0,28.6508,28.8127,28.6265,28.7236,277800.0
2008-05-28 09:50:00,35.5,35.52,35.32,35.47,218100.0,28.7398,28.756,28.5941,28.7155,218100.0
2008-05-28 10:00:00,35.5,35.55,35.34,35.49,123800.0,28.7398,28.7803,28.6103,28.7317,123800.0
2008-05-28 10:10:00,35.5,36.24,35.48,36.15,421000.0,28.7398,29.3389,28.7236,29.266,421000.0
2008-05-28 10:20:00,36.13,36.38,35.97,36.07,745100.0,29.2498,29.4522,29.1203,29.2013,745100.0
2008-05-28 10:30:00,36.06,36.2,36.03,36.1,229200.0,29.1932,29.3065,29.1689,29.2256,229200.0
2008-05-28 10:40:00,36.11,36.55,36.1,36.26,319800.0,29.2336,29.5899,29.2256,29.3551,319800.0
2008-05-28 10:50:00,36.23,36.39,36.07,36.33,121300.0,29.3308,29.4603,29.2013,29.4118,121300.0
2008-05-28 11:00:00,36.35,36.4,36.04,36.11,97100.0,29.4279,29.4684,29.177,29.2336,97100.0
2008-05-28 11:10:00,36.12,36.19,35.96,35.98,181800.0,29.2417,29.2984,29.1122,29.1284,181800.0
2008-05-28 11:20:00,35.98,36.14,35.97,35.99,103700.0,29.1284,29.2579,29.1203,29.1365,103700.0
2008-05-28 11:30:00,35.99,36.23,35.97,36.16,61100.0,29.1365,29.3308,29.1203,29.2741,61100.0
2008-05-28 11:40:00,36.17,36.3,36.03,36.16,110300.0,29.2822,29.3875,29.1689,29.2741,110300.0
2008-05-28 11:50:00,36.16,36.23,36.06,36.13,147000.0,29.2741,29.3308,29.1932,29.2498,147000.0
2008-05-28 12:00:00,36.16,36.25,36.05,36.17,153900.0,29.2741,29.347,29.1851,29.2822,153900.0
2008-05-28 12:10:00,36.16,36.37,36.12,36.27,75600.0,29.2741,29.4441,29.2417,29.3632,75600.0
2008-05-28 12:20:00,36.3,36.59,36.24,36.57,123600.0,29.3875,29.6222,29.3389,29.6061,123600.0
2008-05-28 12:30:00,36.59,36.59,36.28,36.38,89500.0,29.6222,29.6222,29.3713,29.4522,89500.0
2008-05-28 12:40:00,36.37,36.55,36.34,36.51,98100.0,29.4441,29.5899,29.4198,29.5575,98100.0
2008-05-28 12:50:00,36.53,36.6,36.4,36.55,83600.0,29.5737,29.6303,29.4684,29.5899,83600.0
2008-05-28 13:00:00,36.55,36.74,36.53,36.73,86800.0,29.5899,29.7437,29.5737,29.7356,86800.0
2008-05-28 13:10:00,36.72,36.83,36.67,36.72,76200.0,29.7275,29.8165,29.687,29.7275,76200.0
2008-05-28 13:20:00,36.7,36.73,36.35,36.37,114900.0,29.7113,29.7356,29.4279,29.4441,114900.0
2008-05-28 13:30:00,36.38,36.42,36.16,36.24,59700.0,29.4522,29.4846,29.2741,29.3389,59700.0
2008-05-28 13:40:00,36.25,36.31,36.16,36.17,86500.0,29.347,29.3956,29.2741,29.2822,86500.0
2008-05-28 13:50:00,36.19,36.21,36.1,36.21,59200.0,29.2984,29.3146,29.2256,29.3146,59200.0
2008-05-28 14:00:00,36.19,36.31,36.16,36.29,102900.0,29.2984,29.3956,29.2741,29.3794,102900.0
2008-05-28 14:10:00,36.28,36.29,36.12,36.15,80000.0,29.3713,29.3794,29.2417,29.266,80000.0
2008-05-28 14:20:00,36.14,36.18,36.09,36.15,80200.0,29.2579,29.2903,29.2175,29.266,80200.0
2008-05-28 14:30:00,36.15,36.3,36.1,36.26,78300.0,29.266,29.3875,29.2256,29.3551,78300.0
2008-05-28 14:40:00,36.27,36.31,36.23,36.29,58000.0,29.3632,29.3956,29.3308,29.3794,58000.0
2008-05-28 14:50:00,36.29,36.29,36.15,36.25,56200.0,29.3794,29.3794,29.266,29.347,56200.0
2008-05-28 15:00:00,36.25,36.39,36.25,36.31,69400.0,29.347,29.4603,29.347,29.3956,69400.0
2008-05-28 15:10:00,36.32,36.43,36.29,36.43,114700.0,29.4037,29.4927,29.3794,29.4927,114700.0
2008-05-28 15:20:00,36.43,36.59,36.36,36.46,138300.0,29.4927,29.6222,29.436,29.517,138300.0
2008-05-28 15:30:00,36.46,36.49,36.28,36.32,136400.0,29.517,29.5413,29.3713,29.4037,136400.0
2008-05-28 15:40:00,36.32,36.41,36.2,36.36,325400.0,29.4037,29.4765,29.3065,29.436,325400.0
2008-05-28 15:50:00,36.36,36.36,36.24,36.27,235800.0,29.436,29.436,29.3389,29.3632,235800.0
2008-05-29 09:30:00,36.14,36.8,36.14,36.39,103600.0,29.2579,29.7923,29.2579,29.4603,103600.0
2008-05-29 09:40:00,36.37,36.7,36.19,36.25,140000.0,29.4441,29.7113,29.2984,29.347,140000.0
2008-05-29 09:50:00,36.24,36.44,35.95,35.98,159100.0,29.3389,29.5008,29.1041,29.1284,159100.0
2008-05-29 10:00:00,36.0,36.31,36.0,36.27,104000.0,29.1446,29.3956,29.1446,29.3632,104000.0
2008-05-29 10:10:00,36.26,36.35,36.11,36.32,205400.0,29.3551,29.4279,29.2336,29.4037,205400.0
2008-05-29 10:20:00,36.32,36.44,36.23,36.26,62100.0,29.4037,29.5008,29.3308,29.3551,62100.0
2008-05-29 10:30:00,36.23,36.55,36.16,36.5,167700.0,29.3308,29.5899,29.2741,29.5494,167700.0
2008-05-29 10:40:00,36.5,36.8,36.35,36.61,88500.0,29.5494,29.7923,29.4279,29.6384,88500.0
2008-05-29 10:50:00,36.62,36.77,36.51,36.58,42200.0,29.6465,29.768,29.5575,29.6141,42200.0
2008-05-29 11:00:00,36.56,36.72,36.4,36.6,67600.0,29.598,29.7275,29.4684,29.6303,67600.0
2008-05-29 11:10:00,36.62,36.7,36.46,36.66,35300.0,29.6465,29.7113,29.517,29.6789,35300.0
2008-05-29 11:20:00,36.64,36.73,36.63,36.71,79900.0,29.6627,29.7356,29.6546,29.7194,79900.0
2008-05-29 11:30:00,36.72,36.8,36.66,36.67,53700.0,29.7275,29.7923,29.6789,29.687,53700.0
2008-05-29 11:40:00,36.68,36.78,36.63,36.78,27200.0,29.6951,29.7761,29.6546,29.7761,27200.0
2008-05-29 11:50:00,36.76,37.15,36.76,37.03,113600.0,29.7599,30.0756,29.7599,29.9785,113600.0
2008-05-29 12:00:00,37.05,37.08,36.81,36.82,42100.0,29.9946,30.0189,29.8003,29.8084,42100.0
2008-05-29 12:10:00,36.81,36.98,36.81,36.92,34500.0,29.8003,29.938,29.8003,29.8894,34500.0
2008-05-29 12:20:00,36.91,36.96,36.87,36.94,39300.0,29.8813,29.9218,29.8489,29.9056,39300.0
2008-05-29 12:30:00,36.94,37.03,36.81,37.02,89700.0,29.9056,29.9785,29.8003,29.9704,89700.0
2008-05-29 12:40:00,37.03,37.11,36.94,36.94,97800.0,29.9785,30.0432,29.9056,29.9056,97800.0
2008-05-29 12:50:00,36.93,37.01,36.85,36.99,62700.0,29.8975,29.9623,29.8327,29.9461,62700.0
2008-05-29 13:00:00,37.01,37.02,36.95,36.97,41400.0,29.9623,29.9704,29.9137,29.9299,41400.0
2008-05-29 13:10:00,36.98,37.03,36.9,36.97,88100.0,29.938,29.9785,29.8732,29.9299,88100.0
2008-05-29 13:20:00,36.98,37.01,36.93,36.96,44500.0,29.938,29.9623,29.8975,29.9218,44500.0
2008-05-29 13:30:00,36.95,37.08,36.93,37.01,57500.0,29.9137,30.0189,29.8975,29.9623,57500.0
2008-05-29 13:40:00,37.0,37.03,36.96,37.0,30000.0,29.9542,29.9785,29.9218,29.9542,30000.0
2008-05-29 13:50:00,37.0,37.05,36.96,36.97,59600.0,29.9542,29.9946,29.9218,29.9299,59600.0
2008-05-29 14:00:00,36.96,37.02,36.92,37.0,72400.0,29.9218,29.9704,29.8894,29.9542,72400.0
2008-05-29 14:10:00,37.0,37.12,36.96,37.12,30200.0,29.9542,30.0513,29.9218,30.0513,30200.0
2008-05-29 14:20:00,37.1,37.16,37.06,37.06,36100.0,30.0351,30.0837,30.0027,30.0027,36100.0
2008-05-29 14:30:00,37.06,37.16,37.05,37.16,109300.0,30.0027,30.0837,29.9946,30.0837,109300.0
2008-05-29 14:40:00,37.16,37.23,37.14,37.2,75500.0,30.0837,30.1404,30.0675,30.1161,75500.0
2008-05-29 14:50:00,37.2,37.33,37.17,37.25,169500.0,30.1161,30.2213,30.0918,30.1566,169500.0
2008-05-29 15:00:00,37.23,37.29,37.22,37.26,121600.0,30.1404,30.1889,30.1323,30.1647,121600.0
2008-05-29 15:10:00,37.27,37.36,37.23,37.25,104700.0,30.1728,30.2456,30.1404,30.1566,104700.0
2008-05-29 15:20:00,37.25,37.37,37.24,37.36,253100.0,30.1566,30.2537,30.1485,30.2456,253100.0
2008-05-29 15:30:00,37.37,37.38,37.29,37.38,107300.0,30.2537,30.2618,30.1889,30.2618,107300.0
2008-05-29 15:40:00,37.38,37.5,37.35,37.5,282600.0,30.2618,30.359,30.2375,30.359,282600.0
2008-05-29 15:50:00,37.5,37.57,37.45,37.49,322600.0,30.359,30.4156,30.3185,30.3509,322600.0
2008-05-30 09:30:00,37.63,37.63,37.04,37.3,69600.0,30.4642,30.4642,29.9865,30.197,69600.0
2008-05-30 09:40:00,37.29,37.37,37.02,37.2,55400.0,30.1889,30.2537,29.9704,30.1161,55400.0
2008-05-30 09:50:00,37.21,37.34,37.06,37.23,76300.0,30.1242,30.2294,30.0027,30.1404,76300.0
2008-05-30 10:00:00,37.22,37.5,37.17,37.38,44600.0,30.1323,30.359,30.0918,30.2618,44600.0
2008-05-30 10:10:00,37.38,37.4,37.16,37.33,143600.0,30.2618,30.278,30.0837,30.2213,143600.0
2008-05-30 10:20:00,37.32,37.55,37.25,37.55,244900.0,30.2132,30.3994,30.1566,30.3994,244900.0
2008-05-30 10:30:00,37.57,37.61,37.33,37.4,50700.0,30.4156,30.448,30.2213,30.278,50700.0
2008-05-30 10:40:00,37.4,37.45,37.2,37.26,51700.0,30.278,30.3185,30.1161,30.1647,51700.0
2008-05-30 10:50:00,37.25,37.25,37.12,37.14,71900.0,30.1566,30.1566,30.0513,30.0675,71900.0
2008-05-30 11:00:00,37.15,37.15,37.0,37.03,49900.0,30.0756,30.0756,29.9542,29.9785,49900.0
2008-05-30 11:10:00,37.03,37.09,36.94,36.97,64000.0,29.9785,30.027,29.9056,29.9299,64000.0
2008-05-30 11:20:00,36.98,37.07,36.97,36.97,32700.0,29.938,30.0108,29.9299,29.9299,32700.0
2008-05-30 11:30:00,36.96,37.01,36.89,37.0,36900.0,29.9218,29.9623,29.8651,29.9542,36900.0
2008-05-30 11:40:00,37.0,37.01,36.97,37.0,66800.0,29.9542,29.9623,29.9299,29.9542,66800.0
2008-05-30 11:50:00,37.0,37.18,37.0,37.14,104800.0,29.9542,30.0999,29.9542,30.0675,104800.0
2008-05-30 12:00:00,37.14,37.15,37.01,37.07,35500.0,30.0675,30.0756,29.9623,30.0108,35500.0
2008-05-30 12:10:00,37.07,37.09,37.02,37.03,17000.0,30.0108,30.027,29.9704,29.9785,17000.0
2008-05-30 12:20:00,37.04,37.1,37.0,37.09,31700.0,29.9865,30.0351,29.9542,30.027,31700.0
2008-05-30 12:30:00,37.11,37.13,37.09,37.13,13900.0,30.0432,30.0594,30.027,30.0594,13900.0
2008-05-30 12:40:00,37.12,37.16,37.11,37.16,14700.0,30.0513,30.0837,30.0432,30.0837,14700.0
2008-05-30 12:50:00,37.14,37.3,37.14,37.19,140100.0,30.0675,30.197,30.0675,30.108,140100.0
2008-05-30 13:00:00,37.21,37.29,37.13,37.21,31200.0,30.1242,30.1889,30.0594,30.1242,31200.0
2008-05-30 13:10:00,37.2,37.29,37.2,37.21,16500.0,30.1161,30.1889,30.1161,30.1242,16500.0
2008-05-30 13:20:00,37.22,37.29,37.2,37.27,59100.0,30.1323,30.1889,30.1161,30.1728,59100.0
2008-05-30 13:30:00,37.28,37.28,37.21,37.23,18900.0,30.1808,30.1808,30.1242,30.1404,18900.0
2008-05-30 13:40:00,37.23,37.26,37.13,37.2,65100.0,30.1404,30.1647,30.0594,30.1161,65100.0
2008-05-30 13:50:00,37.2,37.22,37.17,37.2,20300.0,30.1161,30.1323,30.0918,30.1161,20300.0
2008-05-30 14:00:00,37.2,37.2,37.04,37.05,48100.0,30.1161,30.1161,29.9865,29.9946,48100.0
2008-05-30 14:10:00,37.04,37.16,37.02,37.16,40000.0,29.9865,30.0837,29.9704,30.0837,40000.0
2008-05-30 14:20:00,37.15,37.18,37.12,37.17,59600.0,30.0756,30.0999,30.0513,30.0918,59600.0
2008-05-30 14:30:00,37.17,37.25,37.13,37.17,44900.0,30.0918,30.1566,30.0594,30.0918,44900.0
2008-05-30 14:40:00,37.16,37.16,37.06,37.08,83200.0,30.0837,30.0837,30.0027,30.0189,83200.0
2008-05-30 14:50:00,37.09,37.34,37.08,37.29,52400.0,30.027,30.2294,30.0189,30.1889,52400.0
2008-05-30 15:00:00,37.28,37.31,37.25,37.28,57500.0,30.1808,30.2051,30.1566,30.1808,57500.0
2008-05-30 15:10:00,37.28,37.3,37.21,37.22,127000.0,30.1808,30.197,30.1242,30.1323,127000.0
2008-05-30 15:20:00,37.22,37.34,37.1,37.25,143700.0,30.1323,30.2294,30.0351,30.1566,143700.0
2008-05-30 15:30:00,37.25,37.28,37.1,37.25,195500.0,30.1566,30.1808,30.0351,30.1566,195500.0
2008-05-30 15:40:00,37.24,37.34,37.2,37.24,194000.0,30.1485,30.2294,30.1161,30.1485,194000.0
2008-05-30 15:50:00,37.25,37.33,37.09,37.11,265900.0,30.1566,30.2213,30.027,30.0432,265900.0
2008-06-02 09:30:00,36.86,37.32,36.55,36.76,94300.0,29.8408,30.2132,29.5899,29.7599,94300.0
2008-06-02 09:40:00,36.77,36.96,36.67,36.73,80700.0,29.768,29.9218,29.687,29.7356,80700.0
2008-06-02 09:50:00,36.74,36.75,36.42,36.47,107300.0,29.7437,29.7518,29.4846,29.5251,107300.0
2008-06-02 10:00:00,36.45,36.68,36.31,36.6,87700.0,29.5089,29.6951,29.3956,29.6303,87700.0
2008-06-02 10:10:00,36.61,36.62,36.18,36.18,103100.0,29.6384,29.6465,29.2903,29.2903,103100.0
2008-06-02 10:20:00,36.19,36.3,36.04,36.09,62800.0,29.2984,29.3875,29.177,29.2175,62800.0
2008-06-02 10:30:00,36.09,36.23,36.06,36.2,59700.0,29.2175,29.3308,29.1932,29.3065,59700.0
2008-06-02 10:40:00,36.21,36.37,36.2,36.23,55200.0,29.3146,29.4441,29.3065,29.3308,55200.0
2008-06-02 10:50:00,36.23,36.25,36.17,36.19,56300.0,29.3308,29.347,29.2822,29.2984,56300.0
2008-06-02 11:00:00,36.18,36.25,36.06,36.25,53700.0,29.2903,29.347,29.1932,29.347,53700.0
2008-06-02 11:10:00,36.23,36.25,36.16,36.22,24600.0,29.3308,29.347,29.2741,29.3227,24600.0
2008-06-02 11:20:00,36.2,36.24,36.03,36.22,102900.0,29.3065,29.3389,29.1689,29.3227,102900.0
2008-06-02 11:30:00,36.22,36.27,36.1,36.26,118100.0,29.3227,29.3632,29.2256,29.3551,118100.0
2008-06-02 11:40:00,36.26,36.26,36.06,36.22,75000.0,29.3551,29.3551,29.1932,29.3227,75000.0
2008-06-02 11:50:00,36.22,36.35,36.14,36.21,77500.0,29.3227,29.4279,29.2579,29.3146,77500.0
2008-06-02 12:00:00,36.21,36.38,36.17,36.3,61700.0,29.3146,29.4522,29.2822,29.3875,61700.0
2008-06-02 12:10:00,36.32,36.35,36.19,36.32,43100.0,29.4037,29.4279,29.2984,29.4037,43100.0
2008-06-02 12:20:00,36.29,36.35,36.17,36.28,51000.0,29.3794,29.4279,29.2822,29.3713,51000.0
2008-06-02 12:30:00,36.28,36.31,35.95,36.09,75300.0,29.3713,29.3956,29.1041,29.2175,75300.0
2008-06-02 12:40:00,36.08,36.08,35.84,35.89,121100.0,29.2094,29.2094,29.0151,29.0555,121100.0
2008-06-02 12:50:00,35.88,36.2,35.88,36.11,109300.0,29.0474,29.3065,29.0474,29.2336,109300.0
2008-06-02 13:00:00,36.11,36.16,35.92,36.14,40000.0,29.2336,29.2741,29.0798,29.2579,40000.0
2008-06-02 13:10:00,36.16,36.2,36.08,36.14,38400.0,29.2741,29.3065,29.2094,29.2579,38400.0
2008-06-02 13:20:00,36.15,36.3,36.08,36.23,18700.0,29.266,29.3875,29.2094,29.3308,18700.0
2008-06-02 13:30:00,36.22,36.34,36.16,36.32,39100.0,29.3227,29.4198,29.2741,29.4037,39100.0
2008-06-02 13:40:00,36.33,36.47,36.28,36.32,115300.0,29.4118,29.5251,29.3713,29.4037,115300.0
2008-06-02 13:50:00,36.33,36.55,36.33,36.55,53900.0,29.4118,29.5899,29.4118,29.5899,53900.0
2008-06-02 14:00:00,36.55,36.57,36.42,36.5,70900.0,29.5899,29.6061,29.4846,29.5494,70900.0
2008-06-02 14:10:00,36.5,36.52,36.39,36.4,38300.0,29.5494,29.5656,29.4603,29.4684,38300.0
2008-06-02 14:20:00,36.39,36.42,36.28,36.33,34100.0,29.4603,29.4846,29.3713,29.4118,34100.0
2008-06-02 14:30:00,36.34,36.46,36.32,36.38,36900.0,29.4198,29.517,29.4037,29.4522,36900.0
2008-06-02 14:40:00,36.38,36.46,36.37,36.44,65000.0,29.4522,29.517,29.4441,29.5008,65000.0
2008-06-02 14:50:00,36.43,36.62,36.37,36.5,149700.0,29.4927,29.6465,29.4441,29.5494,149700.0
2008-06-02 15:00:00,36.49,36.66,36.49,36.57,117500.0,29.5413,29.6789,29.5413,29.6061,117500.0
2008-06-02 15:10:00,36.57,36.72,36.5,36.53,87800.0,29.6061,29.7275,29.5494,29.5737,87800.0
2008-06-02 15:20:00,36.53,36.62,36.43,36.58,105700.0,29.5737,29.6465,29.4927,29.6141,105700.0
2008-06-02 15:30:00,36.58,36.62,36.54,36.56,68600.0,29.6141,29.6465,29.5818,29.598,68600.0
2008-06-02 15:40:00,36.56,36.63,36.56,36.6,72600.0,29.598,29.6546,29.598,29.6303,72600.0
2008-06-02 15:50:00,36.6,36.85,36.59,36.69,167600.0,29.6303,29.8327,29.6222,29.7032,167600.0
2008-06-03 09:30:00,36.72,37.17,36.72,36.83,48600.0,29.7275,30.0918,29.7275,29.8165,48600.0
2008-06-03 09:40:00,36.83,37.1,36.78,37.1,115200.0,29.8165,30.0351,29.7761,30.0351,115200.0
2008-06-03 09:50:00,37.08,37.1,36.74,36.96,144400.0,30.0189,30.0351,29.7437,29.9218,144400.0
2008-06-03 10:00:00,37.0,37.35,36.91,36.91,198700.0,29.9542,30.2375,29.8813,29.8813,198700.0
2008-06-03 10:10:00,36.93,37.06,36.78,37.0,93000.0,29.8975,30.0027,29.7761,29.9542,93000.0
2008-06-03 10:20:00,37.0,37.0,36.74,36.79,49300.0,29.9542,29.9542,29.7437,29.7842,49300.0
2008-06-03 10:30:00,36.84,36.85,36.64,36.65,60600.0,29.8246,29.8327,29.6627,29.6708,60600.0
2008-06-03 10:40:00,36.66,36.68,36.49,36.49,93800.0,29.6789,29.6951,29.5413,29.5413,93800.0
2008-06-03 10:50:00,36.5,36.68,36.49,36.62,72800.0,29.5494,29.6951,29.5413,29.6465,72800.0
2008-06-03 11:00:00,36.62,36.78,36.58,36.65,85900.0,29.6465,29.7761,29.6141,29.6708,85900.0
2008-06-03 11:10:00,36.66,36.81,36.6,36.8,74100.0,29.6789,29.8003,29.6303,29.7923,74100.0
2008-06-03 11:20:00,36.81,36.81,36.72,36.78,37300.0,29.8003,29.8003,29.7275,29.7761,37300.0
2008-06-03 11:30:00,36.79,36.81,36.72,36.73,45900.0,29.7842,29.8003,29.7275,29.7356,45900.0
2008-06-03 11:40:00,36.73,36.9,36.73,36.9,27100.0,29.7356,29.8732,29.7356,29.8732,27100.0
2008-06-03 11:50:00,36.89,37.08,36.86,37.04,44800.0,29.8651,30.0189,29.8408,29.9865,44800.0
2008-06-03 12:00:00,37.05,37.27,37.05,37.26,129100.0,29.9946,30.1728,29.9946,30.1647,129100.0
2008-06-03 12:10:00,37.26,37.28,37.2,37.26,76400.0,30.1647,30.1808,30.1161,30.1647,76400.0
2008-06-03 12:20:00,37.26,37.29,37.23,37.27,71800.0,30.1647,30.1889,30.1404,30.1728,71800.0
2008-06-03 12:30:00,37.27,37.41,37.24,37.3,120400.0,30.1728,30.2861,30.1485,30.197,120400.0
2008-06-03 12:40:00,37.3,37.36,37.15,37.28,54000.0,30.197,30.2456,30.0756,30.1808,54000.0
2008-06-03 12:50:00,37.27,37.41,37.25,37.39,81800.0,30.1728,30.2861,30.1566,30.2699,81800.0
2008-06-03 13:00:00,37.39,37.6,37.38,37.43,165800.0,30.2699,30.4399,30.2618,30.3023,165800.0
2008-06-03 13:10:00,37.43,37.51,37.35,37.4,108200.0,30.3023,30.367,30.2375,30.278,108200.0
2008-06-03 13:20:00,37.4,37.46,37.09,37.18,131000.0,30.278,30.3266,30.027,30.0999,131000.0
2008-06-03 13:30:00,37.18,37.27,36.99,37.08,161600.0,30.0999,30.1728,29.9461,30.0189,161600.0
2008-06-03 13:40:00,37.08,37.22,37.06,37.14,85600.0,30.0189,30.1323,30.0027,30.0675,85600.0
2008-06-03 13:50:00,37.13,37.14,36.91,37.12,129200.0,30.0594,30.0675,29.8813,30.0513,129200.0
2008-06-03 14:00:00,37.11,37.27,36.92,37.25,163100.0,30.0432,30.1728,29.8894,30.1566,163100.0
2008-06-03 14:10:00,37.24,37.6,37.22,37.53,192400.0,30.1485,30.4399,30.1323,30.3832,192400.0
2008-06-03 14:20:00,37.53,37.56,37.34,37.47,109600.0,30.3832,30.4075,30.2294,30.3347,109600.0
2008-06-03 14:30:00,37.48,37.62,37.38,37.38,217700.0,30.3428,30.4561,30.2618,30.2618,217700.0
2008-06-03 14:40:00,37.38,37.5,37.35,37.44,116800.0,30.2618,30.359,30.2375,30.3104,116800.0
2008-06-03 14:50:00,37.43,37.58,37.39,37.56,125900.0,30.3023,30.4237,30.2699,30.4075,125900.0
2008-06-03 15:00:00,37.55,37.62,37.4,37.56,167200.0,30.3994,30.4561,30.278,30.4075,167200.0
2008-06-03 15:10:00,37.57,37.86,37.37,37.43,518400.0,30.4156,30.6504,30.2537,30.3023,518400.0
2008-06-03 15:20:00,37.44,37.6,37.36,37.6,167900.0,30.3104,30.4399,30.2456,30.4399,167900.0
2008-06-03 15:30:00,37.59,37.8,37.52,37.73,298800.0,30.4318,30.6018,30.3751,30.5452,298800.0
2008-06-03 15:40:00,37.74,38.14,37.63,38.05,361400.0,30.5532,30.8771,30.4642,30.8042,361400.0
2008-06-03 15:50:00,38.05,38.64,38.04,38.45,769100.0,30.8042,31.2819,30.7961,31.128,769100.0
2008-06-04 09:30:00,38.26,38.91,37.83,38.5,130000.0,30.9742,31.5004,30.6261,31.1685,130000.0
2008-06-04 09:40:00,38.54,38.79,38.5,38.79,194700.0,31.2009,31.4033,31.1685,31.4033,194700.0
2008-06-04 09:50:00,38.79,39.4,38.78,39.39,240300.0,31.4033,31.8971,31.3952,31.889,240300.0
2008-06-04 10:00:00,39.36,40.13,39.28,40.0,483300.0,31.8648,32.4881,31.8,32.3829,483300.0
2008-06-04 10:10:00,40.0,40.4,39.89,40.07,771400.0,32.3829,32.7067,32.2938,32.4396,771400.0
2008-06-04 10:20:00,40.06,40.92,39.86,40.39,859800.0,32.4315,33.1277,32.2695,32.6986,859800.0
2008-06-04 10:30:00,40.37,40.72,40.37,40.47,349200.0,32.6824,32.9658,32.6824,32.7634,349200.0
2008-06-04 10:40:00,40.49,40.59,40.14,40.15,284800.0,32.7796,32.8605,32.4962,32.5043,284800.0
2008-06-04 10:50:00,40.15,40.88,40.04,40.6,311600.0,32.5043,33.0953,32.4153,32.8686,311600.0
2008-06-04 11:00:00,40.59,41.14,40.54,41.09,344500.0,32.8605,33.3058,32.8201,33.2653,344500.0
2008-06-04 11:10:00,41.11,41.15,40.78,40.79,204600.0,33.2815,33.3139,33.0143,33.0224,204600.0
2008-06-04 11:20:00,40.79,41.07,40.67,40.81,112400.0,33.0224,33.2491,32.9253,33.0386,112400.0
2008-06-04 11:30:00,40.82,40.85,40.39,40.4,90400.0,33.0467,33.071,32.6986,32.7067,90400.0
2008-06-04 11:40:00,40.4,40.52,40.3,40.41,138100.0,32.7067,32.8039,32.6258,32.7148,138100.0
2008-06-04 11:50:00,40.41,40.42,40.03,40.13,189700.0,32.7148,32.7229,32.4072,32.4881,189700.0
2008-06-04 12:00:00,40.13,40.21,40.01,40.05,161800.0,32.4881,32.5529,32.391,32.4234,161800.0
2008-06-04 12:10:00,40.05,40.25,40.05,40.24,82100.0,32.4234,32.5853,32.4234,32.5772,82100.0
2008-06-04 12:20:00,40.22,40.24,40.0,40.05,91300.0,32.561,32.5772,32.3829,32.4234,91300.0
2008-06-04 12:30:00,40.05,40.34,40.04,40.27,174800.0,32.4234,32.6581,32.4153,32.6015,174800.0
2008-06-04 12:40:00,40.26,40.26,40.0,40.03,175700.0,32.5934,32.5934,32.3829,32.4072,175700.0
2008-06-04 12:50:00,40.03,40.16,39.89,39.96,193800.0,32.4072,32.5124,32.2938,32.3505,193800.0
2008-06-04 13:00:00,39.97,40.03,39.57,39.7,248600.0,32.3586,32.4072,32.0348,32.14,248600.0
2008-06-04 13:10:00,39.7,39.84,39.67,39.82,83100.0,32.14,32.2534,32.1157,32.2372,83100.0
2008-06-04 13:20:00,39.81,39.97,39.78,39.92,101900.0,32.2291,32.3586,32.2048,32.3181,101900.0
2008-06-04 13:30:00,39.94,40.15,39.93,40.02,99700.0,32.3343,32.5043,32.3262,32.3991,99700.0
2008-06-04 13:40:00,40.02,40.15,39.99,40.1,113800.0,32.3991,32.5043,32.3748,32.4638,113800.0
2008-06-04 13:50:00,40.1,40.32,40.05,40.12,93100.0,32.4638,32.6419,32.4234,32.48,93100.0
2008-06-04 14:00:00,40.12,40.12,39.99,40.04,57200.0,32.48,32.48,32.3748,32.4153,57200.0
2008-06-04 14:10:00,40.04,40.1,39.96,40.02,111500.0,32.4153,32.4638,32.3505,32.3991,111500.0
2008-06-04 14:20:00,40.04,40.13,40.0,40.01,118000.0,32.4153,32.4881,32.3829,32.391,118000.0
2008-06-04 14:30:00,40.01,40.32,39.99,40.26,234100.0,32.391,32.6419,32.3748,32.5934,234100.0
2008-06-04 14:40:00,40.26,40.26,39.83,39.97,204800.0,32.5934,32.5934,32.2453,32.3586,204800.0
2008-06-04 14:50:00,39.96,40.04,39.7,39.7,249400.0,32.3505,32.4153,32.14,32.14,249400.0
2008-06-04 15:00:00,39.7,40.04,39.69,39.98,176600.0,32.14,32.4153,32.1319,32.3667,176600.0
2008-06-04 15:10:00,39.99,40.16,39.89,39.92,219900.0,32.3748,32.5124,32.2938,32.3181,219900.0
2008-06-04 15:20:00,39.93,40.0,39.61,39.71,391200.0,32.3262,32.3829,32.0671,32.1481,391200.0
2008-06-04 15:30:00,39.71,39.76,39.36,39.48,414400.0,32.1481,32.1886,31.8648,31.9619,414400.0
2008-06-04 15:40:00,39.49,39.71,39.39,39.53,404400.0,31.97,32.1481,31.889,32.0024,404400.0
2008-06-04 15:50:00,39.54,39.83,39.49,39.65,458200.0,32.0105,32.2453,31.97,32.0995,458200.0
2008-06-05 09:30:00,39.7,40.5,39.5,40.47,284100.0,32.14,32.7877,31.9781,32.7634,284100.0
2008-06-05 09:40:00,40.46,40.55,40.21,40.4,135000.0,32.7553,32.8281,32.5529,32.7067,135000.0
2008-06-05 09:50:00,40.4,40.5,40.07,40.09,86500.0,32.7067,32.7877,32.4396,32.4557,86500.0
2008-06-05 10:00:00,40.09,40.48,39.93,40.43,127600.0,32.4557,32.7715,32.3262,32.731,127600.0
2008-06-05 10:10:00,40.43,40.9,40.36,40.7,137100.0,32.731,33.1115,32.6743,32.9496,137100.0
2008-06-05 10:20:00,40.69,40.8,40.6,40.78,100900.0,32.9415,33.0305,32.8686,33.0143,100900.0
2008-06-05 10:30:00,40.78,41.09,40.77,41.05,146600.0,33.0143,33.2653,33.0063,33.2329,146600.0
2008-06-05 10:40:00,41.05,41.12,40.87,41.01,104500.0,33.2329,33.2896,33.0872,33.2006,104500.0
2008-06-05 10:50:00,41.06,41.07,40.83,40.88,122300.0,33.241,33.2491,33.0548,33.0953,122300.0
2008-06-05 11:00:00,40.88,40.97,40.57,40.57,118100.0,33.0953,33.1682,32.8443,32.8443,118100.0
2008-06-05 11:10:00,40.58,40.78,40.56,40.58,107200.0,32.8524,33.0143,32.8362,32.8524,107200.0
2008-06-05 11:20:00,40.57,40.58,40.31,40.53,135100.0,32.8443,32.8524,32.6338,32.812,135100.0
2008-06-05 11:30:00,40.51,40.72,40.46,40.64,70100.0,32.7958,32.9658,32.7553,32.901,70100.0
2008-06-05 11:40:00,40.64,41.0,40.59,40.99,118700.0,32.901,33.1925,32.8605,33.1844,118700.0
2008-06-05 11:50:00,41.0,41.12,40.93,40.98,175100.0,33.1925,33.2896,33.1358,33.1763,175100.0
2008-06-05 12:00:00,41.0,41.1,40.75,40.75,156200.0,33.1925,33.2734,32.9901,32.9901,156200.0
2008-06-05 12:10:00,40.76,40.93,40.74,40.9,209700.0,32.9982,33.1358,32.982,33.1115,209700.0
2008-06-05 12:20:00,40.92,41.1,40.86,40.99,107300.0,33.1277,33.2734,33.0791,33.1844,107300.0
2008-06-05 12:30:00,41.0,41.07,40.87,40.92,29600.0,33.1925,33.2491,33.0872,33.1277,29600.0
2008-06-05 12:40:00,40.92,40.95,40.83,40.93,29800.0,33.1277,33.152,33.0548,33.1358,29800.0
2008-06-05 12:50:00,40.92,41.04,40.83,40.98,40200.0,33.1277,33.2248,33.0548,33.1763,40200.0
2008-06-05 13:00:00,41.0,41.28,41.0,41.11,90800.0,33.1925,33.4191,33.1925,33.2815,90800.0
2008-06-05 13:10:00,41.1,41.53,41.08,41.49,133000.0,33.2734,33.6215,33.2572,33.5891,133000.0
2008-06-05 13:20:00,41.49,41.7,41.41,41.45,202700.0,33.5891,33.7592,33.5244,33.5568,202700.0
2008-06-05 13:30:00,41.43,41.44,41.3,41.37,45100.0,33.5406,33.5487,33.4353,33.492,45100.0
2008-06-05 13:40:00,41.38,41.48,41.37,41.41,38700.0,33.5001,33.581,33.492,33.5244,38700.0
2008-06-05 13:50:00,41.42,41.43,41.26,41.29,70400.0,33.5325,33.5406,33.4029,33.4272,70400.0
2008-06-05 14:00:00,41.29,41.3,40.99,40.99,90500.0,33.4272,33.4353,33.1844,33.1844,90500.0
2008-06-05 14:10:00,40.99,41.1,40.91,40.96,40900.0,33.1844,33.2734,33.1196,33.1601,40900.0
2008-06-05 14:20:00,40.96,40.98,40.66,40.7,114500.0,33.1601,33.1763,32.9172,32.9496,114500.0
2008-06-05 14:30:00,40.69,40.83,40.55,40.8,116900.0,32.9415,33.0548,32.8281,33.0305,116900.0
2008-06-05 14:40:00,40.78,40.85,40.68,40.69,55800.0,33.0143,33.071,32.9334,32.9415,55800.0
2008-06-05 14:50:00,40.69,40.98,40.68,40.94,66900.0,32.9415,33.1763,32.9334,33.1439,66900.0
2008-06-05 15:00:00,40.95,41.22,40.87,41.22,83100.0,33.152,33.3706,33.0872,33.3706,83100.0
2008-06-05 15:10:00,41.22,41.52,41.14,41.32,180900.0,33.3706,33.6134,33.3058,33.4515,180900.0
2008-06-05 15:20:00,41.31,41.37,41.21,41.3,122300.0,33.4434,33.492,33.3625,33.4353,122300.0
2008-06-05 15:30:00,41.3,41.48,41.3,41.37,121200.0,33.4353,33.581,33.4353,33.492,121200.0
2008-06-05 15:40:00,41.36,41.43,41.25,41.33,234300.0,33.4839,33.5406,33.3948,33.4596,234300.0
2008-06-05 15:50:00,41.34,41.37,41.1,41.23,176400.0,33.4677,33.492,33.2734,33.3787,176400.0
2008-06-06 09:30:00,40.89,40.96,40.33,40.59,138800.0,33.1034,33.1601,32.65,32.8605,138800.0
2008-06-06 09:40:00,40.59,40.65,40.23,40.26,127100.0,32.8605,32.9091,32.5691,32.5934,127100.0
2008-06-06 09:50:00,40.31,40.5,40.23,40.31,150000.0,32.6338,32.7877,32.5691,32.6338,150000.0
2008-06-06 10:00:00,40.3,40.31,40.0,40.0,135900.0,32.6258,32.6338,32.3829,32.3829,135900.0
2008-06-06 10:10:00,40.0,40.29,40.0,40.2,67400.0,32.3829,32.6177,32.3829,32.5448,67400.0
2008-06-06 10:20:00,40.21,40.26,40.0,40.1,90900.0,32.5529,32.5934,32.3829,32.4638,90900.0
2008-06-06 10:30:00,40.1,40.1,39.86,39.91,83900.0,32.4638,32.4638,32.2695,32.31,83900.0
2008-06-06 10:40:00,39.91,40.0,39.79,39.97,70500.0,32.31,32.3829,32.2129,32.3586,70500.0
2008-06-06 10:50:00,39.98,40.05,39.8,39.84,74500.0,32.3667,32.4234,32.221,32.2534,74500.0
2008-06-06 11:00:00,39.83,39.83,39.5,39.54,81400.0,32.2453,32.2453,31.9781,32.0105,81400.0
2008-06-06 11:10:00,39.54,39.61,39.43,39.61,63200.0,32.0105,32.0671,31.9214,32.0671,63200.0
2008-06-06 11:20:00,39.62,39.67,39.55,39.61,48200.0,32.0752,32.1157,32.0186,32.0671,48200.0
2008-06-06 11:30:00,39.58,39.87,39.57,39.79,49100.0,32.0429,32.2776,32.0348,32.2129,49100.0
2008-06-06 11:40:00,39.78,39.8,39.67,39.74,74700.0,32.2048,32.221,32.1157,32.1724,74700.0
2008-06-06 11:50:00,39.74,39.82,39.7,39.76,72000.0,32.1724,32.2372,32.14,32.1886,72000.0
2008-06-06 12:00:00,39.76,39.8,39.46,39.49,70600.0,32.1886,32.221,31.9457,31.97,70600.0
2008-06-06 12:10:00,39.49,39.5,39.38,39.46,68500.0,31.97,31.9781,31.8809,31.9457,68500.0
2008-06-06 12:20:00,39.48,39.54,39.39,39.5,47000.0,31.9619,32.0105,31.889,31.9781,47000.0
2008-06-06 12:30:00,39.51,39.61,39.48,39.59,63100.0,31.9862,32.0671,31.9619,32.051,63100.0
2008-06-06 12:40:00,39.59,39.65,39.48,39.61,46700.0,32.051,32.0995,31.9619,32.0671,46700.0
2008-06-06 12:50:00,39.61,39.61,39.47,39.57,39100.0,32.0671,32.0671,31.9538,32.0348,39100.0
2008-06-06 13:00:00,39.58,39.65,39.4,39.4,43600.0,32.0429,32.0995,31.8971,31.8971,43600.0
2008-06-06 13:10:00,39.4,39.57,39.35,39.35,31400.0,31.8971,32.0348,31.8567,31.8567,31400.0
2008-06-06 13:20:00,39.35,39.6,39.34,39.5,40300.0,31.8567,32.0591,31.8486,31.9781,40300.0
2008-06-06 13:30:00,39.48,39.59,39.44,39.47,22900.0,31.9619,32.051,31.9295,31.9538,22900.0
2008-06-06 13:40:00,39.47,39.59,39.45,39.57,24400.0,31.9538,32.051,31.9376,32.0348,24400.0
2008-06-06 13:50:00,39.57,39.59,39.41,39.51,37000.0,32.0348,32.051,31.9052,31.9862,37000.0
2008-06-06 14:00:00,39.5,39.52,39.14,39.2,73400.0,31.9781,31.9943,31.6867,31.7352,73400.0
2008-06-06 14:10:00,39.21,39.43,39.14,39.31,99400.0,31.7433,31.9214,31.6867,31.8243,99400.0
2008-06-06 14:20:00,39.29,39.44,39.27,39.41,60300.0,31.8081,31.9295,31.7919,31.9052,60300.0
2008-06-06 14:30:00,39.39,39.51,39.33,39.36,34300.0,31.889,31.9862,31.8405,31.8648,34300.0
2008-06-06 14:40:00,39.37,39.47,39.32,39.38,40800.0,31.8729,31.9538,31.8324,31.8809,40800.0
2008-06-06 14:50:00,39.38,39.43,39.34,39.35,62200.0,31.8809,31.9214,31.8486,31.8567,62200.0
2008-06-06 15:00:00,39.35,39.57,39.34,39.57,57500.0,31.8567,32.0348,31.8486,32.0348,57500.0
2008-06-06 15:10:00,39.57,39.64,39.39,39.52,94000.0,32.0348,32.0914,31.889,31.9943,94000.0
2008-06-06 15:20:00,39.52,39.52,39.26,39.36,99600.0,31.9943,31.9943,31.7838,31.8648,99600.0
2008-06-06 15:30:00,39.36,39.48,39.22,39.42,134600.0,31.8648,31.9619,31.7514,31.9133,134600.0
2008-06-06 15:40:00,39.41,39.42,39.19,39.28,185600.0,31.9052,31.9133,31.7271,31.8,185600.0
2008-06-06 15:50:00,39.28,39.28,39.08,39.14,289800.0,31.8,31.8,31.6381,31.6867,289800.0
2008-06-09 09:30:00,38.29,39.23,38.19,38.86,107400.0,30.9985,31.7595,30.9176,31.46,107400.0
2008-06-09 09:40:00,38.81,38.83,38.3,38.56,57300.0,31.4195,31.4357,31.0066,31.2171,57300.0
2008-06-09 09:50:00,38.56,39.17,38.56,39.16,121100.0,31.2171,31.7109,31.2171,31.7028,121100.0
2008-06-09 10:00:00,39.16,39.29,38.87,39.28,279600.0,31.7028,31.8081,31.4681,31.8,279600.0
2008-06-09 10:10:00,39.29,39.71,39.24,39.35,105900.0,31.8081,32.1481,31.7676,31.8567,105900.0
2008-06-09 10:20:00,39.36,39.36,39.04,39.15,97000.0,31.8648,31.8648,31.6057,31.6947,97000.0
2008-06-09 10:30:00,39.13,39.16,38.89,38.96,77300.0,31.6786,31.7028,31.4843,31.5409,77300.0
2008-06-09 10:40:00,38.94,38.97,38.6,38.71,108000.0,31.5247,31.549,31.2495,31.3385,108000.0
2008-06-09 10:50:00,38.72,38.82,38.62,38.64,135700.0,31.3466,31.4276,31.2657,31.2819,135700.0
2008-06-09 11:00:00,38.64,38.75,38.53,38.56,80100.0,31.2819,31.3709,31.1928,31.2171,80100.0
2008-06-09 11:10:00,38.57,38.85,38.57,38.78,53800.0,31.2252,31.4519,31.2252,31.3952,53800.0
2008-06-09 11:20:00,38.78,38.88,38.72,38.75,35400.0,31.3952,31.4762,31.3466,31.3709,35400.0
2008-06-09 11:30:00,38.73,38.9,38.73,38.85,32300.0,31.3547,31.4924,31.3547,31.4519,32300.0
2008-06-09 11:40:00,38.84,38.84,38.61,38.62,37400.0,31.4438,31.4438,31.2576,31.2657,37400.0
2008-06-09 11:50:00,38.65,38.68,38.58,38.64,22800.0,31.29,31.3142,31.2333,31.2819,22800.0
2008-06-09 12:00:00,38.64,38.66,38.48,38.55,40800.0,31.2819,31.2981,31.1523,31.209,40800.0
2008-06-09 12:10:00,38.54,38.58,38.51,38.55,21700.0,31.2009,31.2333,31.1766,31.209,21700.0
2008-06-09 12:20:00,38.56,38.57,38.5,38.51,26800.0,31.2171,31.2252,31.1685,31.1766,26800.0
2008-06-09 12:30:00,38.51,38.63,38.41,38.63,132000.0,31.1766,31.2738,31.0957,31.2738,132000.0
2008-06-09 12:40:00,38.64,38.66,38.5,38.55,33700.0,31.2819,31.2981,31.1685,31.209,33700.0
2008-06-09 12:50:00,38.56,38.59,38.47,38.49,38800.0,31.2171,31.2414,31.1442,31.1604,38800.0
2008-06-09 13:00:00,38.52,38.54,38.33,38.42,52000.0,31.1847,31.2009,31.0309,31.1038,52000.0
2008-06-09 13:10:00,38.39,38.45,38.12,38.19,99600.0,31.0795,31.128,30.8609,30.9176,99600.0
2008-06-09 13:20:00,38.2,38.3,38.06,38.28,45200.0,30.9257,31.0066,30.8123,30.9904,45200.0
2008-06-09 13:30:00,38.26,38.32,38.17,38.26,113700.0,30.9742,31.0228,30.9014,30.9742,113700.0
2008-06-09 13:40:00,38.26,38.33,38.11,38.15,66600.0,30.9742,31.0309,30.8528,30.8852,66600.0
2008-06-09 13:50:00,38.14,38.17,37.93,37.95,66800.0,30.8771,30.9014,30.7071,30.7233,66800.0
2008-06-09 14:00:00,37.95,38.1,37.92,37.95,65000.0,30.7233,30.8447,30.699,30.7233,65000.0
2008-06-09 14:10:00,37.98,38.0,37.85,37.92,56100.0,30.7475,30.7637,30.6423,30.699,56100.0
2008-06-09 14:20:00,37.92,38.25,37.88,38.24,99800.0,30.699,30.9661,30.6666,30.958,99800.0
2008-06-09 14:30:00,38.23,38.42,38.2,38.33,103500.0,30.9499,31.1038,30.9257,31.0309,103500.0
2008-06-09 14:40:00,38.33,38.37,38.24,38.33,44000.0,31.0309,31.0633,30.958,31.0309,44000.0
2008-06-09 14:50:00,38.34,38.36,38.14,38.17,77700.0,31.039,31.0552,30.8771,30.9014,77700.0
2008-06-09 15:00:00,38.14,38.23,38.06,38.13,59800.0,30.8771,30.9499,30.8123,30.869,59800.0
2008-06-09 15:10:00,38.12,38.22,38.1,38.21,65700.0,30.8609,30.9418,30.8447,30.9337,65700.0
2008-06-09 15:20:00,38.2,38.28,38.01,38.03,85700.0,30.9257,30.9904,30.7718,30.788,85700.0
2008-06-09 15:30:00,38.03,38.22,38.0,38.15,109700.0,30.788,30.9418,30.7637,30.8852,109700.0
2008-06-09 15:40:00,38.17,38.26,38.07,38.2,227100.0,30.9014,30.9742,30.8204,30.9257,227100.0
2008-06-09 15:50:00,38.2,38.29,38.14,38.17,340700.0,30.9257,30.9985,30.8771,30.9014,340700.0
2008-06-10 09:30:00,37.83,39.0,37.76,38.95,101700.0,30.6261,31.5733,30.5694,31.5328,101700.0
2008-06-10 09:40:00,38.96,38.96,38.7,38.75,129600.0,31.5409,31.5409,31.3304,31.3709,129600.0
2008-06-10 09:50:00,38.77,39.35,38.75,39.3,137600.0,31.3871,31.8567,31.3709,31.8162,137600.0
2008-06-10 10:00:00,39.27,39.39,39.01,39.34,102200.0,31.7919,31.889,31.5814,31.8486,102200.0
2008-06-10 10:10:00,39.32,39.62,39.23,39.6,194200.0,31.8324,32.0752,31.7595,32.0591,194200.0
2008-06-10 10:20:00,39.6,39.63,39.44,39.5,87200.0,32.0591,32.0833,31.9295,31.9781,87200.0
2008-06-10 10:30:00,39.51,39.52,39.28,39.4,89500.0,31.9862,31.9943,31.8,31.8971,89500.0
2008-06-10 10:40:00,39.4,39.7,39.28,39.69,71800.0,31.8971,32.14,31.8,32.1319,71800.0
2008-06-10 10:50:00,39.69,39.7,39.53,39.63,89500.0,32.1319,32.14,32.0024,32.0833,89500.0
2008-06-10 11:00:00,39.63,39.81,39.29,39.58,161900.0,32.0833,32.2291,31.8081,32.0429,161900.0
2008-06-10 11:10:00,39.58,39.61,39.41,39.59,67200.0,32.0429,32.0671,31.9052,32.051,67200.0
2008-06-10 11:20:00,39.61,39.72,39.38,39.41,62500.0,32.0671,32.1562,31.8809,31.9052,62500.0
2008-06-10 11:30:00,39.42,39.48,39.19,39.4,79900.0,31.9133,31.9619,31.7271,31.8971,79900.0
2008-06-10 11:40:00,39.38,39.8,39.38,39.7,87200.0,31.8809,32.221,31.8809,32.14,87200.0
2008-06-10 11:50:00,39.71,39.74,39.51,39.53,56500.0,32.1481,32.1724,31.9862,32.0024,56500.0
2008-06-10 12:00:00,39.56,39.7,39.45,39.54,42200.0,32.0267,32.14,31.9376,32.0105,42200.0
2008-06-10 12:10:00,39.53,39.87,39.39,39.45,94200.0,32.0024,32.2776,31.889,31.9376,94200.0
2008-06-10 12:20:00,39.41,39.57,39.37,39.45,71400.0,31.9052,32.0348,31.8729,31.9376,71400.0
2008-06-10 12:30:00,39.46,39.57,39.32,39.5,46300.0,31.9457,32.0348,31.8324,31.9781,46300.0
2008-06-10 12:40:00,39.51,39.55,39.31,39.38,57000.0,31.9862,32.0186,31.8243,31.8809,57000.0
2008-06-10 12:50:00,39.38,39.5,39.32,39.37,40800.0,31.8809,31.9781,31.8324,31.8729,40800.0
2008-06-10 13:00:00,39.37,39.41,39.24,39.39,88000.0,31.8729,31.9052,31.7676,31.889,88000.0
2008-06-10 13:10:00,39.4,39.71,39.38,39.69,67600.0,31.8971,32.1481,31.8809,32.1319,67600.0
2008-06-10 13:20:00,39.69,39.85,39.64,39.81,53300.0,32.1319,32.2614,32.0914,32.2291,53300.0
2008-06-10 13:30:00,39.82,39.84,39.57,39.6,34000.0,32.2372,32.2534,32.0348,32.0591,34000.0
2008-06-10 13:40:00,39.61,39.82,39.61,39.81,54000.0,32.0671,32.2372,32.0671,32.2291,54000.0
2008-06-10 13:50:00,39.8,39.92,39.75,39.85,49600.0,32.221,32.3181,32.1805,32.2614,49600.0
2008-06-10 14:00:00,39.87,39.93,39.57,39.71,117100.0,32.2776,32.3262,32.0348,32.1481,117100.0
2008-06-10 14:10:00,39.7,39.74,39.54,39.56,65800.0,32.14,32.1724,32.0105,32.0267,65800.0
2008-06-10 14:20:00,39.55,39.68,39.41,39.67,103200.0,32.0186,32.1238,31.9052,32.1157,103200.0
2008-06-10 14:30:00,39.67,39.68,39.52,39.6,34800.0,32.1157,32.1238,31.9943,32.0591,34800.0
2008-06-10 14:40:00,39.59,39.67,39.53,39.57,64600.0,32.051,32.1157,32.0024,32.0348,64600.0
2008-06-10 14:50:00,39.57,39.65,39.44,39.51,102900.0,32.0348,32.0995,31.9295,31.9862,102900.0
2008-06-10 15:00:00,39.52,39.56,39.42,39.49,103000.0,31.9943,32.0267,31.9133,31.97,103000.0
2008-06-10 15:10:00,39.5,39.58,39.46,39.49,112200.0,31.9781,32.0429,31.9457,31.97,112200.0
2008-06-10 15:20:00,39.49,39.6,39.47,39.58,81300.0,31.97,32.0591,31.9538,32.0429,81300.0
2008-06-10 15:30:00,39.57,39.64,39.42,39.49,125000.0,32.0348,32.0914,31.9133,31.97,125000.0
2008-06-10 15:40:00,39.48,39.59,39.41,39.56,145700.0,31.9619,32.051,31.9052,32.0267,145700.0
2008-06-10 15:50:00,39.56,39.68,39.47,39.47,161100.0,32.0267,32.1238,31.9538,31.9538,161100.0
2008-06-11 09:30:00,39.01,40.05,39.0,39.91,51400.0,31.5814,32.4234,31.5733,32.31,51400.0
2008-06-11 09:40:00,39.83,39.83,39.38,39.39,44100.0,32.2453,32.2453,31.8809,31.889,44100.0
2008-06-11 09:50:00,39.41,39.47,38.66,38.7,81800.0,31.9052,31.9538,31.2981,31.3304,81800.0
2008-06-11 10:00:00,38.7,38.81,38.38,38.47,141700.0,31.3304,31.4195,31.0714,31.1442,141700.0
2008-06-11 10:10:00,38.5,38.57,38.19,38.43,141800.0,31.1685,31.2252,30.9176,31.1119,141800.0
2008-06-11 10:20:00,38.43,38.45,38.23,38.3,102500.0,31.1119,31.128,30.9499,31.0066,102500.0
2008-06-11 10:30:00,38.3,38.6,38.26,38.41,117300.0,31.0066,31.2495,30.9742,31.0957,117300.0
2008-06-11 10:40:00,38.43,38.44,38.23,38.39,83100.0,31.1119,31.12,30.9499,31.0795,83100.0
2008-06-11 10:50:00,38.4,38.73,38.31,38.73,67300.0,31.0876,31.3547,31.0147,31.3547,67300.0
2008-06-11 11:00:00,38.71,39.07,38.57,38.57,93500.0,31.3385,31.63,31.2252,31.2252,93500.0
2008-06-11 11:10:00,38.57,38.7,38.57,38.68,32000.0,31.2252,31.3304,31.2252,31.3142,32000.0
2008-06-11 11:20:00,38.66,38.69,38.3,38.31,49400.0,31.2981,31.3223,31.0066,31.0147,49400.0
2008-06-11 11:30:00,38.32,38.36,38.18,38.26,105000.0,31.0228,31.0552,30.9095,30.9742,105000.0
2008-06-11 11:40:00,38.25,38.27,38.11,38.16,47400.0,30.9661,30.9823,30.8528,30.8933,47400.0
2008-06-11 11:50:00,38.15,38.33,38.06,38.29,70700.0,30.8852,31.0309,30.8123,30.9985,70700.0
2008-06-11 12:00:00,38.28,38.33,38.17,38.3,76700.0,30.9904,31.0309,30.9014,31.0066,76700.0
2008-06-11 12:10:00,38.3,38.32,38.15,38.24,60300.0,31.0066,31.0228,30.8852,30.958,60300.0
2008-06-11 12:20:00,38.25,38.33,38.09,38.09,46100.0,30.9661,31.0309,30.8366,30.8366,46100.0
2008-06-11 12:30:00,38.09,38.25,38.06,38.18,56800.0,30.8366,30.9661,30.8123,30.9095,56800.0
2008-06-11 12:40:00,38.18,38.33,38.04,38.25,40600.0,30.9095,31.0309,30.7961,30.9661,40600.0
2008-06-11 12:50:00,38.24,38.54,38.21,38.51,55800.0,30.958,31.2009,30.9337,31.1766,55800.0
2008-06-11 13:00:00,38.5,38.7,38.44,38.7,63900.0,31.1685,31.3304,31.12,31.3304,63900.0
2008-06-11 13:10:00,38.7,38.76,38.58,38.73,42500.0,31.3304,31.379,31.2333,31.3547,42500.0
2008-06-11 13:20:00,38.73,38.81,38.72,38.78,37900.0,31.3547,31.4195,31.3466,31.3952,37900.0
2008-06-11 13:30:00,38.79,38.8,38.74,38.75,145300.0,31.4033,31.4114,31.3628,31.3709,145300.0
2008-06-11 13:40:00,38.75,38.92,38.75,38.85,75700.0,31.3709,31.5085,31.3709,31.4519,75700.0
2008-06-11 13:50:00,38.86,39.02,38.77,38.99,97000.0,31.46,31.5895,31.3871,31.5652,97000.0
2008-06-11 14:00:00,38.95,39.11,38.82,39.07,96800.0,31.5328,31.6624,31.4276,31.63,96800.0
2008-06-11 14:10:00,39.08,39.21,39.01,39.1,62300.0,31.6381,31.7433,31.5814,31.6543,62300.0
2008-06-11 14:20:00,39.15,39.42,39.08,39.22,62300.0,31.6947,31.9133,31.6381,31.7514,62300.0
2008-06-11 14:30:00,39.24,39.24,38.92,38.97,47500.0,31.7676,31.7676,31.5085,31.549,47500.0
2008-06-11 14:40:00,38.99,39.07,38.88,38.91,74800.0,31.5652,31.63,31.4762,31.5004,74800.0
2008-06-11 14:50:00,38.91,39.04,38.9,38.9,59500.0,31.5004,31.6057,31.4924,31.4924,59500.0
2008-06-11 15:00:00,38.88,38.98,38.86,38.95,118000.0,31.4762,31.5571,31.46,31.5328,118000.0
2008-06-11 15:10:00,38.95,39.0,38.88,38.9,132900.0,31.5328,31.5733,31.4762,31.4924,132900.0
2008-06-11 15:20:00,38.9,38.96,38.68,38.95,236300.0,31.4924,31.5409,31.3142,31.5328,236300.0
2008-06-11 15:30:00,38.94,38.98,38.62,38.62,123100.0,31.5247,31.5571,31.2657,31.2657,123100.0
2008-06-11 15:40:00,38.62,38.71,38.43,38.62,256800.0,31.2657,31.3385,31.1119,31.2657,256800.0
2008-06-11 15:50:00,38.63,38.83,38.43,38.5,245400.0,31.2738,31.4357,31.1119,31.1685,245400.0
2008-06-12 09:30:00,38.57,39.66,38.57,39.26,70000.0,31.2252,32.1076,31.2252,31.7838,70000.0
2008-06-12 09:40:00,39.26,39.41,39.12,39.14,106400.0,31.7838,31.9052,31.6705,31.6867,106400.0
2008-06-12 09:50:00,39.13,39.42,39.1,39.32,81000.0,31.6786,31.9133,31.6543,31.8324,81000.0
2008-06-12 10:00:00,39.3,39.64,39.22,39.51,104200.0,31.8162,32.0914,31.7514,31.9862,104200.0
2008-06-12 10:10:00,39.52,39.54,39.09,39.09,123400.0,31.9943,32.0105,31.6462,31.6462,123400.0
2008-06-12 10:20:00,39.1,39.14,38.77,39.0,77000.0,31.6543,31.6867,31.3871,31.5733,77000.0
2008-06-12 10:30:00,38.99,39.04,38.81,38.98,72800.0,31.5652,31.6057,31.4195,31.5571,72800.0
2008-06-12 10:40:00,39.01,39.02,38.8,38.91,74600.0,31.5814,31.5895,31.4114,31.5004,74600.0
2008-06-12 10:50:00,38.91,39.1,38.87,39.08,87700.0,31.5004,31.6543,31.4681,31.6381,87700.0
2008-06-12 11:00:00,39.07,39.31,39.03,39.25,123900.0,31.63,31.8243,31.5976,31.7757,123900.0
2008-06-12 11:10:00,39.25,39.54,39.25,39.52,48900.0,31.7757,32.0105,31.7757,31.9943,48900.0
2008-06-12 11:20:00,39.5,39.66,39.38,39.49,132500.0,31.9781,32.1076,31.8809,31.97,132500.0
2008-06-12 11:30:00,39.49,39.75,39.43,39.74,142900.0,31.97,32.1805,31.9214,32.1724,142900.0
2008-06-12 11:40:00,39.74,39.75,39.59,39.65,42300.0,32.1724,32.1805,32.051,32.0995,42300.0
2008-06-12 11:50:00,39.64,39.64,39.43,39.61,182200.0,32.0914,32.0914,31.9214,32.0671,182200.0
2008-06-12 12:00:00,39.62,39.84,39.62,39.79,72000.0,32.0752,32.2534,32.0752,32.2129,72000.0
2008-06-12 12:10:00,39.8,39.89,39.76,39.8,78500.0,32.221,32.2938,32.1886,32.221,78500.0
2008-06-12 12:20:00,39.82,39.88,39.74,39.84,46000.0,32.2372,32.2857,32.1724,32.2534,46000.0
2008-06-12 12:30:00,39.84,39.97,39.81,39.89,61100.0,32.2534,32.3586,32.2291,32.2938,61100.0
2008-06-12 12:40:00,39.88,39.97,39.77,39.8,50900.0,32.2857,32.3586,32.1967,32.221,50900.0
2008-06-12 12:50:00,39.81,39.84,39.55,39.57,23300.0,32.2291,32.2534,32.0186,32.0348,23300.0
2008-06-12 13:00:00,39.56,39.69,39.53,39.55,18600.0,32.0267,32.1319,32.0024,32.0186,18600.0
2008-06-12 13:10:00,39.53,39.53,39.44,39.47,17000.0,32.0024,32.0024,31.9295,31.9538,17000.0
2008-06-12 13:20:00,39.47,39.54,39.4,39.51,24600.0,31.9538,32.0105,31.8971,31.9862,24600.0
2008-06-12 13:30:00,39.53,39.57,39.31,39.35,54800.0,32.0024,32.0348,31.8243,31.8567,54800.0
2008-06-12 13:40:00,39.34,39.36,39.11,39.12,31200.0,31.8486,31.8648,31.6624,31.6705,31200.0
2008-06-12 13:50:00,39.12,39.28,39.11,39.2,57900.0,31.6705,31.8,31.6624,31.7352,57900.0
2008-06-12 14:00:00,39.21,39.3,39.06,39.15,47900.0,31.7433,31.8162,31.6219,31.6947,47900.0
2008-06-12 14:10:00,39.15,39.39,39.06,39.26,30600.0,31.6947,31.889,31.6219,31.7838,30600.0
2008-06-12 14:20:00,39.26,39.37,39.13,39.16,74800.0,31.7838,31.8729,31.6786,31.7028,74800.0
2008-06-12 14:30:00,39.15,39.27,39.02,39.14,48800.0,31.6947,31.7919,31.5895,31.6867,48800.0
2008-06-12 14:40:00,39.15,39.2,38.9,38.91,82800.0,31.6947,31.7352,31.4924,31.5004,82800.0
2008-06-12 14:50:00,38.91,39.09,38.9,39.09,47900.0,31.5004,31.6462,31.4924,31.6462,47900.0
2008-06-12 15:00:00,39.07,39.14,38.92,39.09,52200.0,31.63,31.6867,31.5085,31.6462,52200.0
2008-06-12 15:10:00,39.07,39.17,38.9,38.93,52500.0,31.63,31.7109,31.4924,31.5166,52500.0
2008-06-12 15:20:00,38.94,38.94,38.74,38.85,120400.0,31.5247,31.5247,31.3628,31.4519,120400.0
2008-06-12 15:30:00,38.86,39.04,38.86,38.96,103000.0,31.46,31.6057,31.46,31.5409,103000.0
2008-06-12 15:40:00,38.96,39.27,38.91,39.21,148100.0,31.5409,31.7919,31.5004,31.7433,148100.0
2008-06-12 15:50:00,39.2,39.29,39.13,39.2,177700.0,31.7352,31.8081,31.6786,31.7352,177700.0
2008-06-13 09:30:00,39.48,40.25,39.48,39.71,104400.0,31.9619,32.5853,31.9619,32.1481,104400.0
2008-06-13 09:40:00,39.69,39.7,39.12,39.17,75400.0,32.1319,32.14,31.6705,31.7109,75400.0
2008-06-13 09:50:00,39.15,39.47,38.89,39.37,138800.0,31.6947,31.9538,31.4843,31.8729,138800.0
2008-06-13 10:00:00,39.36,39.87,39.3,39.65,88600.0,31.8648,32.2776,31.8162,32.0995,88600.0
2008-06-13 10:10:00,39.63,40.1,39.54,39.95,91800.0,32.0833,32.4638,32.0105,32.3424,91800.0
2008-06-13 10:20:00,39.96,39.96,39.67,39.7,66100.0,32.3505,32.3505,32.1157,32.14,66100.0
2008-06-13 10:30:00,39.7,39.75,39.46,39.5,68900.0,32.14,32.1805,31.9457,31.9781,68900.0
2008-06-13 10:40:00,39.45,39.6,39.39,39.56,46400.0,31.9376,32.0591,31.889,32.0267,46400.0
2008-06-13 10:50:00,39.56,39.67,39.39,39.64,44200.0,32.0267,32.1157,31.889,32.0914,44200.0
2008-06-13 11:00:00,39.66,39.81,39.51,39.66,45700.0,32.1076,32.2291,31.9862,32.1076,45700.0
2008-06-13 11:10:00,39.66,39.8,39.64,39.78,34400.0,32.1076,32.221,32.0914,32.2048,34400.0
2008-06-13 11:20:00,39.77,39.77,39.61,39.66,43400.0,32.1967,32.1967,32.0671,32.1076,43400.0
2008-06-13 11:30:00,39.69,39.71,39.55,39.55,44500.0,32.1319,32.1481,32.0186,32.0186,44500.0
2008-06-13 11:40:00,39.55,39.67,39.51,39.54,25100.0,32.0186,32.1157,31.9862,32.0105,25100.0
2008-06-13 11:50:00,39.53,39.55,39.47,39.48,36200.0,32.0024,32.0186,31.9538,31.9619,36200.0
2008-06-13 12:00:00,39.47,39.5,39.34,39.43,34800.0,31.9538,31.9781,31.8486,31.9214,34800.0
2008-06-13 12:10:00,39.42,39.43,39.25,39.3,50600.0,31.9133,31.9214,31.7757,31.8162,50600.0
2008-06-13 12:20:00,39.3,39.31,39.21,39.3,54200.0,31.8162,31.8243,31.7433,31.8162,54200.0
2008-06-13 12:30:00,39.29,39.33,39.18,39.18,52000.0,31.8081,31.8405,31.719,31.719,52000.0
2008-06-13 12:40:00,39.17,39.27,39.04,39.06,124000.0,31.7109,31.7919,31.6057,31.6219,124000.0
2008-06-13 12:50:00,39.06,39.11,39.03,39.07,60600.0,31.6219,31.6624,31.5976,31.63,60600.0
2008-06-13 13:00:00,39.06,39.06,38.88,38.94,73900.0,31.6219,31.6219,31.4762,31.5247,73900.0
2008-06-13 13:10:00,38.93,39.14,38.93,39.09,41400.0,31.5166,31.6867,31.5166,31.6462,41400.0
2008-06-13 13:20:00,39.08,39.08,38.9,38.9,85000.0,31.6381,31.6381,31.4924,31.4924,85000.0
2008-06-13 13:30:00,38.9,38.96,38.78,38.81,90100.0,31.4924,31.5409,31.3952,31.4195,90100.0
2008-06-13 13:40:00,38.8,38.84,38.62,38.77,83000.0,31.4114,31.4438,31.2657,31.3871,83000.0
2008-06-13 13:50:00,38.75,38.88,38.7,38.85,55600.0,31.3709,31.4762,31.3304,31.4519,55600.0
2008-06-13 14:00:00,38.85,39.0,38.82,38.97,61100.0,31.4519,31.5733,31.4276,31.549,61100.0
2008-06-13 14:10:00,38.98,39.21,38.89,39.2,97600.0,31.5571,31.7433,31.4843,31.7352,97600.0
2008-06-13 14:20:00,39.2,39.2,38.9,38.99,64100.0,31.7352,31.7352,31.4924,31.5652,64100.0
2008-06-13 14:30:00,38.99,39.11,38.95,39.1,38100.0,31.5652,31.6624,31.5328,31.6543,38100.0
2008-06-13 14:40:00,39.11,39.34,39.1,39.34,54800.0,31.6624,31.8486,31.6543,31.8486,54800.0
2008-06-13 14:50:00,39.33,39.46,39.26,39.44,63900.0,31.8405,31.9457,31.7838,31.9295,63900.0
2008-06-13 15:00:00,39.44,39.57,39.41,39.56,68300.0,31.9295,32.0348,31.9052,32.0267,68300.0
2008-06-13 15:10:00,39.56,39.65,39.49,39.5,67600.0,32.0267,32.0995,31.97,31.9781,67600.0
2008-06-13 15:20:00,39.52,39.75,39.49,39.65,98800.0,31.9943,32.1805,31.97,32.0995,98800.0
2008-06-13 15:30:00,39.66,39.73,39.51,39.68,87000.0,32.1076,32.1643,31.9862,32.1238,87000.0
2008-06-13 15:40:00,39.68,39.8,39.64,39.65,142300.0,32.1238,32.221,32.0914,32.0995,142300.0
2008-06-13 15:50:00,39.66,39.75,39.65,39.73,214600.0,32.1076,32.1805,32.0995,32.1643,214600.0
2008-06-16 09:30:00,39.54,39.91,38.89,39.3,118800.0,32.0105,32.31,31.4843,31.8162,118800.0
2008-06-16 09:40:00,39.3,39.55,39.14,39.15,80200.0,31.8162,32.0186,31.6867,31.6947,80200.0
2008-06-16 09:50:00,39.15,39.66,39.05,39.46,119400.0,31.6947,32.1076,31.6138,31.9457,119400.0
2008-06-16 10:00:00,39.44,39.6,39.2,39.48,58300.0,31.9295,32.0591,31.7352,31.9619,58300.0
2008-06-16 10:10:00,39.49,39.8,39.47,39.78,133200.0,31.97,32.221,31.9538,32.2048,133200.0
2008-06-16 10:20:00,39.8,39.86,39.59,39.65,118900.0,32.221,32.2695,32.051,32.0995,118900.0
2008-06-16 10:30:00,39.65,39.74,39.6,39.69,35300.0,32.0995,32.1724,32.0591,32.1319,35300.0
2008-06-16 10:40:00,39.69,39.81,39.66,39.79,27700.0,32.1319,32.2291,32.1076,32.2129,27700.0
2008-06-16 10:50:00,39.8,39.89,39.7,39.75,111100.0,32.221,32.2938,32.14,32.1805,111100.0
2008-06-16 11:00:00,39.75,39.8,39.62,39.65,108200.0,32.1805,32.221,32.0752,32.0995,108200.0
2008-06-16 11:10:00,39.65,39.72,39.55,39.59,48600.0,32.0995,32.1562,32.0186,32.051,48600.0
2008-06-16 11:20:00,39.57,39.7,39.45,39.7,53400.0,32.0348,32.14,31.9376,32.14,53400.0
2008-06-16 11:30:00,39.7,39.81,39.64,39.81,41600.0,32.14,32.2291,32.0914,32.2291,41600.0
2008-06-16 11:40:00,39.8,39.8,39.59,39.72,39500.0,32.221,32.221,32.051,32.1562,39500.0
2008-06-16 11:50:00,39.71,39.73,39.62,39.68,11800.0,32.1481,32.1643,32.0752,32.1238,11800.0
2008-06-16 12:00:00,39.68,39.71,39.45,39.53,42400.0,32.1238,32.1481,31.9376,32.0024,42400.0
2008-06-16 12:10:00,39.53,39.6,39.47,39.57,16000.0,32.0024,32.0591,31.9538,32.0348,16000.0
2008-06-16 12:20:00,39.58,39.59,39.45,39.45,22500.0,32.0429,32.051,31.9376,31.9376,22500.0
2008-06-16 12:30:00,39.44,39.63,39.44,39.5,36000.0,31.9295,32.0833,31.9295,31.9781,36000.0
2008-06-16 12:40:00,39.5,39.56,39.43,39.51,25500.0,31.9781,32.0267,31.9214,31.9862,25500.0
2008-06-16 12:50:00,39.53,39.62,39.41,39.41,73900.0,32.0024,32.0752,31.9052,31.9052,73900.0
2008-06-16 13:00:00,39.4,39.45,39.33,39.37,32300.0,31.8971,31.9376,31.8405,31.8729,32300.0
2008-06-16 13:10:00,39.37,39.53,39.26,39.52,64800.0,31.8729,32.0024,31.7838,31.9943,64800.0
2008-06-16 13:20:00,39.54,39.69,39.49,39.69,89600.0,32.0105,32.1319,31.97,32.1319,89600.0
2008-06-16 13:30:00,39.7,39.79,39.51,39.7,153300.0,32.14,32.2129,31.9862,32.14,153300.0
2008-06-16 13:40:00,39.7,39.75,39.58,39.66,75300.0,32.14,32.1805,32.0429,32.1076,75300.0
2008-06-16 13:50:00,39.66,39.73,39.58,39.63,48900.0,32.1076,32.1643,32.0429,32.0833,48900.0
2008-06-16 14:00:00,39.62,39.7,39.52,39.62,94400.0,32.0752,32.14,31.9943,32.0752,94400.0
2008-06-16 14:10:00,39.63,39.67,39.5,39.64,56500.0,32.0833,32.1157,31.9781,32.0914,56500.0
2008-06-16 14:20:00,39.63,39.74,39.49,39.52,62500.0,32.0833,32.1724,31.97,31.9943,62500.0
2008-06-16 14:30:00,39.52,39.75,39.52,39.7,38300.0,31.9943,32.1805,31.9943,32.14,38300.0
2008-06-16 14:40:00,39.7,39.78,39.7,39.75,98800.0,32.14,32.2048,32.14,32.1805,98800.0
2008-06-16 14:50:00,39.75,39.86,39.72,39.75,81300.0,32.1805,32.2695,32.1562,32.1805,81300.0
2008-06-16 15:00:00,39.76,39.76,39.66,39.69,88900.0,32.1886,32.1886,32.1076,32.1319,88900.0
2008-06-16 15:10:00,39.71,39.72,39.63,39.69,118500.0,32.1481,32.1562,32.0833,32.1319,118500.0
2008-06-16 15:20:00,39.69,39.7,39.58,39.61,61100.0,32.1319,32.14,32.0429,32.0671,61100.0
2008-06-16 15:30:00,39.61,39.66,39.51,39.56,83800.0,32.0671,32.1076,31.9862,32.0267,83800.0
2008-06-16 15:40:00,39.57,39.58,39.43,39.46,112500.0,32.0348,32.0429,31.9214,31.9457,112500.0
2008-06-16 15:50:00,39.46,39.57,39.46,39.54,193300.0,31.9457,32.0348,31.9457,32.0105,193300.0
2008-06-17 09:30:00,39.86,40.17,39.57,39.61,73200.0,32.2695,32.5205,32.0348,32.0671,73200.0
2008-06-17 09:40:00,39.6,39.63,39.21,39.35,58400.0,32.0591,32.0833,31.7433,31.8567,58400.0
2008-06-17 09:50:00,39.35,39.38,39.08,39.2,61500.0,31.8567,31.8809,31.6381,31.7352,61500.0
2008-06-17 10:00:00,39.2,39.5,39.2,39.35,46200.0,31.7352,31.9781,31.7352,31.8567,46200.0
2008-06-17 10:10:00,39.35,39.5,39.28,39.44,61000.0,31.8567,31.9781,31.8,31.9295,61000.0
2008-06-17 10:20:00,39.43,39.49,39.23,39.24,80400.0,31.9214,31.97,31.7595,31.7676,80400.0
2008-06-17 10:30:00,39.23,39.44,39.19,39.27,70300.0,31.7595,31.9295,31.7271,31.7919,70300.0
2008-06-17 10:40:00,39.25,39.28,38.9,38.9,116300.0,31.7757,31.8,31.4924,31.4924,116300.0
2008-06-17 10:50:00,38.9,38.95,38.7,38.87,101500.0,31.4924,31.5328,31.3304,31.4681,101500.0
2008-06-17 11:00:00,38.88,39.12,38.84,39.09,47300.0,31.4762,31.6705,31.4438,31.6462,47300.0
2008-06-17 11:10:00,39.1,39.18,39.07,39.17,71900.0,31.6543,31.719,31.63,31.7109,71900.0
2008-06-17 11:20:00,39.17,39.18,38.83,38.92,69400.0,31.7109,31.719,31.4357,31.5085,69400.0
2008-06-17 11:30:00,38.96,39.04,38.85,38.87,43600.0,31.5409,31.6057,31.4519,31.4681,43600.0
2008-06-17 11:40:00,38.87,38.96,38.66,38.87,74700.0,31.4681,31.5409,31.2981,31.4681,74700.0
2008-06-17 11:50:00,38.87,38.95,38.73,38.77,37300.0,31.4681,31.5328,31.3547,31.3871,37300.0
2008-06-17 12:00:00,38.77,38.89,38.68,38.88,74900.0,31.3871,31.4843,31.3142,31.4762,74900.0
2008-06-17 12:10:00,38.87,38.89,38.73,38.81,60900.0,31.4681,31.4843,31.3547,31.4195,60900.0
2008-06-17 12:20:00,38.82,38.86,38.57,38.59,46200.0,31.4276,31.46,31.2252,31.2414,46200.0
2008-06-17 12:30:00,38.57,38.61,38.36,38.41,93300.0,31.2252,31.2576,31.0552,31.0957,93300.0
2008-06-17 12:40:00,38.43,38.5,38.41,38.43,66800.0,31.1119,31.1685,31.0957,31.1119,66800.0
2008-06-17 12:50:00,38.45,38.47,38.34,38.45,41300.0,31.128,31.1442,31.039,31.128,41300.0
2008-06-17 13:00:00,38.46,38.46,38.29,38.39,59300.0,31.1361,31.1361,30.9985,31.0795,59300.0
2008-06-17 13:10:00,38.4,38.49,38.34,38.41,89500.0,31.0876,31.1604,31.039,31.0957,89500.0
2008-06-17 13:20:00,38.42,38.47,38.39,38.44,37900.0,31.1038,31.1442,31.0795,31.12,37900.0
2008-06-17 13:30:00,38.45,38.56,38.45,38.5,30700.0,31.128,31.2171,31.128,31.1685,30700.0
2008-06-17 13:40:00,38.5,38.54,38.39,38.46,31800.0,31.1685,31.2009,31.0795,31.1361,31800.0
2008-06-17 13:50:00,38.45,38.46,38.36,38.45,44100.0,31.128,31.1361,31.0552,31.128,44100.0
2008-06-17 14:00:00,38.45,38.56,38.44,38.52,46600.0,31.128,31.2171,31.12,31.1847,46600.0
2008-06-17 14:10:00,38.52,38.62,38.47,38.55,44500.0,31.1847,31.2657,31.1442,31.209,44500.0
2008-06-17 14:20:00,38.55,38.58,38.39,38.4,52100.0,31.209,31.2333,31.0795,31.0876,52100.0
2008-06-17 14:30:00,38.4,38.5,38.39,38.41,32400.0,31.0876,31.1685,31.0795,31.0957,32400.0
2008-06-17 14:40:00,38.41,38.5,38.41,38.47,32600.0,31.0957,31.1685,31.0957,31.1442,32600.0
2008-06-17 14:50:00,38.47,38.56,38.45,38.47,47500.0,31.1442,31.2171,31.128,31.1442,47500.0
2008-06-17 15:00:00,38.47,38.52,38.42,38.45,53300.0,31.1442,31.1847,31.1038,31.128,53300.0
2008-06-17 15:10:00,38.46,38.54,38.29,38.29,66400.0,31.1361,31.2009,30.9985,30.9985,66400.0
2008-06-17 15:20:00,38.28,38.36,38.21,38.23,85800.0,30.9904,31.0552,30.9337,30.9499,85800.0
2008-06-17 15:30:00,38.23,38.33,38.14,38.17,155300.0,30.9499,31.0309,30.8771,30.9014,155300.0
2008-06-17 15:40:00,38.17,38.26,38.12,38.23,117400.0,30.9014,30.9742,30.8609,30.9499,117400.0
2008-06-17 15:50:00,38.22,38.27,38.1,38.16,150700.0,30.9418,30.9823,30.8447,30.8933,150700.0
2008-06-18 09:30:00,37.84,38.07,37.16,37.89,101200.0,30.6342,30.8204,30.0837,30.6747,101200.0
2008-06-18 09:40:00,37.88,37.98,37.65,37.74,65600.0,30.6666,30.7475,30.4804,30.5532,65600.0
2008-06-18 09:50:00,37.76,37.77,37.3,37.45,77700.0,30.5694,30.5775,30.197,30.3185,77700.0
2008-06-18 10:00:00,37.48,37.5,37.29,37.4,94700.0,30.3428,30.359,30.1889,30.278,94700.0
2008-06-18 10:10:00,37.4,37.55,37.23,37.48,63300.0,30.278,30.3994,30.1404,30.3428,63300.0
2008-06-18 10:20:00,37.5,37.69,37.44,37.46,81700.0,30.359,30.5128,30.3104,30.3266,81700.0
2008-06-18 10:30:00,37.5,37.68,37.39,37.59,88800.0,30.359,30.5047,30.2699,30.4318,88800.0
2008-06-18 10:40:00,37.58,37.63,37.3,37.42,48900.0,30.4237,30.4642,30.197,30.2942,48900.0
2008-06-18 10:50:00,37.44,37.55,37.3,37.51,56400.0,30.3104,30.3994,30.197,30.367,56400.0
2008-06-18 11:00:00,37.51,37.55,37.38,37.5,86900.0,30.367,30.3994,30.2618,30.359,86900.0
2008-06-18 11:10:00,37.49,37.55,37.49,37.52,34300.0,30.3509,30.3994,30.3509,30.3751,34300.0
2008-06-18 11:20:00,37.53,37.6,37.47,37.55,78700.0,30.3832,30.4399,30.3347,30.3994,78700.0
2008-06-18 11:30:00,37.55,38.07,37.53,37.94,63700.0,30.3994,30.8204,30.3832,30.7152,63700.0
2008-06-18 11:40:00,37.93,38.01,37.76,38.01,25200.0,30.7071,30.7718,30.5694,30.7718,25200.0
2008-06-18 11:50:00,38.02,38.24,38.02,38.07,63800.0,30.7799,30.958,30.7799,30.8204,63800.0
2008-06-18 12:00:00,38.07,38.1,37.99,38.03,33500.0,30.8204,30.8447,30.7556,30.788,33500.0
2008-06-18 12:10:00,38.03,38.07,37.96,38.03,34100.0,30.788,30.8204,30.7314,30.788,34100.0
2008-06-18 12:20:00,38.02,38.02,37.81,37.85,45800.0,30.7799,30.7799,30.6099,30.6423,45800.0
2008-06-18 12:30:00,37.84,37.91,37.82,37.82,32800.0,30.6342,30.6909,30.618,30.618,32800.0
2008-06-18 12:40:00,37.82,37.98,37.6,37.74,54200.0,30.618,30.7475,30.4399,30.5532,54200.0
2008-06-18 12:50:00,37.71,37.71,37.65,37.7,17300.0,30.529,30.529,30.4804,30.5209,17300.0
2008-06-18 13:00:00,37.69,37.69,37.5,37.5,62600.0,30.5128,30.5128,30.359,30.359,62600.0
2008-06-18 13:10:00,37.5,37.5,37.35,37.46,64700.0,30.359,30.359,30.2375,30.3266,64700.0
2008-06-18 13:20:00,37.46,37.55,37.41,37.44,44500.0,30.3266,30.3994,30.2861,30.3104,44500.0
2008-06-18 13:30:00,37.43,37.6,37.42,37.43,29100.0,30.3023,30.4399,30.2942,30.3023,29100.0
2008-06-18 13:40:00,37.43,37.51,37.4,37.5,45500.0,30.3023,30.367,30.278,30.359,45500.0
2008-06-18 13:50:00,37.49,37.62,37.49,37.61,19500.0,30.3509,30.4561,30.3509,30.448,19500.0
2008-06-18 14:00:00,37.61,37.78,37.59,37.71,37900.0,30.448,30.5856,30.4318,30.529,37900.0
2008-06-18 14:10:00,37.75,37.75,37.6,37.64,27900.0,30.5613,30.5613,30.4399,30.4723,27900.0
2008-06-18 14:20:00,37.63,37.65,37.51,37.61,34600.0,30.4642,30.4804,30.367,30.448,34600.0
2008-06-18 14:30:00,37.61,37.83,37.58,37.77,51300.0,30.448,30.6261,30.4237,30.5775,51300.0
2008-06-18 14:40:00,37.78,37.82,37.73,37.78,146700.0,30.5856,30.618,30.5452,30.5856,146700.0
2008-06-18 14:50:00,37.77,37.88,37.77,37.83,52800.0,30.5775,30.6666,30.5775,30.6261,52800.0
2008-06-18 15:00:00,37.85,37.92,37.78,37.91,78000.0,30.6423,30.699,30.5856,30.6909,78000.0
2008-06-18 15:10:00,37.92,37.95,37.8,37.94,112500.0,30.699,30.7233,30.6018,30.7152,112500.0
2008-06-18 15:20:00,37.95,38.07,37.89,38.02,132400.0,30.7233,30.8204,30.6747,30.7799,132400.0
2008-06-18 15:30:00,38.02,38.04,37.9,37.9,69400.0,30.7799,30.7961,30.6828,30.6828,69400.0
2008-06-18 15:40:00,37.9,37.91,37.75,37.79,102300.0,30.6828,30.6909,30.5613,30.5937,102300.0
2008-06-18 15:50:00,37.79,37.97,37.79,37.93,113300.0,30.5937,30.7395,30.5937,30.7071,113300.0
2008-06-19 09:30:00,37.76,38.17,37.44,37.47,82400.0,30.5694,30.9014,30.3104,30.3347,82400.0
2008-06-19 09:40:00,37.48,37.49,36.95,37.18,145700.0,30.3428,30.3509,29.9137,30.0999,145700.0
2008-06-19 09:50:00,37.16,37.21,36.8,36.99,147400.0,30.0837,30.1242,29.7923,29.9461,147400.0
2008-06-19 10:00:00,36.96,37.06,36.66,36.9,205100.0,29.9218,30.0027,29.6789,29.8732,205100.0
2008-06-19 10:10:00,36.9,36.9,36.59,36.69,96700.0,29.8732,29.8732,29.6222,29.7032,96700.0
2008-06-19 10:20:00,36.67,36.98,36.57,36.97,107200.0,29.687,29.938,29.6061,29.9299,107200.0
2008-06-19 10:30:00,37.0,37.1,36.94,37.08,138700.0,29.9542,30.0351,29.9056,30.0189,138700.0
2008-06-19 10:40:00,37.08,37.21,36.9,37.2,54700.0,30.0189,30.1242,29.8732,30.1161,54700.0
2008-06-19 10:50:00,37.18,37.35,37.17,37.23,55900.0,30.0999,30.2375,30.0918,30.1404,55900.0
2008-06-19 11:00:00,37.22,37.37,37.15,37.26,101900.0,30.1323,30.2537,30.0756,30.1647,101900.0
2008-06-19 11:10:00,37.26,37.27,36.97,37.12,104300.0,30.1647,30.1728,29.9299,30.0513,104300.0
2008-06-19 11:20:00,37.11,37.15,36.77,36.9,82200.0,30.0432,30.0756,29.768,29.8732,82200.0
2008-06-19 11:30:00,36.9,37.17,36.85,37.15,66400.0,29.8732,30.0918,29.8327,30.0756,66400.0
2008-06-19 11:40:00,37.15,37.28,37.12,37.18,46000.0,30.0756,30.1808,30.0513,30.0999,46000.0
2008-06-19 11:50:00,37.2,37.2,36.98,37.1,48300.0,30.1161,30.1161,29.938,30.0351,48300.0
2008-06-19 12:00:00,37.09,37.5,37.09,37.48,37900.0,30.027,30.359,30.027,30.3428,37900.0
2008-06-19 12:10:00,37.47,37.67,37.38,37.63,48800.0,30.3347,30.4966,30.2618,30.4642,48800.0
2008-06-19 12:20:00,37.6,37.72,37.53,37.65,47700.0,30.4399,30.5371,30.3832,30.4804,47700.0
2008-06-19 12:30:00,37.65,37.7,37.6,37.62,38500.0,30.4804,30.5209,30.4399,30.4561,38500.0
2008-06-19 12:40:00,37.62,37.64,37.54,37.56,29000.0,30.4561,30.4723,30.3913,30.4075,29000.0
2008-06-19 12:50:00,37.57,37.61,37.47,37.5,32400.0,30.4156,30.448,30.3347,30.359,32400.0
2008-06-19 13:00:00,37.49,37.57,37.43,37.54,40500.0,30.3509,30.4156,30.3023,30.3913,40500.0
2008-06-19 13:10:00,37.54,37.57,37.49,37.52,34000.0,30.3913,30.4156,30.3509,30.3751,34000.0
2008-06-19 13:20:00,37.53,37.6,37.46,37.59,29300.0,30.3832,30.4399,30.3266,30.4318,29300.0
2008-06-19 13:30:00,37.6,37.62,37.54,37.55,27600.0,30.4399,30.4561,30.3913,30.3994,27600.0
2008-06-19 13:40:00,37.57,37.58,37.4,37.46,21500.0,30.4156,30.4237,30.278,30.3266,21500.0
2008-06-19 13:50:00,37.43,37.49,37.37,37.49,24300.0,30.3023,30.3509,30.2537,30.3509,24300.0
2008-06-19 14:00:00,37.47,37.47,37.37,37.42,34300.0,30.3347,30.3347,30.2537,30.2942,34300.0
2008-06-19 14:10:00,37.41,37.59,37.4,37.58,42900.0,30.2861,30.4318,30.278,30.4237,42900.0
2008-06-19 14:20:00,37.58,37.78,37.54,37.71,48300.0,30.4237,30.5856,30.3913,30.529,48300.0
2008-06-19 14:30:00,37.7,37.96,37.7,37.95,103400.0,30.5209,30.7314,30.5209,30.7233,103400.0
2008-06-19 14:40:00,37.95,38.16,37.94,38.12,149300.0,30.7233,30.8933,30.7152,30.8609,149300.0
2008-06-19 14:50:00,38.12,38.25,38.12,38.25,115700.0,30.8609,30.9661,30.8609,30.9661,115700.0
2008-06-19 15:00:00,38.24,38.56,38.23,38.46,177100.0,30.958,31.2171,30.9499,31.1361,177100.0
2008-06-19 15:10:00,38.44,38.48,38.36,38.37,67500.0,31.12,31.1523,31.0552,31.0633,67500.0
2008-06-19 15:20:00,38.36,38.39,38.21,38.3,121300.0,31.0552,31.0795,30.9337,31.0066,121300.0
2008-06-19 15:30:00,38.29,38.4,38.28,38.39,107200.0,30.9985,31.0876,30.9904,31.0795,107200.0
2008-06-19 15:40:00,38.39,38.57,38.35,38.45,164900.0,31.0795,31.2252,31.0471,31.128,164900.0
2008-06-19 15:50:00,38.46,38.52,38.37,38.44,118700.0,31.1361,31.1847,31.0633,31.12,118700.0
2008-06-20 09:30:00,38.15,38.25,37.24,37.69,253900.0,30.8852,30.9661,30.1485,30.5128,253900.0
2008-06-20 09:40:00,37.68,37.79,37.26,37.52,74400.0,30.5047,30.5937,30.1647,30.3751,74400.0
2008-06-20 09:50:00,37.53,37.7,37.5,37.7,64200.0,30.3832,30.5209,30.359,30.5209,64200.0
2008-06-20 10:00:00,37.7,37.75,37.02,37.31,106100.0,30.5209,30.5613,29.9704,30.2051,106100.0
2008-06-20 10:10:00,37.29,37.71,37.25,37.7,72100.0,30.1889,30.529,30.1566,30.5209,72100.0
2008-06-20 10:20:00,37.69,37.85,37.6,37.83,66900.0,30.5128,30.6423,30.4399,30.6261,66900.0
2008-06-20 10:30:00,37.83,37.96,37.69,37.74,62500.0,30.6261,30.7314,30.5128,30.5532,62500.0
2008-06-20 10:40:00,37.74,37.94,37.7,37.91,44200.0,30.5532,30.7152,30.5209,30.6909,44200.0
2008-06-20 10:50:00,37.92,38.15,37.91,38.05,46200.0,30.699,30.8852,30.6909,30.8042,46200.0
2008-06-20 11:00:00,38.07,38.15,37.91,38.02,63300.0,30.8204,30.8852,30.6909,30.7799,63300.0
2008-06-20 11:10:00,38.01,38.08,37.94,37.97,27700.0,30.7718,30.8285,30.7152,30.7395,27700.0
2008-06-20 11:20:00,37.95,38.37,37.95,38.35,79200.0,30.7233,31.0633,30.7233,31.0471,79200.0
2008-06-20 11:30:00,38.35,38.43,38.25,38.4,47100.0,31.0471,31.1119,30.9661,31.0876,47100.0
2008-06-20 11:40:00,38.39,38.55,38.31,38.31,58900.0,31.0795,31.209,31.0147,31.0147,58900.0
2008-06-20 11:50:00,38.31,38.31,38.22,38.28,34900.0,31.0147,31.0147,30.9418,30.9904,34900.0
2008-06-20 12:00:00,38.28,38.29,38.07,38.13,44700.0,30.9904,30.9985,30.8204,30.869,44700.0
2008-06-20 12:10:00,38.11,38.29,38.09,38.22,47200.0,30.8528,30.9985,30.8366,30.9418,47200.0
2008-06-20 12:20:00,38.22,38.29,38.18,38.26,38100.0,30.9418,30.9985,30.9095,30.9742,38100.0
2008-06-20 12:30:00,38.24,38.29,38.19,38.19,22700.0,30.958,30.9985,30.9176,30.9176,22700.0
2008-06-20 12:40:00,38.2,38.28,38.18,38.23,15600.0,30.9257,30.9904,30.9095,30.9499,15600.0
2008-06-20 12:50:00,38.25,38.31,38.23,38.27,27200.0,30.9661,31.0147,30.9499,30.9823,27200.0
2008-06-20 13:00:00,38.26,38.46,38.24,38.44,24000.0,30.9742,31.1361,30.958,31.12,24000.0
2008-06-20 13:10:00,38.45,38.55,38.39,38.47,34600.0,31.128,31.209,31.0795,31.1442,34600.0
2008-06-20 13:20:00,38.48,38.48,38.34,38.46,64500.0,31.1523,31.1523,31.039,31.1361,64500.0
2008-06-20 13:30:00,38.46,38.48,38.3,38.33,64200.0,31.1361,31.1523,31.0066,31.0309,64200.0
2008-06-20 13:40:00,38.33,38.38,38.25,38.34,47100.0,31.0309,31.0714,30.9661,31.039,47100.0
2008-06-20 13:50:00,38.31,38.38,38.22,38.23,47200.0,31.0147,31.0714,30.9418,30.9499,47200.0
2008-06-20 14:00:00,38.23,38.31,38.15,38.22,82100.0,30.9499,31.0147,30.8852,30.9418,82100.0
2008-06-20 14:10:00,38.21,38.24,37.98,38.02,60000.0,30.9337,30.958,30.7475,30.7799,60000.0
2008-06-20 14:20:00,38.04,38.07,37.91,37.95,61000.0,30.7961,30.8204,30.6909,30.7233,61000.0
2008-06-20 14:30:00,37.96,37.97,37.84,37.88,33000.0,30.7314,30.7395,30.6342,30.6666,33000.0
2008-06-20 14:40:00,37.87,37.96,37.79,37.82,72300.0,30.6585,30.7314,30.5937,30.618,72300.0
2008-06-20 14:50:00,37.83,37.87,37.58,37.62,104600.0,30.6261,30.6585,30.4237,30.4561,104600.0
2008-06-20 15:00:00,37.64,38.0,37.57,37.9,92800.0,30.4723,30.7637,30.4156,30.6828,92800.0
2008-06-20 15:10:00,37.88,37.98,37.84,37.87,55100.0,30.6666,30.7475,30.6342,30.6585,55100.0
2008-06-20 15:20:00,37.86,38.06,37.82,37.93,63100.0,30.6504,30.8123,30.618,30.7071,63100.0
2008-06-20 15:30:00,37.93,38.07,37.9,37.96,70900.0,30.7071,30.8204,30.6828,30.7314,70900.0
2008-06-20 15:40:00,37.97,38.06,37.83,37.92,130000.0,30.7395,30.8123,30.6261,30.699,130000.0
2008-06-20 15:50:00,37.9,38.13,37.88,37.94,189500.0,30.6828,30.869,30.6666,30.7152,189500.0
2008-06-23 09:30:00,38.06,38.15,37.46,37.85,63900.0,30.8123,30.8852,30.3266,30.6423,63900.0
2008-06-23 09:40:00,37.84,38.0,37.2,37.23,58000.0,30.6342,30.7637,30.1161,30.1404,58000.0
2008-06-23 09:50:00,37.23,37.27,36.9,36.99,107200.0,30.1404,30.1728,29.8732,29.9461,107200.0
2008-06-23 10:00:00,37.01,37.01,36.82,36.95,105400.0,29.9623,29.9623,29.8084,29.9137,105400.0
2008-06-23 10:10:00,36.98,37.14,36.91,37.02,125500.0,29.938,30.0675,29.8813,29.9704,125500.0
2008-06-23 10:20:00,37.0,37.0,36.83,36.94,101400.0,29.9542,29.9542,29.8165,29.9056,101400.0
2008-06-23 10:30:00,36.95,37.17,36.88,36.93,60100.0,29.9137,30.0918,29.857,29.8975,60100.0
2008-06-23 10:40:00,36.93,37.0,36.8,36.94,48900.0,29.8975,29.9542,29.7923,29.9056,48900.0
2008-06-23 10:50:00,36.96,37.04,36.8,36.88,61200.0,29.9218,29.9865,29.7923,29.857,61200.0
2008-06-23 11:00:00,36.89,36.96,36.8,36.91,84300.0,29.8651,29.9218,29.7923,29.8813,84300.0
2008-06-23 11:10:00,36.91,36.92,36.56,36.59,142100.0,29.8813,29.8894,29.598,29.6222,142100.0
2008-06-23 11:20:00,36.58,36.62,36.49,36.59,99400.0,29.6141,29.6465,29.5413,29.6222,99400.0
2008-06-23 11:30:00,36.58,36.61,36.5,36.51,37900.0,29.6141,29.6384,29.5494,29.5575,37900.0
2008-06-23 11:40:00,36.51,36.56,36.48,36.5,58300.0,29.5575,29.598,29.5332,29.5494,58300.0
2008-06-23 11:50:00,36.5,36.57,36.35,36.48,119600.0,29.5494,29.6061,29.4279,29.5332,119600.0
2008-06-23 12:00:00,36.5,36.53,36.35,36.51,54100.0,29.5494,29.5737,29.4279,29.5575,54100.0
2008-06-23 12:10:00,36.5,36.5,36.31,36.36,53800.0,29.5494,29.5494,29.3956,29.436,53800.0
2008-06-23 12:20:00,36.34,36.39,36.33,36.39,25500.0,29.4198,29.4603,29.4118,29.4603,25500.0
2008-06-23 12:30:00,36.4,36.56,36.37,36.47,31600.0,29.4684,29.598,29.4441,29.5251,31600.0
2008-06-23 12:40:00,36.48,36.55,36.37,36.52,54400.0,29.5332,29.5899,29.4441,29.5656,54400.0
2008-06-23 12:50:00,36.52,36.71,36.42,36.7,40000.0,29.5656,29.7194,29.4846,29.7113,40000.0
2008-06-23 13:00:00,36.69,36.8,36.69,36.77,42700.0,29.7032,29.7923,29.7032,29.768,42700.0
2008-06-23 13:10:00,36.77,36.82,36.64,36.64,49800.0,29.768,29.8084,29.6627,29.6627,49800.0
2008-06-23 13:20:00,36.65,36.78,36.64,36.77,57300.0,29.6708,29.7761,29.6627,29.768,57300.0
2008-06-23 13:30:00,36.77,36.86,36.75,36.77,34600.0,29.768,29.8408,29.7518,29.768,34600.0
2008-06-23 13:40:00,36.77,36.85,36.7,36.81,50400.0,29.768,29.8327,29.7113,29.8003,50400.0
2008-06-23 13:50:00,36.81,36.87,36.79,36.82,32100.0,29.8003,29.8489,29.7842,29.8084,32100.0
2008-06-23 14:00:00,36.81,36.89,36.68,36.68,32100.0,29.8003,29.8651,29.6951,29.6951,32100.0
2008-06-23 14:10:00,36.67,36.83,36.66,36.83,31200.0,29.687,29.8165,29.6789,29.8165,31200.0
2008-06-23 14:20:00,36.81,36.84,36.6,36.71,46300.0,29.8003,29.8246,29.6303,29.7194,46300.0
2008-06-23 14:30:00,36.71,36.8,36.7,36.78,23600.0,29.7194,29.7923,29.7113,29.7761,23600.0
2008-06-23 14:40:00,36.76,36.78,36.63,36.63,23800.0,29.7599,29.7761,29.6546,29.6546,23800.0
2008-06-23 14:50:00,36.65,36.71,36.64,36.68,24200.0,29.6708,29.7194,29.6627,29.6951,24200.0
2008-06-23 15:00:00,36.67,36.68,36.59,36.64,36400.0,29.687,29.6951,29.6222,29.6627,36400.0
2008-06-23 15:10:00,36.64,36.64,36.5,36.53,90600.0,29.6627,29.6627,29.5494,29.5737,90600.0
2008-06-23 15:20:00,36.52,36.64,36.48,36.63,44900.0,29.5656,29.6627,29.5332,29.6546,44900.0
2008-06-23 15:30:00,36.63,36.63,36.49,36.55,98500.0,29.6546,29.6546,29.5413,29.5899,98500.0
2008-06-23 15:40:00,36.55,36.59,36.39,36.45,155400.0,29.5899,29.6222,29.4603,29.5089,155400.0
2008-06-23 15:50:00,36.45,36.6,36.4,36.58,206400.0,29.5089,29.6303,29.4684,29.6141,206400.0
2008-06-24 09:30:00,36.31,36.69,35.5,35.51,127000.0,29.3956,29.7032,28.7398,28.7479,127000.0
2008-06-24 09:40:00,35.57,35.8,35.56,35.65,234700.0,28.7965,28.9827,28.7884,28.8612,234700.0
2008-06-24 09:50:00,35.65,35.65,35.52,35.56,139200.0,28.8612,28.8612,28.756,28.7884,139200.0
2008-06-24 10:00:00,35.55,35.6,35.28,35.46,212300.0,28.7803,28.8208,28.5617,28.7074,212300.0
2008-06-24 10:10:00,35.46,35.49,35.18,35.25,135400.0,28.7074,28.7317,28.4807,28.5374,135400.0
2008-06-24 10:20:00,35.26,35.28,35.14,35.21,77600.0,28.5455,28.5617,28.4484,28.505,77600.0
2008-06-24 10:30:00,35.21,35.32,35.15,35.3,91100.0,28.505,28.5941,28.4565,28.5779,91100.0
2008-06-24 10:40:00,35.29,35.35,35.18,35.3,91600.0,28.5698,28.6184,28.4807,28.5779,91600.0
2008-06-24 10:50:00,35.3,35.36,35.24,35.3,180600.0,28.5779,28.6265,28.5293,28.5779,180600.0
2008-06-24 11:00:00,35.29,35.46,35.27,35.34,134800.0,28.5698,28.7074,28.5536,28.6103,134800.0
2008-06-24 11:10:00,35.35,35.69,35.34,35.68,140100.0,28.6184,28.8936,28.6103,28.8855,140100.0
2008-06-24 11:20:00,35.69,35.74,35.47,35.49,94300.0,28.8936,28.9341,28.7155,28.7317,94300.0
2008-06-24 11:30:00,35.49,35.5,35.32,35.47,96200.0,28.7317,28.7398,28.5941,28.7155,96200.0
2008-06-24 11:40:00,35.47,35.78,35.41,35.73,78800.0,28.7155,28.9665,28.6669,28.926,78800.0
2008-06-24 11:50:00,35.73,35.86,35.7,35.84,159700.0,28.926,29.0313,28.9017,29.0151,159700.0
2008-06-24 12:00:00,35.84,36.01,35.81,35.83,188600.0,29.0151,29.1527,28.9908,29.007,188600.0
2008-06-24 12:10:00,35.83,35.87,35.71,35.72,202500.0,29.007,29.0393,28.9098,28.9179,202500.0
2008-06-24 12:20:00,35.72,35.83,35.71,35.8,81400.0,28.9179,29.007,28.9098,28.9827,81400.0
2008-06-24 12:30:00,35.79,35.83,35.73,35.8,96300.0,28.9746,29.007,28.926,28.9827,96300.0
2008-06-24 12:40:00,35.78,35.83,35.77,35.78,52400.0,28.9665,29.007,28.9584,28.9665,52400.0
2008-06-24 12:50:00,35.78,35.8,35.67,35.74,50800.0,28.9665,28.9827,28.8774,28.9341,50800.0
2008-06-24 13:00:00,35.73,35.8,35.72,35.75,64800.0,28.926,28.9827,28.9179,28.9422,64800.0
2008-06-24 13:10:00,35.77,35.82,35.73,35.79,55400.0,28.9584,28.9989,28.926,28.9746,55400.0
2008-06-24 13:20:00,35.8,35.81,35.69,35.71,70600.0,28.9827,28.9908,28.8936,28.9098,70600.0
2008-06-24 13:30:00,35.7,35.71,35.63,35.7,72400.0,28.9017,28.9098,28.8451,28.9017,72400.0
2008-06-24 13:40:00,35.7,35.71,35.66,35.7,88600.0,28.9017,28.9098,28.8693,28.9017,88600.0
2008-06-24 13:50:00,35.69,35.8,35.69,35.79,56700.0,28.8936,28.9827,28.8936,28.9746,56700.0
2008-06-24 14:00:00,35.79,35.89,35.79,35.84,134500.0,28.9746,29.0555,28.9746,29.0151,134500.0
2008-06-24 14:10:00,35.84,35.84,35.77,35.8,68700.0,29.0151,29.0151,28.9584,28.9827,68700.0
2008-06-24 14:20:00,35.8,35.82,35.77,35.78,62500.0,28.9827,28.9989,28.9584,28.9665,62500.0
2008-06-24 14:30:00,35.78,35.8,35.72,35.72,64100.0,28.9665,28.9827,28.9179,28.9179,64100.0
2008-06-24 14:40:00,35.71,35.72,35.48,35.51,81600.0,28.9098,28.9179,28.7236,28.7479,81600.0
2008-06-24 14:50:00,35.52,35.55,35.44,35.51,81200.0,28.756,28.7803,28.6912,28.7479,81200.0
2008-06-24 15:00:00,35.51,35.58,35.4,35.49,178700.0,28.7479,28.8046,28.6589,28.7317,178700.0
2008-06-24 15:10:00,35.49,35.53,35.44,35.47,106600.0,28.7317,28.7641,28.6912,28.7155,106600.0
2008-06-24 15:20:00,35.47,35.53,35.31,35.4,181800.0,28.7155,28.7641,28.586,28.6589,181800.0
2008-06-24 15:30:00,35.4,35.53,35.39,35.43,234600.0,28.6589,28.7641,28.6508,28.6831,234600.0
2008-06-24 15:40:00,35.43,35.47,35.33,35.39,314400.0,28.6831,28.7155,28.6022,28.6508,314400.0
2008-06-24 15:50:00,35.38,35.55,35.31,35.55,235400.0,28.6427,28.7803,28.586,28.7803,235400.0
2008-06-25 09:30:00,35.41,36.1,35.41,35.99,65900.0,28.6669,29.2256,28.6669,29.1365,65900.0
2008-06-25 09:40:00,35.97,36.06,35.76,36.06,65300.0,29.1203,29.1932,28.9503,29.1932,65300.0
2008-06-25 09:50:00,36.05,36.16,35.98,36.16,56000.0,29.1851,29.2741,29.1284,29.2741,56000.0
2008-06-25 10:00:00,36.2,36.65,36.19,36.5,81300.0,29.3065,29.6708,29.2984,29.5494,81300.0
2008-06-25 10:10:00,36.51,36.8,36.47,36.76,65100.0,29.5575,29.7923,29.5251,29.7599,65100.0
2008-06-25 10:20:00,36.76,36.87,36.69,36.72,80100.0,29.7599,29.8489,29.7032,29.7275,80100.0
2008-06-25 10:30:00,36.71,36.96,36.65,36.7,138700.0,29.7194,29.9218,29.6708,29.7113,138700.0
2008-06-25 10:40:00,36.72,37.23,36.72,37.19,129900.0,29.7275,30.1404,29.7275,30.108,129900.0
2008-06-25 10:50:00,37.17,37.29,37.0,37.04,80200.0,30.0918,30.1889,29.9542,29.9865,80200.0
2008-06-25 11:00:00,37.05,37.17,36.93,36.97,85700.0,29.9946,30.0918,29.8975,29.9299,85700.0
2008-06-25 11:10:00,36.98,37.01,36.93,36.98,253000.0,29.938,29.9623,29.8975,29.938,253000.0
2008-06-25 11:20:00,36.98,36.98,36.8,36.85,72800.0,29.938,29.938,29.7923,29.8327,72800.0
2008-06-25 11:30:00,36.84,37.07,36.83,37.03,80100.0,29.8246,30.0108,29.8165,29.9785,80100.0
2008-06-25 11:40:00,37.03,37.06,36.93,36.95,41700.0,29.9785,30.0027,29.8975,29.9137,41700.0
2008-06-25 11:50:00,36.94,37.05,36.89,37.02,36300.0,29.9056,29.9946,29.8651,29.9704,36300.0
2008-06-25 12:00:00,37.0,37.05,36.96,37.05,37000.0,29.9542,29.9946,29.9218,29.9946,37000.0
2008-06-25 12:10:00,37.05,37.06,36.97,37.01,24600.0,29.9946,30.0027,29.9299,29.9623,24600.0
2008-06-25 12:20:00,37.01,37.01,36.95,36.99,26700.0,29.9623,29.9623,29.9137,29.9461,26700.0
2008-06-25 12:30:00,36.99,37.05,36.99,37.03,56800.0,29.9461,29.9946,29.9461,29.9785,56800.0
2008-06-25 12:40:00,37.02,37.06,36.91,36.93,38500.0,29.9704,30.0027,29.8813,29.8975,38500.0
2008-06-25 12:50:00,36.91,36.96,36.82,36.84,24600.0,29.8813,29.9218,29.8084,29.8246,24600.0
2008-06-25 13:00:00,36.82,36.85,36.67,36.67,33000.0,29.8084,29.8327,29.687,29.687,33000.0
2008-06-25 13:10:00,36.68,36.77,36.65,36.67,44300.0,29.6951,29.768,29.6708,29.687,44300.0
2008-06-25 13:20:00,36.68,36.76,36.66,36.72,18900.0,29.6951,29.7599,29.6789,29.7275,18900.0
2008-06-25 13:30:00,36.74,36.82,36.7,36.72,17100.0,29.7437,29.8084,29.7113,29.7275,17100.0
2008-06-25 13:40:00,36.73,36.8,36.73,36.76,10200.0,29.7356,29.7923,29.7356,29.7599,10200.0
2008-06-25 13:50:00,36.77,36.78,36.73,36.74,28400.0,29.768,29.7761,29.7356,29.7437,28400.0
2008-06-25 14:00:00,36.75,36.79,36.69,36.72,27400.0,29.7518,29.7842,29.7032,29.7275,27400.0
2008-06-25 14:10:00,36.73,37.0,36.57,36.91,108700.0,29.7356,29.9542,29.6061,29.8813,108700.0
2008-06-25 14:20:00,36.91,36.97,36.76,36.76,79700.0,29.8813,29.9299,29.7599,29.7599,79700.0
2008-06-25 14:30:00,36.76,36.95,36.57,36.78,92400.0,29.7599,29.9137,29.6061,29.7761,92400.0
2008-06-25 14:40:00,36.78,36.82,36.42,36.67,96300.0,29.7761,29.8084,29.4846,29.687,96300.0
2008-06-25 14:50:00,36.7,36.94,36.64,36.86,53300.0,29.7113,29.9056,29.6627,29.8408,53300.0
2008-06-25 15:00:00,36.84,37.0,36.8,36.94,97600.0,29.8246,29.9542,29.7923,29.9056,97600.0
2008-06-25 15:10:00,36.95,37.0,36.79,36.8,66600.0,29.9137,29.9542,29.7842,29.7923,66600.0
2008-06-25 15:20:00,36.81,36.83,36.54,36.65,89200.0,29.8003,29.8165,29.5818,29.6708,89200.0
2008-06-25 15:30:00,36.64,36.66,36.38,36.52,117300.0,29.6627,29.6789,29.4522,29.5656,117300.0
2008-06-25 15:40:00,36.5,36.69,36.48,36.54,149300.0,29.5494,29.7032,29.5332,29.5818,149300.0
2008-06-25 15:50:00,36.55,36.76,36.55,36.61,132000.0,29.5899,29.7599,29.5899,29.6384,132000.0
2008-06-26 09:30:00,36.01,36.01,35.32,35.42,158300.0,29.1527,29.1527,28.5941,28.675,158300.0
2008-06-26 09:40:00,35.44,35.73,35.39,35.44,104600.0,28.6912,28.926,28.6508,28.6912,104600.0
2008-06-26 09:50:00,35.44,35.45,35.25,35.3,90400.0,28.6912,28.6993,28.5374,28.5779,90400.0
2008-06-26 10:00:00,35.3,35.41,35.21,35.27,111000.0,28.5779,28.6669,28.505,28.5536,111000.0
2008-06-26 10:10:00,35.25,35.3,35.18,35.23,67300.0,28.5374,28.5779,28.4807,28.5212,67300.0
2008-06-26 10:20:00,35.23,35.47,35.21,35.46,110500.0,28.5212,28.7155,28.505,28.7074,110500.0
2008-06-26 10:30:00,35.43,35.53,35.38,35.44,52100.0,28.6831,28.7641,28.6427,28.6912,52100.0
2008-06-26 10:40:00,35.44,35.46,35.22,35.36,52700.0,28.6912,28.7074,28.5131,28.6265,52700.0
2008-06-26 10:50:00,35.36,35.46,35.29,35.35,45200.0,28.6265,28.7074,28.5698,28.6184,45200.0
2008-06-26 11:00:00,35.35,35.36,35.22,35.25,60700.0,28.6184,28.6265,28.5131,28.5374,60700.0
2008-06-26 11:10:00,35.25,35.3,35.13,35.16,138400.0,28.5374,28.5779,28.4403,28.4646,138400.0
2008-06-26 11:20:00,35.17,35.24,35.14,35.2,78300.0,28.4726,28.5293,28.4484,28.4969,78300.0
2008-06-26 11:30:00,35.2,35.2,35.14,35.17,114100.0,28.4969,28.4969,28.4484,28.4726,114100.0
2008-06-26 11:40:00,35.2,35.33,35.19,35.29,85100.0,28.4969,28.6022,28.4888,28.5698,85100.0
2008-06-26 11:50:00,35.29,35.34,35.18,35.28,69400.0,28.5698,28.6103,28.4807,28.5617,69400.0
2008-06-26 12:00:00,35.28,35.28,35.09,35.15,50900.0,28.5617,28.5617,28.4079,28.4565,50900.0
2008-06-26 12:10:00,35.17,35.31,35.08,35.3,33400.0,28.4726,28.586,28.3998,28.5779,33400.0
2008-06-26 12:20:00,35.3,35.38,35.27,35.28,26100.0,28.5779,28.6427,28.5536,28.5617,26100.0
2008-06-26 12:30:00,35.27,35.29,35.1,35.21,21500.0,28.5536,28.5698,28.416,28.505,21500.0
2008-06-26 12:40:00,35.19,35.21,35.12,35.14,17400.0,28.4888,28.505,28.4322,28.4484,17400.0
2008-06-26 12:50:00,35.16,35.31,35.11,35.26,26300.0,28.4646,28.586,28.4241,28.5455,26300.0
2008-06-26 13:00:00,35.26,35.44,35.25,35.41,33900.0,28.5455,28.6912,28.5374,28.6669,33900.0
2008-06-26 13:10:00,35.4,35.45,35.37,35.39,17900.0,28.6589,28.6993,28.6346,28.6508,17900.0
2008-06-26 13:20:00,35.4,35.43,35.2,35.29,32000.0,28.6589,28.6831,28.4969,28.5698,32000.0
2008-06-26 13:30:00,35.29,35.43,35.26,35.42,21700.0,28.5698,28.6831,28.5455,28.675,21700.0
2008-06-26 13:40:00,35.43,35.48,35.41,35.44,27900.0,28.6831,28.7236,28.6669,28.6912,27900.0
2008-06-26 13:50:00,35.45,35.6,35.43,35.49,59200.0,28.6993,28.8208,28.6831,28.7317,59200.0
2008-06-26 14:00:00,35.5,35.72,35.44,35.66,47100.0,28.7398,28.9179,28.6912,28.8693,47100.0
2008-06-26 14:10:00,35.68,35.76,35.47,35.53,102800.0,28.8855,28.9503,28.7155,28.7641,102800.0
2008-06-26 14:20:00,35.53,35.54,35.33,35.43,23300.0,28.7641,28.7722,28.6022,28.6831,23300.0
2008-06-26 14:30:00,35.45,35.46,35.22,35.26,33400.0,28.6993,28.7074,28.5131,28.5455,33400.0
2008-06-26 14:40:00,35.25,35.3,35.07,35.08,75700.0,28.5374,28.5779,28.3917,28.3998,75700.0
2008-06-26 14:50:00,35.09,35.26,35.09,35.21,32600.0,28.4079,28.5455,28.4079,28.505,32600.0
2008-06-26 15:00:00,35.22,35.39,35.17,35.25,81700.0,28.5131,28.6508,28.4726,28.5374,81700.0
2008-06-26 15:10:00,35.25,35.34,35.13,35.29,108000.0,28.5374,28.6103,28.4403,28.5698,108000.0
2008-06-26 15:20:00,35.28,35.43,35.24,35.37,102400.0,28.5617,28.6831,28.5293,28.6346,102400.0
2008-06-26 15:30:00,35.37,35.49,35.28,35.34,160000.0,28.6346,28.7317,28.5617,28.6103,160000.0
2008-06-26 15:40:00,35.34,35.37,35.08,35.13,181500.0,28.6103,28.6346,28.3998,28.4403,181500.0
2008-06-26 15:50:00,35.13,35.14,34.94,34.98,302200.0,28.4403,28.4484,28.2864,28.3188,302200.0
2008-06-27 09:30:00,34.82,35.2,34.57,35.04,55900.0,28.1893,28.4969,27.9869,28.3674,55900.0
2008-06-27 09:40:00,35.04,35.07,34.74,35.01,52000.0,28.3674,28.3917,28.1245,28.3431,52000.0
2008-06-27 09:50:00,35.01,35.13,34.88,35.1,69800.0,28.3431,28.4403,28.2379,28.416,69800.0
2008-06-27 10:00:00,35.09,35.21,34.96,35.03,97400.0,28.4079,28.505,28.3026,28.3593,97400.0
2008-06-27 10:10:00,35.02,35.05,34.9,34.95,52000.0,28.3512,28.3755,28.2541,28.2945,52000.0
2008-06-27 10:20:00,34.94,35.02,34.72,34.75,43500.0,28.2864,28.3512,28.1083,28.1326,43500.0
2008-06-27 10:30:00,34.77,35.14,34.76,34.98,64500.0,28.1488,28.4484,28.1407,28.3188,64500.0
2008-06-27 10:40:00,35.0,35.0,34.67,34.67,52400.0,28.335,28.335,28.0679,28.0679,52400.0
2008-06-27 10:50:00,34.67,34.67,34.51,34.61,73600.0,28.0679,28.0679,27.9383,28.0193,73600.0
2008-06-27 11:00:00,34.61,34.68,34.57,34.66,55200.0,28.0193,28.076,27.9869,28.0598,55200.0
2008-06-27 11:10:00,34.65,34.77,34.62,34.72,32600.0,28.0517,28.1488,28.0274,28.1083,32600.0
2008-06-27 11:20:00,34.73,34.73,34.57,34.64,73500.0,28.1164,28.1164,27.9869,28.0436,73500.0
2008-06-27 11:30:00,34.64,34.77,34.63,34.66,23800.0,28.0436,28.1488,28.0355,28.0598,23800.0
2008-06-27 11:40:00,34.66,34.68,34.59,34.68,23600.0,28.0598,28.076,28.0031,28.076,23600.0
2008-06-27 11:50:00,34.68,34.81,34.68,34.78,42600.0,28.076,28.1812,28.076,28.1569,42600.0
2008-06-27 12:00:00,34.78,34.88,34.74,34.79,61700.0,28.1569,28.2379,28.1245,28.165,61700.0
2008-06-27 12:10:00,34.78,34.85,34.72,34.84,87800.0,28.1569,28.2136,28.1083,28.2055,87800.0
2008-06-27 12:20:00,34.84,34.93,34.79,34.91,119700.0,28.2055,28.2784,28.165,28.2622,119700.0
2008-06-27 12:30:00,34.92,34.93,34.75,34.75,78300.0,28.2703,28.2784,28.1326,28.1326,78300.0
2008-06-27 12:40:00,34.74,34.75,34.57,34.63,94900.0,28.1245,28.1326,27.9869,28.0355,94900.0
2008-06-27 12:50:00,34.62,34.87,34.6,34.82,54300.0,28.0274,28.2298,28.0112,28.1893,54300.0
2008-06-27 13:00:00,34.79,34.86,34.61,34.61,34300.0,28.165,28.2217,28.0193,28.0193,34300.0
2008-06-27 13:10:00,34.6,34.62,34.57,34.57,77200.0,28.0112,28.0274,27.9869,27.9869,77200.0
2008-06-27 13:20:00,34.57,34.64,34.55,34.55,57400.0,27.9869,28.0436,27.9707,27.9707,57400.0
2008-06-27 13:30:00,34.56,34.58,34.36,34.4,62000.0,27.9788,27.995,27.8169,27.8493,62000.0
2008-06-27 13:40:00,34.39,34.43,34.22,34.26,47300.0,27.8412,27.8736,27.7036,27.7359,47300.0
2008-06-27 13:50:00,34.26,34.4,34.22,34.4,81600.0,27.7359,27.8493,27.7036,27.8493,81600.0
2008-06-27 14:00:00,34.39,34.74,34.35,34.73,156800.0,27.8412,28.1245,27.8088,28.1164,156800.0
2008-06-27 14:10:00,34.71,34.79,34.56,34.74,53200.0,28.1002,28.165,27.9788,28.1245,53200.0
2008-06-27 14:20:00,34.74,34.9,34.63,34.86,67700.0,28.1245,28.2541,28.0355,28.2217,67700.0
2008-06-27 14:30:00,34.87,35.2,34.84,34.95,96400.0,28.2298,28.4969,28.2055,28.2945,96400.0
2008-06-27 14:40:00,34.95,35.01,34.74,34.92,63200.0,28.2945,28.3431,28.1245,28.2703,63200.0
2008-06-27 14:50:00,34.92,34.93,34.76,34.9,47600.0,28.2703,28.2784,28.1407,28.2541,47600.0
2008-06-27 15:00:00,34.92,35.02,34.77,34.84,58400.0,28.2703,28.3512,28.1488,28.2055,58400.0
2008-06-27 15:10:00,34.85,34.89,34.75,34.78,71900.0,28.2136,28.246,28.1326,28.1569,71900.0
2008-06-27 15:20:00,34.78,34.85,34.74,34.76,86800.0,28.1569,28.2136,28.1245,28.1407,86800.0
2008-06-27 15:30:00,34.76,34.97,34.74,34.85,133800.0,28.1407,28.3107,28.1245,28.2136,133800.0
2008-06-27 15:40:00,34.85,34.98,34.65,34.71,288000.0,28.2136,28.3188,28.0517,28.1002,288000.0
2008-06-27 15:50:00,34.71,34.82,34.5,34.67,353800.0,28.1002,28.1893,27.9302,28.0679,353800.0
2008-06-30 09:30:00,34.47,34.69,34.12,34.42,68300.0,27.9059,28.0841,27.6226,27.8655,68300.0
2008-06-30 09:40:00,34.42,34.63,34.4,34.46,128400.0,27.8655,28.0355,27.8493,27.8979,128400.0
2008-06-30 09:50:00,34.5,34.6,34.45,34.47,162500.0,27.9302,28.0112,27.8898,27.9059,162500.0
2008-06-30 10:00:00,34.48,34.57,34.2,34.21,193700.0,27.914,27.9869,27.6874,27.6955,193700.0
2008-06-30 10:10:00,34.2,34.27,34.06,34.22,157000.0,27.6874,27.744,27.574,27.7036,157000.0
2008-06-30 10:20:00,34.21,34.44,34.21,34.34,76000.0,27.6955,27.8817,27.6955,27.8007,76000.0
2008-06-30 10:30:00,34.36,34.45,34.29,34.38,62800.0,27.8169,27.8898,27.7602,27.8331,62800.0
2008-06-30 10:40:00,34.37,34.44,34.36,34.41,76700.0,27.825,27.8817,27.8169,27.8574,76700.0
2008-06-30 10:50:00,34.41,34.84,34.41,34.79,105200.0,27.8574,28.2055,27.8574,28.165,105200.0
2008-06-30 11:00:00,34.78,34.93,34.78,34.93,72300.0,28.1569,28.2784,28.1569,28.2784,72300.0
2008-06-30 11:10:00,34.92,35.34,34.92,35.34,110700.0,28.2703,28.6103,28.2703,28.6103,110700.0
2008-06-30 11:20:00,35.33,35.35,35.21,35.26,112300.0,28.6022,28.6184,28.505,28.5455,112300.0
2008-06-30 11:30:00,35.27,35.33,35.12,35.18,50400.0,28.5536,28.6022,28.4322,28.4807,50400.0
2008-06-30 11:40:00,35.15,35.24,34.97,34.99,32600.0,28.4565,28.5293,28.3107,28.3269,32600.0
2008-06-30 11:50:00,34.99,35.1,34.98,35.05,36200.0,28.3269,28.416,28.3188,28.3755,36200.0
2008-06-30 12:00:00,35.07,35.14,35.05,35.1,26300.0,28.3917,28.4484,28.3755,28.416,26300.0
2008-06-30 12:10:00,35.08,35.56,35.08,35.52,118700.0,28.3998,28.7884,28.3998,28.756,118700.0
2008-06-30 12:20:00,35.51,35.56,35.43,35.47,78500.0,28.7479,28.7884,28.6831,28.7155,78500.0
2008-06-30 12:30:00,35.49,35.51,35.39,35.4,38100.0,28.7317,28.7479,28.6508,28.6589,38100.0
2008-06-30 12:40:00,35.4,35.52,35.4,35.42,31800.0,28.6589,28.756,28.6589,28.675,31800.0
2008-06-30 12:50:00,35.44,35.46,35.34,35.38,29400.0,28.6912,28.7074,28.6103,28.6427,29400.0
2008-06-30 13:00:00,35.37,35.43,35.33,35.42,45300.0,28.6346,28.6831,28.6022,28.675,45300.0
2008-06-30 13:10:00,35.44,35.46,35.34,35.4,36700.0,28.6912,28.7074,28.6103,28.6589,36700.0
2008-06-30 13:20:00,35.39,35.44,35.34,35.35,39500.0,28.6508,28.6912,28.6103,28.6184,39500.0
2008-06-30 13:30:00,35.35,35.38,35.25,35.33,80300.0,28.6184,28.6427,28.5374,28.6022,80300.0
2008-06-30 13:40:00,35.34,35.38,35.29,35.35,56900.0,28.6103,28.6427,28.5698,28.6184,56900.0
2008-06-30 13:50:00,35.35,35.35,35.08,35.25,115300.0,28.6184,28.6184,28.3998,28.5374,115300.0
2008-06-30 14:00:00,35.26,35.39,35.25,35.3,45000.0,28.5455,28.6508,28.5374,28.5779,45000.0
2008-06-30 14:10:00,35.3,35.35,35.2,35.21,33000.0,28.5779,28.6184,28.4969,28.505,33000.0
2008-06-30 14:20:00,35.22,35.34,35.2,35.33,56000.0,28.5131,28.6103,28.4969,28.6022,56000.0
2008-06-30 14:30:00,35.3,35.31,35.11,35.11,54600.0,28.5779,28.586,28.4241,28.4241,54600.0
2008-06-30 14:40:00,35.11,35.14,35.06,35.12,53300.0,28.4241,28.4484,28.3836,28.4322,53300.0
2008-06-30 14:50:00,35.12,35.17,35.08,35.09,32800.0,28.4322,28.4726,28.3998,28.4079,32800.0
2008-06-30 15:00:00,35.09,35.18,35.05,35.11,84100.0,28.4079,28.4807,28.3755,28.4241,84100.0
2008-06-30 15:10:00,35.11,35.24,35.1,35.21,72300.0,28.4241,28.5293,28.416,28.505,72300.0
2008-06-30 15:20:00,35.2,35.28,35.1,35.11,72200.0,28.4969,28.5617,28.416,28.4241,72200.0
2008-06-30 15:30:00,35.12,35.12,34.92,34.95,197100.0,28.4322,28.4322,28.2703,28.2945,197100.0
2008-06-30 15:40:00,34.96,34.97,34.64,34.66,378100.0,28.3026,28.3107,28.0436,28.0598,378100.0
2008-06-30 15:50:00,34.66,34.68,34.32,34.39,518300.0,28.0598,28.076,27.7845,27.8412,518300.0
2008-07-01 09:30:00,31.85,33.84,31.54,33.55,582100.0,25.7849,27.3959,25.5339,27.1611,582100.0
2008-07-01 09:40:00,33.51,33.63,33.0,33.56,437800.0,27.1288,27.2259,26.7159,27.1692,437800.0
2008-07-01 09:50:00,33.58,34.3,33.55,33.91,324300.0,27.1854,27.7683,27.1611,27.4526,324300.0
2008-07-01 10:00:00,33.9,34.24,33.14,34.0,543300.0,27.4445,27.7197,26.8292,27.5255,543300.0
2008-07-01 10:10:00,34.01,34.05,33.7,34.0,257400.0,27.5335,27.5659,27.2826,27.5255,257400.0
2008-07-01 10:20:00,34.0,34.11,33.84,33.99,156600.0,27.5255,27.6145,27.3959,27.5174,156600.0
2008-07-01 10:30:00,33.99,34.37,33.99,34.35,205100.0,27.5174,27.825,27.5174,27.8088,205100.0
2008-07-01 10:40:00,34.34,34.82,34.26,34.74,433000.0,27.8007,28.1893,27.7359,28.1245,433000.0
2008-07-01 10:50:00,34.75,34.81,34.38,34.46,176700.0,28.1326,28.1812,27.8331,27.8979,176700.0
2008-07-01 11:00:00,34.47,34.57,34.05,34.11,98600.0,27.9059,27.9869,27.5659,27.6145,98600.0
2008-07-01 11:10:00,34.1,34.11,33.65,33.74,291700.0,27.6064,27.6145,27.2421,27.315,291700.0
2008-07-01 11:20:00,33.75,33.78,33.35,33.38,129000.0,27.3231,27.3473,26.9992,27.0235,129000.0
2008-07-01 11:30:00,33.37,33.62,33.28,33.57,162500.0,27.0154,27.2178,26.9426,27.1773,162500.0
2008-07-01 11:40:00,33.55,33.73,33.53,33.71,105300.0,27.1611,27.3069,27.145,27.2907,105300.0
2008-07-01 11:50:00,33.72,33.79,33.5,33.52,210100.0,27.2988,27.3554,27.1207,27.1369,210100.0
2008-07-01 12:00:00,33.52,33.54,33.36,33.4,166000.0,27.1369,27.153,27.0073,27.0397,166000.0
2008-07-01 12:10:00,33.41,33.41,32.98,33.06,229500.0,27.0478,27.0478,26.6997,26.7645,229500.0
2008-07-01 12:20:00,33.07,33.11,32.76,33.04,229600.0,26.7725,26.8049,26.5216,26.7483,229600.0
2008-07-01 12:30:00,33.03,33.32,33.03,33.25,158200.0,26.7402,26.9749,26.7402,26.9183,158200.0
2008-07-01 12:40:00,33.26,33.48,33.19,33.38,123200.0,26.9264,27.1045,26.8697,27.0235,123200.0
2008-07-01 12:50:00,33.39,33.79,33.38,33.56,228400.0,27.0316,27.3554,27.0235,27.1692,228400.0
2008-07-01 13:00:00,33.56,33.84,33.46,33.47,106600.0,27.1692,27.3959,27.0883,27.0964,106600.0
2008-07-01 13:10:00,33.47,33.75,33.45,33.62,67300.0,27.0964,27.3231,27.0802,27.2178,67300.0
2008-07-01 13:20:00,33.65,33.84,33.57,33.67,49500.0,27.2421,27.3959,27.1773,27.2583,49500.0
2008-07-01 13:30:00,33.66,33.68,33.49,33.51,41100.0,27.2502,27.2664,27.1126,27.1288,41100.0
2008-07-01 13:40:00,33.54,33.75,33.47,33.75,103700.0,27.153,27.3231,27.0964,27.3231,103700.0
2008-07-01 13:50:00,33.77,33.9,33.74,33.85,184400.0,27.3392,27.4445,27.315,27.404,184400.0
2008-07-01 14:00:00,33.85,34.11,33.82,34.04,111700.0,27.404,27.6145,27.3797,27.5578,111700.0
2008-07-01 14:10:00,34.02,34.19,33.94,33.99,109200.0,27.5416,27.6793,27.4769,27.5174,109200.0
2008-07-01 14:20:00,34.0,34.18,33.92,33.98,118000.0,27.5255,27.6712,27.4607,27.5093,118000.0
2008-07-01 14:30:00,33.99,34.2,33.95,34.05,129500.0,27.5174,27.6874,27.485,27.5659,129500.0
2008-07-01 14:40:00,34.05,34.5,34.04,34.46,238000.0,27.5659,27.9302,27.5578,27.8979,238000.0
2008-07-01 14:50:00,34.46,34.54,34.19,34.19,286900.0,27.8979,27.9626,27.6793,27.6793,286900.0
2008-07-01 15:00:00,34.2,34.21,33.86,33.95,284500.0,27.6874,27.6955,27.4121,27.485,284500.0
2008-07-01 15:10:00,33.92,34.0,33.79,33.85,223100.0,27.4607,27.5255,27.3554,27.404,223100.0
2008-07-01 15:20:00,33.85,34.04,33.79,33.92,223200.0,27.404,27.5578,27.3554,27.4607,223200.0
2008-07-01 15:30:00,33.91,34.07,33.84,34.04,154400.0,27.4526,27.5821,27.3959,27.5578,154400.0
2008-07-01 15:40:00,34.05,34.07,33.8,33.9,255400.0,27.5659,27.5821,27.3635,27.4445,255400.0
2008-07-01 15:50:00,33.88,34.01,33.78,33.95,356600.0,27.4283,27.5335,27.3473,27.485,356600.0
2008-07-02 09:30:00,34.0,34.61,34.0,34.39,100600.0,27.5255,28.0193,27.5255,27.8412,100600.0
2008-07-02 09:40:00,34.38,34.44,34.09,34.42,120600.0,27.8331,27.8817,27.5983,27.8655,120600.0
2008-07-02 09:50:00,34.44,34.84,34.42,34.81,116900.0,27.8817,28.2055,27.8655,28.1812,116900.0
2008-07-02 10:00:00,34.83,34.93,34.61,34.69,162300.0,28.1974,28.2784,28.0193,28.0841,162300.0
2008-07-02 10:10:00,34.64,34.69,34.39,34.42,77700.0,28.0436,28.0841,27.8412,27.8655,77700.0
2008-07-02 10:20:00,34.41,34.41,34.06,34.15,150800.0,27.8574,27.8574,27.574,27.6469,150800.0
2008-07-02 10:30:00,34.17,34.2,33.85,33.93,157500.0,27.6631,27.6874,27.404,27.4688,157500.0
2008-07-02 10:40:00,33.93,34.07,33.89,34.04,153600.0,27.4688,27.5821,27.4364,27.5578,153600.0
2008-07-02 10:50:00,34.05,34.07,33.84,33.97,779900.0,27.5659,27.5821,27.3959,27.5012,779900.0
2008-07-02 11:00:00,33.97,34.01,33.64,33.73,176400.0,27.5012,27.5335,27.234,27.3069,176400.0
2008-07-02 11:10:00,33.75,33.8,33.62,33.63,166700.0,27.3231,27.3635,27.2178,27.2259,166700.0
2008-07-02 11:20:00,33.62,33.65,33.45,33.48,117800.0,27.2178,27.2421,27.0802,27.1045,117800.0
2008-07-02 11:30:00,33.48,33.51,33.36,33.46,65800.0,27.1045,27.1288,27.0073,27.0883,65800.0
2008-07-02 11:40:00,33.46,33.51,33.33,33.45,68700.0,27.0883,27.1288,26.983,27.0802,68700.0
2008-07-02 11:50:00,33.45,33.48,33.31,33.38,68400.0,27.0802,27.1045,26.9668,27.0235,68400.0
2008-07-02 12:00:00,33.36,33.48,33.31,33.45,83300.0,27.0073,27.1045,26.9668,27.0802,83300.0
2008-07-02 12:10:00,33.45,33.49,33.4,33.46,114800.0,27.0802,27.1126,27.0397,27.0883,114800.0
2008-07-02 12:20:00,33.46,33.51,33.41,33.51,59400.0,27.0883,27.1288,27.0478,27.1288,59400.0
2008-07-02 12:30:00,33.52,33.73,33.48,33.72,65800.0,27.1369,27.3069,27.1045,27.2988,65800.0
2008-07-02 12:40:00,33.74,33.92,33.73,33.82,71100.0,27.315,27.4607,27.3069,27.3797,71100.0
2008-07-02 12:50:00,33.82,33.98,33.77,33.97,241700.0,27.3797,27.5093,27.3392,27.5012,241700.0
2008-07-02 13:00:00,33.97,34.04,33.88,33.9,40000.0,27.5012,27.5578,27.4283,27.4445,40000.0
2008-07-02 13:10:00,33.9,34.08,33.89,34.06,61800.0,27.4445,27.5902,27.4364,27.574,61800.0
2008-07-02 13:20:00,34.06,34.18,34.04,34.07,74900.0,27.574,27.6712,27.5578,27.5821,74900.0
2008-07-02 13:30:00,34.07,34.14,33.98,34.04,105700.0,27.5821,27.6388,27.5093,27.5578,105700.0
2008-07-02 13:40:00,34.04,34.17,34.0,34.17,148700.0,27.5578,27.6631,27.5255,27.6631,148700.0
2008-07-02 13:50:00,34.17,34.35,34.14,34.31,252500.0,27.6631,27.8088,27.6388,27.7764,252500.0
2008-07-02 14:00:00,34.31,34.34,34.13,34.19,113300.0,27.7764,27.8007,27.6307,27.6793,113300.0
2008-07-02 14:10:00,34.18,34.3,34.18,34.22,89100.0,27.6712,27.7683,27.6712,27.7036,89100.0
2008-07-02 14:20:00,34.22,34.25,33.9,33.91,140900.0,27.7036,27.7278,27.4445,27.4526,140900.0
2008-07-02 14:30:00,33.91,34.04,33.87,33.9,150900.0,27.4526,27.5578,27.4202,27.4445,150900.0
2008-07-02 14:40:00,33.9,34.01,33.89,33.97,76200.0,27.4445,27.5335,27.4364,27.5012,76200.0
2008-07-02 14:50:00,33.96,33.96,33.75,33.81,100600.0,27.4931,27.4931,27.3231,27.3716,100600.0
2008-07-02 15:00:00,33.79,33.91,33.76,33.8,119200.0,27.3554,27.4526,27.3312,27.3635,119200.0
2008-07-02 15:10:00,33.8,33.91,33.78,33.86,96400.0,27.3635,27.4526,27.3473,27.4121,96400.0
2008-07-02 15:20:00,33.86,33.96,33.85,33.89,155400.0,27.4121,27.4931,27.404,27.4364,155400.0
2008-07-02 15:30:00,33.89,33.94,33.75,33.8,237500.0,27.4364,27.4769,27.3231,27.3635,237500.0
2008-07-02 15:40:00,33.8,33.8,33.39,33.39,399700.0,27.3635,27.3635,27.0316,27.0316,399700.0
2008-07-02 15:50:00,33.4,33.56,33.37,33.55,449200.0,27.0397,27.1692,27.0154,27.1611,449200.0
2008-07-03 09:20:00,33.5,33.5,33.5,33.5,100.0,27.1207,27.1207,27.1207,27.1207,100.0
2008-07-03 09:30:00,33.67,33.77,33.0,33.01,200100.0,27.2583,27.3392,26.7159,26.724,200100.0
2008-07-03 09:40:00,33.01,33.32,33.0,33.03,225600.0,26.724,26.9749,26.7159,26.7402,225600.0
2008-07-03 09:50:00,33.05,33.27,32.97,33.27,145800.0,26.7564,26.9345,26.6916,26.9345,145800.0
2008-07-03 10:00:00,33.25,33.27,32.83,33.01,308900.0,26.9183,26.9345,26.5783,26.724,308900.0
2008-07-03 10:10:00,33.01,33.16,32.97,33.06,197700.0,26.724,26.8454,26.6916,26.7645,197700.0
2008-07-03 10:20:00,33.07,33.46,33.06,33.44,176800.0,26.7725,27.0883,26.7645,27.0721,176800.0
2008-07-03 10:30:00,33.45,33.6,33.29,33.6,99500.0,27.0802,27.2016,26.9507,27.2016,99500.0
2008-07-03 10:40:00,33.6,33.71,33.35,33.39,133200.0,27.2016,27.2907,26.9992,27.0316,133200.0
2008-07-03 10:50:00,33.42,33.55,33.32,33.5,97900.0,27.0559,27.1611,26.9749,27.1207,97900.0
2008-07-03 11:00:00,33.5,33.66,33.45,33.62,693500.0,27.1207,27.2502,27.0802,27.2178,693500.0
2008-07-03 11:10:00,33.63,33.85,33.35,33.85,101000.0,27.2259,27.404,26.9992,27.404,101000.0
2008-07-03 11:20:00,33.85,34.0,33.81,33.99,102800.0,27.404,27.5255,27.3716,27.5174,102800.0
2008-07-03 11:30:00,33.99,34.0,33.76,33.85,90900.0,27.5174,27.5255,27.3312,27.404,90900.0
2008-07-03 11:40:00,33.84,34.01,33.75,34.0,44200.0,27.3959,27.5335,27.3231,27.5255,44200.0
2008-07-03 11:50:00,34.0,34.01,33.87,34.0,51700.0,27.5255,27.5335,27.4202,27.5255,51700.0
2008-07-03 12:00:00,33.97,34.0,33.77,33.85,56500.0,27.5012,27.5255,27.3392,27.404,56500.0
2008-07-03 12:10:00,33.86,34.02,33.84,33.97,77200.0,27.4121,27.5416,27.3959,27.5012,77200.0
2008-07-03 12:20:00,33.96,34.04,33.92,34.01,32100.0,27.4931,27.5578,27.4607,27.5335,32100.0
2008-07-03 12:30:00,34.02,34.15,33.93,34.05,85300.0,27.5416,27.6469,27.4688,27.5659,85300.0
2008-07-03 12:40:00,34.05,34.05,33.95,34.01,107500.0,27.5659,27.5659,27.485,27.5335,107500.0
2008-07-03 12:50:00,34.01,34.01,33.93,33.95,178100.0,27.5335,27.5335,27.4688,27.485,178100.0
2008-07-07 09:30:00,34.15,34.63,34.15,34.51,77700.0,27.6469,28.0355,27.6469,27.9383,77700.0
2008-07-07 09:40:00,34.49,34.51,34.07,34.23,62300.0,27.9221,27.9383,27.5821,27.7117,62300.0
2008-07-07 09:50:00,34.23,34.33,34.05,34.06,119600.0,27.7117,27.7926,27.5659,27.574,119600.0
2008-07-07 10:00:00,34.06,34.3,33.88,33.95,459800.0,27.574,27.7683,27.4283,27.485,459800.0
2008-07-07 10:10:00,33.95,34.05,33.82,33.95,148900.0,27.485,27.5659,27.3797,27.485,148900.0
2008-07-07 10:20:00,33.95,34.06,33.94,34.02,92200.0,27.485,27.574,27.4769,27.5416,92200.0
2008-07-07 10:30:00,34.03,34.18,34.01,34.09,80600.0,27.5497,27.6712,27.5335,27.5983,80600.0
2008-07-07 10:40:00,34.08,34.15,33.98,34.01,110900.0,27.5902,27.6469,27.5093,27.5335,110900.0
2008-07-07 10:50:00,33.99,34.07,33.88,33.89,294300.0,27.5174,27.5821,27.4283,27.4364,294300.0
2008-07-07 11:00:00,33.91,33.95,33.86,33.92,198000.0,27.4526,27.485,27.4121,27.4607,198000.0
2008-07-07 11:10:00,33.91,33.97,33.86,33.95,125800.0,27.4526,27.5012,27.4121,27.485,125800.0
2008-07-07 11:20:00,33.94,33.96,33.7,33.71,92800.0,27.4769,27.4931,27.2826,27.2907,92800.0
2008-07-07 11:30:00,33.72,33.77,33.5,33.57,67200.0,27.2988,27.3392,27.1207,27.1773,67200.0
2008-07-07 11:40:00,33.56,33.56,33.22,33.24,105000.0,27.1692,27.1692,26.894,26.9102,105000.0
2008-07-07 11:50:00,33.23,33.51,33.22,33.48,90600.0,26.9021,27.1288,26.894,27.1045,90600.0
2008-07-07 12:00:00,33.47,33.52,33.38,33.42,223300.0,27.0964,27.1369,27.0235,27.0559,223300.0
2008-07-07 12:10:00,33.44,33.45,33.34,33.36,172000.0,27.0721,27.0802,26.9911,27.0073,172000.0
2008-07-07 12:20:00,33.36,33.5,33.0,33.03,571800.0,27.0073,27.1207,26.7159,26.7402,571800.0
2008-07-07 12:30:00,33.03,33.16,32.94,33.16,230000.0,26.7402,26.8454,26.6673,26.8454,230000.0
2008-07-07 12:40:00,33.16,33.27,33.03,33.03,163000.0,26.8454,26.9345,26.7402,26.7402,163000.0
2008-07-07 12:50:00,33.02,33.12,32.73,32.79,157800.0,26.7321,26.813,26.4973,26.5459,157800.0
2008-07-07 13:00:00,32.81,33.05,32.65,33.0,280300.0,26.5621,26.7564,26.4325,26.7159,280300.0
2008-07-07 13:10:00,32.99,33.01,32.82,32.86,67200.0,26.7078,26.724,26.5702,26.6025,67200.0
2008-07-07 13:20:00,32.86,32.91,32.8,32.84,185300.0,26.6025,26.643,26.554,26.5863,185300.0
2008-07-07 13:30:00,32.84,33.0,32.84,32.87,104600.0,26.5863,26.7159,26.5863,26.6106,104600.0
2008-07-07 13:40:00,32.86,32.96,32.84,32.9,83900.0,26.6025,26.6835,26.5863,26.6349,83900.0
2008-07-07 13:50:00,32.93,32.93,32.76,32.86,134900.0,26.6592,26.6592,26.5216,26.6025,134900.0
2008-07-07 14:00:00,32.87,33.03,32.83,32.88,101500.0,26.6106,26.7402,26.5783,26.6187,101500.0
2008-07-07 14:10:00,32.89,33.07,32.83,32.95,104100.0,26.6268,26.7725,26.5783,26.6754,104100.0
2008-07-07 14:20:00,32.98,33.06,32.87,32.93,84300.0,26.6997,26.7645,26.6106,26.6592,84300.0
2008-07-07 14:30:00,32.93,32.98,32.9,32.93,94200.0,26.6592,26.6997,26.6349,26.6592,94200.0
2008-07-07 14:40:00,32.94,32.95,32.82,32.9,253400.0,26.6673,26.6754,26.5702,26.6349,253400.0
2008-07-07 14:50:00,32.9,32.99,32.85,32.9,173200.0,26.6349,26.7078,26.5944,26.6349,173200.0
2008-07-07 15:00:00,32.9,33.08,32.9,33.05,159100.0,26.6349,26.7806,26.6349,26.7564,159100.0
2008-07-07 15:10:00,33.04,33.3,33.04,33.29,140800.0,26.7483,26.9587,26.7483,26.9507,140800.0
2008-07-07 15:20:00,33.29,33.37,33.11,33.35,169400.0,26.9507,27.0154,26.8049,26.9992,169400.0
2008-07-07 15:30:00,33.36,33.56,33.29,33.56,232300.0,27.0073,27.1692,26.9507,27.1692,232300.0
2008-07-07 15:40:00,33.56,33.63,33.3,33.34,175500.0,27.1692,27.2259,26.9587,26.9911,175500.0
2008-07-07 15:50:00,33.34,33.35,33.03,33.03,296000.0,26.9911,26.9992,26.7402,26.7402,296000.0
2008-07-08 09:30:00,32.41,32.76,31.5,32.75,142200.0,26.2382,26.5216,25.5015,26.5135,142200.0
2008-07-08 09:40:00,32.75,33.09,32.5,32.59,125700.0,26.5135,26.7887,26.3111,26.384,125700.0
2008-07-08 09:50:00,32.58,32.99,32.57,32.8,107600.0,26.3759,26.7078,26.3678,26.554,107600.0
2008-07-08 10:00:00,32.79,32.94,32.51,32.89,141000.0,26.5459,26.6673,26.3192,26.6268,141000.0
2008-07-08 10:10:00,32.92,33.05,32.72,32.75,87600.0,26.6511,26.7564,26.4892,26.5135,87600.0
2008-07-08 10:20:00,32.73,32.79,32.51,32.51,152800.0,26.4973,26.5459,26.3192,26.3192,152800.0
2008-07-08 10:30:00,32.55,32.6,32.26,32.33,183900.0,26.3516,26.392,26.1168,26.1735,183900.0
2008-07-08 10:40:00,32.35,32.74,32.3,32.74,144000.0,26.1897,26.5054,26.1492,26.5054,144000.0
2008-07-08 10:50:00,32.71,32.82,32.6,32.77,117800.0,26.4811,26.5702,26.392,26.5297,117800.0
2008-07-08 11:00:00,32.77,33.0,32.72,32.98,98900.0,26.5297,26.7159,26.4892,26.6997,98900.0
2008-07-08 11:10:00,32.98,33.23,32.95,33.19,103100.0,26.6997,26.9021,26.6754,26.8697,103100.0
2008-07-08 11:20:00,33.17,33.37,33.15,33.37,124600.0,26.8535,27.0154,26.8373,27.0154,124600.0
2008-07-08 11:30:00,33.37,33.53,33.21,33.45,161300.0,27.0154,27.145,26.8859,27.0802,161300.0
2008-07-08 11:40:00,33.45,33.65,33.36,33.43,279600.0,27.0802,27.2421,27.0073,27.064,279600.0
2008-07-08 11:50:00,33.45,33.62,33.44,33.6,240100.0,27.0802,27.2178,27.0721,27.2016,240100.0
2008-07-08 12:00:00,33.64,33.91,33.56,33.75,141900.0,27.234,27.4526,27.1692,27.3231,141900.0
2008-07-08 12:10:00,33.74,33.76,33.58,33.76,116400.0,27.315,27.3312,27.1854,27.3312,116400.0
2008-07-08 12:20:00,33.75,33.76,33.65,33.72,92600.0,27.3231,27.3312,27.2421,27.2988,92600.0
2008-07-08 12:30:00,33.72,33.92,33.69,33.76,96800.0,27.2988,27.4607,27.2745,27.3312,96800.0
2008-07-08 12:40:00,33.76,33.8,33.57,33.57,79900.0,27.3312,27.3635,27.1773,27.1773,79900.0
2008-07-08 12:50:00,33.56,33.59,33.44,33.49,69600.0,27.1692,27.1935,27.0721,27.1126,69600.0
2008-07-08 13:00:00,33.49,33.49,33.06,33.11,426600.0,27.1126,27.1126,26.7645,26.8049,426600.0
2008-07-08 13:10:00,33.12,33.15,32.56,32.6,378200.0,26.813,26.8373,26.3597,26.392,378200.0
2008-07-08 13:20:00,32.61,32.67,31.95,32.0,469800.0,26.4001,26.4487,25.8658,25.9063,469800.0
2008-07-08 13:30:00,31.99,32.3,31.85,31.91,321800.0,25.8982,26.1492,25.7849,25.8334,321800.0
2008-07-08 13:40:00,31.91,32.25,31.88,32.11,294000.0,25.8334,26.1087,25.8092,25.9954,294000.0
2008-07-08 13:50:00,32.12,32.12,31.82,32.04,240600.0,26.0035,26.0035,25.7606,25.9387,240600.0
2008-07-08 14:00:00,32.03,32.32,32.0,32.32,108800.0,25.9306,26.1654,25.9063,26.1654,108800.0
2008-07-08 14:10:00,32.32,32.47,32.32,32.45,109600.0,26.1654,26.2868,26.1654,26.2706,109600.0
2008-07-08 14:20:00,32.45,32.57,32.36,32.53,161100.0,26.2706,26.3678,26.1978,26.3354,161100.0
2008-07-08 14:30:00,32.54,32.82,32.54,32.78,152200.0,26.3435,26.5702,26.3435,26.5378,152200.0
2008-07-08 14:40:00,32.77,33.17,32.77,33.12,242900.0,26.5297,26.8535,26.5297,26.813,242900.0
2008-07-08 14:50:00,33.1,33.43,33.05,33.42,248500.0,26.7968,27.064,26.7564,27.0559,248500.0
2008-07-08 15:00:00,33.42,33.52,33.27,33.49,303100.0,27.0559,27.1369,26.9345,27.1126,303100.0
2008-07-08 15:10:00,33.49,33.55,33.31,33.44,245000.0,27.1126,27.1611,26.9668,27.0721,245000.0
2008-07-08 15:20:00,33.44,33.49,33.27,33.47,239100.0,27.0721,27.1126,26.9345,27.0964,239100.0
2008-07-08 15:30:00,33.47,33.52,33.32,33.33,377800.0,27.0964,27.1369,26.9749,26.983,377800.0
2008-07-08 15:40:00,33.36,33.42,33.32,33.4,324900.0,27.0073,27.0559,26.9749,27.0397,324900.0
2008-07-08 15:50:00,33.4,33.79,33.37,33.49,433600.0,27.0397,27.3554,27.0154,27.1126,433600.0
2008-07-09 09:30:00,33.43,34.02,32.9,33.4,142300.0,27.064,27.5416,26.6349,27.0397,142300.0
2008-07-09 09:40:00,33.4,33.82,33.22,33.7,146100.0,27.0397,27.3797,26.894,27.2826,146100.0
2008-07-09 09:50:00,33.7,33.7,33.4,33.56,115600.0,27.2826,27.2826,27.0397,27.1692,115600.0
2008-07-09 10:00:00,33.54,33.57,33.1,33.1,95200.0,27.153,27.1773,26.7968,26.7968,95200.0
2008-07-09 10:10:00,33.1,33.41,32.99,33.39,120100.0,26.7968,27.0478,26.7078,27.0316,120100.0
2008-07-09 10:20:00,33.36,33.55,33.27,33.52,48200.0,27.0073,27.1611,26.9345,27.1369,48200.0
2008-07-09 10:30:00,33.54,33.62,33.24,33.25,66900.0,27.153,27.2178,26.9102,26.9183,66900.0
2008-07-09 10:40:00,33.29,33.34,33.22,33.24,63100.0,26.9507,26.9911,26.894,26.9102,63100.0
2008-07-09 10:50:00,33.26,33.5,33.21,33.4,43600.0,26.9264,27.1207,26.8859,27.0397,43600.0
2008-07-09 11:00:00,33.42,34.07,33.4,33.89,165700.0,27.0559,27.5821,27.0397,27.4364,165700.0
2008-07-09 11:10:00,33.87,34.02,33.76,33.95,114700.0,27.4202,27.5416,27.3312,27.485,114700.0
2008-07-09 11:20:00,33.94,34.33,33.88,34.25,84600.0,27.4769,27.7926,27.4283,27.7278,84600.0
2008-07-09 11:30:00,34.29,34.36,34.03,34.05,74900.0,27.7602,27.8169,27.5497,27.5659,74900.0
2008-07-09 11:40:00,34.03,34.07,34.01,34.02,45100.0,27.5497,27.5821,27.5335,27.5416,45100.0
2008-07-09 11:50:00,34.0,34.0,33.68,33.68,54600.0,27.5255,27.5255,27.2664,27.2664,54600.0
2008-07-09 12:00:00,33.67,33.76,33.56,33.63,35100.0,27.2583,27.3312,27.1692,27.2259,35100.0
2008-07-09 12:10:00,33.63,33.63,33.53,33.63,30400.0,27.2259,27.2259,27.145,27.2259,30400.0
2008-07-09 12:20:00,33.63,33.73,33.55,33.56,42700.0,27.2259,27.3069,27.1611,27.1692,42700.0
2008-07-09 12:30:00,33.56,33.62,33.29,33.34,71900.0,27.1692,27.2178,26.9507,26.9911,71900.0
2008-07-09 12:40:00,33.35,33.37,33.29,33.32,26200.0,26.9992,27.0154,26.9507,26.9749,26200.0
2008-07-09 12:50:00,33.33,33.38,33.27,33.28,24800.0,26.983,27.0235,26.9345,26.9426,24800.0
2008-07-09 13:00:00,33.29,33.31,33.15,33.16,121400.0,26.9507,26.9668,26.8373,26.8454,121400.0
2008-07-09 13:10:00,33.18,33.24,33.18,33.2,43800.0,26.8616,26.9102,26.8616,26.8778,43800.0
2008-07-09 13:20:00,33.21,33.26,33.13,33.14,51100.0,26.8859,26.9264,26.8211,26.8292,51100.0
2008-07-09 13:30:00,33.16,33.26,33.14,33.15,38500.0,26.8454,26.9264,26.8292,26.8373,38500.0
2008-07-09 13:40:00,33.15,34.4,33.11,33.28,54000.0,26.8373,27.8493,26.8049,26.9426,54000.0
2008-07-09 13:50:00,33.25,33.33,33.2,33.3,48500.0,26.9183,26.983,26.8778,26.9587,48500.0
2008-07-09 14:00:00,33.31,33.31,33.17,33.17,137400.0,26.9668,26.9668,26.8535,26.8535,137400.0
2008-07-09 14:10:00,33.17,33.2,33.09,33.09,182500.0,26.8535,26.8778,26.7887,26.7887,182500.0
2008-07-09 14:20:00,33.09,33.11,32.97,33.05,103100.0,26.7887,26.8049,26.6916,26.7564,103100.0
2008-07-09 14:30:00,33.03,33.08,32.91,32.97,195600.0,26.7402,26.7806,26.643,26.6916,195600.0
2008-07-09 14:40:00,32.98,33.02,32.84,32.88,73500.0,26.6997,26.7321,26.5863,26.6187,73500.0
2008-07-09 14:50:00,32.88,32.93,32.7,32.86,106100.0,26.6187,26.6592,26.473,26.6025,106100.0
2008-07-09 15:00:00,32.86,32.86,32.63,32.63,108200.0,26.6025,26.6025,26.4163,26.4163,108200.0
2008-07-09 15:10:00,32.63,32.74,32.55,32.7,181700.0,26.4163,26.5054,26.3516,26.473,181700.0
2008-07-09 15:20:00,32.7,32.81,32.67,32.78,307100.0,26.473,26.5621,26.4487,26.5378,307100.0
2008-07-09 15:30:00,32.78,32.81,32.5,32.51,294600.0,26.5378,26.5621,26.3111,26.3192,294600.0
2008-07-09 15:40:00,32.5,32.52,32.13,32.16,466600.0,26.3111,26.3273,26.0116,26.0358,466600.0
2008-07-09 15:50:00,32.15,32.54,32.11,32.47,648500.0,26.0277,26.3435,25.9954,26.2868,648500.0
2008-07-10 09:30:00,30.99,31.88,30.5,31.79,390700.0,25.0886,25.8092,24.6919,25.7363,390700.0
2008-07-10 09:40:00,31.77,32.72,31.77,32.71,164200.0,25.7201,26.4892,25.7201,26.4811,164200.0
2008-07-10 09:50:00,32.71,32.78,31.86,31.86,318600.0,26.4811,26.5378,25.793,25.793,318600.0
2008-07-10 10:00:00,31.9,32.16,31.67,31.94,132000.0,25.8253,26.0358,25.6391,25.8577,132000.0
2008-07-10 10:10:00,31.94,32.25,31.61,31.75,179500.0,25.8577,26.1087,25.5906,25.7039,179500.0
2008-07-10 10:20:00,31.75,32.11,31.7,31.99,142600.0,25.7039,25.9954,25.6634,25.8982,142600.0
2008-07-10 10:30:00,31.98,32.02,31.75,31.84,145900.0,25.8901,25.9225,25.7039,25.7768,145900.0
2008-07-10 10:40:00,31.86,32.15,31.8,31.99,107800.0,25.793,26.0277,25.7444,25.8982,107800.0
2008-07-10 10:50:00,31.97,32.05,31.82,31.88,174100.0,25.882,25.9468,25.7606,25.8092,174100.0
2008-07-10 11:00:00,31.86,32.18,31.84,32.05,274200.0,25.793,26.052,25.7768,25.9468,274200.0
2008-07-10 11:10:00,32.08,32.25,31.96,32.05,140400.0,25.9711,26.1087,25.8739,25.9468,140400.0
2008-07-10 11:20:00,32.06,32.16,31.99,32.11,77700.0,25.9549,26.0358,25.8982,25.9954,77700.0
2008-07-10 11:30:00,32.11,32.36,32.08,32.31,88000.0,25.9954,26.1978,25.9711,26.1573,88000.0
2008-07-10 11:40:00,32.31,32.34,32.09,32.09,53200.0,26.1573,26.1816,25.9792,25.9792,53200.0
2008-07-10 11:50:00,32.1,32.31,32.1,32.31,79500.0,25.9873,26.1573,25.9873,26.1573,79500.0
2008-07-10 12:00:00,32.35,32.51,32.34,32.35,64700.0,26.1897,26.3192,26.1816,26.1897,64700.0
2008-07-10 12:10:00,32.35,32.43,32.3,32.4,97100.0,26.1897,26.2544,26.1492,26.2301,97100.0
2008-07-10 12:20:00,32.41,32.48,32.4,32.42,110700.0,26.2382,26.2949,26.2301,26.2463,110700.0
2008-07-10 12:30:00,32.43,32.46,32.34,32.36,59900.0,26.2544,26.2787,26.1816,26.1978,59900.0
2008-07-10 12:40:00,32.38,32.43,32.35,32.43,28600.0,26.2139,26.2544,26.1897,26.2544,28600.0
2008-07-10 12:50:00,32.41,32.44,32.13,32.22,49500.0,26.2382,26.2625,26.0116,26.0844,49500.0
2008-07-10 13:00:00,32.22,32.43,32.22,32.34,41500.0,26.0844,26.2544,26.0844,26.1816,41500.0
2008-07-10 13:10:00,32.37,32.42,32.3,32.34,59100.0,26.2058,26.2463,26.1492,26.1816,59100.0
2008-07-10 13:20:00,32.34,32.44,32.32,32.41,184900.0,26.1816,26.2625,26.1654,26.2382,184900.0
2008-07-10 13:30:00,32.39,32.85,32.39,32.85,140800.0,26.222,26.5944,26.222,26.5944,140800.0
2008-07-10 13:40:00,32.86,32.96,32.8,32.95,164600.0,26.6025,26.6835,26.554,26.6754,164600.0
2008-07-10 13:50:00,32.95,33.07,32.92,32.96,137200.0,26.6754,26.7725,26.6511,26.6835,137200.0
2008-07-10 14:00:00,32.96,33.02,32.88,32.9,138800.0,26.6835,26.7321,26.6187,26.6349,138800.0
2008-07-10 14:10:00,32.9,32.93,32.67,32.67,159900.0,26.6349,26.6592,26.4487,26.4487,159900.0
2008-07-10 14:20:00,32.68,32.83,32.43,32.59,170300.0,26.4568,26.5783,26.2544,26.384,170300.0
2008-07-10 14:30:00,32.59,32.69,32.45,32.5,101800.0,26.384,26.4649,26.2706,26.3111,101800.0
2008-07-10 14:40:00,32.49,32.49,32.25,32.25,85000.0,26.303,26.303,26.1087,26.1087,85000.0
2008-07-10 14:50:00,32.25,32.33,32.11,32.21,216300.0,26.1087,26.1735,25.9954,26.0763,216300.0
2008-07-10 15:00:00,32.24,32.54,32.24,32.49,242000.0,26.1006,26.3435,26.1006,26.303,242000.0
2008-07-10 15:10:00,32.47,32.55,32.39,32.4,135500.0,26.2868,26.3516,26.222,26.2301,135500.0
2008-07-10 15:20:00,32.4,32.68,32.4,32.6,416300.0,26.2301,26.4568,26.2301,26.392,416300.0
2008-07-10 15:30:00,32.58,32.63,32.4,32.54,163200.0,26.3759,26.4163,26.2301,26.3435,163200.0
2008-07-10 15:40:00,32.55,32.68,32.41,32.62,283600.0,26.3516,26.4568,26.2382,26.4082,283600.0
2008-07-10 15:50:00,32.61,32.95,32.5,32.86,649800.0,26.4001,26.6754,26.3111,26.6025,649800.0
2008-07-11 09:30:00,32.47,32.79,31.76,31.89,478100.0,26.2868,26.5459,25.712,25.8173,478100.0
2008-07-11 09:40:00,31.88,32.24,31.76,32.09,377700.0,25.8092,26.1006,25.712,25.9792,377700.0
2008-07-11 09:50:00,32.09,32.35,31.96,32.13,350600.0,25.9792,26.1897,25.8739,26.0116,350600.0
2008-07-11 10:00:00,32.12,32.32,32.01,32.3,411300.0,26.0035,26.1654,25.9144,26.1492,411300.0
2008-07-11 10:10:00,32.3,32.31,32.0,32.14,443400.0,26.1492,26.1573,25.9063,26.0196,443400.0
2008-07-11 10:20:00,32.09,32.17,31.79,31.91,289500.0,25.9792,26.0439,25.7363,25.8334,289500.0
2008-07-11 10:30:00,31.93,32.04,31.77,31.97,212300.0,25.8496,25.9387,25.7201,25.882,212300.0
2008-07-11 10:40:00,31.93,32.01,31.58,31.67,381700.0,25.8496,25.9144,25.5663,25.6391,381700.0
2008-07-11 10:50:00,31.67,31.73,30.97,31.4,828200.0,25.6391,25.6877,25.0724,25.4206,828200.0
2008-07-11 11:00:00,31.41,31.68,31.19,31.34,400100.0,25.4287,25.6472,25.2506,25.372,400100.0
2008-07-11 11:10:00,31.34,32.0,31.17,31.26,517900.0,25.372,25.9063,25.2344,25.3072,517900.0
2008-07-11 11:20:00,31.26,31.33,31.02,31.02,201100.0,25.3072,25.3639,25.1129,25.1129,201100.0
2008-07-11 11:30:00,31.02,31.04,30.76,30.84,388900.0,25.1129,25.1291,24.9024,24.9672,388900.0
2008-07-11 11:40:00,30.84,31.0,30.06,30.06,478400.0,24.9672,25.0967,24.3357,24.3357,478400.0
2008-07-11 11:50:00,30.06,30.32,29.45,30.15,476500.0,24.3357,24.5462,23.8419,24.4086,476500.0
2008-07-11 12:00:00,30.15,30.21,29.96,30.1,351500.0,24.4086,24.4572,24.2548,24.3681,351500.0
2008-07-11 12:10:00,30.1,30.2,30.04,30.16,144900.0,24.3681,24.4491,24.3195,24.4167,144900.0
2008-07-11 12:20:00,30.17,30.27,30.13,30.23,223800.0,24.4248,24.5057,24.3924,24.4734,223800.0
2008-07-11 12:30:00,30.21,30.27,30.16,30.22,473700.0,24.4572,24.5057,24.4167,24.4653,473700.0
2008-07-11 12:40:00,30.21,30.39,30.17,30.39,128000.0,24.4572,24.6029,24.4248,24.6029,128000.0
2008-07-11 12:50:00,30.39,30.4,30.1,30.21,192700.0,24.6029,24.611,24.3681,24.4572,192700.0
2008-07-11 13:00:00,30.2,30.24,30.12,30.22,200100.0,24.4491,24.4815,24.3843,24.4653,200100.0
2008-07-11 13:10:00,30.22,30.32,30.08,30.27,164700.0,24.4653,24.5462,24.3519,24.5057,164700.0
2008-07-11 13:20:00,30.28,30.67,30.27,30.62,367900.0,24.5138,24.8296,24.5057,24.7891,367900.0
2008-07-11 13:30:00,30.59,30.86,30.54,30.83,152400.0,24.7648,24.9834,24.7243,24.9591,152400.0
2008-07-11 13:40:00,30.83,31.03,30.61,30.66,310400.0,24.9591,25.121,24.781,24.8215,310400.0
2008-07-11 13:50:00,30.69,30.86,30.61,30.81,151400.0,24.8458,24.9834,24.781,24.9429,151400.0
2008-07-11 14:00:00,30.8,31.12,30.78,31.1,216900.0,24.9348,25.1939,24.9186,25.1777,216900.0
2008-07-11 14:10:00,31.1,31.1,30.91,30.98,206000.0,25.1777,25.1777,25.0239,25.0805,206000.0
2008-07-11 14:20:00,30.99,31.0,30.49,30.6,284400.0,25.0886,25.0967,24.6839,24.7729,284400.0
2008-07-11 14:30:00,30.61,30.89,30.56,30.84,191400.0,24.781,25.0077,24.7405,24.9672,191400.0
2008-07-11 14:40:00,30.84,31.56,30.6,31.52,568800.0,24.9672,25.5501,24.7729,25.5177,568800.0
2008-07-11 14:50:00,31.52,31.72,31.12,31.61,253500.0,25.5177,25.6796,25.1939,25.5906,253500.0
2008-07-11 15:00:00,31.62,31.95,31.35,31.48,375000.0,25.5987,25.8658,25.3801,25.4853,375000.0
2008-07-11 15:10:00,31.47,31.58,30.92,30.93,319100.0,25.4772,25.5663,25.032,25.0401,319100.0
2008-07-11 15:20:00,30.93,31.19,30.82,31.1,352900.0,25.0401,25.2506,24.951,25.1777,352900.0
2008-07-11 15:30:00,31.11,31.13,30.81,31.05,286200.0,25.1858,25.202,24.9429,25.1372,286200.0
2008-07-11 15:40:00,31.05,31.33,30.87,31.12,473700.0,25.1372,25.3639,24.9915,25.1939,473700.0
2008-07-11 15:50:00,31.12,31.22,30.86,31.05,599800.0,25.1939,25.2748,24.9834,25.1372,599800.0
2008-07-14 09:30:00,31.36,32.47,31.31,31.62,112900.0,25.3882,26.2868,25.3477,25.5987,112900.0
2008-07-14 09:40:00,31.62,31.86,31.0,31.29,109800.0,25.5987,25.793,25.0967,25.3315,109800.0
2008-07-14 09:50:00,31.28,31.39,30.94,30.99,209700.0,25.3234,25.4125,25.0482,25.0886,209700.0
2008-07-14 10:00:00,31.0,31.22,30.95,31.2,142700.0,25.0967,25.2748,25.0563,25.2586,142700.0
2008-07-14 10:10:00,31.18,31.41,31.11,31.31,75600.0,25.2425,25.4287,25.1858,25.3477,75600.0
2008-07-14 10:20:00,31.33,31.39,30.94,31.1,137800.0,25.3639,25.4125,25.0482,25.1777,137800.0
2008-07-14 10:30:00,31.12,31.32,31.06,31.19,88900.0,25.1939,25.3558,25.1453,25.2506,88900.0
2008-07-14 10:40:00,31.19,31.25,31.08,31.22,66900.0,25.2506,25.2991,25.1615,25.2748,66900.0
2008-07-14 10:50:00,31.19,31.51,31.18,31.49,53400.0,25.2506,25.5096,25.2425,25.4934,53400.0
2008-07-14 11:00:00,31.5,31.57,31.07,31.09,83900.0,25.5015,25.5582,25.1534,25.1696,83900.0
2008-07-14 11:10:00,31.09,31.35,31.08,31.27,70300.0,25.1696,25.3801,25.1615,25.3153,70300.0
2008-07-14 11:20:00,31.28,31.35,31.08,31.33,50000.0,25.3234,25.3801,25.1615,25.3639,50000.0
2008-07-14 11:30:00,31.34,31.38,31.19,31.34,31400.0,25.372,25.4044,25.2506,25.372,31400.0
2008-07-14 11:40:00,31.34,31.49,31.3,31.43,37500.0,25.372,25.4934,25.3396,25.4448,37500.0
2008-07-14 11:50:00,31.41,31.41,31.05,31.1,115300.0,25.4287,25.4287,25.1372,25.1777,115300.0
2008-07-14 12:00:00,31.11,31.34,31.06,31.19,175300.0,25.1858,25.372,25.1453,25.2506,175300.0
2008-07-14 12:10:00,31.18,31.24,31.1,31.22,87900.0,25.2425,25.291,25.1777,25.2748,87900.0
2008-07-14 12:20:00,31.22,31.25,31.11,31.16,41600.0,25.2748,25.2991,25.1858,25.2263,41600.0
2008-07-14 12:30:00,31.17,31.2,31.04,31.1,54500.0,25.2344,25.2586,25.1291,25.1777,54500.0
2008-07-14 12:40:00,31.1,31.19,31.02,31.07,40500.0,25.1777,25.2506,25.1129,25.1534,40500.0
2008-07-14 12:50:00,31.1,31.24,31.05,31.06,65000.0,25.1777,25.291,25.1372,25.1453,65000.0
2008-07-14 13:00:00,31.06,31.08,30.9,30.99,173000.0,25.1453,25.1615,25.0158,25.0886,173000.0
2008-07-14 13:10:00,31.0,31.19,30.98,31.13,73000.0,25.0967,25.2506,25.0805,25.202,73000.0
2008-07-14 13:20:00,31.13,31.14,31.04,31.11,101900.0,25.202,25.2101,25.1291,25.1858,101900.0
2008-07-14 13:30:00,31.11,31.21,31.02,31.21,69900.0,25.1858,25.2667,25.1129,25.2667,69900.0
2008-07-14 13:40:00,31.24,31.32,31.11,31.27,80600.0,25.291,25.3558,25.1858,25.3153,80600.0
2008-07-14 13:50:00,31.27,31.3,31.18,31.21,72200.0,25.3153,25.3396,25.2425,25.2667,72200.0
2008-07-14 14:00:00,31.21,31.32,31.16,31.24,84200.0,25.2667,25.3558,25.2263,25.291,84200.0
2008-07-14 14:10:00,31.24,31.26,31.03,31.06,105400.0,25.291,25.3072,25.121,25.1453,105400.0
2008-07-14 14:20:00,31.05,31.38,31.05,31.36,60600.0,25.1372,25.4044,25.1372,25.3882,60600.0
2008-07-14 14:30:00,31.36,31.54,31.35,31.41,79700.0,25.3882,25.5339,25.3801,25.4287,79700.0
2008-07-14 14:40:00,31.42,31.42,31.14,31.18,113600.0,25.4368,25.4368,25.2101,25.2425,113600.0
2008-07-14 14:50:00,31.15,31.33,31.13,31.27,107900.0,25.2182,25.3639,25.202,25.3153,107900.0
2008-07-14 15:00:00,31.27,31.27,31.07,31.13,123400.0,25.3153,25.3153,25.1534,25.202,123400.0
2008-07-14 15:10:00,31.12,31.25,31.1,31.19,72300.0,25.1939,25.2991,25.1777,25.2506,72300.0
2008-07-14 15:20:00,31.2,31.49,31.1,31.36,116500.0,25.2586,25.4934,25.1777,25.3882,116500.0
2008-07-14 15:30:00,31.37,31.54,31.19,31.28,187100.0,25.3963,25.5339,25.2506,25.3234,187100.0
2008-07-14 15:40:00,31.26,31.28,31.04,31.16,280200.0,25.3072,25.3234,25.1291,25.2263,280200.0
2008-07-14 15:50:00,31.17,31.21,31.09,31.17,398500.0,25.2344,25.2667,25.1696,25.2344,398500.0
2008-07-15 09:30:00,30.86,31.16,30.74,30.85,178800.0,24.9834,25.2263,24.8862,24.9753,178800.0
2008-07-15 09:40:00,30.86,30.98,30.55,30.71,307800.0,24.9834,25.0805,24.7324,24.862,307800.0
2008-07-15 09:50:00,30.73,30.74,30.4,30.41,478200.0,24.8781,24.8862,24.611,24.6191,478200.0
2008-07-15 10:00:00,30.42,30.45,29.81,30.05,520800.0,24.6272,24.6515,24.1333,24.3276,520800.0
2008-07-15 10:10:00,30.05,30.3,30.0,30.22,356600.0,24.3276,24.53,24.2872,24.4653,356600.0
2008-07-15 10:20:00,30.22,30.41,30.15,30.3,361700.0,24.4653,24.6191,24.4086,24.53,361700.0
2008-07-15 10:30:00,30.29,30.47,30.19,30.27,145900.0,24.5219,24.6677,24.441,24.5057,145900.0
2008-07-15 10:40:00,30.3,30.56,30.26,30.48,149100.0,24.53,24.7405,24.4977,24.6758,149100.0
2008-07-15 10:50:00,30.5,30.66,30.38,30.4,218700.0,24.6919,24.8215,24.5948,24.611,218700.0
2008-07-15 11:00:00,30.41,30.78,30.35,30.6,609600.0,24.6191,24.9186,24.5705,24.7729,609600.0
2008-07-15 11:10:00,30.6,30.6,30.3,30.48,453700.0,24.7729,24.7729,24.53,24.6758,453700.0
2008-07-15 11:20:00,30.48,30.67,30.32,30.37,238800.0,24.6758,24.8296,24.5462,24.5867,238800.0
2008-07-15 11:30:00,30.36,30.52,30.26,30.41,136900.0,24.5786,24.7081,24.4977,24.6191,136900.0
2008-07-15 11:40:00,30.43,30.56,30.39,30.48,144400.0,24.6353,24.7405,24.6029,24.6758,144400.0
2008-07-15 11:50:00,30.5,30.99,30.47,30.94,408700.0,24.6919,25.0886,24.6677,25.0482,408700.0
2008-07-15 12:00:00,30.94,31.01,30.68,30.82,366700.0,25.0482,25.1048,24.8377,24.951,366700.0
2008-07-15 12:10:00,30.82,30.94,30.61,30.89,298500.0,24.951,25.0482,24.781,25.0077,298500.0
2008-07-15 12:20:00,30.89,31.15,30.88,30.99,232700.0,25.0077,25.2182,24.9996,25.0886,232700.0
2008-07-15 12:30:00,30.99,31.15,30.9,31.12,165500.0,25.0886,25.2182,25.0158,25.1939,165500.0
2008-07-15 12:40:00,31.13,31.55,31.13,31.32,343600.0,25.202,25.542,25.202,25.3558,343600.0
2008-07-15 12:50:00,31.31,31.65,31.28,31.64,169000.0,25.3477,25.623,25.3234,25.6149,169000.0
2008-07-15 13:00:00,31.63,31.9,31.52,31.52,139700.0,25.6068,25.8253,25.5177,25.5177,139700.0
2008-07-15 13:10:00,31.52,31.56,31.21,31.24,228700.0,25.5177,25.5501,25.2667,25.291,228700.0
2008-07-15 13:20:00,31.24,31.24,31.0,31.09,209200.0,25.291,25.291,25.0967,25.1696,209200.0
2008-07-15 13:30:00,31.09,31.24,31.0,31.15,113500.0,25.1696,25.291,25.0967,25.2182,113500.0
2008-07-15 13:40:00,31.16,31.3,31.15,31.3,201100.0,25.2263,25.3396,25.2182,25.3396,201100.0
2008-07-15 13:50:00,31.3,31.38,31.21,31.27,151800.0,25.3396,25.4044,25.2667,25.3153,151800.0
2008-07-15 14:00:00,31.27,31.33,31.07,31.17,185400.0,25.3153,25.3639,25.1534,25.2344,185400.0
2008-07-15 14:10:00,31.17,31.46,31.09,31.37,159600.0,25.2344,25.4691,25.1696,25.3963,159600.0
2008-07-15 14:20:00,31.34,31.44,31.21,31.26,95500.0,25.372,25.4529,25.2667,25.3072,95500.0
2008-07-15 14:30:00,31.28,31.51,31.27,31.3,88500.0,25.3234,25.5096,25.3153,25.3396,88500.0
2008-07-15 14:40:00,31.3,31.52,31.28,31.51,93600.0,25.3396,25.5177,25.3234,25.5096,93600.0
2008-07-15 14:50:00,31.53,31.53,31.3,31.31,210700.0,25.5258,25.5258,25.3396,25.3477,210700.0
2008-07-15 15:00:00,31.31,31.64,31.27,31.63,184700.0,25.3477,25.6149,25.3153,25.6068,184700.0
2008-07-15 15:10:00,31.64,31.71,31.46,31.62,162600.0,25.6149,25.6715,25.4691,25.5987,162600.0
2008-07-15 15:20:00,31.61,31.68,31.32,31.33,187200.0,25.5906,25.6472,25.3558,25.3639,187200.0
2008-07-15 15:30:00,31.33,31.38,31.15,31.16,247900.0,25.3639,25.4044,25.2182,25.2263,247900.0
2008-07-15 15:40:00,31.16,31.26,31.1,31.1,373900.0,25.2263,25.3072,25.1777,25.1777,373900.0
2008-07-15 15:50:00,31.1,31.16,30.93,31.02,484000.0,25.1777,25.2263,25.0401,25.1129,484000.0
2008-07-16 09:30:00,30.97,31.21,30.83,31.01,156100.0,25.0724,25.2667,24.9591,25.1048,156100.0
2008-07-16 09:40:00,31.02,31.11,30.75,30.8,92100.0,25.1129,25.1858,24.8943,24.9348,92100.0
2008-07-16 09:50:00,30.84,31.49,30.76,31.17,152000.0,24.9672,25.4934,24.9024,25.2344,152000.0
2008-07-16 10:00:00,31.17,31.3,30.95,31.13,217400.0,25.2344,25.3396,25.0563,25.202,217400.0
2008-07-16 10:10:00,31.13,31.32,31.05,31.06,82100.0,25.202,25.3558,25.1372,25.1453,82100.0
2008-07-16 10:20:00,31.05,31.17,30.86,31.03,134300.0,25.1372,25.2344,24.9834,25.121,134300.0
2008-07-16 10:30:00,31.05,31.83,31.05,31.81,112700.0,25.1372,25.7687,25.1372,25.7525,112700.0
2008-07-16 10:40:00,31.8,31.96,31.52,31.69,383500.0,25.7444,25.8739,25.5177,25.6553,383500.0
2008-07-16 10:50:00,31.71,31.89,31.64,31.68,120400.0,25.6715,25.8173,25.6149,25.6472,120400.0
2008-07-16 11:00:00,31.72,32.05,31.68,31.9,108200.0,25.6796,25.9468,25.6472,25.8253,108200.0
2008-07-16 11:10:00,31.89,31.96,31.67,31.68,92500.0,25.8173,25.8739,25.6391,25.6472,92500.0
2008-07-16 11:20:00,31.68,31.68,31.45,31.52,105100.0,25.6472,25.6472,25.461,25.5177,105100.0
2008-07-16 11:30:00,31.56,31.67,31.52,31.52,61900.0,25.5501,25.6391,25.5177,25.5177,61900.0
2008-07-16 11:40:00,31.53,31.61,31.41,31.58,108600.0,25.5258,25.5906,25.4287,25.5663,108600.0
2008-07-16 11:50:00,31.58,31.96,31.56,31.88,74100.0,25.5663,25.8739,25.5501,25.8092,74100.0
2008-07-16 12:00:00,31.88,31.88,31.72,31.83,64900.0,25.8092,25.8092,25.6796,25.7687,64900.0
2008-07-16 12:10:00,31.83,31.88,31.74,31.79,92600.0,25.7687,25.8092,25.6958,25.7363,92600.0
2008-07-16 12:20:00,31.79,31.96,31.63,31.96,113500.0,25.7363,25.8739,25.6068,25.8739,113500.0
2008-07-16 12:30:00,31.95,32.18,31.92,32.02,109800.0,25.8658,26.052,25.8415,25.9225,109800.0
2008-07-16 12:40:00,32.03,32.3,32.03,32.26,207000.0,25.9306,26.1492,25.9306,26.1168,207000.0
2008-07-16 12:50:00,32.26,32.36,32.26,32.31,63000.0,26.1168,26.1978,26.1168,26.1573,63000.0
2008-07-16 13:00:00,32.31,32.61,32.25,32.59,104700.0,26.1573,26.4001,26.1087,26.384,104700.0
2008-07-16 13:10:00,32.58,32.63,32.48,32.58,94300.0,26.3759,26.4163,26.2949,26.3759,94300.0
2008-07-16 13:20:00,32.6,32.67,32.09,32.61,133900.0,26.392,26.4487,25.9792,26.4001,133900.0
2008-07-16 13:30:00,32.63,32.65,32.5,32.6,261800.0,26.4163,26.4325,26.3111,26.392,261800.0
2008-07-16 13:40:00,32.6,32.75,32.6,32.65,111200.0,26.392,26.5135,26.392,26.4325,111200.0
2008-07-16 13:50:00,32.67,33.0,32.5,32.83,596300.0,26.4487,26.7159,26.3111,26.5783,596300.0
2008-07-16 14:00:00,32.84,32.99,32.6,32.88,335600.0,26.5863,26.7078,26.392,26.6187,335600.0
2008-07-16 14:10:00,32.88,33.12,32.7,33.07,131100.0,26.6187,26.813,26.473,26.7725,131100.0
2008-07-16 14:20:00,33.05,33.23,33.05,33.14,98800.0,26.7564,26.9021,26.7564,26.8292,98800.0
2008-07-16 14:30:00,33.15,33.3,33.03,33.17,117200.0,26.8373,26.9587,26.7402,26.8535,117200.0
2008-07-16 14:40:00,33.18,33.29,33.0,33.05,127900.0,26.8616,26.9507,26.7159,26.7564,127900.0
2008-07-16 14:50:00,33.05,33.35,33.04,33.3,132900.0,26.7564,26.9992,26.7483,26.9587,132900.0
2008-07-16 15:00:00,33.3,33.45,33.26,33.27,244200.0,26.9587,27.0802,26.9264,26.9345,244200.0
2008-07-16 15:10:00,33.27,33.32,33.0,33.16,202700.0,26.9345,26.9749,26.7159,26.8454,202700.0
2008-07-16 15:20:00,33.16,33.25,33.04,33.07,293500.0,26.8454,26.9183,26.7483,26.7725,293500.0
2008-07-16 15:30:00,33.07,33.12,32.99,33.06,367500.0,26.7725,26.813,26.7078,26.7645,367500.0
2008-07-16 15:40:00,33.06,33.07,32.91,33.03,585700.0,26.7645,26.7725,26.643,26.7402,585700.0
2008-07-16 15:50:00,33.03,33.34,33.02,33.23,640100.0,26.7402,26.9911,26.7321,26.9021,640100.0
2008-07-17 09:30:00,33.49,34.26,33.36,34.14,181900.0,27.1126,27.7359,27.0073,27.6388,181900.0
2008-07-17 09:40:00,34.14,35.16,34.13,34.2,285400.0,27.6388,28.4646,27.6307,27.6874,285400.0
2008-07-17 09:50:00,34.2,34.89,34.2,34.51,365000.0,27.6874,28.246,27.6874,27.9383,365000.0
2008-07-17 10:00:00,34.5,34.51,33.96,34.14,322500.0,27.9302,27.9383,27.4931,27.6388,322500.0
2008-07-17 10:10:00,34.14,34.25,34.0,34.21,216300.0,27.6388,27.7278,27.5255,27.6955,216300.0
2008-07-17 10:20:00,34.21,34.23,33.78,33.91,77500.0,27.6955,27.7117,27.3473,27.4526,77500.0
2008-07-17 10:30:00,33.93,34.44,33.75,34.31,105700.0,27.4688,27.8817,27.3231,27.7764,105700.0
2008-07-17 10:40:00,34.31,34.31,33.87,34.09,89800.0,27.7764,27.7764,27.4202,27.5983,89800.0
2008-07-17 10:50:00,34.08,34.17,33.98,34.16,93600.0,27.5902,27.6631,27.5093,27.655,93600.0
2008-07-17 11:00:00,34.17,34.23,33.59,33.8,148100.0,27.6631,27.7117,27.1935,27.3635,148100.0
2008-07-17 11:10:00,33.8,34.05,33.59,33.79,102500.0,27.3635,27.5659,27.1935,27.3554,102500.0
2008-07-17 11:20:00,33.78,34.14,33.69,33.97,83000.0,27.3473,27.6388,27.2745,27.5012,83000.0
2008-07-17 11:30:00,33.99,34.05,33.8,33.96,73800.0,27.5174,27.5659,27.3635,27.4931,73800.0
2008-07-17 11:40:00,33.96,34.34,33.96,34.04,106900.0,27.4931,27.8007,27.4931,27.5578,106900.0
2008-07-17 11:50:00,34.04,34.21,33.95,34.1,70900.0,27.5578,27.6955,27.485,27.6064,70900.0
2008-07-17 12:00:00,34.13,34.13,33.87,33.99,52000.0,27.6307,27.6307,27.4202,27.5174,52000.0
2008-07-17 12:10:00,33.99,34.12,33.94,33.97,50300.0,27.5174,27.6226,27.4769,27.5012,50300.0
2008-07-17 12:20:00,33.97,34.07,33.95,34.0,47900.0,27.5012,27.5821,27.485,27.5255,47900.0
2008-07-17 12:30:00,34.0,34.03,33.87,33.87,52600.0,27.5255,27.5497,27.4202,27.4202,52600.0
2008-07-17 12:40:00,33.86,34.07,33.84,34.06,41900.0,27.4121,27.5821,27.3959,27.574,41900.0
2008-07-17 12:50:00,34.07,34.31,34.06,34.18,68000.0,27.5821,27.7764,27.574,27.6712,68000.0
2008-07-17 13:00:00,34.15,34.39,34.0,34.39,58600.0,27.6469,27.8412,27.5255,27.8412,58600.0
2008-07-17 13:10:00,34.39,34.82,34.39,34.79,93000.0,27.8412,28.1893,27.8412,28.165,93000.0
2008-07-17 13:20:00,34.78,34.79,34.55,34.77,64000.0,28.1569,28.165,27.9707,28.1488,64000.0
2008-07-17 13:30:00,34.77,34.84,34.67,34.7,103900.0,28.1488,28.2055,28.0679,28.0922,103900.0
2008-07-17 13:40:00,34.7,34.91,34.59,34.81,108500.0,28.0922,28.2622,28.0031,28.1812,108500.0
2008-07-17 13:50:00,34.81,34.9,34.66,34.83,76000.0,28.1812,28.2541,28.0598,28.1974,76000.0
2008-07-17 14:00:00,34.83,34.87,34.67,34.76,168200.0,28.1974,28.2298,28.0679,28.1407,168200.0
2008-07-17 14:10:00,34.76,34.83,34.58,34.75,161200.0,28.1407,28.1974,27.995,28.1326,161200.0
2008-07-17 14:20:00,34.74,34.92,34.74,34.92,147100.0,28.1245,28.2703,28.1245,28.2703,147100.0
2008-07-17 14:30:00,34.92,34.92,34.5,34.56,218100.0,28.2703,28.2703,27.9302,27.9788,218100.0
2008-07-17 14:40:00,34.55,34.75,34.51,34.67,136700.0,27.9707,28.1326,27.9383,28.0679,136700.0
2008-07-17 14:50:00,34.66,34.82,34.63,34.76,85100.0,28.0598,28.1893,28.0355,28.1407,85100.0
2008-07-17 15:00:00,34.76,34.9,34.75,34.79,141100.0,28.1407,28.2541,28.1326,28.165,141100.0
2008-07-17 15:10:00,34.79,34.95,34.73,34.88,222900.0,28.165,28.2945,28.1164,28.2379,222900.0
2008-07-17 15:20:00,34.88,34.95,34.73,34.83,148300.0,28.2379,28.2945,28.1164,28.1974,148300.0
2008-07-17 15:30:00,34.83,34.92,34.72,34.79,215300.0,28.1974,28.2703,28.1083,28.165,215300.0
2008-07-17 15:40:00,34.8,35.07,34.77,34.98,311800.0,28.1731,28.3917,28.1488,28.3188,311800.0
2008-07-17 15:50:00,34.98,35.0,34.6,34.74,436600.0,28.3188,28.335,28.0112,28.1245,436600.0
2008-07-18 09:30:00,35.11,35.71,35.0,35.06,540000.0,28.4241,28.9098,28.335,28.3836,540000.0
2008-07-18 09:40:00,35.06,35.06,34.71,34.9,159300.0,28.3836,28.3836,28.1002,28.2541,159300.0
2008-07-18 09:50:00,34.9,35.03,34.8,34.97,217600.0,28.2541,28.3593,28.1731,28.3107,217600.0
2008-07-18 10:00:00,34.96,35.07,34.74,35.03,182200.0,28.3026,28.3917,28.1245,28.3593,182200.0
2008-07-18 10:10:00,35.05,35.17,34.88,35.05,224300.0,28.3755,28.4726,28.2379,28.3755,224300.0
2008-07-18 10:20:00,35.05,35.24,35.01,35.2,208600.0,28.3755,28.5293,28.3431,28.4969,208600.0
2008-07-18 10:30:00,35.2,35.32,35.13,35.18,132300.0,28.4969,28.5941,28.4403,28.4807,132300.0
2008-07-18 10:40:00,35.19,35.39,35.12,35.38,131800.0,28.4888,28.6508,28.4322,28.6427,131800.0
2008-07-18 10:50:00,35.35,35.42,35.1,35.24,162400.0,28.6184,28.675,28.416,28.5293,162400.0
2008-07-18 11:00:00,35.26,35.43,35.18,35.41,76400.0,28.5455,28.6831,28.4807,28.6669,76400.0
2008-07-18 11:10:00,35.41,35.7,35.4,35.6,104900.0,28.6669,28.9017,28.6589,28.8208,104900.0
2008-07-18 11:20:00,35.58,35.67,35.37,35.46,127300.0,28.8046,28.8774,28.6346,28.7074,127300.0
2008-07-18 11:30:00,35.46,35.51,35.38,35.48,118700.0,28.7074,28.7479,28.6427,28.7236,118700.0
2008-07-18 11:40:00,35.48,35.58,35.42,35.52,136800.0,28.7236,28.8046,28.675,28.756,136800.0
2008-07-18 11:50:00,35.52,35.6,35.41,35.49,88500.0,28.756,28.8208,28.6669,28.7317,88500.0
2008-07-18 12:00:00,35.49,35.59,35.46,35.49,104300.0,28.7317,28.8127,28.7074,28.7317,104300.0
2008-07-18 12:10:00,35.49,35.51,35.36,35.42,111800.0,28.7317,28.7479,28.6265,28.675,111800.0
2008-07-18 12:20:00,35.43,35.43,35.24,35.26,88800.0,28.6831,28.6831,28.5293,28.5455,88800.0
2008-07-18 12:30:00,35.25,35.28,35.13,35.18,117500.0,28.5374,28.5617,28.4403,28.4807,117500.0
2008-07-18 12:40:00,35.19,35.25,35.04,35.06,152000.0,28.4888,28.5374,28.3674,28.3836,152000.0
2008-07-18 12:50:00,35.09,35.14,35.0,35.05,107700.0,28.4079,28.4484,28.335,28.3755,107700.0
2008-07-18 13:00:00,35.07,35.12,34.99,35.02,122300.0,28.3917,28.4322,28.3269,28.3512,122300.0
2008-07-18 13:10:00,35.03,35.17,34.98,35.12,172500.0,28.3593,28.4726,28.3188,28.4322,172500.0
2008-07-18 13:20:00,35.1,35.3,35.08,35.22,58400.0,28.416,28.5779,28.3998,28.5131,58400.0
2008-07-18 13:30:00,35.19,35.32,35.14,35.19,66400.0,28.4888,28.5941,28.4484,28.4888,66400.0
2008-07-18 13:40:00,35.18,35.28,35.1,35.19,94300.0,28.4807,28.5617,28.416,28.4888,94300.0
2008-07-18 13:50:00,35.18,35.22,35.1,35.13,38200.0,28.4807,28.5131,28.416,28.4403,38200.0
2008-07-18 14:00:00,35.12,35.16,35.04,35.04,138500.0,28.4322,28.4646,28.3674,28.3674,138500.0
2008-07-18 14:10:00,35.05,35.24,35.04,35.17,141300.0,28.3755,28.5293,28.3674,28.4726,141300.0
2008-07-18 14:20:00,35.17,35.2,34.98,35.01,198500.0,28.4726,28.4969,28.3188,28.3431,198500.0
2008-07-18 14:30:00,35.01,35.13,34.95,35.02,102400.0,28.3431,28.4403,28.2945,28.3512,102400.0
2008-07-18 14:40:00,35.02,35.15,35.01,35.05,90300.0,28.3512,28.4565,28.3431,28.3755,90300.0
2008-07-18 14:50:00,35.06,35.09,34.95,35.01,74700.0,28.3836,28.4079,28.2945,28.3431,74700.0
2008-07-18 15:00:00,35.01,35.07,34.97,35.02,65800.0,28.3431,28.3917,28.3107,28.3512,65800.0
2008-07-18 15:10:00,35.04,35.11,34.96,35.01,155300.0,28.3674,28.4241,28.3026,28.3431,155300.0
2008-07-18 15:20:00,35.0,35.11,34.99,35.1,158700.0,28.335,28.4241,28.3269,28.416,158700.0
2008-07-18 15:30:00,35.11,35.21,35.02,35.17,263000.0,28.4241,28.505,28.3512,28.4726,263000.0
2008-07-18 15:40:00,35.17,35.25,35.0,35.12,277200.0,28.4726,28.5374,28.335,28.4322,277200.0
2008-07-18 15:50:00,35.13,35.21,35.0,35.09,275300.0,28.4403,28.505,28.335,28.4079,275300.0
2008-07-21 09:30:00,34.9,35.39,34.32,35.06,111600.0,28.2541,28.6508,27.7845,28.3836,111600.0
2008-07-21 09:40:00,35.05,35.25,34.93,35.21,83000.0,28.3755,28.5374,28.2784,28.505,83000.0
2008-07-21 09:50:00,35.21,35.26,35.1,35.1,96500.0,28.505,28.5455,28.416,28.416,96500.0
2008-07-21 10:00:00,35.11,35.23,34.7,34.75,85600.0,28.4241,28.5212,28.0922,28.1326,85600.0
2008-07-21 10:10:00,34.75,34.84,34.67,34.8,69700.0,28.1326,28.2055,28.0679,28.1731,69700.0
2008-07-21 10:20:00,34.78,34.81,34.53,34.56,58800.0,28.1569,28.1812,27.9545,27.9788,58800.0
2008-07-21 10:30:00,34.56,34.63,34.44,34.59,63400.0,27.9788,28.0355,27.8817,28.0031,63400.0
2008-07-21 10:40:00,34.55,34.74,34.55,34.72,50000.0,27.9707,28.1245,27.9707,28.1083,50000.0
2008-07-21 10:50:00,34.73,34.76,34.56,34.6,47200.0,28.1164,28.1407,27.9788,28.0112,47200.0
2008-07-21 11:00:00,34.61,34.73,34.46,34.72,39400.0,28.0193,28.1164,27.8979,28.1083,39400.0
2008-07-21 11:10:00,34.72,34.82,34.66,34.76,84400.0,28.1083,28.1893,28.0598,28.1407,84400.0
2008-07-21 11:20:00,34.76,34.95,34.67,34.91,145700.0,28.1407,28.2945,28.0679,28.2622,145700.0
2008-07-21 11:30:00,34.91,34.93,34.75,34.76,172400.0,28.2622,28.2784,28.1326,28.1407,172400.0
2008-07-21 11:40:00,34.76,34.85,34.7,34.8,129800.0,28.1407,28.2136,28.0922,28.1731,129800.0
2008-07-21 11:50:00,34.8,34.83,34.59,34.6,63900.0,28.1731,28.1974,28.0031,28.0112,63900.0
2008-07-21 12:00:00,34.59,34.59,34.39,34.49,105300.0,28.0031,28.0031,27.8412,27.9221,105300.0
2008-07-21 12:10:00,34.5,34.55,34.38,34.46,44400.0,27.9302,27.9707,27.8331,27.8979,44400.0
2008-07-21 12:20:00,34.47,34.58,34.42,34.42,78100.0,27.9059,27.995,27.8655,27.8655,78100.0
2008-07-21 12:30:00,34.42,34.69,34.42,34.65,43500.0,27.8655,28.0841,27.8655,28.0517,43500.0
2008-07-21 12:40:00,34.65,34.68,34.57,34.57,84400.0,28.0517,28.076,27.9869,27.9869,84400.0
2008-07-21 12:50:00,34.57,34.63,34.46,34.56,45400.0,27.9869,28.0355,27.8979,27.9788,45400.0
2008-07-21 13:00:00,34.56,34.66,34.51,34.61,43700.0,27.9788,28.0598,27.9383,28.0193,43700.0
2008-07-21 13:10:00,34.6,34.65,34.49,34.54,101200.0,28.0112,28.0517,27.9221,27.9626,101200.0
2008-07-21 13:20:00,34.55,34.57,34.44,34.49,91000.0,27.9707,27.9869,27.8817,27.9221,91000.0
2008-07-21 13:30:00,34.5,34.63,34.46,34.6,46100.0,27.9302,28.0355,27.8979,28.0112,46100.0
2008-07-21 13:40:00,34.6,34.63,34.41,34.46,59500.0,28.0112,28.0355,27.8574,27.8979,59500.0
2008-07-21 13:50:00,34.47,34.54,34.43,34.51,60700.0,27.9059,27.9626,27.8736,27.9383,60700.0
2008-07-21 14:00:00,34.51,34.56,34.4,34.43,60600.0,27.9383,27.9788,27.8493,27.8736,60600.0
2008-07-21 14:10:00,34.43,34.49,34.36,34.43,55700.0,27.8736,27.9221,27.8169,27.8736,55700.0
2008-07-21 14:20:00,34.43,34.47,34.34,34.34,85100.0,27.8736,27.9059,27.8007,27.8007,85100.0
2008-07-21 14:30:00,34.35,34.38,34.23,34.26,103900.0,27.8088,27.8331,27.7117,27.7359,103900.0
2008-07-21 14:40:00,34.25,34.25,34.11,34.17,58700.0,27.7278,27.7278,27.6145,27.6631,58700.0
2008-07-21 14:50:00,34.17,34.22,34.05,34.09,59000.0,27.6631,27.7036,27.5659,27.5983,59000.0
2008-07-21 15:00:00,34.1,34.4,34.03,34.06,159300.0,27.6064,27.8493,27.5497,27.574,159300.0
2008-07-21 15:10:00,34.05,34.17,34.02,34.12,179800.0,27.5659,27.6631,27.5416,27.6226,179800.0
2008-07-21 15:20:00,34.13,34.17,34.02,34.06,173800.0,27.6307,27.6631,27.5416,27.574,173800.0
2008-07-21 15:30:00,34.07,34.12,33.93,34.0,140600.0,27.5821,27.6226,27.4688,27.5255,140600.0
2008-07-21 15:40:00,34.02,34.13,33.94,34.11,198300.0,27.5416,27.6307,27.4769,27.6145,198300.0
2008-07-21 15:50:00,34.11,34.2,34.05,34.07,212400.0,27.6145,27.6874,27.5659,27.5821,212400.0
2008-07-22 09:30:00,33.48,33.75,32.91,33.28,157100.0,27.1045,27.3231,26.643,26.9426,157100.0
2008-07-22 09:40:00,33.26,33.4,33.22,33.27,149400.0,26.9264,27.0397,26.894,26.9345,149400.0
2008-07-22 09:50:00,33.27,33.64,33.27,33.49,166600.0,26.9345,27.234,26.9345,27.1126,166600.0
2008-07-22 10:00:00,33.5,33.68,33.37,33.37,281000.0,27.1207,27.2664,27.0154,27.0154,281000.0
2008-07-22 10:10:00,33.37,33.75,33.33,33.73,162700.0,27.0154,27.3231,26.983,27.3069,162700.0
2008-07-22 10:20:00,33.74,33.8,33.47,33.62,175800.0,27.315,27.3635,27.0964,27.2178,175800.0
2008-07-22 10:30:00,33.62,34.0,33.59,33.83,748000.0,27.2178,27.5255,27.1935,27.3878,748000.0
2008-07-22 10:40:00,33.83,34.12,33.78,34.01,138800.0,27.3878,27.6226,27.3473,27.5335,138800.0
2008-07-22 10:50:00,34.05,34.11,33.8,33.95,138800.0,27.5659,27.6145,27.3635,27.485,138800.0
2008-07-22 11:00:00,33.94,34.23,33.93,34.11,140100.0,27.4769,27.7117,27.4688,27.6145,140100.0
2008-07-22 11:10:00,34.11,34.51,34.09,34.47,112100.0,27.6145,27.9383,27.5983,27.9059,112100.0
2008-07-22 11:20:00,34.45,34.93,34.45,34.85,108900.0,27.8898,28.2784,27.8898,28.2136,108900.0
2008-07-22 11:30:00,34.85,34.96,34.63,34.66,97100.0,28.2136,28.3026,28.0355,28.0598,97100.0
2008-07-22 11:40:00,34.66,34.66,34.34,34.35,120100.0,28.0598,28.0598,27.8007,27.8088,120100.0
2008-07-22 11:50:00,34.36,34.41,34.33,34.4,151700.0,27.8169,27.8574,27.7926,27.8493,151700.0
2008-07-22 12:00:00,34.38,34.68,34.34,34.66,162700.0,27.8331,28.076,27.8007,28.0598,162700.0
2008-07-22 12:10:00,34.68,34.72,34.61,34.66,84000.0,28.076,28.1083,28.0193,28.0598,84000.0
2008-07-22 12:20:00,34.66,34.83,34.59,34.59,85600.0,28.0598,28.1974,28.0031,28.0031,85600.0
2008-07-22 12:30:00,34.62,34.72,34.57,34.57,29000.0,28.0274,28.1083,27.9869,27.9869,29000.0
2008-07-22 12:40:00,34.57,34.67,34.5,34.59,49800.0,27.9869,28.0679,27.9302,28.0031,49800.0
2008-07-22 12:50:00,34.6,34.77,34.59,34.77,68900.0,28.0112,28.1488,28.0031,28.1488,68900.0
2008-07-22 13:00:00,34.77,34.81,34.55,34.61,52600.0,28.1488,28.1812,27.9707,28.0193,52600.0
2008-07-22 13:10:00,34.59,34.64,34.49,34.52,52300.0,28.0031,28.0436,27.9221,27.9464,52300.0
2008-07-22 13:20:00,34.52,34.82,34.51,34.66,53400.0,27.9464,28.1893,27.9383,28.0598,53400.0
2008-07-22 13:30:00,34.66,34.92,34.62,34.91,91000.0,28.0598,28.2703,28.0274,28.2622,91000.0
2008-07-22 13:40:00,34.85,34.91,34.73,34.84,44400.0,28.2136,28.2622,28.1164,28.2055,44400.0
2008-07-22 13:50:00,34.84,34.89,34.78,34.84,45400.0,28.2055,28.246,28.1569,28.2055,45400.0
2008-07-22 14:00:00,34.83,34.88,34.74,34.8,70200.0,28.1974,28.2379,28.1245,28.1731,70200.0
2008-07-22 14:10:00,34.79,34.8,34.6,34.64,69200.0,28.165,28.1731,28.0112,28.0436,69200.0
2008-07-22 14:20:00,34.63,34.9,34.63,34.85,47100.0,28.0355,28.2541,28.0355,28.2136,47100.0
2008-07-22 14:30:00,34.85,34.85,34.67,34.82,57600.0,28.2136,28.2136,28.0679,28.1893,57600.0
2008-07-22 14:40:00,34.82,35.06,34.79,35.0,49800.0,28.1893,28.3836,28.165,28.335,49800.0
2008-07-22 14:50:00,35.02,35.1,34.98,35.1,37100.0,28.3512,28.416,28.3188,28.416,37100.0
2008-07-22 15:00:00,35.11,35.21,35.07,35.08,77000.0,28.4241,28.505,28.3917,28.3998,77000.0
2008-07-22 15:10:00,35.09,35.22,35.09,35.17,36900.0,28.4079,28.5131,28.4079,28.4726,36900.0
2008-07-22 15:20:00,35.19,35.39,35.18,35.35,110900.0,28.4888,28.6508,28.4807,28.6184,110900.0
2008-07-22 15:30:00,35.34,35.61,35.28,35.6,172900.0,28.6103,28.8289,28.5617,28.8208,172900.0
2008-07-22 15:40:00,35.62,35.88,35.53,35.6,309300.0,28.837,29.0474,28.7641,28.8208,309300.0
2008-07-22 15:50:00,35.61,35.74,35.6,35.71,341000.0,28.8289,28.9341,28.8208,28.9098,341000.0
2008-07-23 09:30:00,35.42,36.69,35.3,35.48,205100.0,28.675,29.7032,28.5779,28.7236,205100.0
2008-07-23 09:40:00,35.52,35.85,35.34,35.68,89300.0,28.756,29.0232,28.6103,28.8855,89300.0
2008-07-23 09:50:00,35.64,35.76,35.45,35.55,115800.0,28.8531,28.9503,28.6993,28.7803,115800.0
2008-07-23 10:00:00,35.56,35.94,35.47,35.81,136400.0,28.7884,29.096,28.7155,28.9908,136400.0
2008-07-23 10:10:00,35.82,36.6,35.82,36.52,115600.0,28.9989,29.6303,28.9989,29.5656,115600.0
2008-07-23 10:20:00,36.54,36.73,36.34,36.46,166100.0,29.5818,29.7356,29.4198,29.517,166100.0
2008-07-23 10:30:00,36.46,36.89,36.38,36.85,359500.0,29.517,29.8651,29.4522,29.8327,359500.0
2008-07-23 10:40:00,36.85,36.9,36.47,36.5,195900.0,29.8327,29.8732,29.5251,29.5494,195900.0
2008-07-23 10:50:00,36.5,36.67,36.45,36.61,290100.0,29.5494,29.687,29.5089,29.6384,290100.0
2008-07-23 11:00:00,36.61,36.8,36.52,36.66,382800.0,29.6384,29.7923,29.5656,29.6789,382800.0
2008-07-23 11:10:00,36.66,36.81,36.58,36.73,243600.0,29.6789,29.8003,29.6141,29.7356,243600.0
2008-07-23 11:20:00,36.73,36.8,36.7,36.72,86100.0,29.7356,29.7923,29.7113,29.7275,86100.0
2008-07-23 11:30:00,36.74,36.78,36.63,36.63,141800.0,29.7437,29.7761,29.6546,29.6546,141800.0
2008-07-23 11:40:00,36.63,36.7,36.49,36.51,110200.0,29.6546,29.7113,29.5413,29.5575,110200.0
2008-07-23 11:50:00,36.51,36.51,36.14,36.15,108100.0,29.5575,29.5575,29.2579,29.266,108100.0
2008-07-23 12:00:00,36.15,36.2,35.95,35.98,187800.0,29.266,29.3065,29.1041,29.1284,187800.0
2008-07-23 12:10:00,35.98,36.0,35.75,35.87,149300.0,29.1284,29.1446,28.9422,29.0393,149300.0
2008-07-23 12:20:00,35.87,36.21,35.81,36.1,69700.0,29.0393,29.3146,28.9908,29.2256,69700.0
2008-07-23 12:30:00,36.11,36.34,35.92,36.34,34300.0,29.2336,29.4198,29.0798,29.4198,34300.0
2008-07-23 12:40:00,36.35,36.42,36.22,36.24,49900.0,29.4279,29.4846,29.3227,29.3389,49900.0
2008-07-23 12:50:00,36.27,36.51,36.23,36.48,35900.0,29.3632,29.5575,29.3308,29.5332,35900.0
2008-07-23 13:00:00,36.5,36.65,36.21,36.22,68500.0,29.5494,29.6708,29.3146,29.3227,68500.0
2008-07-23 13:10:00,36.22,36.43,36.18,36.36,45400.0,29.3227,29.4927,29.2903,29.436,45400.0
2008-07-23 13:20:00,36.36,36.47,36.25,36.29,72600.0,29.436,29.5251,29.347,29.3794,72600.0
2008-07-23 13:30:00,36.27,36.39,36.22,36.39,81200.0,29.3632,29.4603,29.3227,29.4603,81200.0
2008-07-23 13:40:00,36.39,36.51,36.31,36.43,130200.0,29.4603,29.5575,29.3956,29.4927,130200.0
2008-07-23 13:50:00,36.4,36.5,36.04,36.26,105000.0,29.4684,29.5494,29.177,29.3551,105000.0
2008-07-23 14:00:00,36.27,36.41,36.2,36.26,201700.0,29.3632,29.4765,29.3065,29.3551,201700.0
2008-07-23 14:10:00,36.28,36.36,36.15,36.24,233000.0,29.3713,29.436,29.266,29.3389,233000.0
2008-07-23 14:20:00,36.24,36.52,36.19,36.46,151200.0,29.3389,29.5656,29.2984,29.517,151200.0
2008-07-23 14:30:00,36.46,36.48,36.25,36.33,213600.0,29.517,29.5332,29.347,29.4118,213600.0
2008-07-23 14:40:00,36.34,36.49,36.25,36.29,144800.0,29.4198,29.5413,29.347,29.3794,144800.0
2008-07-23 14:50:00,36.28,36.37,36.21,36.27,149600.0,29.3713,29.4441,29.3146,29.3632,149600.0
2008-07-23 15:00:00,36.27,36.29,36.13,36.2,169700.0,29.3632,29.3794,29.2498,29.3065,169700.0
2008-07-23 15:10:00,36.2,36.3,36.15,36.16,181600.0,29.3065,29.3875,29.266,29.2741,181600.0
2008-07-23 15:20:00,36.16,36.25,36.03,36.11,282700.0,29.2741,29.347,29.1689,29.2336,282700.0
2008-07-23 15:30:00,36.12,36.15,35.93,35.96,190700.0,29.2417,29.266,29.0879,29.1122,190700.0
2008-07-23 15:40:00,35.97,36.1,35.94,36.0,238600.0,29.1203,29.2256,29.096,29.1446,238600.0
2008-07-23 15:50:00,36.0,36.07,35.95,35.96,455900.0,29.1446,29.2013,29.1041,29.1122,455900.0
2008-07-24 09:30:00,35.91,36.99,35.38,35.52,60500.0,29.0717,29.9461,28.6427,28.756,60500.0
2008-07-24 09:40:00,35.56,36.12,35.51,35.76,88600.0,28.7884,29.2417,28.7479,28.9503,88600.0
2008-07-24 09:50:00,35.75,35.75,35.51,35.56,58500.0,28.9422,28.9422,28.7479,28.7884,58500.0
2008-07-24 10:00:00,35.54,35.56,35.11,35.13,95200.0,28.7722,28.7884,28.4241,28.4403,95200.0
2008-07-24 10:10:00,35.07,35.21,35.05,35.13,79500.0,28.3917,28.505,28.3755,28.4403,79500.0
2008-07-24 10:20:00,35.12,35.21,35.04,35.17,51100.0,28.4322,28.505,28.3674,28.4726,51100.0
2008-07-24 10:30:00,35.16,35.28,35.11,35.11,57600.0,28.4646,28.5617,28.4241,28.4241,57600.0
2008-07-24 10:40:00,35.11,35.23,35.09,35.15,55600.0,28.4241,28.5212,28.4079,28.4565,55600.0
2008-07-24 10:50:00,35.15,35.31,35.15,35.2,98700.0,28.4565,28.586,28.4565,28.4969,98700.0
2008-07-24 11:00:00,35.2,35.4,35.09,35.12,45700.0,28.4969,28.6589,28.4079,28.4322,45700.0
2008-07-24 11:10:00,35.1,35.43,35.09,35.4,53100.0,28.416,28.6831,28.4079,28.6589,53100.0
2008-07-24 11:20:00,35.4,35.44,34.86,34.89,80200.0,28.6589,28.6912,28.2217,28.246,80200.0
2008-07-24 11:30:00,34.92,35.03,34.75,35.0,71100.0,28.2703,28.3593,28.1326,28.335,71100.0
2008-07-24 11:40:00,35.0,35.06,34.95,35.05,39200.0,28.335,28.3836,28.2945,28.3755,39200.0
2008-07-24 11:50:00,35.05,35.28,35.05,35.28,67500.0,28.3755,28.5617,28.3755,28.5617,67500.0
2008-07-24 12:00:00,35.28,35.37,35.18,35.18,26700.0,28.5617,28.6346,28.4807,28.4807,26700.0
2008-07-24 12:10:00,35.2,35.25,35.15,35.2,40200.0,28.4969,28.5374,28.4565,28.4969,40200.0
2008-07-24 12:20:00,35.21,35.22,34.85,34.85,30100.0,28.505,28.5131,28.2136,28.2136,30100.0
2008-07-24 12:30:00,34.85,34.95,34.79,34.83,44400.0,28.2136,28.2945,28.165,28.1974,44400.0
2008-07-24 12:40:00,34.83,35.05,34.82,35.05,38800.0,28.1974,28.3755,28.1893,28.3755,38800.0
2008-07-24 12:50:00,35.04,35.06,34.78,34.88,43700.0,28.3674,28.3836,28.1569,28.2379,43700.0
2008-07-24 13:00:00,34.87,34.89,34.59,34.61,41700.0,28.2298,28.246,28.0031,28.0193,41700.0
2008-07-24 13:10:00,34.61,34.88,34.61,34.78,66100.0,28.0193,28.2379,28.0193,28.1569,66100.0
2008-07-24 13:20:00,34.78,34.95,34.76,34.88,58700.0,28.1569,28.2945,28.1407,28.2379,58700.0
2008-07-24 13:30:00,34.87,35.01,34.8,34.95,35700.0,28.2298,28.3431,28.1731,28.2945,35700.0
2008-07-24 13:40:00,34.98,35.08,34.97,35.03,29000.0,28.3188,28.3998,28.3107,28.3593,29000.0
2008-07-24 13:50:00,35.07,35.13,35.01,35.07,42000.0,28.3917,28.4403,28.3431,28.3917,42000.0
2008-07-24 14:00:00,35.03,35.09,34.98,34.99,47300.0,28.3593,28.4079,28.3188,28.3269,47300.0
2008-07-24 14:10:00,35.01,35.01,34.65,34.68,85200.0,28.3431,28.3431,28.0517,28.076,85200.0
2008-07-24 14:20:00,34.69,34.76,34.6,34.7,113000.0,28.0841,28.1407,28.0112,28.0922,113000.0
2008-07-24 14:30:00,34.7,34.7,34.49,34.55,45700.0,28.0922,28.0922,27.9221,27.9707,45700.0
2008-07-24 14:40:00,34.55,34.55,34.38,34.45,91100.0,27.9707,27.9707,27.8331,27.8898,91100.0
2008-07-24 14:50:00,34.47,34.47,34.23,34.34,94600.0,27.9059,27.9059,27.7117,27.8007,94600.0
2008-07-24 15:00:00,34.33,34.55,34.29,34.48,192500.0,27.7926,27.9707,27.7602,27.914,192500.0
2008-07-24 15:10:00,34.47,34.51,34.35,34.41,145300.0,27.9059,27.9383,27.8088,27.8574,145300.0
2008-07-24 15:20:00,34.41,34.44,34.25,34.3,131400.0,27.8574,27.8817,27.7278,27.7683,131400.0
2008-07-24 15:30:00,34.3,34.37,34.15,34.2,146900.0,27.7683,27.825,27.6469,27.6874,146900.0
2008-07-24 15:40:00,34.2,34.26,34.04,34.21,264500.0,27.6874,27.7359,27.5578,27.6955,264500.0
2008-07-24 15:50:00,34.22,34.23,34.0,34.2,386800.0,27.7036,27.7117,27.5255,27.6874,386800.0
2008-07-25 09:30:00,34.63,34.92,33.98,34.0,120600.0,28.0355,28.2703,27.5093,27.5255,120600.0
2008-07-25 09:40:00,34.0,34.3,33.95,34.18,120100.0,27.5255,27.7683,27.485,27.6712,120100.0
2008-07-25 09:50:00,34.18,34.62,34.09,34.38,152300.0,27.6712,28.0274,27.5983,27.8331,152300.0
2008-07-25 10:00:00,34.36,34.66,34.32,34.34,164300.0,27.8169,28.0598,27.7845,27.8007,164300.0
2008-07-25 10:10:00,34.36,34.57,34.1,34.21,93600.0,27.8169,27.9869,27.6064,27.6955,93600.0
2008-07-25 10:20:00,34.22,34.3,33.87,33.94,58700.0,27.7036,27.7683,27.4202,27.4769,58700.0
2008-07-25 10:30:00,33.97,34.28,33.88,34.28,79400.0,27.5012,27.7521,27.4283,27.7521,79400.0
2008-07-25 10:40:00,34.29,34.69,34.22,34.58,56100.0,27.7602,28.0841,27.7036,27.995,56100.0
2008-07-25 10:50:00,34.61,34.91,34.42,34.88,50400.0,28.0193,28.2622,27.8655,28.2379,50400.0
2008-07-25 11:00:00,34.9,34.95,34.8,34.87,147800.0,28.2541,28.2945,28.1731,28.2298,147800.0
2008-07-25 11:10:00,34.86,35.06,34.76,34.93,127700.0,28.2217,28.3836,28.1407,28.2784,127700.0
2008-07-25 11:20:00,34.92,34.94,34.62,34.77,114400.0,28.2703,28.2864,28.0274,28.1488,114400.0
2008-07-25 11:30:00,34.77,34.91,34.72,34.72,41600.0,28.1488,28.2622,28.1083,28.1083,41600.0
2008-07-25 11:40:00,34.74,34.88,34.68,34.73,47700.0,28.1245,28.2379,28.076,28.1164,47700.0
2008-07-25 11:50:00,34.73,34.73,34.54,34.54,37800.0,28.1164,28.1164,27.9626,27.9626,37800.0
2008-07-25 12:00:00,34.54,34.54,34.34,34.51,43800.0,27.9626,27.9626,27.8007,27.9383,43800.0
2008-07-25 12:10:00,34.49,34.49,34.25,34.29,42600.0,27.9221,27.9221,27.7278,27.7602,42600.0
2008-07-25 12:20:00,34.29,34.37,34.19,34.28,28800.0,27.7602,27.825,27.6793,27.7521,28800.0
2008-07-25 12:30:00,34.28,34.29,34.12,34.13,35200.0,27.7521,27.7602,27.6226,27.6307,35200.0
2008-07-25 12:40:00,34.14,34.45,34.14,34.34,37500.0,27.6388,27.8898,27.6388,27.8007,37500.0
2008-07-25 12:50:00,34.36,34.45,34.24,34.34,41500.0,27.8169,27.8898,27.7197,27.8007,41500.0
2008-07-25 13:00:00,34.33,34.49,34.32,34.37,27700.0,27.7926,27.9221,27.7845,27.825,27700.0
2008-07-25 13:10:00,34.39,34.43,34.07,34.17,53300.0,27.8412,27.8736,27.5821,27.6631,53300.0
2008-07-25 13:20:00,34.17,34.31,34.06,34.1,39200.0,27.6631,27.7764,27.574,27.6064,39200.0
2008-07-25 13:30:00,34.1,34.18,34.04,34.07,36500.0,27.6064,27.6712,27.5578,27.5821,36500.0
2008-07-25 13:40:00,34.06,34.06,33.87,34.04,27100.0,27.574,27.574,27.4202,27.5578,27100.0
2008-07-25 13:50:00,34.05,34.14,33.96,34.03,50500.0,27.5659,27.6388,27.4931,27.5497,50500.0
2008-07-25 14:00:00,34.03,34.21,33.93,34.17,47200.0,27.5497,27.6955,27.4688,27.6631,47200.0
2008-07-25 14:10:00,34.16,34.17,34.0,34.07,30100.0,27.655,27.6631,27.5255,27.5821,30100.0
2008-07-25 14:20:00,34.04,34.06,33.95,34.01,30400.0,27.5578,27.574,27.485,27.5335,30400.0
2008-07-25 14:30:00,34.01,34.17,33.99,34.12,42900.0,27.5335,27.6631,27.5174,27.6226,42900.0
2008-07-25 14:40:00,34.12,34.19,33.99,34.01,50100.0,27.6226,27.6793,27.5174,27.5335,50100.0
2008-07-25 14:50:00,34.01,34.12,33.94,34.05,120800.0,27.5335,27.6226,27.4769,27.5659,120800.0
2008-07-25 15:00:00,34.06,34.08,33.94,34.03,65900.0,27.574,27.5902,27.4769,27.5497,65900.0
2008-07-25 15:10:00,34.04,34.07,34.0,34.04,96500.0,27.5578,27.5821,27.5255,27.5578,96500.0
2008-07-25 15:20:00,34.04,34.09,34.0,34.0,88100.0,27.5578,27.5983,27.5255,27.5255,88100.0
2008-07-25 15:30:00,34.01,34.04,33.98,34.01,92400.0,27.5335,27.5578,27.5093,27.5335,92400.0
2008-07-25 15:40:00,34.0,34.11,33.99,34.11,224000.0,27.5255,27.6145,27.5174,27.6145,224000.0
2008-07-25 15:50:00,34.11,34.22,34.1,34.15,210000.0,27.6145,27.7036,27.6064,27.6469,210000.0
2008-07-28 09:30:00,33.9,34.89,33.57,34.62,51200.0,27.4445,28.246,27.1773,28.0274,51200.0
2008-07-28 09:40:00,34.64,34.82,34.28,34.36,98600.0,28.0436,28.1893,27.7521,27.8169,98600.0
2008-07-28 09:50:00,34.36,34.65,34.19,34.29,77500.0,27.8169,28.0517,27.6793,27.7602,77500.0
2008-07-28 10:00:00,34.27,34.7,34.19,34.63,92000.0,27.744,28.0922,27.6793,28.0355,92000.0
2008-07-28 10:10:00,34.63,34.69,34.18,34.38,84700.0,28.0355,28.0841,27.6712,27.8331,84700.0
2008-07-28 10:20:00,34.35,34.39,34.19,34.31,58900.0,27.8088,27.8412,27.6793,27.7764,58900.0
2008-07-28 10:30:00,34.34,34.53,34.28,34.43,105000.0,27.8007,27.9545,27.7521,27.8736,105000.0
2008-07-28 10:40:00,34.42,34.47,34.15,34.26,33700.0,27.8655,27.9059,27.6469,27.7359,33700.0
2008-07-28 10:50:00,34.26,34.37,34.25,34.28,33400.0,27.7359,27.825,27.7278,27.7521,33400.0
2008-07-28 11:00:00,34.27,34.35,34.04,34.07,49400.0,27.744,27.8088,27.5578,27.5821,49400.0
2008-07-28 11:10:00,34.06,34.06,33.97,34.02,119700.0,27.574,27.574,27.5012,27.5416,119700.0
2008-07-28 11:20:00,34.02,34.1,33.98,34.06,77000.0,27.5416,27.6064,27.5093,27.574,77000.0
2008-07-28 11:30:00,34.03,34.17,33.92,33.92,94300.0,27.5497,27.6631,27.4607,27.4607,94300.0
2008-07-28 11:40:00,33.92,33.99,33.79,33.99,65400.0,27.4607,27.5174,27.3554,27.5174,65400.0
2008-07-28 11:50:00,34.01,34.12,33.94,34.05,77100.0,27.5335,27.6226,27.4769,27.5659,77100.0
2008-07-28 12:00:00,34.05,34.09,33.87,33.87,114300.0,27.5659,27.5983,27.4202,27.4202,114300.0
2008-07-28 12:10:00,33.89,34.08,33.85,34.08,120900.0,27.4364,27.5902,27.404,27.5902,120900.0
2008-07-28 12:20:00,34.06,34.08,33.82,33.92,46200.0,27.574,27.5902,27.3797,27.4607,46200.0
2008-07-28 12:30:00,33.91,33.91,33.72,33.75,48000.0,27.4526,27.4526,27.2988,27.3231,48000.0
2008-07-28 12:40:00,33.75,33.79,33.59,33.59,72900.0,27.3231,27.3554,27.1935,27.1935,72900.0
2008-07-28 12:50:00,33.56,33.74,33.46,33.52,47900.0,27.1692,27.315,27.0883,27.1369,47900.0
2008-07-28 13:00:00,33.55,33.55,33.4,33.44,48200.0,27.1611,27.1611,27.0397,27.0721,48200.0
2008-07-28 13:10:00,33.46,33.54,33.43,33.5,76700.0,27.0883,27.153,27.064,27.1207,76700.0
2008-07-28 13:20:00,33.5,33.58,33.46,33.48,23500.0,27.1207,27.1854,27.0883,27.1045,23500.0
2008-07-28 13:30:00,33.47,33.55,33.45,33.53,82800.0,27.0964,27.1611,27.0802,27.145,82800.0
2008-07-28 13:40:00,33.53,33.67,33.53,33.58,34500.0,27.145,27.2583,27.145,27.1854,34500.0
2008-07-28 13:50:00,33.57,33.83,33.57,33.74,62800.0,27.1773,27.3878,27.1773,27.315,62800.0
2008-07-28 14:00:00,33.75,33.84,33.67,33.67,52000.0,27.3231,27.3959,27.2583,27.2583,52000.0
2008-07-28 14:10:00,33.67,33.72,33.5,33.61,71900.0,27.2583,27.2988,27.1207,27.2097,71900.0
2008-07-28 14:20:00,33.6,33.62,33.41,33.45,115700.0,27.2016,27.2178,27.0478,27.0802,115700.0
2008-07-28 14:30:00,33.42,33.69,33.42,33.6,95500.0,27.0559,27.2745,27.0559,27.2016,95500.0
2008-07-28 14:40:00,33.62,33.63,33.5,33.56,116900.0,27.2178,27.2259,27.1207,27.1692,116900.0
2008-07-28 14:50:00,33.57,33.6,33.48,33.52,101700.0,27.1773,27.2016,27.1045,27.1369,101700.0
2008-07-28 15:00:00,33.53,33.62,33.47,33.54,190500.0,27.145,27.2178,27.0964,27.153,190500.0
2008-07-28 15:10:00,33.54,33.78,33.53,33.75,126500.0,27.153,27.3473,27.145,27.3231,126500.0
2008-07-28 15:20:00,33.75,33.84,33.64,33.68,160200.0,27.3231,27.3959,27.234,27.2664,160200.0
2008-07-28 15:30:00,33.68,33.75,33.54,33.65,207800.0,27.2664,27.3231,27.153,27.2421,207800.0
2008-07-28 15:40:00,33.65,33.66,33.53,33.56,260100.0,27.2421,27.2502,27.145,27.1692,260100.0
2008-07-28 15:50:00,33.56,33.57,33.44,33.55,264100.0,27.1692,27.1773,27.0721,27.1611,264100.0
2008-07-29 09:30:00,33.51,34.22,33.51,33.96,92600.0,27.1288,27.7036,27.1288,27.4931,92600.0
2008-07-29 09:40:00,33.94,34.76,33.66,34.6,84200.0,27.4769,28.1407,27.2502,28.0112,84200.0
2008-07-29 09:50:00,34.61,34.78,34.19,34.57,100100.0,28.0193,28.1569,27.6793,27.9869,100100.0
2008-07-29 10:00:00,34.56,34.75,34.56,34.71,117500.0,27.9788,28.1326,27.9788,28.1002,117500.0
2008-07-29 10:10:00,34.72,34.95,34.26,34.49,173300.0,28.1083,28.2945,27.7359,27.9221,173300.0
2008-07-29 10:20:00,34.52,34.55,34.35,34.48,55400.0,27.9464,27.9707,27.8088,27.914,55400.0
2008-07-29 10:30:00,34.48,35.22,34.48,34.88,148100.0,27.914,28.5131,27.914,28.2379,148100.0
2008-07-29 10:40:00,34.88,35.04,34.77,34.84,107600.0,28.2379,28.3674,28.1488,28.2055,107600.0
2008-07-29 10:50:00,34.83,34.89,34.62,34.69,81600.0,28.1974,28.246,28.0274,28.0841,81600.0
2008-07-29 11:00:00,34.69,34.89,34.66,34.87,153100.0,28.0841,28.246,28.0598,28.2298,153100.0
2008-07-29 11:10:00,34.86,35.1,34.86,34.9,77300.0,28.2217,28.416,28.2217,28.2541,77300.0
2008-07-29 11:20:00,34.92,34.95,34.76,34.76,53600.0,28.2703,28.2945,28.1407,28.1407,53600.0
2008-07-29 11:30:00,34.77,34.94,34.76,34.94,153200.0,28.1488,28.2864,28.1407,28.2864,153200.0
2008-07-29 11:40:00,34.94,35.39,34.92,35.33,94200.0,28.2864,28.6508,28.2703,28.6022,94200.0
2008-07-29 11:50:00,35.32,35.39,35.28,35.31,89700.0,28.5941,28.6508,28.5617,28.586,89700.0
2008-07-29 12:00:00,35.31,35.32,34.99,35.25,76300.0,28.586,28.5941,28.3269,28.5374,76300.0
2008-07-29 12:10:00,35.24,35.29,35.18,35.21,57500.0,28.5293,28.5698,28.4807,28.505,57500.0
2008-07-29 12:20:00,35.21,35.26,35.0,35.15,56900.0,28.505,28.5455,28.335,28.4565,56900.0
2008-07-29 12:30:00,35.18,35.22,35.0,35.0,65000.0,28.4807,28.5131,28.335,28.335,65000.0
2008-07-29 12:40:00,35.0,35.13,34.86,35.11,60600.0,28.335,28.4403,28.2217,28.4241,60600.0
2008-07-29 12:50:00,35.1,35.57,35.03,35.27,120900.0,28.416,28.7965,28.3593,28.5536,120900.0
2008-07-29 13:00:00,35.28,35.29,35.18,35.2,75900.0,28.5617,28.5698,28.4807,28.4969,75900.0
2008-07-29 13:10:00,35.2,35.31,35.2,35.31,85000.0,28.4969,28.586,28.4969,28.586,85000.0
2008-07-29 13:20:00,35.31,35.41,35.25,35.4,44400.0,28.586,28.6669,28.5374,28.6589,44400.0
2008-07-29 13:30:00,35.39,35.73,35.29,35.68,95800.0,28.6508,28.926,28.5698,28.8855,95800.0
2008-07-29 13:40:00,35.67,35.72,35.6,35.66,58900.0,28.8774,28.9179,28.8208,28.8693,58900.0
2008-07-29 13:50:00,35.66,35.78,35.62,35.71,45200.0,28.8693,28.9665,28.837,28.9098,45200.0
2008-07-29 14:00:00,35.71,35.76,35.3,35.3,69800.0,28.9098,28.9503,28.5779,28.5779,69800.0
2008-07-29 14:10:00,35.31,35.47,35.18,35.47,133500.0,28.586,28.7155,28.4807,28.7155,133500.0
2008-07-29 14:20:00,35.46,35.75,35.41,35.65,119400.0,28.7074,28.9422,28.6669,28.8612,119400.0
2008-07-29 14:30:00,35.63,35.69,35.02,35.02,105800.0,28.8451,28.8936,28.3512,28.3512,105800.0
2008-07-29 14:40:00,35.04,35.18,34.94,35.14,209600.0,28.3674,28.4807,28.2864,28.4484,209600.0
2008-07-29 14:50:00,35.13,35.24,35.07,35.2,84600.0,28.4403,28.5293,28.3917,28.4969,84600.0
2008-07-29 15:00:00,35.19,35.23,35.12,35.2,69100.0,28.4888,28.5212,28.4322,28.4969,69100.0
2008-07-29 15:10:00,35.19,35.4,35.09,35.39,111800.0,28.4888,28.6589,28.4079,28.6508,111800.0
2008-07-29 15:20:00,35.38,35.72,35.33,35.66,119500.0,28.6427,28.9179,28.6022,28.8693,119500.0
2008-07-29 15:30:00,35.66,36.03,35.58,36.0,152500.0,28.8693,29.1689,28.8046,29.1446,152500.0
2008-07-29 15:40:00,35.99,36.04,35.57,35.58,254100.0,29.1365,29.177,28.7965,28.8046,254100.0
2008-07-29 15:50:00,35.58,36.17,35.58,36.11,408000.0,28.8046,29.2822,28.8046,29.2336,408000.0
2008-07-30 09:30:00,37.5,38.28,37.0,38.1,468600.0,30.359,30.9904,29.9542,30.8447,468600.0
2008-07-30 09:40:00,38.09,38.5,37.01,37.66,589200.0,30.8366,31.1685,29.9623,30.4885,589200.0
2008-07-30 09:50:00,37.68,37.77,36.39,36.5,506000.0,30.5047,30.5775,29.4603,29.5494,506000.0
2008-07-30 10:00:00,36.5,36.57,35.3,35.9,994700.0,29.5494,29.6061,28.5779,29.0636,994700.0
2008-07-30 10:10:00,35.9,36.55,35.76,36.55,282000.0,29.0636,29.5899,28.9503,29.5899,282000.0
2008-07-30 10:20:00,36.56,37.06,36.2,36.79,258800.0,29.598,30.0027,29.3065,29.7842,258800.0
2008-07-30 10:30:00,36.79,37.14,36.53,36.87,112800.0,29.7842,30.0675,29.5737,29.8489,112800.0
2008-07-30 10:40:00,36.87,37.0,36.54,36.63,139300.0,29.8489,29.9542,29.5818,29.6546,139300.0
2008-07-30 10:50:00,36.62,36.8,36.31,36.43,90600.0,29.6465,29.7923,29.3956,29.4927,90600.0
2008-07-30 11:00:00,36.42,36.56,36.2,36.48,126800.0,29.4846,29.598,29.3065,29.5332,126800.0
2008-07-30 11:10:00,36.45,36.48,35.77,35.95,164600.0,29.5089,29.5332,28.9584,29.1041,164600.0
2008-07-30 11:20:00,35.97,36.35,35.94,36.34,151300.0,29.1203,29.4279,29.096,29.4198,151300.0
2008-07-30 11:30:00,36.31,36.5,35.8,35.89,227500.0,29.3956,29.5494,28.9827,29.0555,227500.0
2008-07-30 11:40:00,35.9,36.26,35.79,36.21,63400.0,29.0636,29.3551,28.9746,29.3146,63400.0
2008-07-30 11:50:00,36.22,36.3,36.0,36.12,77200.0,29.3227,29.3875,29.1446,29.2417,77200.0
2008-07-30 12:00:00,36.09,36.24,35.95,36.01,98700.0,29.2175,29.3389,29.1041,29.1527,98700.0
2008-07-30 12:10:00,35.98,36.3,35.97,35.98,74900.0,29.1284,29.3875,29.1203,29.1284,74900.0
2008-07-30 12:20:00,35.98,36.19,35.97,36.1,76000.0,29.1284,29.2984,29.1203,29.2256,76000.0
2008-07-30 12:30:00,36.08,36.08,35.54,35.54,117500.0,29.2094,29.2094,28.7722,28.7722,117500.0
2008-07-30 12:40:00,35.54,35.57,35.13,35.19,248800.0,28.7722,28.7965,28.4403,28.4888,248800.0
2008-07-30 12:50:00,35.2,35.43,34.99,35.37,181100.0,28.4969,28.6831,28.3269,28.6346,181100.0
2008-07-30 13:00:00,35.37,35.37,35.19,35.25,178000.0,28.6346,28.6346,28.4888,28.5374,178000.0
2008-07-30 13:10:00,35.26,35.65,35.19,35.63,202800.0,28.5455,28.8612,28.4888,28.8451,202800.0
2008-07-30 13:20:00,35.64,35.76,35.4,35.43,154900.0,28.8531,28.9503,28.6589,28.6831,154900.0
2008-07-30 13:30:00,35.44,35.65,35.32,35.56,100100.0,28.6912,28.8612,28.5941,28.7884,100100.0
2008-07-30 13:40:00,35.56,35.64,35.49,35.63,74000.0,28.7884,28.8531,28.7317,28.8451,74000.0
2008-07-30 13:50:00,35.61,35.61,34.94,35.01,303100.0,28.8289,28.8289,28.2864,28.3431,303100.0
2008-07-30 14:00:00,35.01,35.59,34.99,35.16,157200.0,28.3431,28.8127,28.3269,28.4646,157200.0
2008-07-30 14:10:00,35.18,35.21,34.62,34.63,139000.0,28.4807,28.505,28.0274,28.0355,139000.0
2008-07-30 14:20:00,34.63,34.65,34.43,34.59,198600.0,28.0355,28.0517,27.8736,28.0031,198600.0
2008-07-30 14:30:00,34.59,34.94,34.49,34.88,186500.0,28.0031,28.2864,27.9221,28.2379,186500.0
2008-07-30 14:40:00,34.87,35.17,34.78,35.1,145600.0,28.2298,28.4726,28.1569,28.416,145600.0
2008-07-30 14:50:00,35.11,35.13,34.91,35.0,94900.0,28.4241,28.4403,28.2622,28.335,94900.0
2008-07-30 15:00:00,35.0,35.03,34.95,35.02,137200.0,28.335,28.3593,28.2945,28.3512,137200.0
2008-07-30 15:10:00,35.02,35.09,34.95,35.03,110600.0,28.3512,28.4079,28.2945,28.3593,110600.0
2008-07-30 15:20:00,35.02,35.14,34.99,35.08,141700.0,28.3512,28.4484,28.3269,28.3998,141700.0
2008-07-30 15:30:00,35.08,35.36,35.05,35.34,246100.0,28.3998,28.6265,28.3755,28.6103,246100.0
2008-07-30 15:40:00,35.34,35.65,35.24,35.25,255900.0,28.6103,28.8612,28.5293,28.5374,255900.0
2008-07-30 15:50:00,35.26,35.33,34.99,35.17,218900.0,28.5455,28.6022,28.3269,28.4726,218900.0
2008-07-31 09:30:00,34.72,35.95,34.22,34.79,97200.0,28.1083,29.1041,27.7036,28.165,97200.0
2008-07-31 09:40:00,34.81,35.28,34.72,35.23,104200.0,28.1812,28.5617,28.1083,28.5212,104200.0
2008-07-31 09:50:00,35.22,35.64,35.2,35.4,168600.0,28.5131,28.8531,28.4969,28.6589,168600.0
2008-07-31 10:00:00,35.42,35.62,35.29,35.35,70000.0,28.675,28.837,28.5698,28.6184,70000.0
2008-07-31 10:10:00,35.36,35.66,35.3,35.43,278900.0,28.6265,28.8693,28.5779,28.6831,278900.0
2008-07-31 10:20:00,35.43,35.62,35.23,35.35,86900.0,28.6831,28.837,28.5212,28.6184,86900.0
2008-07-31 10:30:00,35.34,35.44,35.04,35.25,50800.0,28.6103,28.6912,28.3674,28.5374,50800.0
2008-07-31 10:40:00,35.28,35.28,34.96,35.02,83100.0,28.5617,28.5617,28.3026,28.3512,83100.0
2008-07-31 10:50:00,35.02,35.09,34.85,35.05,103700.0,28.3512,28.4079,28.2136,28.3755,103700.0
2008-07-31 11:00:00,35.05,35.1,34.93,35.06,51800.0,28.3755,28.416,28.2784,28.3836,51800.0
2008-07-31 11:10:00,35.07,35.1,34.85,34.89,37200.0,28.3917,28.416,28.2136,28.246,37200.0
2008-07-31 11:20:00,34.9,35.0,34.57,34.57,99800.0,28.2541,28.335,27.9869,27.9869,99800.0
2008-07-31 11:30:00,34.57,34.77,34.47,34.66,56500.0,27.9869,28.1488,27.9059,28.0598,56500.0
2008-07-31 11:40:00,34.65,34.78,34.61,34.67,87700.0,28.0517,28.1569,28.0193,28.0679,87700.0
2008-07-31 11:50:00,34.64,34.8,34.5,34.64,99900.0,28.0436,28.1731,27.9302,28.0436,99900.0
2008-07-31 12:00:00,34.62,34.75,34.55,34.72,47000.0,28.0274,28.1326,27.9707,28.1083,47000.0
2008-07-31 12:10:00,34.73,34.77,34.51,34.61,102500.0,28.1164,28.1488,27.9383,28.0193,102500.0
2008-07-31 12:20:00,34.6,34.78,34.55,34.74,48200.0,28.0112,28.1569,27.9707,28.1245,48200.0
2008-07-31 12:30:00,34.73,34.78,34.7,34.76,33900.0,28.1164,28.1569,28.0922,28.1407,33900.0
2008-07-31 12:40:00,34.77,34.81,34.74,34.76,63400.0,28.1488,28.1812,28.1245,28.1407,63400.0
2008-07-31 12:50:00,34.74,34.8,34.73,34.76,42600.0,28.1245,28.1731,28.1164,28.1407,42600.0
2008-07-31 13:00:00,34.75,34.83,34.72,34.8,85500.0,28.1326,28.1974,28.1083,28.1731,85500.0
2008-07-31 13:10:00,34.81,35.01,34.8,34.87,89200.0,28.1812,28.3431,28.1731,28.2298,89200.0
2008-07-31 13:20:00,34.87,34.88,34.74,34.77,40600.0,28.2298,28.2379,28.1245,28.1488,40600.0
2008-07-31 13:30:00,34.78,34.8,34.75,34.8,39000.0,28.1569,28.1731,28.1326,28.1731,39000.0
2008-07-31 13:40:00,34.79,34.9,34.78,34.8,56600.0,28.165,28.2541,28.1569,28.1731,56600.0
2008-07-31 13:50:00,34.8,34.9,34.8,34.84,29500.0,28.1731,28.2541,28.1731,28.2055,29500.0
2008-07-31 14:00:00,34.81,35.03,34.81,35.01,31000.0,28.1812,28.3593,28.1812,28.3431,31000.0
2008-07-31 14:10:00,35.01,35.24,34.85,35.13,203000.0,28.3431,28.5293,28.2136,28.4403,203000.0
2008-07-31 14:20:00,35.14,35.17,34.9,34.94,53600.0,28.4484,28.4726,28.2541,28.2864,53600.0
2008-07-31 14:30:00,34.93,35.3,34.93,35.25,98400.0,28.2784,28.5779,28.2784,28.5374,98400.0
2008-07-31 14:40:00,35.25,35.37,35.25,35.27,61200.0,28.5374,28.6346,28.5374,28.5536,61200.0
2008-07-31 14:50:00,35.28,35.35,35.17,35.21,55000.0,28.5617,28.6184,28.4726,28.505,55000.0
2008-07-31 15:00:00,35.18,35.34,35.18,35.27,59500.0,28.4807,28.6103,28.4807,28.5536,59500.0
2008-07-31 15:10:00,35.28,35.32,34.97,35.0,125700.0,28.5617,28.5941,28.3107,28.335,125700.0
2008-07-31 15:20:00,35.0,35.04,34.77,34.9,191000.0,28.335,28.3674,28.1488,28.2541,191000.0
2008-07-31 15:30:00,34.92,35.05,34.85,34.85,82200.0,28.2703,28.3755,28.2136,28.2136,82200.0
2008-07-31 15:40:00,34.85,34.99,34.82,34.88,139200.0,28.2136,28.3269,28.1893,28.2379,139200.0
2008-07-31 15:50:00,34.87,34.89,34.74,34.84,180700.0,28.2298,28.246,28.1245,28.2055,180700.0
2008-08-01 09:30:00,35.36,35.36,34.69,34.74,95100.0,28.6265,28.6265,28.0841,28.1245,95100.0
2008-08-01 09:40:00,34.72,34.95,34.48,34.51,133000.0,28.1083,28.2945,27.914,27.9383,133000.0
2008-08-01 09:50:00,34.53,34.77,34.21,34.75,129900.0,27.9545,28.1488,27.6955,28.1326,129900.0
2008-08-01 10:00:00,34.74,34.77,33.83,33.97,119700.0,28.1245,28.1488,27.3878,27.5012,119700.0
2008-08-01 10:10:00,33.95,34.22,33.86,34.11,70800.0,27.485,27.7036,27.4121,27.6145,70800.0
2008-08-01 10:20:00,34.09,34.37,34.04,34.31,96500.0,27.5983,27.825,27.5578,27.7764,96500.0
2008-08-01 10:30:00,34.29,34.41,34.08,34.25,76600.0,27.7602,27.8574,27.5902,27.7278,76600.0
2008-08-01 10:40:00,34.25,34.57,34.21,34.54,64400.0,27.7278,27.9869,27.6955,27.9626,64400.0
2008-08-01 10:50:00,34.53,34.58,34.45,34.49,46400.0,27.9545,27.995,27.8898,27.9221,46400.0
2008-08-01 11:00:00,34.49,34.5,34.39,34.41,70100.0,27.9221,27.9302,27.8412,27.8574,70100.0
2008-08-01 11:10:00,34.43,34.48,34.38,34.48,43500.0,27.8736,27.914,27.8331,27.914,43500.0
2008-08-01 11:20:00,34.48,34.6,34.38,34.53,92600.0,27.914,28.0112,27.8331,27.9545,92600.0
2008-08-01 11:30:00,34.52,34.75,34.46,34.74,44200.0,27.9464,28.1326,27.8979,28.1245,44200.0
2008-08-01 11:40:00,34.74,34.82,34.68,34.7,64400.0,28.1245,28.1893,28.076,28.0922,64400.0
2008-08-01 11:50:00,34.7,34.71,34.45,34.63,59400.0,28.0922,28.1002,27.8898,28.0355,59400.0
2008-08-01 12:00:00,34.61,34.62,34.39,34.5,49900.0,28.0193,28.0274,27.8412,27.9302,49900.0
2008-08-01 12:10:00,34.49,34.62,34.44,34.54,83100.0,27.9221,28.0274,27.8817,27.9626,83100.0
2008-08-01 12:20:00,34.53,34.6,34.46,34.5,24900.0,27.9545,28.0112,27.8979,27.9302,24900.0
2008-08-01 12:30:00,34.48,34.65,34.42,34.6,34700.0,27.914,28.0517,27.8655,28.0112,34700.0
2008-08-01 12:40:00,34.6,34.69,34.55,34.68,28400.0,28.0112,28.0841,27.9707,28.076,28400.0
2008-08-01 12:50:00,34.67,34.73,34.54,34.69,80600.0,28.0679,28.1164,27.9626,28.0841,80600.0
2008-08-01 13:00:00,34.69,34.83,34.69,34.78,49000.0,28.0841,28.1974,28.0841,28.1569,49000.0
2008-08-01 13:10:00,34.81,34.99,34.78,34.94,37500.0,28.1812,28.3269,28.1569,28.2864,37500.0
2008-08-01 13:20:00,34.93,35.1,34.92,35.06,31800.0,28.2784,28.416,28.2703,28.3836,31800.0
2008-08-01 13:30:00,35.06,35.09,34.96,34.97,36700.0,28.3836,28.4079,28.3026,28.3107,36700.0
2008-08-01 13:40:00,34.99,35.21,34.97,35.2,43400.0,28.3269,28.505,28.3107,28.4969,43400.0
2008-08-01 13:50:00,35.19,35.26,35.15,35.19,41700.0,28.4888,28.5455,28.4565,28.4888,41700.0
2008-08-01 14:00:00,35.19,35.25,34.98,35.17,108400.0,28.4888,28.5374,28.3188,28.4726,108400.0
2008-08-01 14:10:00,35.18,35.43,35.16,35.33,168400.0,28.4807,28.6831,28.4646,28.6022,168400.0
2008-08-01 14:20:00,35.33,35.39,35.29,35.36,76000.0,28.6022,28.6508,28.5698,28.6265,76000.0
2008-08-01 14:30:00,35.36,35.46,35.33,35.45,78800.0,28.6265,28.7074,28.6022,28.6993,78800.0
2008-08-01 14:40:00,35.44,35.59,35.43,35.56,192200.0,28.6912,28.8127,28.6831,28.7884,192200.0
2008-08-01 14:50:00,35.57,35.65,35.54,35.64,155800.0,28.7965,28.8612,28.7722,28.8531,155800.0
2008-08-01 15:00:00,35.64,35.65,35.57,35.63,197000.0,28.8531,28.8612,28.7965,28.8451,197000.0
2008-08-01 15:10:00,35.62,35.72,35.59,35.62,103600.0,28.837,28.9179,28.8127,28.837,103600.0
2008-08-01 15:20:00,35.61,35.62,35.55,35.58,108300.0,28.8289,28.837,28.7803,28.8046,108300.0
2008-08-01 15:30:00,35.58,35.74,35.54,35.72,181400.0,28.8046,28.9341,28.7722,28.9179,181400.0
2008-08-01 15:40:00,35.73,35.76,35.62,35.7,224200.0,28.926,28.9503,28.837,28.9017,224200.0
2008-08-01 15:50:00,35.7,35.72,35.58,35.62,488000.0,28.9017,28.9179,28.8046,28.837,488000.0
2008-08-04 09:30:00,37.97,37.97,36.15,36.18,183500.0,30.7395,30.7395,29.266,29.2903,183500.0
2008-08-04 09:40:00,36.19,36.49,36.01,36.2,121800.0,29.2984,29.5413,29.1527,29.3065,121800.0
2008-08-04 09:50:00,36.2,36.26,36.09,36.25,118700.0,29.3065,29.3551,29.2175,29.347,118700.0
2008-08-04 10:00:00,36.25,36.29,35.67,35.67,124600.0,29.347,29.3794,28.8774,28.8774,124600.0
2008-08-04 10:10:00,35.68,35.76,35.59,35.61,121200.0,28.8855,28.9503,28.8127,28.8289,121200.0
2008-08-04 10:20:00,35.59,35.83,35.54,35.61,68300.0,28.8127,29.007,28.7722,28.8289,68300.0
2008-08-04 10:30:00,35.6,35.61,35.47,35.5,90400.0,28.8208,28.8289,28.7155,28.7398,90400.0
2008-08-04 10:40:00,35.5,35.56,35.3,35.38,107500.0,28.7398,28.7884,28.5779,28.6427,107500.0
2008-08-04 10:50:00,35.38,35.45,35.37,35.4,52700.0,28.6427,28.6993,28.6346,28.6589,52700.0
2008-08-04 11:00:00,35.39,35.39,35.29,35.32,44300.0,28.6508,28.6508,28.5698,28.5941,44300.0
2008-08-04 11:10:00,35.31,35.49,35.16,35.47,66600.0,28.586,28.7317,28.4646,28.7155,66600.0
2008-08-04 11:20:00,35.47,35.74,35.47,35.63,87400.0,28.7155,28.9341,28.7155,28.8451,87400.0
2008-08-04 11:30:00,35.6,35.92,35.57,35.91,126000.0,28.8208,29.0798,28.7965,29.0717,126000.0
2008-08-04 11:40:00,35.91,36.06,35.84,35.93,129400.0,29.0717,29.1932,29.0151,29.0879,129400.0
2008-08-04 11:50:00,35.93,36.01,35.87,35.95,118900.0,29.0879,29.1527,29.0393,29.1041,118900.0
2008-08-04 12:00:00,35.95,35.95,35.82,35.88,72500.0,29.1041,29.1041,28.9989,29.0474,72500.0
2008-08-04 12:10:00,35.88,36.09,35.86,36.02,116100.0,29.0474,29.2175,29.0313,29.1608,116100.0
2008-08-04 12:20:00,36.01,36.07,35.9,36.0,96500.0,29.1527,29.2013,29.0636,29.1446,96500.0
2008-08-04 12:30:00,36.01,36.05,35.91,36.01,66600.0,29.1527,29.1851,29.0717,29.1527,66600.0
2008-08-04 12:40:00,35.99,36.09,35.94,35.97,39300.0,29.1365,29.2175,29.096,29.1203,39300.0
2008-08-04 12:50:00,35.97,36.02,35.96,35.98,79700.0,29.1203,29.1608,29.1122,29.1284,79700.0
2008-08-04 13:00:00,35.97,36.08,35.97,36.07,125800.0,29.1203,29.2094,29.1203,29.2013,125800.0
2008-08-04 13:10:00,36.07,36.1,35.98,36.05,97400.0,29.2013,29.2256,29.1284,29.1851,97400.0
2008-08-04 13:20:00,36.05,36.1,35.97,36.05,105300.0,29.1851,29.2256,29.1203,29.1851,105300.0
2008-08-04 13:30:00,36.04,36.1,36.02,36.07,55600.0,29.177,29.2256,29.1608,29.2013,55600.0
2008-08-04 13:40:00,36.07,36.21,36.06,36.19,95300.0,29.2013,29.3146,29.1932,29.2984,95300.0
2008-08-04 13:50:00,36.2,36.25,36.12,36.19,45800.0,29.3065,29.347,29.2417,29.2984,45800.0
2008-08-04 14:00:00,36.2,36.25,36.16,36.18,53300.0,29.3065,29.347,29.2741,29.2903,53300.0
2008-08-04 14:10:00,36.17,36.26,36.16,36.24,72900.0,29.2822,29.3551,29.2741,29.3389,72900.0
2008-08-04 14:20:00,36.25,36.46,36.22,36.43,102100.0,29.347,29.517,29.3227,29.4927,102100.0
2008-08-04 14:30:00,36.43,36.52,36.37,36.51,89200.0,29.4927,29.5656,29.4441,29.5575,89200.0
2008-08-04 14:40:00,36.52,36.65,36.51,36.54,113600.0,29.5656,29.6708,29.5575,29.5818,113600.0
2008-08-04 14:50:00,36.53,36.62,36.5,36.61,98800.0,29.5737,29.6465,29.5494,29.6384,98800.0
2008-08-04 15:00:00,36.61,36.66,36.43,36.58,178000.0,29.6384,29.6789,29.4927,29.6141,178000.0
2008-08-04 15:10:00,36.58,36.62,36.52,36.58,101600.0,29.6141,29.6465,29.5656,29.6141,101600.0
2008-08-04 15:20:00,36.58,36.64,36.47,36.49,123600.0,29.6141,29.6627,29.5251,29.5413,123600.0
2008-08-04 15:30:00,36.49,36.59,36.39,36.52,126500.0,29.5413,29.6222,29.4603,29.5656,126500.0
2008-08-04 15:40:00,36.51,36.51,36.3,36.42,203700.0,29.5575,29.5575,29.3875,29.4846,203700.0
2008-08-04 15:50:00,36.41,36.46,36.31,36.32,302300.0,29.4765,29.517,29.3956,29.4037,302300.0
2008-08-05 09:30:00,36.7,37.0,36.67,36.77,116800.0,29.7113,29.9542,29.687,29.768,116800.0
2008-08-05 09:40:00,36.74,36.85,36.41,36.53,146100.0,29.7437,29.8327,29.4765,29.5737,146100.0
2008-08-05 09:50:00,36.54,36.63,36.36,36.52,142700.0,29.5818,29.6546,29.436,29.5656,142700.0
2008-08-05 10:00:00,36.53,36.7,36.45,36.5,170900.0,29.5737,29.7113,29.5089,29.5494,170900.0
2008-08-05 10:10:00,36.5,36.69,36.45,36.68,89500.0,29.5494,29.7032,29.5089,29.6951,89500.0
2008-08-05 10:20:00,36.67,36.72,36.59,36.64,66500.0,29.687,29.7275,29.6222,29.6627,66500.0
2008-08-05 10:30:00,36.65,36.66,36.51,36.53,123500.0,29.6708,29.6789,29.5575,29.5737,123500.0
2008-08-05 10:40:00,36.52,36.63,36.48,36.53,77300.0,29.5656,29.6546,29.5332,29.5737,77300.0
2008-08-05 10:50:00,36.51,36.59,36.5,36.55,71800.0,29.5575,29.6222,29.5494,29.5899,71800.0
2008-08-05 11:00:00,36.55,36.63,36.51,36.6,70900.0,29.5899,29.6546,29.5575,29.6303,70900.0
2008-08-05 11:10:00,36.6,36.68,36.53,36.67,46900.0,29.6303,29.6951,29.5737,29.687,46900.0
2008-08-05 11:20:00,36.68,36.81,36.66,36.81,71900.0,29.6951,29.8003,29.6789,29.8003,71900.0
2008-08-05 11:30:00,36.8,36.85,36.71,36.77,109500.0,29.7923,29.8327,29.7194,29.768,109500.0
2008-08-05 11:40:00,36.78,37.0,36.76,36.96,88400.0,29.7761,29.9542,29.7599,29.9218,88400.0
2008-08-05 11:50:00,36.97,37.08,36.93,37.06,66200.0,29.9299,30.0189,29.8975,30.0027,66200.0
2008-08-05 12:00:00,37.06,37.15,37.02,37.08,66100.0,30.0027,30.0756,29.9704,30.0189,66100.0
2008-08-05 12:10:00,37.09,37.19,37.08,37.11,133000.0,30.027,30.108,30.0189,30.0432,133000.0
2008-08-05 12:20:00,37.11,37.29,37.08,37.28,69300.0,30.0432,30.1889,30.0189,30.1808,69300.0
2008-08-05 12:30:00,37.27,37.43,37.25,37.43,99400.0,30.1728,30.3023,30.1566,30.3023,99400.0
2008-08-05 12:40:00,37.43,37.49,37.35,37.48,76300.0,30.3023,30.3509,30.2375,30.3428,76300.0
2008-08-05 12:50:00,37.49,37.53,37.39,37.48,68500.0,30.3509,30.3832,30.2699,30.3428,68500.0
2008-08-05 13:00:00,37.49,37.51,37.41,37.49,65700.0,30.3509,30.367,30.2861,30.3509,65700.0
2008-08-05 13:10:00,37.49,37.53,37.49,37.5,56900.0,30.3509,30.3832,30.3509,30.359,56900.0
2008-08-05 13:20:00,37.51,37.65,37.49,37.64,117400.0,30.367,30.4804,30.3509,30.4723,117400.0
2008-08-05 13:30:00,37.63,37.68,37.59,37.66,65000.0,30.4642,30.5047,30.4318,30.4885,65000.0
2008-08-05 13:40:00,37.66,37.74,37.64,37.66,58000.0,30.4885,30.5532,30.4723,30.4885,58000.0
2008-08-05 13:50:00,37.68,37.82,37.62,37.66,185800.0,30.5047,30.618,30.4561,30.4885,185800.0
2008-08-05 14:00:00,37.66,37.76,37.52,37.67,111700.0,30.4885,30.5694,30.3751,30.4966,111700.0
2008-08-05 14:10:00,37.67,37.8,37.33,37.67,157800.0,30.4966,30.6018,30.2213,30.4966,157800.0
2008-08-05 14:20:00,37.65,37.66,37.33,37.55,175200.0,30.4804,30.4885,30.2213,30.3994,175200.0
2008-08-05 14:30:00,37.55,37.69,37.41,37.52,108500.0,30.3994,30.5128,30.2861,30.3751,108500.0
2008-08-05 14:40:00,37.49,37.91,37.49,37.83,150900.0,30.3509,30.6909,30.3509,30.6261,150900.0
2008-08-05 14:50:00,37.84,37.9,37.76,37.83,93700.0,30.6342,30.6828,30.5694,30.6261,93700.0
2008-08-05 15:00:00,37.83,37.91,37.75,37.85,91300.0,30.6261,30.6909,30.5613,30.6423,91300.0
2008-08-05 15:10:00,37.87,37.96,37.82,37.91,103700.0,30.6585,30.7314,30.618,30.6909,103700.0
2008-08-05 15:20:00,37.9,37.98,37.89,37.95,102200.0,30.6828,30.7475,30.6747,30.7233,102200.0
2008-08-05 15:30:00,37.93,37.95,37.86,37.95,151000.0,30.7071,30.7233,30.6504,30.7233,151000.0
2008-08-05 15:40:00,37.95,38.06,37.93,38.0,241800.0,30.7233,30.8123,30.7071,30.7637,241800.0
2008-08-05 15:50:00,38.0,38.05,37.89,37.94,337000.0,30.7637,30.8042,30.6747,30.7152,337000.0
2008-08-06 09:30:00,37.81,37.86,37.04,37.47,68700.0,30.6099,30.6504,29.9865,30.3347,68700.0
2008-08-06 09:40:00,37.48,37.76,37.32,37.41,54500.0,30.3428,30.5694,30.2132,30.2861,54500.0
2008-08-06 09:50:00,37.4,37.81,37.34,37.72,75100.0,30.278,30.6099,30.2294,30.5371,75100.0
2008-08-06 10:00:00,37.68,37.77,37.46,37.61,73200.0,30.5047,30.5775,30.3266,30.448,73200.0
2008-08-06 10:10:00,37.61,37.67,37.41,37.51,104100.0,30.448,30.4966,30.2861,30.367,104100.0
2008-08-06 10:20:00,37.51,37.56,37.4,37.4,67200.0,30.367,30.4075,30.278,30.278,67200.0
2008-08-06 10:30:00,37.4,37.53,37.27,37.46,2111400.0,30.278,30.3832,30.1728,30.3266,2111400.0
2008-08-06 10:40:00,37.46,37.47,37.04,37.21,170200.0,30.3266,30.3347,29.9865,30.1242,170200.0
2008-08-06 10:50:00,37.19,37.2,36.98,37.07,112000.0,30.108,30.1161,29.938,30.0108,112000.0
2008-08-06 11:00:00,37.06,37.25,37.01,37.14,65400.0,30.0027,30.1566,29.9623,30.0675,65400.0
2008-08-06 11:10:00,37.14,37.43,37.14,37.42,68200.0,30.0675,30.3023,30.0675,30.2942,68200.0
2008-08-06 11:20:00,37.42,37.87,37.42,37.75,64900.0,30.2942,30.6585,30.2942,30.5613,64900.0
2008-08-06 11:30:00,37.75,38.03,37.63,38.02,66000.0,30.5613,30.788,30.4642,30.7799,66000.0
2008-08-06 11:40:00,38.02,38.02,37.7,37.74,48600.0,30.7799,30.7799,30.5209,30.5532,48600.0
2008-08-06 11:50:00,37.74,37.75,37.58,37.65,434200.0,30.5532,30.5613,30.4237,30.4804,434200.0
2008-08-06 12:00:00,37.65,37.84,37.52,37.73,50200.0,30.4804,30.6342,30.3751,30.5452,50200.0
2008-08-06 12:10:00,37.76,37.76,37.61,37.64,25100.0,30.5694,30.5694,30.448,30.4723,25100.0
2008-08-06 12:20:00,37.64,37.8,37.61,37.76,38700.0,30.4723,30.6018,30.448,30.5694,38700.0
2008-08-06 12:30:00,37.77,37.78,37.74,37.74,40200.0,30.5775,30.5856,30.5532,30.5532,40200.0
2008-08-06 12:40:00,37.75,37.86,37.72,37.84,50400.0,30.5613,30.6504,30.5371,30.6342,50400.0
2008-08-06 12:50:00,37.85,37.9,37.69,37.75,68900.0,30.6423,30.6828,30.5128,30.5613,68900.0
2008-08-06 13:00:00,37.75,37.75,37.58,37.7,37100.0,30.5613,30.5613,30.4237,30.5209,37100.0
2008-08-06 13:10:00,37.69,37.81,37.65,37.77,20500.0,30.5128,30.6099,30.4804,30.5775,20500.0
2008-08-06 13:20:00,37.78,37.86,37.72,37.77,40200.0,30.5856,30.6504,30.5371,30.5775,40200.0
2008-08-06 13:30:00,37.79,37.84,37.71,37.71,23800.0,30.5937,30.6342,30.529,30.529,23800.0
2008-08-06 13:40:00,37.71,37.84,37.67,37.74,54800.0,30.529,30.6342,30.4966,30.5532,54800.0
2008-08-06 13:50:00,37.73,37.78,37.57,37.76,94700.0,30.5452,30.5856,30.4156,30.5694,94700.0
2008-08-06 14:00:00,37.76,37.85,37.69,37.8,38500.0,30.5694,30.6423,30.5128,30.6018,38500.0
2008-08-06 14:10:00,37.8,38.13,37.79,38.0,50100.0,30.6018,30.869,30.5937,30.7637,50100.0
2008-08-06 14:20:00,38.01,38.2,38.01,38.08,74200.0,30.7718,30.9257,30.7718,30.8285,74200.0
2008-08-06 14:30:00,38.08,38.18,38.06,38.14,47700.0,30.8285,30.9095,30.8123,30.8771,47700.0
2008-08-06 14:40:00,38.11,38.37,38.1,38.31,76000.0,30.8528,31.0633,30.8447,31.0147,76000.0
2008-08-06 14:50:00,38.31,38.37,38.27,38.28,67500.0,31.0147,31.0633,30.9823,30.9904,67500.0
2008-08-06 15:00:00,38.27,38.3,38.23,38.28,68000.0,30.9823,31.0066,30.9499,30.9904,68000.0
2008-08-06 15:10:00,38.27,38.38,38.23,38.28,84600.0,30.9823,31.0714,30.9499,30.9904,84600.0
2008-08-06 15:20:00,38.29,38.41,38.29,38.36,70400.0,30.9985,31.0957,30.9985,31.0552,70400.0
2008-08-06 15:30:00,38.35,38.38,38.24,38.29,121500.0,31.0471,31.0714,30.958,30.9985,121500.0
2008-08-06 15:40:00,38.3,38.38,38.27,38.33,133100.0,31.0066,31.0714,30.9823,31.0309,133100.0
2008-08-06 15:50:00,38.34,38.42,38.29,38.4,200600.0,31.039,31.1038,30.9985,31.0876,200600.0
2008-08-07 09:30:00,38.1,38.16,37.45,37.54,121100.0,30.8447,30.8933,30.3185,30.3913,121100.0
2008-08-07 09:40:00,37.55,37.74,37.44,37.53,133500.0,30.3994,30.5532,30.3104,30.3832,133500.0
2008-08-07 09:50:00,37.57,37.94,37.57,37.94,108800.0,30.4156,30.7152,30.4156,30.7152,108800.0
2008-08-07 10:00:00,37.96,38.4,37.86,38.36,106600.0,30.7314,31.0876,30.6504,31.0552,106600.0
2008-08-07 10:10:00,38.4,38.43,38.01,38.24,93300.0,31.0876,31.1119,30.7718,30.958,93300.0
2008-08-07 10:20:00,38.24,38.25,38.14,38.21,69600.0,30.958,30.9661,30.8771,30.9337,69600.0
2008-08-07 10:30:00,38.2,38.33,38.1,38.26,84400.0,30.9257,31.0309,30.8447,30.9742,84400.0
2008-08-07 10:40:00,38.24,38.26,38.15,38.24,91000.0,30.958,30.9742,30.8852,30.958,91000.0
2008-08-07 10:50:00,38.24,38.41,38.2,38.41,48500.0,30.958,31.0957,30.9257,31.0957,48500.0
2008-08-07 11:00:00,38.38,38.47,38.3,38.4,93700.0,31.0714,31.1442,31.0066,31.0876,93700.0
2008-08-07 11:10:00,38.39,38.5,38.25,38.25,62500.0,31.0795,31.1685,30.9661,30.9661,62500.0
2008-08-07 11:20:00,38.26,38.33,38.13,38.28,53700.0,30.9742,31.0309,30.869,30.9904,53700.0
2008-08-07 11:30:00,38.26,38.35,38.18,38.22,26500.0,30.9742,31.0471,30.9095,30.9418,26500.0
2008-08-07 11:40:00,38.22,38.23,38.05,38.19,51100.0,30.9418,30.9499,30.8042,30.9176,51100.0
2008-08-07 11:50:00,38.19,38.24,38.16,38.18,37400.0,30.9176,30.958,30.8933,30.9095,37400.0
2008-08-07 12:00:00,38.18,38.23,38.11,38.11,46700.0,30.9095,30.9499,30.8528,30.8528,46700.0
2008-08-07 12:10:00,38.11,38.25,38.04,38.2,29400.0,30.8528,30.9661,30.7961,30.9257,29400.0
2008-08-07 12:20:00,38.17,38.19,38.1,38.19,19900.0,30.9014,30.9176,30.8447,30.9176,19900.0
2008-08-07 12:30:00,38.18,38.38,38.15,38.32,26400.0,30.9095,31.0714,30.8852,31.0228,26400.0
2008-08-07 12:40:00,38.3,38.56,38.3,38.51,40400.0,31.0066,31.2171,31.0066,31.1766,40400.0
2008-08-07 12:50:00,38.47,38.57,38.41,38.55,34800.0,31.1442,31.2252,31.0957,31.209,34800.0
2008-08-07 13:00:00,38.57,38.57,38.33,38.39,26700.0,31.2252,31.2252,31.0309,31.0795,26700.0
2008-08-07 13:10:00,38.37,38.54,38.37,38.47,50400.0,31.0633,31.2009,31.0633,31.1442,50400.0
2008-08-07 13:20:00,38.46,38.59,38.46,38.57,32000.0,31.1361,31.2414,31.1361,31.2252,32000.0
2008-08-07 13:30:00,38.59,38.65,38.43,38.53,44300.0,31.2414,31.29,31.1119,31.1928,44300.0
2008-08-07 13:40:00,38.53,38.75,38.52,38.59,49700.0,31.1928,31.3709,31.1847,31.2414,49700.0
2008-08-07 13:50:00,38.59,38.62,38.33,38.37,104600.0,31.2414,31.2657,31.0309,31.0633,104600.0
2008-08-07 14:00:00,38.37,38.38,38.1,38.18,77700.0,31.0633,31.0714,30.8447,30.9095,77700.0
2008-08-07 14:10:00,38.19,38.36,38.16,38.2,67700.0,30.9176,31.0552,30.8933,30.9257,67700.0
2008-08-07 14:20:00,38.18,38.33,38.15,38.26,86500.0,30.9095,31.0309,30.8852,30.9742,86500.0
2008-08-07 14:30:00,38.26,38.31,38.17,38.17,90400.0,30.9742,31.0147,30.9014,30.9014,90400.0
2008-08-07 14:40:00,38.17,38.17,37.95,38.1,76900.0,30.9014,30.9014,30.7233,30.8447,76900.0
2008-08-07 14:50:00,38.1,38.11,37.93,37.93,62100.0,30.8447,30.8528,30.7071,30.7071,62100.0
2008-08-07 15:00:00,37.94,38.03,37.7,37.9,111600.0,30.7152,30.788,30.5209,30.6828,111600.0
2008-08-07 15:10:00,37.91,37.97,37.81,37.91,68200.0,30.6909,30.7395,30.6099,30.6909,68200.0
2008-08-07 15:20:00,37.9,37.98,37.74,37.96,76500.0,30.6828,30.7475,30.5532,30.7314,76500.0
2008-08-07 15:30:00,37.95,37.97,37.57,37.72,176000.0,30.7233,30.7395,30.4156,30.5371,176000.0
2008-08-07 15:40:00,37.7,37.82,37.57,37.8,233800.0,30.5209,30.618,30.4156,30.6018,233800.0
2008-08-07 15:50:00,37.79,37.92,37.75,37.88,188500.0,30.5937,30.699,30.5613,30.6666,188500.0
2008-08-08 09:30:00,37.76,38.44,37.63,38.4,44500.0,30.5694,31.12,30.4642,31.0876,44500.0
2008-08-08 09:40:00,38.36,38.78,38.17,38.78,47300.0,31.0552,31.3952,30.9014,31.3952,47300.0
2008-08-08 09:50:00,38.78,39.03,38.6,38.86,134200.0,31.3952,31.5976,31.2495,31.46,134200.0
2008-08-08 10:00:00,38.89,39.0,38.78,38.88,71000.0,31.4843,31.5733,31.3952,31.4762,71000.0
2008-08-08 10:10:00,38.88,39.19,38.82,38.9,160700.0,31.4762,31.7271,31.4276,31.4924,160700.0
2008-08-08 10:20:00,38.91,39.04,38.78,38.95,174200.0,31.5004,31.6057,31.3952,31.5328,174200.0
2008-08-08 10:30:00,38.95,39.1,38.94,39.04,86500.0,31.5328,31.6543,31.5247,31.6057,86500.0
2008-08-08 10:40:00,39.05,39.06,38.95,39.05,70600.0,31.6138,31.6219,31.5328,31.6138,70600.0
2008-08-08 10:50:00,39.04,39.1,38.97,39.03,116000.0,31.6057,31.6543,31.549,31.5976,116000.0
2008-08-08 11:00:00,39.06,39.08,38.9,38.99,97000.0,31.6219,31.6381,31.4924,31.5652,97000.0
2008-08-08 11:10:00,39.0,39.02,38.79,38.8,82600.0,31.5733,31.5895,31.4033,31.4114,82600.0
2008-08-08 11:20:00,38.8,38.89,38.71,38.83,69000.0,31.4114,31.4843,31.3385,31.4357,69000.0
2008-08-08 11:30:00,38.83,39.0,38.83,38.96,44700.0,31.4357,31.5733,31.4357,31.5409,44700.0
2008-08-08 11:40:00,38.95,38.96,38.77,38.85,79300.0,31.5328,31.5409,31.3871,31.4519,79300.0
2008-08-08 11:50:00,38.84,39.26,38.8,39.1,127100.0,31.4438,31.7838,31.4114,31.6543,127100.0
2008-08-08 12:00:00,39.1,39.18,39.09,39.14,61500.0,31.6543,31.719,31.6462,31.6867,61500.0
2008-08-08 12:10:00,39.12,39.39,39.09,39.38,46100.0,31.6705,31.889,31.6462,31.8809,46100.0
2008-08-08 12:20:00,39.38,39.4,39.19,39.28,45200.0,31.8809,31.8971,31.7271,31.8,45200.0
2008-08-08 12:30:00,39.28,39.34,39.19,39.22,26800.0,31.8,31.8486,31.7271,31.7514,26800.0
2008-08-08 12:40:00,39.21,39.22,39.08,39.09,26200.0,31.7433,31.7514,31.6381,31.6462,26200.0
2008-08-08 12:50:00,39.08,39.1,39.0,39.02,39200.0,31.6381,31.6543,31.5733,31.5895,39200.0
2008-08-08 13:00:00,39.04,39.25,39.04,39.21,33200.0,31.6057,31.7757,31.6057,31.7433,33200.0
2008-08-08 13:10:00,39.22,39.31,39.16,39.26,33100.0,31.7514,31.8243,31.7028,31.7838,33100.0
2008-08-08 13:20:00,39.27,39.5,39.25,39.48,42300.0,31.7919,31.9781,31.7757,31.9619,42300.0
2008-08-08 13:30:00,39.48,39.57,39.42,39.51,85300.0,31.9619,32.0348,31.9133,31.9862,85300.0
2008-08-08 13:40:00,39.5,39.67,39.41,39.46,129100.0,31.9781,32.1157,31.9052,31.9457,129100.0
2008-08-08 13:50:00,39.48,39.49,39.3,39.3,81000.0,31.9619,31.97,31.8162,31.8162,81000.0
2008-08-08 14:00:00,39.3,39.43,39.28,39.42,41500.0,31.8162,31.9214,31.8,31.9133,41500.0
2008-08-08 14:10:00,39.41,39.44,39.29,39.35,56000.0,31.9052,31.9295,31.8081,31.8567,56000.0
2008-08-08 14:20:00,39.36,39.48,39.33,39.47,104100.0,31.8648,31.9619,31.8405,31.9538,104100.0
2008-08-08 14:30:00,39.47,39.5,39.42,39.48,55700.0,31.9538,31.9781,31.9133,31.9619,55700.0
2008-08-08 14:40:00,39.48,39.53,39.36,39.45,83000.0,31.9619,32.0024,31.8648,31.9376,83000.0
2008-08-08 14:50:00,39.46,39.47,39.32,39.4,60300.0,31.9457,31.9538,31.8324,31.8971,60300.0
2008-08-08 15:00:00,39.4,39.56,39.39,39.44,92500.0,31.8971,32.0267,31.889,31.9295,92500.0
2008-08-08 15:10:00,39.44,39.51,39.24,39.26,81300.0,31.9295,31.9862,31.7676,31.7838,81300.0
2008-08-08 15:20:00,39.29,39.41,39.2,39.22,86600.0,31.8081,31.9052,31.7352,31.7514,86600.0
2008-08-08 15:30:00,39.22,39.43,39.17,39.35,113600.0,31.7514,31.9214,31.7109,31.8567,113600.0
2008-08-08 15:40:00,39.37,39.53,39.25,39.26,209200.0,31.8729,32.0024,31.7757,31.7838,209200.0
2008-08-08 15:50:00,39.26,39.4,39.25,39.32,288200.0,31.7838,31.8971,31.7757,31.8324,288200.0
2008-08-11 09:30:00,38.87,38.96,38.6,38.94,44300.0,31.4681,31.5409,31.2495,31.5247,44300.0
2008-08-11 09:40:00,38.96,39.47,38.96,39.36,66900.0,31.5409,31.9538,31.5409,31.8648,66900.0
2008-08-11 09:50:00,39.36,39.87,39.32,39.8,77900.0,31.8648,32.2776,31.8324,32.221,77900.0
2008-08-11 10:00:00,39.81,39.9,39.63,39.65,126000.0,32.2291,32.3019,32.0833,32.0995,126000.0
2008-08-11 10:10:00,39.64,39.66,39.55,39.56,143600.0,32.0914,32.1076,32.0186,32.0267,143600.0
2008-08-11 10:20:00,39.55,39.6,39.45,39.47,92300.0,32.0186,32.0591,31.9376,31.9538,92300.0
2008-08-11 10:30:00,39.47,39.54,39.27,39.29,63900.0,31.9538,32.0105,31.7919,31.8081,63900.0
2008-08-11 10:40:00,39.28,39.42,39.19,39.33,102400.0,31.8,31.9133,31.7271,31.8405,102400.0
2008-08-11 10:50:00,39.35,39.39,39.24,39.31,70500.0,31.8567,31.889,31.7676,31.8243,70500.0
2008-08-11 11:00:00,39.32,39.36,39.21,39.27,202300.0,31.8324,31.8648,31.7433,31.7919,202300.0
2008-08-11 11:10:00,39.27,39.35,39.14,39.25,76200.0,31.7919,31.8567,31.6867,31.7757,76200.0
2008-08-11 11:20:00,39.25,39.25,39.06,39.07,105900.0,31.7757,31.7757,31.6219,31.63,105900.0
2008-08-11 11:30:00,39.08,39.13,39.0,39.11,144600.0,31.6381,31.6786,31.5733,31.6624,144600.0
2008-08-11 11:40:00,39.11,39.16,39.03,39.15,129100.0,31.6624,31.7028,31.5976,31.6947,129100.0
2008-08-11 11:50:00,39.16,39.27,39.14,39.26,119400.0,31.7028,31.7919,31.6867,31.7838,119400.0
2008-08-11 12:00:00,39.26,39.41,39.23,39.3,138200.0,31.7838,31.9052,31.7595,31.8162,138200.0
2008-08-11 12:10:00,39.3,39.74,39.28,39.7,110100.0,31.8162,32.1724,31.8,32.14,110100.0
2008-08-11 12:20:00,39.71,39.95,39.68,39.95,177100.0,32.1481,32.3424,32.1238,32.3424,177100.0
2008-08-11 12:30:00,39.95,40.0,39.84,39.9,156900.0,32.3424,32.3829,32.2534,32.3019,156900.0
2008-08-11 12:40:00,39.89,39.97,39.88,39.9,124900.0,32.2938,32.3586,32.2857,32.3019,124900.0
2008-08-11 12:50:00,39.92,40.21,39.9,40.18,218400.0,32.3181,32.5529,32.3019,32.5286,218400.0
2008-08-11 13:00:00,40.17,40.21,40.05,40.19,89800.0,32.5205,32.5529,32.4234,32.5367,89800.0
2008-08-11 13:10:00,40.19,40.23,40.16,40.16,70300.0,32.5367,32.5691,32.5124,32.5124,70300.0
2008-08-11 13:20:00,40.17,40.41,40.16,40.41,97400.0,32.5205,32.7148,32.5124,32.7148,97400.0
2008-08-11 13:30:00,40.41,40.71,40.41,40.58,155700.0,32.7148,32.9577,32.7148,32.8524,155700.0
2008-08-11 13:40:00,40.58,40.6,40.49,40.55,201400.0,32.8524,32.8686,32.7796,32.8281,201400.0
2008-08-11 13:50:00,40.55,40.65,40.53,40.58,86100.0,32.8281,32.9091,32.812,32.8524,86100.0
2008-08-11 14:00:00,40.59,40.65,40.46,40.55,198200.0,32.8605,32.9091,32.7553,32.8281,198200.0
2008-08-11 14:10:00,40.56,40.56,40.15,40.25,142800.0,32.8362,32.8362,32.5043,32.5853,142800.0
2008-08-11 14:20:00,40.25,40.33,40.21,40.25,111900.0,32.5853,32.65,32.5529,32.5853,111900.0
2008-08-11 14:30:00,40.26,40.31,39.91,40.17,1222000.0,32.5934,32.6338,32.31,32.5205,1222000.0
2008-08-11 14:40:00,40.17,40.17,39.89,40.02,152200.0,32.5205,32.5205,32.2938,32.3991,152200.0
2008-08-11 14:50:00,40.03,40.07,39.97,40.02,199800.0,32.4072,32.4396,32.3586,32.3991,199800.0
2008-08-11 15:00:00,40.06,40.33,40.01,40.28,90800.0,32.4315,32.65,32.391,32.6096,90800.0
2008-08-11 15:10:00,40.28,40.32,40.17,40.18,78400.0,32.6096,32.6419,32.5205,32.5286,78400.0
2008-08-11 15:20:00,40.19,40.33,40.19,40.29,180400.0,32.5367,32.65,32.5367,32.6177,180400.0
2008-08-11 15:30:00,40.28,40.28,40.09,40.2,267000.0,32.6096,32.6096,32.4557,32.5448,267000.0
2008-08-11 15:40:00,40.2,40.3,40.16,40.23,284200.0,32.5448,32.6258,32.5124,32.5691,284200.0
2008-08-11 15:50:00,40.24,40.42,40.2,40.33,342600.0,32.5772,32.7229,32.5448,32.65,342600.0
2008-08-12 09:30:00,40.04,40.05,39.72,39.97,151200.0,32.4153,32.4234,32.1562,32.3586,151200.0
2008-08-12 09:40:00,39.97,40.28,39.83,40.01,139800.0,32.3586,32.6096,32.2453,32.391,139800.0
2008-08-12 09:50:00,39.99,40.03,39.83,39.88,205300.0,32.3748,32.4072,32.2453,32.2857,205300.0
2008-08-12 10:00:00,39.87,39.93,39.66,39.69,132100.0,32.2776,32.3262,32.1076,32.1319,132100.0
2008-08-12 10:10:00,39.68,39.8,39.58,39.64,94000.0,32.1238,32.221,32.0429,32.0914,94000.0
2008-08-12 10:20:00,39.63,39.69,39.42,39.42,74600.0,32.0833,32.1319,31.9133,31.9133,74600.0
2008-08-12 10:30:00,39.42,39.58,39.31,39.53,98600.0,31.9133,32.0429,31.8243,32.0024,98600.0
2008-08-12 10:40:00,39.52,39.6,39.49,39.51,217100.0,31.9943,32.0591,31.97,31.9862,217100.0
2008-08-12 10:50:00,39.51,39.79,39.47,39.71,119600.0,31.9862,32.2129,31.9538,32.1481,119600.0
2008-08-12 11:00:00,39.7,39.94,39.55,39.88,124200.0,32.14,32.3343,32.0186,32.2857,124200.0
2008-08-12 11:10:00,39.89,39.99,39.75,39.95,112600.0,32.2938,32.3748,32.1805,32.3424,112600.0
2008-08-12 11:20:00,39.96,40.08,39.89,40.01,77100.0,32.3505,32.4476,32.2938,32.391,77100.0
2008-08-12 11:30:00,40.01,40.13,39.92,39.99,66500.0,32.391,32.4881,32.3181,32.3748,66500.0
2008-08-12 11:40:00,39.99,40.16,39.96,39.98,105500.0,32.3748,32.5124,32.3505,32.3667,105500.0
2008-08-12 11:50:00,39.96,40.06,39.93,39.99,60800.0,32.3505,32.4315,32.3262,32.3748,60800.0
2008-08-12 12:00:00,39.98,40.04,39.83,39.93,116200.0,32.3667,32.4153,32.2453,32.3262,116200.0
2008-08-12 12:10:00,39.93,39.98,39.76,39.79,53600.0,32.3262,32.3667,32.1886,32.2129,53600.0
2008-08-12 12:20:00,39.79,39.84,39.66,39.73,74000.0,32.2129,32.2534,32.1076,32.1643,74000.0
2008-08-12 12:30:00,39.74,39.85,39.66,39.75,47400.0,32.1724,32.2614,32.1076,32.1805,47400.0
2008-08-12 12:40:00,39.74,39.93,39.7,39.81,47900.0,32.1724,32.3262,32.14,32.2291,47900.0
2008-08-12 12:50:00,39.82,40.02,39.8,40.02,29800.0,32.2372,32.3991,32.221,32.3991,29800.0
2008-08-12 13:00:00,40.02,40.05,39.98,40.04,36500.0,32.3991,32.4234,32.3667,32.4153,36500.0
2008-08-12 13:10:00,40.05,40.05,39.97,39.99,95100.0,32.4234,32.4234,32.3586,32.3748,95100.0
2008-08-12 13:20:00,39.99,40.06,39.97,40.0,114900.0,32.3748,32.4315,32.3586,32.3829,114900.0
2008-08-12 13:30:00,40.0,40.01,39.94,39.94,77400.0,32.3829,32.391,32.3343,32.3343,77400.0
2008-08-12 13:40:00,39.94,40.01,39.93,39.97,44100.0,32.3343,32.391,32.3262,32.3586,44100.0
2008-08-12 13:50:00,39.97,39.97,39.49,39.5,201400.0,32.3586,32.3586,31.97,31.9781,201400.0
2008-08-12 14:00:00,39.5,39.62,39.39,39.39,161900.0,31.9781,32.0752,31.889,31.889,161900.0
2008-08-12 14:10:00,39.4,39.42,39.18,39.33,134300.0,31.8971,31.9133,31.719,31.8405,134300.0
2008-08-12 14:20:00,39.32,39.93,39.3,39.58,58600.0,31.8324,32.3262,31.8162,32.0429,58600.0
2008-08-12 14:30:00,39.58,39.59,39.28,39.28,55300.0,32.0429,32.051,31.8,31.8,55300.0
2008-08-12 14:40:00,39.29,39.3,39.16,39.17,201400.0,31.8081,31.8162,31.7028,31.7109,201400.0
2008-08-12 14:50:00,39.17,39.18,38.82,38.82,137600.0,31.7109,31.719,31.4276,31.4276,137600.0
2008-08-12 15:00:00,38.83,39.0,38.8,38.92,106500.0,31.4357,31.5733,31.4114,31.5085,106500.0
2008-08-12 15:10:00,38.92,39.03,38.69,38.84,252300.0,31.5085,31.5976,31.3223,31.4438,252300.0
2008-08-12 15:20:00,38.85,38.87,38.6,38.6,200500.0,31.4519,31.4681,31.2495,31.2495,200500.0
2008-08-12 15:30:00,38.6,38.71,38.48,38.53,430400.0,31.2495,31.3385,31.1523,31.1928,430400.0
2008-08-12 15:40:00,38.51,38.88,38.47,38.86,747900.0,31.1766,31.4762,31.1442,31.46,747900.0
2008-08-12 15:50:00,38.86,38.87,38.62,38.63,456000.0,31.46,31.4681,31.2657,31.2738,456000.0
2008-08-13 09:30:00,38.32,38.58,38.1,38.24,218800.0,31.0228,31.2333,30.8447,30.958,218800.0
2008-08-13 09:40:00,38.25,38.25,38.0,38.08,138600.0,30.9661,30.9661,30.7637,30.8285,138600.0
2008-08-13 09:50:00,38.08,38.27,38.02,38.26,80800.0,30.8285,30.9823,30.7799,30.9742,80800.0
2008-08-13 10:00:00,38.25,38.45,38.17,38.35,127600.0,30.9661,31.128,30.9014,31.0471,127600.0
2008-08-13 10:10:00,38.34,38.35,38.18,38.24,57300.0,31.039,31.0471,30.9095,30.958,57300.0
2008-08-13 10:20:00,38.24,38.47,38.24,38.27,144200.0,30.958,31.1442,30.958,30.9823,144200.0
2008-08-13 10:30:00,38.27,38.32,38.11,38.11,108600.0,30.9823,31.0228,30.8528,30.8528,108600.0
2008-08-13 10:40:00,38.11,38.17,37.99,38.07,127200.0,30.8528,30.9014,30.7556,30.8204,127200.0
2008-08-13 10:50:00,38.07,38.07,37.9,37.92,189700.0,30.8204,30.8204,30.6828,30.699,189700.0
2008-08-13 11:00:00,37.92,37.93,37.38,37.42,246600.0,30.699,30.7071,30.2618,30.2942,246600.0
2008-08-13 11:10:00,37.42,37.87,37.38,37.85,119000.0,30.2942,30.6585,30.2618,30.6423,119000.0
2008-08-13 11:20:00,37.88,37.9,37.71,37.8,123200.0,30.6666,30.6828,30.529,30.6018,123200.0
2008-08-13 11:30:00,37.82,38.0,37.66,37.72,217400.0,30.618,30.7637,30.4885,30.5371,217400.0
2008-08-13 11:40:00,37.71,37.75,37.41,37.42,203600.0,30.529,30.5613,30.2861,30.2942,203600.0
2008-08-13 11:50:00,37.42,38.0,37.4,37.57,320900.0,30.2942,30.7637,30.278,30.4156,320900.0
2008-08-13 12:00:00,37.55,37.78,37.42,37.44,104000.0,30.3994,30.5856,30.2942,30.3104,104000.0
2008-08-13 12:10:00,37.48,37.54,37.36,37.48,115400.0,30.3428,30.3913,30.2456,30.3428,115400.0
2008-08-13 12:20:00,37.49,37.6,37.44,37.49,288500.0,30.3509,30.4399,30.3104,30.3509,288500.0
2008-08-13 12:30:00,37.5,37.62,37.45,37.54,157700.0,30.359,30.4561,30.3185,30.3913,157700.0
2008-08-13 12:40:00,37.54,37.65,37.52,37.55,224700.0,30.3913,30.4804,30.3751,30.3994,224700.0
2008-08-13 12:50:00,37.56,37.67,37.5,37.63,165500.0,30.4075,30.4966,30.359,30.4642,165500.0
2008-08-13 13:00:00,37.63,37.71,37.52,37.52,117200.0,30.4642,30.529,30.3751,30.3751,117200.0
2008-08-13 13:10:00,37.53,37.53,37.31,37.35,157500.0,30.3832,30.3832,30.2051,30.2375,157500.0
2008-08-13 13:20:00,37.36,37.62,37.35,37.57,175200.0,30.2456,30.4561,30.2375,30.4156,175200.0
2008-08-13 13:30:00,37.59,37.75,37.51,37.74,194300.0,30.4318,30.5613,30.367,30.5532,194300.0
2008-08-13 13:40:00,37.75,37.83,37.56,37.62,271800.0,30.5613,30.6261,30.4075,30.4561,271800.0
2008-08-13 13:50:00,37.63,37.92,37.62,37.85,157900.0,30.4642,30.699,30.4561,30.6423,157900.0
2008-08-13 14:00:00,37.84,37.99,37.76,37.87,194700.0,30.6342,30.7556,30.5694,30.6585,194700.0
2008-08-13 14:10:00,37.88,37.95,37.85,37.91,244300.0,30.6666,30.7233,30.6423,30.6909,244300.0
2008-08-13 14:20:00,37.9,38.04,37.9,37.97,196500.0,30.6828,30.7961,30.6828,30.7395,196500.0
2008-08-13 14:30:00,37.96,38.03,37.91,38.01,285700.0,30.7314,30.788,30.6909,30.7718,285700.0
2008-08-13 14:40:00,38.01,38.35,38.01,38.21,301700.0,30.7718,31.0471,30.7718,30.9337,301700.0
2008-08-13 14:50:00,38.22,38.41,38.18,38.37,199600.0,30.9418,31.0957,30.9095,31.0633,199600.0
2008-08-13 15:00:00,38.39,38.47,38.34,38.35,80600.0,31.0795,31.1442,31.039,31.0471,80600.0
2008-08-13 15:10:00,38.36,38.48,38.35,38.4,83100.0,31.0552,31.1523,31.0471,31.0876,83100.0
2008-08-13 15:20:00,38.4,38.42,38.17,38.3,140800.0,31.0876,31.1038,30.9014,31.0066,140800.0
2008-08-13 15:30:00,38.3,38.36,38.08,38.2,380300.0,31.0066,31.0552,30.8285,30.9257,380300.0
2008-08-13 15:40:00,38.2,38.25,37.99,38.08,263600.0,30.9257,30.9661,30.7556,30.8285,263600.0
2008-08-13 15:50:00,38.09,38.35,38.06,38.28,259000.0,30.8366,31.0471,30.8123,30.9904,259000.0
2008-08-14 09:30:00,37.5,38.35,37.5,37.99,113000.0,30.359,31.0471,30.359,30.7556,113000.0
2008-08-14 09:40:00,38.06,38.36,37.86,38.0,199300.0,30.8123,31.0552,30.6504,30.7637,199300.0
2008-08-14 09:50:00,38.0,38.15,37.86,38.11,139700.0,30.7637,30.8852,30.6504,30.8528,139700.0
2008-08-14 10:00:00,38.11,38.42,38.11,38.13,167300.0,30.8528,31.1038,30.8528,30.869,167300.0
2008-08-14 10:10:00,38.12,38.14,37.87,38.07,79300.0,30.8609,30.8771,30.6585,30.8204,79300.0
2008-08-14 10:20:00,38.06,38.26,38.06,38.25,85300.0,30.8123,30.9742,30.8123,30.9661,85300.0
2008-08-14 10:30:00,38.25,38.32,38.07,38.2,101300.0,30.9661,31.0228,30.8204,30.9257,101300.0
2008-08-14 10:40:00,38.2,39.38,38.17,38.26,78600.0,30.9257,31.8809,30.9014,30.9742,78600.0
2008-08-14 10:50:00,38.29,38.4,38.22,38.4,82200.0,30.9985,31.0876,30.9418,31.0876,82200.0
2008-08-14 11:00:00,38.4,38.53,38.29,38.51,130600.0,31.0876,31.1928,30.9985,31.1766,130600.0
2008-08-14 11:10:00,38.52,38.68,38.46,38.57,150400.0,31.1847,31.3142,31.1361,31.2252,150400.0
2008-08-14 11:20:00,38.57,38.7,38.53,38.6,102600.0,31.2252,31.3304,31.1928,31.2495,102600.0
2008-08-14 11:30:00,38.61,38.7,38.58,38.62,71800.0,31.2576,31.3304,31.2333,31.2657,71800.0
2008-08-14 11:40:00,38.62,38.75,38.48,38.72,103700.0,31.2657,31.3709,31.1523,31.3466,103700.0
2008-08-14 11:50:00,38.72,38.81,38.68,38.76,69500.0,31.3466,31.4195,31.3142,31.379,69500.0
2008-08-14 12:00:00,38.76,38.94,38.75,38.81,69600.0,31.379,31.5247,31.3709,31.4195,69600.0
2008-08-14 12:10:00,38.8,38.81,38.61,38.77,121400.0,31.4114,31.4195,31.2576,31.3871,121400.0
2008-08-14 12:20:00,38.78,38.8,38.54,38.6,67700.0,31.3952,31.4114,31.2009,31.2495,67700.0
2008-08-14 12:30:00,38.6,38.74,38.59,38.67,113600.0,31.2495,31.3628,31.2414,31.3062,113600.0
2008-08-14 12:40:00,38.67,38.88,38.64,38.78,183300.0,31.3062,31.4762,31.2819,31.3952,183300.0
2008-08-14 12:50:00,38.77,38.81,38.71,38.74,66300.0,31.3871,31.4195,31.3385,31.3628,66300.0
2008-08-14 13:00:00,38.75,38.82,38.71,38.74,32800.0,31.3709,31.4276,31.3385,31.3628,32800.0
2008-08-14 13:10:00,38.74,38.82,38.74,38.75,61200.0,31.3628,31.4276,31.3628,31.3709,61200.0
2008-08-14 13:20:00,38.75,38.82,38.67,38.74,151200.0,31.3709,31.4276,31.3062,31.3628,151200.0
2008-08-14 13:30:00,38.75,38.76,38.54,38.68,49400.0,31.3709,31.379,31.2009,31.3142,49400.0
2008-08-14 13:40:00,38.68,38.8,38.67,38.76,55600.0,31.3142,31.4114,31.3062,31.379,55600.0
2008-08-14 13:50:00,38.76,38.85,38.75,38.85,74700.0,31.379,31.4519,31.3709,31.4519,74700.0
2008-08-14 14:00:00,38.85,39.05,38.85,39.03,138400.0,31.4519,31.6138,31.4519,31.5976,138400.0
2008-08-14 14:10:00,39.03,39.17,38.97,39.1,106300.0,31.5976,31.7109,31.549,31.6543,106300.0
2008-08-14 14:20:00,39.1,39.16,39.03,39.09,51600.0,31.6543,31.7028,31.5976,31.6462,51600.0
2008-08-14 14:30:00,39.09,39.15,39.09,39.1,48600.0,31.6462,31.6947,31.6462,31.6543,48600.0
2008-08-14 14:40:00,39.1,39.21,38.92,38.99,121700.0,31.6543,31.7433,31.5085,31.5652,121700.0
2008-08-14 14:50:00,38.98,39.1,38.98,38.99,43700.0,31.5571,31.6543,31.5571,31.5652,43700.0
2008-08-14 15:00:00,38.99,39.07,38.98,39.01,77400.0,31.5652,31.63,31.5571,31.5814,77400.0
2008-08-14 15:10:00,39.02,39.2,39.0,39.17,67500.0,31.5895,31.7352,31.5733,31.7109,67500.0
2008-08-14 15:20:00,39.17,39.19,39.09,39.11,143700.0,31.7109,31.7271,31.6462,31.6624,143700.0
2008-08-14 15:30:00,39.11,39.23,39.09,39.22,206200.0,31.6624,31.7595,31.6462,31.7514,206200.0
2008-08-14 15:40:00,39.23,39.36,39.18,39.29,184300.0,31.7595,31.8648,31.719,31.8081,184300.0
2008-08-14 15:50:00,39.3,39.52,39.29,39.47,419600.0,31.8162,31.9943,31.8081,31.9538,419600.0
2008-08-15 09:30:00,39.39,40.95,39.38,40.13,232300.0,31.889,33.152,31.8809,32.4881,232300.0
2008-08-15 09:40:00,40.08,40.14,39.91,39.99,153900.0,32.4476,32.4962,32.31,32.3748,153900.0
2008-08-15 09:50:00,39.98,40.01,39.73,39.92,89600.0,32.3667,32.391,32.1643,32.3181,89600.0
2008-08-15 10:00:00,39.93,39.94,39.58,39.74,143500.0,32.3262,32.3343,32.0429,32.1724,143500.0
2008-08-15 10:10:00,39.75,39.91,39.67,39.7,107900.0,32.1805,32.31,32.1157,32.14,107900.0
2008-08-15 10:20:00,39.7,39.82,39.65,39.68,147900.0,32.14,32.2372,32.0995,32.1238,147900.0
2008-08-15 10:30:00,39.71,39.95,39.68,39.93,75700.0,32.1481,32.3424,32.1238,32.3262,75700.0
2008-08-15 10:40:00,39.94,40.08,39.92,39.95,150100.0,32.3343,32.4476,32.3181,32.3424,150100.0
2008-08-15 10:50:00,39.97,40.08,39.91,40.08,127200.0,32.3586,32.4476,32.31,32.4476,127200.0
2008-08-15 11:00:00,40.05,40.07,39.97,40.0,83300.0,32.4234,32.4396,32.3586,32.3829,83300.0
2008-08-15 11:10:00,39.99,40.11,39.99,40.02,54100.0,32.3748,32.4719,32.3748,32.3991,54100.0
2008-08-15 11:20:00,40.01,40.07,39.95,40.06,33800.0,32.391,32.4396,32.3424,32.4315,33800.0
2008-08-15 11:30:00,40.06,40.11,40.04,40.08,87900.0,32.4315,32.4719,32.4153,32.4476,87900.0
2008-08-15 11:40:00,40.07,40.1,39.97,40.07,167700.0,32.4396,32.4638,32.3586,32.4396,167700.0
2008-08-15 11:50:00,40.07,40.11,40.01,40.04,89100.0,32.4396,32.4719,32.391,32.4153,89100.0
2008-08-15 12:00:00,40.03,40.1,40.03,40.05,99000.0,32.4072,32.4638,32.4072,32.4234,99000.0
2008-08-15 12:10:00,40.05,40.05,39.91,39.97,241300.0,32.4234,32.4234,32.31,32.3586,241300.0
2008-08-15 12:20:00,39.96,39.98,39.91,39.97,55900.0,32.3505,32.3667,32.31,32.3586,55900.0
2008-08-15 12:30:00,39.95,40.1,39.94,40.09,96500.0,32.3424,32.4638,32.3343,32.4557,96500.0
2008-08-15 12:40:00,40.09,40.1,40.01,40.08,35400.0,32.4557,32.4638,32.391,32.4476,35400.0
2008-08-15 12:50:00,40.07,40.2,40.07,40.14,49500.0,32.4396,32.5448,32.4396,32.4962,49500.0
2008-08-15 13:00:00,40.14,40.2,40.13,40.18,75000.0,32.4962,32.5448,32.4881,32.5286,75000.0
2008-08-15 13:10:00,40.18,40.18,40.13,40.14,23000.0,32.5286,32.5286,32.4881,32.4962,23000.0
2008-08-15 13:20:00,40.14,40.17,39.98,39.98,57000.0,32.4962,32.5205,32.3667,32.3667,57000.0
2008-08-15 13:30:00,39.99,40.06,39.98,40.01,42600.0,32.3748,32.4315,32.3667,32.391,42600.0
2008-08-15 13:40:00,40.0,40.12,39.98,40.11,52100.0,32.3829,32.48,32.3667,32.4719,52100.0
2008-08-15 13:50:00,40.11,40.13,39.97,40.02,41200.0,32.4719,32.4881,32.3586,32.3991,41200.0
2008-08-15 14:00:00,40.02,40.06,39.97,40.03,76000.0,32.3991,32.4315,32.3586,32.4072,76000.0
2008-08-15 14:10:00,40.02,40.09,39.99,40.05,51100.0,32.3991,32.4557,32.3748,32.4234,51100.0
2008-08-15 14:20:00,40.05,40.11,40.01,40.1,168600.0,32.4234,32.4719,32.391,32.4638,168600.0
2008-08-15 14:30:00,40.1,40.16,40.05,40.09,99200.0,32.4638,32.5124,32.4234,32.4557,99200.0
2008-08-15 14:40:00,40.08,40.12,40.02,40.03,131900.0,32.4476,32.48,32.3991,32.4072,131900.0
2008-08-15 14:50:00,40.02,40.13,40.0,40.03,98100.0,32.3991,32.4881,32.3829,32.4072,98100.0
2008-08-15 15:00:00,40.03,40.12,40.02,40.05,135300.0,32.4072,32.48,32.3991,32.4234,135300.0
2008-08-15 15:10:00,40.06,40.07,40.0,40.03,284400.0,32.4315,32.4396,32.3829,32.4072,284400.0
2008-08-15 15:20:00,40.03,40.13,40.02,40.07,229100.0,32.4072,32.4881,32.3991,32.4396,229100.0
2008-08-15 15:30:00,40.07,40.17,40.04,40.06,238700.0,32.4396,32.5205,32.4153,32.4315,238700.0
2008-08-15 15:40:00,40.07,40.09,40.0,40.01,322300.0,32.4396,32.4557,32.3829,32.391,322300.0
2008-08-15 15:50:00,40.01,40.06,39.98,40.02,367500.0,32.391,32.4315,32.3667,32.3991,367500.0
2008-08-18 09:30:00,40.19,40.19,39.75,40.0,210300.0,32.6207,32.6207,32.2636,32.4665,210300.0
2008-08-18 09:40:00,39.98,39.98,39.15,39.36,391000.0,32.4503,32.4503,31.7766,31.9471,391000.0
2008-08-18 09:50:00,39.35,39.74,39.21,39.73,135400.0,31.9389,32.2555,31.8253,32.2474,135400.0
2008-08-18 10:00:00,39.71,39.88,39.57,39.71,133500.0,32.2311,32.3691,32.1175,32.2311,133500.0
2008-08-18 10:10:00,39.71,39.83,39.54,39.63,160100.0,32.2311,32.3285,32.0932,32.1662,160100.0
2008-08-18 10:20:00,39.64,40.13,39.59,39.96,236300.0,32.1743,32.572,32.1337,32.434,236300.0
2008-08-18 10:30:00,39.97,40.01,39.72,39.77,344000.0,32.4422,32.4746,32.2393,32.2798,344000.0
2008-08-18 10:40:00,39.77,39.81,39.7,39.7,203400.0,32.2798,32.3123,32.223,32.223,203400.0
2008-08-18 10:50:00,39.7,39.94,39.65,39.77,115600.0,32.223,32.4178,32.1824,32.2798,115600.0
2008-08-18 11:00:00,39.78,39.81,39.58,39.74,44000.0,32.288,32.3123,32.1256,32.2555,44000.0
2008-08-18 11:10:00,39.73,39.79,39.58,39.64,64700.0,32.2474,32.2961,32.1256,32.1743,64700.0
2008-08-18 11:20:00,39.65,39.74,39.58,39.59,65200.0,32.1824,32.2555,32.1256,32.1337,65200.0
2008-08-18 11:30:00,39.6,39.65,39.53,39.61,103700.0,32.1419,32.1824,32.085,32.15,103700.0
2008-08-18 11:40:00,39.62,39.62,39.46,39.48,126600.0,32.1581,32.1581,32.0282,32.0445,126600.0
2008-08-18 11:50:00,39.48,39.57,39.19,39.22,94400.0,32.0445,32.1175,31.8091,31.8334,94400.0
2008-08-18 12:00:00,39.24,39.25,39.11,39.19,116800.0,31.8497,31.8578,31.7441,31.8091,116800.0
2008-08-18 12:10:00,39.18,39.19,38.95,38.99,95400.0,31.801,31.8091,31.6143,31.6467,95400.0
2008-08-18 12:20:00,38.98,39.08,38.91,39.08,60600.0,31.6386,31.7198,31.5818,31.7198,60600.0
2008-08-18 12:30:00,39.08,39.11,38.97,39.02,64100.0,31.7198,31.7441,31.6305,31.6711,64100.0
2008-08-18 12:40:00,39.02,39.02,38.84,38.88,108300.0,31.6711,31.6711,31.525,31.5575,108300.0
2008-08-18 12:50:00,38.87,38.99,38.82,38.82,94500.0,31.5493,31.6467,31.5088,31.5088,94500.0
2008-08-18 13:00:00,38.83,38.91,38.78,38.81,163100.0,31.5169,31.5818,31.4763,31.5006,163100.0
2008-08-18 13:10:00,38.8,38.88,38.7,38.82,397700.0,31.4925,31.5575,31.4114,31.5088,397700.0
2008-08-18 13:20:00,38.82,38.91,38.74,38.82,100800.0,31.5088,31.5818,31.4438,31.5088,100800.0
2008-08-18 13:30:00,38.82,38.9,38.78,38.85,64500.0,31.5088,31.5737,31.4763,31.5331,64500.0
2008-08-18 13:40:00,38.84,38.9,38.76,38.82,77200.0,31.525,31.5737,31.4601,31.5088,77200.0
2008-08-18 13:50:00,38.82,38.94,38.79,38.85,72200.0,31.5088,31.6062,31.4844,31.5331,72200.0
2008-08-18 14:00:00,38.85,39.0,38.75,38.8,128400.0,31.5331,31.6549,31.4519,31.4925,128400.0
2008-08-18 14:10:00,38.81,38.92,38.78,38.8,82900.0,31.5006,31.5899,31.4763,31.4925,82900.0
2008-08-18 14:20:00,38.8,38.96,38.75,38.96,126500.0,31.4925,31.6224,31.4519,31.6224,126500.0
2008-08-18 14:30:00,38.96,39.02,38.83,38.99,109300.0,31.6224,31.6711,31.5169,31.6467,109300.0
2008-08-18 14:40:00,38.99,39.06,38.9,38.98,69200.0,31.6467,31.7036,31.5737,31.6386,69200.0
2008-08-18 14:50:00,38.98,39.02,38.94,38.96,86500.0,31.6386,31.6711,31.6062,31.6224,86500.0
2008-08-18 15:00:00,38.96,38.97,38.79,38.79,267100.0,31.6224,31.6305,31.4844,31.4844,267100.0
2008-08-18 15:10:00,38.79,38.81,38.65,38.67,166800.0,31.4844,31.5006,31.3708,31.387,166800.0
2008-08-18 15:20:00,38.67,38.78,38.53,38.67,292300.0,31.387,31.4763,31.2734,31.387,292300.0
2008-08-18 15:30:00,38.67,38.8,38.59,38.74,140600.0,31.387,31.4925,31.3221,31.4438,140600.0
2008-08-18 15:40:00,38.72,38.77,38.58,38.6,280100.0,31.4276,31.4682,31.314,31.3302,280100.0
2008-08-18 15:50:00,38.6,38.76,38.58,38.74,247700.0,31.3302,31.4601,31.314,31.4438,247700.0
2008-08-19 09:30:00,38.43,38.45,37.83,37.96,99500.0,31.1922,31.2084,30.7052,30.8107,99500.0
2008-08-19 09:40:00,37.98,38.0,37.4,37.45,86300.0,30.827,30.8432,30.3562,30.3968,86300.0
2008-08-19 09:50:00,37.44,37.72,37.35,37.7,192100.0,30.3887,30.6159,30.3156,30.5997,192100.0
2008-08-19 10:00:00,37.7,37.76,37.49,37.52,193900.0,30.5997,30.6484,30.4292,30.4536,193900.0
2008-08-19 10:10:00,37.52,37.6,37.39,37.42,63700.0,30.4536,30.5185,30.3481,30.3724,63700.0
2008-08-19 10:20:00,37.42,37.48,37.33,37.39,41500.0,30.3724,30.4211,30.2994,30.3481,41500.0
2008-08-19 10:30:00,37.36,37.54,37.35,37.5,45700.0,30.3237,30.4698,30.3156,30.4374,45700.0
2008-08-19 10:40:00,37.49,37.59,37.43,37.49,45600.0,30.4292,30.5104,30.3805,30.4292,45600.0
2008-08-19 10:50:00,37.46,37.56,37.39,37.51,36900.0,30.4049,30.4861,30.3481,30.4455,36900.0
2008-08-19 11:00:00,37.51,37.52,37.35,37.37,46100.0,30.4455,30.4536,30.3156,30.3318,46100.0
2008-08-19 11:10:00,37.37,37.38,37.11,37.11,53100.0,30.3318,30.34,30.1208,30.1208,53100.0
2008-08-19 11:20:00,37.11,37.42,37.08,37.29,73000.0,30.1208,30.3724,30.0965,30.2669,73000.0
2008-08-19 11:30:00,37.3,37.5,37.21,37.25,97600.0,30.275,30.4374,30.202,30.2344,97600.0
2008-08-19 11:40:00,37.26,37.38,37.24,37.33,44600.0,30.2426,30.34,30.2263,30.2994,44600.0
2008-08-19 11:50:00,37.32,37.38,37.15,37.15,39900.0,30.2913,30.34,30.1533,30.1533,39900.0
2008-08-19 12:00:00,37.16,37.3,37.03,37.04,37900.0,30.1614,30.275,30.0559,30.064,37900.0
2008-08-19 12:10:00,37.06,37.35,37.05,37.34,50000.0,30.0802,30.3156,30.0721,30.3075,50000.0
2008-08-19 12:20:00,37.34,37.44,37.29,37.43,54300.0,30.3075,30.3887,30.2669,30.3805,54300.0
2008-08-19 12:30:00,37.43,37.55,37.38,37.52,61000.0,30.3805,30.4779,30.34,30.4536,61000.0
2008-08-19 12:40:00,37.52,37.57,37.47,37.55,48600.0,30.4536,30.4942,30.413,30.4779,48600.0
2008-08-19 12:50:00,37.54,37.63,37.51,37.6,57200.0,30.4698,30.5429,30.4455,30.5185,57200.0
2008-08-19 13:00:00,37.6,37.6,37.41,37.46,44900.0,30.5185,30.5185,30.3643,30.4049,44900.0
2008-08-19 13:10:00,37.46,37.53,37.39,37.4,98400.0,30.4049,30.4617,30.3481,30.3562,98400.0
2008-08-19 13:20:00,37.4,37.56,37.38,37.48,80400.0,30.3562,30.4861,30.34,30.4211,80400.0
2008-08-19 13:30:00,37.48,37.65,37.41,37.41,82600.0,30.4211,30.5591,30.3643,30.3643,82600.0
2008-08-19 13:40:00,37.42,37.57,37.35,37.38,117100.0,30.3724,30.4942,30.3156,30.34,117100.0
2008-08-19 13:50:00,37.38,37.5,37.36,37.39,104900.0,30.34,30.4374,30.3237,30.3481,104900.0
2008-08-19 14:00:00,37.4,37.44,37.33,37.39,90600.0,30.3562,30.3887,30.2994,30.3481,90600.0
2008-08-19 14:10:00,37.38,37.45,37.35,37.37,91800.0,30.34,30.3968,30.3156,30.3318,91800.0
2008-08-19 14:20:00,37.38,37.4,37.34,37.37,118300.0,30.34,30.3562,30.3075,30.3318,118300.0
2008-08-19 14:30:00,37.37,37.39,37.31,37.32,57000.0,30.3318,30.3481,30.2831,30.2913,57000.0
2008-08-19 14:40:00,37.31,37.48,37.3,37.39,236700.0,30.2831,30.4211,30.275,30.3481,236700.0
2008-08-19 14:50:00,37.39,37.53,37.37,37.5,110900.0,30.3481,30.4617,30.3318,30.4374,110900.0
2008-08-19 15:00:00,37.49,37.49,37.36,37.4,203800.0,30.4292,30.4292,30.3237,30.3562,203800.0
2008-08-19 15:10:00,37.4,37.45,37.32,37.4,98200.0,30.3562,30.3968,30.2913,30.3562,98200.0
2008-08-19 15:20:00,37.4,37.63,37.35,37.45,90700.0,30.3562,30.5429,30.3156,30.3968,90700.0
2008-08-19 15:30:00,37.44,37.52,37.35,37.48,192100.0,30.3887,30.4536,30.3156,30.4211,192100.0
2008-08-19 15:40:00,37.47,37.65,37.46,37.5,311900.0,30.413,30.5591,30.4049,30.4374,311900.0
2008-08-19 15:50:00,37.5,37.65,37.45,37.64,206700.0,30.4374,30.5591,30.3968,30.551,206700.0
2008-08-20 09:30:00,37.57,38.25,37.48,37.74,88900.0,30.4942,31.0461,30.4211,30.6322,88900.0
2008-08-20 09:40:00,37.75,37.84,37.35,37.36,68700.0,30.6403,30.7133,30.3156,30.3237,68700.0
2008-08-20 09:50:00,37.37,37.57,37.13,37.18,126600.0,30.3318,30.4942,30.137,30.1776,126600.0
2008-08-20 10:00:00,37.16,37.16,36.77,36.87,188700.0,30.1614,30.1614,29.8448,29.926,188700.0
2008-08-20 10:10:00,36.85,37.17,36.85,37.1,231200.0,29.9098,30.1695,29.9098,30.1127,231200.0
2008-08-20 10:20:00,37.1,37.1,36.96,36.98,193500.0,30.1127,30.1127,29.9991,30.0153,193500.0
2008-08-20 10:30:00,37.0,37.13,36.93,37.11,179300.0,30.0315,30.137,29.9747,30.1208,179300.0
2008-08-20 10:40:00,37.11,37.17,37.03,37.17,225900.0,30.1208,30.1695,30.0559,30.1695,225900.0
2008-08-20 10:50:00,37.17,37.49,37.16,37.43,154100.0,30.1695,30.4292,30.1614,30.3805,154100.0
2008-08-20 11:00:00,37.41,37.43,37.19,37.25,105600.0,30.3643,30.3805,30.1857,30.2344,105600.0
2008-08-20 11:10:00,37.26,37.31,37.1,37.24,177900.0,30.2426,30.2831,30.1127,30.2263,177900.0
2008-08-20 11:20:00,37.23,37.43,37.21,37.34,131900.0,30.2182,30.3805,30.202,30.3075,131900.0
2008-08-20 11:30:00,37.34,37.35,37.18,37.21,64800.0,30.3075,30.3156,30.1776,30.202,64800.0
2008-08-20 11:40:00,37.2,37.3,37.13,37.19,149300.0,30.1939,30.275,30.137,30.1857,149300.0
2008-08-20 11:50:00,37.19,37.27,37.13,37.26,76900.0,30.1857,30.2507,30.137,30.2426,76900.0
2008-08-20 12:00:00,37.25,37.38,37.05,37.12,76700.0,30.2344,30.34,30.0721,30.1289,76700.0
2008-08-20 12:10:00,37.11,37.17,37.0,37.02,43800.0,30.1208,30.1695,30.0315,30.0478,43800.0
2008-08-20 12:20:00,37.0,37.2,36.98,37.17,55300.0,30.0315,30.1939,30.0153,30.1695,55300.0
2008-08-20 12:30:00,37.18,37.25,37.0,37.06,59500.0,30.1776,30.2344,30.0315,30.0802,59500.0
2008-08-20 12:40:00,37.07,37.12,36.95,36.97,42500.0,30.0883,30.1289,29.9909,30.0072,42500.0
2008-08-20 12:50:00,36.96,37.02,36.94,37.01,53100.0,29.9991,30.0478,29.9828,30.0396,53100.0
2008-08-20 13:00:00,37.0,37.11,36.99,37.1,59600.0,30.0315,30.1208,30.0234,30.1127,59600.0
2008-08-20 13:10:00,37.1,37.13,37.04,37.12,46900.0,30.1127,30.137,30.064,30.1289,46900.0
2008-08-20 13:20:00,37.13,37.21,37.09,37.13,42500.0,30.137,30.202,30.1046,30.137,42500.0
2008-08-20 13:30:00,37.14,37.2,37.08,37.11,58200.0,30.1452,30.1939,30.0965,30.1208,58200.0
2008-08-20 13:40:00,37.09,37.2,37.08,37.18,47100.0,30.1046,30.1939,30.0965,30.1776,47100.0
2008-08-20 13:50:00,37.18,37.2,37.01,37.12,101200.0,30.1776,30.1939,30.0396,30.1289,101200.0
2008-08-20 14:00:00,37.1,37.12,36.86,36.94,121600.0,30.1127,30.1289,29.9179,29.9828,121600.0
2008-08-20 14:10:00,36.93,36.96,36.73,36.74,102400.0,29.9747,29.9991,29.8124,29.8205,102400.0
2008-08-20 14:20:00,36.74,36.87,36.65,36.73,90500.0,29.8205,29.926,29.7474,29.8124,90500.0
2008-08-20 14:30:00,36.72,36.8,36.66,36.7,70600.0,29.8043,29.8692,29.7556,29.788,70600.0
2008-08-20 14:40:00,36.69,36.98,36.69,36.8,76800.0,29.7799,30.0153,29.7799,29.8692,76800.0
2008-08-20 14:50:00,36.77,36.98,36.75,36.9,87600.0,29.8448,30.0153,29.8286,29.9504,87600.0
2008-08-20 15:00:00,36.9,36.94,36.84,36.87,199200.0,29.9504,29.9828,29.9017,29.926,199200.0
2008-08-20 15:10:00,36.85,36.93,36.82,36.87,145400.0,29.9098,29.9747,29.8854,29.926,145400.0
2008-08-20 15:20:00,36.87,37.02,36.82,36.96,211600.0,29.926,30.0478,29.8854,29.9991,211600.0
2008-08-20 15:30:00,36.95,36.96,36.69,36.79,241700.0,29.9909,29.9991,29.7799,29.8611,241700.0
2008-08-20 15:40:00,36.8,37.06,36.75,36.99,318000.0,29.8692,30.0802,29.8286,30.0234,318000.0
2008-08-20 15:50:00,36.99,37.05,36.88,36.91,470300.0,30.0234,30.0721,29.9341,29.9585,470300.0
2008-08-21 09:30:00,36.38,36.9,36.25,36.62,82300.0,29.5283,29.9504,29.4228,29.7231,82300.0
2008-08-21 09:40:00,36.54,36.69,36.51,36.65,53900.0,29.6582,29.7799,29.6338,29.7474,53900.0
2008-08-21 09:50:00,36.62,37.07,36.56,37.0,66900.0,29.7231,30.0883,29.6744,30.0315,66900.0
2008-08-21 10:00:00,37.01,37.19,36.79,36.81,101500.0,30.0396,30.1857,29.8611,29.8773,101500.0
2008-08-21 10:10:00,36.85,37.16,36.75,37.16,64300.0,29.9098,30.1614,29.8286,30.1614,64300.0
2008-08-21 10:20:00,37.14,37.25,37.04,37.19,64800.0,30.1452,30.2344,30.064,30.1857,64800.0
2008-08-21 10:30:00,37.18,37.23,36.99,37.03,53400.0,30.1776,30.2182,30.0234,30.0559,53400.0
2008-08-21 10:40:00,37.01,37.03,36.7,36.72,46500.0,30.0396,30.0559,29.788,29.8043,46500.0
2008-08-21 10:50:00,36.72,36.75,36.55,36.68,126100.0,29.8043,29.8286,29.6663,29.7718,126100.0
2008-08-21 11:00:00,36.69,36.77,36.58,36.59,54100.0,29.7799,29.8448,29.6906,29.6987,54100.0
2008-08-21 11:10:00,36.61,36.64,36.45,36.51,67000.0,29.715,29.7393,29.5851,29.6338,67000.0
2008-08-21 11:20:00,36.5,36.68,36.49,36.63,61800.0,29.6257,29.7718,29.6176,29.7312,61800.0
2008-08-21 11:30:00,36.62,36.65,36.54,36.64,35200.0,29.7231,29.7474,29.6582,29.7393,35200.0
2008-08-21 11:40:00,36.65,36.88,36.64,36.73,75100.0,29.7474,29.9341,29.7393,29.8124,75100.0
2008-08-21 11:50:00,36.74,36.74,36.65,36.7,83900.0,29.8205,29.8205,29.7474,29.788,83900.0
2008-08-21 12:00:00,36.7,36.75,36.66,36.71,72500.0,29.788,29.8286,29.7556,29.7961,72500.0
2008-08-21 12:10:00,36.72,36.87,36.63,36.86,114200.0,29.8043,29.926,29.7312,29.9179,114200.0
2008-08-21 12:20:00,36.87,36.87,36.59,36.64,67200.0,29.926,29.926,29.6987,29.7393,67200.0
2008-08-21 12:30:00,36.64,36.79,36.61,36.78,37800.0,29.7393,29.8611,29.715,29.853,37800.0
2008-08-21 12:40:00,36.78,36.8,36.72,36.8,37200.0,29.853,29.8692,29.8043,29.8692,37200.0
2008-08-21 12:50:00,36.8,36.89,36.77,36.89,31800.0,29.8692,29.9422,29.8448,29.9422,31800.0
2008-08-21 13:00:00,36.88,37.02,36.86,37.01,35400.0,29.9341,30.0478,29.9179,30.0396,35400.0
2008-08-21 13:10:00,37.01,37.15,36.96,37.12,44700.0,30.0396,30.1533,29.9991,30.1289,44700.0
2008-08-21 13:20:00,37.1,37.11,36.94,36.97,33800.0,30.1127,30.1208,29.9828,30.0072,33800.0
2008-08-21 13:30:00,36.97,37.18,36.96,37.13,45200.0,30.0072,30.1776,29.9991,30.137,45200.0
2008-08-21 13:40:00,37.17,37.18,37.04,37.18,47400.0,30.1695,30.1776,30.064,30.1776,47400.0
2008-08-21 13:50:00,37.18,37.2,37.03,37.09,68000.0,30.1776,30.1939,30.0559,30.1046,68000.0
2008-08-21 14:00:00,37.08,37.14,37.03,37.08,44400.0,30.0965,30.1452,30.0559,30.0965,44400.0
2008-08-21 14:10:00,37.09,37.32,37.08,37.29,68700.0,30.1046,30.2913,30.0965,30.2669,68700.0
2008-08-21 14:20:00,37.28,37.38,37.24,37.33,61400.0,30.2588,30.34,30.2263,30.2994,61400.0
2008-08-21 14:30:00,37.33,37.56,37.33,37.46,53800.0,30.2994,30.4861,30.2994,30.4049,53800.0
2008-08-21 14:40:00,37.46,37.56,37.44,37.5,34400.0,30.4049,30.4861,30.3887,30.4374,34400.0
2008-08-21 14:50:00,37.48,37.53,37.41,37.45,40600.0,30.4211,30.4617,30.3643,30.3968,40600.0
2008-08-21 15:00:00,37.46,37.5,37.4,37.4,59500.0,30.4049,30.4374,30.3562,30.3562,59500.0
2008-08-21 15:10:00,37.4,37.63,37.4,37.55,86500.0,30.3562,30.5429,30.3562,30.4779,86500.0
2008-08-21 15:20:00,37.55,37.56,37.42,37.42,51200.0,30.4779,30.4861,30.3724,30.3724,51200.0
2008-08-21 15:30:00,37.43,37.52,37.38,37.41,104100.0,30.3805,30.4536,30.34,30.3643,104100.0
2008-08-21 15:40:00,37.4,37.53,37.38,37.4,112100.0,30.3562,30.4617,30.34,30.3562,112100.0
2008-08-21 15:50:00,37.41,37.43,37.27,37.31,113700.0,30.3643,30.3805,30.2507,30.2831,113700.0
2008-08-22 09:30:00,37.62,38.06,37.62,37.96,51700.0,30.5348,30.8919,30.5348,30.8107,51700.0
2008-08-22 09:40:00,37.94,38.18,37.85,38.12,61500.0,30.7945,30.9893,30.7214,30.9406,61500.0
2008-08-22 09:50:00,38.12,38.25,37.96,38.15,82300.0,30.9406,31.0461,30.8107,30.9649,82300.0
2008-08-22 10:00:00,38.17,38.23,38.06,38.17,81700.0,30.9812,31.0299,30.8919,30.9812,81700.0
2008-08-22 10:10:00,38.16,38.39,38.16,38.35,35800.0,30.9731,31.1597,30.9731,31.1273,35800.0
2008-08-22 10:20:00,38.34,38.34,38.19,38.2,23300.0,31.1192,31.1192,30.9974,31.0055,23300.0
2008-08-22 10:30:00,38.2,38.3,38.18,38.27,22600.0,31.0055,31.0867,30.9893,31.0623,22600.0
2008-08-22 10:40:00,38.26,38.31,38.21,38.27,43300.0,31.0542,31.0948,31.0136,31.0623,43300.0
2008-08-22 10:50:00,38.26,38.32,38.19,38.24,77000.0,31.0542,31.1029,30.9974,31.038,77000.0
2008-08-22 11:00:00,38.24,38.32,38.24,38.28,57100.0,31.038,31.1029,31.038,31.0705,57100.0
2008-08-22 11:10:00,38.27,38.3,38.13,38.2,95600.0,31.0623,31.0867,30.9487,31.0055,95600.0
2008-08-22 11:20:00,38.21,38.26,38.19,38.2,30700.0,31.0136,31.0542,30.9974,31.0055,30700.0
2008-08-22 11:30:00,38.2,38.23,38.01,38.02,27900.0,31.0055,31.0299,30.8513,30.8594,27900.0
2008-08-22 11:40:00,38.02,38.06,37.95,38.05,35700.0,30.8594,30.8919,30.8026,30.8838,35700.0
2008-08-22 11:50:00,38.06,38.12,38.04,38.12,43600.0,30.8919,30.9406,30.8757,30.9406,43600.0
2008-08-22 12:00:00,38.09,38.13,38.05,38.1,79900.0,30.9162,30.9487,30.8838,30.9244,79900.0
2008-08-22 12:10:00,38.1,38.25,38.09,38.15,74600.0,30.9244,31.0461,30.9162,30.9649,74600.0
2008-08-22 12:20:00,38.15,38.21,38.05,38.16,40000.0,30.9649,31.0136,30.8838,30.9731,40000.0
2008-08-22 12:30:00,38.15,38.22,38.02,38.17,54900.0,30.9649,31.0218,30.8594,30.9812,54900.0
2008-08-22 12:40:00,38.17,38.3,38.15,38.16,32200.0,30.9812,31.0867,30.9649,30.9731,32200.0
2008-08-22 12:50:00,38.17,38.3,38.17,38.3,32000.0,30.9812,31.0867,30.9812,31.0867,32000.0
2008-08-22 13:00:00,38.3,38.52,38.26,38.42,71900.0,31.0867,31.2653,31.0542,31.1841,71900.0
2008-08-22 13:10:00,38.43,38.58,38.42,38.46,28500.0,31.1922,31.314,31.1841,31.2166,28500.0
2008-08-22 13:20:00,38.46,38.7,38.46,38.69,93200.0,31.2166,31.4114,31.2166,31.4032,93200.0
2008-08-22 13:30:00,38.7,38.75,38.61,38.72,78400.0,31.4114,31.4519,31.3383,31.4276,78400.0
2008-08-22 13:40:00,38.73,38.84,38.72,38.8,42700.0,31.4357,31.525,31.4276,31.4925,42700.0
2008-08-22 13:50:00,38.79,38.94,38.76,38.85,96200.0,31.4844,31.6062,31.4601,31.5331,96200.0
2008-08-22 14:00:00,38.86,38.88,38.81,38.84,48800.0,31.5412,31.5575,31.5006,31.525,48800.0
2008-08-22 14:10:00,38.85,38.89,38.81,38.85,60300.0,31.5331,31.5656,31.5006,31.5331,60300.0
2008-08-22 14:20:00,38.85,39.04,38.85,39.0,94400.0,31.5331,31.6873,31.5331,31.6549,94400.0
2008-08-22 14:30:00,39.01,39.05,38.94,38.97,71100.0,31.663,31.6954,31.6062,31.6305,71100.0
2008-08-22 14:40:00,38.96,39.11,38.96,39.02,91400.0,31.6224,31.7441,31.6224,31.6711,91400.0
2008-08-22 14:50:00,39.02,39.07,38.99,39.01,38800.0,31.6711,31.7117,31.6467,31.663,38800.0
2008-08-22 15:00:00,39.01,39.06,38.96,39.03,109500.0,31.663,31.7036,31.6224,31.6792,109500.0
2008-08-22 15:10:00,39.02,39.13,38.75,39.07,315100.0,31.6711,31.7604,31.4519,31.7117,315100.0
2008-08-22 15:20:00,39.07,39.14,39.07,39.07,46300.0,31.7117,31.7685,31.7117,31.7117,46300.0
2008-08-22 15:30:00,39.07,39.13,38.97,39.06,194300.0,31.7117,31.7604,31.6305,31.7036,194300.0
2008-08-22 15:40:00,39.06,39.06,38.93,38.96,259100.0,31.7036,31.7036,31.598,31.6224,259100.0
2008-08-22 15:50:00,38.96,39.08,38.95,39.08,269700.0,31.6224,31.7198,31.6143,31.7198,269700.0
2008-08-25 09:30:00,38.84,38.84,38.23,38.35,64300.0,31.525,31.525,31.0299,31.1273,64300.0
2008-08-25 09:40:00,38.37,38.44,38.09,38.14,92200.0,31.1435,31.2003,30.9162,30.9568,92200.0
2008-08-25 09:50:00,38.14,38.14,38.05,38.07,62000.0,30.9568,30.9568,30.8838,30.9,62000.0
2008-08-25 10:00:00,38.07,38.25,37.97,38.14,90900.0,30.9,31.0461,30.8188,30.9568,90900.0
2008-08-25 10:10:00,38.12,38.4,38.09,38.4,74000.0,30.9406,31.1679,30.9162,31.1679,74000.0
2008-08-25 10:20:00,38.36,38.45,38.28,38.35,51400.0,31.1354,31.2084,31.0705,31.1273,51400.0
2008-08-25 10:30:00,38.36,38.36,38.23,38.25,31100.0,31.1354,31.1354,31.0299,31.0461,31100.0
2008-08-25 10:40:00,38.25,38.34,38.25,38.28,39100.0,31.0461,31.1192,31.0461,31.0705,39100.0
2008-08-25 10:50:00,38.28,38.29,38.15,38.19,44100.0,31.0705,31.0786,30.9649,30.9974,44100.0
2008-08-25 11:00:00,38.19,38.23,38.09,38.2,32400.0,30.9974,31.0299,30.9162,31.0055,32400.0
2008-08-25 11:10:00,38.2,38.24,38.1,38.12,34200.0,31.0055,31.038,30.9244,30.9406,34200.0
2008-08-25 11:20:00,38.12,38.18,38.1,38.14,53700.0,30.9406,30.9893,30.9244,30.9568,53700.0
2008-08-25 11:30:00,38.16,38.18,38.11,38.15,33800.0,30.9731,30.9893,30.9325,30.9649,33800.0
2008-08-25 11:40:00,38.15,38.18,38.12,38.14,26400.0,30.9649,30.9893,30.9406,30.9568,26400.0
2008-08-25 11:50:00,38.13,38.13,37.85,37.85,97600.0,30.9487,30.9487,30.7214,30.7214,97600.0
2008-08-25 12:00:00,37.84,37.85,37.73,37.81,47100.0,30.7133,30.7214,30.624,30.689,47100.0
2008-08-25 12:10:00,37.8,37.83,37.72,37.77,49500.0,30.6809,30.7052,30.6159,30.6565,49500.0
2008-08-25 12:20:00,37.76,37.81,37.7,37.79,31300.0,30.6484,30.689,30.5997,30.6727,31300.0
2008-08-25 12:30:00,37.81,37.94,37.8,37.94,49400.0,30.689,30.7945,30.6809,30.7945,49400.0
2008-08-25 12:40:00,37.94,38.03,37.83,37.86,39600.0,30.7945,30.8675,30.7052,30.7296,39600.0
2008-08-25 12:50:00,37.86,37.93,37.77,37.9,26400.0,30.7296,30.7864,30.6565,30.762,26400.0
2008-08-25 13:00:00,37.89,38.06,37.84,37.97,45500.0,30.7539,30.8919,30.7133,30.8188,45500.0
2008-08-25 13:10:00,37.97,38.0,37.87,37.89,21800.0,30.8188,30.8432,30.7377,30.7539,21800.0
2008-08-25 13:20:00,37.9,38.01,37.88,37.92,23200.0,30.762,30.8513,30.7458,30.7783,23200.0
2008-08-25 13:30:00,37.92,37.94,37.88,37.93,16900.0,30.7783,30.7945,30.7458,30.7864,16900.0
2008-08-25 13:40:00,37.93,37.96,37.88,37.92,36200.0,30.7864,30.8107,30.7458,30.7783,36200.0
2008-08-25 13:50:00,37.92,37.97,37.89,37.9,26700.0,30.7783,30.8188,30.7539,30.762,26700.0
2008-08-25 14:00:00,37.9,37.9,37.83,37.87,35600.0,30.762,30.762,30.7052,30.7377,35600.0
2008-08-25 14:10:00,37.88,37.94,37.8,37.94,31600.0,30.7458,30.7945,30.6809,30.7945,31600.0
2008-08-25 14:20:00,37.95,37.95,37.78,37.81,33400.0,30.8026,30.8026,30.6646,30.689,33400.0
2008-08-25 14:30:00,37.82,37.83,37.79,37.81,26000.0,30.6971,30.7052,30.6727,30.689,26000.0
2008-08-25 14:40:00,37.81,37.97,37.8,37.96,51100.0,30.689,30.8188,30.6809,30.8107,51100.0
2008-08-25 14:50:00,37.96,37.97,37.81,37.86,45300.0,30.8107,30.8188,30.689,30.7296,45300.0
2008-08-25 15:00:00,37.86,37.94,37.82,37.93,64400.0,30.7296,30.7945,30.6971,30.7864,64400.0
2008-08-25 15:10:00,37.94,38.06,37.94,38.0,97600.0,30.7945,30.8919,30.7945,30.8432,97600.0
2008-08-25 15:20:00,38.01,38.04,37.99,38.03,77900.0,30.8513,30.8757,30.8351,30.8675,77900.0
2008-08-25 15:30:00,38.03,38.06,37.96,38.01,136700.0,30.8675,30.8919,30.8107,30.8513,136700.0
2008-08-25 15:40:00,38.0,38.22,37.99,38.21,179500.0,30.8432,31.0218,30.8351,31.0136,179500.0
2008-08-25 15:50:00,38.21,38.25,38.04,38.09,218700.0,31.0136,31.0461,30.8757,30.9162,218700.0
2008-08-26 09:30:00,37.54,38.07,37.54,37.88,36200.0,30.4698,30.9,30.4698,30.7458,36200.0
2008-08-26 09:40:00,37.87,38.17,37.85,38.11,34300.0,30.7377,30.9812,30.7214,30.9325,34300.0
2008-08-26 09:50:00,38.09,38.14,37.92,37.95,23100.0,30.9162,30.9568,30.7783,30.8026,23100.0
2008-08-26 10:00:00,37.97,38.12,37.89,38.04,46700.0,30.8188,30.9406,30.7539,30.8757,46700.0
2008-08-26 10:10:00,38.03,38.1,37.9,37.93,14300.0,30.8675,30.9244,30.762,30.7864,14300.0
2008-08-26 10:20:00,37.92,38.0,37.88,37.97,23600.0,30.7783,30.8432,30.7458,30.8188,23600.0
2008-08-26 10:30:00,37.97,38.25,37.97,38.19,37800.0,30.8188,31.0461,30.8188,30.9974,37800.0
2008-08-26 10:40:00,38.18,38.24,38.13,38.24,18400.0,30.9893,31.038,30.9487,31.038,18400.0
2008-08-26 10:50:00,38.24,38.27,38.17,38.17,12700.0,31.038,31.0623,30.9812,30.9812,12700.0
2008-08-26 11:00:00,38.2,38.26,38.11,38.19,16000.0,31.0055,31.0542,30.9325,30.9974,16000.0
2008-08-26 11:10:00,38.19,38.2,38.11,38.14,19500.0,30.9974,31.0055,30.9325,30.9568,19500.0
2008-08-26 11:20:00,38.12,38.16,38.07,38.08,13700.0,30.9406,30.9731,30.9,30.9081,13700.0
2008-08-26 11:30:00,38.08,38.08,37.94,38.02,27200.0,30.9081,30.9081,30.7945,30.8594,27200.0
2008-08-26 11:40:00,38.02,38.05,37.96,37.96,40000.0,30.8594,30.8838,30.8107,30.8107,40000.0
2008-08-26 11:50:00,37.97,38.04,37.92,38.0,51800.0,30.8188,30.8757,30.7783,30.8432,51800.0
2008-08-26 12:00:00,38.0,38.03,37.85,37.87,21800.0,30.8432,30.8675,30.7214,30.7377,21800.0
2008-08-26 12:10:00,37.88,37.89,37.8,37.89,21300.0,30.7458,30.7539,30.6809,30.7539,21300.0
2008-08-26 12:20:00,37.9,38.0,37.85,37.86,30900.0,30.762,30.8432,30.7214,30.7296,30900.0
2008-08-26 12:30:00,37.85,37.93,37.85,37.9,29200.0,30.7214,30.7864,30.7214,30.762,29200.0
2008-08-26 12:40:00,37.9,37.99,37.88,37.97,30800.0,30.762,30.8351,30.7458,30.8188,30800.0
2008-08-26 12:50:00,37.97,37.97,37.85,37.88,23100.0,30.8188,30.8188,30.7214,30.7458,23100.0
2008-08-26 13:00:00,37.88,37.96,37.85,37.95,27600.0,30.7458,30.8107,30.7214,30.8026,27600.0
2008-08-26 13:10:00,37.96,38.05,37.96,38.02,54800.0,30.8107,30.8838,30.8107,30.8594,54800.0
2008-08-26 13:20:00,38.02,38.08,38.0,38.02,35400.0,30.8594,30.9081,30.8432,30.8594,35400.0
2008-08-26 13:30:00,38.01,38.14,38.0,38.09,74400.0,30.8513,30.9568,30.8432,30.9162,74400.0
2008-08-26 13:40:00,38.08,38.09,38.0,38.03,53500.0,30.9081,30.9162,30.8432,30.8675,53500.0
2008-08-26 13:50:00,38.06,38.14,38.03,38.06,27400.0,30.8919,30.9568,30.8675,30.8919,27400.0
2008-08-26 14:00:00,38.06,38.17,37.99,38.14,52300.0,30.8919,30.9812,30.8351,30.9568,52300.0
2008-08-26 14:10:00,38.14,38.22,38.04,38.12,35900.0,30.9568,31.0218,30.8757,30.9406,35900.0
2008-08-26 14:20:00,38.1,38.16,37.99,38.02,83800.0,30.9244,30.9731,30.8351,30.8594,83800.0
2008-08-26 14:30:00,38.02,38.09,38.0,38.03,34400.0,30.8594,30.9162,30.8432,30.8675,34400.0
2008-08-26 14:40:00,38.03,38.1,37.99,38.08,36100.0,30.8675,30.9244,30.8351,30.9081,36100.0
2008-08-26 14:50:00,38.08,38.1,38.03,38.05,22600.0,30.9081,30.9244,30.8675,30.8838,22600.0
2008-08-26 15:00:00,38.05,38.12,38.0,38.04,31100.0,30.8838,30.9406,30.8432,30.8757,31100.0
2008-08-26 15:10:00,38.04,38.22,38.0,38.14,53200.0,30.8757,31.0218,30.8432,30.9568,53200.0
2008-08-26 15:20:00,38.16,38.2,38.09,38.12,45300.0,30.9731,31.0055,30.9162,30.9406,45300.0
2008-08-26 15:30:00,38.11,38.38,38.11,38.29,100600.0,30.9325,31.1516,30.9325,31.0786,100600.0
2008-08-26 15:40:00,38.3,38.4,38.3,38.35,86000.0,31.0867,31.1679,31.0867,31.1273,86000.0
2008-08-26 15:50:00,38.35,38.45,38.33,38.36,158100.0,31.1273,31.2084,31.111,31.1354,158100.0
2008-08-27 09:30:00,38.28,38.67,37.95,38.54,81400.0,31.0705,31.387,30.8026,31.2815,81400.0
2008-08-27 09:40:00,38.54,38.59,38.42,38.51,49100.0,31.2815,31.3221,31.1841,31.2571,49100.0
2008-08-27 09:50:00,38.5,38.52,38.41,38.48,48400.0,31.249,31.2653,31.176,31.2328,48400.0
2008-08-27 10:00:00,38.49,38.69,38.46,38.68,30100.0,31.2409,31.4032,31.2166,31.3951,30100.0
2008-08-27 10:10:00,38.68,39.02,38.68,38.92,74300.0,31.3951,31.6711,31.3951,31.5899,74300.0
2008-08-27 10:20:00,38.92,39.09,38.88,38.95,49200.0,31.5899,31.7279,31.5575,31.6143,49200.0
2008-08-27 10:30:00,38.96,39.07,38.92,39.0,38900.0,31.6224,31.7117,31.5899,31.6549,38900.0
2008-08-27 10:40:00,38.99,39.05,38.91,38.97,24700.0,31.6467,31.6954,31.5818,31.6305,24700.0
2008-08-27 10:50:00,38.97,39.01,38.67,38.72,57100.0,31.6305,31.663,31.387,31.4276,57100.0
2008-08-27 11:00:00,38.73,38.81,38.62,38.75,76300.0,31.4357,31.5006,31.3464,31.4519,76300.0
2008-08-27 11:10:00,38.74,38.78,38.6,38.71,42100.0,31.4438,31.4763,31.3302,31.4195,42100.0
2008-08-27 11:20:00,38.72,38.78,38.69,38.74,45800.0,31.4276,31.4763,31.4032,31.4438,45800.0
2008-08-27 11:30:00,38.75,38.83,38.71,38.8,38300.0,31.4519,31.5169,31.4195,31.4925,38300.0
2008-08-27 11:40:00,38.8,38.9,38.79,38.88,39700.0,31.4925,31.5737,31.4844,31.5575,39700.0
2008-08-27 11:50:00,38.88,38.95,38.77,38.93,37800.0,31.5575,31.6143,31.4682,31.598,37800.0
2008-08-27 12:00:00,38.93,39.07,38.91,39.0,55700.0,31.598,31.7117,31.5818,31.6549,55700.0
2008-08-27 12:10:00,39.01,39.08,38.96,39.07,59700.0,31.663,31.7198,31.6224,31.7117,59700.0
2008-08-27 12:20:00,39.08,39.13,39.02,39.06,56300.0,31.7198,31.7604,31.6711,31.7036,56300.0
2008-08-27 12:30:00,39.07,39.12,38.96,38.99,54600.0,31.7117,31.7523,31.6224,31.6467,54600.0
2008-08-27 12:40:00,39.0,39.27,38.97,39.22,62900.0,31.6549,31.874,31.6305,31.8334,62900.0
2008-08-27 12:50:00,39.22,39.31,39.22,39.25,21900.0,31.8334,31.9065,31.8334,31.8578,21900.0
2008-08-27 13:00:00,39.26,39.29,39.11,39.15,24600.0,31.8659,31.8902,31.7441,31.7766,24600.0
2008-08-27 13:10:00,39.15,39.23,39.14,39.14,19800.0,31.7766,31.8415,31.7685,31.7685,19800.0
2008-08-27 13:20:00,39.13,39.13,39.0,39.05,25700.0,31.7604,31.7604,31.6549,31.6954,25700.0
2008-08-27 13:30:00,39.05,39.09,38.99,39.0,30700.0,31.6954,31.7279,31.6467,31.6549,30700.0
2008-08-27 13:40:00,39.01,39.09,39.01,39.05,17500.0,31.663,31.7279,31.663,31.6954,17500.0
2008-08-27 13:50:00,39.03,39.09,38.95,38.99,46000.0,31.6792,31.7279,31.6143,31.6467,46000.0
2008-08-27 14:00:00,38.99,39.08,38.92,39.03,45100.0,31.6467,31.7198,31.5899,31.6792,45100.0
2008-08-27 14:10:00,39.02,39.09,38.98,39.08,39400.0,31.6711,31.7279,31.6386,31.7198,39400.0
2008-08-27 14:20:00,39.09,39.34,39.09,39.34,84100.0,31.7279,31.9308,31.7279,31.9308,84100.0
2008-08-27 14:30:00,39.33,39.44,39.29,39.43,96900.0,31.9227,32.012,31.8902,32.0039,96900.0
2008-08-27 14:40:00,39.44,39.55,39.39,39.5,163400.0,32.012,32.1013,31.9714,32.0607,163400.0
2008-08-27 14:50:00,39.51,39.53,39.44,39.48,108500.0,32.0688,32.085,32.012,32.0445,108500.0
2008-08-27 15:00:00,39.49,39.54,39.47,39.54,71900.0,32.0526,32.0932,32.0363,32.0932,71900.0
2008-08-27 15:10:00,39.54,39.54,39.44,39.5,171900.0,32.0932,32.0932,32.012,32.0607,171900.0
2008-08-27 15:20:00,39.51,39.51,39.45,39.47,147200.0,32.0688,32.0688,32.0201,32.0363,147200.0
2008-08-27 15:30:00,39.47,39.49,39.35,39.36,167500.0,32.0363,32.0526,31.9389,31.9471,167500.0
2008-08-27 15:40:00,39.37,39.43,39.32,39.33,229400.0,31.9552,32.0039,31.9146,31.9227,229400.0
2008-08-27 15:50:00,39.32,39.54,39.27,39.54,336500.0,31.9146,32.0932,31.874,32.0932,336500.0
2008-08-28 09:30:00,39.72,40.0,39.26,39.86,59500.0,32.2393,32.4665,31.8659,32.3529,59500.0
2008-08-28 09:40:00,39.86,40.15,39.85,40.12,48600.0,32.3529,32.5883,32.3448,32.5639,48600.0
2008-08-28 09:50:00,40.12,40.3,40.03,40.27,68400.0,32.5639,32.71,32.4909,32.6857,68400.0
2008-08-28 10:00:00,40.28,40.3,39.98,40.16,54100.0,32.6938,32.71,32.4503,32.5964,54100.0
2008-08-28 10:10:00,40.12,40.17,40.02,40.02,40200.0,32.5639,32.6045,32.4827,32.4827,40200.0
2008-08-28 10:20:00,40.02,40.04,39.89,40.0,59300.0,32.4827,32.499,32.3772,32.4665,59300.0
2008-08-28 10:30:00,40.0,40.26,40.0,40.26,69600.0,32.4665,32.6775,32.4665,32.6775,69600.0
2008-08-28 10:40:00,40.25,40.33,40.19,40.32,96700.0,32.6694,32.7344,32.6207,32.7262,96700.0
2008-08-28 10:50:00,40.33,40.65,40.2,40.62,185800.0,32.7344,32.9941,32.6288,32.9697,185800.0
2008-08-28 11:00:00,40.62,40.63,40.31,40.43,38600.0,32.9697,32.9779,32.7181,32.8155,38600.0
2008-08-28 11:10:00,40.42,40.52,40.42,40.5,28500.0,32.8074,32.8886,32.8074,32.8723,28500.0
2008-08-28 11:20:00,40.49,40.59,40.2,40.48,93100.0,32.8642,32.9454,32.6288,32.8561,93100.0
2008-08-28 11:30:00,40.48,40.58,40.45,40.53,49100.0,32.8561,32.9373,32.8318,32.8967,49100.0
2008-08-28 11:40:00,40.51,40.55,40.42,40.54,50500.0,32.8805,32.9129,32.8074,32.9048,50500.0
2008-08-28 11:50:00,40.54,40.77,40.2,40.65,60000.0,32.9048,33.0915,32.6288,32.9941,60000.0
2008-08-28 12:00:00,40.63,40.63,40.51,40.54,49200.0,32.9779,32.9779,32.8805,32.9048,49200.0
2008-08-28 12:10:00,40.55,40.57,40.46,40.49,46100.0,32.9129,32.9292,32.8399,32.8642,46100.0
2008-08-28 12:20:00,40.49,40.61,40.48,40.61,40500.0,32.8642,32.9616,32.8561,32.9616,40500.0
2008-08-28 12:30:00,40.6,40.62,40.4,40.45,49500.0,32.9535,32.9697,32.7912,32.8318,49500.0
2008-08-28 12:40:00,40.45,40.52,40.33,40.34,44400.0,32.8318,32.8886,32.7344,32.7425,44400.0
2008-08-28 12:50:00,40.33,40.42,40.3,40.36,42100.0,32.7344,32.8074,32.71,32.7587,42100.0
2008-08-28 13:00:00,40.37,40.44,40.32,40.42,39400.0,32.7668,32.8236,32.7262,32.8074,39400.0
2008-08-28 13:10:00,40.43,40.46,40.34,40.41,27300.0,32.8155,32.8399,32.7425,32.7993,27300.0
2008-08-28 13:20:00,40.41,40.44,40.31,40.39,39200.0,32.7993,32.8236,32.7181,32.7831,39200.0
2008-08-28 13:30:00,40.4,40.48,40.36,40.43,30400.0,32.7912,32.8561,32.7587,32.8155,30400.0
2008-08-28 13:40:00,40.43,40.49,40.39,40.41,50600.0,32.8155,32.8642,32.7831,32.7993,50600.0
2008-08-28 13:50:00,40.41,40.5,40.4,40.49,31100.0,32.7993,32.8723,32.7912,32.8642,31100.0
2008-08-28 14:00:00,40.5,40.5,40.38,40.39,81600.0,32.8723,32.8723,32.7749,32.7831,81600.0
2008-08-28 14:10:00,40.4,40.61,40.4,40.6,59000.0,32.7912,32.9616,32.7912,32.9535,59000.0
2008-08-28 14:20:00,40.58,40.65,40.54,40.63,57900.0,32.9373,32.9941,32.9048,32.9779,57900.0
2008-08-28 14:30:00,40.63,40.73,40.63,40.72,52600.0,32.9779,33.059,32.9779,33.0509,52600.0
2008-08-28 14:40:00,40.71,40.73,40.68,40.69,45200.0,33.0428,33.059,33.0184,33.0266,45200.0
2008-08-28 14:50:00,40.69,40.81,40.68,40.74,94100.0,33.0266,33.124,33.0184,33.0671,94100.0
2008-08-28 15:00:00,40.73,40.8,40.66,40.79,72100.0,33.059,33.1158,33.0022,33.1077,72100.0
2008-08-28 15:10:00,40.78,40.78,40.66,40.67,47700.0,33.0996,33.0996,33.0022,33.0103,47700.0
2008-08-28 15:20:00,40.67,40.8,40.55,40.8,274300.0,33.0103,33.1158,32.9129,33.1158,274300.0
2008-08-28 15:30:00,40.79,40.82,40.63,40.66,170400.0,33.1077,33.1321,32.9779,33.0022,170400.0
2008-08-28 15:40:00,40.67,40.74,40.52,40.54,297800.0,33.0103,33.0671,32.8886,32.9048,297800.0
2008-08-28 15:50:00,40.52,40.55,40.28,40.38,520900.0,32.8886,32.9129,32.6938,32.7749,520900.0
2008-08-29 09:30:00,39.83,40.58,39.8,40.39,68600.0,32.3285,32.9373,32.3042,32.7831,68600.0
2008-08-29 09:40:00,40.38,40.8,40.34,40.72,64600.0,32.7749,33.1158,32.7425,33.0509,64600.0
2008-08-29 09:50:00,40.7,40.81,40.58,40.71,73900.0,33.0347,33.124,32.9373,33.0428,73900.0
2008-08-29 10:00:00,40.73,40.74,40.63,40.71,59300.0,33.059,33.0671,32.9779,33.0428,59300.0
2008-08-29 10:10:00,40.7,40.79,40.56,40.6,68100.0,33.0347,33.1077,32.921,32.9535,68100.0
2008-08-29 10:20:00,40.58,40.6,40.36,40.41,54800.0,32.9373,32.9535,32.7587,32.7993,54800.0
2008-08-29 10:30:00,40.42,40.45,40.36,40.4,78300.0,32.8074,32.8318,32.7587,32.7912,78300.0
2008-08-29 10:40:00,40.42,40.42,40.31,40.33,48700.0,32.8074,32.8074,32.7181,32.7344,48700.0
2008-08-29 10:50:00,40.33,40.35,40.3,40.32,40600.0,32.7344,32.7506,32.71,32.7262,40600.0
2008-08-29 11:00:00,40.32,40.56,40.3,40.56,99200.0,32.7262,32.921,32.71,32.921,99200.0
2008-08-29 11:10:00,40.56,40.72,40.49,40.66,45700.0,32.921,33.0509,32.8642,33.0022,45700.0
2008-08-29 11:20:00,40.65,40.66,40.54,40.61,26000.0,32.9941,33.0022,32.9048,32.9616,26000.0
2008-08-29 11:30:00,40.58,40.62,40.46,40.46,81700.0,32.9373,32.9697,32.8399,32.8399,81700.0
2008-08-29 11:40:00,40.46,40.6,40.45,40.58,53000.0,32.8399,32.9535,32.8318,32.9373,53000.0
2008-08-29 11:50:00,40.57,40.72,40.57,40.64,48400.0,32.9292,33.0509,32.9292,32.986,48400.0
2008-08-29 12:00:00,40.64,40.71,40.63,40.66,52200.0,32.986,33.0428,32.9779,33.0022,52200.0
2008-08-29 12:10:00,40.66,40.81,40.65,40.8,65300.0,33.0022,33.124,32.9941,33.1158,65300.0
2008-08-29 12:20:00,40.76,40.93,40.71,40.81,68900.0,33.0834,33.2214,33.0428,33.124,68900.0
2008-08-29 12:30:00,40.82,40.9,40.77,40.87,35100.0,33.1321,33.197,33.0915,33.1727,35100.0
2008-08-29 12:40:00,40.86,40.88,40.71,40.74,36300.0,33.1645,33.1808,33.0428,33.0671,36300.0
2008-08-29 12:50:00,40.75,40.95,40.74,40.93,52000.0,33.0753,33.2376,33.0671,33.2214,52000.0
2008-08-29 13:00:00,40.94,41.0,40.9,41.0,53100.0,33.2295,33.2782,33.197,33.2782,53100.0
2008-08-29 13:10:00,41.0,41.04,40.94,40.99,30600.0,33.2782,33.3106,33.2295,33.2701,30600.0
2008-08-29 13:20:00,41.01,41.11,40.95,41.08,28700.0,33.2863,33.3675,33.2376,33.3431,28700.0
2008-08-29 13:30:00,41.06,41.1,40.95,41.01,63500.0,33.3269,33.3593,33.2376,33.2863,63500.0
2008-08-29 13:40:00,41.02,41.03,40.97,41.02,24800.0,33.2944,33.3025,33.2538,33.2944,24800.0
2008-08-29 13:50:00,41.03,41.03,40.87,40.93,36400.0,33.3025,33.3025,33.1727,33.2214,36400.0
2008-08-29 14:00:00,40.93,40.96,40.88,40.89,21000.0,33.2214,33.2457,33.1808,33.1889,21000.0
2008-08-29 14:10:00,40.9,41.03,40.88,41.02,34400.0,33.197,33.3025,33.1808,33.2944,34400.0
2008-08-29 14:20:00,41.02,41.11,40.95,41.1,52900.0,33.2944,33.3675,33.2376,33.3593,52900.0
2008-08-29 14:30:00,41.09,41.12,41.07,41.07,41500.0,33.3512,33.3756,33.335,33.335,41500.0
2008-08-29 14:40:00,41.06,41.09,41.0,41.02,19800.0,33.3269,33.3512,33.2782,33.2944,19800.0
2008-08-29 14:50:00,41.02,41.07,41.0,41.05,45600.0,33.2944,33.335,33.2782,33.3188,45600.0
2008-08-29 15:00:00,41.04,41.04,40.9,40.94,156500.0,33.3106,33.3106,33.197,33.2295,156500.0
2008-08-29 15:10:00,40.93,40.93,40.8,40.81,51200.0,33.2214,33.2214,33.1158,33.124,51200.0
2008-08-29 15:20:00,40.81,40.83,40.72,40.72,60500.0,33.124,33.1402,33.0509,33.0509,60500.0
2008-08-29 15:30:00,40.7,40.88,40.69,40.8,93000.0,33.0347,33.1808,33.0266,33.1158,93000.0
2008-08-29 15:40:00,40.79,40.82,40.75,40.75,90200.0,33.1077,33.1321,33.0753,33.0753,90200.0
2008-08-29 15:50:00,40.75,40.75,40.64,40.7,167900.0,33.0753,33.0753,32.986,33.0347,167900.0
2008-09-02 09:30:00,41.04,42.56,41.04,42.55,129300.0,33.3106,34.5444,33.3106,34.5363,129300.0
2008-09-02 09:40:00,42.55,43.07,42.53,43.01,216700.0,34.5363,34.9583,34.52,34.9096,216700.0
2008-09-02 09:50:00,43.01,43.01,42.19,42.19,266200.0,34.9096,34.9096,34.2441,34.2441,266200.0
2008-09-02 10:00:00,42.2,42.32,42.09,42.15,261800.0,34.2522,34.3496,34.1629,34.2116,261800.0
2008-09-02 10:10:00,42.15,42.17,41.6,41.62,222200.0,34.2116,34.2278,33.7652,33.7814,222200.0
2008-09-02 10:20:00,41.61,41.69,41.39,41.68,169900.0,33.7733,33.8382,33.5947,33.8301,169900.0
2008-09-02 10:30:00,41.68,41.85,41.63,41.72,124600.0,33.8301,33.9681,33.7895,33.8626,124600.0
2008-09-02 10:40:00,41.72,41.77,41.55,41.75,138800.0,33.8626,33.9032,33.7246,33.8869,138800.0
2008-09-02 10:50:00,41.74,41.92,41.69,41.9,46400.0,33.8788,34.0249,33.8382,34.0087,46400.0
2008-09-02 11:00:00,41.91,41.94,41.83,41.84,43300.0,34.0168,34.0411,33.9519,33.96,43300.0
2008-09-02 11:10:00,41.84,41.94,41.82,41.91,36400.0,33.96,34.0411,33.9437,34.0168,36400.0
2008-09-02 11:20:00,41.93,41.99,41.73,41.88,59300.0,34.033,34.0817,33.8707,33.9924,59300.0
2008-09-02 11:30:00,41.88,42.0,41.87,41.99,52500.0,33.9924,34.0898,33.9843,34.0817,52500.0
2008-09-02 11:40:00,42.0,42.01,41.89,41.92,82800.0,34.0898,34.098,34.0006,34.0249,82800.0
2008-09-02 11:50:00,41.94,41.98,41.82,41.89,80900.0,34.0411,34.0736,33.9437,34.0006,80900.0
2008-09-02 12:00:00,41.89,41.98,41.88,41.95,58000.0,34.0006,34.0736,33.9924,34.0493,58000.0
2008-09-02 12:10:00,41.94,42.0,41.93,41.95,48700.0,34.0411,34.0898,34.033,34.0493,48700.0
2008-09-02 12:20:00,41.94,41.99,41.67,41.73,68800.0,34.0411,34.0817,33.822,33.8707,68800.0
2008-09-02 12:30:00,41.73,41.73,41.61,41.64,45600.0,33.8707,33.8707,33.7733,33.7976,45600.0
2008-09-02 12:40:00,41.64,41.79,41.57,41.74,78100.0,33.7976,33.9194,33.7408,33.8788,78100.0
2008-09-02 12:50:00,41.74,42.0,41.74,41.98,88100.0,33.8788,34.0898,33.8788,34.0736,88100.0
2008-09-02 13:00:00,41.96,41.97,41.83,41.96,58100.0,34.0574,34.0655,33.9519,34.0574,58100.0
2008-09-02 13:10:00,41.95,42.0,41.92,41.99,59600.0,34.0493,34.0898,34.0249,34.0817,59600.0
2008-09-02 13:20:00,41.99,42.0,41.96,42.0,68900.0,34.0817,34.0898,34.0574,34.0898,68900.0
2008-09-02 13:30:00,42.0,42.01,41.98,42.0,75300.0,34.0898,34.098,34.0736,34.0898,75300.0
2008-09-02 13:40:00,42.0,42.0,41.83,41.89,79400.0,34.0898,34.0898,33.9519,34.0006,79400.0
2008-09-02 13:50:00,41.88,41.89,41.53,41.63,79200.0,33.9924,34.0006,33.7084,33.7895,79200.0
2008-09-02 14:00:00,41.63,41.78,41.52,41.53,78800.0,33.7895,33.9113,33.7002,33.7084,78800.0
2008-09-02 14:10:00,41.5,41.53,41.36,41.4,75800.0,33.684,33.7084,33.5704,33.6028,75800.0
2008-09-02 14:20:00,41.4,41.54,41.31,41.41,58600.0,33.6028,33.7165,33.5298,33.611,58600.0
2008-09-02 14:30:00,41.4,41.54,41.38,41.38,46000.0,33.6028,33.7165,33.5866,33.5866,46000.0
2008-09-02 14:40:00,41.37,41.46,41.34,41.35,74500.0,33.5785,33.6515,33.5541,33.5623,74500.0
2008-09-02 14:50:00,41.34,41.35,41.1,41.13,109100.0,33.5541,33.5623,33.3593,33.3837,109100.0
2008-09-02 15:00:00,41.13,41.35,41.11,41.28,99000.0,33.3837,33.5623,33.3675,33.5054,99000.0
2008-09-02 15:10:00,41.29,41.35,41.21,41.26,128700.0,33.5136,33.5623,33.4486,33.4892,128700.0
2008-09-02 15:20:00,41.26,41.3,41.12,41.13,130400.0,33.4892,33.5217,33.3756,33.3837,130400.0
2008-09-02 15:30:00,41.13,41.22,41.06,41.06,147200.0,33.3837,33.4567,33.3269,33.3269,147200.0
2008-09-02 15:40:00,41.06,41.07,40.89,41.03,210300.0,33.3269,33.335,33.1889,33.3025,210300.0
2008-09-02 15:50:00,41.03,41.19,41.0,41.11,288500.0,33.3025,33.4324,33.2782,33.3675,288500.0
2008-09-03 09:30:00,40.53,40.99,40.15,40.22,67800.0,32.8967,33.2701,32.5883,32.6451,67800.0
2008-09-03 09:40:00,40.19,40.43,40.13,40.39,53800.0,32.6207,32.8155,32.572,32.7831,53800.0
2008-09-03 09:50:00,40.39,40.56,40.39,40.52,52000.0,32.7831,32.921,32.7831,32.8886,52000.0
2008-09-03 10:00:00,40.52,40.74,40.37,40.42,52800.0,32.8886,33.0671,32.7668,32.8074,52800.0
2008-09-03 10:10:00,40.41,40.73,40.4,40.64,79300.0,32.7993,33.059,32.7912,32.986,79300.0
2008-09-03 10:20:00,40.62,40.91,40.55,40.7,44300.0,32.9697,33.2051,32.9129,33.0347,44300.0
2008-09-03 10:30:00,40.71,40.99,40.71,40.98,29200.0,33.0428,33.2701,33.0428,33.2619,29200.0
2008-09-03 10:40:00,40.97,41.07,40.82,40.9,105100.0,33.2538,33.335,33.1321,33.197,105100.0
2008-09-03 10:50:00,40.91,40.92,40.7,40.89,80100.0,33.2051,33.2132,33.0347,33.1889,80100.0
2008-09-03 11:00:00,40.89,41.08,40.89,41.0,43000.0,33.1889,33.3431,33.1889,33.2782,43000.0
2008-09-03 11:10:00,40.99,41.04,40.71,40.76,64900.0,33.2701,33.3106,33.0428,33.0834,64900.0
2008-09-03 11:20:00,40.77,40.84,40.68,40.69,52400.0,33.0915,33.1483,33.0184,33.0266,52400.0
2008-09-03 11:30:00,40.7,40.73,40.48,40.63,98700.0,33.0347,33.059,32.8561,32.9779,98700.0
2008-09-03 11:40:00,40.63,40.71,40.55,40.69,32900.0,32.9779,33.0428,32.9129,33.0266,32900.0
2008-09-03 11:50:00,40.69,40.79,40.59,40.76,54000.0,33.0266,33.1077,32.9454,33.0834,54000.0
2008-09-03 12:00:00,40.76,40.82,40.57,40.69,90100.0,33.0834,33.1321,32.9292,33.0266,90100.0
2008-09-03 12:10:00,40.71,40.83,40.54,40.78,48900.0,33.0428,33.1402,32.9048,33.0996,48900.0
2008-09-03 12:20:00,40.76,40.93,40.69,40.89,54200.0,33.0834,33.2214,33.0266,33.1889,54200.0
2008-09-03 12:30:00,40.89,40.9,40.73,40.87,28500.0,33.1889,33.197,33.059,33.1727,28500.0
2008-09-03 12:40:00,40.89,40.9,40.8,40.84,23100.0,33.1889,33.197,33.1158,33.1483,23100.0
2008-09-03 12:50:00,40.86,40.87,40.75,40.81,22200.0,33.1645,33.1727,33.0753,33.124,22200.0
2008-09-03 13:00:00,40.81,40.84,40.68,40.81,27700.0,33.124,33.1483,33.0184,33.124,27700.0
2008-09-03 13:10:00,40.81,40.91,40.79,40.9,28300.0,33.124,33.2051,33.1077,33.197,28300.0
2008-09-03 13:20:00,40.91,40.95,40.77,40.84,25600.0,33.2051,33.2376,33.0915,33.1483,25600.0
2008-09-03 13:30:00,40.84,40.96,40.8,40.95,58400.0,33.1483,33.2457,33.1158,33.2376,58400.0
2008-09-03 13:40:00,40.97,41.21,40.9,41.13,62700.0,33.2538,33.4486,33.197,33.3837,62700.0
2008-09-03 13:50:00,41.13,41.29,41.09,41.09,65900.0,33.3837,33.5136,33.3512,33.3512,65900.0
2008-09-03 14:00:00,41.1,41.35,40.97,41.17,88200.0,33.3593,33.5623,33.2538,33.4162,88200.0
2008-09-03 14:10:00,41.14,41.18,41.05,41.14,42900.0,33.3918,33.4243,33.3188,33.3918,42900.0
2008-09-03 14:20:00,41.14,41.16,40.99,41.12,27800.0,33.3918,33.408,33.2701,33.3756,27800.0
2008-09-03 14:30:00,41.1,41.22,41.02,41.21,38600.0,33.3593,33.4567,33.2944,33.4486,38600.0
2008-09-03 14:40:00,41.21,41.23,41.05,41.06,37200.0,33.4486,33.4649,33.3188,33.3269,37200.0
2008-09-03 14:50:00,41.06,41.06,40.96,40.99,34000.0,33.3269,33.3269,33.2457,33.2701,34000.0
2008-09-03 15:00:00,40.99,41.1,40.94,41.01,75700.0,33.2701,33.3593,33.2295,33.2863,75700.0
2008-09-03 15:10:00,41.01,41.1,40.9,41.07,77600.0,33.2863,33.3593,33.197,33.335,77600.0
2008-09-03 15:20:00,41.07,41.32,41.02,41.11,65000.0,33.335,33.5379,33.2944,33.3675,65000.0
2008-09-03 15:30:00,41.1,41.3,41.04,41.28,45500.0,33.3593,33.5217,33.3106,33.5054,45500.0
2008-09-03 15:40:00,41.27,41.27,41.01,41.04,128200.0,33.4973,33.4973,33.2863,33.3106,128200.0
2008-09-03 15:50:00,41.06,41.21,41.06,41.2,100800.0,33.3269,33.4486,33.3269,33.4405,100800.0
2008-09-04 09:30:00,40.79,41.14,40.68,40.77,57600.0,33.1077,33.3918,33.0184,33.0915,57600.0
2008-09-04 09:40:00,40.73,41.24,40.68,41.21,41000.0,33.059,33.473,33.0184,33.4486,41000.0
2008-09-04 09:50:00,41.2,41.3,41.05,41.05,57000.0,33.4405,33.5217,33.3188,33.3188,57000.0
2008-09-04 10:00:00,41.05,41.5,41.05,41.42,69400.0,33.3188,33.684,33.3188,33.6191,69400.0
2008-09-04 10:10:00,41.42,41.47,41.28,41.32,22000.0,33.6191,33.6597,33.5054,33.5379,22000.0
2008-09-04 10:20:00,41.32,41.38,41.22,41.24,29000.0,33.5379,33.5866,33.4567,33.473,29000.0
2008-09-04 10:30:00,41.22,41.26,40.97,41.15,109200.0,33.4567,33.4892,33.2538,33.3999,109200.0
2008-09-04 10:40:00,41.15,41.16,40.95,40.98,128800.0,33.3999,33.408,33.2376,33.2619,128800.0
2008-09-04 10:50:00,40.95,41.11,40.94,41.11,66200.0,33.2376,33.3675,33.2295,33.3675,66200.0
2008-09-04 11:00:00,41.1,41.13,41.01,41.07,64200.0,33.3593,33.3837,33.2863,33.335,64200.0
2008-09-04 11:10:00,41.06,41.16,40.97,41.14,67100.0,33.3269,33.408,33.2538,33.3918,67100.0
2008-09-04 11:20:00,41.12,41.15,40.88,40.9,92100.0,33.3756,33.3999,33.1808,33.197,92100.0
2008-09-04 11:30:00,40.9,40.9,40.68,40.69,196300.0,33.197,33.197,33.0184,33.0266,196300.0
2008-09-04 11:40:00,40.7,40.72,40.54,40.6,46100.0,33.0347,33.0509,32.9048,32.9535,46100.0
2008-09-04 11:50:00,40.59,40.75,40.56,40.59,65800.0,32.9454,33.0753,32.921,32.9454,65800.0
2008-09-04 12:00:00,40.6,40.66,40.59,40.63,25100.0,32.9535,33.0022,32.9454,32.9779,25100.0
2008-09-04 12:10:00,40.63,40.69,40.6,40.63,55900.0,32.9779,33.0266,32.9535,32.9779,55900.0
2008-09-04 12:20:00,40.63,40.67,40.59,40.6,20600.0,32.9779,33.0103,32.9454,32.9535,20600.0
2008-09-04 12:30:00,40.61,40.73,40.59,40.65,41100.0,32.9616,33.059,32.9454,32.9941,41100.0
2008-09-04 12:40:00,40.63,40.69,40.61,40.64,49100.0,32.9779,33.0266,32.9616,32.986,49100.0
2008-09-04 12:50:00,40.64,40.68,40.57,40.65,43600.0,32.986,33.0184,32.9292,32.9941,43600.0
2008-09-04 13:00:00,40.66,40.67,40.59,40.63,43600.0,33.0022,33.0103,32.9454,32.9779,43600.0
2008-09-04 13:10:00,40.63,40.69,40.57,40.59,68600.0,32.9779,33.0266,32.9292,32.9454,68600.0
2008-09-04 13:20:00,40.59,40.6,40.27,40.34,97900.0,32.9454,32.9535,32.6857,32.7425,97900.0
2008-09-04 13:30:00,40.33,40.33,40.15,40.22,81000.0,32.7344,32.7344,32.5883,32.6451,81000.0
2008-09-04 13:40:00,40.22,40.22,40.06,40.12,134500.0,32.6451,32.6451,32.5152,32.5639,134500.0
2008-09-04 13:50:00,40.1,40.16,40.06,40.16,55300.0,32.5477,32.5964,32.5152,32.5964,55300.0
2008-09-04 14:00:00,40.15,40.19,40.03,40.04,102600.0,32.5883,32.6207,32.4909,32.499,102600.0
2008-09-04 14:10:00,40.04,40.08,39.81,39.82,66400.0,32.499,32.5314,32.3123,32.3204,66400.0
2008-09-04 14:20:00,39.83,40.01,39.79,39.93,75800.0,32.3285,32.4746,32.2961,32.4097,75800.0
2008-09-04 14:30:00,39.91,39.91,39.67,39.81,105300.0,32.3935,32.3935,32.1987,32.3123,105300.0
2008-09-04 14:40:00,39.81,39.94,39.75,39.77,44700.0,32.3123,32.4178,32.2636,32.2798,44700.0
2008-09-04 14:50:00,39.77,39.84,39.73,39.84,59700.0,32.2798,32.3366,32.2474,32.3366,59700.0
2008-09-04 15:00:00,39.85,40.42,39.82,39.96,83400.0,32.3448,32.8074,32.3204,32.434,83400.0
2008-09-04 15:10:00,39.96,40.21,39.95,39.97,105000.0,32.434,32.637,32.4259,32.4422,105000.0
2008-09-04 15:20:00,39.96,40.11,39.87,40.06,64800.0,32.434,32.5558,32.361,32.5152,64800.0
2008-09-04 15:30:00,40.05,40.15,39.9,39.9,103200.0,32.5071,32.5883,32.3853,32.3853,103200.0
2008-09-04 15:40:00,39.9,40.01,39.8,40.0,219500.0,32.3853,32.4746,32.3042,32.4665,219500.0
2008-09-04 15:50:00,39.99,40.09,39.67,39.81,312900.0,32.4584,32.5396,32.1987,32.3123,312900.0
2008-09-05 09:30:00,39.35,39.68,39.06,39.61,62800.0,31.9389,32.2068,31.7036,32.15,62800.0
2008-09-05 09:40:00,39.61,39.98,39.35,39.86,85200.0,32.15,32.4503,31.9389,32.3529,85200.0
2008-09-05 09:50:00,39.87,39.95,39.63,39.63,120700.0,32.361,32.4259,32.1662,32.1662,120700.0
2008-09-05 10:00:00,39.66,39.75,39.29,39.39,56300.0,32.1906,32.2636,31.8902,31.9714,56300.0
2008-09-05 10:10:00,39.38,39.38,39.08,39.17,45500.0,31.9633,31.9633,31.7198,31.7928,45500.0
2008-09-05 10:20:00,39.18,39.3,39.04,39.13,42900.0,31.801,31.8984,31.6873,31.7604,42900.0
2008-09-05 10:30:00,39.12,39.13,38.55,38.7,288600.0,31.7523,31.7604,31.2896,31.4114,288600.0
2008-09-05 10:40:00,38.7,38.89,38.48,38.48,79000.0,31.4114,31.5656,31.2328,31.2328,79000.0
2008-09-05 10:50:00,38.5,38.51,38.01,38.13,193200.0,31.249,31.2571,30.8513,30.9487,193200.0
2008-09-05 11:00:00,38.12,38.5,38.11,38.49,93900.0,30.9406,31.249,30.9325,31.2409,93900.0
2008-09-05 11:10:00,38.5,38.67,38.49,38.61,125900.0,31.249,31.387,31.2409,31.3383,125900.0
2008-09-05 11:20:00,38.62,39.17,38.62,39.14,100600.0,31.3464,31.7928,31.3464,31.7685,100600.0
2008-09-05 11:30:00,39.13,39.26,39.03,39.12,80700.0,31.7604,31.8659,31.6792,31.7523,80700.0
2008-09-05 11:40:00,39.11,39.45,39.11,39.45,54800.0,31.7441,32.0201,31.7441,32.0201,54800.0
2008-09-05 11:50:00,39.47,39.71,39.37,39.58,108100.0,32.0363,32.2311,31.9552,32.1256,108100.0
2008-09-05 12:00:00,39.58,39.73,39.55,39.65,68100.0,32.1256,32.2474,32.1013,32.1824,68100.0
2008-09-05 12:10:00,39.65,39.69,39.39,39.48,52800.0,32.1824,32.2149,31.9714,32.0445,52800.0
2008-09-05 12:20:00,39.47,39.61,39.35,39.61,61700.0,32.0363,32.15,31.9389,32.15,61700.0
2008-09-05 12:30:00,39.6,39.71,39.53,39.56,55400.0,32.1419,32.2311,32.085,32.1094,55400.0
2008-09-05 12:40:00,39.57,39.57,39.4,39.49,71300.0,32.1175,32.1175,31.9795,32.0526,71300.0
2008-09-05 12:50:00,39.49,39.52,39.29,39.38,76700.0,32.0526,32.0769,31.8902,31.9633,76700.0
2008-09-05 13:00:00,39.4,39.41,39.22,39.22,166200.0,31.9795,31.9876,31.8334,31.8334,166200.0
2008-09-05 13:10:00,39.22,39.26,38.97,39.03,217800.0,31.8334,31.8659,31.6305,31.6792,217800.0
2008-09-05 13:20:00,39.04,39.08,38.94,39.03,97800.0,31.6873,31.7198,31.6062,31.6792,97800.0
2008-09-05 13:30:00,39.03,39.17,38.77,38.77,106500.0,31.6792,31.7928,31.4682,31.4682,106500.0
2008-09-05 13:40:00,38.77,38.96,38.75,38.76,71800.0,31.4682,31.6224,31.4519,31.4601,71800.0
2008-09-05 13:50:00,38.75,38.95,38.72,38.95,44800.0,31.4519,31.6143,31.4276,31.6143,44800.0
2008-09-05 14:00:00,38.95,38.97,38.78,38.96,58500.0,31.6143,31.6305,31.4763,31.6224,58500.0
2008-09-05 14:10:00,38.94,39.04,38.9,39.04,78200.0,31.6062,31.6873,31.5737,31.6873,78200.0
2008-09-05 14:20:00,39.05,39.11,38.95,39.02,75900.0,31.6954,31.7441,31.6143,31.6711,75900.0
2008-09-05 14:30:00,39.03,39.07,38.99,39.05,95400.0,31.6792,31.7117,31.6467,31.6954,95400.0
2008-09-05 14:40:00,39.04,39.05,38.92,38.96,89400.0,31.6873,31.6954,31.5899,31.6224,89400.0
2008-09-05 14:50:00,38.94,39.04,38.94,39.02,112500.0,31.6062,31.6873,31.6062,31.6711,112500.0
2008-09-05 15:00:00,39.01,39.04,38.95,38.98,153900.0,31.663,31.6873,31.6143,31.6386,153900.0
2008-09-05 15:10:00,38.98,39.02,38.86,38.99,101100.0,31.6386,31.6711,31.5412,31.6467,101100.0
2008-09-05 15:20:00,38.99,38.99,38.86,38.95,101900.0,31.6467,31.6467,31.5412,31.6143,101900.0
2008-09-05 15:30:00,38.94,39.04,38.91,39.03,179600.0,31.6062,31.6873,31.5818,31.6792,179600.0
2008-09-05 15:40:00,39.02,39.05,38.99,39.04,355000.0,31.6711,31.6954,31.6467,31.6873,355000.0
2008-09-05 15:50:00,39.03,39.18,38.98,39.15,509800.0,31.6792,31.801,31.6386,31.7766,509800.0
2008-09-08 09:30:00,41.49,42.43,41.28,41.94,347800.0,33.6759,34.4389,33.5054,34.0411,347800.0
2008-09-08 09:40:00,41.91,42.0,41.4,41.43,382100.0,34.0168,34.0898,33.6028,33.6272,382100.0
2008-09-08 09:50:00,41.43,41.44,40.84,40.91,166200.0,33.6272,33.6353,33.1483,33.2051,166200.0
2008-09-08 10:00:00,40.94,41.2,40.81,40.85,214900.0,33.2295,33.4405,33.124,33.1564,214900.0
2008-09-08 10:10:00,40.89,41.2,40.86,41.14,127700.0,33.1889,33.4405,33.1645,33.3918,127700.0
2008-09-08 10:20:00,41.14,41.22,41.0,41.05,219000.0,33.3918,33.4567,33.2782,33.3188,219000.0
2008-09-08 10:30:00,41.04,41.74,41.02,41.7,193500.0,33.3106,33.8788,33.2944,33.8463,193500.0
2008-09-08 10:40:00,41.7,41.95,41.64,41.9,172700.0,33.8463,34.0493,33.7976,34.0087,172700.0
2008-09-08 10:50:00,41.9,41.92,41.31,41.31,208800.0,34.0087,34.0249,33.5298,33.5298,208800.0
2008-09-08 11:00:00,41.31,41.74,41.21,41.59,214300.0,33.5298,33.8788,33.4486,33.7571,214300.0
2008-09-08 11:10:00,41.61,41.92,41.59,41.72,111500.0,33.7733,34.0249,33.7571,33.8626,111500.0
2008-09-08 11:20:00,41.71,41.94,41.61,41.81,121500.0,33.8545,34.0411,33.7733,33.9356,121500.0
2008-09-08 11:30:00,41.82,42.1,41.82,42.05,115900.0,33.9437,34.171,33.9437,34.1304,115900.0
2008-09-08 11:40:00,42.04,42.12,41.7,41.82,94600.0,34.1223,34.1872,33.8463,33.9437,94600.0
2008-09-08 11:50:00,41.82,41.87,41.44,41.68,78300.0,33.9437,33.9843,33.6353,33.8301,78300.0
2008-09-08 12:00:00,41.68,41.72,41.41,41.45,72200.0,33.8301,33.8626,33.611,33.6434,72200.0
2008-09-08 12:10:00,41.47,41.47,41.24,41.39,139200.0,33.6597,33.6597,33.473,33.5947,139200.0
2008-09-08 12:20:00,41.4,41.58,41.32,41.58,147100.0,33.6028,33.7489,33.5379,33.7489,147100.0
2008-09-08 12:30:00,41.57,41.88,41.53,41.6,109100.0,33.7408,33.9924,33.7084,33.7652,109100.0
2008-09-08 12:40:00,41.6,41.71,41.49,41.5,79000.0,33.7652,33.8545,33.6759,33.684,79000.0
2008-09-08 12:50:00,41.49,41.66,41.45,41.58,68900.0,33.6759,33.8139,33.6434,33.7489,68900.0
2008-09-08 13:00:00,41.58,41.63,41.21,41.21,81500.0,33.7489,33.7895,33.4486,33.4486,81500.0
2008-09-08 13:10:00,41.22,41.43,41.21,41.34,75900.0,33.4567,33.6272,33.4486,33.5541,75900.0
2008-09-08 13:20:00,41.33,41.45,41.25,41.35,53600.0,33.546,33.6434,33.4811,33.5623,53600.0
2008-09-08 13:30:00,41.33,41.4,41.22,41.24,50600.0,33.546,33.6028,33.4567,33.473,50600.0
2008-09-08 13:40:00,41.25,41.27,41.07,41.08,102200.0,33.4811,33.4973,33.335,33.3431,102200.0
2008-09-08 13:50:00,41.08,41.15,40.94,41.09,85500.0,33.3431,33.3999,33.2295,33.3512,85500.0
2008-09-08 14:00:00,41.09,41.29,41.06,41.18,99600.0,33.3512,33.5136,33.3269,33.4243,99600.0
2008-09-08 14:10:00,41.2,41.28,41.06,41.25,67600.0,33.4405,33.5054,33.3269,33.4811,67600.0
2008-09-08 14:20:00,41.22,41.36,41.1,41.31,61200.0,33.4567,33.5704,33.3593,33.5298,61200.0
2008-09-08 14:30:00,41.3,41.38,41.22,41.25,84000.0,33.5217,33.5866,33.4567,33.4811,84000.0
2008-09-08 14:40:00,41.24,41.32,41.18,41.21,120400.0,33.473,33.5379,33.4243,33.4486,120400.0
2008-09-08 14:50:00,41.21,41.28,41.09,41.16,98800.0,33.4486,33.5054,33.3512,33.408,98800.0
2008-09-08 15:00:00,41.13,41.21,41.0,41.04,90300.0,33.3837,33.4486,33.2782,33.3106,90300.0
2008-09-08 15:10:00,41.03,41.4,41.0,41.35,149600.0,33.3025,33.6028,33.2782,33.5623,149600.0
2008-09-08 15:20:00,41.36,41.61,41.34,41.56,182100.0,33.5704,33.7733,33.5541,33.7327,182100.0
2008-09-08 15:30:00,41.57,41.71,41.54,41.65,262400.0,33.7408,33.8545,33.7165,33.8058,262400.0
2008-09-08 15:40:00,41.67,41.82,41.48,41.5,376400.0,33.822,33.9437,33.6678,33.684,376400.0
2008-09-08 15:50:00,41.5,41.55,41.3,41.53,475800.0,33.684,33.7246,33.5217,33.7084,475800.0
2008-09-09 09:30:00,41.11,41.35,40.76,41.3,131400.0,33.3675,33.5623,33.0834,33.5217,131400.0
2008-09-09 09:40:00,41.3,42.21,41.3,42.05,161300.0,33.5217,34.2603,33.5217,34.1304,161300.0
2008-09-09 09:50:00,42.05,42.39,42.0,42.35,123600.0,34.1304,34.4064,34.0898,34.3739,123600.0
2008-09-09 10:00:00,42.32,42.41,41.86,41.87,347100.0,34.3496,34.4226,33.9762,33.9843,347100.0
2008-09-09 10:10:00,41.88,41.88,41.39,41.4,57400.0,33.9924,33.9924,33.5947,33.6028,57400.0
2008-09-09 10:20:00,41.4,41.6,41.37,41.47,116200.0,33.6028,33.7652,33.5785,33.6597,116200.0
2008-09-09 10:30:00,41.45,41.52,41.25,41.4,46700.0,33.6434,33.7002,33.4811,33.6028,46700.0
2008-09-09 10:40:00,41.42,41.5,41.09,41.17,73600.0,33.6191,33.684,33.3512,33.4162,73600.0
2008-09-09 10:50:00,41.19,41.19,40.79,40.98,107100.0,33.4324,33.4324,33.1077,33.2619,107100.0
2008-09-09 11:00:00,40.96,41.29,40.89,40.99,57100.0,33.2457,33.5136,33.1889,33.2701,57100.0
2008-09-09 11:10:00,40.98,41.03,40.75,40.82,39200.0,33.2619,33.3025,33.0753,33.1321,39200.0
2008-09-09 11:20:00,40.84,41.36,40.84,41.26,99600.0,33.1483,33.5704,33.1483,33.4892,99600.0
2008-09-09 11:30:00,41.26,41.26,40.97,41.01,66600.0,33.4892,33.4892,33.2538,33.2863,66600.0
2008-09-09 11:40:00,41.01,41.04,40.88,41.01,60400.0,33.2863,33.3106,33.1808,33.2863,60400.0
2008-09-09 11:50:00,41.03,41.08,40.85,40.87,70500.0,33.3025,33.3431,33.1564,33.1727,70500.0
2008-09-09 12:00:00,40.88,40.98,40.82,40.92,44900.0,33.1808,33.2619,33.1321,33.2132,44900.0
2008-09-09 12:10:00,40.93,41.01,40.79,40.86,66500.0,33.2214,33.2863,33.1077,33.1645,66500.0
2008-09-09 12:20:00,40.88,41.14,40.87,41.0,53100.0,33.1808,33.3918,33.1727,33.2782,53100.0
2008-09-09 12:30:00,40.98,41.13,40.88,41.1,55700.0,33.2619,33.3837,33.1808,33.3593,55700.0
2008-09-09 12:40:00,41.08,41.18,40.92,41.1,90600.0,33.3431,33.4243,33.2132,33.3593,90600.0
2008-09-09 12:50:00,41.08,41.13,40.94,41.0,51800.0,33.3431,33.3837,33.2295,33.2782,51800.0
2008-09-09 13:00:00,41.0,41.36,40.99,41.23,97100.0,33.2782,33.5704,33.2701,33.4649,97100.0
2008-09-09 13:10:00,41.25,41.31,41.03,41.08,61200.0,33.4811,33.5298,33.3025,33.3431,61200.0
2008-09-09 13:20:00,41.08,41.15,40.75,40.75,54100.0,33.3431,33.3999,33.0753,33.0753,54100.0
2008-09-09 13:30:00,40.77,40.85,40.61,40.65,59100.0,33.0915,33.1564,32.9616,32.9941,59100.0
2008-09-09 13:40:00,40.64,40.65,40.25,40.3,88300.0,32.986,32.9941,32.6694,32.71,88300.0
2008-09-09 13:50:00,40.29,40.75,40.28,40.73,111900.0,32.7019,33.0753,32.6938,33.059,111900.0
2008-09-09 14:00:00,40.73,40.76,40.4,40.63,122200.0,33.059,33.0834,32.7912,32.9779,122200.0
2008-09-09 14:10:00,40.64,40.7,40.57,40.64,107300.0,32.986,33.0347,32.9292,32.986,107300.0
2008-09-09 14:20:00,40.64,40.9,40.56,40.75,75200.0,32.986,33.197,32.921,33.0753,75200.0
2008-09-09 14:30:00,40.76,40.76,40.4,40.41,55200.0,33.0834,33.0834,32.7912,32.7993,55200.0
2008-09-09 14:40:00,40.41,40.61,40.26,40.61,74700.0,32.7993,32.9616,32.6775,32.9616,74700.0
2008-09-09 14:50:00,40.61,40.61,40.16,40.27,62100.0,32.9616,32.9616,32.5964,32.6857,62100.0
2008-09-09 15:00:00,40.29,40.29,40.07,40.18,64500.0,32.7019,32.7019,32.5233,32.6126,64500.0
2008-09-09 15:10:00,40.17,40.26,40.07,40.11,68100.0,32.6045,32.6775,32.5233,32.5558,68100.0
2008-09-09 15:20:00,40.09,40.21,40.04,40.17,66100.0,32.5396,32.637,32.499,32.6045,66100.0
2008-09-09 15:30:00,40.18,40.35,40.07,40.18,106400.0,32.6126,32.7506,32.5233,32.6126,106400.0
2008-09-09 15:40:00,40.18,40.2,39.79,39.79,288600.0,32.6126,32.6288,32.2961,32.2961,288600.0
2008-09-09 15:50:00,39.79,39.86,39.56,39.57,406100.0,32.2961,32.3529,32.1094,32.1175,406100.0
2008-09-10 09:30:00,39.89,40.02,39.05,39.05,98100.0,32.3772,32.4827,31.6954,31.6954,98100.0
2008-09-10 09:40:00,39.1,39.47,38.69,39.39,122700.0,31.736,32.0363,31.4032,31.9714,122700.0
2008-09-10 09:50:00,39.37,39.74,39.18,39.55,116500.0,31.9552,32.2555,31.801,32.1013,116500.0
2008-09-10 10:00:00,39.55,39.67,39.35,39.38,108800.0,32.1013,32.1987,31.9389,31.9633,108800.0
2008-09-10 10:10:00,39.38,39.39,39.07,39.1,114400.0,31.9633,31.9714,31.7117,31.736,114400.0
2008-09-10 10:20:00,39.1,39.15,38.96,38.96,51100.0,31.736,31.7766,31.6224,31.6224,51100.0
2008-09-10 10:30:00,38.96,39.16,38.81,38.98,96800.0,31.6224,31.7847,31.5006,31.6386,96800.0
2008-09-10 10:40:00,39.0,39.0,38.46,38.46,80200.0,31.6549,31.6549,31.2166,31.2166,80200.0
2008-09-10 10:50:00,38.45,38.62,38.2,38.22,109000.0,31.2084,31.3464,31.0055,31.0218,109000.0
2008-09-10 11:00:00,38.22,38.44,37.93,38.39,133300.0,31.0218,31.2003,30.7864,31.1597,133300.0
2008-09-10 11:10:00,38.37,38.43,38.19,38.41,87400.0,31.1435,31.1922,30.9974,31.176,87400.0
2008-09-10 11:20:00,38.42,38.5,38.31,38.4,60400.0,31.1841,31.249,31.0948,31.1679,60400.0
2008-09-10 11:30:00,38.4,38.88,38.35,38.7,97400.0,31.1679,31.5575,31.1273,31.4114,97400.0
2008-09-10 11:40:00,38.69,39.01,38.66,38.99,89900.0,31.4032,31.663,31.3789,31.6467,89900.0
2008-09-10 11:50:00,38.99,39.11,38.72,38.89,65600.0,31.6467,31.7441,31.4276,31.5656,65600.0
2008-09-10 12:00:00,38.91,39.13,38.79,39.11,83100.0,31.5818,31.7604,31.4844,31.7441,83100.0
2008-09-10 12:10:00,39.12,39.22,39.07,39.14,113900.0,31.7523,31.8334,31.7117,31.7685,113900.0
2008-09-10 12:20:00,39.14,39.24,38.98,39.02,88700.0,31.7685,31.8497,31.6386,31.6711,88700.0
2008-09-10 12:30:00,39.01,39.3,39.01,39.22,64900.0,31.663,31.8984,31.663,31.8334,64900.0
2008-09-10 12:40:00,39.23,39.33,39.12,39.18,55200.0,31.8415,31.9227,31.7523,31.801,55200.0
2008-09-10 12:50:00,39.19,39.26,39.1,39.17,39300.0,31.8091,31.8659,31.736,31.7928,39300.0
2008-09-10 13:00:00,39.17,39.19,39.03,39.03,52800.0,31.7928,31.8091,31.6792,31.6792,52800.0
2008-09-10 13:10:00,39.06,39.15,39.02,39.1,42400.0,31.7036,31.7766,31.6711,31.736,42400.0
2008-09-10 13:20:00,39.1,39.11,38.81,38.82,104300.0,31.736,31.7441,31.5006,31.5088,104300.0
2008-09-10 13:30:00,38.82,39.05,38.74,38.99,73800.0,31.5088,31.6954,31.4438,31.6467,73800.0
2008-09-10 13:40:00,39.0,39.03,38.92,38.98,74000.0,31.6549,31.6792,31.5899,31.6386,74000.0
2008-09-10 13:50:00,38.95,39.04,38.9,38.93,54400.0,31.6143,31.6873,31.5737,31.598,54400.0
2008-09-10 14:00:00,38.94,39.3,38.92,39.3,59300.0,31.6062,31.8984,31.5899,31.8984,59300.0
2008-09-10 14:10:00,39.3,39.51,39.26,39.47,104100.0,31.8984,32.0688,31.8659,32.0363,104100.0
2008-09-10 14:20:00,39.48,39.54,39.36,39.43,62000.0,32.0445,32.0932,31.9471,32.0039,62000.0
2008-09-10 14:30:00,39.44,39.6,39.42,39.46,85300.0,32.012,32.1419,31.9958,32.0282,85300.0
2008-09-10 14:40:00,39.48,39.52,39.36,39.44,70900.0,32.0445,32.0769,31.9471,32.012,70900.0
2008-09-10 14:50:00,39.44,39.45,39.17,39.28,99300.0,32.012,32.0201,31.7928,31.8821,99300.0
2008-09-10 15:00:00,39.29,39.43,39.23,39.25,147000.0,31.8902,32.0039,31.8415,31.8578,147000.0
2008-09-10 15:10:00,39.26,39.43,39.12,39.37,114500.0,31.8659,32.0039,31.7523,31.9552,114500.0
2008-09-10 15:20:00,39.37,39.38,39.03,39.14,197400.0,31.9552,31.9633,31.6792,31.7685,197400.0
2008-09-10 15:30:00,39.14,39.22,38.85,38.85,158000.0,31.7685,31.8334,31.5331,31.5331,158000.0
2008-09-10 15:40:00,38.85,39.12,38.85,39.04,281800.0,31.5331,31.7523,31.5331,31.6873,281800.0
2008-09-10 15:50:00,39.03,39.12,38.96,39.06,293400.0,31.6792,31.7523,31.6224,31.7036,293400.0
2008-09-11 09:30:00,38.1,38.7,37.68,37.75,135700.0,30.9244,31.4114,30.5835,30.6403,135700.0
2008-09-11 09:40:00,37.77,37.81,37.22,37.49,206200.0,30.6565,30.689,30.2101,30.4292,206200.0
2008-09-11 09:50:00,37.5,37.84,37.48,37.55,213800.0,30.4374,30.7133,30.4211,30.4779,213800.0
2008-09-11 10:00:00,37.55,38.12,37.48,38.08,162100.0,30.4779,30.9406,30.4211,30.9081,162100.0
2008-09-11 10:10:00,38.09,38.31,38.02,38.16,198800.0,30.9162,31.0948,30.8594,30.9731,198800.0
2008-09-11 10:20:00,38.17,38.46,38.09,38.35,99500.0,30.9812,31.2166,30.9162,31.1273,99500.0
2008-09-11 10:30:00,38.36,38.37,38.09,38.26,125700.0,31.1354,31.1435,30.9162,31.0542,125700.0
2008-09-11 10:40:00,38.31,38.74,38.31,38.63,92200.0,31.0948,31.4438,31.0948,31.3545,92200.0
2008-09-11 10:50:00,38.63,38.89,38.5,38.56,144600.0,31.3545,31.5656,31.249,31.2977,144600.0
2008-09-11 11:00:00,38.55,38.71,38.5,38.5,91000.0,31.2896,31.4195,31.249,31.249,91000.0
2008-09-11 11:10:00,38.51,38.55,38.35,38.35,116400.0,31.2571,31.2896,31.1273,31.1273,116400.0
2008-09-11 11:20:00,38.33,38.34,37.99,38.13,93500.0,31.111,31.1192,30.8351,30.9487,93500.0
2008-09-11 11:30:00,38.12,38.41,38.11,38.36,167200.0,30.9406,31.176,30.9325,31.1354,167200.0
2008-09-11 11:40:00,38.33,38.44,38.3,38.37,63200.0,31.111,31.2003,31.0867,31.1435,63200.0
2008-09-11 11:50:00,38.38,38.51,38.28,38.44,83000.0,31.1516,31.2571,31.0705,31.2003,83000.0
2008-09-11 12:00:00,38.42,38.67,38.42,38.62,153500.0,31.1841,31.387,31.1841,31.3464,153500.0
2008-09-11 12:10:00,38.61,38.61,38.53,38.53,85000.0,31.3383,31.3383,31.2734,31.2734,85000.0
2008-09-11 12:20:00,38.53,38.63,38.45,38.5,53800.0,31.2734,31.3545,31.2084,31.249,53800.0
2008-09-11 12:30:00,38.5,38.63,38.18,38.18,88600.0,31.249,31.3545,30.9893,30.9893,88600.0
2008-09-11 12:40:00,38.17,38.37,38.1,38.22,42200.0,30.9812,31.1435,30.9244,31.0218,42200.0
2008-09-11 12:50:00,38.22,38.43,38.22,38.37,54200.0,31.0218,31.1922,31.0218,31.1435,54200.0
2008-09-11 13:00:00,38.34,38.39,38.07,38.12,45400.0,31.1192,31.1597,30.9,30.9406,45400.0
2008-09-11 13:10:00,38.12,38.15,37.93,38.11,56600.0,30.9406,30.9649,30.7864,30.9325,56600.0
2008-09-11 13:20:00,38.11,38.18,37.91,38.13,77000.0,30.9325,30.9893,30.7701,30.9487,77000.0
2008-09-11 13:30:00,38.13,38.36,38.13,38.3,48300.0,30.9487,31.1354,30.9487,31.0867,48300.0
2008-09-11 13:40:00,38.31,38.44,38.23,38.35,55000.0,31.0948,31.2003,31.0299,31.1273,55000.0
2008-09-11 13:50:00,38.36,38.6,38.35,38.48,53600.0,31.1354,31.3302,31.1273,31.2328,53600.0
2008-09-11 14:00:00,38.48,38.81,38.39,38.69,68600.0,31.2328,31.5006,31.1597,31.4032,68600.0
2008-09-11 14:10:00,38.69,38.87,38.55,38.77,57000.0,31.4032,31.5493,31.2896,31.4682,57000.0
2008-09-11 14:20:00,38.76,38.93,38.74,38.88,75300.0,31.4601,31.598,31.4438,31.5575,75300.0
2008-09-11 14:30:00,38.87,38.97,38.76,38.9,58400.0,31.5493,31.6305,31.4601,31.5737,58400.0
2008-09-11 14:40:00,38.9,39.13,38.8,39.04,88600.0,31.5737,31.7604,31.4925,31.6873,88600.0
2008-09-11 14:50:00,39.05,39.07,38.65,38.69,59700.0,31.6954,31.7117,31.3708,31.4032,59700.0
2008-09-11 15:00:00,38.68,38.92,38.68,38.79,101100.0,31.3951,31.5899,31.3951,31.4844,101100.0
2008-09-11 15:10:00,38.8,38.82,38.41,38.42,176900.0,31.4925,31.5088,31.176,31.1841,176900.0
2008-09-11 15:20:00,38.44,38.6,38.4,38.42,147700.0,31.2003,31.3302,31.1679,31.1841,147700.0
2008-09-11 15:30:00,38.42,38.59,38.3,38.58,101800.0,31.1841,31.3221,31.0867,31.314,101800.0
2008-09-11 15:40:00,38.58,38.89,38.47,38.85,123200.0,31.314,31.5656,31.2247,31.5331,123200.0
2008-09-11 15:50:00,38.84,39.24,38.79,39.17,305200.0,31.525,31.8497,31.4844,31.7928,305200.0
2008-09-12 09:30:00,38.48,38.76,38.11,38.22,67600.0,31.2328,31.4601,30.9325,31.0218,67600.0
2008-09-12 09:40:00,38.21,38.64,38.13,38.32,52700.0,31.0136,31.3627,30.9487,31.1029,52700.0
2008-09-12 09:50:00,38.29,38.79,38.19,38.29,128400.0,31.0786,31.4844,30.9974,31.0786,128400.0
2008-09-12 10:00:00,38.31,38.51,38.2,38.42,90000.0,31.0948,31.2571,31.0055,31.1841,90000.0
2008-09-12 10:10:00,38.42,38.55,38.18,38.48,73800.0,31.1841,31.2896,30.9893,31.2328,73800.0
2008-09-12 10:20:00,38.46,38.59,38.27,38.27,42900.0,31.2166,31.3221,31.0623,31.0623,42900.0
2008-09-12 10:30:00,38.29,38.4,38.19,38.26,72100.0,31.0786,31.1679,30.9974,31.0542,72100.0
2008-09-12 10:40:00,38.27,38.54,38.25,38.45,100400.0,31.0623,31.2815,31.0461,31.2084,100400.0
2008-09-12 10:50:00,38.45,38.63,38.32,38.6,75100.0,31.2084,31.3545,31.1029,31.3302,75100.0
2008-09-12 11:00:00,38.57,38.69,38.44,38.62,55400.0,31.3058,31.4032,31.2003,31.3464,55400.0
2008-09-12 11:10:00,38.62,39.19,38.59,39.02,103600.0,31.3464,31.8091,31.3221,31.6711,103600.0
2008-09-12 11:20:00,39.02,39.18,38.93,38.96,40800.0,31.6711,31.801,31.598,31.6224,40800.0
2008-09-12 11:30:00,38.95,38.95,38.78,38.84,36700.0,31.6143,31.6143,31.4763,31.525,36700.0
2008-09-12 11:40:00,38.81,38.81,38.5,38.69,65200.0,31.5006,31.5006,31.249,31.4032,65200.0
2008-09-12 11:50:00,38.69,38.72,38.5,38.62,32200.0,31.4032,31.4276,31.249,31.3464,32200.0
2008-09-12 12:00:00,38.62,38.67,38.54,38.63,24700.0,31.3464,31.387,31.2815,31.3545,24700.0
2008-09-12 12:10:00,38.63,38.72,38.52,38.68,42200.0,31.3545,31.4276,31.2653,31.3951,42200.0
2008-09-12 12:20:00,38.69,38.69,38.45,38.53,56800.0,31.4032,31.4032,31.2084,31.2734,56800.0
2008-09-12 12:30:00,38.54,38.61,38.5,38.53,26100.0,31.2815,31.3383,31.249,31.2734,26100.0
2008-09-12 12:40:00,38.53,38.58,38.3,38.34,27300.0,31.2734,31.314,31.0867,31.1192,27300.0
2008-09-12 12:50:00,38.32,38.37,38.14,38.14,31200.0,31.1029,31.1435,30.9568,30.9568,31200.0
2008-09-12 13:00:00,38.14,38.24,38.12,38.14,22000.0,30.9568,31.038,30.9406,30.9568,22000.0
2008-09-12 13:10:00,38.13,38.14,37.94,38.04,97500.0,30.9487,30.9568,30.7945,30.8757,97500.0
2008-09-12 13:20:00,38.05,38.37,37.96,38.33,64400.0,30.8838,31.1435,30.8107,31.111,64400.0
2008-09-12 13:30:00,38.33,38.38,38.2,38.38,50000.0,31.111,31.1516,31.0055,31.1516,50000.0
2008-09-12 13:40:00,38.38,38.78,38.27,38.78,112200.0,31.1516,31.4763,31.0623,31.4763,112200.0
2008-09-12 13:50:00,38.77,38.88,38.55,38.8,91800.0,31.4682,31.5575,31.2896,31.4925,91800.0
2008-09-12 14:00:00,38.8,38.81,38.34,38.39,70100.0,31.4925,31.5006,31.1192,31.1597,70100.0
2008-09-12 14:10:00,38.37,38.52,38.31,38.44,44500.0,31.1435,31.2653,31.0948,31.2003,44500.0
2008-09-12 14:20:00,38.44,38.79,38.43,38.52,91500.0,31.2003,31.4844,31.1922,31.2653,91500.0
2008-09-12 14:30:00,38.48,38.58,38.42,38.58,34600.0,31.2328,31.314,31.1841,31.314,34600.0
2008-09-12 14:40:00,38.58,38.68,38.54,38.63,50000.0,31.314,31.3951,31.2815,31.3545,50000.0
2008-09-12 14:50:00,38.64,38.74,38.52,38.66,61000.0,31.3627,31.4438,31.2653,31.3789,61000.0
2008-09-12 15:00:00,38.67,38.71,38.48,38.51,180200.0,31.387,31.4195,31.2328,31.2571,180200.0
2008-09-12 15:10:00,38.5,38.68,38.46,38.52,106100.0,31.249,31.3951,31.2166,31.2653,106100.0
2008-09-12 15:20:00,38.51,38.58,38.43,38.54,62000.0,31.2571,31.314,31.1922,31.2815,62000.0
2008-09-12 15:30:00,38.51,38.59,38.33,38.36,147200.0,31.2571,31.3221,31.111,31.1354,147200.0
2008-09-12 15:40:00,38.35,38.49,38.33,38.41,110900.0,31.1273,31.2409,31.111,31.176,110900.0
2008-09-12 15:50:00,38.42,38.68,38.42,38.63,194200.0,31.1841,31.3951,31.1841,31.3545,194200.0
2008-09-15 09:30:00,37.0,37.59,36.78,37.04,139500.0,30.0315,30.5104,29.853,30.064,139500.0
2008-09-15 09:40:00,37.04,38.23,37.0,38.18,133200.0,30.064,31.0299,30.0315,30.9893,133200.0
2008-09-15 09:50:00,38.18,38.19,36.76,36.85,247100.0,30.9893,30.9974,29.8367,29.9098,247100.0
2008-09-15 10:00:00,36.86,37.15,36.46,37.14,216100.0,29.9179,30.1533,29.5932,30.1452,216100.0
2008-09-15 10:10:00,37.14,37.47,37.11,37.28,119100.0,30.1452,30.413,30.1208,30.2588,119100.0
2008-09-15 10:20:00,37.3,37.36,36.84,36.87,120900.0,30.275,30.3237,29.9017,29.926,120900.0
2008-09-15 10:30:00,36.87,37.35,36.78,37.3,157500.0,29.926,30.3156,29.853,30.275,157500.0
2008-09-15 10:40:00,37.31,37.53,37.25,37.49,100100.0,30.2831,30.4617,30.2344,30.4292,100100.0
2008-09-15 10:50:00,37.5,37.71,37.45,37.59,145700.0,30.4374,30.6078,30.3968,30.5104,145700.0
2008-09-15 11:00:00,37.62,37.73,37.58,37.69,173300.0,30.5348,30.624,30.5023,30.5916,173300.0
2008-09-15 11:10:00,37.69,37.95,37.66,37.94,116700.0,30.5916,30.8026,30.5672,30.7945,116700.0
2008-09-15 11:20:00,37.94,38.07,37.42,37.42,168900.0,30.7945,30.9,30.3724,30.3724,168900.0
2008-09-15 11:30:00,37.43,37.5,37.2,37.23,121700.0,30.3805,30.4374,30.1939,30.2182,121700.0
2008-09-15 11:40:00,37.22,37.26,36.97,37.17,175200.0,30.2101,30.2426,30.0072,30.1695,175200.0
2008-09-15 11:50:00,37.15,37.15,36.72,36.86,124700.0,30.1533,30.1533,29.8043,29.9179,124700.0
2008-09-15 12:00:00,36.86,37.16,36.85,37.1,102700.0,29.9179,30.1614,29.9098,30.1127,102700.0
2008-09-15 12:10:00,37.08,37.46,37.05,37.19,139100.0,30.0965,30.4049,30.0721,30.1857,139100.0
2008-09-15 12:20:00,37.19,37.43,36.92,36.95,83700.0,30.1857,30.3805,29.9666,29.9909,83700.0
2008-09-15 12:30:00,36.98,37.06,36.75,36.79,90900.0,30.0153,30.0802,29.8286,29.8611,90900.0
2008-09-15 12:40:00,36.78,37.13,36.75,36.99,95400.0,29.853,30.137,29.8286,30.0234,95400.0
2008-09-15 12:50:00,36.98,37.2,36.87,36.93,110200.0,30.0153,30.1939,29.926,29.9747,110200.0
2008-09-15 13:00:00,36.94,37.15,36.91,37.0,39300.0,29.9828,30.1533,29.9585,30.0315,39300.0
2008-09-15 13:10:00,37.02,37.1,36.99,37.03,32500.0,30.0478,30.1127,30.0234,30.0559,32500.0
2008-09-15 13:20:00,37.03,37.14,36.83,36.89,118200.0,30.0559,30.1452,29.8935,29.9422,118200.0
2008-09-15 13:30:00,36.89,36.91,36.65,36.73,76200.0,29.9422,29.9585,29.7474,29.8124,76200.0
2008-09-15 13:40:00,36.72,36.74,36.57,36.7,107200.0,29.8043,29.8205,29.6825,29.788,107200.0
2008-09-15 13:50:00,36.7,36.82,36.49,36.76,103700.0,29.788,29.8854,29.6176,29.8367,103700.0
2008-09-15 14:00:00,36.73,37.13,36.66,36.73,96500.0,29.8124,30.137,29.7556,29.8124,96500.0
2008-09-15 14:10:00,36.74,36.99,36.7,36.84,102500.0,29.8205,30.0234,29.788,29.9017,102500.0
2008-09-15 14:20:00,36.83,36.95,36.71,36.84,68000.0,29.8935,29.9909,29.7961,29.9017,68000.0
2008-09-15 14:30:00,36.84,36.91,36.71,36.73,59500.0,29.9017,29.9585,29.7961,29.8124,59500.0
2008-09-15 14:40:00,36.72,36.76,36.45,36.55,107300.0,29.8043,29.8367,29.5851,29.6663,107300.0
2008-09-15 14:50:00,36.55,36.64,36.45,36.48,94500.0,29.6663,29.7393,29.5851,29.6095,94500.0
2008-09-15 15:00:00,36.49,36.5,36.2,36.28,186900.0,29.6176,29.6257,29.3822,29.4471,186900.0
2008-09-15 15:10:00,36.27,36.33,36.15,36.28,153900.0,29.439,29.4877,29.3416,29.4471,153900.0
2008-09-15 15:20:00,36.29,36.44,36.24,36.38,188800.0,29.4552,29.577,29.4147,29.5283,188800.0
2008-09-15 15:30:00,36.38,36.86,36.38,36.71,300700.0,29.5283,29.9179,29.5283,29.7961,300700.0
2008-09-15 15:40:00,36.7,36.84,36.51,36.64,284100.0,29.788,29.9017,29.6338,29.7393,284100.0
2008-09-15 15:50:00,36.65,36.8,36.26,36.32,496600.0,29.7474,29.8692,29.4309,29.4796,496600.0
2008-09-16 09:30:00,35.37,35.84,34.88,35.0,238100.0,28.7085,29.09,28.3108,28.4082,238100.0
2008-09-16 09:40:00,35.0,35.64,34.86,35.14,523800.0,28.4082,28.9277,28.2946,28.5218,523800.0
2008-09-16 09:50:00,35.15,35.23,34.73,34.92,185500.0,28.53,28.5949,28.1891,28.3433,185500.0
2008-09-16 10:00:00,34.9,35.5,34.89,35.47,162300.0,28.327,28.814,28.3189,28.7897,162300.0
2008-09-16 10:10:00,35.49,35.86,35.35,35.71,173600.0,28.8059,29.1062,28.6923,28.9845,173600.0
2008-09-16 10:20:00,35.71,35.94,35.54,35.69,198800.0,28.9845,29.1712,28.8465,28.9682,198800.0
2008-09-16 10:30:00,35.69,36.03,35.69,36.0,281600.0,28.9682,29.2442,28.9682,29.2199,281600.0
2008-09-16 10:40:00,36.0,36.18,35.86,36.16,182300.0,29.2199,29.366,29.1062,29.3497,182300.0
2008-09-16 10:50:00,36.15,36.6,35.96,36.38,270200.0,29.3416,29.7069,29.1874,29.5283,270200.0
2008-09-16 11:00:00,36.39,37.02,36.39,36.63,241400.0,29.5364,30.0478,29.5364,29.7312,241400.0
2008-09-16 11:10:00,36.63,36.64,36.09,36.1,102700.0,29.7312,29.7393,29.2929,29.301,102700.0
2008-09-16 11:20:00,36.1,36.2,35.93,36.08,238300.0,29.301,29.3822,29.163,29.2848,238300.0
2008-09-16 11:30:00,36.1,36.41,36.08,36.17,45300.0,29.301,29.5526,29.2848,29.3578,45300.0
2008-09-16 11:40:00,36.18,36.6,36.13,36.6,79300.0,29.366,29.7069,29.3254,29.7069,79300.0
2008-09-16 11:50:00,36.6,36.68,36.38,36.5,79800.0,29.7069,29.7718,29.5283,29.6257,79800.0
2008-09-16 12:00:00,36.5,36.7,36.19,36.29,95800.0,29.6257,29.788,29.3741,29.4552,95800.0
2008-09-16 12:10:00,36.29,36.41,36.17,36.35,47000.0,29.4552,29.5526,29.3578,29.5039,47000.0
2008-09-16 12:20:00,36.35,36.36,36.0,36.08,85200.0,29.5039,29.5121,29.2199,29.2848,85200.0
2008-09-16 12:30:00,36.12,36.14,35.94,36.06,117400.0,29.3173,29.3335,29.1712,29.2686,117400.0
2008-09-16 12:40:00,36.05,36.05,35.8,36.01,111000.0,29.2604,29.2604,29.0575,29.228,111000.0
2008-09-16 12:50:00,36.01,36.1,35.94,36.09,65000.0,29.228,29.301,29.1712,29.2929,65000.0
2008-09-16 13:00:00,36.09,36.33,36.04,36.25,71100.0,29.2929,29.4877,29.2523,29.4228,71100.0
2008-09-16 13:10:00,36.26,36.3,36.15,36.17,33200.0,29.4309,29.4634,29.3416,29.3578,33200.0
2008-09-16 13:20:00,36.18,36.29,36.15,36.21,33500.0,29.366,29.4552,29.3416,29.3903,33500.0
2008-09-16 13:30:00,36.21,36.23,35.99,36.02,57200.0,29.3903,29.4065,29.2117,29.2361,57200.0
2008-09-16 13:40:00,36.04,36.04,35.78,35.83,84600.0,29.2523,29.2523,29.0413,29.0819,84600.0
2008-09-16 13:50:00,35.81,35.92,35.61,35.91,121300.0,29.0656,29.1549,28.9033,29.1468,121300.0
2008-09-16 14:00:00,35.91,36.21,35.84,36.18,62100.0,29.1468,29.3903,29.09,29.366,62100.0
2008-09-16 14:10:00,36.18,36.23,35.56,35.72,238800.0,29.366,29.4065,28.8627,28.9926,238800.0
2008-09-16 14:20:00,35.73,35.88,35.44,35.76,229600.0,29.0007,29.1225,28.7653,29.0251,229600.0
2008-09-16 14:30:00,35.74,36.15,35.06,36.0,298100.0,29.0088,29.3416,28.4569,29.2199,298100.0
2008-09-16 14:40:00,35.98,36.22,35.74,36.13,141500.0,29.2036,29.3984,29.0088,29.3254,141500.0
2008-09-16 14:50:00,36.15,36.36,36.0,36.09,135200.0,29.3416,29.5121,29.2199,29.2929,135200.0
2008-09-16 15:00:00,36.09,36.48,36.03,36.46,176600.0,29.2929,29.6095,29.2442,29.5932,176600.0
2008-09-16 15:10:00,36.45,36.94,36.38,36.87,136100.0,29.5851,29.9828,29.5283,29.926,136100.0
2008-09-16 15:20:00,36.87,36.93,36.55,36.64,133600.0,29.926,29.9747,29.6663,29.7393,133600.0
2008-09-16 15:30:00,36.62,37.05,36.41,37.01,165400.0,29.7231,30.0721,29.5526,30.0396,165400.0
2008-09-16 15:40:00,37.0,37.05,36.75,36.89,157800.0,30.0315,30.0721,29.8286,29.9422,157800.0
2008-09-16 15:50:00,36.91,37.18,36.76,37.17,269900.0,29.9585,30.1776,29.8367,30.1695,269900.0
2008-09-17 09:30:00,36.19,36.24,35.35,35.77,133100.0,29.3741,29.4147,28.6923,29.0332,133100.0
2008-09-17 09:40:00,35.79,36.59,35.79,36.54,102900.0,29.0494,29.6987,29.0494,29.6582,102900.0
2008-09-17 09:50:00,36.52,36.77,36.38,36.74,97500.0,29.6419,29.8448,29.5283,29.8205,97500.0
2008-09-17 10:00:00,36.71,36.94,36.3,36.4,118300.0,29.7961,29.9828,29.4634,29.5445,118300.0
2008-09-17 10:10:00,36.41,36.42,35.98,36.06,97700.0,29.5526,29.5608,29.2036,29.2686,97700.0
2008-09-17 10:20:00,36.09,36.16,35.77,35.85,85300.0,29.2929,29.3497,29.0332,29.0981,85300.0
2008-09-17 10:30:00,35.82,35.94,35.65,35.76,141800.0,29.0738,29.1712,28.9358,29.0251,141800.0
2008-09-17 10:40:00,35.76,36.03,35.7,35.97,43900.0,29.0251,29.2442,28.9764,29.1955,43900.0
2008-09-17 10:50:00,35.96,36.29,35.86,36.09,50400.0,29.1874,29.4552,29.1062,29.2929,50400.0
2008-09-17 11:00:00,36.07,36.09,35.88,35.99,41700.0,29.2767,29.2929,29.1225,29.2117,41700.0
2008-09-17 11:10:00,36.01,36.01,35.62,35.84,92500.0,29.228,29.228,28.9114,29.09,92500.0
2008-09-17 11:20:00,35.82,35.97,35.5,35.61,143900.0,29.0738,29.1955,28.814,28.9033,143900.0
2008-09-17 11:30:00,35.61,35.95,35.57,35.88,147400.0,28.9033,29.1793,28.8708,29.1225,147400.0
2008-09-17 11:40:00,35.88,35.97,35.67,35.74,122200.0,29.1225,29.1955,28.952,29.0088,122200.0
2008-09-17 11:50:00,35.73,35.77,35.5,35.56,83500.0,29.0007,29.0332,28.814,28.8627,83500.0
2008-09-17 12:00:00,35.54,35.59,35.14,35.41,162100.0,28.8465,28.8871,28.5218,28.741,162100.0
2008-09-17 12:10:00,35.41,35.59,35.29,35.59,88100.0,28.741,28.8871,28.6436,28.8871,88100.0
2008-09-17 12:20:00,35.59,35.89,35.56,35.58,64600.0,28.8871,29.1306,28.8627,28.879,64600.0
2008-09-17 12:30:00,35.59,36.14,35.59,36.05,96500.0,28.8871,29.3335,28.8871,29.2604,96500.0
2008-09-17 12:40:00,36.03,36.4,35.97,36.16,65900.0,29.2442,29.5445,29.1955,29.3497,65900.0
2008-09-17 12:50:00,36.2,36.22,35.73,35.74,72100.0,29.3822,29.3984,29.0007,29.0088,72100.0
2008-09-17 13:00:00,35.74,35.74,35.32,35.39,160500.0,29.0088,29.0088,28.6679,28.7248,160500.0
2008-09-17 13:10:00,35.4,35.43,35.13,35.16,138600.0,28.7329,28.7572,28.5137,28.5381,138600.0
2008-09-17 13:20:00,35.17,35.25,34.79,34.83,111500.0,28.5462,28.6111,28.2378,28.2702,111500.0
2008-09-17 13:30:00,34.83,34.89,34.62,34.78,74300.0,28.2702,28.3189,28.0998,28.2296,74300.0
2008-09-17 13:40:00,34.79,34.86,34.48,34.49,99100.0,28.2378,28.2946,27.9861,27.9943,99100.0
2008-09-17 13:50:00,34.49,34.51,34.18,34.24,258100.0,27.9943,28.0105,27.7426,27.7913,258100.0
2008-09-17 14:00:00,34.24,34.51,34.21,34.32,163200.0,27.7913,28.0105,27.767,27.8563,163200.0
2008-09-17 14:10:00,34.33,34.39,33.99,34.18,164200.0,27.8644,27.9131,27.5884,27.7426,164200.0
2008-09-17 14:20:00,34.2,34.52,34.09,34.51,204600.0,27.7589,28.0186,27.6696,28.0105,204600.0
2008-09-17 14:30:00,34.51,34.84,34.33,34.68,277100.0,28.0105,28.2783,27.8644,28.1485,277100.0
2008-09-17 14:40:00,34.71,34.84,34.57,34.6,248600.0,28.1728,28.2783,28.0592,28.0835,248600.0
2008-09-17 14:50:00,34.6,34.7,34.28,34.69,199200.0,28.0835,28.1647,27.8238,28.1566,199200.0
2008-09-17 15:00:00,34.69,34.89,34.49,34.78,202800.0,28.1566,28.3189,27.9943,28.2296,202800.0
2008-09-17 15:10:00,34.8,34.91,34.66,34.81,214300.0,28.2459,28.3352,28.1322,28.254,214300.0
2008-09-17 15:20:00,34.79,34.79,34.29,34.34,220800.0,28.2378,28.2378,27.8319,27.8725,220800.0
2008-09-17 15:30:00,34.34,34.34,33.95,33.98,267300.0,27.8725,27.8725,27.556,27.5803,267300.0
2008-09-17 15:40:00,33.98,34.48,33.94,34.48,537800.0,27.5803,27.9861,27.5478,27.9861,537800.0
2008-09-17 15:50:00,34.45,34.45,33.77,34.16,589400.0,27.9618,27.9618,27.4099,27.7264,589400.0
2008-09-18 09:30:00,34.58,36.31,34.58,34.91,162900.0,28.0673,29.4715,28.0673,28.3352,162900.0
2008-09-18 09:40:00,34.89,35.01,34.04,34.05,132400.0,28.3189,28.4163,27.629,27.6371,132400.0
2008-09-18 09:50:00,34.0,35.15,34.0,34.95,125800.0,27.5965,28.53,27.5965,28.3676,125800.0
2008-09-18 10:00:00,34.92,35.0,34.69,34.85,163200.0,28.3433,28.4082,28.1566,28.2865,163200.0
2008-09-18 10:10:00,34.87,34.87,34.32,34.33,129300.0,28.3027,28.3027,27.8563,27.8644,129300.0
2008-09-18 10:20:00,34.32,34.49,34.18,34.43,98100.0,27.8563,27.9943,27.7426,27.9456,98100.0
2008-09-18 10:30:00,34.42,34.66,34.33,34.44,327300.0,27.9374,28.1322,27.8644,27.9537,327300.0
2008-09-18 10:40:00,34.44,34.51,33.95,33.95,128400.0,27.9537,28.0105,27.556,27.556,128400.0
2008-09-18 10:50:00,33.94,34.11,33.52,33.91,169200.0,27.5478,27.6858,27.2069,27.5235,169200.0
2008-09-18 11:00:00,33.92,34.09,33.72,33.74,121900.0,27.5316,27.6696,27.3693,27.3855,121900.0
2008-09-18 11:10:00,33.74,33.82,33.16,33.17,143200.0,27.3855,27.4504,26.9147,26.9229,143200.0
2008-09-18 11:20:00,33.18,33.18,32.86,32.95,247100.0,26.931,26.931,26.6712,26.7443,247100.0
2008-09-18 11:30:00,32.94,33.51,32.82,33.42,162800.0,26.7362,27.1988,26.6388,27.1258,162800.0
2008-09-18 11:40:00,33.42,33.45,33.25,33.27,159200.0,27.1258,27.1501,26.9878,27.004,159200.0
2008-09-18 11:50:00,33.27,33.39,33.11,33.33,178500.0,27.004,27.1014,26.8742,27.0527,178500.0
2008-09-18 12:00:00,33.33,33.34,32.92,32.97,196400.0,27.0527,27.0608,26.7199,26.7605,196400.0
2008-09-18 12:10:00,32.96,33.33,32.92,33.0,94600.0,26.7524,27.0527,26.7199,26.7849,94600.0
2008-09-18 12:20:00,33.01,33.07,32.81,32.92,121500.0,26.793,26.8417,26.6307,26.7199,121500.0
2008-09-18 12:30:00,32.94,33.01,32.56,32.81,136500.0,26.7362,26.793,26.4277,26.6307,136500.0
2008-09-18 12:40:00,32.81,33.11,32.67,32.69,142100.0,26.6307,26.8742,26.517,26.5333,142100.0
2008-09-18 12:50:00,32.71,33.01,32.28,32.32,156300.0,26.5495,26.793,26.2005,26.2329,156300.0
2008-09-18 13:00:00,32.34,33.46,32.28,33.14,229000.0,26.2492,27.1582,26.2005,26.8985,229000.0
2008-09-18 13:10:00,33.18,33.43,32.89,33.0,258600.0,26.931,27.1339,26.6956,26.7849,258600.0
2008-09-18 13:20:00,33.0,33.77,32.81,33.65,329900.0,26.7849,27.4099,26.6307,27.3125,329900.0
2008-09-18 13:30:00,33.66,34.19,33.54,34.08,316200.0,27.3206,27.7508,27.2232,27.6615,316200.0
2008-09-18 13:40:00,34.1,34.12,33.57,34.01,323800.0,27.6777,27.6939,27.2475,27.6047,323800.0
2008-09-18 13:50:00,34.03,34.77,34.0,34.47,276100.0,27.6209,28.2215,27.5965,27.978,276100.0
2008-09-18 14:00:00,34.47,34.64,34.1,34.57,201900.0,27.978,28.116,27.6777,28.0592,201900.0
2008-09-18 14:10:00,34.57,34.9,34.15,34.36,284000.0,28.0592,28.327,27.7183,27.8887,284000.0
2008-09-18 14:20:00,34.35,34.5,34.09,34.4,164100.0,27.8806,28.0024,27.6696,27.9212,164100.0
2008-09-18 14:30:00,34.38,34.59,33.95,34.07,116500.0,27.905,28.0754,27.556,27.6534,116500.0
2008-09-18 14:40:00,34.05,34.28,33.64,34.15,190900.0,27.6371,27.8238,27.3043,27.7183,190900.0
2008-09-18 14:50:00,34.15,34.58,33.94,34.45,154100.0,27.7183,28.0673,27.5478,27.9618,154100.0
2008-09-18 15:00:00,34.44,35.16,34.25,34.85,547400.0,27.9537,28.5381,27.7995,28.2865,547400.0
2008-09-18 15:10:00,34.88,35.75,34.88,35.18,598200.0,28.3108,29.0169,28.3108,28.5543,598200.0
2008-09-18 15:20:00,35.18,35.85,35.17,35.5,499100.0,28.5543,29.0981,28.5462,28.814,499100.0
2008-09-18 15:30:00,35.5,35.62,35.07,35.07,293100.0,28.814,28.9114,28.465,28.465,293100.0
2008-09-18 15:40:00,35.09,35.86,35.03,35.85,543800.0,28.4813,29.1062,28.4326,29.0981,543800.0
2008-09-18 15:50:00,35.84,36.3,35.64,35.99,687800.0,29.09,29.4634,28.9277,29.2117,687800.0
2008-09-19 09:30:00,38.85,39.99,35.79,36.32,909400.0,31.5331,32.4584,29.0494,29.4796,909400.0
2008-09-19 09:40:00,36.29,36.9,36.15,36.83,666500.0,29.4552,29.9504,29.3416,29.8935,666500.0
2008-09-19 09:50:00,36.79,37.49,36.63,36.94,416800.0,29.8611,30.4292,29.7312,29.9828,416800.0
2008-09-19 10:00:00,36.94,37.0,36.31,36.5,639200.0,29.9828,30.0315,29.4715,29.6257,639200.0
2008-09-19 10:10:00,36.49,36.55,36.39,36.46,235600.0,29.6176,29.6663,29.5364,29.5932,235600.0
2008-09-19 10:20:00,36.44,36.6,36.23,36.4,586400.0,29.577,29.7069,29.4065,29.5445,586400.0
2008-09-19 10:30:00,36.4,36.58,36.35,36.47,159600.0,29.5445,29.6906,29.5039,29.6013,159600.0
2008-09-19 10:40:00,36.49,36.55,36.39,36.47,248800.0,29.6176,29.6663,29.5364,29.6013,248800.0
2008-09-19 10:50:00,36.47,36.54,36.35,36.43,226700.0,29.6013,29.6582,29.5039,29.5689,226700.0
2008-09-19 11:00:00,36.44,36.77,36.42,36.64,265000.0,29.577,29.8448,29.5608,29.7393,265000.0
2008-09-19 11:10:00,36.64,36.78,36.4,36.74,284300.0,29.7393,29.853,29.5445,29.8205,284300.0
2008-09-19 11:20:00,36.75,36.76,36.5,36.67,123000.0,29.8286,29.8367,29.6257,29.7637,123000.0
2008-09-19 11:30:00,36.69,36.7,36.49,36.52,149600.0,29.7799,29.788,29.6176,29.6419,149600.0
2008-09-19 11:40:00,36.54,36.65,36.49,36.54,191000.0,29.6582,29.7474,29.6176,29.6582,191000.0
2008-09-19 11:50:00,36.54,36.83,36.51,36.8,388400.0,29.6582,29.8935,29.6338,29.8692,388400.0
2008-09-19 12:00:00,36.8,36.98,36.59,36.92,159400.0,29.8692,30.0153,29.6987,29.9666,159400.0
2008-09-19 12:10:00,36.94,37.34,36.83,37.29,319900.0,29.9828,30.3075,29.8935,30.2669,319900.0
2008-09-19 12:20:00,37.27,37.3,37.0,37.09,171600.0,30.2507,30.275,30.0315,30.1046,171600.0
2008-09-19 12:30:00,37.09,37.12,36.99,37.11,293400.0,30.1046,30.1289,30.0234,30.1208,293400.0
2008-09-19 12:40:00,37.12,37.58,37.06,37.58,281900.0,30.1289,30.5023,30.0802,30.5023,281900.0
2008-09-19 12:50:00,37.55,37.62,37.42,37.55,227300.0,30.4779,30.5348,30.3724,30.4779,227300.0
2008-09-19 13:00:00,37.55,37.81,37.51,37.56,426500.0,30.4779,30.689,30.4455,30.4861,426500.0
2008-09-19 13:10:00,37.56,38.0,37.54,38.0,349100.0,30.4861,30.8432,30.4698,30.8432,349100.0
2008-09-19 13:20:00,37.98,38.35,37.98,38.27,302700.0,30.827,31.1273,30.827,31.0623,302700.0
2008-09-19 13:30:00,38.25,38.35,38.05,38.1,236300.0,31.0461,31.1273,30.8838,30.9244,236300.0
2008-09-19 13:40:00,38.1,38.14,37.9,37.93,125800.0,30.9244,30.9568,30.762,30.7864,125800.0
2008-09-19 13:50:00,37.95,38.11,37.8,37.85,96700.0,30.8026,30.9325,30.6809,30.7214,96700.0
2008-09-19 14:00:00,37.85,37.85,37.43,37.44,91900.0,30.7214,30.7214,30.3805,30.3887,91900.0
2008-09-19 14:10:00,37.45,37.61,37.43,37.44,102100.0,30.3968,30.5266,30.3805,30.3887,102100.0
2008-09-19 14:20:00,37.46,37.51,37.12,37.15,122900.0,30.4049,30.4455,30.1289,30.1533,122900.0
2008-09-19 14:30:00,37.15,37.39,37.15,37.21,82300.0,30.1533,30.3481,30.1533,30.202,82300.0
2008-09-19 14:40:00,37.21,37.27,36.94,36.97,143900.0,30.202,30.2507,29.9828,30.0072,143900.0
2008-09-19 14:50:00,36.97,36.99,36.66,36.69,181600.0,30.0072,30.0234,29.7556,29.7799,181600.0
2008-09-19 15:00:00,36.71,36.76,36.24,36.5,270100.0,29.7961,29.8367,29.4147,29.6257,270100.0
2008-09-19 15:10:00,36.5,36.5,36.36,36.38,142600.0,29.6257,29.6257,29.5121,29.5283,142600.0
2008-09-19 15:20:00,36.38,36.38,36.08,36.08,186000.0,29.5283,29.5283,29.2848,29.2848,186000.0
2008-09-19 15:30:00,36.1,36.13,35.9,35.99,195500.0,29.301,29.3254,29.1387,29.2117,195500.0
2008-09-19 15:40:00,35.99,36.06,35.91,36.0,544400.0,29.2117,29.2686,29.1468,29.2199,544400.0
2008-09-19 15:50:00,35.99,36.3,35.91,36.0,671000.0,29.2117,29.4634,29.1468,29.2199,671000.0
2008-09-22 09:30:00,38.0,38.0,35.6,35.61,101400.0,30.8432,30.8432,28.8952,28.9033,101400.0
2008-09-22 09:40:00,35.61,35.67,34.59,34.8,196400.0,28.9033,28.952,28.0754,28.2459,196400.0
2008-09-22 09:50:00,34.8,34.89,34.33,34.89,94400.0,28.2459,28.3189,27.8644,28.3189,94400.0
2008-09-22 10:00:00,34.87,35.15,34.83,34.88,217400.0,28.3027,28.53,28.2702,28.3108,217400.0
2008-09-22 10:10:00,34.89,34.99,34.87,34.97,70400.0,28.3189,28.4001,28.3027,28.3839,70400.0
2008-09-22 10:20:00,34.97,35.09,34.96,35.06,481400.0,28.3839,28.4813,28.3757,28.4569,481400.0
2008-09-22 10:30:00,35.06,35.26,35.0,35.01,110600.0,28.4569,28.6192,28.4082,28.4163,110600.0
2008-09-22 10:40:00,35.02,35.05,34.76,34.95,128200.0,28.4244,28.4488,28.2134,28.3676,128200.0
2008-09-22 10:50:00,34.95,35.03,34.94,35.0,225100.0,28.3676,28.4326,28.3595,28.4082,225100.0
2008-09-22 11:00:00,35.0,35.01,34.89,34.94,125500.0,28.4082,28.4163,28.3189,28.3595,125500.0
2008-09-22 11:10:00,34.95,35.0,34.88,34.91,229600.0,28.3676,28.4082,28.3108,28.3352,229600.0
2008-09-22 11:20:00,34.91,36.5,34.9,35.75,397300.0,28.3352,29.6257,28.327,29.0169,397300.0
2008-09-22 11:30:00,35.72,36.02,35.3,35.37,54100.0,28.9926,29.2361,28.6517,28.7085,54100.0
2008-09-22 11:40:00,35.3,35.44,35.12,35.19,49100.0,28.6517,28.7653,28.5056,28.5624,49100.0
2008-09-22 11:50:00,35.14,35.25,35.12,35.14,46400.0,28.5218,28.6111,28.5056,28.5218,46400.0
2008-09-22 12:00:00,35.15,35.43,35.14,35.24,68100.0,28.53,28.7572,28.5218,28.603,68100.0
2008-09-22 12:10:00,35.23,35.35,35.21,35.35,75300.0,28.5949,28.6923,28.5787,28.6923,75300.0
2008-09-22 12:20:00,35.38,35.65,35.36,35.36,33600.0,28.7166,28.9358,28.7004,28.7004,33600.0
2008-09-22 12:30:00,35.37,35.51,35.08,35.08,355800.0,28.7085,28.8221,28.4731,28.4731,355800.0
2008-09-22 12:40:00,35.07,35.21,34.92,35.03,55900.0,28.465,28.5787,28.3433,28.4326,55900.0
2008-09-22 12:50:00,35.05,35.25,35.02,35.1,49400.0,28.4488,28.6111,28.4244,28.4894,49400.0
2008-09-22 13:00:00,35.07,35.21,35.07,35.21,28000.0,28.465,28.5787,28.465,28.5787,28000.0
2008-09-22 13:10:00,35.22,35.23,34.91,34.96,58600.0,28.5868,28.5949,28.3352,28.3757,58600.0
2008-09-22 13:20:00,34.99,35.43,34.89,35.0,86700.0,28.4001,28.7572,28.3189,28.4082,86700.0
2008-09-22 13:30:00,34.99,35.0,34.89,34.96,62700.0,28.4001,28.4082,28.3189,28.3757,62700.0
2008-09-22 13:40:00,34.95,35.0,34.94,34.96,68800.0,28.3676,28.4082,28.3595,28.3757,68800.0
2008-09-22 13:50:00,34.96,34.99,34.92,34.92,84600.0,28.3757,28.4001,28.3433,28.3433,84600.0
2008-09-22 14:00:00,34.94,34.95,34.86,34.92,46700.0,28.3595,28.3676,28.2946,28.3433,46700.0
2008-09-22 14:10:00,34.92,34.95,34.86,34.9,55800.0,28.3433,28.3676,28.2946,28.327,55800.0
2008-09-22 14:20:00,34.9,34.9,34.83,34.86,57600.0,28.327,28.327,28.2702,28.2946,57600.0
2008-09-22 14:30:00,34.85,34.92,34.78,34.87,57500.0,28.2865,28.3433,28.2296,28.3027,57500.0
2008-09-22 14:40:00,34.88,34.95,34.78,34.81,122400.0,28.3108,28.3676,28.2296,28.254,122400.0
2008-09-22 14:50:00,34.81,34.81,34.67,34.71,135500.0,28.254,28.254,28.1404,28.1728,135500.0
2008-09-22 15:00:00,34.72,34.74,34.48,34.48,212100.0,28.1809,28.1972,27.9861,27.9861,212100.0
2008-09-22 15:10:00,34.5,34.53,34.44,34.46,115500.0,28.0024,28.0267,27.9537,27.9699,115500.0
2008-09-22 15:20:00,34.47,34.51,34.43,34.45,101800.0,27.978,28.0105,27.9456,27.9618,101800.0
2008-09-22 15:30:00,34.45,34.53,34.45,34.47,181400.0,27.9618,28.0267,27.9618,27.978,181400.0
2008-09-22 15:40:00,34.47,34.5,34.29,34.5,169200.0,27.978,28.0024,27.8319,28.0024,169200.0
2008-09-22 15:50:00,34.5,34.52,34.4,34.43,172000.0,28.0024,28.0186,27.9212,27.9456,172000.0
2008-09-23 09:30:00,34.74,34.74,34.3,34.32,43600.0,28.1972,28.1972,27.84,27.8563,43600.0
2008-09-23 09:40:00,34.37,34.75,34.37,34.7,84400.0,27.8969,28.2053,27.8969,28.1647,84400.0
2008-09-23 09:50:00,34.75,34.77,34.59,34.64,74900.0,28.2053,28.2215,28.0754,28.116,74900.0
2008-09-23 10:00:00,34.62,34.67,34.32,34.44,64900.0,28.0998,28.1404,27.8563,27.9537,64900.0
2008-09-23 10:10:00,34.45,34.58,34.29,34.4,191800.0,27.9618,28.0673,27.8319,27.9212,191800.0
2008-09-23 10:20:00,34.41,34.6,34.38,34.47,160800.0,27.9293,28.0835,27.905,27.978,160800.0
2008-09-23 10:30:00,34.48,34.52,34.44,34.47,107000.0,27.9861,28.0186,27.9537,27.978,107000.0
2008-09-23 10:40:00,34.45,34.51,34.44,34.47,82600.0,27.9618,28.0105,27.9537,27.978,82600.0
2008-09-23 10:50:00,34.48,34.49,34.26,34.4,47100.0,27.9861,27.9943,27.8076,27.9212,47100.0
2008-09-23 11:00:00,34.4,34.5,34.26,34.48,51900.0,27.9212,28.0024,27.8076,27.9861,51900.0
2008-09-23 11:10:00,34.45,34.5,34.26,34.47,63300.0,27.9618,28.0024,27.8076,27.978,63300.0
2008-09-23 11:20:00,34.5,34.5,34.44,34.44,67900.0,28.0024,28.0024,27.9537,27.9537,67900.0
2008-09-23 11:30:00,34.46,34.51,34.43,34.47,104500.0,27.9699,28.0105,27.9456,27.978,104500.0
2008-09-23 11:40:00,34.46,34.5,34.31,34.47,58200.0,27.9699,28.0024,27.8482,27.978,58200.0
2008-09-23 11:50:00,34.47,34.5,34.42,34.49,39900.0,27.978,28.0024,27.9374,27.9943,39900.0
2008-09-23 12:00:00,34.47,34.5,34.34,34.48,56200.0,27.978,28.0024,27.8725,27.9861,56200.0
2008-09-23 12:10:00,34.48,34.5,34.42,34.46,65500.0,27.9861,28.0024,27.9374,27.9699,65500.0
2008-09-23 12:20:00,34.45,34.47,34.32,34.39,40000.0,27.9618,27.978,27.8563,27.9131,40000.0
2008-09-23 12:30:00,34.38,34.45,34.35,34.44,56600.0,27.905,27.9618,27.8806,27.9537,56600.0
2008-09-23 12:40:00,34.44,34.5,34.4,34.47,69300.0,27.9537,28.0024,27.9212,27.978,69300.0
2008-09-23 12:50:00,34.47,34.5,34.39,34.4,85900.0,27.978,28.0024,27.9131,27.9212,85900.0
2008-09-23 13:00:00,34.41,34.47,34.31,34.42,64300.0,27.9293,27.978,27.8482,27.9374,64300.0
2008-09-23 13:10:00,34.42,34.5,34.37,34.39,67600.0,27.9374,28.0024,27.8969,27.9131,67600.0
2008-09-23 13:20:00,34.39,34.5,34.39,34.43,61200.0,27.9131,28.0024,27.9131,27.9456,61200.0
2008-09-23 13:30:00,34.43,34.5,34.38,34.49,56500.0,27.9456,28.0024,27.905,27.9943,56500.0
2008-09-23 13:40:00,34.5,34.5,34.44,34.48,60600.0,28.0024,28.0024,27.9537,27.9861,60600.0
2008-09-23 13:50:00,34.46,34.5,34.38,34.45,113300.0,27.9699,28.0024,27.905,27.9618,113300.0
2008-09-23 14:00:00,34.46,34.47,34.03,34.19,145200.0,27.9699,27.978,27.6209,27.7508,145200.0
2008-09-23 14:10:00,34.23,34.28,34.03,34.18,49200.0,27.7832,27.8238,27.6209,27.7426,49200.0
2008-09-23 14:20:00,34.18,34.47,34.17,34.44,34100.0,27.7426,27.978,27.7345,27.9537,34100.0
2008-09-23 14:30:00,34.47,34.5,34.38,34.47,36700.0,27.978,28.0024,27.905,27.978,36700.0
2008-09-23 14:40:00,34.48,34.5,34.39,34.48,63800.0,27.9861,28.0024,27.9131,27.9861,63800.0
2008-09-23 14:50:00,34.46,34.55,34.35,34.4,155800.0,27.9699,28.043,27.8806,27.9212,155800.0
2008-09-23 15:00:00,34.4,34.52,34.36,34.47,84100.0,27.9212,28.0186,27.8887,27.978,84100.0
2008-09-23 15:10:00,34.49,34.55,34.44,34.52,83600.0,27.9943,28.043,27.9537,28.0186,83600.0
2008-09-23 15:20:00,34.51,34.65,34.41,34.44,57300.0,28.0105,28.1241,27.9293,27.9537,57300.0
2008-09-23 15:30:00,34.44,34.52,34.14,34.22,68700.0,27.9537,28.0186,27.7102,27.7751,68700.0
2008-09-23 15:40:00,34.24,34.5,34.22,34.45,165600.0,27.7913,28.0024,27.7751,27.9618,165600.0
2008-09-23 15:50:00,34.45,34.65,34.3,34.41,373600.0,27.9618,28.1241,27.84,27.9293,373600.0
2008-09-24 09:30:00,34.65,34.65,34.45,34.54,67000.0,28.1241,28.1241,27.9618,28.0348,67000.0
2008-09-24 09:40:00,34.55,34.59,34.0,34.07,43800.0,28.043,28.0754,27.5965,27.6534,43800.0
2008-09-24 09:50:00,34.11,34.25,34.0,34.06,62800.0,27.6858,27.7995,27.5965,27.6452,62800.0
2008-09-24 10:00:00,34.06,34.18,33.22,33.72,92900.0,27.6452,27.7426,26.9634,27.3693,92900.0
2008-09-24 10:10:00,33.78,34.06,33.66,33.73,59400.0,27.418,27.6452,27.3206,27.3774,59400.0
2008-09-24 10:20:00,33.75,34.0,33.5,33.95,43600.0,27.3936,27.5965,27.1907,27.556,43600.0
2008-09-24 10:30:00,33.97,34.36,33.73,34.31,70300.0,27.5722,27.8887,27.3774,27.8482,70300.0
2008-09-24 10:40:00,34.29,34.48,34.0,34.13,59200.0,27.8319,27.9861,27.5965,27.7021,59200.0
2008-09-24 10:50:00,34.14,34.98,34.09,34.52,64200.0,27.7102,28.392,27.6696,28.0186,64200.0
2008-09-24 11:00:00,34.52,34.55,34.03,34.28,115100.0,28.0186,28.043,27.6209,27.8238,115100.0
2008-09-24 11:10:00,34.25,34.4,34.0,34.01,35500.0,27.7995,27.9212,27.5965,27.6047,35500.0
2008-09-24 11:20:00,34.06,34.32,33.93,34.3,30000.0,27.6452,27.8563,27.5397,27.84,30000.0
2008-09-24 11:30:00,34.29,34.31,34.17,34.2,29400.0,27.8319,27.8482,27.7345,27.7589,29400.0
2008-09-24 11:40:00,34.23,34.25,33.87,34.17,38100.0,27.7832,27.7995,27.491,27.7345,38100.0
2008-09-24 11:50:00,34.15,34.26,33.99,34.2,29000.0,27.7183,27.8076,27.5884,27.7589,29000.0
2008-09-24 12:00:00,34.2,34.25,34.06,34.11,42700.0,27.7589,27.7995,27.6452,27.6858,42700.0
2008-09-24 12:10:00,34.11,34.13,33.84,33.95,52600.0,27.6858,27.7021,27.4667,27.556,52600.0
2008-09-24 12:20:00,33.97,34.07,33.68,33.83,57600.0,27.5722,27.6534,27.3368,27.4586,57600.0
2008-09-24 12:30:00,33.89,34.0,33.81,33.87,37600.0,27.5073,27.5965,27.4423,27.491,37600.0
2008-09-24 12:40:00,33.89,33.99,33.69,33.72,39100.0,27.5073,27.5884,27.3449,27.3693,39100.0
2008-09-24 12:50:00,33.72,33.87,33.65,33.66,36400.0,27.3693,27.491,27.3125,27.3206,36400.0
2008-09-24 13:00:00,33.66,34.02,33.59,33.85,53200.0,27.3206,27.6128,27.2638,27.4748,53200.0
2008-09-24 13:10:00,33.84,34.05,33.73,33.79,40900.0,27.4667,27.6371,27.3774,27.4261,40900.0
2008-09-24 13:20:00,33.79,33.94,33.68,33.7,49300.0,27.4261,27.5478,27.3368,27.353,49300.0
2008-09-24 13:30:00,33.68,33.74,33.59,33.67,41000.0,27.3368,27.3855,27.2638,27.3287,41000.0
2008-09-24 13:40:00,33.68,33.89,33.63,33.75,28300.0,27.3368,27.5073,27.2962,27.3936,28300.0
2008-09-24 13:50:00,33.77,33.79,33.42,33.51,43200.0,27.4099,27.4261,27.1258,27.1988,43200.0
2008-09-24 14:00:00,33.52,33.63,33.46,33.59,47500.0,27.2069,27.2962,27.1582,27.2638,47500.0
2008-09-24 14:10:00,33.59,33.76,33.46,33.72,72800.0,27.2638,27.4017,27.1582,27.3693,72800.0
2008-09-24 14:20:00,33.7,33.74,33.6,33.64,61000.0,27.353,27.3855,27.2719,27.3043,61000.0
2008-09-24 14:30:00,33.64,33.7,33.61,33.62,68500.0,27.3043,27.353,27.28,27.2881,68500.0
2008-09-24 14:40:00,33.62,33.91,33.62,33.83,51700.0,27.2881,27.5235,27.2881,27.4586,51700.0
2008-09-24 14:50:00,33.84,33.92,33.69,33.73,55200.0,27.4667,27.5316,27.3449,27.3774,55200.0
2008-09-24 15:00:00,33.73,34.11,33.7,34.09,60100.0,27.3774,27.6858,27.353,27.6696,60100.0
2008-09-24 15:10:00,34.09,34.15,33.87,33.89,62500.0,27.6696,27.7183,27.491,27.5073,62500.0
2008-09-24 15:20:00,33.9,34.03,33.85,33.92,82200.0,27.5154,27.6209,27.4748,27.5316,82200.0
2008-09-24 15:30:00,33.91,34.35,33.86,34.05,103900.0,27.5235,27.8806,27.4829,27.6371,103900.0
2008-09-24 15:40:00,34.03,34.23,33.85,34.23,109900.0,27.6209,27.7832,27.4748,27.7832,109900.0
2008-09-24 15:50:00,34.23,34.5,34.03,34.45,166600.0,27.7832,28.0024,27.6209,27.9618,166600.0
2008-09-25 09:30:00,34.55,34.84,33.24,34.58,47000.0,28.043,28.2783,26.9797,28.0673,47000.0
2008-09-25 09:40:00,34.6,34.64,34.32,34.33,63300.0,28.0835,28.116,27.8563,27.8644,63300.0
2008-09-25 09:50:00,34.34,34.67,34.26,34.49,60700.0,27.8725,28.1404,27.8076,27.9943,60700.0
2008-09-25 10:00:00,34.45,34.52,34.2,34.49,41800.0,27.9618,28.0186,27.7589,27.9943,41800.0
2008-09-25 10:10:00,34.5,34.8,34.48,34.71,40800.0,28.0024,28.2459,27.9861,28.1728,40800.0
2008-09-25 10:20:00,34.7,35.0,34.54,34.73,100200.0,28.1647,28.4082,28.0348,28.1891,100200.0
2008-09-25 10:30:00,34.75,34.87,34.42,34.49,83800.0,28.2053,28.3027,27.9374,27.9943,83800.0
2008-09-25 10:40:00,34.55,34.61,34.46,34.5,34500.0,28.043,28.0917,27.9699,28.0024,34500.0
2008-09-25 10:50:00,34.5,34.5,34.15,34.21,36500.0,28.0024,28.0024,27.7183,27.767,36500.0
2008-09-25 11:00:00,34.22,34.34,34.18,34.26,31500.0,27.7751,27.8725,27.7426,27.8076,31500.0
2008-09-25 11:10:00,34.26,34.43,34.26,34.41,22300.0,27.8076,27.9456,27.8076,27.9293,22300.0
2008-09-25 11:20:00,34.44,34.53,34.29,34.45,28900.0,27.9537,28.0267,27.8319,27.9618,28900.0
2008-09-25 11:30:00,34.45,34.66,34.33,34.43,23100.0,27.9618,28.1322,27.8644,27.9456,23100.0
2008-09-25 11:40:00,34.39,34.55,34.36,34.41,140000.0,27.9131,28.043,27.8887,27.9293,140000.0
2008-09-25 11:50:00,34.41,34.45,34.28,34.32,11000.0,27.9293,27.9618,27.8238,27.8563,11000.0
2008-09-25 12:00:00,34.32,34.37,34.12,34.19,23500.0,27.8563,27.8969,27.6939,27.7508,23500.0
2008-09-25 12:10:00,34.21,34.45,34.19,34.42,20800.0,27.767,27.9618,27.7508,27.9374,20800.0
2008-09-25 12:20:00,34.4,34.42,34.21,34.27,14000.0,27.9212,27.9374,27.767,27.8157,14000.0
2008-09-25 12:30:00,34.27,34.38,34.15,34.26,65400.0,27.8157,27.905,27.7183,27.8076,65400.0
2008-09-25 12:40:00,34.25,34.74,34.2,34.45,31000.0,27.7995,28.1972,27.7589,27.9618,31000.0
2008-09-25 12:50:00,34.44,34.44,34.13,34.25,22600.0,27.9537,27.9537,27.7021,27.7995,22600.0
2008-09-25 13:00:00,34.27,34.49,34.14,34.49,30800.0,27.8157,27.9943,27.7102,27.9943,30800.0
2008-09-25 13:10:00,34.49,34.5,34.01,34.3,43300.0,27.9943,28.0024,27.6047,27.84,43300.0
2008-09-25 13:20:00,34.25,34.44,33.91,34.41,33800.0,27.7995,27.9537,27.5235,27.9293,33800.0
2008-09-25 13:30:00,34.41,34.56,34.37,34.5,23200.0,27.9293,28.0511,27.8969,28.0024,23200.0
2008-09-25 13:40:00,34.5,34.52,34.39,34.44,29900.0,28.0024,28.0186,27.9131,27.9537,29900.0
2008-09-25 13:50:00,34.45,34.45,34.1,34.27,26600.0,27.9618,27.9618,27.6777,27.8157,26600.0
2008-09-25 14:00:00,34.28,34.45,34.24,34.29,17800.0,27.8238,27.9618,27.7913,27.8319,17800.0
2008-09-25 14:10:00,34.29,34.38,34.04,34.17,19600.0,27.8319,27.905,27.629,27.7345,19600.0
2008-09-25 14:20:00,34.16,34.21,34.0,34.15,25600.0,27.7264,27.767,27.5965,27.7183,25600.0
2008-09-25 14:30:00,34.17,34.49,34.17,34.26,21500.0,27.7345,27.9943,27.7345,27.8076,21500.0
2008-09-25 14:40:00,34.26,34.5,34.24,34.43,63000.0,27.8076,28.0024,27.7913,27.9456,63000.0
2008-09-25 14:50:00,34.45,34.5,34.4,34.49,29800.0,27.9618,28.0024,27.9212,27.9943,29800.0
2008-09-25 15:00:00,34.49,34.5,34.43,34.48,27100.0,27.9943,28.0024,27.9456,27.9861,27100.0
2008-09-25 15:10:00,34.49,34.75,34.24,34.29,315900.0,27.9943,28.2053,27.7913,27.8319,315900.0
2008-09-25 15:20:00,34.28,34.47,34.28,34.37,201500.0,27.8238,27.978,27.8238,27.8969,201500.0
2008-09-25 15:30:00,34.37,34.53,34.24,34.5,616000.0,27.8969,28.0267,27.7913,28.0024,616000.0
2008-09-25 15:40:00,34.5,34.5,34.06,34.22,69500.0,28.0024,28.0024,27.6452,27.7751,69500.0
2008-09-25 15:50:00,34.24,34.5,34.22,34.5,90900.0,27.7913,28.0024,27.7751,28.0024,90900.0
2008-09-26 09:30:00,33.06,34.0,33.06,33.47,86200.0,26.8336,27.5965,26.8336,27.1664,86200.0
2008-09-26 09:40:00,33.45,34.4,33.15,33.2,73900.0,27.1501,27.9212,26.9066,26.9472,73900.0
2008-09-26 09:50:00,33.17,33.38,33.05,33.05,71900.0,26.9229,27.0933,26.8255,26.8255,71900.0
2008-09-26 10:00:00,33.11,33.4,33.0,33.14,70300.0,26.8742,27.1095,26.7849,26.8985,70300.0
2008-09-26 10:10:00,33.18,33.99,33.14,33.16,103000.0,26.931,27.5884,26.8985,26.9147,103000.0
2008-09-26 10:20:00,33.15,33.21,32.95,33.0,88800.0,26.9066,26.9553,26.7443,26.7849,88800.0
2008-09-26 10:30:00,33.0,33.16,32.83,32.86,77400.0,26.7849,26.9147,26.6469,26.6712,77400.0
2008-09-26 10:40:00,32.87,33.02,32.84,32.96,49300.0,26.6794,26.8011,26.655,26.7524,49300.0
2008-09-26 10:50:00,32.95,33.36,32.91,33.13,99900.0,26.7443,27.0771,26.7118,26.8904,99900.0
2008-09-26 11:00:00,33.15,33.2,32.95,32.99,41200.0,26.9066,26.9472,26.7443,26.7768,41200.0
2008-09-26 11:10:00,33.01,33.05,32.86,32.97,54300.0,26.793,26.8255,26.6712,26.7605,54300.0
2008-09-26 11:20:00,32.98,33.11,32.86,32.99,34100.0,26.7686,26.8742,26.6712,26.7768,34100.0
2008-09-26 11:30:00,32.97,33.09,32.9,32.96,38700.0,26.7605,26.8579,26.7037,26.7524,38700.0
2008-09-26 11:40:00,32.96,33.03,32.91,33.0,29100.0,26.7524,26.8092,26.7118,26.7849,29100.0
2008-09-26 11:50:00,33.0,33.02,32.91,32.99,40900.0,26.7849,26.8011,26.7118,26.7768,40900.0
2008-09-26 12:00:00,32.99,33.01,32.85,32.96,63800.0,26.7768,26.793,26.6631,26.7524,63800.0
2008-09-26 12:10:00,32.96,33.06,32.86,32.91,38100.0,26.7524,26.8336,26.6712,26.7118,38100.0
2008-09-26 12:20:00,32.91,33.08,32.89,33.08,21700.0,26.7118,26.8498,26.6956,26.8498,21700.0
2008-09-26 12:30:00,33.09,33.17,32.8,32.87,53300.0,26.8579,26.9229,26.6225,26.6794,53300.0
2008-09-26 12:40:00,32.9,33.08,32.83,32.95,35600.0,26.7037,26.8498,26.6469,26.7443,35600.0
2008-09-26 12:50:00,32.94,33.17,32.89,33.0,38800.0,26.7362,26.9229,26.6956,26.7849,38800.0
2008-09-26 13:00:00,33.02,33.15,32.96,33.0,27300.0,26.8011,26.9066,26.7524,26.7849,27300.0
2008-09-26 13:10:00,33.01,33.06,32.91,32.98,44400.0,26.793,26.8336,26.7118,26.7686,44400.0
2008-09-26 13:20:00,32.95,33.17,32.95,33.0,37100.0,26.7443,26.9229,26.7443,26.7849,37100.0
2008-09-26 13:30:00,33.01,33.08,33.0,33.05,68600.0,26.793,26.8498,26.7849,26.8255,68600.0
2008-09-26 13:40:00,33.05,33.15,32.96,32.98,89000.0,26.8255,26.9066,26.7524,26.7686,89000.0
2008-09-26 13:50:00,32.98,33.14,32.98,33.14,37400.0,26.7686,26.8985,26.7686,26.8985,37400.0
2008-09-26 14:00:00,33.11,33.28,32.98,33.18,48100.0,26.8742,27.0121,26.7686,26.931,48100.0
2008-09-26 14:10:00,33.17,33.3,33.11,33.3,40100.0,26.9229,27.0284,26.8742,27.0284,40100.0
2008-09-26 14:20:00,33.3,33.35,33.16,33.24,45200.0,27.0284,27.069,26.9147,26.9797,45200.0
2008-09-26 14:30:00,33.27,33.31,33.13,33.31,40000.0,27.004,27.0365,26.8904,27.0365,40000.0
2008-09-26 14:40:00,33.31,33.31,33.16,33.25,137800.0,27.0365,27.0365,26.9147,26.9878,137800.0
2008-09-26 14:50:00,33.26,33.34,33.13,33.13,31600.0,26.9959,27.0608,26.8904,26.8904,31600.0
2008-09-26 15:00:00,33.13,33.2,33.0,33.15,31300.0,26.8904,26.9472,26.7849,26.9066,31300.0
2008-09-26 15:10:00,33.15,33.74,33.09,33.18,55200.0,26.9066,27.3855,26.8579,26.931,55200.0
2008-09-26 15:20:00,33.18,33.27,33.1,33.16,168600.0,26.931,27.004,26.866,26.9147,168600.0
2008-09-26 15:30:00,33.16,33.49,33.14,33.46,79600.0,26.9147,27.1826,26.8985,27.1582,79600.0
2008-09-26 15:40:00,33.48,33.71,33.39,33.56,171600.0,27.1745,27.3612,27.1014,27.2394,171600.0
2008-09-26 15:50:00,33.55,34.1,33.19,33.7,266800.0,27.2313,27.6777,26.9391,27.353,266800.0
2008-09-29 09:30:00,32.51,33.17,32.5,33.13,36100.0,26.3872,26.9229,26.379,26.8904,36100.0
2008-09-29 09:40:00,33.13,34.1,33.09,33.87,38600.0,26.8904,27.6777,26.8579,27.491,38600.0
2008-09-29 09:50:00,33.84,34.35,33.46,33.81,65000.0,27.4667,27.8806,27.1582,27.4423,65000.0
2008-09-29 10:00:00,33.81,33.83,33.24,33.35,157600.0,27.4423,27.4586,26.9797,27.069,157600.0
2008-09-29 10:10:00,33.33,33.71,33.17,33.5,63100.0,27.0527,27.3612,26.9229,27.1907,63100.0
2008-09-29 10:20:00,33.49,33.5,32.91,32.97,71600.0,27.1826,27.1907,26.7118,26.7605,71600.0
2008-09-29 10:30:00,32.94,33.38,32.94,33.28,48900.0,26.7362,27.0933,26.7362,27.0121,48900.0
2008-09-29 10:40:00,33.28,33.35,32.79,33.06,129800.0,27.0121,27.069,26.6144,26.8336,129800.0
2008-09-29 10:50:00,33.05,33.06,32.5,32.89,58800.0,26.8255,26.8336,26.379,26.6956,58800.0
2008-09-29 11:00:00,32.92,33.14,32.66,33.14,38100.0,26.7199,26.8985,26.5089,26.8985,38100.0
2008-09-29 11:10:00,33.17,33.19,32.39,32.59,40700.0,26.9229,26.9391,26.2898,26.4521,40700.0
2008-09-29 11:20:00,32.56,32.86,32.56,32.84,19100.0,26.4277,26.6712,26.4277,26.655,19100.0
2008-09-29 11:30:00,32.79,32.81,32.6,32.8,20500.0,26.6144,26.6307,26.4602,26.6225,20500.0
2008-09-29 11:40:00,32.86,32.99,32.51,32.81,28500.0,26.6712,26.7768,26.3872,26.6307,28500.0
2008-09-29 11:50:00,32.8,32.97,32.74,32.9,22200.0,26.6225,26.7605,26.5738,26.7037,22200.0
2008-09-29 12:00:00,32.9,33.31,32.87,33.16,53700.0,26.7037,27.0365,26.6794,26.9147,53700.0
2008-09-29 12:10:00,33.18,33.18,32.48,32.59,35900.0,26.931,26.931,26.3628,26.4521,35900.0
2008-09-29 12:20:00,32.6,32.81,32.34,32.41,28400.0,26.4602,26.6307,26.2492,26.306,28400.0
2008-09-29 12:30:00,32.47,33.21,32.47,32.93,45200.0,26.3547,26.9553,26.3547,26.7281,45200.0
2008-09-29 12:40:00,32.96,33.38,32.75,33.22,33100.0,26.7524,27.0933,26.582,26.9634,33100.0
2008-09-29 12:50:00,33.14,33.47,33.14,33.14,32400.0,26.8985,27.1664,26.8985,26.8985,32400.0
2008-09-29 13:00:00,33.16,33.19,32.93,33.09,38700.0,26.9147,26.9391,26.7281,26.8579,38700.0
2008-09-29 13:10:00,33.15,33.19,32.95,33.0,29900.0,26.9066,26.9391,26.7443,26.7849,29900.0
2008-09-29 13:20:00,33.0,33.29,32.96,33.23,66100.0,26.7849,27.0203,26.7524,26.9716,66100.0
2008-09-29 13:30:00,33.2,33.73,33.19,33.42,80000.0,26.9472,27.3774,26.9391,27.1258,80000.0
2008-09-29 13:40:00,33.42,33.42,31.25,31.5,147500.0,27.1258,27.1258,25.3645,25.5674,147500.0
2008-09-29 13:50:00,31.5,33.45,31.33,32.1,205500.0,25.5674,27.1501,25.4294,26.0544,205500.0
2008-09-29 14:00:00,32.17,32.99,31.36,32.0,225000.0,26.1112,26.7768,25.4537,25.9732,225000.0
2008-09-29 14:10:00,32.0,32.46,31.77,32.12,169400.0,25.9732,26.3466,25.7865,26.0706,169400.0
2008-09-29 14:20:00,32.08,32.84,31.18,32.53,213400.0,26.0381,26.655,25.3076,26.4034,213400.0
2008-09-29 14:30:00,32.6,32.6,31.14,31.61,201700.0,26.4602,26.4602,25.2752,25.6567,201700.0
2008-09-29 14:40:00,31.79,32.0,31.66,31.86,32200.0,25.8028,25.9732,25.6972,25.8596,32200.0
2008-09-29 14:50:00,31.81,31.9,31.21,31.24,53300.0,25.819,25.892,25.332,25.3563,53300.0
2008-09-29 15:00:00,31.28,31.85,31.28,31.64,56900.0,25.3888,25.8515,25.3888,25.681,56900.0
2008-09-29 15:10:00,31.75,31.75,31.64,31.7,39800.0,25.7703,25.7703,25.681,25.7297,39800.0
2008-09-29 15:20:00,31.7,31.78,31.2,31.64,63300.0,25.7297,25.7946,25.3239,25.681,63300.0
2008-09-29 15:30:00,31.57,31.69,31.3,31.69,77500.0,25.6242,25.7216,25.405,25.7216,77500.0
2008-09-29 15:40:00,31.69,31.75,31.51,31.75,169400.0,25.7216,25.7703,25.5755,25.7703,169400.0
2008-09-29 15:50:00,31.7,33.62,31.56,32.6,207800.0,25.7297,27.2881,25.6161,26.4602,207800.0
2008-09-30 09:30:00,31.99,31.99,31.12,31.3,177400.0,25.9651,25.9651,25.2589,25.405,177400.0
2008-09-30 09:40:00,31.35,31.47,30.78,30.97,227200.0,25.4456,25.543,24.983,25.1372,227200.0
2008-09-30 09:50:00,30.88,31.03,30.0,30.49,206800.0,25.0642,25.1859,24.3499,24.7476,206800.0
2008-09-30 10:00:00,30.56,31.09,30.51,30.74,115000.0,24.8044,25.2346,24.7638,24.9505,115000.0
2008-09-30 10:10:00,30.74,31.17,30.74,31.15,113100.0,24.9505,25.2995,24.9505,25.2833,113100.0
2008-09-30 10:20:00,31.15,31.22,30.99,31.14,114300.0,25.2833,25.3401,25.1534,25.2752,114300.0
2008-09-30 10:30:00,31.14,31.18,30.97,31.18,54900.0,25.2752,25.3076,25.1372,25.3076,54900.0
2008-09-30 10:40:00,31.16,31.25,31.1,31.11,111000.0,25.2914,25.3645,25.2427,25.2508,111000.0
2008-09-30 10:50:00,31.1,31.18,31.07,31.18,63300.0,25.2427,25.3076,25.2184,25.3076,63300.0
2008-09-30 11:00:00,31.16,31.34,31.12,31.28,82600.0,25.2914,25.4375,25.2589,25.3888,82600.0
2008-09-30 11:10:00,31.28,31.28,31.22,31.26,138600.0,25.3888,25.3888,25.3401,25.3726,138600.0
2008-09-30 11:20:00,31.28,31.75,31.26,31.69,43700.0,25.3888,25.7703,25.3726,25.7216,43700.0
2008-09-30 11:30:00,31.7,32.0,31.7,31.99,38000.0,25.7297,25.9732,25.7297,25.9651,38000.0
2008-09-30 11:40:00,31.99,32.0,31.96,32.0,87700.0,25.9651,25.9732,25.9407,25.9732,87700.0
2008-09-30 11:50:00,32.0,32.09,31.95,31.97,90500.0,25.9732,26.0463,25.9326,25.9489,90500.0
2008-09-30 12:00:00,31.97,32.0,31.95,32.0,47900.0,25.9489,25.9732,25.9326,25.9732,47900.0
2008-09-30 12:10:00,32.0,32.0,31.85,31.85,24200.0,25.9732,25.9732,25.8515,25.8515,24200.0
2008-09-30 12:20:00,31.86,32.0,31.86,32.0,58000.0,25.8596,25.9732,25.8596,25.9732,58000.0
2008-09-30 12:30:00,32.0,32.05,31.97,32.05,37100.0,25.9732,26.0138,25.9489,26.0138,37100.0
2008-09-30 12:40:00,32.05,32.05,32.0,32.03,24800.0,26.0138,26.0138,25.9732,25.9976,24800.0
2008-09-30 12:50:00,32.03,32.04,32.0,32.04,23300.0,25.9976,26.0057,25.9732,26.0057,23300.0
2008-09-30 13:00:00,32.04,32.04,31.95,31.97,13500.0,26.0057,26.0057,25.9326,25.9489,13500.0
2008-09-30 13:10:00,31.96,32.05,31.88,32.0,31700.0,25.9407,26.0138,25.8758,25.9732,31700.0
2008-09-30 13:20:00,31.98,32.05,31.98,32.04,29800.0,25.957,26.0138,25.957,26.0057,29800.0
2008-09-30 13:30:00,32.04,32.2,31.94,31.97,52000.0,26.0057,26.1355,25.9245,25.9489,52000.0
2008-09-30 13:40:00,31.97,32.18,31.8,32.12,32800.0,25.9489,26.1193,25.8109,26.0706,32800.0
2008-09-30 13:50:00,32.12,32.17,32.1,32.17,98700.0,26.0706,26.1112,26.0544,26.1112,98700.0
2008-09-30 14:00:00,32.16,32.69,32.15,32.35,101800.0,26.1031,26.5333,26.095,26.2573,101800.0
2008-09-30 14:10:00,32.38,32.56,32.25,32.42,107600.0,26.2816,26.4277,26.1761,26.3141,107600.0
2008-09-30 14:20:00,32.42,32.5,32.38,32.5,55100.0,26.3141,26.379,26.2816,26.379,55100.0
2008-09-30 14:30:00,32.5,32.95,32.5,32.8,267500.0,26.379,26.7443,26.379,26.6225,267500.0
2008-09-30 14:40:00,32.81,32.83,32.78,32.79,104700.0,26.6307,26.6469,26.6063,26.6144,104700.0
2008-09-30 14:50:00,32.81,33.06,32.8,32.98,175500.0,26.6307,26.8336,26.6225,26.7686,175500.0
2008-09-30 15:00:00,32.99,33.04,32.96,32.98,58600.0,26.7768,26.8173,26.7524,26.7686,58600.0
2008-09-30 15:10:00,32.98,33.01,31.99,32.4,157700.0,26.7686,26.793,25.9651,26.2979,157700.0
2008-09-30 15:20:00,32.4,32.86,32.34,32.85,102300.0,26.2979,26.6712,26.2492,26.6631,102300.0
2008-09-30 15:30:00,32.88,33.36,32.86,33.36,156900.0,26.6875,27.0771,26.6712,27.0771,156900.0
2008-09-30 15:40:00,33.35,33.49,33.01,33.46,168400.0,27.069,27.1826,26.793,27.1582,168400.0
2008-09-30 15:50:00,33.45,34.64,32.96,34.33,350600.0,27.1501,28.116,26.7524,27.8644,350600.0
2008-10-01 09:30:00,33.96,33.96,32.1,33.38,59800.0,27.5641,27.5641,26.0544,27.0933,59800.0
2008-10-01 09:40:00,33.45,33.46,32.4,32.4,48700.0,27.1501,27.1582,26.2979,26.2979,48700.0
2008-10-01 09:50:00,32.39,32.86,32.32,32.59,39800.0,26.2898,26.6712,26.2329,26.4521,39800.0
2008-10-01 10:00:00,32.6,32.6,32.32,32.36,45800.0,26.4602,26.4602,26.2329,26.2654,45800.0
2008-10-01 10:10:00,32.36,32.48,32.17,32.21,50400.0,26.2654,26.3628,26.1112,26.1437,50400.0
2008-10-01 10:20:00,32.19,32.44,32.17,32.41,36100.0,26.1274,26.3303,26.1112,26.306,36100.0
2008-10-01 10:30:00,32.42,32.5,32.28,32.45,36900.0,26.3141,26.379,26.2005,26.3385,36900.0
2008-10-01 10:40:00,32.45,32.5,32.25,32.26,22100.0,26.3385,26.379,26.1761,26.1842,22100.0
2008-10-01 10:50:00,32.27,32.45,32.07,32.34,32400.0,26.1924,26.3385,26.03,26.2492,32400.0
2008-10-01 11:00:00,32.31,32.33,31.99,31.99,50000.0,26.2248,26.2411,25.9651,25.9651,50000.0
2008-10-01 11:10:00,31.99,32.03,31.87,31.87,35900.0,25.9651,25.9976,25.8677,25.8677,35900.0
2008-10-01 11:20:00,31.85,32.03,31.83,31.99,29500.0,25.8515,25.9976,25.8352,25.9651,29500.0
2008-10-01 11:30:00,31.97,32.19,31.87,32.12,37200.0,25.9489,26.1274,25.8677,26.0706,37200.0
2008-10-01 11:40:00,32.12,32.12,31.92,32.0,26400.0,26.0706,26.0706,25.9083,25.9732,26400.0
2008-10-01 11:50:00,32.0,32.05,31.94,31.99,41500.0,25.9732,26.0138,25.9245,25.9651,41500.0
2008-10-01 12:00:00,31.97,32.0,31.96,31.96,13800.0,25.9489,25.9732,25.9407,25.9407,13800.0
2008-10-01 12:10:00,31.96,32.05,31.89,31.99,79700.0,25.9407,26.0138,25.8839,25.9651,79700.0
2008-10-01 12:20:00,31.99,32.05,31.91,32.05,54500.0,25.9651,26.0138,25.9002,26.0138,54500.0
2008-10-01 12:30:00,32.02,32.26,32.02,32.23,45700.0,25.9894,26.1842,25.9894,26.1599,45700.0
2008-10-01 12:40:00,32.23,32.33,32.2,32.31,46000.0,26.1599,26.2411,26.1355,26.2248,46000.0
2008-10-01 12:50:00,32.33,32.75,32.22,32.31,60900.0,26.2411,26.582,26.1518,26.2248,60900.0
2008-10-01 13:00:00,32.33,32.33,32.01,32.07,29500.0,26.2411,26.2411,25.9813,26.03,29500.0
2008-10-01 13:10:00,32.07,32.2,32.01,32.2,19700.0,26.03,26.1355,25.9813,26.1355,19700.0
2008-10-01 13:20:00,32.18,32.18,32.01,32.08,28000.0,26.1193,26.1193,25.9813,26.0381,28000.0
2008-10-01 13:30:00,32.07,32.08,31.91,31.95,40500.0,26.03,26.0381,25.9002,25.9326,40500.0
2008-10-01 13:40:00,31.94,32.19,31.84,32.0,30800.0,25.9245,26.1274,25.8433,25.9732,30800.0
2008-10-01 13:50:00,32.0,32.0,31.63,31.65,31100.0,25.9732,25.9732,25.6729,25.6891,31100.0
2008-10-01 14:00:00,31.64,31.9,31.6,31.83,34100.0,25.681,25.892,25.6485,25.8352,34100.0
2008-10-01 14:10:00,31.87,32.11,31.86,32.02,28700.0,25.8677,26.0625,25.8596,25.9894,28700.0
2008-10-01 14:20:00,32.02,32.32,31.99,32.31,37700.0,25.9894,26.2329,25.9651,26.2248,37700.0
2008-10-01 14:30:00,32.3,32.39,31.96,32.11,30900.0,26.2167,26.2898,25.9407,26.0625,30900.0
2008-10-01 14:40:00,32.11,32.23,32.01,32.17,26900.0,26.0625,26.1599,25.9813,26.1112,26900.0
2008-10-01 14:50:00,32.15,32.32,31.8,31.97,33300.0,26.095,26.2329,25.8109,25.9489,33300.0
2008-10-01 15:00:00,31.99,32.02,31.9,31.98,17600.0,25.9651,25.9894,25.892,25.957,17600.0
2008-10-01 15:10:00,31.97,32.08,31.79,31.92,37000.0,25.9489,26.0381,25.8028,25.9083,37000.0
2008-10-01 15:20:00,31.94,32.11,31.89,32.05,44400.0,25.9245,26.0625,25.8839,26.0138,44400.0
2008-10-01 15:30:00,32.06,32.23,32.02,32.08,35100.0,26.0219,26.1599,25.9894,26.0381,35100.0
2008-10-01 15:40:00,32.11,32.12,31.95,31.97,56500.0,26.0625,26.0706,25.9326,25.9489,56500.0
2008-10-01 15:50:00,31.96,32.09,31.88,32.01,114600.0,25.9407,26.0463,25.8758,25.9813,114600.0
2008-10-02 09:30:00,32.6,33.48,32.57,33.38,40800.0,26.4602,27.1745,26.4359,27.0933,40800.0
2008-10-02 09:40:00,33.37,33.43,32.62,32.89,68700.0,27.0852,27.1339,26.4764,26.6956,68700.0
2008-10-02 09:50:00,32.9,33.0,32.84,32.87,33200.0,26.7037,26.7849,26.655,26.6794,33200.0
2008-10-02 10:00:00,32.91,33.0,32.6,32.75,39900.0,26.7118,26.7849,26.4602,26.582,39900.0
2008-10-02 10:10:00,32.75,32.99,32.57,32.99,26200.0,26.582,26.7768,26.4359,26.7768,26200.0
2008-10-02 10:20:00,32.96,33.0,32.47,32.56,31700.0,26.7524,26.7849,26.3547,26.4277,31700.0
2008-10-02 10:30:00,32.54,32.72,32.41,32.44,29600.0,26.4115,26.5576,26.306,26.3303,29600.0
2008-10-02 10:40:00,32.43,32.5,32.18,32.26,33600.0,26.3222,26.379,26.1193,26.1842,33600.0
2008-10-02 10:50:00,32.28,32.55,32.28,32.4,34500.0,26.2005,26.4196,26.2005,26.2979,34500.0
2008-10-02 11:00:00,32.4,32.42,31.89,31.93,40700.0,26.2979,26.3141,25.8839,25.9164,40700.0
2008-10-02 11:10:00,31.93,32.01,31.29,31.5,57700.0,25.9164,25.9813,25.3969,25.5674,57700.0
2008-10-02 11:20:00,31.58,31.75,31.52,31.67,39900.0,25.6323,25.7703,25.5836,25.7054,39900.0
2008-10-02 11:30:00,31.68,31.95,31.11,31.6,52000.0,25.7135,25.9326,25.2508,25.6485,52000.0
2008-10-02 11:40:00,31.6,31.77,31.5,31.59,37600.0,25.6485,25.7865,25.5674,25.6404,37600.0
2008-10-02 11:50:00,31.59,31.65,31.48,31.52,36600.0,25.6404,25.6891,25.5511,25.5836,36600.0
2008-10-02 12:00:00,31.52,31.83,31.51,31.8,31500.0,25.5836,25.8352,25.5755,25.8109,31500.0
2008-10-02 12:10:00,31.79,31.9,31.67,31.85,29400.0,25.8028,25.892,25.7054,25.8515,29400.0
2008-10-02 12:20:00,31.84,31.94,31.6,31.74,31000.0,25.8433,25.9245,25.6485,25.7622,31000.0
2008-10-02 12:30:00,31.72,31.79,31.52,31.75,24500.0,25.7459,25.8028,25.5836,25.7703,24500.0
2008-10-02 12:40:00,31.75,31.75,31.61,31.65,20100.0,25.7703,25.7703,25.6567,25.6891,20100.0
2008-10-02 12:50:00,31.63,31.78,31.41,31.6,36800.0,25.6729,25.7946,25.4943,25.6485,36800.0
2008-10-02 13:00:00,31.6,31.6,31.18,31.29,25800.0,25.6485,25.6485,25.3076,25.3969,25800.0
2008-10-02 13:10:00,31.3,31.38,31.17,31.27,33300.0,25.405,25.47,25.2995,25.3807,33300.0
2008-10-02 13:20:00,31.27,31.39,31.15,31.25,35300.0,25.3807,25.4781,25.2833,25.3645,35300.0
2008-10-02 13:30:00,31.26,31.32,31.12,31.12,23800.0,25.3726,25.4213,25.2589,25.2589,23800.0
2008-10-02 13:40:00,31.15,31.42,31.05,31.05,63300.0,25.2833,25.5024,25.2021,25.2021,63300.0
2008-10-02 13:50:00,31.06,31.34,30.65,30.75,140600.0,25.2102,25.4375,24.8775,24.9586,140600.0
2008-10-02 14:00:00,30.75,30.84,30.71,30.82,31900.0,24.9586,25.0317,24.9262,25.0155,31900.0
2008-10-02 14:10:00,30.8,30.95,30.66,30.67,35300.0,24.9992,25.121,24.8856,24.8937,35300.0
2008-10-02 14:20:00,30.67,30.73,30.55,30.67,41400.0,24.8937,24.9424,24.7963,24.8937,41400.0
2008-10-02 14:30:00,30.69,30.8,30.32,30.36,110700.0,24.9099,24.9992,24.6096,24.6421,110700.0
2008-10-02 14:40:00,30.34,30.44,30.25,30.28,54300.0,24.6259,24.707,24.5528,24.5772,54300.0
2008-10-02 14:50:00,30.27,30.44,30.2,30.22,85100.0,24.569,24.707,24.5122,24.5285,85100.0
2008-10-02 15:00:00,30.24,30.32,30.21,30.25,59400.0,24.5447,24.6096,24.5203,24.5528,59400.0
2008-10-02 15:10:00,30.26,30.45,30.25,30.36,121100.0,24.5609,24.7151,24.5528,24.6421,121100.0
2008-10-02 15:20:00,30.37,30.39,30.16,30.18,250500.0,24.6502,24.6664,24.4798,24.496,250500.0
2008-10-02 15:30:00,30.16,30.33,30.16,30.21,127200.0,24.4798,24.6177,24.4798,24.5203,127200.0
2008-10-02 15:40:00,30.21,30.24,30.03,30.03,221700.0,24.5203,24.5447,24.3742,24.3742,221700.0
2008-10-02 15:50:00,30.03,30.41,30.03,30.35,248300.0,24.3742,24.6827,24.3742,24.634,248300.0
2008-10-03 09:30:00,31.37,32.46,31.37,32.46,60100.0,25.4619,26.3466,25.4619,26.3466,60100.0
2008-10-03 09:40:00,32.45,32.77,32.31,32.32,149900.0,26.3385,26.5982,26.2248,26.2329,149900.0
2008-10-03 09:50:00,32.33,32.39,31.86,31.87,95300.0,26.2411,26.2898,25.8596,25.8677,95300.0
2008-10-03 10:00:00,31.8,31.82,30.73,31.13,100800.0,25.8109,25.8271,24.9424,25.2671,100800.0
2008-10-03 10:10:00,31.17,31.68,31.11,31.63,45700.0,25.2995,25.7135,25.2508,25.6729,45700.0
2008-10-03 10:20:00,31.68,32.02,31.6,32.02,41200.0,25.7135,25.9894,25.6485,25.9894,41200.0
2008-10-03 10:30:00,32.02,32.05,31.86,31.94,49500.0,25.9894,26.0138,25.8596,25.9245,49500.0
2008-10-03 10:40:00,31.96,31.96,31.62,31.78,34100.0,25.9407,25.9407,25.6648,25.7946,34100.0
2008-10-03 10:50:00,31.78,31.91,31.63,31.68,71800.0,25.7946,25.9002,25.6729,25.7135,71800.0
2008-10-03 11:00:00,31.66,32.0,31.66,31.87,49300.0,25.6972,25.9732,25.6972,25.8677,49300.0
2008-10-03 11:10:00,31.86,32.02,31.73,31.98,47700.0,25.8596,25.9894,25.7541,25.957,47700.0
2008-10-03 11:20:00,32.0,32.17,31.93,32.05,50500.0,25.9732,26.1112,25.9164,26.0138,50500.0
2008-10-03 11:30:00,32.08,32.08,31.8,31.83,45700.0,26.0381,26.0381,25.8109,25.8352,45700.0
2008-10-03 11:40:00,31.84,31.84,31.68,31.72,33300.0,25.8433,25.8433,25.7135,25.7459,33300.0
2008-10-03 11:50:00,31.69,31.7,31.44,31.47,34600.0,25.7216,25.7297,25.5187,25.543,34600.0
2008-10-03 12:00:00,31.48,31.6,31.46,31.57,26000.0,25.5511,25.6485,25.5349,25.6242,26000.0
2008-10-03 12:10:00,31.59,31.78,31.59,31.75,34500.0,25.6404,25.7946,25.6404,25.7703,34500.0
2008-10-03 12:20:00,31.75,31.76,31.57,31.62,42600.0,25.7703,25.7784,25.6242,25.6648,42600.0
2008-10-03 12:30:00,31.6,31.62,31.3,31.48,72900.0,25.6485,25.6648,25.405,25.5511,72900.0
2008-10-03 12:40:00,31.5,31.66,31.46,31.56,50500.0,25.5674,25.6972,25.5349,25.6161,50500.0
2008-10-03 12:50:00,31.55,31.61,31.54,31.6,47100.0,25.608,25.6567,25.5998,25.6485,47100.0
2008-10-03 13:00:00,31.6,31.84,31.51,31.75,63600.0,25.6485,25.8433,25.5755,25.7703,63600.0
2008-10-03 13:10:00,31.77,31.9,31.59,31.65,39200.0,25.7865,25.892,25.6404,25.6891,39200.0
2008-10-03 13:20:00,31.62,31.81,31.09,31.14,72800.0,25.6648,25.819,25.2346,25.2752,72800.0
2008-10-03 13:30:00,31.09,31.17,30.38,30.6,72300.0,25.2346,25.2995,24.6583,24.8369,72300.0
2008-10-03 13:40:00,30.6,30.64,30.15,30.23,52300.0,24.8369,24.8694,24.4716,24.5366,52300.0
2008-10-03 13:50:00,30.25,31.06,30.04,30.06,87300.0,24.5528,25.2102,24.3824,24.3986,87300.0
2008-10-03 14:00:00,30.06,30.4,30.01,30.27,117400.0,24.3986,24.6746,24.358,24.569,117400.0
2008-10-03 14:10:00,30.23,30.45,30.12,30.44,52200.0,24.5366,24.7151,24.4473,24.707,52200.0
2008-10-03 14:20:00,30.43,30.45,29.97,30.03,75500.0,24.6989,24.7151,24.3255,24.3742,75500.0
2008-10-03 14:30:00,30.03,30.03,29.87,29.91,106800.0,24.3742,24.3742,24.2444,24.2768,106800.0
2008-10-03 14:40:00,29.91,30.1,29.91,30.08,66800.0,24.2768,24.4311,24.2768,24.4148,66800.0
2008-10-03 14:50:00,30.09,30.61,30.07,30.5,55400.0,24.4229,24.845,24.4067,24.7557,55400.0
2008-10-03 15:00:00,30.51,30.8,30.0,30.16,69900.0,24.7638,24.9992,24.3499,24.4798,69900.0
2008-10-03 15:10:00,30.14,30.14,29.95,30.03,156300.0,24.4635,24.4635,24.3093,24.3742,156300.0
2008-10-03 15:20:00,30.05,30.06,29.84,29.86,101500.0,24.3905,24.3986,24.22,24.2363,101500.0
2008-10-03 15:30:00,29.87,30.17,29.61,29.64,144100.0,24.2444,24.4879,24.0333,24.0577,144100.0
2008-10-03 15:40:00,29.64,30.14,29.61,29.87,137800.0,24.0577,24.4635,24.0333,24.2444,137800.0
2008-10-03 15:50:00,29.85,30.24,29.81,30.15,265000.0,24.2281,24.5447,24.1957,24.4716,265000.0
2008-10-06 09:30:00,29.0,29.98,28.99,29.25,165900.0,23.5382,24.3337,23.5301,23.7411,165900.0
2008-10-06 09:40:00,29.4,29.86,29.33,29.84,36500.0,23.8629,24.2363,23.8061,24.22,36500.0
2008-10-06 09:50:00,29.84,29.89,29.37,29.46,39300.0,24.22,24.2606,23.8385,23.9116,39300.0
2008-10-06 10:00:00,29.39,29.58,29.05,29.2,62200.0,23.8548,24.009,23.5788,23.7006,62200.0
2008-10-06 10:10:00,29.14,29.62,28.99,29.05,99800.0,23.6519,24.0415,23.5301,23.5788,99800.0
2008-10-06 10:20:00,29.03,29.21,28.76,28.86,58100.0,23.5626,23.7087,23.3434,23.4246,58100.0
2008-10-06 10:30:00,28.86,28.94,28.36,28.36,136400.0,23.4246,23.4895,23.0188,23.0188,136400.0
2008-10-06 10:40:00,28.41,28.51,28.25,28.3,91200.0,23.0593,23.1405,22.9295,22.9701,91200.0
2008-10-06 10:50:00,28.29,28.99,28.17,28.96,89400.0,22.9619,23.5301,22.8645,23.5058,89400.0
2008-10-06 11:00:00,28.91,28.98,28.67,28.72,197500.0,23.4652,23.522,23.2704,23.311,197500.0
2008-10-06 11:10:00,28.72,29.37,28.72,29.23,67400.0,23.311,23.8385,23.311,23.7249,67400.0
2008-10-06 11:20:00,29.23,29.25,28.86,29.16,140800.0,23.7249,23.7411,23.4246,23.6681,140800.0
2008-10-06 11:30:00,29.16,29.5,29.15,29.43,50600.0,23.6681,23.9441,23.66,23.8872,50600.0
2008-10-06 11:40:00,29.42,29.45,29.2,29.2,61900.0,23.8791,23.9035,23.7006,23.7006,61900.0
2008-10-06 11:50:00,29.21,29.38,29.2,29.21,75400.0,23.7087,23.8467,23.7006,23.7087,75400.0
2008-10-06 12:00:00,29.21,29.29,28.96,29.0,97400.0,23.7087,23.7736,23.5058,23.5382,97400.0
2008-10-06 12:10:00,29.03,29.03,28.78,28.98,35400.0,23.5626,23.5626,23.3597,23.522,35400.0
2008-10-06 12:20:00,28.98,28.98,28.33,28.34,91500.0,23.522,23.522,22.9944,23.0025,91500.0
2008-10-06 12:30:00,28.34,28.35,28.2,28.25,67700.0,23.0025,23.0106,22.8889,22.9295,67700.0
2008-10-06 12:40:00,28.25,28.34,28.22,28.25,44400.0,22.9295,23.0025,22.9051,22.9295,44400.0
2008-10-06 12:50:00,28.27,28.3,28.17,28.18,30200.0,22.9457,22.9701,22.8645,22.8727,30200.0
2008-10-06 13:00:00,28.19,28.26,28.06,28.2,61800.0,22.8808,22.9376,22.7753,22.8889,61800.0
2008-10-06 13:10:00,28.22,28.3,28.21,28.27,52600.0,22.9051,22.9701,22.897,22.9457,52600.0
2008-10-06 13:20:00,28.27,28.55,28.25,28.47,46500.0,22.9457,23.173,22.9295,23.108,46500.0
2008-10-06 13:30:00,28.45,28.57,28.45,28.47,86400.0,23.0918,23.1892,23.0918,23.108,86400.0
2008-10-06 13:40:00,28.5,28.52,28.3,28.33,62000.0,23.1324,23.1486,22.9701,22.9944,62000.0
2008-10-06 13:50:00,28.32,28.55,28.31,28.44,50000.0,22.9863,23.173,22.9782,23.0837,50000.0
2008-10-06 14:00:00,28.43,28.45,28.14,28.2,36000.0,23.0756,23.0918,22.8402,22.8889,36000.0
2008-10-06 14:10:00,28.2,28.67,28.19,28.37,67900.0,22.8889,23.2704,22.8808,23.0269,67900.0
2008-10-06 14:20:00,28.4,28.54,28.1,28.21,83000.0,23.0512,23.1649,22.8077,22.897,83000.0
2008-10-06 14:30:00,28.17,28.38,28.03,28.25,155100.0,22.8645,23.035,22.7509,22.9295,155100.0
2008-10-06 14:40:00,28.27,28.27,28.09,28.21,96400.0,22.9457,22.9457,22.7996,22.897,96400.0
2008-10-06 14:50:00,28.26,28.61,28.04,28.04,53100.0,22.9376,23.2217,22.759,22.759,53100.0
2008-10-06 15:00:00,28.08,28.4,28.0,28.35,96500.0,22.7915,23.0512,22.7266,23.0106,96500.0
2008-10-06 15:10:00,28.38,29.0,28.3,28.95,147700.0,23.035,23.5382,22.9701,23.4976,147700.0
2008-10-06 15:20:00,28.99,29.27,28.74,29.0,159000.0,23.5301,23.7574,23.3272,23.5382,159000.0
2008-10-06 15:30:00,28.97,29.04,28.29,28.46,212600.0,23.5139,23.5707,22.9619,23.0999,212600.0
2008-10-06 15:40:00,28.49,28.58,28.25,28.25,156000.0,23.1243,23.1973,22.9295,22.9295,156000.0
2008-10-06 15:50:00,28.25,29.01,28.11,28.92,298700.0,22.9295,23.5463,22.8158,23.4733,298700.0
2008-10-07 09:30:00,28.35,28.83,28.03,28.4,160300.0,23.0106,23.4002,22.7509,23.0512,160300.0
2008-10-07 09:40:00,28.4,28.78,28.24,28.55,159100.0,23.0512,23.3597,22.9214,23.173,159100.0
2008-10-07 09:50:00,28.55,29.1,28.34,29.01,194000.0,23.173,23.6194,23.0025,23.5463,194000.0
2008-10-07 10:00:00,29.01,29.16,28.54,29.16,107000.0,23.5463,23.6681,23.1649,23.6681,107000.0
2008-10-07 10:10:00,29.12,29.5,28.94,29.21,60600.0,23.6356,23.9441,23.4895,23.7087,60600.0
2008-10-07 10:20:00,29.21,29.99,29.03,29.48,90700.0,23.7087,24.3418,23.5626,23.9278,90700.0
2008-10-07 10:30:00,29.5,29.5,29.08,29.1,42000.0,23.9441,23.9441,23.6032,23.6194,42000.0
2008-10-07 10:40:00,29.1,29.22,28.67,28.76,71100.0,23.6194,23.7168,23.2704,23.3434,71100.0
2008-10-07 10:50:00,28.77,29.02,28.7,28.85,57400.0,23.3515,23.5545,23.2947,23.4165,57400.0
2008-10-07 11:00:00,28.89,29.0,28.55,28.73,46500.0,23.4489,23.5382,23.173,23.3191,46500.0
2008-10-07 11:10:00,28.69,28.73,28.39,28.43,40400.0,23.2866,23.3191,23.0431,23.0756,40400.0
2008-10-07 11:20:00,28.43,28.71,28.31,28.4,40500.0,23.0756,23.3028,22.9782,23.0512,40500.0
2008-10-07 11:30:00,28.4,28.81,28.16,28.23,75100.0,23.0512,23.384,22.8564,22.9132,75100.0
2008-10-07 11:40:00,28.23,28.34,28.05,28.34,57500.0,22.9132,23.0025,22.7671,23.0025,57500.0
2008-10-07 11:50:00,28.34,28.34,28.0,28.04,64200.0,23.0025,23.0025,22.7266,22.759,64200.0
2008-10-07 12:00:00,28.09,28.09,28.0,28.01,37800.0,22.7996,22.7996,22.7266,22.7347,37800.0
2008-10-07 12:10:00,28.01,28.2,28.0,28.03,66100.0,22.7347,22.8889,22.7266,22.7509,66100.0
2008-10-07 12:20:00,28.03,28.06,27.96,28.01,74500.0,22.7509,22.7753,22.6941,22.7347,74500.0
2008-10-07 12:30:00,28.02,28.03,27.92,28.01,130200.0,22.7428,22.7509,22.6616,22.7347,130200.0
2008-10-07 12:40:00,28.02,28.17,27.9,28.0,65800.0,22.7428,22.8645,22.6454,22.7266,65800.0
2008-10-07 12:50:00,27.99,28.07,27.82,28.0,124300.0,22.7184,22.7834,22.5805,22.7266,124300.0
2008-10-07 13:00:00,28.01,28.24,27.97,27.97,50900.0,22.7347,22.9214,22.7022,22.7022,50900.0
2008-10-07 13:10:00,27.99,28.38,27.98,28.04,59100.0,22.7184,23.035,22.7103,22.759,59100.0
2008-10-07 13:20:00,28.05,28.06,27.88,28.01,68200.0,22.7671,22.7753,22.6292,22.7347,68200.0
2008-10-07 13:30:00,28.0,28.4,27.99,28.22,42600.0,22.7266,23.0512,22.7184,22.9051,42600.0
2008-10-07 13:40:00,28.16,28.3,28.0,28.08,72100.0,22.8564,22.9701,22.7266,22.7915,72100.0
2008-10-07 13:50:00,28.08,28.32,28.0,28.0,193000.0,22.7915,22.9863,22.7266,22.7266,193000.0
2008-10-07 14:00:00,28.0,28.15,27.88,27.95,44500.0,22.7266,22.8483,22.6292,22.686,44500.0
2008-10-07 14:10:00,27.95,28.0,27.66,27.93,207900.0,22.686,22.7266,22.4506,22.6697,207900.0
2008-10-07 14:20:00,27.95,28.0,27.85,27.93,86000.0,22.686,22.7266,22.6048,22.6697,86000.0
2008-10-07 14:30:00,27.97,28.77,27.78,27.93,58300.0,22.7022,23.3515,22.548,22.6697,58300.0
2008-10-07 14:40:00,27.95,28.18,27.82,28.07,63800.0,22.686,22.8727,22.5805,22.7834,63800.0
2008-10-07 14:50:00,28.04,28.04,27.95,27.96,94600.0,22.759,22.759,22.686,22.6941,94600.0
2008-10-07 15:00:00,27.99,28.0,27.8,27.98,70000.0,22.7184,22.7266,22.5642,22.7103,70000.0
2008-10-07 15:10:00,27.93,28.0,27.88,27.95,79800.0,22.6697,22.7266,22.6292,22.686,79800.0
2008-10-07 15:20:00,27.96,28.0,27.94,27.99,238600.0,22.6941,22.7266,22.6779,22.7184,238600.0
2008-10-07 15:30:00,27.99,28.0,27.95,27.95,128300.0,22.7184,22.7266,22.686,22.686,128300.0
2008-10-07 15:40:00,27.96,28.0,27.86,27.87,233500.0,22.6941,22.7266,22.6129,22.621,233500.0
2008-10-07 15:50:00,27.86,28.01,27.64,27.98,240100.0,22.6129,22.7347,22.4344,22.7103,240100.0
2008-10-08 09:30:00,26.75,28.47,26.0,27.82,95400.0,21.712,23.108,21.1032,22.5805,95400.0
2008-10-08 09:40:00,27.71,27.95,27.45,27.89,73100.0,22.4912,22.686,22.2801,22.6373,73100.0
2008-10-08 09:50:00,27.89,28.98,27.85,27.92,155300.0,22.6373,23.522,22.6048,22.6616,155300.0
2008-10-08 10:00:00,27.97,28.46,27.45,27.75,233900.0,22.7022,23.0999,22.2801,22.5236,233900.0
2008-10-08 10:10:00,27.75,28.0,27.65,27.67,75100.0,22.5236,22.7266,22.4425,22.4587,75100.0
2008-10-08 10:20:00,27.7,28.0,27.67,27.89,66500.0,22.4831,22.7266,22.4587,22.6373,66500.0
2008-10-08 10:30:00,27.81,28.0,27.4,27.49,118900.0,22.5723,22.7266,22.2396,22.3126,118900.0
2008-10-08 10:40:00,27.49,27.63,27.06,27.11,83900.0,22.3126,22.4262,21.9636,22.0042,83900.0
2008-10-08 10:50:00,27.09,27.25,26.96,27.11,81900.0,21.9879,22.1178,21.8824,22.0042,81900.0
2008-10-08 11:00:00,27.11,27.33,26.99,27.01,110300.0,22.0042,22.1827,21.9068,21.923,110300.0
2008-10-08 11:10:00,27.0,27.19,26.99,27.02,200100.0,21.9149,22.0691,21.9068,21.9311,200100.0
2008-10-08 11:20:00,27.0,27.16,26.98,27.0,103400.0,21.9149,22.0448,21.8987,21.9149,103400.0
2008-10-08 11:30:00,27.0,27.13,26.94,27.08,164800.0,21.9149,22.0204,21.8662,21.9798,164800.0
2008-10-08 11:40:00,27.08,27.19,26.84,27.19,72100.0,21.9798,22.0691,21.785,22.0691,72100.0
2008-10-08 11:50:00,27.19,27.41,27.11,27.4,54800.0,22.0691,22.2477,22.0042,22.2396,54800.0
2008-10-08 12:00:00,27.37,27.53,26.86,26.87,52300.0,22.2152,22.3451,21.8013,21.8094,52300.0
2008-10-08 12:10:00,26.85,26.98,26.67,26.89,97800.0,21.7931,21.8987,21.647,21.8256,97800.0
2008-10-08 12:20:00,26.93,27.16,26.91,26.97,24600.0,21.8581,22.0448,21.8418,21.8905,24600.0
2008-10-08 12:30:00,26.98,27.25,26.95,27.2,34700.0,21.8987,22.1178,21.8743,22.0772,34700.0
2008-10-08 12:40:00,27.21,27.31,27.0,27.19,36500.0,22.0853,22.1665,21.9149,22.0691,36500.0
2008-10-08 12:50:00,27.25,27.71,27.24,27.63,91600.0,22.1178,22.4912,22.1097,22.4262,91600.0
2008-10-08 13:00:00,27.62,28.21,27.59,27.89,153100.0,22.4181,22.897,22.3938,22.6373,153100.0
2008-10-08 13:10:00,27.86,28.09,27.7,28.06,59100.0,22.6129,22.7996,22.4831,22.7753,59100.0
2008-10-08 13:20:00,28.06,28.09,27.77,27.83,48900.0,22.7753,22.7996,22.5399,22.5886,48900.0
2008-10-08 13:30:00,27.83,28.11,27.74,28.09,26600.0,22.5886,22.8158,22.5155,22.7996,26600.0
2008-10-08 13:40:00,28.09,28.15,27.8,27.8,55200.0,22.7996,22.8483,22.5642,22.5642,55200.0
2008-10-08 13:50:00,27.82,28.21,27.77,28.18,38400.0,22.5805,22.897,22.5399,22.8727,38400.0
2008-10-08 14:00:00,28.16,28.42,28.06,28.33,57100.0,22.8564,23.0675,22.7753,22.9944,57100.0
2008-10-08 14:10:00,28.34,28.4,28.17,28.22,62800.0,23.0025,23.0512,22.8645,22.9051,62800.0
2008-10-08 14:20:00,28.22,28.45,28.16,28.16,85900.0,22.9051,23.0918,22.8564,22.8564,85900.0
2008-10-08 14:30:00,28.15,28.42,28.06,28.24,68900.0,22.8483,23.0675,22.7753,22.9214,68900.0
2008-10-08 14:40:00,28.23,28.29,27.89,28.22,100600.0,22.9132,22.9619,22.6373,22.9051,100600.0
2008-10-08 14:50:00,28.17,28.44,28.15,28.27,122800.0,22.8645,23.0837,22.8483,22.9457,122800.0
2008-10-08 15:00:00,28.27,28.37,27.95,28.26,152100.0,22.9457,23.0269,22.686,22.9376,152100.0
2008-10-08 15:10:00,28.28,28.28,27.77,27.94,58700.0,22.9538,22.9538,22.5399,22.6779,58700.0
2008-10-08 15:20:00,27.94,28.19,27.83,28.0,51100.0,22.6779,22.8808,22.5886,22.7266,51100.0
2008-10-08 15:30:00,28.0,28.28,27.35,27.42,75400.0,22.7266,22.9538,22.199,22.2558,75400.0
2008-10-08 15:40:00,27.4,27.68,27.33,27.47,137300.0,22.2396,22.4668,22.1827,22.2964,137300.0
2008-10-08 15:50:00,27.45,27.6,27.0,27.01,155800.0,22.2801,22.4019,21.9149,21.923,155800.0
2008-10-09 09:30:00,27.19,27.2,26.43,26.51,176700.0,22.0691,22.0772,21.4523,21.5172,176700.0
2008-10-09 09:40:00,26.5,26.98,26.29,26.31,137900.0,21.5091,21.8987,21.3386,21.3549,137900.0
2008-10-09 09:50:00,26.31,26.51,26.1,26.25,108200.0,21.3549,21.5172,21.1844,21.3062,108200.0
2008-10-09 10:00:00,26.21,26.39,25.82,26.37,139800.0,21.2737,21.4198,20.9571,21.4036,139800.0
2008-10-09 10:10:00,26.33,26.48,26.1,26.1,171100.0,21.3711,21.4928,21.1844,21.1844,171100.0
2008-10-09 10:20:00,26.1,26.12,25.43,25.49,150600.0,21.1844,21.2006,20.6406,20.6893,150600.0
2008-10-09 10:30:00,25.46,26.12,25.44,25.75,174600.0,20.6649,21.2006,20.6487,20.9003,174600.0
2008-10-09 10:40:00,25.75,26.01,25.37,25.65,189500.0,20.9003,21.1114,20.5919,20.8192,189500.0
2008-10-09 10:50:00,25.61,25.62,25.15,25.19,195000.0,20.7867,20.7948,20.4133,20.4458,195000.0
2008-10-09 11:00:00,25.19,25.29,24.83,25.16,222600.0,20.4458,20.527,20.1536,20.4214,222600.0
2008-10-09 11:10:00,25.16,25.54,25.15,25.4,108200.0,20.4214,20.7299,20.4133,20.6162,108200.0
2008-10-09 11:20:00,25.4,25.55,25.0,25.16,146700.0,20.6162,20.738,20.2916,20.4214,146700.0
2008-10-09 11:30:00,25.19,25.36,24.81,25.2,155400.0,20.4458,20.5838,20.1374,20.4539,155400.0
2008-10-09 11:40:00,25.17,25.42,24.94,25.16,84300.0,20.4296,20.6325,20.2429,20.4214,84300.0
2008-10-09 11:50:00,25.32,25.32,24.88,24.96,128500.0,20.5513,20.5513,20.1942,20.2591,128500.0
2008-10-09 12:00:00,24.98,25.07,24.78,25.03,87300.0,20.2753,20.3484,20.113,20.3159,87300.0
2008-10-09 12:10:00,25.01,25.29,24.99,25.2,55900.0,20.2997,20.527,20.2835,20.4539,55900.0
2008-10-09 12:20:00,25.15,25.31,25.11,25.12,58000.0,20.4133,20.5432,20.3809,20.389,58000.0
2008-10-09 12:30:00,25.12,25.2,25.05,25.1,36000.0,20.389,20.4539,20.3322,20.3727,36000.0
2008-10-09 12:40:00,25.12,25.12,24.85,24.86,93400.0,20.389,20.389,20.1698,20.1779,93400.0
2008-10-09 12:50:00,24.86,25.12,24.85,25.03,54100.0,20.1779,20.389,20.1698,20.3159,54100.0
2008-10-09 13:00:00,25.03,25.22,25.02,25.18,59100.0,20.3159,20.4701,20.3078,20.4377,59100.0
2008-10-09 13:10:00,25.19,25.64,25.18,25.62,129100.0,20.4458,20.811,20.4377,20.7948,129100.0
2008-10-09 13:20:00,25.62,25.71,25.26,25.63,97800.0,20.7948,20.8679,20.5026,20.8029,97800.0
2008-10-09 13:30:00,25.67,25.82,25.59,25.66,96900.0,20.8354,20.9571,20.7705,20.8273,96900.0
2008-10-09 13:40:00,25.66,26.1,25.64,26.1,186800.0,20.8273,21.1844,20.811,21.1844,186800.0
2008-10-09 13:50:00,26.08,26.16,25.96,26.06,141500.0,21.1682,21.2331,21.0708,21.1519,141500.0
2008-10-09 14:00:00,26.05,26.18,25.78,25.85,113200.0,21.1438,21.2493,20.9247,20.9815,113200.0
2008-10-09 14:10:00,25.85,25.85,25.3,25.36,84200.0,20.9815,20.9815,20.5351,20.5838,84200.0
2008-10-09 14:20:00,25.33,25.4,25.2,25.29,61900.0,20.5594,20.6162,20.4539,20.527,61900.0
2008-10-09 14:30:00,25.29,25.34,25.01,25.05,82400.0,20.527,20.5675,20.2997,20.3322,82400.0
2008-10-09 14:40:00,25.05,25.22,24.92,24.99,95400.0,20.3322,20.4701,20.2266,20.2835,95400.0
2008-10-09 14:50:00,24.99,24.99,24.68,24.71,85500.0,20.2835,20.2835,20.0318,20.0562,85500.0
2008-10-09 15:00:00,24.74,24.81,24.53,24.59,180600.0,20.0805,20.1374,19.9101,19.9588,180600.0
2008-10-09 15:10:00,24.59,24.61,24.14,24.28,184200.0,19.9588,19.975,19.5935,19.7072,184200.0
2008-10-09 15:20:00,24.27,24.37,24.12,24.16,163300.0,19.6991,19.7802,19.5773,19.6098,163300.0
2008-10-09 15:30:00,24.13,24.43,24.12,24.27,215200.0,19.5854,19.8289,19.5773,19.6991,215200.0
2008-10-09 15:40:00,24.28,24.28,23.59,23.75,342400.0,19.7072,19.7072,19.1471,19.277,342400.0
2008-10-09 15:50:00,23.76,24.34,23.73,24.28,466800.0,19.2851,19.7559,19.2608,19.7072,466800.0
2008-10-10 09:30:00,21.76,23.2,20.29,20.89,447600.0,17.6618,18.8306,16.4686,16.9556,447600.0
2008-10-10 09:40:00,20.89,23.37,20.88,23.28,477200.0,16.9556,18.9686,16.9475,18.8955,477200.0
2008-10-10 09:50:00,23.32,23.36,22.0,22.39,249400.0,18.928,18.9604,17.8566,18.1731,249400.0
2008-10-10 10:00:00,22.38,23.87,22.3,23.31,172400.0,18.165,19.3744,18.1001,18.9199,172400.0
2008-10-10 10:10:00,23.48,23.75,22.89,23.21,222800.0,19.0578,19.277,18.579,18.8387,222800.0
2008-10-10 10:20:00,23.23,23.5,23.0,23.0,99000.0,18.8549,19.0741,18.6682,18.6682,99000.0
2008-10-10 10:30:00,23.05,23.13,22.7,22.83,160800.0,18.7088,18.7738,18.4247,18.5303,160800.0
2008-10-10 10:40:00,22.81,22.99,22.45,22.86,101000.0,18.514,18.6601,18.2218,18.5546,101000.0
2008-10-10 10:50:00,22.91,22.94,22.45,22.49,65300.0,18.5952,18.6195,18.2218,18.2543,65300.0
2008-10-10 11:00:00,22.49,22.75,22.32,22.38,78400.0,18.2543,18.4653,18.1163,18.165,78400.0
2008-10-10 11:10:00,22.38,22.52,22.1,22.2,109300.0,18.165,18.2786,17.9378,18.0189,109300.0
2008-10-10 11:20:00,22.23,22.31,21.97,22.0,87700.0,18.0433,18.1082,17.8322,17.8566,87700.0
2008-10-10 11:30:00,21.98,22.1,21.86,22.06,63900.0,17.8404,17.9378,17.743,17.9053,63900.0
2008-10-10 11:40:00,22.05,22.16,21.79,21.83,54900.0,17.8972,17.9864,17.6861,17.7186,54900.0
2008-10-10 11:50:00,21.82,21.85,21.3,21.44,205200.0,17.7105,17.7348,17.2884,17.4021,205200.0
2008-10-10 12:00:00,21.44,21.63,21.3,21.42,192100.0,17.4021,17.5563,17.2884,17.3858,192100.0
2008-10-10 12:10:00,21.45,21.7,21.37,21.58,242900.0,17.4102,17.6131,17.3452,17.5157,242900.0
2008-10-10 12:20:00,21.58,21.76,21.5,21.62,239200.0,17.5157,17.6618,17.4508,17.5482,239200.0
2008-10-10 12:30:00,21.62,21.8,21.49,21.78,185200.0,17.5482,17.6943,17.4426,17.678,185200.0
2008-10-10 12:40:00,21.74,22.27,21.73,22.02,153700.0,17.6456,18.0757,17.6374,17.8728,153700.0
2008-10-10 12:50:00,22.01,22.08,21.88,22.0,50300.0,17.8647,17.9215,17.7592,17.8566,50300.0
2008-10-10 13:00:00,22.01,22.02,21.74,21.84,64500.0,17.8647,17.8728,17.6456,17.7267,64500.0
2008-10-10 13:10:00,21.85,21.85,21.55,21.71,92400.0,17.7348,17.7348,17.4913,17.6212,92400.0
2008-10-10 13:20:00,21.7,22.06,21.63,21.97,102900.0,17.6131,17.9053,17.5563,17.8322,102900.0
2008-10-10 13:30:00,21.99,22.0,21.72,21.95,121500.0,17.8485,17.8566,17.6293,17.816,121500.0
2008-10-10 13:40:00,21.95,21.95,21.28,21.32,101200.0,17.816,17.816,17.2722,17.3047,101200.0
2008-10-10 13:50:00,21.35,21.65,21.21,21.65,145000.0,17.329,17.5725,17.2154,17.5725,145000.0
2008-10-10 14:00:00,21.62,21.91,21.42,21.85,183300.0,17.5482,17.7835,17.3858,17.7348,183300.0
2008-10-10 14:10:00,21.86,22.0,21.5,21.54,158300.0,17.743,17.8566,17.4508,17.4832,158300.0
2008-10-10 14:20:00,21.56,21.76,21.23,21.31,114100.0,17.4995,17.6618,17.2316,17.2965,114100.0
2008-10-10 14:30:00,21.3,21.55,21.21,21.52,111600.0,17.2884,17.4913,17.2154,17.467,111600.0
2008-10-10 14:40:00,21.51,21.65,21.23,21.48,152700.0,17.4589,17.5725,17.2316,17.4345,152700.0
2008-10-10 14:50:00,21.44,21.55,21.09,21.28,151000.0,17.4021,17.4913,17.118,17.2722,151000.0
2008-10-10 15:00:00,21.29,21.65,21.1,21.54,185100.0,17.2803,17.5725,17.1261,17.4832,185100.0
2008-10-10 15:10:00,21.53,22.73,21.47,22.5,266300.0,17.4751,18.4491,17.4264,18.2624,266300.0
2008-10-10 15:20:00,22.52,23.09,22.48,23.01,239300.0,18.2786,18.7413,18.2462,18.6764,239300.0
2008-10-10 15:30:00,22.99,23.8,22.87,23.14,262200.0,18.6601,19.3176,18.5627,18.7819,262200.0
2008-10-10 15:40:00,23.16,23.22,22.48,22.61,272200.0,18.7981,18.8468,18.2462,18.3517,272200.0
2008-10-10 15:50:00,22.59,23.3,22.49,23.26,332300.0,18.3355,18.9117,18.2543,18.8793,332300.0
2008-10-13 09:30:00,24.76,24.76,23.92,24.62,218300.0,20.0968,20.0968,19.415,19.9831,218300.0
2008-10-13 09:40:00,24.63,24.64,24.16,24.2,146100.0,19.9913,19.9994,19.6098,19.6422,146100.0
2008-10-13 09:50:00,24.22,24.5,24.1,24.44,137000.0,19.6585,19.8857,19.5611,19.837,137000.0
2008-10-13 10:00:00,24.44,24.44,23.7,23.81,91200.0,19.837,19.837,19.2364,19.3257,91200.0
2008-10-13 10:10:00,23.81,24.2,23.81,24.1,196500.0,19.3257,19.6422,19.3257,19.5611,196500.0
2008-10-13 10:20:00,24.1,24.3,23.96,24.28,131500.0,19.5611,19.7234,19.4474,19.7072,131500.0
2008-10-13 10:30:00,24.28,24.37,23.98,24.04,152400.0,19.7072,19.7802,19.4637,19.5124,152400.0
2008-10-13 10:40:00,24.04,24.04,23.8,23.86,40300.0,19.5124,19.5124,19.3176,19.3663,40300.0
2008-10-13 10:50:00,23.86,23.87,23.76,23.78,37800.0,19.3663,19.3744,19.2851,19.3013,37800.0
2008-10-13 11:00:00,23.77,23.9,23.75,23.9,54400.0,19.2932,19.3987,19.277,19.3987,54400.0
2008-10-13 11:10:00,23.9,23.98,23.83,23.85,40700.0,19.3987,19.4637,19.3419,19.3582,40700.0
2008-10-13 11:20:00,23.85,24.07,23.82,24.06,48300.0,19.3582,19.5367,19.3338,19.5286,48300.0
2008-10-13 11:30:00,24.06,24.29,24.03,24.06,170700.0,19.5286,19.7153,19.5043,19.5286,170700.0
2008-10-13 11:40:00,24.08,24.28,24.06,24.17,70800.0,19.5448,19.7072,19.5286,19.6179,70800.0
2008-10-13 11:50:00,24.17,24.25,24.15,24.23,86000.0,19.6179,19.6828,19.6017,19.6666,86000.0
2008-10-13 12:00:00,24.22,24.46,24.18,24.46,65600.0,19.6585,19.8533,19.626,19.8533,65600.0
2008-10-13 12:10:00,24.47,24.67,24.43,24.65,75400.0,19.8614,20.0237,19.8289,20.0075,75400.0
2008-10-13 12:20:00,24.61,24.7,24.39,24.41,132400.0,19.975,20.0481,19.7965,19.8127,132400.0
2008-10-13 12:30:00,24.38,24.45,24.28,24.28,49000.0,19.7883,19.8452,19.7072,19.7072,49000.0
2008-10-13 12:40:00,24.3,24.34,24.26,24.3,33900.0,19.7234,19.7559,19.6909,19.7234,33900.0
2008-10-13 12:50:00,24.3,24.37,24.09,24.11,133700.0,19.7234,19.7802,19.553,19.5692,133700.0
2008-10-13 13:00:00,24.14,24.16,24.05,24.11,76600.0,19.5935,19.6098,19.5205,19.5692,76600.0
2008-10-13 13:10:00,24.13,24.22,24.09,24.18,39900.0,19.5854,19.6585,19.553,19.626,39900.0
2008-10-13 13:20:00,24.16,24.2,24.13,24.2,36100.0,19.6098,19.6422,19.5854,19.6422,36100.0
2008-10-13 13:30:00,24.18,24.34,24.18,24.31,132000.0,19.626,19.7559,19.626,19.7315,132000.0
2008-10-13 13:40:00,24.33,24.5,24.2,24.45,140500.0,19.7478,19.8857,19.6422,19.8452,140500.0
2008-10-13 13:50:00,24.43,24.46,24.26,24.36,96400.0,19.8289,19.8533,19.6909,19.7721,96400.0
2008-10-13 14:00:00,24.37,24.38,24.12,24.13,98900.0,19.7802,19.7883,19.5773,19.5854,98900.0
2008-10-13 14:10:00,24.11,24.18,24.05,24.06,94300.0,19.5692,19.626,19.5205,19.5286,94300.0
2008-10-13 14:20:00,24.06,24.06,23.91,23.98,97300.0,19.5286,19.5286,19.4069,19.4637,97300.0
2008-10-13 14:30:00,23.96,24.05,23.92,24.01,75600.0,19.4474,19.5205,19.415,19.488,75600.0
2008-10-13 14:40:00,24.02,24.16,24.01,24.1,81900.0,19.4961,19.6098,19.488,19.5611,81900.0
2008-10-13 14:50:00,24.1,24.22,24.03,24.2,109200.0,19.5611,19.6585,19.5043,19.6422,109200.0
2008-10-13 15:00:00,24.19,24.33,24.14,24.18,196700.0,19.6341,19.7478,19.5935,19.626,196700.0
2008-10-13 15:10:00,24.18,24.23,24.05,24.15,113700.0,19.626,19.6666,19.5205,19.6017,113700.0
2008-10-13 15:20:00,24.15,24.29,24.13,24.26,117400.0,19.6017,19.7153,19.5854,19.6909,117400.0
2008-10-13 15:30:00,24.27,24.29,24.14,24.25,285100.0,19.6991,19.7153,19.5935,19.6828,285100.0
2008-10-13 15:40:00,24.23,24.57,24.22,24.55,521200.0,19.6666,19.9426,19.6585,19.9263,521200.0
2008-10-13 15:50:00,24.55,25.0,24.5,24.84,475200.0,19.9263,20.2916,19.8857,20.1617,475200.0
2008-10-14 09:30:00,26.15,27.34,25.97,26.45,254000.0,21.225,22.1909,21.0789,21.4685,254000.0
2008-10-14 09:40:00,26.47,27.4,26.42,26.84,260600.0,21.4847,22.2396,21.4441,21.785,260600.0
2008-10-14 09:50:00,26.87,27.13,26.2,26.32,242500.0,21.8094,22.0204,21.2656,21.363,242500.0
2008-10-14 10:00:00,26.32,27.05,26.1,26.39,203300.0,21.363,21.9555,21.1844,21.4198,203300.0
2008-10-14 10:10:00,26.39,26.84,26.14,26.69,233500.0,21.4198,21.785,21.2169,21.6633,233500.0
2008-10-14 10:20:00,26.7,26.83,26.22,26.34,132900.0,21.6714,21.7769,21.2818,21.3792,132900.0
2008-10-14 10:30:00,26.34,26.48,25.94,26.19,161300.0,21.3792,21.4928,21.0545,21.2575,161300.0
2008-10-14 10:40:00,26.19,26.31,25.83,26.14,201200.0,21.2575,21.3549,20.9653,21.2169,201200.0
2008-10-14 10:50:00,26.14,26.57,25.96,26.51,114500.0,21.2169,21.5659,21.0708,21.5172,114500.0
2008-10-14 11:00:00,26.52,26.52,26.18,26.3,52300.0,21.5253,21.5253,21.2493,21.3467,52300.0
2008-10-14 11:10:00,26.3,26.61,26.25,26.56,75000.0,21.3467,21.5983,21.3062,21.5578,75000.0
2008-10-14 11:20:00,26.56,27.28,26.49,27.11,176400.0,21.5578,22.1422,21.501,22.0042,176400.0
2008-10-14 11:30:00,27.1,27.13,26.79,26.92,99300.0,21.9961,22.0204,21.7444,21.85,99300.0
2008-10-14 11:40:00,26.9,27.13,26.87,27.1,112300.0,21.8337,22.0204,21.8094,21.9961,112300.0
2008-10-14 11:50:00,27.1,27.12,26.97,27.05,180800.0,21.9961,22.0123,21.8905,21.9555,180800.0
2008-10-14 12:00:00,27.05,27.06,26.6,26.61,72300.0,21.9555,21.9636,21.5902,21.5983,72300.0
2008-10-14 12:10:00,26.61,26.83,26.58,26.83,139000.0,21.5983,21.7769,21.574,21.7769,139000.0
2008-10-14 12:20:00,26.83,27.01,26.81,26.97,109000.0,21.7769,21.923,21.7607,21.8905,109000.0
2008-10-14 12:30:00,26.99,27.31,26.97,27.25,92700.0,21.9068,22.1665,21.8905,22.1178,92700.0
2008-10-14 12:40:00,27.25,27.39,27.17,27.33,78200.0,22.1178,22.2314,22.0529,22.1827,78200.0
2008-10-14 12:50:00,27.37,27.47,27.23,27.24,55700.0,22.2152,22.2964,22.1016,22.1097,55700.0
2008-10-14 13:00:00,27.24,27.33,27.05,27.29,91800.0,22.1097,22.1827,21.9555,22.1503,91800.0
2008-10-14 13:10:00,27.27,27.3,27.04,27.12,54200.0,22.134,22.1584,21.9474,22.0123,54200.0
2008-10-14 13:20:00,27.17,27.24,26.89,26.92,60300.0,22.0529,22.1097,21.8256,21.85,60300.0
2008-10-14 13:30:00,26.96,27.17,26.93,26.95,71200.0,21.8824,22.0529,21.8581,21.8743,71200.0
2008-10-14 13:40:00,26.94,27.24,26.86,27.06,94400.0,21.8662,22.1097,21.8013,21.9636,94400.0
2008-10-14 13:50:00,27.06,27.12,26.77,27.01,103900.0,21.9636,22.0123,21.7282,21.923,103900.0
2008-10-14 14:00:00,26.99,27.1,26.86,26.92,101400.0,21.9068,21.9961,21.8013,21.85,101400.0
2008-10-14 14:10:00,26.93,26.97,26.73,26.87,210100.0,21.8581,21.8905,21.6957,21.8094,210100.0
2008-10-14 14:20:00,26.88,27.15,26.75,27.13,122200.0,21.8175,22.0366,21.712,22.0204,122200.0
2008-10-14 14:30:00,27.15,27.22,26.94,27.05,106300.0,22.0366,22.0935,21.8662,21.9555,106300.0
2008-10-14 14:40:00,27.03,27.1,26.66,26.73,170900.0,21.9392,21.9961,21.6389,21.6957,170900.0
2008-10-14 14:50:00,26.7,26.96,26.64,26.83,150700.0,21.6714,21.8824,21.6227,21.7769,150700.0
2008-10-14 15:00:00,26.81,27.16,26.69,27.14,132500.0,21.7607,22.0448,21.6633,22.0285,132500.0
2008-10-14 15:10:00,27.13,27.4,27.01,27.07,96300.0,22.0204,22.2396,21.923,21.9717,96300.0
2008-10-14 15:20:00,27.08,27.44,27.04,27.38,182600.0,21.9798,22.272,21.9474,22.2233,182600.0
2008-10-14 15:30:00,27.43,27.73,27.19,27.37,254800.0,22.2639,22.5074,22.0691,22.2152,254800.0
2008-10-14 15:40:00,27.36,27.79,27.35,27.75,321400.0,22.2071,22.5561,22.199,22.5236,321400.0
2008-10-14 15:50:00,27.75,27.92,27.5,27.61,436700.0,22.5236,22.6616,22.3207,22.41,436700.0
2008-10-15 09:30:00,26.71,27.27,26.41,26.53,79500.0,21.6795,22.134,21.436,21.5334,79500.0
2008-10-15 09:40:00,26.5,26.72,26.32,26.38,87000.0,21.5091,21.6876,21.363,21.4117,87000.0
2008-10-15 09:50:00,26.34,26.61,26.27,26.53,151500.0,21.3792,21.5983,21.3224,21.5334,151500.0
2008-10-15 10:00:00,26.49,26.52,26.0,26.17,99100.0,21.501,21.5253,21.1032,21.2412,99100.0
2008-10-15 10:10:00,26.15,26.24,26.0,26.04,52600.0,21.225,21.298,21.1032,21.1357,52600.0
2008-10-15 10:20:00,26.05,26.16,26.0,26.04,91400.0,21.1438,21.2331,21.1032,21.1357,91400.0
2008-10-15 10:30:00,26.07,26.55,26.07,26.52,131100.0,21.1601,21.5496,21.1601,21.5253,131100.0
2008-10-15 10:40:00,26.5,26.65,26.21,26.28,80100.0,21.5091,21.6308,21.2737,21.3305,80100.0
2008-10-15 10:50:00,26.24,26.3,26.01,26.12,47000.0,21.298,21.3467,21.1114,21.2006,47000.0
2008-10-15 11:00:00,26.12,26.13,25.93,26.09,54000.0,21.2006,21.2088,21.0464,21.1763,54000.0
2008-10-15 11:10:00,26.08,26.28,26.04,26.26,26500.0,21.1682,21.3305,21.1357,21.3143,26500.0
2008-10-15 11:20:00,26.25,26.35,26.11,26.35,70900.0,21.3062,21.3873,21.1925,21.3873,70900.0
2008-10-15 11:30:00,26.31,26.41,26.25,26.36,22600.0,21.3549,21.436,21.3062,21.3954,22600.0
2008-10-15 11:40:00,26.37,26.56,26.37,26.47,42200.0,21.4036,21.5578,21.4036,21.4847,42200.0
2008-10-15 11:50:00,26.45,26.46,26.31,26.35,19800.0,21.4685,21.4766,21.3549,21.3873,19800.0
2008-10-15 12:00:00,26.34,26.42,26.22,26.23,43600.0,21.3792,21.4441,21.2818,21.2899,43600.0
2008-10-15 12:10:00,26.23,26.25,25.93,26.01,124900.0,21.2899,21.3062,21.0464,21.1114,124900.0
2008-10-15 12:20:00,25.98,26.01,25.76,25.95,146300.0,21.087,21.1114,20.9084,21.0627,146300.0
2008-10-15 12:30:00,25.94,26.28,25.92,26.28,150700.0,21.0545,21.3305,21.0383,21.3305,150700.0
2008-10-15 12:40:00,26.28,26.36,26.2,26.29,51100.0,21.3305,21.3954,21.2656,21.3386,51100.0
2008-10-15 12:50:00,26.31,26.53,26.26,26.35,87200.0,21.3549,21.5334,21.3143,21.3873,87200.0
2008-10-15 13:00:00,26.34,26.36,26.1,26.11,33000.0,21.3792,21.3954,21.1844,21.1925,33000.0
2008-10-15 13:10:00,26.13,26.25,25.85,25.92,64800.0,21.2088,21.3062,20.9815,21.0383,64800.0
2008-10-15 13:20:00,25.95,26.02,25.78,25.89,41100.0,21.0627,21.1195,20.9247,21.014,41100.0
2008-10-15 13:30:00,25.88,25.96,25.67,25.72,87100.0,21.0058,21.0708,20.8354,20.876,87100.0
2008-10-15 13:40:00,25.71,25.86,25.64,25.83,51500.0,20.8679,20.9896,20.811,20.9653,51500.0
2008-10-15 13:50:00,25.82,25.85,25.5,25.57,100800.0,20.9571,20.9815,20.6974,20.7542,100800.0
2008-10-15 14:00:00,25.6,25.65,25.31,25.39,66500.0,20.7786,20.8192,20.5432,20.6081,66500.0
2008-10-15 14:10:00,25.37,25.37,25.13,25.13,72800.0,20.5919,20.5919,20.3971,20.3971,72800.0
2008-10-15 14:20:00,25.13,25.38,25.13,25.27,78000.0,20.3971,20.6,20.3971,20.5107,78000.0
2008-10-15 14:30:00,25.27,25.36,25.04,25.08,94400.0,20.5107,20.5838,20.324,20.3565,94400.0
2008-10-15 14:40:00,25.1,25.42,25.09,25.31,77600.0,20.3727,20.6325,20.3646,20.5432,77600.0
2008-10-15 14:50:00,25.32,25.33,25.02,25.04,115100.0,20.5513,20.5594,20.3078,20.324,115100.0
2008-10-15 15:00:00,25.04,25.53,24.93,25.51,134600.0,20.324,20.7218,20.2348,20.7055,134600.0
2008-10-15 15:10:00,25.51,25.75,25.36,25.52,234500.0,20.7055,20.9003,20.5838,20.7136,234500.0
2008-10-15 15:20:00,25.5,25.5,24.98,25.06,115200.0,20.6974,20.6974,20.2753,20.3403,115200.0
2008-10-15 15:30:00,25.08,25.11,24.77,24.82,136200.0,20.3565,20.3809,20.1049,20.1455,136200.0
2008-10-15 15:40:00,24.81,25.04,24.63,24.8,185900.0,20.1374,20.324,19.9913,20.1292,185900.0
2008-10-15 15:50:00,24.8,24.86,24.38,24.48,469800.0,20.1292,20.1779,19.7883,19.8695,469800.0
2008-10-16 09:30:00,24.62,25.02,24.0,24.68,106800.0,19.9831,20.3078,19.4799,20.0318,106800.0
2008-10-16 09:40:00,24.63,25.0,24.62,24.88,73200.0,19.9913,20.2916,19.9831,20.1942,73200.0
2008-10-16 09:50:00,24.91,25.0,24.53,24.68,75700.0,20.2185,20.2916,19.9101,20.0318,75700.0
2008-10-16 10:00:00,24.7,24.83,24.42,24.51,123400.0,20.0481,20.1536,19.8208,19.8939,123400.0
2008-10-16 10:10:00,24.51,24.55,23.96,24.01,160300.0,19.8939,19.9263,19.4474,19.488,160300.0
2008-10-16 10:20:00,24.07,24.32,24.03,24.09,88500.0,19.5367,19.7396,19.5043,19.553,88500.0
2008-10-16 10:30:00,24.06,24.19,23.88,23.91,104600.0,19.5286,19.6341,19.3825,19.4069,104600.0
2008-10-16 10:40:00,23.91,24.02,23.59,23.83,81300.0,19.4069,19.4961,19.1471,19.3419,81300.0
2008-10-16 10:50:00,23.83,23.92,23.57,23.57,57000.0,19.3419,19.415,19.1309,19.1309,57000.0
2008-10-16 11:00:00,23.57,23.62,23.35,23.35,71100.0,19.1309,19.1715,18.9523,18.9523,71100.0
2008-10-16 11:10:00,23.38,23.63,23.14,23.56,106900.0,18.9767,19.1796,18.7819,19.1228,106900.0
2008-10-16 11:20:00,23.54,23.84,23.51,23.63,35800.0,19.1065,19.35,19.0822,19.1796,35800.0
2008-10-16 11:30:00,23.63,24.1,23.62,23.84,45800.0,19.1796,19.5611,19.1715,19.35,45800.0
2008-10-16 11:40:00,23.83,24.18,23.73,24.01,68500.0,19.3419,19.626,19.2608,19.488,68500.0
2008-10-16 11:50:00,23.96,24.29,23.89,24.1,60400.0,19.4474,19.7153,19.3906,19.5611,60400.0
2008-10-16 12:00:00,24.07,24.3,23.93,23.93,89200.0,19.5367,19.7234,19.4231,19.4231,89200.0
2008-10-16 12:10:00,23.96,24.67,23.95,24.53,93700.0,19.4474,20.0237,19.4393,19.9101,93700.0
2008-10-16 12:20:00,24.56,24.84,24.28,24.33,122100.0,19.9344,20.1617,19.7072,19.7478,122100.0
2008-10-16 12:30:00,24.36,24.44,24.17,24.36,65000.0,19.7721,19.837,19.6179,19.7721,65000.0
2008-10-16 12:40:00,24.35,24.41,23.92,24.02,111300.0,19.764,19.8127,19.415,19.4961,111300.0
2008-10-16 12:50:00,24.02,24.13,23.76,23.8,69000.0,19.4961,19.5854,19.2851,19.3176,69000.0
2008-10-16 13:00:00,23.8,24.05,23.75,23.76,63100.0,19.3176,19.5205,19.277,19.2851,63100.0
2008-10-16 13:10:00,23.78,24.1,23.78,23.83,83800.0,19.3013,19.5611,19.3013,19.3419,83800.0
2008-10-16 13:20:00,23.83,24.04,23.69,23.73,81900.0,19.3419,19.5124,19.2283,19.2608,81900.0
2008-10-16 13:30:00,23.73,23.87,23.46,23.5,76000.0,19.2608,19.3744,19.0416,19.0741,76000.0
2008-10-16 13:40:00,23.52,23.72,23.5,23.52,49100.0,19.0903,19.2526,19.0741,19.0903,49100.0
2008-10-16 13:50:00,23.52,24.2,23.52,24.07,123200.0,19.0903,19.6422,19.0903,19.5367,123200.0
2008-10-16 14:00:00,24.05,24.16,23.78,23.87,58400.0,19.5205,19.6098,19.3013,19.3744,58400.0
2008-10-16 14:10:00,23.86,23.94,23.7,23.78,34400.0,19.3663,19.4312,19.2364,19.3013,34400.0
2008-10-16 14:20:00,23.75,24.01,23.74,23.92,108700.0,19.277,19.488,19.2689,19.415,108700.0
2008-10-16 14:30:00,23.93,24.22,23.79,24.2,75400.0,19.4231,19.6585,19.3095,19.6422,75400.0
2008-10-16 14:40:00,24.2,24.59,24.04,24.43,149000.0,19.6422,19.9588,19.5124,19.8289,149000.0
2008-10-16 14:50:00,24.43,24.73,24.22,24.41,186700.0,19.8289,20.0724,19.6585,19.8127,186700.0
2008-10-16 15:00:00,24.42,24.68,24.31,24.68,117900.0,19.8208,20.0318,19.7315,20.0318,117900.0
2008-10-16 15:10:00,24.68,24.83,24.6,24.63,202000.0,20.0318,20.1536,19.9669,19.9913,202000.0
2008-10-16 15:20:00,24.63,24.77,24.53,24.76,95900.0,19.9913,20.1049,19.9101,20.0968,95900.0
2008-10-16 15:30:00,24.76,24.89,24.63,24.81,210100.0,20.0968,20.2023,19.9913,20.1374,210100.0
2008-10-16 15:40:00,24.82,25.18,24.79,25.17,246100.0,20.1455,20.4377,20.1211,20.4296,246100.0
2008-10-16 15:50:00,25.18,25.2,24.93,25.0,273000.0,20.4377,20.4539,20.2348,20.2916,273000.0
2008-10-17 09:30:00,22.68,25.0,22.68,24.79,244400.0,18.4085,20.2916,18.4085,20.1211,244400.0
2008-10-17 09:40:00,24.79,25.39,24.79,25.34,87700.0,20.1211,20.6081,20.1211,20.5675,87700.0
2008-10-17 09:50:00,25.32,25.59,25.07,25.53,85800.0,20.5513,20.7705,20.3484,20.7218,85800.0
2008-10-17 10:00:00,25.51,25.62,25.25,25.27,69900.0,20.7055,20.7948,20.4945,20.5107,69900.0
2008-10-17 10:10:00,25.27,25.3,24.98,25.2,75100.0,20.5107,20.5351,20.2753,20.4539,75100.0
2008-10-17 10:20:00,25.21,25.25,25.01,25.21,74300.0,20.462,20.4945,20.2997,20.462,74300.0
2008-10-17 10:30:00,25.23,25.23,24.98,25.15,24400.0,20.4783,20.4783,20.2753,20.4133,24400.0
2008-10-17 10:40:00,25.16,25.27,25.09,25.24,66900.0,20.4214,20.5107,20.3646,20.4864,66900.0
2008-10-17 10:50:00,25.25,25.27,25.1,25.19,60400.0,20.4945,20.5107,20.3727,20.4458,60400.0
2008-10-17 11:00:00,25.19,25.27,25.11,25.22,64500.0,20.4458,20.5107,20.3809,20.4701,64500.0
2008-10-17 11:10:00,25.24,25.27,25.15,25.23,36900.0,20.4864,20.5107,20.4133,20.4783,36900.0
2008-10-17 11:20:00,25.21,25.26,25.09,25.25,40900.0,20.462,20.5026,20.3646,20.4945,40900.0
2008-10-17 11:30:00,25.21,25.29,24.97,25.05,91300.0,20.462,20.527,20.2672,20.3322,91300.0
2008-10-17 11:40:00,25.05,25.22,24.98,25.05,131100.0,20.3322,20.4701,20.2753,20.3322,131100.0
2008-10-17 11:50:00,25.05,25.26,25.05,25.25,32200.0,20.3322,20.5026,20.3322,20.4945,32200.0
2008-10-17 12:00:00,25.25,25.31,25.21,25.25,60900.0,20.4945,20.5432,20.462,20.4945,60900.0
2008-10-17 12:10:00,25.26,25.33,25.2,25.25,47900.0,20.5026,20.5594,20.4539,20.4945,47900.0
2008-10-17 12:20:00,25.25,25.34,25.2,25.29,46000.0,20.4945,20.5675,20.4539,20.527,46000.0
2008-10-17 12:30:00,25.29,25.3,25.18,25.3,36400.0,20.527,20.5351,20.4377,20.5351,36400.0
2008-10-17 12:40:00,25.3,25.4,25.27,25.38,62600.0,20.5351,20.6162,20.5107,20.6,62600.0
2008-10-17 12:50:00,25.4,25.4,25.26,25.33,139400.0,20.6162,20.6162,20.5026,20.5594,139400.0
2008-10-17 13:00:00,25.33,25.37,25.23,25.23,109300.0,20.5594,20.5919,20.4783,20.4783,109300.0
2008-10-17 13:10:00,25.24,25.3,25.15,25.22,74600.0,20.4864,20.5351,20.4133,20.4701,74600.0
2008-10-17 13:20:00,25.23,25.34,25.23,25.32,142800.0,20.4783,20.5675,20.4783,20.5513,142800.0
2008-10-17 13:30:00,25.32,25.71,25.3,25.7,227200.0,20.5513,20.8679,20.5351,20.8597,227200.0
2008-10-17 13:40:00,25.7,26.0,25.64,25.7,195100.0,20.8597,21.1032,20.811,20.8597,195100.0
2008-10-17 13:50:00,25.7,25.7,25.34,25.41,143400.0,20.8597,20.8597,20.5675,20.6244,143400.0
2008-10-17 14:00:00,25.4,25.51,25.26,25.43,226300.0,20.6162,20.7055,20.5026,20.6406,226300.0
2008-10-17 14:10:00,25.42,25.52,25.29,25.34,104600.0,20.6325,20.7136,20.527,20.5675,104600.0
2008-10-17 14:20:00,25.33,25.34,25.16,25.32,80000.0,20.5594,20.5675,20.4214,20.5513,80000.0
2008-10-17 14:30:00,25.33,25.46,25.05,25.05,149900.0,20.5594,20.6649,20.3322,20.3322,149900.0
2008-10-17 14:40:00,25.03,25.36,24.95,25.33,118800.0,20.3159,20.5838,20.251,20.5594,118800.0
2008-10-17 14:50:00,25.34,25.35,25.14,25.25,92800.0,20.5675,20.5757,20.4052,20.4945,92800.0
2008-10-17 15:00:00,25.27,25.4,25.19,25.34,148700.0,20.5107,20.6162,20.4458,20.5675,148700.0
2008-10-17 15:10:00,25.32,25.32,25.1,25.12,103300.0,20.5513,20.5513,20.3727,20.389,103300.0
2008-10-17 15:20:00,25.1,25.14,24.74,25.09,98400.0,20.3727,20.4052,20.0805,20.3646,98400.0
2008-10-17 15:30:00,25.08,25.3,24.81,25.03,123200.0,20.3565,20.5351,20.1374,20.3159,123200.0
2008-10-17 15:40:00,25.03,25.15,24.95,25.0,216800.0,20.3159,20.4133,20.251,20.2916,216800.0
2008-10-17 15:50:00,25.02,25.06,24.92,24.96,334800.0,20.3078,20.3403,20.2266,20.2591,334800.0
2008-10-20 09:30:00,25.17,25.6,25.0,25.2,146600.0,20.4296,20.7786,20.2916,20.4539,146600.0
2008-10-20 09:40:00,25.22,25.31,24.83,24.97,113100.0,20.4701,20.5432,20.1536,20.2672,113100.0
2008-10-20 09:50:00,24.99,25.57,24.99,25.51,34200.0,20.2835,20.7542,20.2835,20.7055,34200.0
2008-10-20 10:00:00,25.51,25.59,25.33,25.4,96000.0,20.7055,20.7705,20.5594,20.6162,96000.0
2008-10-20 10:10:00,25.42,25.44,25.03,25.05,78000.0,20.6325,20.6487,20.3159,20.3322,78000.0
2008-10-20 10:20:00,25.05,25.14,24.98,25.12,50400.0,20.3322,20.4052,20.2753,20.389,50400.0
2008-10-20 10:30:00,25.12,25.4,25.06,25.3,45400.0,20.389,20.6162,20.3403,20.5351,45400.0
2008-10-20 10:40:00,25.32,25.38,25.12,25.18,55900.0,20.5513,20.6,20.389,20.4377,55900.0
2008-10-20 10:50:00,25.18,25.21,24.8,24.8,54700.0,20.4377,20.462,20.1292,20.1292,54700.0
2008-10-20 11:00:00,24.8,24.84,24.65,24.75,32200.0,20.1292,20.1617,20.0075,20.0887,32200.0
2008-10-20 11:10:00,24.74,24.77,24.5,24.75,48000.0,20.0805,20.1049,19.8857,20.0887,48000.0
2008-10-20 11:20:00,24.76,24.94,24.75,24.9,41600.0,20.0968,20.2429,20.0887,20.2104,41600.0
2008-10-20 11:30:00,24.92,25.02,24.89,25.0,51700.0,20.2266,20.3078,20.2023,20.2916,51700.0
2008-10-20 11:40:00,24.99,25.25,24.9,25.18,46300.0,20.2835,20.4945,20.2104,20.4377,46300.0
2008-10-20 11:50:00,25.18,25.38,25.14,25.29,42600.0,20.4377,20.6,20.4052,20.527,42600.0
2008-10-20 12:00:00,25.3,25.32,25.19,25.3,25000.0,20.5351,20.5513,20.4458,20.5351,25000.0
2008-10-20 12:10:00,25.3,25.51,25.27,25.45,41800.0,20.5351,20.7055,20.5107,20.6568,41800.0
2008-10-20 12:20:00,25.44,25.47,25.33,25.37,24000.0,20.6487,20.6731,20.5594,20.5919,24000.0
2008-10-20 12:30:00,25.4,25.51,25.28,25.39,34700.0,20.6162,20.7055,20.5188,20.6081,34700.0
2008-10-20 12:40:00,25.41,25.51,25.32,25.51,41600.0,20.6244,20.7055,20.5513,20.7055,41600.0
2008-10-20 12:50:00,25.5,25.51,25.4,25.43,46100.0,20.6974,20.7055,20.6162,20.6406,46100.0
2008-10-20 13:00:00,25.45,25.46,25.35,25.41,27000.0,20.6568,20.6649,20.5757,20.6244,27000.0
2008-10-20 13:10:00,25.42,25.57,25.42,25.55,23100.0,20.6325,20.7542,20.6325,20.738,23100.0
2008-10-20 13:20:00,25.56,25.75,25.54,25.75,45800.0,20.7461,20.9003,20.7299,20.9003,45800.0
2008-10-20 13:30:00,25.73,25.82,25.66,25.7,45800.0,20.8841,20.9571,20.8273,20.8597,45800.0
2008-10-20 13:40:00,25.69,25.75,25.66,25.72,42100.0,20.8516,20.9003,20.8273,20.876,42100.0
2008-10-20 13:50:00,25.71,25.75,25.62,25.62,41500.0,20.8679,20.9003,20.7948,20.7948,41500.0
2008-10-20 14:00:00,25.62,25.84,25.58,25.81,33000.0,20.7948,20.9734,20.7623,20.949,33000.0
2008-10-20 14:10:00,25.8,25.86,25.64,25.71,45300.0,20.9409,20.9896,20.811,20.8679,45300.0
2008-10-20 14:20:00,25.73,25.79,25.61,25.64,49900.0,20.8841,20.9328,20.7867,20.811,49900.0
2008-10-20 14:30:00,25.64,25.73,25.52,25.72,40900.0,20.811,20.8841,20.7136,20.876,40900.0
2008-10-20 14:40:00,25.73,25.83,25.65,25.72,97500.0,20.8841,20.9653,20.8192,20.876,97500.0
2008-10-20 14:50:00,25.72,25.78,25.6,25.78,46900.0,20.876,20.9247,20.7786,20.9247,46900.0
2008-10-20 15:00:00,25.77,25.89,25.64,25.77,69300.0,20.9166,21.014,20.811,20.9166,69300.0
2008-10-20 15:10:00,25.76,25.98,25.68,25.93,70300.0,20.9084,21.087,20.8435,21.0464,70300.0
2008-10-20 15:20:00,25.96,26.04,25.84,26.01,60200.0,21.0708,21.1357,20.9734,21.1114,60200.0
2008-10-20 15:30:00,26.0,26.34,25.86,26.2,107800.0,21.1032,21.3792,20.9896,21.2656,107800.0
2008-10-20 15:40:00,26.2,26.25,26.04,26.06,110900.0,21.2656,21.3062,21.1357,21.1519,110900.0
2008-10-20 15:50:00,26.08,26.51,25.69,26.26,249500.0,21.1682,21.5172,20.8516,21.3143,249500.0
2008-10-21 09:30:00,25.87,26.05,25.56,25.69,71900.0,20.9977,21.1438,20.7461,20.8516,71900.0
2008-10-21 09:40:00,25.66,25.78,25.03,25.09,176800.0,20.8273,20.9247,20.3159,20.3646,176800.0
2008-10-21 09:50:00,25.09,25.31,24.83,25.3,74400.0,20.3646,20.5432,20.1536,20.5351,74400.0
2008-10-21 10:00:00,25.32,25.71,25.31,25.58,67000.0,20.5513,20.8679,20.5432,20.7623,67000.0
2008-10-21 10:10:00,25.59,25.71,25.34,25.7,70300.0,20.7705,20.8679,20.5675,20.8597,70300.0
2008-10-21 10:20:00,25.68,25.71,25.48,25.51,37400.0,20.8435,20.8679,20.6812,20.7055,37400.0
2008-10-21 10:30:00,25.51,25.54,25.44,25.49,24000.0,20.7055,20.7299,20.6487,20.6893,24000.0
2008-10-21 10:40:00,25.49,25.65,25.48,25.49,55500.0,20.6893,20.8192,20.6812,20.6893,55500.0
2008-10-21 10:50:00,25.51,25.51,25.15,25.15,86400.0,20.7055,20.7055,20.4133,20.4133,86400.0
2008-10-21 11:00:00,25.16,25.23,25.05,25.05,57400.0,20.4214,20.4783,20.3322,20.3322,57400.0
2008-10-21 11:10:00,25.05,25.06,24.91,24.96,67700.0,20.3322,20.3403,20.2185,20.2591,67700.0
2008-10-21 11:20:00,24.95,24.97,24.81,24.82,59600.0,20.251,20.2672,20.1374,20.1455,59600.0
2008-10-21 11:30:00,24.81,24.82,24.73,24.78,61200.0,20.1374,20.1455,20.0724,20.113,61200.0
2008-10-21 11:40:00,24.78,24.82,24.39,24.44,110300.0,20.113,20.1455,19.7965,19.837,110300.0
2008-10-21 11:50:00,24.44,24.45,24.13,24.18,67700.0,19.837,19.8452,19.5854,19.626,67700.0
2008-10-21 12:00:00,24.2,24.4,24.11,24.23,96600.0,19.6422,19.8046,19.5692,19.6666,96600.0
2008-10-21 12:10:00,24.21,24.31,24.1,24.18,141300.0,19.6504,19.7315,19.5611,19.626,141300.0
2008-10-21 12:20:00,24.18,24.34,24.12,24.19,54300.0,19.626,19.7559,19.5773,19.6341,54300.0
2008-10-21 12:30:00,24.19,24.26,24.13,24.16,59600.0,19.6341,19.6909,19.5854,19.6098,59600.0
2008-10-21 12:40:00,24.14,24.16,24.0,24.1,112000.0,19.5935,19.6098,19.4799,19.5611,112000.0
2008-10-21 12:50:00,24.1,24.11,23.95,24.04,111600.0,19.5611,19.5692,19.4393,19.5124,111600.0
2008-10-21 13:00:00,24.04,24.41,24.03,24.39,71600.0,19.5124,19.8127,19.5043,19.7965,71600.0
2008-10-21 13:10:00,24.39,24.63,24.36,24.58,74100.0,19.7965,19.9913,19.7721,19.9507,74100.0
2008-10-21 13:20:00,24.58,24.96,24.58,24.73,85100.0,19.9507,20.2591,19.9507,20.0724,85100.0
2008-10-21 13:30:00,24.73,24.79,24.67,24.75,38000.0,20.0724,20.1211,20.0237,20.0887,38000.0
2008-10-21 13:40:00,24.76,24.84,24.73,24.76,23100.0,20.0968,20.1617,20.0724,20.0968,23100.0
2008-10-21 13:50:00,24.74,24.75,24.63,24.72,30900.0,20.0805,20.0887,19.9913,20.0643,30900.0
2008-10-21 14:00:00,24.72,24.86,24.71,24.73,39900.0,20.0643,20.1779,20.0562,20.0724,39900.0
2008-10-21 14:10:00,24.73,24.96,24.73,24.95,41500.0,20.0724,20.2591,20.0724,20.251,41500.0
2008-10-21 14:20:00,24.95,25.17,24.93,25.16,63600.0,20.251,20.4296,20.2348,20.4214,63600.0
2008-10-21 14:30:00,25.16,25.23,25.06,25.21,57800.0,20.4214,20.4783,20.3403,20.462,57800.0
2008-10-21 14:40:00,25.22,25.44,25.19,25.23,61600.0,20.4701,20.6487,20.4458,20.4783,61600.0
2008-10-21 14:50:00,25.23,25.23,25.0,25.13,65400.0,20.4783,20.4783,20.2916,20.3971,65400.0
2008-10-21 15:00:00,25.15,25.38,25.13,25.19,53500.0,20.4133,20.6,20.3971,20.4458,53500.0
2008-10-21 15:10:00,25.19,25.3,24.81,24.82,104300.0,20.4458,20.5351,20.1374,20.1455,104300.0
2008-10-21 15:20:00,24.83,24.84,24.62,24.64,89700.0,20.1536,20.1617,19.9831,19.9994,89700.0
2008-10-21 15:30:00,24.62,24.63,24.27,24.34,135500.0,19.9831,19.9913,19.6991,19.7559,135500.0
2008-10-21 15:40:00,24.34,24.43,23.94,23.97,200200.0,19.7559,19.8289,19.4312,19.4556,200200.0
2008-10-21 15:50:00,23.96,24.45,23.96,24.33,295600.0,19.4474,19.8452,19.4474,19.7478,295600.0
2008-10-22 09:30:00,23.01,23.58,23.01,23.28,76700.0,18.6764,19.139,18.6764,18.8955,76700.0
2008-10-22 09:40:00,23.3,23.39,23.08,23.11,99100.0,18.9117,18.9848,18.7332,18.7575,99100.0
2008-10-22 09:50:00,23.12,23.12,22.79,22.82,82100.0,18.7656,18.7656,18.4978,18.5221,82100.0
2008-10-22 10:00:00,22.78,22.93,22.58,22.92,83400.0,18.4897,18.6114,18.3273,18.6033,83400.0
2008-10-22 10:10:00,22.93,23.23,22.93,23.12,102400.0,18.6114,18.8549,18.6114,18.7656,102400.0
2008-10-22 10:20:00,23.11,23.13,22.63,22.67,116400.0,18.7575,18.7738,18.3679,18.4004,116400.0
2008-10-22 10:30:00,22.68,22.71,22.54,22.58,135900.0,18.4085,18.4329,18.2949,18.3273,135900.0
2008-10-22 10:40:00,22.58,22.79,22.5,22.71,118400.0,18.3273,18.4978,18.2624,18.4329,118400.0
2008-10-22 10:50:00,22.71,22.97,22.57,22.61,91700.0,18.4329,18.6439,18.3192,18.3517,91700.0
2008-10-22 11:00:00,22.6,22.64,22.27,22.29,103200.0,18.3436,18.376,18.0757,18.092,103200.0
2008-10-22 11:10:00,22.29,22.47,22.27,22.4,76000.0,18.092,18.2381,18.0757,18.1812,76000.0
2008-10-22 11:20:00,22.4,22.45,22.18,22.22,72400.0,18.1812,18.2218,18.0027,18.0351,72400.0
2008-10-22 11:30:00,22.22,22.33,22.05,22.14,101300.0,18.0351,18.1244,17.8972,17.9702,101300.0
2008-10-22 11:40:00,22.14,22.3,22.07,22.15,105300.0,17.9702,18.1001,17.9134,17.9783,105300.0
2008-10-22 11:50:00,22.16,22.33,22.13,22.32,55400.0,17.9864,18.1244,17.9621,18.1163,55400.0
2008-10-22 12:00:00,22.32,22.49,22.3,22.43,106100.0,18.1163,18.2543,18.1001,18.2056,106100.0
2008-10-22 12:10:00,22.43,22.55,22.37,22.55,77700.0,18.2056,18.303,18.1569,18.303,77700.0
2008-10-22 12:20:00,22.56,22.8,22.55,22.74,103400.0,18.3111,18.5059,18.303,18.4572,103400.0
2008-10-22 12:30:00,22.74,22.75,22.66,22.73,65700.0,18.4572,18.4653,18.3923,18.4491,65700.0
2008-10-22 12:40:00,22.72,22.72,22.43,22.47,82700.0,18.441,18.441,18.2056,18.2381,82700.0
2008-10-22 12:50:00,22.47,22.48,22.29,22.32,61800.0,18.2381,18.2462,18.092,18.1163,61800.0
2008-10-22 13:00:00,22.31,22.31,22.16,22.2,33500.0,18.1082,18.1082,17.9864,18.0189,33500.0
2008-10-22 13:10:00,22.2,22.2,22.0,22.05,76600.0,18.0189,18.0189,17.8566,17.8972,76600.0
2008-10-22 13:20:00,22.03,22.07,21.86,21.91,127400.0,17.8809,17.9134,17.743,17.7835,127400.0
2008-10-22 13:30:00,21.91,21.93,21.62,21.67,181800.0,17.7835,17.7998,17.5482,17.5887,181800.0
2008-10-22 13:40:00,21.67,21.68,21.33,21.42,272300.0,17.5887,17.5969,17.3128,17.3858,272300.0
2008-10-22 13:50:00,21.43,21.48,20.97,21.1,255600.0,17.3939,17.4345,17.0206,17.1261,255600.0
2008-10-22 14:00:00,21.11,21.14,20.7,20.77,212400.0,17.1342,17.1586,16.8014,16.8582,212400.0
2008-10-22 14:10:00,20.77,20.8,20.49,20.67,134200.0,16.8582,16.8826,16.631,16.7771,134200.0
2008-10-22 14:20:00,20.67,20.77,20.61,20.65,315200.0,16.7771,16.8582,16.7284,16.7608,315200.0
2008-10-22 14:30:00,20.65,20.66,20.34,20.42,220500.0,16.7608,16.769,16.5092,16.5742,220500.0
2008-10-22 14:40:00,20.4,20.42,20.11,20.15,236600.0,16.5579,16.5742,16.3225,16.355,236600.0
2008-10-22 14:50:00,20.15,20.58,20.06,20.56,298700.0,16.355,16.704,16.282,16.6878,298700.0
2008-10-22 15:00:00,20.58,21.1,20.58,21.1,346500.0,16.704,17.1261,16.704,17.1261,346500.0
2008-10-22 15:10:00,21.1,21.25,21.0,21.08,316600.0,17.1261,17.2478,17.0449,17.1099,316600.0
2008-10-22 15:20:00,21.09,21.31,21.02,21.1,230500.0,17.118,17.2965,17.0612,17.1261,230500.0
2008-10-22 15:30:00,21.1,21.18,20.83,20.9,392900.0,17.1261,17.191,16.9069,16.9638,392900.0
2008-10-22 15:40:00,20.9,21.16,20.71,21.12,510100.0,16.9638,17.1748,16.8095,17.1423,510100.0
2008-10-22 15:50:00,21.12,21.73,21.01,21.66,580900.0,17.1423,17.6374,17.053,17.5806,580900.0
2008-10-23 09:30:00,21.35,21.81,20.77,20.86,176700.0,17.329,17.7024,16.8582,16.9313,176700.0
2008-10-23 09:40:00,20.86,21.21,20.44,20.46,321400.0,16.9313,17.2154,16.5904,16.6066,321400.0
2008-10-23 09:50:00,20.49,20.65,20.28,20.63,103800.0,16.631,16.7608,16.4605,16.7446,103800.0
2008-10-23 10:00:00,20.63,20.99,20.61,20.74,122700.0,16.7446,17.0368,16.7284,16.8339,122700.0
2008-10-23 10:10:00,20.76,21.1,20.75,21.1,155900.0,16.8501,17.1261,16.842,17.1261,155900.0
2008-10-23 10:20:00,21.11,21.22,21.0,21.07,210000.0,17.1342,17.2235,17.0449,17.1017,210000.0
2008-10-23 10:30:00,21.06,21.24,20.93,21.04,135300.0,17.0936,17.2397,16.9881,17.0774,135300.0
2008-10-23 10:40:00,21.04,21.62,21.04,21.55,111500.0,17.0774,17.5482,17.0774,17.4913,111500.0
2008-10-23 10:50:00,21.54,21.73,21.46,21.71,105200.0,17.4832,17.6374,17.4183,17.6212,105200.0
2008-10-23 11:00:00,21.71,21.82,21.43,21.51,127100.0,17.6212,17.7105,17.3939,17.4589,127100.0
2008-10-23 11:10:00,21.52,21.6,21.44,21.48,72600.0,17.467,17.5319,17.4021,17.4345,72600.0
2008-10-23 11:20:00,21.47,21.59,21.45,21.54,57700.0,17.4264,17.5238,17.4102,17.4832,57700.0
2008-10-23 11:30:00,21.53,21.65,21.46,21.51,87000.0,17.4751,17.5725,17.4183,17.4589,87000.0
2008-10-23 11:40:00,21.5,21.52,21.25,21.34,65400.0,17.4508,17.467,17.2478,17.3209,65400.0
2008-10-23 11:50:00,21.33,21.38,21.13,21.21,60800.0,17.3128,17.3534,17.1504,17.2154,60800.0
2008-10-23 12:00:00,21.22,21.23,21.06,21.11,67800.0,17.2235,17.2316,17.0936,17.1342,67800.0
2008-10-23 12:10:00,21.11,21.18,20.96,20.97,97000.0,17.1342,17.191,17.0125,17.0206,97000.0
2008-10-23 12:20:00,20.97,21.05,20.88,20.9,168900.0,17.0206,17.0855,16.9475,16.9638,168900.0
2008-10-23 12:30:00,20.9,20.92,20.64,20.75,129500.0,16.9638,16.98,16.7527,16.842,129500.0
2008-10-23 12:40:00,20.76,21.03,20.73,20.96,140900.0,16.8501,17.0693,16.8258,17.0125,140900.0
2008-10-23 12:50:00,20.96,21.03,20.6,20.67,155300.0,17.0125,17.0693,16.7203,16.7771,155300.0
2008-10-23 13:00:00,20.67,20.73,20.43,20.55,127600.0,16.7771,16.8258,16.5823,16.6797,127600.0
2008-10-23 13:10:00,20.54,20.85,20.48,20.83,134500.0,16.6716,16.9232,16.6229,16.9069,134500.0
2008-10-23 13:20:00,20.83,20.83,20.36,20.36,160900.0,16.9069,16.9069,16.5255,16.5255,160900.0
2008-10-23 13:30:00,20.38,20.61,20.35,20.49,84400.0,16.5417,16.7284,16.5173,16.631,84400.0
2008-10-23 13:40:00,20.49,20.62,20.41,20.45,98900.0,16.631,16.7365,16.566,16.5985,98900.0
2008-10-23 13:50:00,20.45,20.64,20.33,20.56,88900.0,16.5985,16.7527,16.5011,16.6878,88900.0
2008-10-23 14:00:00,20.56,20.56,20.14,20.28,109200.0,16.6878,16.6878,16.3469,16.4605,109200.0
2008-10-23 14:10:00,20.3,20.3,19.77,19.77,257800.0,16.4768,16.4768,16.0466,16.0466,257800.0
2008-10-23 14:20:00,19.78,19.96,19.65,19.83,270400.0,16.0547,16.2008,15.9492,16.0953,270400.0
2008-10-23 14:30:00,19.81,20.43,19.74,20.39,180000.0,16.079,16.5823,16.0222,16.5498,180000.0
2008-10-23 14:40:00,20.39,20.41,19.76,19.83,158600.0,16.5498,16.566,16.0385,16.0953,158600.0
2008-10-23 14:50:00,19.83,20.07,19.67,19.87,164200.0,16.0953,16.2901,15.9654,16.1277,164200.0
2008-10-23 15:00:00,19.87,20.52,19.84,20.51,170100.0,16.1277,16.6553,16.1034,16.6472,170100.0
2008-10-23 15:10:00,20.51,20.96,20.47,20.5,191500.0,16.6472,17.0125,16.6147,16.6391,191500.0
2008-10-23 15:20:00,20.48,20.79,20.37,20.66,130200.0,16.6229,16.8745,16.5336,16.769,130200.0
2008-10-23 15:30:00,20.64,20.7,20.34,20.36,111900.0,16.7527,16.8014,16.5092,16.5255,111900.0
2008-10-23 15:40:00,20.32,21.19,20.3,21.15,263500.0,16.493,17.1991,16.4768,17.1667,263500.0
2008-10-23 15:50:00,21.11,21.22,20.89,21.19,281200.0,17.1342,17.2235,16.9556,17.1991,281200.0
2008-10-24 09:30:00,19.14,20.38,19.03,20.06,100500.0,15.5352,16.5417,15.4459,16.282,100500.0
2008-10-24 09:40:00,20.09,20.4,20.01,20.29,106300.0,16.3063,16.5579,16.2414,16.4686,106300.0
2008-10-24 09:50:00,20.35,20.63,20.21,20.5,257700.0,16.5173,16.7446,16.4037,16.6391,257700.0
2008-10-24 10:00:00,20.54,20.8,20.1,20.17,166200.0,16.6716,16.8826,16.3144,16.3712,166200.0
2008-10-24 10:10:00,20.18,20.32,20.06,20.19,141500.0,16.3794,16.493,16.282,16.3875,141500.0
2008-10-24 10:20:00,20.23,20.39,19.99,20.12,196600.0,16.4199,16.5498,16.2251,16.3307,196600.0
2008-10-24 10:30:00,20.13,20.21,20.05,20.14,105100.0,16.3388,16.4037,16.2738,16.3469,105100.0
2008-10-24 10:40:00,20.13,20.38,20.08,20.28,67100.0,16.3388,16.5417,16.2982,16.4605,67100.0
2008-10-24 10:50:00,20.28,20.45,20.2,20.32,95100.0,16.4605,16.5985,16.3956,16.493,95100.0
2008-10-24 11:00:00,20.36,20.58,20.36,20.47,50600.0,16.5255,16.704,16.5255,16.6147,50600.0
2008-10-24 11:10:00,20.44,20.46,19.91,20.0,199100.0,16.5904,16.6066,16.1602,16.2333,199100.0
2008-10-24 11:20:00,20.0,20.02,19.86,19.96,304500.0,16.2333,16.2495,16.1196,16.2008,304500.0
2008-10-24 11:30:00,19.96,20.27,19.87,20.23,211300.0,16.2008,16.4524,16.1277,16.4199,211300.0
2008-10-24 11:40:00,20.23,20.23,20.11,20.15,173600.0,16.4199,16.4199,16.3225,16.355,173600.0
2008-10-24 11:50:00,20.14,20.16,20.0,20.01,206400.0,16.3469,16.3631,16.2333,16.2414,206400.0
2008-10-24 12:00:00,20.0,20.02,19.83,19.92,131900.0,16.2333,16.2495,16.0953,16.1683,131900.0
2008-10-24 12:10:00,19.94,19.96,19.82,19.83,45000.0,16.1846,16.2008,16.0872,16.0953,45000.0
2008-10-24 12:20:00,19.83,19.9,19.57,19.59,91600.0,16.0953,16.1521,15.8842,15.9005,91600.0
2008-10-24 12:30:00,19.58,19.73,19.54,19.63,93200.0,15.8924,16.0141,15.8599,15.9329,93200.0
2008-10-24 12:40:00,19.63,19.66,19.52,19.56,54500.0,15.9329,15.9573,15.8437,15.8761,54500.0
2008-10-24 12:50:00,19.57,19.69,19.52,19.56,64400.0,15.8842,15.9816,15.8437,15.8761,64400.0
2008-10-24 13:00:00,19.56,19.73,19.56,19.69,37200.0,15.8761,16.0141,15.8761,15.9816,37200.0
2008-10-24 13:10:00,19.7,19.79,19.67,19.77,69700.0,15.9898,16.0628,15.9654,16.0466,69700.0
2008-10-24 13:20:00,19.77,19.83,19.62,19.67,44900.0,16.0466,16.0953,15.9248,15.9654,44900.0
2008-10-24 13:30:00,19.66,19.66,19.41,19.42,43000.0,15.9573,15.9573,15.7544,15.7625,43000.0
2008-10-24 13:40:00,19.41,19.41,19.14,19.14,65500.0,15.7544,15.7544,15.5352,15.5352,65500.0
2008-10-24 13:50:00,19.12,19.2,18.91,18.91,180800.0,15.519,15.5839,15.3485,15.3485,180800.0
2008-10-24 14:00:00,18.93,19.1,18.84,18.9,171200.0,15.3648,15.5028,15.2917,15.3404,171200.0
2008-10-24 14:10:00,18.9,19.2,18.9,19.2,85500.0,15.3404,15.5839,15.3404,15.5839,85500.0
2008-10-24 14:20:00,19.15,19.17,18.97,18.99,91400.0,15.5433,15.5596,15.3972,15.4135,91400.0
2008-10-24 14:30:00,18.99,19.28,18.99,19.25,96100.0,15.4135,15.6489,15.4135,15.6245,96100.0
2008-10-24 14:40:00,19.27,19.39,19.12,19.17,103100.0,15.6407,15.7381,15.519,15.5596,103100.0
2008-10-24 14:50:00,19.18,19.52,19.16,19.47,84200.0,15.5677,15.8437,15.5515,15.8031,84200.0
2008-10-24 15:00:00,19.47,19.75,19.4,19.55,209600.0,15.8031,16.0303,15.7463,15.868,209600.0
2008-10-24 15:10:00,19.54,19.67,19.23,19.3,94300.0,15.8599,15.9654,15.6083,15.6651,94300.0
2008-10-24 15:20:00,19.28,19.61,19.23,19.49,318400.0,15.6489,15.9167,15.6083,15.8193,318400.0
2008-10-24 15:30:00,19.48,19.48,19.09,19.16,137000.0,15.8112,15.8112,15.4946,15.5515,137000.0
2008-10-24 15:40:00,19.18,19.46,19.18,19.44,209800.0,15.5677,15.795,15.5677,15.7787,209800.0
2008-10-24 15:50:00,19.44,19.63,19.22,19.25,263300.0,15.7787,15.9329,15.6002,15.6245,263300.0
2008-10-27 09:30:00,18.69,19.87,18.69,19.65,178900.0,15.17,16.1277,15.17,15.9492,178900.0
2008-10-27 09:40:00,19.69,19.99,19.24,19.33,153300.0,15.9816,16.2251,15.6164,15.6894,153300.0
2008-10-27 09:50:00,19.35,19.65,19.28,19.53,103700.0,15.7057,15.9492,15.6489,15.8518,103700.0
2008-10-27 10:00:00,19.57,19.94,19.54,19.55,99200.0,15.8842,16.1846,15.8599,15.868,99200.0
2008-10-27 10:10:00,19.61,19.61,19.11,19.13,134200.0,15.9167,15.9167,15.5109,15.5271,134200.0
2008-10-27 10:20:00,19.13,19.26,18.96,19.06,106500.0,15.5271,15.6326,15.3891,15.4703,106500.0
2008-10-27 10:30:00,19.04,19.1,18.82,18.97,74600.0,15.4541,15.5028,15.2755,15.3972,74600.0
2008-10-27 10:40:00,18.99,19.04,18.7,19.0,106200.0,15.4135,15.4541,15.1781,15.4216,106200.0
2008-10-27 10:50:00,19.02,19.12,18.86,19.08,79600.0,15.4378,15.519,15.308,15.4865,79600.0
2008-10-27 11:00:00,19.09,19.12,18.92,19.06,68100.0,15.4946,15.519,15.3567,15.4703,68100.0
2008-10-27 11:10:00,19.06,19.13,18.93,18.93,93200.0,15.4703,15.5271,15.3648,15.3648,93200.0
2008-10-27 11:20:00,18.93,18.96,18.75,18.87,57100.0,15.3648,15.3891,15.2187,15.3161,57100.0
2008-10-27 11:30:00,18.87,18.92,18.8,18.8,60100.0,15.3161,15.3567,15.2593,15.2593,60100.0
2008-10-27 11:40:00,18.79,18.94,18.66,18.78,93300.0,15.2511,15.3729,15.1456,15.243,93300.0
2008-10-27 11:50:00,18.76,18.79,18.61,18.78,51400.0,15.2268,15.2511,15.105,15.243,51400.0
2008-10-27 12:00:00,18.82,19.01,18.82,18.98,65300.0,15.2755,15.4297,15.2755,15.4054,65300.0
2008-10-27 12:10:00,18.99,19.04,18.89,18.9,71500.0,15.4135,15.4541,15.3323,15.3404,71500.0
2008-10-27 12:20:00,18.91,19.04,18.82,18.83,55300.0,15.3485,15.4541,15.2755,15.2836,55300.0
2008-10-27 12:30:00,18.83,19.04,18.79,19.04,52600.0,15.2836,15.4541,15.2511,15.4541,52600.0
2008-10-27 12:40:00,19.04,19.2,18.92,19.09,61200.0,15.4541,15.5839,15.3567,15.4946,61200.0
2008-10-27 12:50:00,19.09,19.24,19.05,19.23,80500.0,15.4946,15.6164,15.4622,15.6083,80500.0
2008-10-27 13:00:00,19.22,19.25,19.09,19.11,61700.0,15.6002,15.6245,15.4946,15.5109,61700.0
2008-10-27 13:10:00,19.14,19.18,19.06,19.13,47600.0,15.5352,15.5677,15.4703,15.5271,47600.0
2008-10-27 13:20:00,19.13,19.27,19.06,19.26,52200.0,15.5271,15.6407,15.4703,15.6326,52200.0
2008-10-27 13:30:00,19.27,19.29,19.12,19.17,32700.0,15.6407,15.657,15.519,15.5596,32700.0
2008-10-27 13:40:00,19.17,19.26,19.17,19.19,43100.0,15.5596,15.6326,15.5596,15.5758,43100.0
2008-10-27 13:50:00,19.18,19.18,19.06,19.11,31000.0,15.5677,15.5677,15.4703,15.5109,31000.0
2008-10-27 14:00:00,19.1,19.16,19.06,19.14,57400.0,15.5028,15.5515,15.4703,15.5352,57400.0
2008-10-27 14:10:00,19.15,19.15,18.94,18.97,42200.0,15.5433,15.5433,15.3729,15.3972,42200.0
2008-10-27 14:20:00,18.98,19.0,18.82,18.82,58100.0,15.4054,15.4216,15.2755,15.2755,58100.0
2008-10-27 14:30:00,18.82,18.92,18.72,18.72,119000.0,15.2755,15.3567,15.1943,15.1943,119000.0
2008-10-27 14:40:00,18.7,18.78,18.63,18.69,130200.0,15.1781,15.243,15.1213,15.17,130200.0
2008-10-27 14:50:00,18.68,18.77,18.58,18.6,104000.0,15.1619,15.2349,15.0807,15.0969,104000.0
2008-10-27 15:00:00,18.6,18.7,18.55,18.67,71500.0,15.0969,15.1781,15.0563,15.1537,71500.0
2008-10-27 15:10:00,18.67,18.83,18.62,18.64,69600.0,15.1537,15.2836,15.1132,15.1294,69600.0
2008-10-27 15:20:00,18.64,18.77,18.6,18.75,60400.0,15.1294,15.2349,15.0969,15.2187,60400.0
2008-10-27 15:30:00,18.75,18.86,18.57,18.59,147800.0,15.2187,15.308,15.0726,15.0888,147800.0
2008-10-27 15:40:00,18.59,18.61,18.3,18.35,285700.0,15.0888,15.105,14.8534,14.894,285700.0
2008-10-27 15:50:00,18.34,18.37,18.01,18.03,541400.0,14.8859,14.9102,14.618,14.6343,541400.0
2008-10-28 09:30:00,18.53,18.84,18.53,18.67,101500.0,15.0401,15.2917,15.0401,15.1537,101500.0
2008-10-28 09:40:00,18.67,19.25,18.67,19.17,134500.0,15.1537,15.6245,15.1537,15.5596,134500.0
2008-10-28 09:50:00,19.16,19.19,18.77,18.8,117300.0,15.5515,15.5758,15.2349,15.2593,117300.0
2008-10-28 10:00:00,18.8,18.91,18.5,18.7,106600.0,15.2593,15.3485,15.0158,15.1781,106600.0
2008-10-28 10:10:00,18.7,18.75,18.41,18.52,53700.0,15.1781,15.2187,14.9427,15.032,53700.0
2008-10-28 10:20:00,18.51,18.67,18.35,18.38,98100.0,15.0239,15.1537,14.894,14.9184,98100.0
2008-10-28 10:30:00,18.35,18.43,18.05,18.05,118200.0,14.894,14.9589,14.6505,14.6505,118200.0
2008-10-28 10:40:00,18.04,18.13,17.9,17.98,103600.0,14.6424,14.7154,14.5288,14.5937,103600.0
2008-10-28 10:50:00,17.97,18.0,17.75,17.77,50800.0,14.5856,14.6099,14.407,14.4232,50800.0
2008-10-28 11:00:00,17.76,17.98,17.76,17.84,83000.0,14.4151,14.5937,14.4151,14.4801,83000.0
2008-10-28 11:10:00,17.86,18.03,17.8,18.0,75000.0,14.4963,14.6343,14.4476,14.6099,75000.0
2008-10-28 11:20:00,18.02,18.07,17.9,18.01,53800.0,14.6262,14.6667,14.5288,14.618,53800.0
2008-10-28 11:30:00,18.01,18.27,18.01,18.2,54900.0,14.618,14.8291,14.618,14.7723,54900.0
2008-10-28 11:40:00,18.2,18.4,18.12,18.21,74500.0,14.7723,14.9346,14.7073,14.7804,74500.0
2008-10-28 11:50:00,18.21,18.3,18.09,18.2,36200.0,14.7804,14.8534,14.683,14.7723,36200.0
2008-10-28 12:00:00,18.18,18.21,18.13,18.17,39800.0,14.756,14.7804,14.7154,14.7479,39800.0
2008-10-28 12:10:00,18.17,18.24,18.14,18.21,34200.0,14.7479,14.8047,14.7236,14.7804,34200.0
2008-10-28 12:20:00,18.22,18.26,18.15,18.21,95600.0,14.7885,14.821,14.7317,14.7804,95600.0
2008-10-28 12:30:00,18.23,18.33,18.17,18.22,115500.0,14.7966,14.8778,14.7479,14.7885,115500.0
2008-10-28 12:40:00,18.23,18.44,18.2,18.33,73900.0,14.7966,14.9671,14.7723,14.8778,73900.0
2008-10-28 12:50:00,18.34,18.46,18.24,18.29,271900.0,14.8859,14.9833,14.8047,14.8453,271900.0
2008-10-28 13:00:00,18.29,18.7,18.27,18.64,73000.0,14.8453,15.1781,14.8291,15.1294,73000.0
2008-10-28 13:10:00,18.64,18.73,18.62,18.68,59800.0,15.1294,15.2024,15.1132,15.1619,59800.0
2008-10-28 13:20:00,18.67,18.68,18.55,18.62,46100.0,15.1537,15.1619,15.0563,15.1132,46100.0
2008-10-28 13:30:00,18.62,18.71,18.57,18.6,32100.0,15.1132,15.1862,15.0726,15.0969,32100.0
2008-10-28 13:40:00,18.61,18.75,18.55,18.63,51200.0,15.105,15.2187,15.0563,15.1213,51200.0
2008-10-28 13:50:00,18.62,18.64,18.52,18.61,69800.0,15.1132,15.1294,15.032,15.105,69800.0
2008-10-28 14:00:00,18.6,18.75,18.59,18.68,37200.0,15.0969,15.2187,15.0888,15.1619,37200.0
2008-10-28 14:10:00,18.68,18.93,18.66,18.92,76400.0,15.1619,15.3648,15.1456,15.3567,76400.0
2008-10-28 14:20:00,18.92,19.03,18.91,18.99,118700.0,15.3567,15.4459,15.3485,15.4135,118700.0
2008-10-28 14:30:00,18.98,19.02,18.98,18.99,100200.0,15.4054,15.4378,15.4054,15.4135,100200.0
2008-10-28 14:40:00,19.0,19.17,18.97,19.16,200700.0,15.4216,15.5596,15.3972,15.5515,200700.0
2008-10-28 14:50:00,19.16,19.29,19.09,19.27,278400.0,15.5515,15.657,15.4946,15.6407,278400.0
2008-10-28 15:00:00,19.27,19.37,19.13,19.19,181700.0,15.6407,15.7219,15.5271,15.5758,181700.0
2008-10-28 15:10:00,19.19,19.95,19.18,19.93,355800.0,15.5758,16.1927,15.5677,16.1764,355800.0
2008-10-28 15:20:00,19.93,20.08,19.82,19.97,262700.0,16.1764,16.2982,16.0872,16.2089,262700.0
2008-10-28 15:30:00,19.97,20.31,19.75,20.14,312400.0,16.2089,16.4849,16.0303,16.3469,312400.0
2008-10-28 15:40:00,20.15,20.46,20.15,20.38,498100.0,16.355,16.6066,16.355,16.5417,498100.0
2008-10-28 15:50:00,20.39,20.5,20.24,20.5,731300.0,16.5498,16.6391,16.4281,16.6391,731300.0
2008-10-29 09:30:00,19.96,20.37,19.64,20.3,124900.0,16.2008,16.5336,15.9411,16.4768,124900.0
2008-10-29 09:40:00,20.32,21.08,20.32,20.42,103000.0,16.493,17.1099,16.493,16.5742,103000.0
2008-10-29 09:50:00,20.41,20.72,20.2,20.66,120800.0,16.566,16.8177,16.3956,16.769,120800.0
2008-10-29 10:00:00,20.62,21.22,20.46,21.06,215000.0,16.7365,17.2235,16.6066,17.0936,215000.0
2008-10-29 10:10:00,21.07,21.94,21.07,21.81,166900.0,17.1017,17.8079,17.1017,17.7024,166900.0
2008-10-29 10:20:00,21.78,21.85,21.27,21.33,162300.0,17.678,17.7348,17.2641,17.3128,162300.0
2008-10-29 10:30:00,21.34,21.38,21.0,21.02,106800.0,17.3209,17.3534,17.0449,17.0612,106800.0
2008-10-29 10:40:00,21.04,21.06,20.91,20.93,140500.0,17.0774,17.0936,16.9719,16.9881,140500.0
2008-10-29 10:50:00,20.93,21.09,20.85,20.88,116200.0,16.9881,17.118,16.9232,16.9475,116200.0
2008-10-29 11:00:00,20.88,21.15,20.88,21.14,104800.0,16.9475,17.1667,16.9475,17.1586,104800.0
2008-10-29 11:10:00,21.15,21.15,20.93,21.05,80600.0,17.1667,17.1667,16.9881,17.0855,80600.0
2008-10-29 11:20:00,21.05,21.22,21.0,21.15,80200.0,17.0855,17.2235,17.0449,17.1667,80200.0
2008-10-29 11:30:00,21.13,21.26,21.07,21.15,68900.0,17.1504,17.256,17.1017,17.1667,68900.0
2008-10-29 11:40:00,21.15,21.18,21.0,21.05,44100.0,17.1667,17.191,17.0449,17.0855,44100.0
2008-10-29 11:50:00,21.05,21.16,21.01,21.03,68500.0,17.0855,17.1748,17.053,17.0693,68500.0
2008-10-29 12:00:00,21.04,21.1,21.0,21.05,38100.0,17.0774,17.1261,17.0449,17.0855,38100.0
2008-10-29 12:10:00,21.04,21.08,20.93,21.08,52800.0,17.0774,17.1099,16.9881,17.1099,52800.0
2008-10-29 12:20:00,21.09,21.12,21.04,21.07,50700.0,17.118,17.1423,17.0774,17.1017,50700.0
2008-10-29 12:30:00,21.09,21.2,21.08,21.1,107000.0,17.118,17.2073,17.1099,17.1261,107000.0
2008-10-29 12:40:00,21.11,21.25,21.07,21.24,52900.0,17.1342,17.2478,17.1017,17.2397,52900.0
2008-10-29 12:50:00,21.24,21.25,21.09,21.11,43400.0,17.2397,17.2478,17.118,17.1342,43400.0
2008-10-29 13:00:00,21.12,21.34,21.1,21.18,53700.0,17.1423,17.3209,17.1261,17.191,53700.0
2008-10-29 13:10:00,21.21,21.33,21.16,21.21,81300.0,17.2154,17.3128,17.1748,17.2154,81300.0
2008-10-29 13:20:00,21.19,21.4,21.19,21.26,73100.0,17.1991,17.3696,17.1991,17.256,73100.0
2008-10-29 13:30:00,21.26,21.4,21.26,21.36,100100.0,17.256,17.3696,17.256,17.3371,100100.0
2008-10-29 13:40:00,21.35,21.52,21.29,21.51,107000.0,17.329,17.467,17.2803,17.4589,107000.0
2008-10-29 13:50:00,21.51,21.62,21.46,21.46,89300.0,17.4589,17.5482,17.4183,17.4183,89300.0
2008-10-29 14:00:00,21.46,21.48,21.26,21.34,72700.0,17.4183,17.4345,17.256,17.3209,72700.0
2008-10-29 14:10:00,21.31,21.55,21.13,21.21,104800.0,17.2965,17.4913,17.1504,17.2154,104800.0
2008-10-29 14:20:00,21.2,21.54,21.0,21.31,163200.0,17.2073,17.4832,17.0449,17.2965,163200.0
2008-10-29 14:30:00,21.35,21.59,21.0,21.59,234000.0,17.329,17.5238,17.0449,17.5238,234000.0
2008-10-29 14:40:00,21.6,21.87,21.54,21.81,181800.0,17.5319,17.7511,17.4832,17.7024,181800.0
2008-10-29 14:50:00,21.8,21.95,21.7,21.9,241500.0,17.6943,17.816,17.6131,17.7754,241500.0
2008-10-29 15:00:00,21.87,21.87,21.26,21.3,239200.0,17.7511,17.7511,17.256,17.2884,239200.0
2008-10-29 15:10:00,21.31,22.09,21.26,22.07,262000.0,17.2965,17.9296,17.256,17.9134,262000.0
2008-10-29 15:20:00,22.09,22.43,21.93,21.94,315500.0,17.9296,18.2056,17.7998,17.8079,315500.0
2008-10-29 15:30:00,21.95,22.07,21.8,21.92,140600.0,17.816,17.9134,17.6943,17.7917,140600.0
2008-10-29 15:40:00,21.93,22.4,21.93,22.07,231500.0,17.7998,18.1812,17.7998,17.9134,231500.0
2008-10-29 15:50:00,22.09,22.09,20.79,20.95,403500.0,17.9296,17.9296,16.8745,17.0043,403500.0
2008-10-30 09:30:00,22.23,22.74,21.6,22.41,185500.0,18.0433,18.4572,17.5319,18.1894,185500.0
2008-10-30 09:40:00,22.4,22.97,22.36,22.86,128100.0,18.1812,18.6439,18.1488,18.5546,128100.0
2008-10-30 09:50:00,22.91,22.91,22.39,22.46,188800.0,18.5952,18.5952,18.1731,18.2299,188800.0
2008-10-30 10:00:00,22.44,23.15,22.41,22.96,182200.0,18.2137,18.79,18.1894,18.6358,182200.0
2008-10-30 10:10:00,22.99,23.07,22.7,22.99,212200.0,18.6601,18.7251,18.4247,18.6601,212200.0
2008-10-30 10:20:00,23.0,23.42,22.98,23.27,190400.0,18.6682,19.0091,18.652,18.8874,190400.0
2008-10-30 10:30:00,23.29,23.9,23.29,23.72,205000.0,18.9036,19.3987,18.9036,19.2526,205000.0
2008-10-30 10:40:00,23.71,23.72,23.2,23.28,159700.0,19.2445,19.2526,18.8306,18.8955,159700.0
2008-10-30 10:50:00,23.28,23.74,23.25,23.68,97900.0,18.8955,19.2689,18.8712,19.2202,97900.0
2008-10-30 11:00:00,23.65,24.15,23.64,23.95,229400.0,19.1958,19.6017,19.1877,19.4393,229400.0
2008-10-30 11:10:00,23.97,24.05,23.76,23.91,167400.0,19.4556,19.5205,19.2851,19.4069,167400.0
2008-10-30 11:20:00,23.9,23.94,23.59,23.6,113700.0,19.3987,19.4312,19.1471,19.1552,113700.0
2008-10-30 11:30:00,23.6,23.7,23.33,23.52,98700.0,19.1552,19.2364,18.9361,19.0903,98700.0
2008-10-30 11:40:00,23.51,23.54,23.08,23.31,68800.0,19.0822,19.1065,18.7332,18.9199,68800.0
2008-10-30 11:50:00,23.32,23.32,23.06,23.2,54300.0,18.928,18.928,18.7169,18.8306,54300.0
2008-10-30 12:00:00,23.15,23.36,23.12,23.28,58500.0,18.79,18.9604,18.7656,18.8955,58500.0
2008-10-30 12:10:00,23.26,23.38,23.16,23.33,70000.0,18.8793,18.9767,18.7981,18.9361,70000.0
2008-10-30 12:20:00,23.34,23.51,23.24,23.51,66200.0,18.9442,19.0822,18.863,19.0822,66200.0
2008-10-30 12:30:00,23.49,23.86,23.41,23.73,97500.0,19.066,19.3663,19.001,19.2608,97500.0
2008-10-30 12:40:00,23.71,23.94,23.55,23.64,132000.0,19.2445,19.4312,19.1147,19.1877,132000.0
2008-10-30 12:50:00,23.63,23.68,23.23,23.23,105500.0,19.1796,19.2202,18.8549,18.8549,105500.0
2008-10-30 13:00:00,23.23,23.39,23.18,23.39,79400.0,18.8549,18.9848,18.8143,18.9848,79400.0
2008-10-30 13:10:00,23.41,23.62,23.37,23.4,82500.0,19.001,19.1715,18.9686,18.9929,82500.0
2008-10-30 13:20:00,23.4,23.67,23.4,23.46,77700.0,18.9929,19.2121,18.9929,19.0416,77700.0
2008-10-30 13:30:00,23.46,23.56,23.31,23.54,45200.0,19.0416,19.1228,18.9199,19.1065,45200.0
2008-10-30 13:40:00,23.49,23.49,23.19,23.25,74000.0,19.066,19.066,18.8225,18.8712,74000.0
2008-10-30 13:50:00,23.25,23.41,23.21,23.25,82200.0,18.8712,19.001,18.8387,18.8712,82200.0
2008-10-30 14:00:00,23.24,23.32,23.18,23.21,95500.0,18.863,18.928,18.8143,18.8387,95500.0
2008-10-30 14:10:00,23.22,23.46,23.22,23.42,94600.0,18.8468,19.0416,18.8468,19.0091,94600.0
2008-10-30 14:20:00,23.42,23.83,23.42,23.83,97500.0,19.0091,19.3419,19.0091,19.3419,97500.0
2008-10-30 14:30:00,23.8,24.05,23.7,23.78,169700.0,19.3176,19.5205,19.2364,19.3013,169700.0
2008-10-30 14:40:00,23.81,23.89,23.45,23.77,120500.0,19.3257,19.3906,19.0335,19.2932,120500.0
2008-10-30 14:50:00,23.79,24.06,23.55,23.67,120200.0,19.3095,19.5286,19.1147,19.2121,120200.0
2008-10-30 15:00:00,23.67,23.74,23.51,23.62,104800.0,19.2121,19.2689,19.0822,19.1715,104800.0
2008-10-30 15:10:00,23.61,23.61,23.1,23.19,109500.0,19.1634,19.1634,18.7494,18.8225,109500.0
2008-10-30 15:20:00,23.2,23.67,22.99,23.53,137100.0,18.8306,19.2121,18.6601,19.0984,137100.0
2008-10-30 15:30:00,23.53,23.62,23.22,23.47,113300.0,19.0984,19.1715,18.8468,19.0497,113300.0
2008-10-30 15:40:00,23.44,23.64,23.23,23.61,173500.0,19.0254,19.1877,18.8549,19.1634,173500.0
2008-10-30 15:50:00,23.62,24.21,23.44,24.07,380400.0,19.1715,19.6504,19.0254,19.5367,380400.0
2008-10-31 09:30:00,23.72,23.93,23.43,23.67,59600.0,19.2526,19.4231,19.0173,19.2121,59600.0
2008-10-31 09:40:00,23.67,23.69,23.39,23.51,93800.0,19.2121,19.2283,18.9848,19.0822,93800.0
2008-10-31 09:50:00,23.49,23.84,23.47,23.78,61300.0,19.066,19.35,19.0497,19.3013,61300.0
2008-10-31 10:00:00,23.77,23.9,23.53,23.71,62200.0,19.2932,19.3987,19.0984,19.2445,62200.0
2008-10-31 10:10:00,23.72,23.91,23.64,23.81,58500.0,19.2526,19.4069,19.1877,19.3257,58500.0
2008-10-31 10:20:00,23.84,23.96,23.77,23.86,46600.0,19.35,19.4474,19.2932,19.3663,46600.0
2008-10-31 10:30:00,23.86,24.02,23.69,23.74,58800.0,19.3663,19.4961,19.2283,19.2689,58800.0
2008-10-31 10:40:00,23.74,23.74,23.57,23.62,54800.0,19.2689,19.2689,19.1309,19.1715,54800.0
2008-10-31 10:50:00,23.59,23.67,23.45,23.67,71100.0,19.1471,19.2121,19.0335,19.2121,71100.0
2008-10-31 11:00:00,23.68,23.94,23.68,23.77,54700.0,19.2202,19.4312,19.2202,19.2932,54700.0
2008-10-31 11:10:00,23.75,24.31,23.65,24.24,63300.0,19.277,19.7315,19.1958,19.6747,63300.0
2008-10-31 11:20:00,24.23,24.6,24.17,24.55,88100.0,19.6666,19.9669,19.6179,19.9263,88100.0
2008-10-31 11:30:00,24.52,24.86,24.5,24.83,73500.0,19.902,20.1779,19.8857,20.1536,73500.0
2008-10-31 11:40:00,24.82,24.83,24.7,24.75,97800.0,20.1455,20.1536,20.0481,20.0887,97800.0
2008-10-31 11:50:00,24.73,24.96,24.68,24.93,89700.0,20.0724,20.2591,20.0318,20.2348,89700.0
2008-10-31 12:00:00,24.93,24.97,24.72,24.95,94700.0,20.2348,20.2672,20.0643,20.251,94700.0
2008-10-31 12:10:00,24.96,25.04,24.8,24.94,108900.0,20.2591,20.324,20.1292,20.2429,108900.0
2008-10-31 12:20:00,24.97,25.09,24.71,24.92,125800.0,20.2672,20.3646,20.0562,20.2266,125800.0
2008-10-31 12:30:00,24.91,25.01,24.86,24.99,66500.0,20.2185,20.2997,20.1779,20.2835,66500.0
2008-10-31 12:40:00,25.0,25.05,24.9,24.99,68600.0,20.2916,20.3322,20.2104,20.2835,68600.0
2008-10-31 12:50:00,24.99,25.0,24.83,24.88,56000.0,20.2835,20.2916,20.1536,20.1942,56000.0
2008-10-31 13:00:00,24.87,25.03,24.85,24.99,60000.0,20.1861,20.3159,20.1698,20.2835,60000.0
2008-10-31 13:10:00,25.0,25.1,24.96,25.05,82000.0,20.2916,20.3727,20.2591,20.3322,82000.0
2008-10-31 13:20:00,25.04,25.31,25.02,25.25,85800.0,20.324,20.5432,20.3078,20.4945,85800.0
2008-10-31 13:30:00,25.24,25.53,25.24,25.47,66900.0,20.4864,20.7218,20.4864,20.6731,66900.0
2008-10-31 13:40:00,25.49,25.52,25.26,25.41,65400.0,20.6893,20.7136,20.5026,20.6244,65400.0
2008-10-31 13:50:00,25.39,25.39,25.13,25.27,38100.0,20.6081,20.6081,20.3971,20.5107,38100.0
2008-10-31 14:00:00,25.3,25.44,25.2,25.35,29600.0,20.5351,20.6487,20.4539,20.5757,29600.0
2008-10-31 14:10:00,25.35,25.4,25.22,25.3,73100.0,20.5757,20.6162,20.4701,20.5351,73100.0
2008-10-31 14:20:00,25.29,25.54,25.25,25.48,109900.0,20.527,20.7299,20.4945,20.6812,109900.0
2008-10-31 14:30:00,25.49,25.7,25.34,25.65,86500.0,20.6893,20.8597,20.5675,20.8192,86500.0
2008-10-31 14:40:00,25.65,25.79,25.51,25.74,104100.0,20.8192,20.9328,20.7055,20.8922,104100.0
2008-10-31 14:50:00,25.75,25.83,25.7,25.83,74500.0,20.9003,20.9653,20.8597,20.9653,74500.0
2008-10-31 15:00:00,25.83,26.09,25.61,25.73,201200.0,20.9653,21.1763,20.7867,20.8841,201200.0
2008-10-31 15:10:00,25.74,25.86,25.41,25.54,189700.0,20.8922,20.9896,20.6244,20.7299,189700.0
2008-10-31 15:20:00,25.51,25.51,25.04,25.25,163600.0,20.7055,20.7055,20.324,20.4945,163600.0
2008-10-31 15:30:00,25.24,25.74,25.2,25.74,182500.0,20.4864,20.8922,20.4539,20.8922,182500.0
2008-10-31 15:40:00,25.73,25.74,24.97,25.21,210800.0,20.8841,20.8922,20.2672,20.462,210800.0
2008-10-31 15:50:00,25.21,25.72,25.2,25.65,232000.0,20.462,20.876,20.4539,20.8192,232000.0
2008-11-03 09:30:00,25.47,25.73,25.23,25.73,71700.0,20.6731,20.8841,20.4783,20.8841,71700.0
2008-11-03 09:40:00,25.76,26.05,25.76,25.94,48100.0,20.9084,21.1438,20.9084,21.0545,48100.0
2008-11-03 09:50:00,25.93,25.98,25.7,25.75,100700.0,21.0464,21.087,20.8597,20.9003,100700.0
2008-11-03 10:00:00,25.72,25.8,25.51,25.63,132300.0,20.876,20.9409,20.7055,20.8029,132300.0
2008-11-03 10:10:00,25.62,25.94,25.6,25.75,77600.0,20.7948,21.0545,20.7786,20.9003,77600.0
2008-11-03 10:20:00,25.75,25.75,25.25,25.25,96000.0,20.9003,20.9003,20.4945,20.4945,96000.0
2008-11-03 10:30:00,25.24,25.49,25.17,25.48,52500.0,20.4864,20.6893,20.4296,20.6812,52500.0
2008-11-03 10:40:00,25.49,25.72,25.41,25.67,41500.0,20.6893,20.876,20.6244,20.8354,41500.0
2008-11-03 10:50:00,25.7,25.82,25.65,25.65,36700.0,20.8597,20.9571,20.8192,20.8192,36700.0
2008-11-03 11:00:00,25.66,25.69,25.36,25.37,50400.0,20.8273,20.8516,20.5838,20.5919,50400.0
2008-11-03 11:10:00,25.37,25.39,25.16,25.16,65200.0,20.5919,20.6081,20.4214,20.4214,65200.0
2008-11-03 11:20:00,25.18,25.42,25.15,25.42,42300.0,20.4377,20.6325,20.4133,20.6325,42300.0
2008-11-03 11:30:00,25.42,25.51,25.41,25.46,37100.0,20.6325,20.7055,20.6244,20.6649,37100.0
2008-11-03 11:40:00,25.46,25.72,25.46,25.59,43300.0,20.6649,20.876,20.6649,20.7705,43300.0
2008-11-03 11:50:00,25.59,25.65,25.53,25.6,33200.0,20.7705,20.8192,20.7218,20.7786,33200.0
2008-11-03 12:00:00,25.62,25.65,25.58,25.6,29100.0,20.7948,20.8192,20.7623,20.7786,29100.0
2008-11-03 12:10:00,25.61,25.89,25.59,25.82,51100.0,20.7867,21.014,20.7705,20.9571,51100.0
2008-11-03 12:20:00,25.83,25.91,25.75,25.9,49700.0,20.9653,21.0302,20.9003,21.0221,49700.0
2008-11-03 12:30:00,25.9,25.98,25.8,25.8,38700.0,21.0221,21.087,20.9409,20.9409,38700.0
2008-11-03 12:40:00,25.8,25.83,25.65,25.66,35600.0,20.9409,20.9653,20.8192,20.8273,35600.0
2008-11-03 12:50:00,25.64,25.75,25.58,25.65,28600.0,20.811,20.9003,20.7623,20.8192,28600.0
2008-11-03 13:00:00,25.65,25.7,25.59,25.61,69100.0,20.8192,20.8597,20.7705,20.7867,69100.0
2008-11-03 13:10:00,25.62,25.7,25.6,25.61,25600.0,20.7948,20.8597,20.7786,20.7867,25600.0
2008-11-03 13:20:00,25.62,25.7,25.61,25.64,29500.0,20.7948,20.8597,20.7867,20.811,29500.0
2008-11-03 13:30:00,25.63,25.69,25.51,25.51,32000.0,20.8029,20.8516,20.7055,20.7055,32000.0
2008-11-03 13:40:00,25.5,25.64,25.5,25.6,27600.0,20.6974,20.811,20.6974,20.7786,27600.0
2008-11-03 13:50:00,25.6,25.6,25.29,25.36,54400.0,20.7786,20.7786,20.527,20.5838,54400.0
2008-11-03 14:00:00,25.38,25.41,25.21,25.26,60100.0,20.6,20.6244,20.462,20.5026,60100.0
2008-11-03 14:10:00,25.27,25.31,25.15,25.22,37000.0,20.5107,20.5432,20.4133,20.4701,37000.0
2008-11-03 14:20:00,25.19,25.4,25.14,25.4,45500.0,20.4458,20.6162,20.4052,20.6162,45500.0
2008-11-03 14:30:00,25.41,25.51,25.39,25.4,37000.0,20.6244,20.7055,20.6081,20.6162,37000.0
2008-11-03 14:40:00,25.4,25.73,25.4,25.7,42400.0,20.6162,20.8841,20.6162,20.8597,42400.0
2008-11-03 14:50:00,25.7,25.72,25.48,25.5,61000.0,20.8597,20.876,20.6812,20.6974,61000.0
2008-11-03 15:00:00,25.51,25.52,25.3,25.36,68000.0,20.7055,20.7136,20.5351,20.5838,68000.0
2008-11-03 15:10:00,25.36,25.57,25.31,25.55,60400.0,20.5838,20.7542,20.5432,20.738,60400.0
2008-11-03 15:20:00,25.54,25.58,25.32,25.46,73600.0,20.7299,20.7623,20.5513,20.6649,73600.0
2008-11-03 15:30:00,25.5,25.74,25.5,25.65,80500.0,20.6974,20.8922,20.6974,20.8192,80500.0
2008-11-03 15:40:00,25.66,25.82,25.52,25.52,165000.0,20.8273,20.9571,20.7136,20.7136,165000.0
2008-11-03 15:50:00,25.53,25.69,25.42,25.55,185700.0,20.7218,20.8516,20.6325,20.738,185700.0
2008-11-04 09:30:00,25.88,26.89,25.88,26.17,173400.0,21.0058,21.8256,21.0058,21.2412,173400.0
2008-11-04 09:40:00,26.14,26.29,25.86,25.88,90300.0,21.2169,21.3386,20.9896,21.0058,90300.0
2008-11-04 09:50:00,25.87,25.9,25.64,25.65,81600.0,20.9977,21.0221,20.811,20.8192,81600.0
2008-11-04 10:00:00,25.64,25.8,25.57,25.61,91800.0,20.811,20.9409,20.7542,20.7867,91800.0
2008-11-04 10:10:00,25.6,25.66,25.49,25.5,125500.0,20.7786,20.8273,20.6893,20.6974,125500.0
2008-11-04 10:20:00,25.5,25.63,25.44,25.48,86900.0,20.6974,20.8029,20.6487,20.6812,86900.0
2008-11-04 10:30:00,25.49,25.65,25.46,25.58,194000.0,20.6893,20.8192,20.6649,20.7623,194000.0
2008-11-04 10:40:00,25.58,25.85,25.56,25.84,162300.0,20.7623,20.9815,20.7461,20.9734,162300.0
2008-11-04 10:50:00,25.83,25.88,25.78,25.81,181600.0,20.9653,21.0058,20.9247,20.949,181600.0
2008-11-04 11:00:00,25.81,25.99,25.76,25.9,122200.0,20.949,21.0951,20.9084,21.0221,122200.0
2008-11-04 11:10:00,25.9,25.94,25.89,25.91,34700.0,21.0221,21.0545,21.014,21.0302,34700.0
2008-11-04 11:20:00,25.91,25.92,25.64,25.7,89500.0,21.0302,21.0383,20.811,20.8597,89500.0
2008-11-04 11:30:00,25.7,25.74,25.5,25.55,118700.0,20.8597,20.8922,20.6974,20.738,118700.0
2008-11-04 11:40:00,25.54,25.73,25.5,25.73,57400.0,20.7299,20.8841,20.6974,20.8841,57400.0
2008-11-04 11:50:00,25.73,25.86,25.72,25.83,64200.0,20.8841,20.9896,20.876,20.9653,64200.0
2008-11-04 12:00:00,25.85,25.87,25.7,25.7,67200.0,20.9815,20.9977,20.8597,20.8597,67200.0
2008-11-04 12:10:00,25.72,25.82,25.69,25.77,30300.0,20.876,20.9571,20.8516,20.9166,30300.0
2008-11-04 12:20:00,25.78,25.79,25.7,25.7,59000.0,20.9247,20.9328,20.8597,20.8597,59000.0
2008-11-04 12:30:00,25.7,25.8,25.7,25.79,37700.0,20.8597,20.9409,20.8597,20.9328,37700.0
2008-11-04 12:40:00,25.79,25.88,25.75,25.8,122900.0,20.9328,21.0058,20.9003,20.9409,122900.0
2008-11-04 12:50:00,25.8,25.8,25.67,25.71,40400.0,20.9409,20.9409,20.8354,20.8679,40400.0
2008-11-04 13:00:00,25.71,25.72,25.58,25.6,47200.0,20.8679,20.876,20.7623,20.7786,47200.0
2008-11-04 13:10:00,25.59,25.64,25.47,25.58,62200.0,20.7705,20.811,20.6731,20.7623,62200.0
2008-11-04 13:20:00,25.59,25.63,25.53,25.58,56900.0,20.7705,20.8029,20.7218,20.7623,56900.0
2008-11-04 13:30:00,25.59,25.59,25.34,25.39,63900.0,20.7705,20.7705,20.5675,20.6081,63900.0
2008-11-04 13:40:00,25.4,25.55,25.38,25.47,44700.0,20.6162,20.738,20.6,20.6731,44700.0
2008-11-04 13:50:00,25.47,25.47,25.32,25.32,44900.0,20.6731,20.6731,20.5513,20.5513,44900.0
2008-11-04 14:00:00,25.33,25.35,25.04,25.06,101600.0,20.5594,20.5757,20.324,20.3403,101600.0
2008-11-04 14:10:00,25.06,25.12,24.9,24.95,120800.0,20.3403,20.389,20.2104,20.251,120800.0
2008-11-04 14:20:00,24.98,25.11,24.91,25.1,50400.0,20.2753,20.3809,20.2185,20.3727,50400.0
2008-11-04 14:30:00,25.09,25.17,25.09,25.13,49600.0,20.3646,20.4296,20.3646,20.3971,49600.0
2008-11-04 14:40:00,25.13,25.18,24.97,24.98,32200.0,20.3971,20.4377,20.2672,20.2753,32200.0
2008-11-04 14:50:00,24.97,25.0,24.76,24.97,80500.0,20.2672,20.2916,20.0968,20.2672,80500.0
2008-11-04 15:00:00,24.96,24.98,24.75,24.86,72600.0,20.2591,20.2753,20.0887,20.1779,72600.0
2008-11-04 15:10:00,24.87,24.93,24.75,24.82,136200.0,20.1861,20.2348,20.0887,20.1455,136200.0
2008-11-04 15:20:00,24.83,24.89,24.73,24.76,148800.0,20.1536,20.2023,20.0724,20.0968,148800.0
2008-11-04 15:30:00,24.76,25.18,24.76,25.11,128000.0,20.0968,20.4377,20.0968,20.3809,128000.0
2008-11-04 15:40:00,25.11,25.41,25.11,25.32,143000.0,20.3809,20.6244,20.3809,20.5513,143000.0
2008-11-04 15:50:00,25.32,25.53,25.19,25.35,280900.0,20.5513,20.7218,20.4458,20.5757,280900.0
2008-11-05 09:30:00,24.54,25.23,24.54,24.94,63400.0,19.9182,20.4783,19.9182,20.2429,63400.0
2008-11-05 09:40:00,24.95,25.08,24.51,24.55,76000.0,20.251,20.3565,19.8939,19.9263,76000.0
2008-11-05 09:50:00,24.56,24.67,24.18,24.25,151700.0,19.9344,20.0237,19.626,19.6828,151700.0
2008-11-05 10:00:00,24.26,24.54,24.25,24.52,64600.0,19.6909,19.9182,19.6828,19.902,64600.0
2008-11-05 10:10:00,24.51,24.57,24.38,24.5,82900.0,19.8939,19.9426,19.7883,19.8857,82900.0
2008-11-05 10:20:00,24.49,24.63,24.46,24.63,53900.0,19.8776,19.9913,19.8533,19.9913,53900.0
2008-11-05 10:30:00,24.65,24.71,24.46,24.49,80300.0,20.0075,20.0562,19.8533,19.8776,80300.0
2008-11-05 10:40:00,24.48,24.5,24.34,24.47,38100.0,19.8695,19.8857,19.7559,19.8614,38100.0
2008-11-05 10:50:00,24.47,24.47,24.26,24.27,56000.0,19.8614,19.8614,19.6909,19.6991,56000.0
2008-11-05 11:00:00,24.27,24.42,24.27,24.36,38600.0,19.6991,19.8208,19.6991,19.7721,38600.0
2008-11-05 11:10:00,24.36,24.49,24.35,24.43,40000.0,19.7721,19.8776,19.764,19.8289,40000.0
2008-11-05 11:20:00,24.43,24.45,24.35,24.35,31000.0,19.8289,19.8452,19.764,19.764,31000.0
2008-11-05 11:30:00,24.35,24.35,24.21,24.23,29400.0,19.764,19.764,19.6504,19.6666,29400.0
2008-11-05 11:40:00,24.23,24.26,24.02,24.03,46200.0,19.6666,19.6909,19.4961,19.5043,46200.0
2008-11-05 11:50:00,24.03,24.13,23.96,24.13,47000.0,19.5043,19.5854,19.4474,19.5854,47000.0
2008-11-05 12:00:00,24.16,24.27,24.15,24.19,44900.0,19.6098,19.6991,19.6017,19.6341,44900.0
2008-11-05 12:10:00,24.18,24.18,23.92,24.0,41500.0,19.626,19.626,19.415,19.4799,41500.0
2008-11-05 12:20:00,24.01,24.01,23.7,23.72,59400.0,19.488,19.488,19.2364,19.2526,59400.0
2008-11-05 12:30:00,23.74,23.84,23.68,23.7,24600.0,19.2689,19.35,19.2202,19.2364,24600.0
2008-11-05 12:40:00,23.69,23.72,23.62,23.68,26800.0,19.2283,19.2526,19.1715,19.2202,26800.0
2008-11-05 12:50:00,23.68,23.71,23.59,23.62,48600.0,19.2202,19.2445,19.1471,19.1715,48600.0
2008-11-05 13:00:00,23.62,23.69,23.56,23.66,73500.0,19.1715,19.2283,19.1228,19.2039,73500.0
2008-11-05 13:10:00,23.66,23.72,23.46,23.48,64800.0,19.2039,19.2526,19.0416,19.0578,64800.0
2008-11-05 13:20:00,23.48,23.7,23.44,23.67,59900.0,19.0578,19.2364,19.0254,19.2121,59900.0
2008-11-05 13:30:00,23.66,23.69,23.53,23.63,31300.0,19.2039,19.2283,19.0984,19.1796,31300.0
2008-11-05 13:40:00,23.63,23.82,23.62,23.77,49600.0,19.1796,19.3338,19.1715,19.2932,49600.0
2008-11-05 13:50:00,23.76,23.87,23.7,23.7,52000.0,19.2851,19.3744,19.2364,19.2364,52000.0
2008-11-05 14:00:00,23.7,23.78,23.53,23.57,35300.0,19.2364,19.3013,19.0984,19.1309,35300.0
2008-11-05 14:10:00,23.56,24.5,23.56,23.6,87800.0,19.1228,19.8857,19.1228,19.1552,87800.0
2008-11-05 14:20:00,23.56,23.6,23.35,23.39,74600.0,19.1228,19.1552,18.9523,18.9848,74600.0
2008-11-05 14:30:00,23.39,23.6,23.37,23.41,71400.0,18.9848,19.1552,18.9686,19.001,71400.0
2008-11-05 14:40:00,23.43,23.46,23.29,23.34,67400.0,19.0173,19.0416,18.9036,18.9442,67400.0
2008-11-05 14:50:00,23.34,23.47,23.3,23.35,68000.0,18.9442,19.0497,18.9117,18.9523,68000.0
2008-11-05 15:00:00,23.36,23.54,23.35,23.39,40500.0,18.9604,19.1065,18.9523,18.9848,40500.0
2008-11-05 15:10:00,23.39,23.42,23.25,23.29,57500.0,18.9848,19.0091,18.8712,18.9036,57500.0
2008-11-05 15:20:00,23.29,23.33,23.17,23.28,82800.0,18.9036,18.9361,18.8062,18.8955,82800.0
2008-11-05 15:30:00,23.28,23.38,23.1,23.13,142500.0,18.8955,18.9767,18.7494,18.7738,142500.0
2008-11-05 15:40:00,23.14,23.44,23.01,23.38,269400.0,18.7819,19.0254,18.6764,18.9767,269400.0
2008-11-05 15:50:00,23.37,23.45,22.98,23.22,411700.0,18.9686,19.0335,18.652,18.8468,411700.0
2008-11-06 09:30:00,22.42,23.9,22.42,23.84,75200.0,18.1975,19.3987,18.1975,19.35,75200.0
2008-11-06 09:40:00,23.8,23.87,23.63,23.65,101100.0,19.3176,19.3744,19.1796,19.1958,101100.0
2008-11-06 09:50:00,23.63,24.04,23.4,23.78,82200.0,19.1796,19.5124,18.9929,19.3013,82200.0
2008-11-06 10:00:00,23.78,24.06,23.74,23.95,89300.0,19.3013,19.5286,19.2689,19.4393,89300.0
2008-11-06 10:10:00,23.95,24.01,23.91,23.97,41500.0,19.4393,19.488,19.4069,19.4556,41500.0
2008-11-06 10:20:00,23.97,23.99,23.68,23.74,38900.0,19.4556,19.4718,19.2202,19.2689,38900.0
2008-11-06 10:30:00,23.77,23.8,23.54,23.65,35800.0,19.2932,19.3176,19.1065,19.1958,35800.0
2008-11-06 10:40:00,23.6,23.62,23.36,23.44,50100.0,19.1552,19.1715,18.9604,19.0254,50100.0
2008-11-06 10:50:00,23.44,23.69,23.36,23.67,46600.0,19.0254,19.2283,18.9604,19.2121,46600.0
2008-11-06 11:00:00,23.7,23.82,23.54,23.54,41400.0,19.2364,19.3338,19.1065,19.1065,41400.0
2008-11-06 11:10:00,23.55,23.66,23.32,23.5,54100.0,19.1147,19.2039,18.928,19.0741,54100.0
2008-11-06 11:20:00,23.48,23.55,23.34,23.52,35100.0,19.0578,19.1147,18.9442,19.0903,35100.0
2008-11-06 11:30:00,23.52,23.54,23.25,23.37,57700.0,19.0903,19.1065,18.8712,18.9686,57700.0
2008-11-06 11:40:00,23.4,23.55,23.34,23.43,53500.0,18.9929,19.1147,18.9442,19.0173,53500.0
2008-11-06 11:50:00,23.39,23.48,23.33,23.4,30500.0,18.9848,19.0578,18.9361,18.9929,30500.0
2008-11-06 12:00:00,23.42,23.64,23.39,23.53,86300.0,19.0091,19.1877,18.9848,19.0984,86300.0
2008-11-06 12:10:00,23.53,23.63,23.44,23.51,65700.0,19.0984,19.1796,19.0254,19.0822,65700.0
2008-11-06 12:20:00,23.52,23.58,23.22,23.22,51600.0,19.0903,19.139,18.8468,18.8468,51600.0
2008-11-06 12:30:00,23.22,23.22,22.78,22.79,107300.0,18.8468,18.8468,18.4897,18.4978,107300.0
2008-11-06 12:40:00,22.8,22.94,22.73,22.94,60100.0,18.5059,18.6195,18.4491,18.6195,60100.0
2008-11-06 12:50:00,22.91,22.93,22.75,22.79,38300.0,18.5952,18.6114,18.4653,18.4978,38300.0
2008-11-06 13:00:00,22.79,22.79,22.55,22.61,72400.0,18.4978,18.4978,18.303,18.3517,72400.0
2008-11-06 13:10:00,22.6,22.73,22.53,22.68,53100.0,18.3436,18.4491,18.2868,18.4085,53100.0
2008-11-06 13:20:00,22.68,22.87,22.59,22.74,44500.0,18.4085,18.5627,18.3355,18.4572,44500.0
2008-11-06 13:30:00,22.72,22.72,22.46,22.48,40100.0,18.441,18.441,18.2299,18.2462,40100.0
2008-11-06 13:40:00,22.48,22.63,22.39,22.6,44500.0,18.2462,18.3679,18.1731,18.3436,44500.0
2008-11-06 13:50:00,22.6,22.86,22.55,22.86,58600.0,18.3436,18.5546,18.303,18.5546,58600.0
2008-11-06 14:00:00,22.85,23.1,22.83,22.95,61400.0,18.5465,18.7494,18.5303,18.6277,61400.0
2008-11-06 14:10:00,22.95,23.07,22.89,23.02,42900.0,18.6277,18.7251,18.579,18.6845,42900.0
2008-11-06 14:20:00,23.01,23.05,22.83,22.89,48200.0,18.6764,18.7088,18.5303,18.579,48200.0
2008-11-06 14:30:00,22.89,23.13,22.89,23.06,89500.0,18.579,18.7738,18.579,18.7169,89500.0
2008-11-06 14:40:00,23.05,23.06,22.93,22.97,119400.0,18.7088,18.7169,18.6114,18.6439,119400.0
2008-11-06 14:50:00,22.97,23.01,22.82,22.89,56300.0,18.6439,18.6764,18.5221,18.579,56300.0
2008-11-06 15:00:00,22.89,22.96,22.62,22.68,69200.0,18.579,18.6358,18.3598,18.4085,69200.0
2008-11-06 15:10:00,22.67,22.84,22.63,22.8,56100.0,18.4004,18.5384,18.3679,18.5059,56100.0
2008-11-06 15:20:00,22.81,22.92,22.7,22.73,107400.0,18.514,18.6033,18.4247,18.4491,107400.0
2008-11-06 15:30:00,22.72,22.83,22.53,22.53,136600.0,18.441,18.5303,18.2868,18.2868,136600.0
2008-11-06 15:40:00,22.53,22.87,22.51,22.62,123000.0,18.2868,18.5627,18.2705,18.3598,123000.0
2008-11-06 15:50:00,22.63,22.72,22.46,22.67,213900.0,18.3679,18.441,18.2299,18.4004,213900.0
2008-11-07 09:30:00,22.81,23.04,22.51,22.86,55200.0,18.514,18.7007,18.2705,18.5546,55200.0
2008-11-07 09:40:00,22.85,22.85,22.5,22.66,52500.0,18.5465,18.5465,18.2624,18.3923,52500.0
2008-11-07 09:50:00,22.65,22.72,22.45,22.45,32100.0,18.3842,18.441,18.2218,18.2218,32100.0
2008-11-07 10:00:00,22.44,22.93,22.41,22.91,45700.0,18.2137,18.6114,18.1894,18.5952,45700.0
2008-11-07 10:10:00,22.89,23.18,22.76,23.05,75500.0,18.579,18.8143,18.4734,18.7088,75500.0
2008-11-07 10:20:00,23.07,23.42,23.05,23.26,28400.0,18.7251,19.0091,18.7088,18.8793,28400.0
2008-11-07 10:30:00,23.27,23.51,23.04,23.43,127300.0,18.8874,19.0822,18.7007,19.0173,127300.0
2008-11-07 10:40:00,23.42,23.63,23.3,23.36,41900.0,19.0091,19.1796,18.9117,18.9604,41900.0
2008-11-07 10:50:00,23.36,23.48,23.3,23.34,23400.0,18.9604,19.0578,18.9117,18.9442,23400.0
2008-11-07 11:00:00,23.34,23.36,23.19,23.19,22500.0,18.9442,18.9604,18.8225,18.8225,22500.0
2008-11-07 11:10:00,23.17,23.35,23.14,23.29,28600.0,18.8062,18.9523,18.7819,18.9036,28600.0
2008-11-07 11:20:00,23.26,23.26,22.92,23.07,41000.0,18.8793,18.8793,18.6033,18.7251,41000.0
2008-11-07 11:30:00,23.03,23.1,22.94,23.08,22600.0,18.6926,18.7494,18.6195,18.7332,22600.0
2008-11-07 11:40:00,23.06,23.14,23.02,23.11,19100.0,18.7169,18.7819,18.6845,18.7575,19100.0
2008-11-07 11:50:00,23.08,23.12,23.01,23.12,13700.0,18.7332,18.7656,18.6764,18.7656,13700.0
2008-11-07 12:00:00,23.18,23.24,23.02,23.05,23100.0,18.8143,18.863,18.6845,18.7088,23100.0
2008-11-07 12:10:00,23.08,23.09,22.91,22.91,13400.0,18.7332,18.7413,18.5952,18.5952,13400.0
2008-11-07 12:20:00,22.92,23.06,22.89,22.92,16400.0,18.6033,18.7169,18.579,18.6033,16400.0
2008-11-07 12:30:00,22.92,22.93,22.8,22.87,13500.0,18.6033,18.6114,18.5059,18.5627,13500.0
2008-11-07 12:40:00,22.91,23.08,22.88,22.88,29300.0,18.5952,18.7332,18.5708,18.5708,29300.0
2008-11-07 12:50:00,22.88,23.03,22.88,22.98,11400.0,18.5708,18.6926,18.5708,18.652,11400.0
2008-11-07 13:00:00,22.99,23.05,22.97,23.0,13800.0,18.6601,18.7088,18.6439,18.6682,13800.0
2008-11-07 13:10:00,22.98,23.0,22.8,22.8,19900.0,18.652,18.6682,18.5059,18.5059,19900.0
2008-11-07 13:20:00,22.82,22.9,22.79,22.9,13400.0,18.5221,18.5871,18.4978,18.5871,13400.0
2008-11-07 13:30:00,22.94,22.95,22.84,22.85,16900.0,18.6195,18.6277,18.5384,18.5465,16900.0
2008-11-07 13:40:00,22.85,22.86,22.79,22.8,7600.0,18.5465,18.5546,18.4978,18.5059,7600.0
2008-11-07 13:50:00,22.8,22.94,22.78,22.94,12800.0,18.5059,18.6195,18.4897,18.6195,12800.0
2008-11-07 14:00:00,22.93,22.95,22.85,22.87,15700.0,18.6114,18.6277,18.5465,18.5627,15700.0
2008-11-07 14:10:00,22.88,23.05,22.84,23.04,20000.0,18.5708,18.7088,18.5384,18.7007,20000.0
2008-11-07 14:20:00,23.03,23.07,22.98,23.05,42500.0,18.6926,18.7251,18.652,18.7088,42500.0
2008-11-07 14:30:00,23.06,23.16,23.06,23.14,26100.0,18.7169,18.7981,18.7169,18.7819,26100.0
2008-11-07 14:40:00,23.13,23.2,23.04,23.05,55900.0,18.7738,18.8306,18.7007,18.7088,55900.0
2008-11-07 14:50:00,23.05,23.12,22.74,22.74,39900.0,18.7088,18.7656,18.4572,18.4572,39900.0
2008-11-07 15:00:00,22.74,22.85,22.57,22.77,36100.0,18.4572,18.5465,18.3192,18.4816,36100.0
2008-11-07 15:10:00,22.77,22.87,22.68,22.73,23900.0,18.4816,18.5627,18.4085,18.4491,23900.0
2008-11-07 15:20:00,22.71,22.74,22.45,22.54,67500.0,18.4329,18.4572,18.2218,18.2949,67500.0
2008-11-07 15:30:00,22.56,22.78,22.51,22.66,47200.0,18.3111,18.4897,18.2705,18.3923,47200.0
2008-11-07 15:40:00,22.66,22.78,22.54,22.68,174200.0,18.3923,18.4897,18.2949,18.4085,174200.0
2008-11-07 15:50:00,22.67,23.14,22.59,23.01,194300.0,18.4004,18.7819,18.3355,18.6764,194300.0
2008-11-10 09:30:00,23.22,23.75,22.86,23.17,41400.0,18.8468,19.277,18.5546,18.8062,41400.0
2008-11-10 09:40:00,23.21,23.46,23.2,23.32,24100.0,18.8387,19.0416,18.8306,18.928,24100.0
2008-11-10 09:50:00,23.3,23.3,22.86,22.9,51100.0,18.9117,18.9117,18.5546,18.5871,51100.0
2008-11-10 10:00:00,22.92,23.03,22.8,23.0,32100.0,18.6033,18.6926,18.5059,18.6682,32100.0
2008-11-10 10:10:00,23.02,23.14,22.85,22.91,38000.0,18.6845,18.7819,18.5465,18.5952,38000.0
2008-11-10 10:20:00,22.91,23.15,22.79,22.97,20900.0,18.5952,18.79,18.4978,18.6439,20900.0
2008-11-10 10:30:00,22.98,23.03,22.85,23.03,35100.0,18.652,18.6926,18.5465,18.6926,35100.0
2008-11-10 10:40:00,23.01,23.05,22.73,22.76,21400.0,18.6764,18.7088,18.4491,18.4734,21400.0
2008-11-10 10:50:00,22.74,22.84,22.7,22.79,14900.0,18.4572,18.5384,18.4247,18.4978,14900.0
2008-11-10 11:00:00,22.79,22.79,22.5,22.66,21800.0,18.4978,18.4978,18.2624,18.3923,21800.0
2008-11-10 11:10:00,22.66,22.66,22.5,22.52,11600.0,18.3923,18.3923,18.2624,18.2786,11600.0
2008-11-10 11:20:00,22.51,22.72,22.5,22.62,13100.0,18.2705,18.441,18.2624,18.3598,13100.0
2008-11-10 11:30:00,22.63,22.72,22.58,22.65,15100.0,18.3679,18.441,18.3273,18.3842,15100.0
2008-11-10 11:40:00,22.67,22.67,22.27,22.28,37600.0,18.4004,18.4004,18.0757,18.0838,37600.0
2008-11-10 11:50:00,22.28,22.3,22.11,22.15,26300.0,18.0838,18.1001,17.9459,17.9783,26300.0
2008-11-10 12:00:00,22.15,22.25,22.11,22.19,36300.0,17.9783,18.0595,17.9459,18.0108,36300.0
2008-11-10 12:10:00,22.22,22.23,22.08,22.11,12800.0,18.0351,18.0433,17.9215,17.9459,12800.0
2008-11-10 12:20:00,22.11,22.14,22.01,22.04,18700.0,17.9459,17.9702,17.8647,17.8891,18700.0
2008-11-10 12:30:00,22.03,22.07,21.91,21.98,21700.0,17.8809,17.9134,17.7835,17.8404,21700.0
2008-11-10 12:40:00,21.99,22.03,21.91,21.92,19800.0,17.8485,17.8809,17.7835,17.7917,19800.0
2008-11-10 12:50:00,21.95,21.97,21.81,21.91,17900.0,17.816,17.8322,17.7024,17.7835,17900.0
2008-11-10 13:00:00,21.9,21.9,21.7,21.81,51000.0,17.7754,17.7754,17.6131,17.7024,51000.0
2008-11-10 13:10:00,21.85,21.85,21.77,21.8,23800.0,17.7348,17.7348,17.6699,17.6943,23800.0
2008-11-10 13:20:00,21.81,21.86,21.73,21.82,28300.0,17.7024,17.743,17.6374,17.7105,28300.0
2008-11-10 13:30:00,21.81,21.98,21.73,21.83,62900.0,17.7024,17.8404,17.6374,17.7186,62900.0
2008-11-10 13:40:00,21.81,21.81,21.65,21.74,31400.0,17.7024,17.7024,17.5725,17.6456,31400.0
2008-11-10 13:50:00,21.75,21.86,21.72,21.84,46100.0,17.6537,17.743,17.6293,17.7267,46100.0
2008-11-10 14:00:00,21.85,21.94,21.79,21.82,56600.0,17.7348,17.8079,17.6861,17.7105,56600.0
2008-11-10 14:10:00,21.82,21.83,21.6,21.69,39200.0,17.7105,17.7186,17.5319,17.605,39200.0
2008-11-10 14:20:00,21.7,21.7,21.53,21.54,34800.0,17.6131,17.6131,17.4751,17.4832,34800.0
2008-11-10 14:30:00,21.56,21.57,21.44,21.48,33400.0,17.4995,17.5076,17.4021,17.4345,33400.0
2008-11-10 14:40:00,21.48,21.6,21.38,21.38,49200.0,17.4345,17.5319,17.3534,17.3534,49200.0
2008-11-10 14:50:00,21.38,21.53,21.31,21.44,42100.0,17.3534,17.4751,17.2965,17.4021,42100.0
2008-11-10 15:00:00,21.43,21.46,21.22,21.29,62500.0,17.3939,17.4183,17.2235,17.2803,62500.0
2008-11-10 15:10:00,21.29,21.54,21.22,21.39,121100.0,17.2803,17.4832,17.2235,17.3615,121100.0
2008-11-10 15:20:00,21.4,21.43,21.15,21.17,79100.0,17.3696,17.3939,17.1667,17.1829,79100.0
2008-11-10 15:30:00,21.17,21.4,21.16,21.18,63500.0,17.1829,17.3696,17.1748,17.191,63500.0
2008-11-10 15:40:00,21.18,21.4,21.17,21.38,99300.0,17.191,17.3696,17.1829,17.3534,99300.0
2008-11-10 15:50:00,21.37,21.54,21.32,21.43,195600.0,17.3452,17.4832,17.3047,17.3939,195600.0
2008-11-11 09:30:00,21.15,21.15,20.59,20.87,59400.0,17.1667,17.1667,16.7121,16.9394,59400.0
2008-11-11 09:40:00,20.9,20.91,20.4,20.43,53200.0,16.9638,16.9719,16.5579,16.5823,53200.0
2008-11-11 09:50:00,20.42,20.55,20.19,20.41,97500.0,16.5742,16.6797,16.3875,16.566,97500.0
2008-11-11 10:00:00,20.42,20.64,20.31,20.55,65800.0,16.5742,16.7527,16.4849,16.6797,65800.0
2008-11-11 10:10:00,20.55,20.89,20.55,20.74,126700.0,16.6797,16.9556,16.6797,16.8339,126700.0
2008-11-11 10:20:00,20.76,20.86,20.71,20.73,51100.0,16.8501,16.9313,16.8095,16.8258,51100.0
2008-11-11 10:30:00,20.74,20.76,20.62,20.7,88500.0,16.8339,16.8501,16.7365,16.8014,88500.0
2008-11-11 10:40:00,20.7,20.71,20.37,20.56,67700.0,16.8014,16.8095,16.5336,16.6878,67700.0
2008-11-11 10:50:00,20.56,20.6,20.33,20.34,31900.0,16.6878,16.7203,16.5011,16.5092,31900.0
2008-11-11 11:00:00,20.33,20.4,20.31,20.37,72800.0,16.5011,16.5579,16.4849,16.5336,72800.0
2008-11-11 11:10:00,20.37,20.54,20.36,20.4,34700.0,16.5336,16.6716,16.5255,16.5579,34700.0
2008-11-11 11:20:00,20.39,20.58,20.39,20.43,39700.0,16.5498,16.704,16.5498,16.5823,39700.0
2008-11-11 11:30:00,20.44,20.49,20.22,20.29,52400.0,16.5904,16.631,16.4118,16.4686,52400.0
2008-11-11 11:40:00,20.31,20.41,20.21,20.25,47900.0,16.4849,16.566,16.4037,16.4362,47900.0
2008-11-11 11:50:00,20.25,20.28,20.2,20.23,34700.0,16.4362,16.4605,16.3956,16.4199,34700.0
2008-11-11 12:00:00,20.23,20.26,20.16,20.17,29100.0,16.4199,16.4443,16.3631,16.3712,29100.0
2008-11-11 12:10:00,20.16,20.3,20.12,20.2,55900.0,16.3631,16.4768,16.3307,16.3956,55900.0
2008-11-11 12:20:00,20.21,20.24,20.1,20.15,23300.0,16.4037,16.4281,16.3144,16.355,23300.0
2008-11-11 12:30:00,20.16,20.37,20.15,20.28,43500.0,16.3631,16.5336,16.355,16.4605,43500.0
2008-11-11 12:40:00,20.3,20.43,20.28,20.33,37200.0,16.4768,16.5823,16.4605,16.5011,37200.0
2008-11-11 12:50:00,20.33,20.39,20.2,20.39,44800.0,16.5011,16.5498,16.3956,16.5498,44800.0
2008-11-11 13:00:00,20.4,20.4,20.25,20.37,39500.0,16.5579,16.5579,16.4362,16.5336,39500.0
2008-11-11 13:10:00,20.38,20.45,20.32,20.45,26400.0,16.5417,16.5985,16.493,16.5985,26400.0
2008-11-11 13:20:00,20.45,20.55,20.37,20.54,78400.0,16.5985,16.6797,16.5336,16.6716,78400.0
2008-11-11 13:30:00,20.53,20.68,20.44,20.44,153300.0,16.6634,16.7852,16.5904,16.5904,153300.0
2008-11-11 13:40:00,20.45,20.83,20.45,20.69,107000.0,16.5985,16.9069,16.5985,16.7933,107000.0
2008-11-11 13:50:00,20.69,21.04,20.68,20.99,110000.0,16.7933,17.0774,16.7852,17.0368,110000.0
2008-11-11 14:00:00,20.98,21.22,20.91,21.1,147400.0,17.0287,17.2235,16.9719,17.1261,147400.0
2008-11-11 14:10:00,21.09,21.42,21.07,21.42,72000.0,17.118,17.3858,17.1017,17.3858,72000.0
2008-11-11 14:20:00,21.42,21.58,21.32,21.52,131900.0,17.3858,17.5157,17.3047,17.467,131900.0
2008-11-11 14:30:00,21.52,21.62,21.43,21.47,95300.0,17.467,17.5482,17.3939,17.4264,95300.0
2008-11-11 14:40:00,21.47,21.48,21.18,21.22,86400.0,17.4264,17.4345,17.191,17.2235,86400.0
2008-11-11 14:50:00,21.22,21.23,20.85,20.89,104600.0,17.2235,17.2316,16.9232,16.9556,104600.0
2008-11-11 15:00:00,20.9,20.93,20.78,20.82,151800.0,16.9638,16.9881,16.8664,16.8988,151800.0
2008-11-11 15:10:00,20.82,21.03,20.8,20.99,115400.0,16.8988,17.0693,16.8826,17.0368,115400.0
2008-11-11 15:20:00,20.99,21.09,20.74,20.78,190400.0,17.0368,17.118,16.8339,16.8664,190400.0
2008-11-11 15:30:00,20.77,20.83,20.3,20.32,147300.0,16.8582,16.9069,16.4768,16.493,147300.0
2008-11-11 15:40:00,20.34,20.73,20.32,20.73,239500.0,16.5092,16.8258,16.493,16.8258,239500.0
2008-11-11 15:50:00,20.73,20.81,20.67,20.73,127000.0,16.8258,16.8907,16.7771,16.8258,127000.0
2008-11-12 09:30:00,20.32,20.42,19.97,20.06,59800.0,16.493,16.5742,16.2089,16.282,59800.0
2008-11-12 09:40:00,20.05,20.2,19.84,19.86,61200.0,16.2738,16.3956,16.1034,16.1196,61200.0
2008-11-12 09:50:00,19.88,20.2,19.87,20.04,60800.0,16.1359,16.3956,16.1277,16.2657,60800.0
2008-11-12 10:00:00,20.06,20.13,19.96,20.02,80000.0,16.282,16.3388,16.2008,16.2495,80000.0
2008-11-12 10:10:00,20.03,20.25,19.97,20.0,113300.0,16.2576,16.4362,16.2089,16.2333,113300.0
2008-11-12 10:20:00,20.0,20.0,19.85,19.85,104900.0,16.2333,16.2333,16.1115,16.1115,104900.0
2008-11-12 10:30:00,19.85,19.95,19.69,19.7,165500.0,16.1115,16.1927,15.9816,15.9898,165500.0
2008-11-12 10:40:00,19.72,19.92,19.7,19.89,90800.0,16.006,16.1683,15.9898,16.144,90800.0
2008-11-12 10:50:00,19.9,19.97,19.78,19.9,81500.0,16.1521,16.2089,16.0547,16.1521,81500.0
2008-11-12 11:00:00,19.87,19.87,19.68,19.72,79700.0,16.1277,16.1277,15.9735,16.006,79700.0
2008-11-12 11:10:00,19.71,19.71,19.56,19.67,73600.0,15.9979,15.9979,15.8761,15.9654,73600.0
2008-11-12 11:20:00,19.67,19.75,19.58,19.67,72200.0,15.9654,16.0303,15.8924,15.9654,72200.0
2008-11-12 11:30:00,19.67,19.69,19.37,19.53,152700.0,15.9654,15.9816,15.7219,15.8518,152700.0
2008-11-12 11:40:00,19.51,19.68,19.42,19.48,67500.0,15.8355,15.9735,15.7625,15.8112,67500.0
2008-11-12 11:50:00,19.47,19.57,19.42,19.45,91700.0,15.8031,15.8842,15.7625,15.7868,91700.0
2008-11-12 12:00:00,19.45,19.61,19.41,19.42,81200.0,15.7868,15.9167,15.7544,15.7625,81200.0
2008-11-12 12:10:00,19.43,19.45,19.3,19.37,91400.0,15.7706,15.7868,15.6651,15.7219,91400.0
2008-11-12 12:20:00,19.38,19.57,19.35,19.56,50800.0,15.73,15.8842,15.7057,15.8761,50800.0
2008-11-12 12:30:00,19.56,19.63,19.56,19.62,46000.0,15.8761,15.9329,15.8761,15.9248,46000.0
2008-11-12 12:40:00,19.63,19.73,19.54,19.57,67300.0,15.9329,16.0141,15.8599,15.8842,67300.0
2008-11-12 12:50:00,19.58,19.73,19.55,19.72,46800.0,15.8924,16.0141,15.868,16.006,46800.0
2008-11-12 13:00:00,19.74,19.83,19.7,19.75,50900.0,16.0222,16.0953,15.9898,16.0303,50900.0
2008-11-12 13:10:00,19.73,19.77,19.54,19.58,46500.0,16.0141,16.0466,15.8599,15.8924,46500.0
2008-11-12 13:20:00,19.6,19.7,19.54,19.68,47200.0,15.9086,15.9898,15.8599,15.9735,47200.0
2008-11-12 13:30:00,19.68,19.68,19.52,19.65,60400.0,15.9735,15.9735,15.8437,15.9492,60400.0
2008-11-12 13:40:00,19.65,19.77,19.64,19.73,50400.0,15.9492,16.0466,15.9411,16.0141,50400.0
2008-11-12 13:50:00,19.72,19.73,19.53,19.56,70800.0,16.006,16.0141,15.8518,15.8761,70800.0
2008-11-12 14:00:00,19.58,19.62,19.5,19.56,49000.0,15.8924,15.9248,15.8274,15.8761,49000.0
2008-11-12 14:10:00,19.55,19.68,19.48,19.6,124500.0,15.868,15.9735,15.8112,15.9086,124500.0
2008-11-12 14:20:00,19.59,19.8,19.59,19.75,55500.0,15.9005,16.0709,15.9005,16.0303,55500.0
2008-11-12 14:30:00,19.75,19.9,19.63,19.64,62800.0,16.0303,16.1521,15.9329,15.9411,62800.0
2008-11-12 14:40:00,19.63,19.77,19.58,19.64,45400.0,15.9329,16.0466,15.8924,15.9411,45400.0
2008-11-12 14:50:00,19.62,19.66,19.37,19.41,68800.0,15.9248,15.9573,15.7219,15.7544,68800.0
2008-11-12 15:00:00,19.4,19.45,19.28,19.29,66900.0,15.7463,15.7868,15.6489,15.657,66900.0
2008-11-12 15:10:00,19.29,19.4,19.21,19.31,71000.0,15.657,15.7463,15.592,15.6732,71000.0
2008-11-12 15:20:00,19.31,19.31,19.13,19.22,61800.0,15.6732,15.6732,15.5271,15.6002,61800.0
2008-11-12 15:30:00,19.2,19.33,19.16,19.27,148200.0,15.5839,15.6894,15.5515,15.6407,148200.0
2008-11-12 15:40:00,19.26,19.39,19.06,19.22,185100.0,15.6326,15.7381,15.4703,15.6002,185100.0
2008-11-12 15:50:00,19.22,19.26,19.03,19.16,297400.0,15.6002,15.6326,15.4459,15.5515,297400.0
2008-11-13 09:30:00,19.39,19.88,19.36,19.46,32700.0,15.7381,16.1359,15.7138,15.795,32700.0
2008-11-13 09:40:00,19.42,19.5,19.27,19.34,71900.0,15.7625,15.8274,15.6407,15.6976,71900.0
2008-11-13 09:50:00,19.31,19.4,19.18,19.27,96600.0,15.6732,15.7463,15.5677,15.6407,96600.0
2008-11-13 10:00:00,19.27,19.42,19.25,19.36,88700.0,15.6407,15.7625,15.6245,15.7138,88700.0
2008-11-13 10:10:00,19.36,19.86,19.36,19.77,58200.0,15.7138,16.1196,15.7138,16.0466,58200.0
2008-11-13 10:20:00,19.77,20.18,19.76,20.02,133000.0,16.0466,16.3794,16.0385,16.2495,133000.0
2008-11-13 10:30:00,20.03,20.12,19.9,19.95,45300.0,16.2576,16.3307,16.1521,16.1927,45300.0
2008-11-13 10:40:00,19.94,19.95,19.49,19.49,60900.0,16.1846,16.1927,15.8193,15.8193,60900.0
2008-11-13 10:50:00,19.51,19.65,19.46,19.57,39700.0,15.8355,15.9492,15.795,15.8842,39700.0
2008-11-13 11:00:00,19.6,19.71,19.29,19.34,44300.0,15.9086,15.9979,15.657,15.6976,44300.0
2008-11-13 11:10:00,19.32,19.45,19.32,19.37,25200.0,15.6813,15.7868,15.6813,15.7219,25200.0
2008-11-13 11:20:00,19.36,19.63,19.34,19.59,39400.0,15.7138,15.9329,15.6976,15.9005,39400.0
2008-11-13 11:30:00,19.59,19.64,19.27,19.31,29700.0,15.9005,15.9411,15.6407,15.6732,29700.0
2008-11-13 11:40:00,19.31,19.48,19.29,19.43,81500.0,15.6732,15.8112,15.657,15.7706,81500.0
2008-11-13 11:50:00,19.42,19.54,19.23,19.26,37200.0,15.7625,15.8599,15.6083,15.6326,37200.0
2008-11-13 12:00:00,19.26,19.33,19.23,19.25,46200.0,15.6326,15.6894,15.6083,15.6245,46200.0
2008-11-13 12:10:00,19.25,19.34,19.22,19.28,143400.0,15.6245,15.6976,15.6002,15.6489,143400.0
2008-11-13 12:20:00,19.29,19.3,19.21,19.25,63400.0,15.657,15.6651,15.592,15.6245,63400.0
2008-11-13 12:30:00,19.26,19.37,19.23,19.36,55500.0,15.6326,15.7219,15.6083,15.7138,55500.0
2008-11-13 12:40:00,19.36,19.44,19.2,19.22,54000.0,15.7138,15.7787,15.5839,15.6002,54000.0
2008-11-13 12:50:00,19.2,19.25,18.77,18.8,325800.0,15.5839,15.6245,15.2349,15.2593,325800.0
2008-11-13 13:00:00,18.8,18.92,18.76,18.88,141000.0,15.2593,15.3567,15.2268,15.3242,141000.0
2008-11-13 13:10:00,18.87,19.24,18.85,19.12,72200.0,15.3161,15.6164,15.2998,15.519,72200.0
2008-11-13 13:20:00,19.12,19.35,19.06,19.35,54500.0,15.519,15.7057,15.4703,15.7057,54500.0
2008-11-13 13:30:00,19.36,20.06,19.24,19.95,219000.0,15.7138,16.282,15.6164,16.1927,219000.0
2008-11-13 13:40:00,19.96,20.41,19.84,19.94,295200.0,16.2008,16.566,16.1034,16.1846,295200.0
2008-11-13 13:50:00,19.96,20.55,19.91,19.94,100000.0,16.2008,16.6797,16.1602,16.1846,100000.0
2008-11-13 14:00:00,19.91,20.34,19.91,20.22,203700.0,16.1602,16.5092,16.1602,16.4118,203700.0
2008-11-13 14:10:00,20.22,20.42,20.08,20.25,105400.0,16.4118,16.5742,16.2982,16.4362,105400.0
2008-11-13 14:20:00,20.25,21.04,20.25,20.95,259900.0,16.4362,17.0774,16.4362,17.0043,259900.0
2008-11-13 14:30:00,20.92,21.25,20.8,21.24,243600.0,16.98,17.2478,16.8826,17.2397,243600.0
2008-11-13 14:40:00,21.24,21.52,21.05,21.36,151500.0,17.2397,17.467,17.0855,17.3371,151500.0
2008-11-13 14:50:00,21.35,21.5,21.01,21.2,147100.0,17.329,17.4508,17.053,17.2073,147100.0
2008-11-13 15:00:00,21.2,21.35,20.52,20.57,105300.0,17.2073,17.329,16.6553,16.6959,105300.0
2008-11-13 15:10:00,20.61,21.03,20.61,20.97,103000.0,16.7284,17.0693,16.7284,17.0206,103000.0
2008-11-13 15:20:00,20.92,21.66,20.91,21.65,110200.0,16.98,17.5806,16.9719,17.5725,110200.0
2008-11-13 15:30:00,21.7,21.95,21.47,21.85,112600.0,17.6131,17.816,17.4264,17.7348,112600.0
2008-11-13 15:40:00,21.87,22.22,21.86,22.07,215100.0,17.7511,18.0351,17.743,17.9134,215100.0
2008-11-13 15:50:00,22.07,22.26,21.77,22.08,540300.0,17.9134,18.0676,17.6699,17.9215,540300.0
2008-11-14 09:30:00,21.62,21.92,21.21,21.66,70100.0,17.5482,17.7917,17.2154,17.5806,70100.0
2008-11-14 09:40:00,21.74,21.92,21.45,21.45,104900.0,17.6456,17.7917,17.4102,17.4102,104900.0
2008-11-14 09:50:00,21.45,21.8,21.45,21.63,78300.0,17.4102,17.6943,17.4102,17.5563,78300.0
2008-11-14 10:00:00,21.64,21.64,20.83,20.84,101100.0,17.5644,17.5644,16.9069,16.9151,101100.0
2008-11-14 10:10:00,20.85,21.1,20.68,20.68,57600.0,16.9232,17.1261,16.7852,16.7852,57600.0
2008-11-14 10:20:00,20.7,20.86,20.62,20.84,38300.0,16.8014,16.9313,16.7365,16.9151,38300.0
2008-11-14 10:30:00,20.83,20.84,20.61,20.61,34400.0,16.9069,16.9151,16.7284,16.7284,34400.0
2008-11-14 10:40:00,20.62,20.8,20.55,20.75,62500.0,16.7365,16.8826,16.6797,16.842,62500.0
2008-11-14 10:50:00,20.76,20.83,20.71,20.73,44100.0,16.8501,16.9069,16.8095,16.8258,44100.0
2008-11-14 11:00:00,20.73,20.76,20.45,20.65,43500.0,16.8258,16.8501,16.5985,16.7608,43500.0
2008-11-14 11:10:00,20.61,21.12,20.61,21.05,115800.0,16.7284,17.1423,16.7284,17.0855,115800.0
2008-11-14 11:20:00,21.05,21.06,20.54,20.54,104900.0,17.0855,17.0936,16.6716,16.6716,104900.0
2008-11-14 11:30:00,20.54,20.54,20.42,20.48,40000.0,16.6716,16.6716,16.5742,16.6229,40000.0
2008-11-14 11:40:00,20.46,20.53,20.38,20.51,38100.0,16.6066,16.6634,16.5417,16.6472,38100.0
2008-11-14 11:50:00,20.52,20.59,20.33,20.36,19400.0,16.6553,16.7121,16.5011,16.5255,19400.0
2008-11-14 12:00:00,20.36,20.4,20.23,20.36,36600.0,16.5255,16.5579,16.4199,16.5255,36600.0
2008-11-14 12:10:00,20.39,20.47,20.25,20.32,24400.0,16.5498,16.6147,16.4362,16.493,24400.0
2008-11-14 12:20:00,20.29,20.47,20.28,20.47,21100.0,16.4686,16.6147,16.4605,16.6147,21100.0
2008-11-14 12:30:00,20.44,20.53,20.26,20.52,159300.0,16.5904,16.6634,16.4443,16.6553,159300.0
2008-11-14 12:40:00,20.52,20.61,20.44,20.44,21500.0,16.6553,16.7284,16.5904,16.5904,21500.0
2008-11-14 12:50:00,20.44,20.68,20.44,20.5,31400.0,16.5904,16.7852,16.5904,16.6391,31400.0
2008-11-14 13:00:00,20.47,20.54,20.4,20.48,116200.0,16.6147,16.6716,16.5579,16.6229,116200.0
2008-11-14 13:10:00,20.47,20.53,20.33,20.36,80900.0,16.6147,16.6634,16.5011,16.5255,80900.0
2008-11-14 13:20:00,20.36,20.42,20.18,20.42,91600.0,16.5255,16.5742,16.3794,16.5742,91600.0
2008-11-14 13:30:00,20.44,20.49,20.3,20.34,100000.0,16.5904,16.631,16.4768,16.5092,100000.0
2008-11-14 13:40:00,20.33,20.41,20.13,20.2,55100.0,16.5011,16.566,16.3388,16.3956,55100.0
2008-11-14 13:50:00,20.2,20.37,20.18,20.22,66100.0,16.3956,16.5336,16.3794,16.4118,66100.0
2008-11-14 14:00:00,20.16,20.48,20.14,20.36,71100.0,16.3631,16.6229,16.3469,16.5255,71100.0
2008-11-14 14:10:00,20.36,20.5,20.16,20.46,186000.0,16.5255,16.6391,16.3631,16.6066,186000.0
2008-11-14 14:20:00,20.46,20.48,20.26,20.38,136100.0,16.6066,16.6229,16.4443,16.5417,136100.0
2008-11-14 14:30:00,20.37,20.38,20.08,20.2,73200.0,16.5336,16.5417,16.2982,16.3956,73200.0
2008-11-14 14:40:00,20.2,20.44,20.19,20.39,132400.0,16.3956,16.5904,16.3875,16.5498,132400.0
2008-11-14 14:50:00,20.38,20.57,20.29,20.5,134800.0,16.5417,16.6959,16.4686,16.6391,134800.0
2008-11-14 15:00:00,20.5,20.54,20.29,20.45,225900.0,16.6391,16.6716,16.4686,16.5985,225900.0
2008-11-14 15:10:00,20.45,20.48,20.02,20.09,101000.0,16.5985,16.6229,16.2495,16.3063,101000.0
2008-11-14 15:20:00,20.09,20.15,19.88,19.99,125700.0,16.3063,16.355,16.1359,16.2251,125700.0
2008-11-14 15:30:00,20.0,20.04,19.5,19.69,236100.0,16.2333,16.2657,15.8274,15.9816,236100.0
2008-11-14 15:40:00,19.71,19.88,19.5,19.74,216400.0,15.9979,16.1359,15.8274,16.0222,216400.0
2008-11-14 15:50:00,19.74,19.81,19.27,19.33,564000.0,16.0222,16.079,15.6407,15.6894,564000.0
2008-11-17 09:30:00,19.12,19.29,18.85,18.95,105100.0,15.519,15.657,15.2998,15.381,105100.0
2008-11-17 09:40:00,18.96,18.96,18.54,18.6,172800.0,15.3891,15.3891,15.0482,15.0969,172800.0
2008-11-17 09:50:00,18.61,19.03,18.6,19.02,124700.0,15.105,15.4459,15.0969,15.4378,124700.0
2008-11-17 10:00:00,19.03,19.03,18.57,18.95,122900.0,15.4459,15.4459,15.0726,15.381,122900.0
2008-11-17 10:10:00,18.96,19.03,18.75,18.75,137200.0,15.3891,15.4459,15.2187,15.2187,137200.0
2008-11-17 10:20:00,18.75,18.76,18.55,18.63,102700.0,15.2187,15.2268,15.0563,15.1213,102700.0
2008-11-17 10:30:00,18.65,18.93,18.63,18.84,122200.0,15.1375,15.3648,15.1213,15.2917,122200.0
2008-11-17 10:40:00,18.83,18.83,18.54,18.59,92900.0,15.2836,15.2836,15.0482,15.0888,92900.0
2008-11-17 10:50:00,18.58,18.75,18.55,18.6,101100.0,15.0807,15.2187,15.0563,15.0969,101100.0
2008-11-17 11:00:00,18.6,19.07,18.6,18.93,130800.0,15.0969,15.4784,15.0969,15.3648,130800.0
2008-11-17 11:10:00,18.96,19.13,18.95,19.03,81500.0,15.3891,15.5271,15.381,15.4459,81500.0
2008-11-17 11:20:00,19.04,19.04,18.82,18.84,51500.0,15.4541,15.4541,15.2755,15.2917,51500.0
2008-11-17 11:30:00,18.84,19.19,18.8,19.17,97000.0,15.2917,15.5758,15.2593,15.5596,97000.0
2008-11-17 11:40:00,19.16,19.21,18.86,19.21,56700.0,15.5515,15.592,15.308,15.592,56700.0
2008-11-17 11:50:00,19.23,19.54,19.18,19.52,93700.0,15.6083,15.8599,15.5677,15.8437,93700.0
2008-11-17 12:00:00,19.53,19.67,19.43,19.67,75000.0,15.8518,15.9654,15.7706,15.9654,75000.0
2008-11-17 12:10:00,19.66,19.73,19.52,19.56,52900.0,15.9573,16.0141,15.8437,15.8761,52900.0
2008-11-17 12:20:00,19.57,19.72,19.52,19.68,52400.0,15.8842,16.006,15.8437,15.9735,52400.0
2008-11-17 12:30:00,19.68,19.92,19.68,19.77,133400.0,15.9735,16.1683,15.9735,16.0466,133400.0
2008-11-17 12:40:00,19.77,19.92,19.67,19.88,74900.0,16.0466,16.1683,15.9654,16.1359,74900.0
2008-11-17 12:50:00,19.88,19.89,19.65,19.65,59600.0,16.1359,16.144,15.9492,15.9492,59600.0
2008-11-17 13:00:00,19.63,19.66,19.41,19.44,49400.0,15.9329,15.9573,15.7544,15.7787,49400.0
2008-11-17 13:10:00,19.45,19.48,19.26,19.27,109800.0,15.7868,15.8112,15.6326,15.6407,109800.0
2008-11-17 13:20:00,19.27,19.33,19.18,19.33,62600.0,15.6407,15.6894,15.5677,15.6894,62600.0
2008-11-17 13:30:00,19.33,19.48,19.14,19.24,85200.0,15.6894,15.8112,15.5352,15.6164,85200.0
2008-11-17 13:40:00,19.23,19.24,19.01,19.13,79200.0,15.6083,15.6164,15.4297,15.5271,79200.0
2008-11-17 13:50:00,19.14,19.29,19.08,19.23,59600.0,15.5352,15.657,15.4865,15.6083,59600.0
2008-11-17 14:00:00,19.23,19.23,18.97,19.11,80500.0,15.6083,15.6083,15.3972,15.5109,80500.0
2008-11-17 14:10:00,19.11,19.32,19.03,19.12,79400.0,15.5109,15.6813,15.4459,15.519,79400.0
2008-11-17 14:20:00,19.12,19.25,18.91,18.93,114600.0,15.519,15.6245,15.3485,15.3648,114600.0
2008-11-17 14:30:00,18.95,19.15,18.85,19.11,139000.0,15.381,15.5433,15.2998,15.5109,139000.0
2008-11-17 14:40:00,19.1,19.21,18.94,19.0,125900.0,15.5028,15.592,15.3729,15.4216,125900.0
2008-11-17 14:50:00,19.0,19.15,18.94,19.02,118500.0,15.4216,15.5433,15.3729,15.4378,118500.0
2008-11-17 15:00:00,19.04,19.27,18.91,19.14,125300.0,15.4541,15.6407,15.3485,15.5352,125300.0
2008-11-17 15:10:00,19.13,19.29,18.97,19.23,99800.0,15.5271,15.657,15.3972,15.6083,99800.0
2008-11-17 15:20:00,19.22,19.28,18.95,19.18,120600.0,15.6002,15.6489,15.381,15.5677,120600.0
2008-11-17 15:30:00,19.17,19.25,18.86,18.92,113500.0,15.5596,15.6245,15.308,15.3567,113500.0
2008-11-17 15:40:00,18.92,19.09,18.86,19.0,209000.0,15.3567,15.4946,15.308,15.4216,209000.0
2008-11-17 15:50:00,18.98,19.08,18.72,18.88,410400.0,15.4054,15.4865,15.1943,15.3242,410400.0
2008-11-18 09:30:00,18.51,18.74,18.27,18.61,124500.0,15.1025,15.2902,14.9067,15.1841,124500.0
2008-11-18 09:40:00,18.61,18.88,18.56,18.76,156700.0,15.1841,15.4044,15.1433,15.3065,156700.0
2008-11-18 09:50:00,18.76,18.76,18.41,18.49,166800.0,15.3065,15.3065,15.0209,15.0862,166800.0
2008-11-18 10:00:00,18.51,18.51,18.16,18.25,154100.0,15.1025,15.1025,14.8169,14.8904,154100.0
2008-11-18 10:10:00,18.24,18.46,18.15,18.45,109500.0,14.8822,15.0617,14.8088,15.0535,109500.0
2008-11-18 10:20:00,18.45,18.5,18.18,18.42,100000.0,15.0535,15.0943,14.8332,15.0291,100000.0
2008-11-18 10:30:00,18.43,18.48,18.36,18.4,79100.0,15.0372,15.078,14.9801,15.0127,79100.0
2008-11-18 10:40:00,18.4,18.56,18.36,18.47,84800.0,15.0127,15.1433,14.9801,15.0699,84800.0
2008-11-18 10:50:00,18.48,18.5,18.33,18.4,90800.0,15.078,15.0943,14.9556,15.0127,90800.0
2008-11-18 11:00:00,18.4,18.4,18.1,18.23,110800.0,15.0127,15.0127,14.768,14.874,110800.0
2008-11-18 11:10:00,18.22,18.36,18.18,18.26,74200.0,14.8659,14.9801,14.8332,14.8985,74200.0
2008-11-18 11:20:00,18.28,18.36,18.24,18.34,64700.0,14.9148,14.9801,14.8822,14.9638,64700.0
2008-11-18 11:30:00,18.34,18.38,18.28,18.35,78700.0,14.9638,14.9964,14.9148,14.972,78700.0
2008-11-18 11:40:00,18.34,18.49,18.3,18.38,94400.0,14.9638,15.0862,14.9312,14.9964,94400.0
2008-11-18 11:50:00,18.38,18.55,18.35,18.54,94600.0,14.9964,15.1351,14.972,15.127,94600.0
2008-11-18 12:00:00,18.54,18.71,18.51,18.58,102100.0,15.127,15.2657,15.1025,15.1596,102100.0
2008-11-18 12:10:00,18.58,18.73,18.54,18.7,74600.0,15.1596,15.282,15.127,15.2575,74600.0
2008-11-18 12:20:00,18.7,18.76,18.67,18.7,118600.0,15.2575,15.3065,15.233,15.2575,118600.0
2008-11-18 12:30:00,18.69,18.69,18.52,18.63,64300.0,15.2494,15.2494,15.1107,15.2004,64300.0
2008-11-18 12:40:00,18.63,18.64,18.5,18.52,104700.0,15.2004,15.2086,15.0943,15.1107,104700.0
2008-11-18 12:50:00,18.52,18.62,18.51,18.6,54500.0,15.1107,15.1922,15.1025,15.1759,54500.0
2008-11-18 13:00:00,18.6,18.64,18.56,18.58,83000.0,15.1759,15.2086,15.1433,15.1596,83000.0
2008-11-18 13:10:00,18.57,18.62,18.4,18.44,102100.0,15.1515,15.1922,15.0127,15.0454,102100.0
2008-11-18 13:20:00,18.45,18.51,18.4,18.45,52100.0,15.0535,15.1025,15.0127,15.0535,52100.0
2008-11-18 13:30:00,18.45,18.45,18.36,18.37,102200.0,15.0535,15.0535,14.9801,14.9883,102200.0
2008-11-18 13:40:00,18.38,18.4,18.2,18.2,99100.0,14.9964,15.0127,14.8496,14.8496,99100.0
2008-11-18 13:50:00,18.21,18.39,18.2,18.35,79400.0,14.8577,15.0046,14.8496,14.972,79400.0
2008-11-18 14:00:00,18.35,18.36,18.2,18.23,111100.0,14.972,14.9801,14.8496,14.874,111100.0
2008-11-18 14:10:00,18.23,18.39,18.19,18.3,102100.0,14.874,15.0046,14.8414,14.9312,102100.0
2008-11-18 14:20:00,18.3,18.46,18.25,18.43,86000.0,14.9312,15.0617,14.8904,15.0372,86000.0
2008-11-18 14:30:00,18.41,18.43,18.2,18.21,88200.0,15.0209,15.0372,14.8496,14.8577,88200.0
2008-11-18 14:40:00,18.22,18.3,18.19,18.28,143400.0,14.8659,14.9312,14.8414,14.9148,143400.0
2008-11-18 14:50:00,18.26,18.32,18.08,18.08,162600.0,14.8985,14.9475,14.7517,14.7517,162600.0
2008-11-18 15:00:00,18.08,18.27,18.05,18.27,213900.0,14.7517,14.9067,14.7272,14.9067,213900.0
2008-11-18 15:10:00,18.28,18.55,18.24,18.55,196600.0,14.9148,15.1351,14.8822,15.1351,196600.0
2008-11-18 15:20:00,18.54,18.67,18.31,18.54,224500.0,15.127,15.233,14.9393,15.127,224500.0
2008-11-18 15:30:00,18.55,18.7,18.28,18.61,238000.0,15.1351,15.2575,14.9148,15.1841,238000.0
2008-11-18 15:40:00,18.62,19.0,18.62,18.96,325000.0,15.1922,15.5023,15.1922,15.4697,325000.0
2008-11-18 15:50:00,18.96,19.17,18.93,19.11,414700.0,15.4697,15.641,15.4452,15.592,414700.0
2008-11-19 09:30:00,19.08,19.08,18.41,18.77,116600.0,15.5676,15.5676,15.0209,15.3146,116600.0
2008-11-19 09:40:00,18.8,18.82,18.48,18.6,110100.0,15.3391,15.3554,15.078,15.1759,110100.0
2008-11-19 09:50:00,18.6,18.6,18.24,18.37,88400.0,15.1759,15.1759,14.8822,14.9883,88400.0
2008-11-19 10:00:00,18.35,18.58,18.31,18.47,85900.0,14.972,15.1596,14.9393,15.0699,85900.0
2008-11-19 10:10:00,18.47,18.62,18.4,18.4,50800.0,15.0699,15.1922,15.0127,15.0127,50800.0
2008-11-19 10:20:00,18.4,18.47,18.25,18.34,71800.0,15.0127,15.0699,14.8904,14.9638,71800.0
2008-11-19 10:30:00,18.35,18.37,18.13,18.13,75900.0,14.972,14.9883,14.7925,14.7925,75900.0
2008-11-19 10:40:00,18.14,18.14,17.58,17.68,209200.0,14.8006,14.8006,14.3437,14.4253,209200.0
2008-11-19 10:50:00,17.65,17.75,17.49,17.54,111200.0,14.4008,14.4824,14.2703,14.3111,111200.0
2008-11-19 11:00:00,17.54,17.66,17.45,17.55,61500.0,14.3111,14.409,14.2376,14.3192,61500.0
2008-11-19 11:10:00,17.57,17.69,17.48,17.67,83800.0,14.3355,14.4335,14.2621,14.4171,83800.0
2008-11-19 11:20:00,17.67,17.67,17.49,17.52,61800.0,14.4171,14.4171,14.2703,14.2947,61800.0
2008-11-19 11:30:00,17.52,17.61,17.5,17.61,106700.0,14.2947,14.3682,14.2784,14.3682,106700.0
2008-11-19 11:40:00,17.62,17.68,17.27,17.36,105200.0,14.3763,14.4253,14.0908,14.1642,105200.0
2008-11-19 11:50:00,17.36,17.58,17.35,17.52,69300.0,14.1642,14.3437,14.156,14.2947,69300.0
2008-11-19 12:00:00,17.52,17.57,17.48,17.54,83000.0,14.2947,14.3355,14.2621,14.3111,83000.0
2008-11-19 12:10:00,17.54,17.54,17.31,17.31,66900.0,14.3111,14.3111,14.1234,14.1234,66900.0
2008-11-19 12:20:00,17.32,17.36,17.25,17.29,61300.0,14.1316,14.1642,14.0745,14.1071,61300.0
2008-11-19 12:30:00,17.3,17.42,17.26,17.42,69500.0,14.1152,14.2132,14.0826,14.2132,69500.0
2008-11-19 12:40:00,17.42,17.46,17.37,17.43,38900.0,14.2132,14.2458,14.1724,14.2213,38900.0
2008-11-19 12:50:00,17.43,17.52,17.42,17.51,56500.0,14.2213,14.2947,14.2132,14.2866,56500.0
2008-11-19 13:00:00,17.5,17.66,17.48,17.5,66300.0,14.2784,14.409,14.2621,14.2784,66300.0
2008-11-19 13:10:00,17.5,17.57,17.49,17.57,47400.0,14.2784,14.3355,14.2703,14.3355,47400.0
2008-11-19 13:20:00,17.57,17.59,17.49,17.49,63000.0,14.3355,14.3519,14.2703,14.2703,63000.0
2008-11-19 13:30:00,17.51,17.54,17.38,17.46,77200.0,14.2866,14.3111,14.1805,14.2458,77200.0
2008-11-19 13:40:00,17.45,17.55,17.44,17.5,57800.0,14.2376,14.3192,14.2295,14.2784,57800.0
2008-11-19 13:50:00,17.5,17.66,17.48,17.54,49600.0,14.2784,14.409,14.2621,14.3111,49600.0
2008-11-19 14:00:00,17.54,17.56,17.41,17.47,96500.0,14.3111,14.3274,14.205,14.254,96500.0
2008-11-19 14:10:00,17.47,17.5,17.39,17.4,83600.0,14.254,14.2784,14.1887,14.1968,83600.0
2008-11-19 14:20:00,17.4,17.53,17.39,17.42,162600.0,14.1968,14.3029,14.1887,14.2132,162600.0
2008-11-19 14:30:00,17.42,17.5,17.34,17.42,124500.0,14.2132,14.2784,14.1479,14.2132,124500.0
2008-11-19 14:40:00,17.42,17.72,17.42,17.59,120600.0,14.2132,14.4579,14.2132,14.3519,120600.0
2008-11-19 14:50:00,17.6,17.76,17.53,17.71,100100.0,14.36,14.4906,14.3029,14.4498,100100.0
2008-11-19 15:00:00,17.7,17.75,17.47,17.74,88800.0,14.4416,14.4824,14.254,14.4742,88800.0
2008-11-19 15:10:00,17.73,17.8,17.45,17.48,121300.0,14.4661,14.5232,14.2376,14.2621,121300.0
2008-11-19 15:20:00,17.48,17.54,17.38,17.43,170600.0,14.2621,14.3111,14.1805,14.2213,170600.0
2008-11-19 15:30:00,17.43,17.65,17.4,17.47,227100.0,14.2213,14.4008,14.1968,14.254,227100.0
2008-11-19 15:40:00,17.47,17.48,17.13,17.19,395800.0,14.254,14.2621,13.9765,14.0255,395800.0
2008-11-19 15:50:00,17.19,17.26,17.09,17.13,405600.0,14.0255,14.0826,13.9439,13.9765,405600.0
2008-11-20 09:30:00,16.81,17.02,16.54,16.57,97300.0,13.7155,13.8868,13.4952,13.5196,97300.0
2008-11-20 09:40:00,16.57,16.7,16.27,16.68,149800.0,13.5196,13.6257,13.2749,13.6094,149800.0
2008-11-20 09:50:00,16.68,17.03,16.68,16.79,169200.0,13.6094,13.895,13.6094,13.6991,169200.0
2008-11-20 10:00:00,16.78,16.93,16.61,16.79,120900.0,13.691,13.8134,13.5523,13.6991,120900.0
2008-11-20 10:10:00,16.78,16.78,16.36,16.39,144600.0,13.691,13.691,13.3483,13.3728,144600.0
2008-11-20 10:20:00,16.39,16.77,16.39,16.77,153800.0,13.3728,13.6828,13.3728,13.6828,153800.0
2008-11-20 10:30:00,16.76,17.15,16.61,16.65,110400.0,13.6747,13.9929,13.5523,13.5849,110400.0
2008-11-20 10:40:00,16.66,17.14,16.58,16.92,104000.0,13.5931,13.9847,13.5278,13.8052,104000.0
2008-11-20 10:50:00,16.92,17.02,16.66,17.02,60500.0,13.8052,13.8868,13.5931,13.8868,60500.0
2008-11-20 11:00:00,17.02,17.37,16.9,17.09,121000.0,13.8868,14.1724,13.7889,13.9439,121000.0
2008-11-20 11:10:00,17.1,17.37,17.0,17.03,70300.0,13.9521,14.1724,13.8705,13.895,70300.0
2008-11-20 11:20:00,17.06,17.15,16.93,16.93,56400.0,13.9194,13.9929,13.8134,13.8134,56400.0
2008-11-20 11:30:00,16.94,17.0,16.76,16.92,86200.0,13.8215,13.8705,13.6747,13.8052,86200.0
2008-11-20 11:40:00,16.9,17.05,16.77,16.94,95600.0,13.7889,13.9113,13.6828,13.8215,95600.0
2008-11-20 11:50:00,16.95,16.98,16.81,16.83,70900.0,13.8297,13.8542,13.7155,13.7318,70900.0
2008-11-20 12:00:00,16.82,16.99,16.69,16.93,73600.0,13.7236,13.8623,13.6175,13.8134,73600.0
2008-11-20 12:10:00,16.93,17.23,16.91,17.13,114200.0,13.8134,14.0581,13.797,13.9765,114200.0
2008-11-20 12:20:00,17.13,17.48,17.12,17.44,129000.0,13.9765,14.2621,13.9684,14.2295,129000.0
2008-11-20 12:30:00,17.42,17.75,17.36,17.64,94700.0,14.2132,14.4824,14.1642,14.3927,94700.0
2008-11-20 12:40:00,17.68,17.91,17.54,17.85,100300.0,14.4253,14.613,14.3111,14.564,100300.0
2008-11-20 12:50:00,17.86,17.93,17.47,17.51,108800.0,14.5722,14.6293,14.254,14.2866,108800.0
2008-11-20 13:00:00,17.5,17.52,17.29,17.36,78100.0,14.2784,14.2947,14.1071,14.1642,78100.0
2008-11-20 13:10:00,17.39,17.62,17.16,17.31,59000.0,14.1887,14.3763,14.001,14.1234,59000.0
2008-11-20 13:20:00,17.31,17.36,17.05,17.24,60200.0,14.1234,14.1642,13.9113,14.0663,60200.0
2008-11-20 13:30:00,17.22,17.37,16.97,17.15,58800.0,14.05,14.1724,13.846,13.9929,58800.0
2008-11-20 13:40:00,17.11,17.29,17.06,17.27,40900.0,13.9602,14.1071,13.9194,14.0908,40900.0
2008-11-20 13:50:00,17.24,17.44,17.21,17.38,37400.0,14.0663,14.2295,14.0418,14.1805,37400.0
2008-11-20 14:00:00,17.37,17.41,17.08,17.13,57800.0,14.1724,14.205,13.9357,13.9765,57800.0
2008-11-20 14:10:00,17.12,17.18,16.88,16.91,52400.0,13.9684,14.0173,13.7726,13.797,52400.0
2008-11-20 14:20:00,16.93,17.03,16.77,16.78,74700.0,13.8134,13.895,13.6828,13.691,74700.0
2008-11-20 14:30:00,16.78,16.96,16.75,16.88,55700.0,13.691,13.8378,13.6665,13.7726,55700.0
2008-11-20 14:40:00,16.88,16.95,16.63,16.68,48800.0,13.7726,13.8297,13.5686,13.6094,48800.0
2008-11-20 14:50:00,16.67,16.72,16.36,16.5,96400.0,13.6012,13.642,13.3483,13.4625,96400.0
2008-11-20 15:00:00,16.5,16.69,16.38,16.54,91800.0,13.4625,13.6175,13.3646,13.4952,91800.0
2008-11-20 15:10:00,16.53,16.59,16.15,16.16,155300.0,13.487,13.536,13.177,13.1851,155300.0
2008-11-20 15:20:00,16.16,16.27,16.01,16.12,103400.0,13.1851,13.2749,13.0627,13.1525,103400.0
2008-11-20 15:30:00,16.08,16.28,15.79,15.79,150700.0,13.1198,13.283,12.8832,12.8832,150700.0
2008-11-20 15:40:00,15.8,15.96,15.55,15.9,294500.0,12.8914,13.0219,12.6874,12.973,294500.0
2008-11-20 15:50:00,15.89,15.91,15.41,15.75,574300.0,12.9648,12.9811,12.5732,12.8506,574300.0
2008-11-21 09:30:00,16.16,17.59,15.88,15.95,193400.0,13.1851,14.3519,12.9567,13.0138,193400.0
2008-11-21 09:40:00,15.91,16.38,15.86,16.25,86300.0,12.9811,13.3646,12.9403,13.2585,86300.0
2008-11-21 09:50:00,16.26,16.29,15.7,15.85,83600.0,13.2667,13.2912,12.8098,12.9322,83600.0
2008-11-21 10:00:00,15.86,16.02,15.73,15.98,176400.0,12.9403,13.0709,12.8343,13.0382,176400.0
2008-11-21 10:10:00,16.0,16.0,15.67,15.88,79300.0,13.0546,13.0546,12.7853,12.9567,79300.0
2008-11-21 10:20:00,15.88,16.0,15.86,15.95,138400.0,12.9567,13.0546,12.9403,13.0138,138400.0
2008-11-21 10:30:00,15.95,16.07,15.81,15.86,112000.0,13.0138,13.1117,12.8995,12.9403,112000.0
2008-11-21 10:40:00,15.86,16.03,15.81,15.85,50200.0,12.9403,13.079,12.8995,12.9322,50200.0
2008-11-21 10:50:00,15.82,15.84,15.53,15.61,95400.0,12.9077,12.924,12.6711,12.7364,95400.0
2008-11-21 11:00:00,15.63,15.78,15.49,15.6,128800.0,12.7527,12.8751,12.6384,12.7282,128800.0
2008-11-21 11:10:00,15.61,15.82,15.61,15.82,101100.0,12.7364,12.9077,12.7364,12.9077,101100.0
2008-11-21 11:20:00,15.83,16.17,15.82,15.92,145400.0,12.9159,13.1933,12.9077,12.9893,145400.0
2008-11-21 11:30:00,15.91,16.13,15.91,16.04,79600.0,12.9811,13.1606,12.9811,13.0872,79600.0
2008-11-21 11:40:00,16.04,16.22,15.96,16.04,42800.0,13.0872,13.2341,13.0219,13.0872,42800.0
2008-11-21 11:50:00,16.04,16.09,15.86,15.96,51600.0,13.0872,13.128,12.9403,13.0219,51600.0
2008-11-21 12:00:00,16.0,16.12,15.86,16.01,68100.0,13.0546,13.1525,12.9403,13.0627,68100.0
2008-11-21 12:10:00,16.01,16.13,15.92,15.92,47900.0,13.0627,13.1606,12.9893,12.9893,47900.0
2008-11-21 12:20:00,15.93,16.27,15.92,16.17,67700.0,12.9974,13.2749,12.9893,13.1933,67700.0
2008-11-21 12:30:00,16.17,16.31,16.09,16.18,72600.0,13.1933,13.3075,13.128,13.2014,72600.0
2008-11-21 12:40:00,16.18,16.27,16.04,16.04,71400.0,13.2014,13.2749,13.0872,13.0872,71400.0
2008-11-21 12:50:00,16.03,16.21,16.03,16.1,50300.0,13.079,13.2259,13.079,13.1362,50300.0
2008-11-21 13:00:00,16.11,16.14,15.88,15.95,83600.0,13.1443,13.1688,12.9567,13.0138,83600.0
2008-11-21 13:10:00,15.95,16.08,15.94,16.0,39800.0,13.0138,13.1198,13.0056,13.0546,39800.0
2008-11-21 13:20:00,16.01,16.01,15.81,15.87,48300.0,13.0627,13.0627,12.8995,12.9485,48300.0
2008-11-21 13:30:00,15.86,15.88,15.65,15.74,64900.0,12.9403,12.9567,12.769,12.8424,64900.0
2008-11-21 13:40:00,15.75,15.89,15.72,15.72,39200.0,12.8506,12.9648,12.8261,12.8261,39200.0
2008-11-21 13:50:00,15.72,15.74,15.51,15.51,118600.0,12.8261,12.8424,12.6548,12.6548,118600.0
2008-11-21 14:00:00,15.52,15.77,15.48,15.68,71300.0,12.6629,12.8669,12.6303,12.7935,71300.0
2008-11-21 14:10:00,15.68,15.77,15.54,15.76,125600.0,12.7935,12.8669,12.6792,12.8587,125600.0
2008-11-21 14:20:00,15.78,16.01,15.76,15.9,124300.0,12.8751,13.0627,12.8587,12.973,124300.0
2008-11-21 14:30:00,15.9,16.01,15.81,16.0,167900.0,12.973,13.0627,12.8995,13.0546,167900.0
2008-11-21 14:40:00,16.0,16.16,15.83,15.99,135400.0,13.0546,13.1851,12.9159,13.0464,135400.0
2008-11-21 14:50:00,15.99,16.03,15.82,15.91,94300.0,13.0464,13.079,12.9077,12.9811,94300.0
2008-11-21 15:00:00,15.9,16.56,15.9,16.3,168100.0,12.973,13.5115,12.973,13.2993,168100.0
2008-11-21 15:10:00,16.26,16.83,16.24,16.59,192200.0,13.2667,13.7318,13.2504,13.536,192200.0
2008-11-21 15:20:00,16.58,16.9,16.43,16.71,167900.0,13.5278,13.7889,13.4054,13.6339,167900.0
2008-11-21 15:30:00,16.7,17.46,16.63,17.22,192600.0,13.6257,14.2458,13.5686,14.05,192600.0
2008-11-21 15:40:00,17.24,17.28,16.7,17.23,233500.0,14.0663,14.0989,13.6257,14.0581,233500.0
2008-11-21 15:50:00,17.24,18.0,17.0,17.79,572500.0,14.0663,14.6864,13.8705,14.515,572500.0
2008-11-24 09:30:00,18.66,18.66,17.75,17.8,90700.0,15.2249,15.2249,14.4824,14.5232,90700.0
2008-11-24 09:40:00,17.79,18.0,17.63,17.97,95800.0,14.515,14.6864,14.3845,14.6619,95800.0
2008-11-24 09:50:00,17.96,18.11,17.89,18.1,93500.0,14.6537,14.7761,14.5966,14.768,93500.0
2008-11-24 10:00:00,18.11,18.32,18.09,18.31,72700.0,14.7761,14.9475,14.7598,14.9393,72700.0
2008-11-24 10:10:00,18.31,18.42,18.15,18.39,84300.0,14.9393,15.0291,14.8088,15.0046,84300.0
2008-11-24 10:20:00,18.41,18.78,18.38,18.77,88700.0,15.0209,15.3228,14.9964,15.3146,88700.0
2008-11-24 10:30:00,18.76,18.97,18.57,18.58,122300.0,15.3065,15.4778,15.1515,15.1596,122300.0
2008-11-24 10:40:00,18.58,18.92,18.32,18.64,150900.0,15.1596,15.437,14.9475,15.2086,150900.0
2008-11-24 10:50:00,18.64,18.7,18.48,18.69,106000.0,15.2086,15.2575,15.078,15.2494,106000.0
2008-11-24 11:00:00,18.67,18.77,18.58,18.73,70000.0,15.233,15.3146,15.1596,15.282,70000.0
2008-11-24 11:10:00,18.73,18.92,18.7,18.74,76700.0,15.282,15.437,15.2575,15.2902,76700.0
2008-11-24 11:20:00,18.74,19.1,18.69,19.01,52500.0,15.2902,15.5839,15.2494,15.5105,52500.0
2008-11-24 11:30:00,19.01,19.17,18.88,18.96,102000.0,15.5105,15.641,15.4044,15.4697,102000.0
2008-11-24 11:40:00,18.96,18.98,18.75,18.98,109500.0,15.4697,15.486,15.2983,15.486,109500.0
2008-11-24 11:50:00,18.97,19.05,18.86,18.87,81200.0,15.4778,15.5431,15.3881,15.3962,81200.0
2008-11-24 12:00:00,18.87,18.96,18.74,18.85,66100.0,15.3962,15.4697,15.2902,15.3799,66100.0
2008-11-24 12:10:00,18.84,18.84,18.61,18.64,67000.0,15.3717,15.3717,15.1841,15.2086,67000.0
2008-11-24 12:20:00,18.64,18.75,18.4,18.43,134200.0,15.2086,15.2983,15.0127,15.0372,134200.0
2008-11-24 12:30:00,18.44,18.75,18.43,18.47,46400.0,15.0454,15.2983,15.0372,15.0699,46400.0
2008-11-24 12:40:00,18.47,18.7,18.45,18.53,86600.0,15.0699,15.2575,15.0535,15.1188,86600.0
2008-11-24 12:50:00,18.54,18.81,18.52,18.73,32300.0,15.127,15.3473,15.1107,15.282,32300.0
2008-11-24 13:00:00,18.76,18.91,18.7,18.78,63000.0,15.3065,15.4289,15.2575,15.3228,63000.0
2008-11-24 13:10:00,18.77,18.85,18.65,18.79,29800.0,15.3146,15.3799,15.2167,15.331,29800.0
2008-11-24 13:20:00,18.79,18.92,18.71,18.92,31300.0,15.331,15.437,15.2657,15.437,31300.0
2008-11-24 13:30:00,18.89,19.02,18.83,18.91,38600.0,15.4125,15.5186,15.3636,15.4289,38600.0
2008-11-24 13:40:00,18.88,18.97,18.75,18.87,31400.0,15.4044,15.4778,15.2983,15.3962,31400.0
2008-11-24 13:50:00,18.85,19.16,18.83,19.16,45800.0,15.3799,15.6328,15.3636,15.6328,45800.0
2008-11-24 14:00:00,19.16,19.17,18.84,18.96,48300.0,15.6328,15.641,15.3717,15.4697,48300.0
2008-11-24 14:10:00,18.97,19.11,18.88,19.02,42600.0,15.4778,15.592,15.4044,15.5186,42600.0
2008-11-24 14:20:00,19.04,19.36,19.02,19.24,65900.0,15.5349,15.796,15.5186,15.6981,65900.0
2008-11-24 14:30:00,19.24,19.49,19.15,19.32,63100.0,15.6981,15.9021,15.6247,15.7634,63100.0
2008-11-24 14:40:00,19.35,19.38,19.01,19.02,54700.0,15.7879,15.8123,15.5105,15.5186,54700.0
2008-11-24 14:50:00,19.03,19.38,19.03,19.33,47200.0,15.5268,15.8123,15.5268,15.7715,47200.0
2008-11-24 15:00:00,19.35,19.68,19.21,19.68,114400.0,15.7879,16.0571,15.6736,16.0571,114400.0
2008-11-24 15:10:00,19.68,19.84,19.54,19.71,126600.0,16.0571,16.1877,15.9429,16.0816,126600.0
2008-11-24 15:20:00,19.71,19.96,19.6,19.95,85200.0,16.0816,16.2856,15.9918,16.2774,85200.0
2008-11-24 15:30:00,19.97,19.97,19.7,19.9,114200.0,16.2937,16.2937,16.0734,16.2366,114200.0
2008-11-24 15:40:00,19.91,20.22,19.9,19.92,244500.0,16.2448,16.4977,16.2366,16.2529,244500.0
2008-11-24 15:50:00,19.91,20.04,19.5,19.93,448100.0,16.2448,16.3508,15.9102,16.2611,448100.0
2008-11-25 09:30:00,20.42,20.58,19.3,19.4,152000.0,16.6609,16.7914,15.7471,15.8287,152000.0
2008-11-25 09:40:00,19.35,19.6,19.13,19.43,148000.0,15.7879,15.9918,15.6084,15.8531,148000.0
2008-11-25 09:50:00,19.4,19.53,19.02,19.17,109900.0,15.8287,15.9347,15.5186,15.641,109900.0
2008-11-25 10:00:00,19.16,19.58,19.16,19.58,112300.0,15.6328,15.9755,15.6328,15.9755,112300.0
2008-11-25 10:10:00,19.59,19.61,19.14,19.26,87600.0,15.9837,16.0,15.6165,15.7144,87600.0
2008-11-25 10:20:00,19.27,19.33,18.91,19.14,165500.0,15.7226,15.7715,15.4289,15.6165,165500.0
2008-11-25 10:30:00,19.13,19.49,19.05,19.42,117000.0,15.6084,15.9021,15.5431,15.845,117000.0
2008-11-25 10:40:00,19.4,19.43,18.87,18.87,64900.0,15.8287,15.8531,15.3962,15.3962,64900.0
2008-11-25 10:50:00,18.88,19.12,18.77,19.05,75100.0,15.4044,15.6002,15.3146,15.5431,75100.0
2008-11-25 11:00:00,19.04,19.23,18.67,18.77,92000.0,15.5349,15.69,15.233,15.3146,92000.0
2008-11-25 11:10:00,18.79,19.15,18.78,19.13,93600.0,15.331,15.6247,15.3228,15.6084,93600.0
2008-11-25 11:20:00,19.16,19.4,19.15,19.32,83500.0,15.6328,15.8287,15.6247,15.7634,83500.0
2008-11-25 11:30:00,19.29,19.32,19.06,19.09,33300.0,15.7389,15.7634,15.5512,15.5757,33300.0
2008-11-25 11:40:00,19.09,19.47,19.07,19.23,84200.0,15.5757,15.8858,15.5594,15.69,84200.0
2008-11-25 11:50:00,19.25,19.28,18.95,18.95,49100.0,15.7063,15.7307,15.4615,15.4615,49100.0
2008-11-25 12:00:00,18.97,19.06,18.91,18.97,40000.0,15.4778,15.5512,15.4289,15.4778,40000.0
2008-11-25 12:10:00,18.95,18.98,18.78,18.84,17300.0,15.4615,15.486,15.3228,15.3717,17300.0
2008-11-25 12:20:00,18.83,18.86,18.62,18.7,21500.0,15.3636,15.3881,15.1922,15.2575,21500.0
2008-11-25 12:30:00,18.7,18.92,18.65,18.84,24300.0,15.2575,15.437,15.2167,15.3717,24300.0
2008-11-25 12:40:00,18.81,18.86,18.59,18.62,34300.0,15.3473,15.3881,15.1678,15.1922,34300.0
2008-11-25 12:50:00,18.62,18.69,18.38,18.51,39200.0,15.1922,15.2494,14.9964,15.1025,39200.0
2008-11-25 13:00:00,18.51,18.6,18.39,18.6,58600.0,15.1025,15.1759,15.0046,15.1759,58600.0
2008-11-25 13:10:00,18.6,18.72,18.54,18.72,63100.0,15.1759,15.2738,15.127,15.2738,63100.0
2008-11-25 13:20:00,18.72,18.83,18.59,18.79,37700.0,15.2738,15.3636,15.1678,15.331,37700.0
2008-11-25 13:30:00,18.79,18.97,18.79,18.91,31400.0,15.331,15.4778,15.331,15.4289,31400.0
2008-11-25 13:40:00,18.91,18.96,18.81,18.88,35100.0,15.4289,15.4697,15.3473,15.4044,35100.0
2008-11-25 13:50:00,18.86,18.88,18.71,18.83,76800.0,15.3881,15.4044,15.2657,15.3636,76800.0
2008-11-25 14:00:00,18.84,18.89,18.66,18.68,77300.0,15.3717,15.4125,15.2249,15.2412,77300.0
2008-11-25 14:10:00,18.68,18.75,18.48,18.75,101800.0,15.2412,15.2983,15.078,15.2983,101800.0
2008-11-25 14:20:00,18.74,18.74,18.51,18.51,72300.0,15.2902,15.2902,15.1025,15.1025,72300.0
2008-11-25 14:30:00,18.52,18.84,18.45,18.79,61100.0,15.1107,15.3717,15.0535,15.331,61100.0
2008-11-25 14:40:00,18.8,19.0,18.79,18.95,84800.0,15.3391,15.5023,15.331,15.4615,84800.0
2008-11-25 14:50:00,18.96,19.26,18.79,19.19,91400.0,15.4697,15.7144,15.331,15.6573,91400.0
2008-11-25 15:00:00,19.17,19.7,19.11,19.64,163600.0,15.641,16.0734,15.592,16.0245,163600.0
2008-11-25 15:10:00,19.64,19.97,19.59,19.93,162500.0,16.0245,16.2937,15.9837,16.2611,162500.0
2008-11-25 15:20:00,19.93,19.93,19.59,19.82,181100.0,16.2611,16.2611,15.9837,16.1713,181100.0
2008-11-25 15:30:00,19.84,20.2,19.79,20.01,207500.0,16.1877,16.4814,16.1469,16.3264,207500.0
2008-11-25 15:40:00,20.03,20.14,19.79,19.97,297700.0,16.3427,16.4324,16.1469,16.2937,297700.0
2008-11-25 15:50:00,19.98,20.14,19.77,19.98,272100.0,16.3019,16.4324,16.1305,16.3019,272100.0
2008-11-26 09:30:00,19.59,19.73,19.22,19.33,57200.0,15.9837,16.0979,15.6818,15.7715,57200.0
2008-11-26 09:40:00,19.35,19.64,19.21,19.47,63500.0,15.7879,16.0245,15.6736,15.8858,63500.0
2008-11-26 09:50:00,19.47,19.74,19.42,19.56,60300.0,15.8858,16.1061,15.845,15.9592,60300.0
2008-11-26 10:00:00,19.58,19.84,19.5,19.52,46800.0,15.9755,16.1877,15.9102,15.9266,46800.0
2008-11-26 10:10:00,19.52,19.93,19.48,19.82,77000.0,15.9266,16.2611,15.8939,16.1713,77000.0
2008-11-26 10:20:00,19.82,20.08,19.78,19.96,59400.0,16.1713,16.3835,16.1387,16.2856,59400.0
2008-11-26 10:30:00,19.97,20.16,19.88,20.0,92800.0,16.2937,16.4488,16.2203,16.3182,92800.0
2008-11-26 10:40:00,20.01,20.22,19.98,20.02,39800.0,16.3264,16.4977,16.3019,16.3345,39800.0
2008-11-26 10:50:00,20.03,20.24,19.93,20.21,44700.0,16.3427,16.514,16.2611,16.4895,44700.0
2008-11-26 11:00:00,20.23,20.34,20.04,20.09,123200.0,16.5059,16.5956,16.3508,16.3916,123200.0
2008-11-26 11:10:00,20.09,20.38,20.09,20.33,76400.0,16.3916,16.6283,16.3916,16.5875,76400.0
2008-11-26 11:20:00,20.33,20.37,20.15,20.15,79500.0,16.5875,16.6201,16.4406,16.4406,79500.0
2008-11-26 11:30:00,20.13,20.5,20.11,20.33,95600.0,16.4243,16.7262,16.408,16.5875,95600.0
2008-11-26 11:40:00,20.33,20.72,20.29,20.7,107100.0,16.5875,16.9057,16.5548,16.8893,107100.0
2008-11-26 11:50:00,20.69,20.7,20.47,20.49,47400.0,16.8812,16.8893,16.7017,16.718,47400.0
2008-11-26 12:00:00,20.46,20.47,20.29,20.44,70100.0,16.6935,16.7017,16.5548,16.6772,70100.0
2008-11-26 12:10:00,20.43,20.53,20.34,20.48,40600.0,16.669,16.7506,16.5956,16.7098,40600.0
2008-11-26 12:20:00,20.48,20.64,20.47,20.63,40400.0,16.7098,16.8404,16.7017,16.8322,40400.0
2008-11-26 12:30:00,20.63,20.72,20.55,20.7,55800.0,16.8322,16.9057,16.767,16.8893,55800.0
2008-11-26 12:40:00,20.7,20.76,20.63,20.74,83000.0,16.8893,16.9383,16.8322,16.922,83000.0
2008-11-26 12:50:00,20.75,20.85,20.7,20.83,47300.0,16.9301,17.0117,16.8893,16.9954,47300.0
2008-11-26 13:00:00,20.84,21.04,20.82,20.88,57700.0,17.0036,17.1668,16.9873,17.0362,57700.0
2008-11-26 13:10:00,20.87,20.9,20.7,20.75,40300.0,17.028,17.0525,16.8893,16.9301,40300.0
2008-11-26 13:20:00,20.77,20.78,20.41,20.68,108500.0,16.9465,16.9546,16.6527,16.873,108500.0
2008-11-26 13:30:00,20.68,20.69,20.48,20.64,59800.0,16.873,16.8812,16.7098,16.8404,59800.0
2008-11-26 13:40:00,20.64,20.69,20.55,20.59,55600.0,16.8404,16.8812,16.767,16.7996,55600.0
2008-11-26 13:50:00,20.59,20.64,20.48,20.59,37700.0,16.7996,16.8404,16.7098,16.7996,37700.0
2008-11-26 14:00:00,20.58,20.58,20.42,20.46,64400.0,16.7914,16.7914,16.6609,16.6935,64400.0
2008-11-26 14:10:00,20.46,20.59,20.38,20.54,51200.0,16.6935,16.7996,16.6283,16.7588,51200.0
2008-11-26 14:20:00,20.55,20.68,20.53,20.59,77200.0,16.767,16.873,16.7506,16.7996,77200.0
2008-11-26 14:30:00,20.58,20.85,20.56,20.78,111900.0,16.7914,17.0117,16.7751,16.9546,111900.0
2008-11-26 14:40:00,20.77,20.88,20.73,20.83,102600.0,16.9465,17.0362,16.9138,16.9954,102600.0
2008-11-26 14:50:00,20.83,21.14,20.83,21.04,119900.0,16.9954,17.2483,16.9954,17.1668,119900.0
2008-11-26 15:00:00,21.06,21.21,21.05,21.15,123700.0,17.1831,17.3055,17.1749,17.2565,123700.0
2008-11-26 15:10:00,21.13,21.47,21.1,21.36,127300.0,17.2402,17.5176,17.2157,17.4278,127300.0
2008-11-26 15:20:00,21.37,21.37,21.06,21.1,117400.0,17.436,17.436,17.1831,17.2157,117400.0
2008-11-26 15:30:00,21.1,21.12,21.02,21.08,194000.0,17.2157,17.232,17.1504,17.1994,194000.0
2008-11-26 15:40:00,21.1,21.19,21.02,21.17,202600.0,17.2157,17.2891,17.1504,17.2728,202600.0
2008-11-26 15:50:00,21.17,21.38,21.08,21.25,236500.0,17.2728,17.4442,17.1994,17.3381,236500.0
2008-11-28 09:30:00,21.26,21.26,20.18,20.88,141100.0,17.3463,17.3463,16.4651,17.0362,141100.0
2008-11-28 09:40:00,20.95,21.35,20.79,20.81,133500.0,17.0933,17.4197,16.9628,16.9791,133500.0
2008-11-28 09:50:00,20.75,21.03,20.71,20.99,51100.0,16.9301,17.1586,16.8975,17.126,51100.0
2008-11-28 10:00:00,21.01,21.07,20.8,20.95,91500.0,17.1423,17.1912,16.9709,17.0933,91500.0
2008-11-28 10:10:00,20.95,21.08,20.92,21.05,58400.0,17.0933,17.1994,17.0688,17.1749,58400.0
2008-11-28 10:20:00,21.05,21.15,20.99,20.99,38200.0,17.1749,17.2565,17.126,17.126,38200.0
2008-11-28 10:30:00,20.99,21.04,20.94,21.0,49400.0,17.126,17.1668,17.0852,17.1341,49400.0
2008-11-28 10:40:00,20.98,21.13,20.97,21.0,47900.0,17.1178,17.2402,17.1096,17.1341,47900.0
2008-11-28 10:50:00,21.01,21.04,20.98,21.01,19700.0,17.1423,17.1668,17.1178,17.1423,19700.0
2008-11-28 11:00:00,21.01,21.1,20.99,21.01,27900.0,17.1423,17.2157,17.126,17.1423,27900.0
2008-11-28 11:10:00,21.02,21.07,20.99,21.0,30300.0,17.1504,17.1912,17.126,17.1341,30300.0
2008-11-28 11:20:00,20.99,21.13,20.99,21.06,35000.0,17.126,17.2402,17.126,17.1831,35000.0
2008-11-28 11:30:00,21.08,21.11,20.99,21.04,45200.0,17.1994,17.2239,17.126,17.1668,45200.0
2008-11-28 11:40:00,21.04,21.14,21.04,21.14,31400.0,17.1668,17.2483,17.1668,17.2483,31400.0
2008-11-28 11:50:00,21.15,21.52,21.15,21.44,70500.0,17.2565,17.5584,17.2565,17.4931,70500.0
2008-11-28 12:00:00,21.42,21.46,21.39,21.44,30900.0,17.4768,17.5094,17.4523,17.4931,30900.0
2008-11-28 12:10:00,21.44,21.54,21.41,21.44,24100.0,17.4931,17.5747,17.4686,17.4931,24100.0
2008-11-28 12:20:00,21.45,21.53,21.33,21.36,48600.0,17.5013,17.5665,17.4034,17.4278,48600.0
2008-11-28 12:30:00,21.35,21.47,21.29,21.47,39600.0,17.4197,17.5176,17.3707,17.5176,39600.0
2008-11-28 12:40:00,21.47,21.63,21.41,21.46,81700.0,17.5176,17.6481,17.4686,17.5094,81700.0
2008-11-28 12:50:00,21.45,21.73,21.45,21.73,111100.0,17.5013,17.7297,17.5013,17.7297,111100.0
2008-11-28 13:00:00,21.71,21.71,21.71,21.71,206500.0,17.7134,17.7134,17.7134,17.7134,206500.0
2008-11-28 13:10:00,21.71,21.71,21.71,21.71,1100.0,17.7134,17.7134,17.7134,17.7134,1100.0
2008-11-28 13:20:00,21.71,21.71,21.71,21.71,23700.0,17.7134,17.7134,17.7134,17.7134,23700.0
2008-11-28 13:30:00,21.71,21.71,21.71,21.71,0.0,17.7134,17.7134,17.7134,17.7134,0.0
2008-11-28 13:40:00,21.71,21.71,21.71,21.71,0.0,17.7134,17.7134,17.7134,17.7134,0.0
2008-11-28 13:50:00,21.71,21.71,21.71,21.71,0.0,17.7134,17.7134,17.7134,17.7134,0.0
2008-11-28 14:00:00,21.71,21.71,21.71,21.71,0.0,17.7134,17.7134,17.7134,17.7134,0.0
2008-11-28 14:10:00,21.71,21.71,21.71,21.71,0.0,17.7134,17.7134,17.7134,17.7134,0.0
2008-11-28 14:20:00,21.71,21.71,21.71,21.71,0.0,17.7134,17.7134,17.7134,17.7134,0.0
2008-11-28 14:30:00,21.71,21.71,21.71,21.71,0.0,17.7134,17.7134,17.7134,17.7134,0.0
2008-11-28 14:40:00,21.71,21.71,21.71,21.71,0.0,17.7134,17.7134,17.7134,17.7134,0.0
2008-11-28 14:50:00,21.71,21.71,21.71,21.71,0.0,17.7134,17.7134,17.7134,17.7134,0.0
2008-11-28 15:00:00,21.71,21.71,21.71,21.71,0.0,17.7134,17.7134,17.7134,17.7134,0.0
2008-11-28 15:10:00,21.71,21.71,21.71,21.71,0.0,17.7134,17.7134,17.7134,17.7134,0.0
2008-11-28 15:20:00,21.71,21.71,21.71,21.71,0.0,17.7134,17.7134,17.7134,17.7134,0.0
2008-11-28 15:30:00,21.71,21.71,21.71,21.71,0.0,17.7134,17.7134,17.7134,17.7134,0.0
2008-11-28 15:40:00,21.71,21.71,21.71,21.71,0.0,17.7134,17.7134,17.7134,17.7134,0.0
2008-11-28 15:50:00,21.71,21.71,21.71,21.71,0.0,17.7134,17.7134,17.7134,17.7134,0.0
2008-12-01 09:30:00,21.04,21.23,20.26,20.29,105100.0,17.1668,17.3218,16.5303,16.5548,105100.0
2008-12-01 09:40:00,20.29,20.52,20.14,20.49,79500.0,16.5548,16.7425,16.4324,16.718,79500.0
2008-12-01 09:50:00,20.47,20.48,20.27,20.39,126700.0,16.7017,16.7098,16.5385,16.6364,126700.0
2008-12-01 10:00:00,20.36,20.43,20.14,20.2,56700.0,16.6119,16.669,16.4324,16.4814,56700.0
2008-12-01 10:10:00,20.26,20.41,20.18,20.23,42000.0,16.5303,16.6527,16.4651,16.5059,42000.0
2008-12-01 10:20:00,20.25,20.3,19.99,20.08,66400.0,16.5222,16.563,16.31,16.3835,66400.0
2008-12-01 10:30:00,20.06,20.1,20.0,20.05,38700.0,16.3672,16.3998,16.3182,16.359,38700.0
2008-12-01 10:40:00,20.01,20.1,19.99,20.05,38700.0,16.3264,16.3998,16.31,16.359,38700.0
2008-12-01 10:50:00,20.05,20.17,20.0,20.03,28700.0,16.359,16.4569,16.3182,16.3427,28700.0
2008-12-01 11:00:00,20.01,20.03,19.83,19.83,40800.0,16.3264,16.3427,16.1795,16.1795,40800.0
2008-12-01 11:10:00,19.82,20.06,19.8,20.05,19400.0,16.1713,16.3672,16.155,16.359,19400.0
2008-12-01 11:20:00,20.06,20.1,19.97,20.0,40300.0,16.3672,16.3998,16.2937,16.3182,40300.0
2008-12-01 11:30:00,19.99,20.17,19.98,20.16,13600.0,16.31,16.4569,16.3019,16.4488,13600.0
2008-12-01 11:40:00,20.17,20.25,20.17,20.2,24000.0,16.4569,16.5222,16.4569,16.4814,24000.0
2008-12-01 11:50:00,20.2,20.21,20.1,20.13,16600.0,16.4814,16.4895,16.3998,16.4243,16600.0
2008-12-01 12:00:00,20.11,20.14,19.95,19.99,25500.0,16.408,16.4324,16.2774,16.31,25500.0
2008-12-01 12:10:00,19.98,20.06,19.86,19.89,17500.0,16.3019,16.3672,16.204,16.2285,17500.0
2008-12-01 12:20:00,19.87,19.87,19.7,19.73,62300.0,16.2121,16.2121,16.0734,16.0979,62300.0
2008-12-01 12:30:00,19.74,19.89,19.73,19.89,48900.0,16.1061,16.2285,16.0979,16.2285,48900.0
2008-12-01 12:40:00,19.89,20.1,19.85,20.09,49900.0,16.2285,16.3998,16.1958,16.3916,49900.0
2008-12-01 12:50:00,20.09,20.1,19.99,20.01,69000.0,16.3916,16.3998,16.31,16.3264,69000.0
2008-12-01 13:00:00,20.04,20.08,19.93,19.99,36200.0,16.3508,16.3835,16.2611,16.31,36200.0
2008-12-01 13:10:00,20.0,20.2,19.99,20.1,34900.0,16.3182,16.4814,16.31,16.3998,34900.0
2008-12-01 13:20:00,20.1,20.12,19.96,19.98,18400.0,16.3998,16.4161,16.2856,16.3019,18400.0
2008-12-01 13:30:00,19.98,20.24,19.97,20.14,43300.0,16.3019,16.514,16.2937,16.4324,43300.0
2008-12-01 13:40:00,20.15,20.21,20.06,20.12,92200.0,16.4406,16.4895,16.3672,16.4161,92200.0
2008-12-01 13:50:00,20.11,20.23,20.0,20.19,60300.0,16.408,16.5059,16.3182,16.4732,60300.0
2008-12-01 14:00:00,20.2,20.24,19.89,20.0,48900.0,16.4814,16.514,16.2285,16.3182,48900.0
2008-12-01 14:10:00,19.99,20.01,19.72,19.81,34800.0,16.31,16.3264,16.0897,16.1632,34800.0
2008-12-01 14:20:00,19.8,19.93,19.73,19.9,53600.0,16.155,16.2611,16.0979,16.2366,53600.0
2008-12-01 14:30:00,19.9,20.08,19.87,20.06,99000.0,16.2366,16.3835,16.2121,16.3672,99000.0
2008-12-01 14:40:00,20.06,20.22,20.03,20.15,35800.0,16.3672,16.4977,16.3427,16.4406,35800.0
2008-12-01 14:50:00,20.13,20.41,20.12,20.22,84500.0,16.4243,16.6527,16.4161,16.4977,84500.0
2008-12-01 15:00:00,20.21,20.24,19.99,19.99,79400.0,16.4895,16.514,16.31,16.31,79400.0
2008-12-01 15:10:00,19.98,20.1,19.86,19.93,60400.0,16.3019,16.3998,16.204,16.2611,60400.0
2008-12-01 15:20:00,19.9,19.9,19.6,19.77,69000.0,16.2366,16.2366,15.9918,16.1305,69000.0
2008-12-01 15:30:00,19.78,19.84,19.51,19.51,97000.0,16.1387,16.1877,15.9184,15.9184,97000.0
2008-12-01 15:40:00,19.5,19.54,19.17,19.3,255400.0,15.9102,15.9429,15.641,15.7471,255400.0
2008-12-01 15:50:00,19.3,19.43,18.74,18.83,507500.0,15.7471,15.8531,15.2902,15.3636,507500.0
2008-12-02 09:30:00,18.48,19.23,18.48,18.91,88000.0,15.078,15.69,15.078,15.4289,88000.0
2008-12-02 09:40:00,18.93,18.95,18.35,18.48,106400.0,15.4452,15.4615,14.972,15.078,106400.0
2008-12-02 09:50:00,18.46,18.8,18.38,18.6,65700.0,15.0617,15.3391,14.9964,15.1759,65700.0
2008-12-02 10:00:00,18.6,19.05,18.47,19.04,90000.0,15.1759,15.5431,15.0699,15.5349,90000.0
2008-12-02 10:10:00,19.04,19.33,19.03,19.3,86000.0,15.5349,15.7715,15.5268,15.7471,86000.0
2008-12-02 10:20:00,19.28,19.53,19.12,19.3,53600.0,15.7307,15.9347,15.6002,15.7471,53600.0
2008-12-02 10:30:00,19.3,19.65,19.3,19.58,46600.0,15.7471,16.0326,15.7471,15.9755,46600.0
2008-12-02 10:40:00,19.59,19.85,19.54,19.73,87500.0,15.9837,16.1958,15.9429,16.0979,87500.0
2008-12-02 10:50:00,19.73,19.9,19.73,19.85,54400.0,16.0979,16.2366,16.0979,16.1958,54400.0
2008-12-02 11:00:00,19.85,19.89,19.73,19.81,34200.0,16.1958,16.2285,16.0979,16.1632,34200.0
2008-12-02 11:10:00,19.84,19.88,19.62,19.65,32300.0,16.1877,16.2203,16.0082,16.0326,32300.0
2008-12-02 11:20:00,19.65,19.93,19.64,19.76,38700.0,16.0326,16.2611,16.0245,16.1224,38700.0
2008-12-02 11:30:00,19.77,19.87,19.73,19.75,44800.0,16.1305,16.2121,16.0979,16.1142,44800.0
2008-12-02 11:40:00,19.75,19.97,19.71,19.97,25300.0,16.1142,16.2937,16.0816,16.2937,25300.0
2008-12-02 11:50:00,19.94,20.03,19.88,19.96,27600.0,16.2692,16.3427,16.2203,16.2856,27600.0
2008-12-02 12:00:00,19.98,20.11,19.91,20.11,43300.0,16.3019,16.408,16.2448,16.408,43300.0
2008-12-02 12:10:00,20.11,20.2,20.07,20.09,42900.0,16.408,16.4814,16.3753,16.3916,42900.0
2008-12-02 12:20:00,20.11,20.3,20.11,20.26,41100.0,16.408,16.563,16.408,16.5303,41100.0
2008-12-02 12:30:00,20.28,20.31,20.04,20.08,41900.0,16.5467,16.5711,16.3508,16.3835,41900.0
2008-12-02 12:40:00,20.08,20.12,19.96,19.96,32800.0,16.3835,16.4161,16.2856,16.2856,32800.0
2008-12-02 12:50:00,19.96,20.0,19.87,19.97,35800.0,16.2856,16.3182,16.2121,16.2937,35800.0
2008-12-02 13:00:00,19.96,19.96,19.85,19.88,25000.0,16.2856,16.2856,16.1958,16.2203,25000.0
2008-12-02 13:10:00,19.87,19.95,19.86,19.91,36800.0,16.2121,16.2774,16.204,16.2448,36800.0
2008-12-02 13:20:00,19.9,19.9,19.72,19.77,71300.0,16.2366,16.2366,16.0897,16.1305,71300.0
2008-12-02 13:30:00,19.76,19.76,19.39,19.52,77800.0,16.1224,16.1224,15.8205,15.9266,77800.0
2008-12-02 13:40:00,19.5,19.62,19.47,19.48,30000.0,15.9102,16.0082,15.8858,15.8939,30000.0
2008-12-02 13:50:00,19.49,19.61,19.41,19.52,64900.0,15.9021,16.0,15.8368,15.9266,64900.0
2008-12-02 14:00:00,19.52,19.57,19.36,19.42,105000.0,15.9266,15.9674,15.796,15.845,105000.0
2008-12-02 14:10:00,19.42,19.54,19.38,19.54,68500.0,15.845,15.9429,15.8123,15.9429,68500.0
2008-12-02 14:20:00,19.51,19.54,19.29,19.35,102500.0,15.9184,15.9429,15.7389,15.7879,102500.0
2008-12-02 14:30:00,19.39,19.61,19.36,19.57,52000.0,15.8205,16.0,15.796,15.9674,52000.0
2008-12-02 14:40:00,19.57,19.7,19.57,19.68,63800.0,15.9674,16.0734,15.9674,16.0571,63800.0
2008-12-02 14:50:00,19.66,20.04,19.61,19.99,125400.0,16.0408,16.3508,16.0,16.31,125400.0
2008-12-02 15:00:00,19.99,19.99,19.62,19.63,70600.0,16.31,16.31,16.0082,16.0163,70600.0
2008-12-02 15:10:00,19.63,20.05,19.57,20.03,96400.0,16.0163,16.359,15.9674,16.3427,96400.0
2008-12-02 15:20:00,20.03,20.26,20.03,20.17,139000.0,16.3427,16.5303,16.3427,16.4569,139000.0
2008-12-02 15:30:00,20.17,20.51,20.12,20.26,137800.0,16.4569,16.7343,16.4161,16.5303,137800.0
2008-12-02 15:40:00,20.26,20.45,19.99,20.01,268500.0,16.5303,16.6854,16.31,16.3264,268500.0
2008-12-02 15:50:00,20.02,20.46,19.93,20.4,405700.0,16.3345,16.6935,16.2611,16.6446,405700.0
2008-12-03 09:30:00,19.74,20.06,19.69,19.86,88500.0,16.1061,16.3672,16.0653,16.204,88500.0
2008-12-03 09:40:00,19.93,20.0,19.64,19.66,65500.0,16.2611,16.3182,16.0245,16.0408,65500.0
2008-12-03 09:50:00,19.69,19.82,19.48,19.67,57600.0,16.0653,16.1713,15.8939,16.049,57600.0
2008-12-03 10:00:00,19.65,20.37,19.5,20.09,121500.0,16.0326,16.6201,15.9102,16.3916,121500.0
2008-12-03 10:10:00,20.1,20.1,19.89,19.91,79000.0,16.3998,16.3998,16.2285,16.2448,79000.0
2008-12-03 10:20:00,19.92,20.44,19.91,20.2,130900.0,16.2529,16.6772,16.2448,16.4814,130900.0
2008-12-03 10:30:00,20.2,20.37,20.13,20.27,91300.0,16.4814,16.6201,16.4243,16.5385,91300.0
2008-12-03 10:40:00,20.29,20.3,20.08,20.21,65100.0,16.5548,16.563,16.3835,16.4895,65100.0
2008-12-03 10:50:00,20.24,20.59,20.23,20.57,70800.0,16.514,16.7996,16.5059,16.7833,70800.0
2008-12-03 11:00:00,20.59,20.63,20.41,20.43,46000.0,16.7996,16.8322,16.6527,16.669,46000.0
2008-12-03 11:10:00,20.43,20.91,20.43,20.79,78400.0,16.669,17.0607,16.669,16.9628,78400.0
2008-12-03 11:20:00,20.79,20.79,20.52,20.52,44700.0,16.9628,16.9628,16.7425,16.7425,44700.0
2008-12-03 11:30:00,20.55,20.61,20.39,20.45,39300.0,16.767,16.8159,16.6364,16.6854,39300.0
2008-12-03 11:40:00,20.45,20.62,20.34,20.34,43700.0,16.6854,16.8241,16.5956,16.5956,43700.0
2008-12-03 11:50:00,20.35,20.61,20.25,20.56,41300.0,16.6038,16.8159,16.5222,16.7751,41300.0
2008-12-03 12:00:00,20.54,20.55,20.25,20.26,32300.0,16.7588,16.767,16.5222,16.5303,32300.0
2008-12-03 12:10:00,20.25,20.4,20.14,20.14,36600.0,16.5222,16.6446,16.4324,16.4324,36600.0
2008-12-03 12:20:00,20.1,20.34,20.06,20.32,113000.0,16.3998,16.5956,16.3672,16.5793,113000.0
2008-12-03 12:30:00,20.31,20.45,20.31,20.42,32100.0,16.5711,16.6854,16.5711,16.6609,32100.0
2008-12-03 12:40:00,20.4,20.47,20.26,20.26,30900.0,16.6446,16.7017,16.5303,16.5303,30900.0
2008-12-03 12:50:00,20.24,20.39,20.18,20.23,25500.0,16.514,16.6364,16.4651,16.5059,25500.0
2008-12-03 13:00:00,20.27,20.27,20.1,20.11,21100.0,16.5385,16.5385,16.3998,16.408,21100.0
2008-12-03 13:10:00,20.11,20.16,20.0,20.02,43000.0,16.408,16.4488,16.3182,16.3345,43000.0
2008-12-03 13:20:00,20.03,20.12,19.84,19.94,65100.0,16.3427,16.4161,16.1877,16.2692,65100.0
2008-12-03 13:30:00,19.93,20.02,19.89,19.95,48900.0,16.2611,16.3345,16.2285,16.2774,48900.0
2008-12-03 13:40:00,19.94,19.94,19.78,19.88,51400.0,16.2692,16.2692,16.1387,16.2203,51400.0
2008-12-03 13:50:00,19.86,19.88,19.72,19.77,33800.0,16.204,16.2203,16.0897,16.1305,33800.0
2008-12-03 14:00:00,19.79,20.01,19.74,19.97,74400.0,16.1469,16.3264,16.1061,16.2937,74400.0
2008-12-03 14:10:00,19.96,20.23,19.89,20.19,58100.0,16.2856,16.5059,16.2285,16.4732,58100.0
2008-12-03 14:20:00,20.17,20.55,20.14,20.45,32300.0,16.4569,16.767,16.4324,16.6854,32300.0
2008-12-03 14:30:00,20.43,20.75,20.43,20.47,51900.0,16.669,16.9301,16.669,16.7017,51900.0
2008-12-03 14:40:00,20.44,20.81,20.44,20.72,46300.0,16.6772,16.9791,16.6772,16.9057,46300.0
2008-12-03 14:50:00,20.73,20.86,20.53,20.65,56600.0,16.9138,17.0199,16.7506,16.8485,56600.0
2008-12-03 15:00:00,20.65,20.9,20.47,20.84,93800.0,16.8485,17.0525,16.7017,17.0036,93800.0
2008-12-03 15:10:00,20.82,20.96,20.56,20.8,99600.0,16.9873,17.1015,16.7751,16.9709,99600.0
2008-12-03 15:20:00,20.8,21.0,20.68,20.92,82200.0,16.9709,17.1341,16.873,17.0688,82200.0
2008-12-03 15:30:00,20.95,21.13,20.77,21.13,76100.0,17.0933,17.2402,16.9465,17.2402,76100.0
2008-12-03 15:40:00,21.13,21.36,20.94,21.21,173400.0,17.2402,17.4278,17.0852,17.3055,173400.0
2008-12-03 15:50:00,21.19,21.57,21.12,21.46,274400.0,17.2891,17.5992,17.232,17.5094,274400.0
2008-12-04 09:30:00,20.91,21.93,20.91,21.86,78300.0,17.0607,17.8929,17.0607,17.8358,78300.0
2008-12-04 09:40:00,21.86,22.21,21.78,22.16,89200.0,17.8358,18.1214,17.7705,18.0806,89200.0
2008-12-04 09:50:00,22.16,22.68,22.13,22.43,132600.0,18.0806,18.5048,18.0561,18.3009,132600.0
2008-12-04 10:00:00,22.43,22.57,22.06,22.13,90000.0,18.3009,18.4151,17.999,18.0561,90000.0
2008-12-04 10:10:00,22.14,22.18,21.77,21.85,87500.0,18.0643,18.0969,17.7624,17.8276,87500.0
2008-12-04 10:20:00,21.85,22.19,21.79,21.82,55800.0,17.8276,18.105,17.7787,17.8032,55800.0
2008-12-04 10:30:00,21.82,22.12,21.74,22.04,44900.0,17.8032,18.0479,17.7379,17.9827,44900.0
2008-12-04 10:40:00,22.02,22.18,21.93,22.05,59600.0,17.9663,18.0969,17.8929,17.9908,59600.0
2008-12-04 10:50:00,22.03,22.3,21.93,22.1,29500.0,17.9745,18.1948,17.8929,18.0316,29500.0
2008-12-04 11:00:00,22.1,22.25,21.98,22.0,47800.0,18.0316,18.154,17.9337,17.95,47800.0
2008-12-04 11:10:00,21.99,22.2,21.87,22.17,35000.0,17.9419,18.1132,17.844,18.0887,35000.0
2008-12-04 11:20:00,22.17,22.28,22.05,22.15,29400.0,18.0887,18.1785,17.9908,18.0724,29400.0
2008-12-04 11:30:00,22.15,22.15,21.98,22.13,28600.0,18.0724,18.0724,17.9337,18.0561,28600.0
2008-12-04 11:40:00,22.14,22.22,21.94,22.05,33600.0,18.0643,18.1295,17.9011,17.9908,33600.0
2008-12-04 11:50:00,22.05,22.26,22.03,22.17,35900.0,17.9908,18.1622,17.9745,18.0887,35900.0
2008-12-04 12:00:00,22.18,22.2,21.95,22.11,24000.0,18.0969,18.1132,17.9092,18.0398,24000.0
2008-12-04 12:10:00,22.08,22.08,21.78,21.78,19500.0,18.0153,18.0153,17.7705,17.7705,19500.0
2008-12-04 12:20:00,21.79,21.98,21.7,21.92,27900.0,17.7787,17.9337,17.7053,17.8848,27900.0
2008-12-04 12:30:00,21.93,22.05,21.9,22.0,23600.0,17.8929,17.9908,17.8684,17.95,23600.0
2008-12-04 12:40:00,21.99,22.14,21.95,22.02,17700.0,17.9419,18.0643,17.9092,17.9663,17700.0
2008-12-04 12:50:00,22.01,22.18,22.0,22.03,40100.0,17.9582,18.0969,17.95,17.9745,40100.0
2008-12-04 13:00:00,22.0,22.07,21.88,21.91,50500.0,17.95,18.0071,17.8521,17.8766,50500.0
2008-12-04 13:10:00,21.92,21.95,21.74,21.77,19800.0,17.8848,17.9092,17.7379,17.7624,19800.0
2008-12-04 13:20:00,21.75,21.84,21.6,21.6,28700.0,17.746,17.8195,17.6237,17.6237,28700.0
2008-12-04 13:30:00,21.6,21.83,21.57,21.73,37300.0,17.6237,17.8113,17.5992,17.7297,37300.0
2008-12-04 13:40:00,21.73,21.93,21.67,21.92,23200.0,17.7297,17.8929,17.6808,17.8848,23200.0
2008-12-04 13:50:00,21.9,22.07,21.88,21.95,33800.0,17.8684,18.0071,17.8521,17.9092,33800.0
2008-12-04 14:00:00,21.97,22.27,21.9,22.19,61800.0,17.9255,18.1703,17.8684,18.105,61800.0
2008-12-04 14:10:00,22.22,22.26,22.03,22.08,42800.0,18.1295,18.1622,17.9745,18.0153,42800.0
2008-12-04 14:20:00,22.09,22.26,22.08,22.15,29100.0,18.0235,18.1622,18.0153,18.0724,29100.0
2008-12-04 14:30:00,22.13,22.35,22.13,22.24,43200.0,18.0561,18.2356,18.0561,18.1458,43200.0
2008-12-04 14:40:00,22.22,22.22,21.78,21.96,69300.0,18.1295,18.1295,17.7705,17.9174,69300.0
2008-12-04 14:50:00,21.93,22.12,21.83,21.83,38000.0,17.8929,18.0479,17.8113,17.8113,38000.0
2008-12-04 15:00:00,21.81,21.9,21.14,21.38,100300.0,17.795,17.8684,17.2483,17.4442,100300.0
2008-12-04 15:10:00,21.39,21.55,20.99,21.13,75500.0,17.4523,17.5829,17.126,17.2402,75500.0
2008-12-04 15:20:00,21.18,21.19,20.79,20.85,148700.0,17.281,17.2891,16.9628,17.0117,148700.0
2008-12-04 15:30:00,20.83,21.0,20.59,20.61,80300.0,16.9954,17.1341,16.7996,16.8159,80300.0
2008-12-04 15:40:00,20.63,21.25,20.59,20.99,204700.0,16.8322,17.3381,16.7996,17.126,204700.0
2008-12-04 15:50:00,20.96,21.14,20.65,20.98,516700.0,17.1015,17.2483,16.8485,17.1178,516700.0
2008-12-05 09:30:00,20.85,21.02,20.52,20.81,47700.0,17.0117,17.1504,16.7425,16.9791,47700.0
2008-12-05 09:40:00,20.86,20.98,20.37,20.37,35000.0,17.0199,17.1178,16.6201,16.6201,35000.0
2008-12-05 09:50:00,20.37,20.76,20.27,20.27,39400.0,16.6201,16.9383,16.5385,16.5385,39400.0
2008-12-05 10:00:00,20.27,20.39,19.95,20.01,54500.0,16.5385,16.6364,16.2774,16.3264,54500.0
2008-12-05 10:10:00,20.0,20.01,19.83,19.83,62900.0,16.3182,16.3264,16.1795,16.1795,62900.0
2008-12-05 10:20:00,19.82,20.06,19.75,20.01,35100.0,16.1713,16.3672,16.1142,16.3264,35100.0
2008-12-05 10:30:00,20.0,20.19,19.94,20.02,34300.0,16.3182,16.4732,16.2692,16.3345,34300.0
2008-12-05 10:40:00,20.01,20.16,19.89,20.16,29900.0,16.3264,16.4488,16.2285,16.4488,29900.0
2008-12-05 10:50:00,20.15,20.41,20.1,20.24,29700.0,16.4406,16.6527,16.3998,16.514,29700.0
2008-12-05 11:00:00,20.24,20.38,20.14,20.2,29800.0,16.514,16.6283,16.4324,16.4814,29800.0
2008-12-05 11:10:00,20.23,20.41,20.14,20.17,45600.0,16.5059,16.6527,16.4324,16.4569,45600.0
2008-12-05 11:20:00,20.23,20.25,20.11,20.21,30300.0,16.5059,16.5222,16.408,16.4895,30300.0
2008-12-05 11:30:00,20.22,20.28,20.07,20.27,48700.0,16.4977,16.5467,16.3753,16.5385,48700.0
2008-12-05 11:40:00,20.28,20.43,20.23,20.36,22600.0,16.5467,16.669,16.5059,16.6119,22600.0
2008-12-05 11:50:00,20.38,20.54,20.33,20.43,29300.0,16.6283,16.7588,16.5875,16.669,29300.0
2008-12-05 12:00:00,20.42,20.68,20.42,20.68,17600.0,16.6609,16.873,16.6609,16.873,17600.0
2008-12-05 12:10:00,20.66,20.66,20.47,20.54,29400.0,16.8567,16.8567,16.7017,16.7588,29400.0
2008-12-05 12:20:00,20.54,20.67,20.5,20.63,20600.0,16.7588,16.8649,16.7262,16.8322,20600.0
2008-12-05 12:30:00,20.62,20.62,20.25,20.38,20700.0,16.8241,16.8241,16.5222,16.6283,20700.0
2008-12-05 12:40:00,20.36,20.4,20.25,20.34,22400.0,16.6119,16.6446,16.5222,16.5956,22400.0
2008-12-05 12:50:00,20.35,20.35,20.21,20.34,15600.0,16.6038,16.6038,16.4895,16.5956,15600.0
2008-12-05 13:00:00,20.33,20.59,20.32,20.59,23400.0,16.5875,16.7996,16.5793,16.7996,23400.0
2008-12-05 13:10:00,20.59,20.74,20.55,20.56,24700.0,16.7996,16.922,16.767,16.7751,24700.0
2008-12-05 13:20:00,20.56,20.63,20.5,20.51,27600.0,16.7751,16.8322,16.7262,16.7343,27600.0
2008-12-05 13:30:00,20.52,20.78,20.51,20.74,60200.0,16.7425,16.9546,16.7343,16.922,60200.0
2008-12-05 13:40:00,20.75,21.08,20.7,21.04,60000.0,16.9301,17.1994,16.8893,17.1668,60000.0
2008-12-05 13:50:00,21.02,21.29,21.02,21.08,33200.0,17.1504,17.3707,17.1504,17.1994,33200.0
2008-12-05 14:00:00,21.09,21.15,20.83,20.83,28400.0,17.2075,17.2565,16.9954,16.9954,28400.0
2008-12-05 14:10:00,20.82,21.0,20.76,20.9,25600.0,16.9873,17.1341,16.9383,17.0525,25600.0
2008-12-05 14:20:00,20.91,21.14,20.85,20.92,29100.0,17.0607,17.2483,17.0117,17.0688,29100.0
2008-12-05 14:30:00,20.93,21.22,20.88,21.21,31100.0,17.077,17.3136,17.0362,17.3055,31100.0
2008-12-05 14:40:00,21.22,21.75,21.22,21.69,76000.0,17.3136,17.746,17.3136,17.6971,76000.0
2008-12-05 14:50:00,21.7,21.71,21.49,21.64,95200.0,17.7053,17.7134,17.5339,17.6563,95200.0
2008-12-05 15:00:00,21.67,21.8,21.27,21.39,87900.0,17.6808,17.7868,17.3544,17.4523,87900.0
2008-12-05 15:10:00,21.4,21.84,21.35,21.66,84700.0,17.4605,17.8195,17.4197,17.6726,84700.0
2008-12-05 15:20:00,21.66,21.81,21.45,21.73,58300.0,17.6726,17.795,17.5013,17.7297,58300.0
2008-12-05 15:30:00,21.72,22.06,21.69,21.92,96400.0,17.7216,17.999,17.6971,17.8848,96400.0
2008-12-05 15:40:00,21.93,22.25,21.82,22.07,239700.0,17.8929,18.154,17.8032,18.0071,239700.0
2008-12-05 15:50:00,22.05,22.28,21.8,22.09,270800.0,17.9908,18.1785,17.7868,18.0235,270800.0
2008-12-08 09:30:00,22.69,22.95,22.55,22.79,48300.0,18.513,18.7251,18.3988,18.5946,48300.0
2008-12-08 09:40:00,22.8,23.0,22.78,22.95,37200.0,18.6028,18.7659,18.5864,18.7251,37200.0
2008-12-08 09:50:00,22.95,22.97,22.52,22.7,66500.0,18.7251,18.7415,18.3743,18.5212,66500.0
2008-12-08 10:00:00,22.73,22.97,22.69,22.86,72500.0,18.5456,18.7415,18.513,18.6517,72500.0
2008-12-08 10:10:00,22.85,23.12,22.83,22.98,93500.0,18.6435,18.8638,18.6272,18.7496,93500.0
2008-12-08 10:20:00,23.0,23.15,22.93,23.01,30300.0,18.7659,18.8883,18.7088,18.7741,30300.0
2008-12-08 10:30:00,23.0,23.17,22.9,23.14,37300.0,18.7659,18.9046,18.6843,18.8802,37300.0
2008-12-08 10:40:00,23.15,23.21,23.02,23.06,56900.0,18.8883,18.9373,18.7823,18.8149,56900.0
2008-12-08 10:50:00,23.07,23.12,22.98,23.08,25600.0,18.823,18.8638,18.7496,18.8312,25600.0
2008-12-08 11:00:00,23.07,23.19,22.95,22.96,17000.0,18.823,18.921,18.7251,18.7333,17000.0
2008-12-08 11:10:00,22.93,22.99,22.8,22.92,31600.0,18.7088,18.7578,18.6028,18.7007,31600.0
2008-12-08 11:20:00,22.91,23.04,22.9,23.0,15000.0,18.6925,18.7986,18.6843,18.7659,15000.0
2008-12-08 11:30:00,22.97,23.11,22.84,23.0,24200.0,18.7415,18.8557,18.6354,18.7659,24200.0
2008-12-08 11:40:00,22.97,22.97,22.82,22.82,26500.0,18.7415,18.7415,18.6191,18.6191,26500.0
2008-12-08 11:50:00,22.83,22.84,22.59,22.74,38900.0,18.6272,18.6354,18.4314,18.5538,38900.0
2008-12-08 12:00:00,22.75,22.85,22.65,22.7,49200.0,18.562,18.6435,18.4804,18.5212,49200.0
2008-12-08 12:10:00,22.73,23.02,22.71,22.97,50500.0,18.5456,18.7823,18.5293,18.7415,50500.0
2008-12-08 12:20:00,22.96,23.06,22.91,22.92,27500.0,18.7333,18.8149,18.6925,18.7007,27500.0
2008-12-08 12:30:00,22.93,22.96,22.87,22.9,60800.0,18.7088,18.7333,18.6599,18.6843,60800.0
2008-12-08 12:40:00,22.9,23.02,22.86,22.9,54400.0,18.6843,18.7823,18.6517,18.6843,54400.0
2008-12-08 12:50:00,22.89,22.93,22.67,22.8,24200.0,18.6762,18.7088,18.4967,18.6028,24200.0
2008-12-08 13:00:00,22.79,22.99,22.79,22.96,28000.0,18.5946,18.7578,18.5946,18.7333,28000.0
2008-12-08 13:10:00,22.96,23.05,22.86,22.89,34000.0,18.7333,18.8067,18.6517,18.6762,34000.0
2008-12-08 13:20:00,22.9,23.0,22.84,22.94,45800.0,18.6843,18.7659,18.6354,18.717,45800.0
2008-12-08 13:30:00,22.91,22.93,22.7,22.87,71600.0,18.6925,18.7088,18.5212,18.6599,71600.0
2008-12-08 13:40:00,22.85,22.95,22.85,22.91,58700.0,18.6435,18.7251,18.6435,18.6925,58700.0
2008-12-08 13:50:00,22.9,22.95,22.71,22.82,46700.0,18.6843,18.7251,18.5293,18.6191,46700.0
2008-12-08 14:00:00,22.8,22.97,22.76,22.84,35100.0,18.6028,18.7415,18.5701,18.6354,35100.0
2008-12-08 14:10:00,22.84,22.93,22.77,22.81,55200.0,18.6354,18.7088,18.5783,18.6109,55200.0
2008-12-08 14:20:00,22.81,22.92,22.76,22.83,72500.0,18.6109,18.7007,18.5701,18.6272,72500.0
2008-12-08 14:30:00,22.83,22.9,22.73,22.85,65200.0,18.6272,18.6843,18.5456,18.6435,65200.0
2008-12-08 14:40:00,22.85,22.97,22.78,22.87,89500.0,18.6435,18.7415,18.5864,18.6599,89500.0
2008-12-08 14:50:00,22.87,22.99,22.81,22.86,104900.0,18.6599,18.7578,18.6109,18.6517,104900.0
2008-12-08 15:00:00,22.89,23.17,22.85,23.16,68100.0,18.6762,18.9046,18.6435,18.8965,68100.0
2008-12-08 15:10:00,23.14,23.23,22.97,23.04,115100.0,18.8802,18.9536,18.7415,18.7986,115100.0
2008-12-08 15:20:00,23.05,23.25,22.98,23.23,80300.0,18.8067,18.9699,18.7496,18.9536,80300.0
2008-12-08 15:30:00,23.23,23.36,22.99,22.99,100600.0,18.9536,19.0597,18.7578,18.7578,100600.0
2008-12-08 15:40:00,22.99,23.27,22.85,22.98,173100.0,18.7578,18.9862,18.6435,18.7496,173100.0
2008-12-08 15:50:00,22.98,23.31,22.95,23.11,284100.0,18.7496,19.0189,18.7251,18.8557,284100.0
2008-12-09 09:30:00,22.78,22.78,22.07,22.26,143000.0,18.5864,18.5864,18.0071,18.1622,143000.0
2008-12-09 09:40:00,22.27,22.75,22.23,22.58,77900.0,18.1703,18.562,18.1377,18.4233,77900.0
2008-12-09 09:50:00,22.58,22.69,22.32,22.34,30400.0,18.4233,18.513,18.2111,18.2274,30400.0
2008-12-09 10:00:00,22.36,22.86,22.36,22.78,61200.0,18.2438,18.6517,18.2438,18.5864,61200.0
2008-12-09 10:10:00,22.8,23.13,22.8,22.94,119900.0,18.6028,18.872,18.6028,18.717,119900.0
2008-12-09 10:20:00,22.89,23.01,22.85,22.96,89100.0,18.6762,18.7741,18.6435,18.7333,89100.0
2008-12-09 10:30:00,22.94,23.03,22.87,22.88,50600.0,18.717,18.7904,18.6599,18.668,50600.0
2008-12-09 10:40:00,22.91,22.96,22.77,22.92,63600.0,18.6925,18.7333,18.5783,18.7007,63600.0
2008-12-09 10:50:00,22.92,23.06,22.82,22.98,30000.0,18.7007,18.8149,18.6191,18.7496,30000.0
2008-12-09 11:00:00,22.98,23.1,22.82,22.87,88400.0,18.7496,18.8475,18.6191,18.6599,88400.0
2008-12-09 11:10:00,22.88,22.9,22.73,22.81,27300.0,18.668,18.6843,18.5456,18.6109,27300.0
2008-12-09 11:20:00,22.8,22.85,22.6,22.63,18700.0,18.6028,18.6435,18.4396,18.464,18700.0
2008-12-09 11:30:00,22.61,22.81,22.61,22.69,25500.0,18.4477,18.6109,18.4477,18.513,25500.0
2008-12-09 11:40:00,22.73,22.93,22.72,22.89,51500.0,18.5456,18.7088,18.5375,18.6762,51500.0
2008-12-09 11:50:00,22.89,23.08,22.86,22.97,23000.0,18.6762,18.8312,18.6517,18.7415,23000.0
2008-12-09 12:00:00,22.97,23.15,22.94,23.05,46600.0,18.7415,18.8883,18.717,18.8067,46600.0
2008-12-09 12:10:00,23.06,23.19,22.99,23.1,41300.0,18.8149,18.921,18.7578,18.8475,41300.0
2008-12-09 12:20:00,23.09,23.09,22.88,22.98,33400.0,18.8394,18.8394,18.668,18.7496,33400.0
2008-12-09 12:30:00,23.01,23.15,22.99,23.08,20100.0,18.7741,18.8883,18.7578,18.8312,20100.0
2008-12-09 12:40:00,23.09,23.15,23.01,23.02,13800.0,18.8394,18.8883,18.7741,18.7823,13800.0
2008-12-09 12:50:00,23.01,23.1,22.85,22.88,24000.0,18.7741,18.8475,18.6435,18.668,24000.0
2008-12-09 13:00:00,22.86,23.0,22.76,22.94,40200.0,18.6517,18.7659,18.5701,18.717,40200.0
2008-12-09 13:10:00,22.95,22.97,22.76,22.78,25300.0,18.7251,18.7415,18.5701,18.5864,25300.0
2008-12-09 13:20:00,22.78,22.89,22.72,22.75,36300.0,18.5864,18.6762,18.5375,18.562,36300.0
2008-12-09 13:30:00,22.75,22.79,22.62,22.7,40900.0,18.562,18.5946,18.4559,18.5212,40900.0
2008-12-09 13:40:00,22.68,22.93,22.65,22.92,32000.0,18.5048,18.7088,18.4804,18.7007,32000.0
2008-12-09 13:50:00,22.95,22.95,22.73,22.78,23600.0,18.7251,18.7251,18.5456,18.5864,23600.0
2008-12-09 14:00:00,22.76,22.77,22.4,22.41,57700.0,18.5701,18.5783,18.2764,18.2845,57700.0
2008-12-09 14:10:00,22.4,22.52,22.39,22.47,27800.0,18.2764,18.3743,18.2682,18.3335,27800.0
2008-12-09 14:20:00,22.47,22.49,22.04,22.12,58000.0,18.3335,18.3498,17.9827,18.0479,58000.0
2008-12-09 14:30:00,22.11,22.16,21.92,22.08,57400.0,18.0398,18.0806,17.8848,18.0153,57400.0
2008-12-09 14:40:00,22.07,22.32,22.04,22.27,38300.0,18.0071,18.2111,17.9827,18.1703,38300.0
2008-12-09 14:50:00,22.25,22.56,22.13,22.5,52000.0,18.154,18.4069,18.0561,18.358,52000.0
2008-12-09 15:00:00,22.52,22.66,22.36,22.6,59300.0,18.3743,18.4885,18.2438,18.4396,59300.0
2008-12-09 15:10:00,22.58,22.63,22.32,22.6,63500.0,18.4233,18.464,18.2111,18.4396,63500.0
2008-12-09 15:20:00,22.61,22.68,22.21,22.24,47500.0,18.4477,18.5048,18.1214,18.1458,47500.0
2008-12-09 15:30:00,22.24,22.39,22.05,22.15,123400.0,18.1458,18.2682,17.9908,18.0724,123400.0
2008-12-09 15:40:00,22.16,22.46,22.12,22.31,66900.0,18.0806,18.3253,18.0479,18.203,66900.0
2008-12-09 15:50:00,22.33,22.37,22.01,22.16,181900.0,18.2193,18.2519,17.9582,18.0806,181900.0
2008-12-10 09:30:00,22.34,22.57,22.04,22.35,78300.0,18.2274,18.4151,17.9827,18.2356,78300.0
2008-12-10 09:40:00,22.33,22.45,22.18,22.29,47400.0,18.2193,18.3172,18.0969,18.1866,47400.0
2008-12-10 09:50:00,22.28,22.28,21.97,22.16,52100.0,18.1785,18.1785,17.9255,18.0806,52100.0
2008-12-10 10:00:00,22.17,22.55,22.17,22.42,34100.0,18.0887,18.3988,18.0887,18.2927,34100.0
2008-12-10 10:10:00,22.44,22.8,22.33,22.78,26200.0,18.309,18.6028,18.2193,18.5864,26200.0
2008-12-10 10:20:00,22.78,22.87,22.75,22.78,15800.0,18.5864,18.6599,18.562,18.5864,15800.0
2008-12-10 10:30:00,22.81,22.97,22.7,22.9,53800.0,18.6109,18.7415,18.5212,18.6843,53800.0
2008-12-10 10:40:00,22.9,22.94,22.52,22.52,45600.0,18.6843,18.717,18.3743,18.3743,45600.0
2008-12-10 10:50:00,22.55,22.57,22.5,22.52,25300.0,18.3988,18.4151,18.358,18.3743,25300.0
2008-12-10 11:00:00,22.53,22.79,22.44,22.71,86000.0,18.3825,18.5946,18.309,18.5293,86000.0
2008-12-10 11:10:00,22.7,22.97,22.64,22.94,19700.0,18.5212,18.7415,18.4722,18.717,19700.0
2008-12-10 11:20:00,22.93,22.98,22.81,22.89,16000.0,18.7088,18.7496,18.6109,18.6762,16000.0
2008-12-10 11:30:00,22.87,22.95,22.72,22.83,16400.0,18.6599,18.7251,18.5375,18.6272,16400.0
2008-12-10 11:40:00,22.84,23.11,22.78,23.03,19100.0,18.6354,18.8557,18.5864,18.7904,19100.0
2008-12-10 11:50:00,23.03,23.16,23.0,23.01,17400.0,18.7904,18.8965,18.7659,18.7741,17400.0
2008-12-10 12:00:00,23.02,23.06,22.84,22.87,40100.0,18.7823,18.8149,18.6354,18.6599,40100.0
2008-12-10 12:10:00,22.87,23.03,22.81,22.87,14900.0,18.6599,18.7904,18.6109,18.6599,14900.0
2008-12-10 12:20:00,22.86,22.86,22.59,22.59,20300.0,18.6517,18.6517,18.4314,18.4314,20300.0
2008-12-10 12:30:00,22.59,22.59,22.39,22.41,16100.0,18.4314,18.4314,18.2682,18.2845,16100.0
2008-12-10 12:40:00,22.41,22.5,22.41,22.41,16700.0,18.2845,18.358,18.2845,18.2845,16700.0
2008-12-10 12:50:00,22.42,22.47,22.3,22.34,8100.0,18.2927,18.3335,18.1948,18.2274,8100.0
2008-12-10 13:00:00,22.3,22.5,22.26,22.44,14600.0,18.1948,18.358,18.1622,18.309,14600.0
2008-12-10 13:10:00,22.42,22.52,22.42,22.5,47500.0,18.2927,18.3743,18.2927,18.358,47500.0
2008-12-10 13:20:00,22.5,22.5,22.3,22.32,24900.0,18.358,18.358,18.1948,18.2111,24900.0
2008-12-10 13:30:00,22.31,22.33,22.07,22.1,25300.0,18.203,18.2193,18.0071,18.0316,25300.0
2008-12-10 13:40:00,22.12,22.16,22.06,22.12,22600.0,18.0479,18.0806,17.999,18.0479,22600.0
2008-12-10 13:50:00,22.11,22.11,21.82,21.97,43100.0,18.0398,18.0398,17.8032,17.9255,43100.0
2008-12-10 14:00:00,21.95,22.0,21.79,21.97,37200.0,17.9092,17.95,17.7787,17.9255,37200.0
2008-12-10 14:10:00,21.99,22.04,21.93,22.0,17200.0,17.9419,17.9827,17.8929,17.95,17200.0
2008-12-10 14:20:00,22.0,22.02,21.65,21.86,49700.0,17.95,17.9663,17.6645,17.8358,49700.0
2008-12-10 14:30:00,21.86,22.03,21.71,22.03,44700.0,17.8358,17.9745,17.7134,17.9745,44700.0
2008-12-10 14:40:00,22.05,22.1,21.89,21.93,42300.0,17.9908,18.0316,17.8603,17.8929,42300.0
2008-12-10 14:50:00,21.89,22.05,21.86,21.95,28900.0,17.8603,17.9908,17.8358,17.9092,28900.0
2008-12-10 15:00:00,21.98,22.15,21.89,22.12,52700.0,17.9337,18.0724,17.8603,18.0479,52700.0
2008-12-10 15:10:00,22.12,22.3,22.06,22.14,42500.0,18.0479,18.1948,17.999,18.0643,42500.0
2008-12-10 15:20:00,22.14,22.41,22.11,22.38,39100.0,18.0643,18.2845,18.0398,18.2601,39100.0
2008-12-10 15:30:00,22.38,22.38,22.03,22.12,49900.0,18.2601,18.2601,17.9745,18.0479,49900.0
2008-12-10 15:40:00,22.12,22.47,22.12,22.38,61300.0,18.0479,18.3335,18.0479,18.2601,61300.0
2008-12-10 15:50:00,22.38,22.5,22.3,22.41,112600.0,18.2601,18.358,18.1948,18.2845,112600.0
2008-12-11 09:30:00,21.58,22.23,21.58,22.21,81500.0,17.6073,18.1377,17.6073,18.1214,81500.0
2008-12-11 09:40:00,22.18,22.3,21.9,22.18,63600.0,18.0969,18.1948,17.8684,18.0969,63600.0
2008-12-11 09:50:00,22.18,22.56,22.18,22.54,49900.0,18.0969,18.4069,18.0969,18.3906,49900.0
2008-12-11 10:00:00,22.5,22.61,22.27,22.37,36800.0,18.358,18.4477,18.1703,18.2519,36800.0
2008-12-11 10:10:00,22.37,22.62,22.34,22.41,41900.0,18.2519,18.4559,18.2274,18.2845,41900.0
2008-12-11 10:20:00,22.41,22.66,22.41,22.5,70400.0,18.2845,18.4885,18.2845,18.358,70400.0
2008-12-11 10:30:00,22.46,22.63,22.4,22.56,35500.0,18.3253,18.464,18.2764,18.4069,35500.0
2008-12-11 10:40:00,22.56,22.61,22.42,22.49,29600.0,18.4069,18.4477,18.2927,18.3498,29600.0
2008-12-11 10:50:00,22.49,22.53,22.4,22.51,30800.0,18.3498,18.3825,18.2764,18.3661,30800.0
2008-12-11 11:00:00,22.51,22.51,22.33,22.36,36700.0,18.3661,18.3661,18.2193,18.2438,36700.0
2008-12-11 11:10:00,22.37,22.61,22.37,22.37,23400.0,18.2519,18.4477,18.2519,18.2519,23400.0
2008-12-11 11:20:00,22.39,22.4,22.18,22.23,14000.0,18.2682,18.2764,18.0969,18.1377,14000.0
2008-12-11 11:30:00,22.23,22.35,22.22,22.32,26200.0,18.1377,18.2356,18.1295,18.2111,26200.0
2008-12-11 11:40:00,22.35,22.49,22.29,22.47,21800.0,18.2356,18.3498,18.1866,18.3335,21800.0
2008-12-11 11:50:00,22.45,22.5,22.34,22.48,39700.0,18.3172,18.358,18.2274,18.3417,39700.0
2008-12-11 12:00:00,22.51,22.7,22.43,22.62,24000.0,18.3661,18.5212,18.3009,18.4559,24000.0
2008-12-11 12:10:00,22.59,22.64,22.33,22.42,31000.0,18.4314,18.4722,18.2193,18.2927,31000.0
2008-12-11 12:20:00,22.42,22.44,22.24,22.29,9500.0,18.2927,18.309,18.1458,18.1866,9500.0
2008-12-11 12:30:00,22.29,22.54,22.28,22.39,24800.0,18.1866,18.3906,18.1785,18.2682,24800.0
2008-12-11 12:40:00,22.41,22.44,22.24,22.3,36400.0,18.2845,18.309,18.1458,18.1948,36400.0
2008-12-11 12:50:00,22.3,22.43,22.24,22.39,27100.0,18.1948,18.3009,18.1458,18.2682,27100.0
2008-12-11 13:00:00,22.37,22.42,22.2,22.2,24300.0,18.2519,18.2927,18.1132,18.1132,24300.0
2008-12-11 13:10:00,22.21,22.24,22.1,22.12,14900.0,18.1214,18.1458,18.0316,18.0479,14900.0
2008-12-11 13:20:00,22.12,22.12,21.93,22.06,39600.0,18.0479,18.0479,17.8929,17.999,39600.0
2008-12-11 13:30:00,22.07,22.15,22.05,22.07,21700.0,18.0071,18.0724,17.9908,18.0071,21700.0
2008-12-11 13:40:00,22.07,22.14,22.02,22.02,22100.0,18.0071,18.0643,17.9663,17.9663,22100.0
2008-12-11 13:50:00,22.03,22.06,21.9,21.94,15200.0,17.9745,17.999,17.8684,17.9011,15200.0
2008-12-11 14:00:00,21.94,22.07,21.94,21.95,27800.0,17.9011,18.0071,17.9011,17.9092,27800.0
2008-12-11 14:10:00,21.96,22.06,21.86,21.94,27200.0,17.9174,17.999,17.8358,17.9011,27200.0
2008-12-11 14:20:00,21.94,21.95,21.82,21.93,24700.0,17.9011,17.9092,17.8032,17.8929,24700.0
2008-12-11 14:30:00,21.93,22.16,21.92,22.0,22800.0,17.8929,18.0806,17.8848,17.95,22800.0
2008-12-11 14:40:00,21.98,22.01,21.81,21.84,21200.0,17.9337,17.9582,17.795,17.8195,21200.0
2008-12-11 14:50:00,21.82,21.9,21.5,21.52,26200.0,17.8032,17.8684,17.5421,17.5584,26200.0
2008-12-11 15:00:00,21.5,21.58,21.38,21.56,66600.0,17.5421,17.6073,17.4442,17.591,66600.0
2008-12-11 15:10:00,21.55,21.55,21.24,21.38,74500.0,17.5829,17.5829,17.3299,17.4442,74500.0
2008-12-11 15:20:00,21.38,21.38,21.19,21.32,64800.0,17.4442,17.4442,17.2891,17.3952,64800.0
2008-12-11 15:30:00,21.36,21.41,20.94,20.96,138100.0,17.4278,17.4686,17.0852,17.1015,138100.0
2008-12-11 15:40:00,20.96,21.28,20.85,21.12,167600.0,17.1015,17.3626,17.0117,17.232,167600.0
2008-12-11 15:50:00,21.1,21.25,21.02,21.17,274700.0,17.2157,17.3381,17.1504,17.2728,274700.0
2008-12-12 09:30:00,20.54,21.2,20.05,21.01,140800.0,16.7588,17.2973,16.359,17.1423,140800.0
2008-12-12 09:40:00,21.04,21.06,20.72,21.0,59500.0,17.1668,17.1831,16.9057,17.1341,59500.0
2008-12-12 09:50:00,20.97,21.2,20.9,21.02,215800.0,17.1096,17.2973,17.0525,17.1504,215800.0
2008-12-12 10:00:00,21.03,21.1,20.86,20.93,78600.0,17.1586,17.2157,17.0199,17.077,78600.0
2008-12-12 10:10:00,20.94,21.01,20.81,20.96,46200.0,17.0852,17.1423,16.9791,17.1015,46200.0
2008-12-12 10:20:00,20.96,21.08,20.86,21.04,52700.0,17.1015,17.1994,17.0199,17.1668,52700.0
2008-12-12 10:30:00,21.04,21.08,20.79,20.99,41100.0,17.1668,17.1994,16.9628,17.126,41100.0
2008-12-12 10:40:00,20.98,21.08,20.89,20.94,46400.0,17.1178,17.1994,17.0444,17.0852,46400.0
2008-12-12 10:50:00,20.94,21.11,20.91,21.01,92500.0,17.0852,17.2239,17.0607,17.1423,92500.0
2008-12-12 11:00:00,21.0,21.04,20.91,20.99,120700.0,17.1341,17.1668,17.0607,17.126,120700.0
2008-12-12 11:10:00,21.0,21.01,20.92,21.0,54200.0,17.1341,17.1423,17.0688,17.1341,54200.0
2008-12-12 11:20:00,21.0,21.01,20.78,20.81,44600.0,17.1341,17.1423,16.9546,16.9791,44600.0
2008-12-12 11:30:00,20.79,20.88,20.6,20.6,47400.0,16.9628,17.0362,16.8078,16.8078,47400.0
2008-12-12 11:40:00,20.6,20.82,20.53,20.81,48100.0,16.8078,16.9873,16.7506,16.9791,48100.0
2008-12-12 11:50:00,20.81,20.96,20.78,20.95,54900.0,16.9791,17.1015,16.9546,17.0933,54900.0
2008-12-12 12:00:00,20.96,21.02,20.88,20.91,41200.0,17.1015,17.1504,17.0362,17.0607,41200.0
2008-12-12 12:10:00,20.92,20.98,20.78,20.87,30700.0,17.0688,17.1178,16.9546,17.028,30700.0
2008-12-12 12:20:00,20.85,20.99,20.84,20.95,21400.0,17.0117,17.126,17.0036,17.0933,21400.0
2008-12-12 12:30:00,20.96,21.02,20.89,20.95,48300.0,17.1015,17.1504,17.0444,17.0933,48300.0
2008-12-12 12:40:00,20.94,21.0,20.93,20.94,43700.0,17.0852,17.1341,17.077,17.0852,43700.0
2008-12-12 12:50:00,20.94,21.17,20.94,20.96,127400.0,17.0852,17.2728,17.0852,17.1015,127400.0
2008-12-12 13:00:00,20.98,21.03,20.9,21.01,117400.0,17.1178,17.1586,17.0525,17.1423,117400.0
2008-12-12 13:10:00,21.01,21.03,20.93,20.95,60300.0,17.1423,17.1586,17.077,17.0933,60300.0
2008-12-12 13:20:00,20.95,21.0,20.93,20.99,46300.0,17.0933,17.1341,17.077,17.126,46300.0
2008-12-12 13:30:00,21.0,21.0,20.74,20.74,80000.0,17.1341,17.1341,16.922,16.922,80000.0
2008-12-12 13:40:00,20.72,20.73,20.53,20.64,42800.0,16.9057,16.9138,16.7506,16.8404,42800.0
2008-12-12 13:50:00,20.64,20.79,20.53,20.72,40200.0,16.8404,16.9628,16.7506,16.9057,40200.0
2008-12-12 14:00:00,20.72,21.03,20.69,20.88,59000.0,16.9057,17.1586,16.8812,17.0362,59000.0
2008-12-12 14:10:00,20.92,21.02,20.76,20.77,92400.0,17.0688,17.1504,16.9383,16.9465,92400.0
2008-12-12 14:20:00,20.77,20.77,20.58,20.71,25200.0,16.9465,16.9465,16.7914,16.8975,25200.0
2008-12-12 14:30:00,20.72,20.83,20.44,20.78,63200.0,16.9057,16.9954,16.6772,16.9546,63200.0
2008-12-12 14:40:00,20.79,20.93,20.66,20.92,57400.0,16.9628,17.077,16.8567,17.0688,57400.0
2008-12-12 14:50:00,20.92,21.04,20.88,20.96,110200.0,17.0688,17.1668,17.0362,17.1015,110200.0
2008-12-12 15:00:00,20.97,21.18,20.86,20.94,73400.0,17.1096,17.281,17.0199,17.0852,73400.0
2008-12-12 15:10:00,20.91,21.0,20.71,20.73,79700.0,17.0607,17.1341,16.8975,16.9138,79700.0
2008-12-12 15:20:00,20.71,21.0,20.67,20.96,83200.0,16.8975,17.1341,16.8649,17.1015,83200.0
2008-12-12 15:30:00,20.98,21.03,20.82,20.99,90200.0,17.1178,17.1586,16.9873,17.126,90200.0
2008-12-12 15:40:00,20.96,21.06,20.84,21.0,106600.0,17.1015,17.1831,17.0036,17.1341,106600.0
2008-12-12 15:50:00,21.0,21.23,20.91,21.15,187600.0,17.1341,17.3218,17.0607,17.2565,187600.0
2008-12-15 09:30:00,21.11,21.43,20.77,21.2,84600.0,17.2239,17.485,16.9465,17.2973,84600.0
2008-12-15 09:40:00,21.2,21.23,20.93,21.19,39700.0,17.2973,17.3218,17.077,17.2891,39700.0
2008-12-15 09:50:00,21.1,21.1,20.85,20.89,37600.0,17.2157,17.2157,17.0117,17.0444,37600.0
2008-12-15 10:00:00,20.85,20.88,20.72,20.72,54300.0,17.0117,17.0362,16.9057,16.9057,54300.0
2008-12-15 10:10:00,20.71,20.81,20.49,20.55,60200.0,16.8975,16.9791,16.718,16.767,60200.0
2008-12-15 10:20:00,20.53,20.69,20.42,20.64,37700.0,16.7506,16.8812,16.6609,16.8404,37700.0
2008-12-15 10:30:00,20.63,20.83,20.62,20.77,29200.0,16.8322,16.9954,16.8241,16.9465,29200.0
2008-12-15 10:40:00,20.79,20.85,20.58,20.58,21100.0,16.9628,17.0117,16.7914,16.7914,21100.0
2008-12-15 10:50:00,20.56,20.62,20.47,20.62,29900.0,16.7751,16.8241,16.7017,16.8241,29900.0
2008-12-15 11:00:00,20.61,20.66,20.45,20.66,35900.0,16.8159,16.8567,16.6854,16.8567,35900.0
2008-12-15 11:10:00,20.63,20.76,20.6,20.6,22300.0,16.8322,16.9383,16.8078,16.8078,22300.0
2008-12-15 11:20:00,20.61,20.74,20.6,20.69,16100.0,16.8159,16.922,16.8078,16.8812,16100.0
2008-12-15 11:30:00,20.69,20.76,20.54,20.61,13500.0,16.8812,16.9383,16.7588,16.8159,13500.0
2008-12-15 11:40:00,20.6,20.67,20.54,20.66,38400.0,16.8078,16.8649,16.7588,16.8567,38400.0
2008-12-15 11:50:00,20.68,20.79,20.65,20.65,16900.0,16.873,16.9628,16.8485,16.8485,16900.0
2008-12-15 12:00:00,20.65,20.74,20.54,20.72,16700.0,16.8485,16.922,16.7588,16.9057,16700.0
2008-12-15 12:10:00,20.72,20.8,20.72,20.78,21300.0,16.9057,16.9709,16.9057,16.9546,21300.0
2008-12-15 12:20:00,20.77,20.92,20.77,20.88,14500.0,16.9465,17.0688,16.9465,17.0362,14500.0
2008-12-15 12:30:00,20.89,20.91,20.64,20.64,15300.0,17.0444,17.0607,16.8404,16.8404,15300.0
2008-12-15 12:40:00,20.62,20.62,20.51,20.51,14900.0,16.8241,16.8241,16.7343,16.7343,14900.0
2008-12-15 12:50:00,20.51,20.57,20.49,20.54,15700.0,16.7343,16.7833,16.718,16.7588,15700.0
2008-12-15 13:00:00,20.55,20.57,20.33,20.35,24800.0,16.767,16.7833,16.5875,16.6038,24800.0
2008-12-15 13:10:00,20.35,20.41,20.34,20.4,17300.0,16.6038,16.6527,16.5956,16.6446,17300.0
2008-12-15 13:20:00,20.4,20.58,20.4,20.58,33400.0,16.6446,16.7914,16.6446,16.7914,33400.0
2008-12-15 13:30:00,20.57,20.71,20.55,20.58,41400.0,16.7833,16.8975,16.767,16.7914,41400.0
2008-12-15 13:40:00,20.59,20.69,20.59,20.68,31100.0,16.7996,16.8812,16.7996,16.873,31100.0
2008-12-15 13:50:00,20.68,20.68,20.52,20.53,25700.0,16.873,16.873,16.7425,16.7506,25700.0
2008-12-15 14:00:00,20.53,20.68,20.53,20.55,30400.0,16.7506,16.873,16.7506,16.767,30400.0
2008-12-15 14:10:00,20.54,20.6,20.43,20.47,41400.0,16.7588,16.8078,16.669,16.7017,41400.0
2008-12-15 14:20:00,20.48,20.53,20.31,20.31,56000.0,16.7098,16.7506,16.5711,16.5711,56000.0
2008-12-15 14:30:00,20.32,20.48,20.3,20.38,59100.0,16.5793,16.7098,16.563,16.6283,59100.0
2008-12-15 14:40:00,20.38,20.44,20.18,20.24,72900.0,16.6283,16.6772,16.4651,16.514,72900.0
2008-12-15 14:50:00,20.23,20.28,20.08,20.09,50100.0,16.5059,16.5467,16.3835,16.3916,50100.0
2008-12-15 15:00:00,20.09,20.19,20.0,20.13,123100.0,16.3916,16.4732,16.3182,16.4243,123100.0
2008-12-15 15:10:00,20.12,20.14,19.97,19.97,127200.0,16.4161,16.4324,16.2937,16.2937,127200.0
2008-12-15 15:20:00,19.97,20.01,19.82,19.92,165600.0,16.2937,16.3264,16.1713,16.2529,165600.0
2008-12-15 15:30:00,19.95,20.24,19.84,20.11,191200.0,16.2774,16.514,16.1877,16.408,191200.0
2008-12-15 15:40:00,20.12,20.43,20.1,20.3,203600.0,16.4161,16.669,16.3998,16.563,203600.0
2008-12-15 15:50:00,20.3,20.32,19.98,20.21,286200.0,16.563,16.5793,16.3019,16.4895,286200.0
2008-12-16 09:30:00,20.75,21.05,20.37,20.95,78300.0,16.9301,17.1749,16.6201,17.0933,78300.0
2008-12-16 09:40:00,20.95,21.28,20.89,21.08,59600.0,17.0933,17.3626,17.0444,17.1994,59600.0
2008-12-16 09:50:00,21.06,21.15,20.79,20.98,52400.0,17.1831,17.2565,16.9628,17.1178,52400.0
2008-12-16 10:00:00,21.0,21.36,20.99,21.34,62300.0,17.1341,17.4278,17.126,17.4115,62300.0
2008-12-16 10:10:00,21.34,21.34,20.97,21.02,34800.0,17.4115,17.4115,17.1096,17.1504,34800.0
2008-12-16 10:20:00,21.05,21.13,20.99,21.04,27300.0,17.1749,17.2402,17.126,17.1668,27300.0
2008-12-16 10:30:00,21.05,21.12,20.99,20.99,36200.0,17.1749,17.232,17.126,17.126,36200.0
2008-12-16 10:40:00,21.0,21.03,20.91,20.98,26200.0,17.1341,17.1586,17.0607,17.1178,26200.0
2008-12-16 10:50:00,20.98,21.01,20.88,21.0,47500.0,17.1178,17.1423,17.0362,17.1341,47500.0
2008-12-16 11:00:00,21.0,21.1,20.98,21.04,20100.0,17.1341,17.2157,17.1178,17.1668,20100.0
2008-12-16 11:10:00,21.06,21.18,21.05,21.17,22000.0,17.1831,17.281,17.1749,17.2728,22000.0
2008-12-16 11:20:00,21.17,21.26,21.09,21.14,43900.0,17.2728,17.3463,17.2075,17.2483,43900.0
2008-12-16 11:30:00,21.17,21.28,21.17,21.26,24600.0,17.2728,17.3626,17.2728,17.3463,24600.0
2008-12-16 11:40:00,21.26,21.27,21.12,21.13,18700.0,17.3463,17.3544,17.232,17.2402,18700.0
2008-12-16 11:50:00,21.12,21.17,21.05,21.17,21400.0,17.232,17.2728,17.1749,17.2728,21400.0
2008-12-16 12:00:00,21.17,21.23,21.13,21.2,22800.0,17.2728,17.3218,17.2402,17.2973,22800.0
2008-12-16 12:10:00,21.19,21.28,21.17,21.25,33600.0,17.2891,17.3626,17.2728,17.3381,33600.0
2008-12-16 12:20:00,21.24,21.31,21.23,21.29,27800.0,17.3299,17.387,17.3218,17.3707,27800.0
2008-12-16 12:30:00,21.29,21.29,21.15,21.17,22000.0,17.3707,17.3707,17.2565,17.2728,22000.0
2008-12-16 12:40:00,21.15,21.25,21.15,21.23,43000.0,17.2565,17.3381,17.2565,17.3218,43000.0
2008-12-16 12:50:00,21.23,21.29,21.12,21.13,38100.0,17.3218,17.3707,17.232,17.2402,38100.0
2008-12-16 13:00:00,21.13,21.21,21.12,21.18,16500.0,17.2402,17.3055,17.232,17.281,16500.0
2008-12-16 13:10:00,21.19,21.22,21.02,21.03,47600.0,17.2891,17.3136,17.1504,17.1586,47600.0
2008-12-16 13:20:00,21.03,21.08,20.96,21.07,61300.0,17.1586,17.1994,17.1015,17.1912,61300.0
2008-12-16 13:30:00,21.07,21.09,20.99,21.01,41200.0,17.1912,17.2075,17.126,17.1423,41200.0
2008-12-16 13:40:00,21.01,21.03,20.92,20.95,23500.0,17.1423,17.1586,17.0688,17.0933,23500.0
2008-12-16 13:50:00,20.95,21.01,20.93,20.95,30500.0,17.0933,17.1423,17.077,17.0933,30500.0
2008-12-16 14:00:00,20.95,20.99,20.9,20.92,22600.0,17.0933,17.126,17.0525,17.0688,22600.0
2008-12-16 14:10:00,20.92,20.98,20.84,20.9,48200.0,17.0688,17.1178,17.0036,17.0525,48200.0
2008-12-16 14:20:00,20.9,21.26,20.67,20.87,200500.0,17.0525,17.3463,16.8649,17.028,200500.0
2008-12-16 14:30:00,20.89,20.95,20.76,20.87,301000.0,17.0444,17.0933,16.9383,17.028,301000.0
2008-12-16 14:40:00,20.86,20.92,20.73,20.86,123800.0,17.0199,17.0688,16.9138,17.0199,123800.0
2008-12-16 14:50:00,20.86,21.01,20.73,20.97,183300.0,17.0199,17.1423,16.9138,17.1096,183300.0
2008-12-16 15:00:00,21.0,21.04,20.86,20.96,186600.0,17.1341,17.1668,17.0199,17.1015,186600.0
2008-12-16 15:10:00,20.98,21.25,20.93,21.12,287200.0,17.1178,17.3381,17.077,17.232,287200.0
2008-12-16 15:20:00,21.13,21.29,21.08,21.24,204200.0,17.2402,17.3707,17.1994,17.3299,204200.0
2008-12-16 15:30:00,21.24,21.33,21.14,21.29,161300.0,17.3299,17.4034,17.2483,17.3707,161300.0
2008-12-16 15:40:00,21.3,21.49,21.19,21.24,261100.0,17.3789,17.5339,17.2891,17.3299,261100.0
2008-12-16 15:50:00,21.26,21.64,21.26,21.56,363800.0,17.3463,17.6563,17.3463,17.591,363800.0
2008-12-17 09:30:00,21.16,21.29,20.6,21.25,58900.0,17.2647,17.3707,16.8078,17.3381,58900.0
2008-12-17 09:40:00,21.24,21.48,21.23,21.47,48900.0,17.3299,17.5258,17.3218,17.5176,48900.0
2008-12-17 09:50:00,21.47,21.47,21.08,21.23,65500.0,17.5176,17.5176,17.1994,17.3218,65500.0
2008-12-17 10:00:00,21.24,21.32,21.01,21.22,59800.0,17.3299,17.3952,17.1423,17.3136,59800.0
2008-12-17 10:10:00,21.22,21.22,20.95,21.14,46500.0,17.3136,17.3136,17.0933,17.2483,46500.0
2008-12-17 10:20:00,21.15,21.19,21.09,21.19,36400.0,17.2565,17.2891,17.2075,17.2891,36400.0
2008-12-17 10:30:00,21.19,21.49,21.18,21.42,70800.0,17.2891,17.5339,17.281,17.4768,70800.0
2008-12-17 10:40:00,21.42,21.53,21.29,21.36,53800.0,17.4768,17.5665,17.3707,17.4278,53800.0
2008-12-17 10:50:00,21.34,21.63,21.31,21.58,71600.0,17.4115,17.6481,17.387,17.6073,71600.0
2008-12-17 11:00:00,21.58,21.67,21.52,21.66,52000.0,17.6073,17.6808,17.5584,17.6726,52000.0
2008-12-17 11:10:00,21.65,21.71,21.51,21.58,37800.0,17.6645,17.7134,17.5502,17.6073,37800.0
2008-12-17 11:20:00,21.57,21.61,21.52,21.6,38300.0,17.5992,17.6318,17.5584,17.6237,38300.0
2008-12-17 11:30:00,21.6,21.67,21.43,21.61,43600.0,17.6237,17.6808,17.485,17.6318,43600.0
2008-12-17 11:40:00,21.6,21.7,21.59,21.6,27800.0,17.6237,17.7053,17.6155,17.6237,27800.0
2008-12-17 11:50:00,21.61,21.68,21.58,21.62,28200.0,17.6318,17.6889,17.6073,17.64,28200.0
2008-12-17 12:00:00,21.63,21.75,21.52,21.74,55200.0,17.6481,17.746,17.5584,17.7379,55200.0
2008-12-17 12:10:00,21.74,21.85,21.69,21.74,59900.0,17.7379,17.8276,17.6971,17.7379,59900.0
2008-12-17 12:20:00,21.74,21.96,21.67,21.89,54800.0,17.7379,17.9174,17.6808,17.8603,54800.0
2008-12-17 12:30:00,21.89,21.95,21.76,21.8,30400.0,17.8603,17.9092,17.7542,17.7868,30400.0
2008-12-17 12:40:00,21.81,21.95,21.8,21.93,32700.0,17.795,17.9092,17.7868,17.8929,32700.0
2008-12-17 12:50:00,21.93,22.17,21.92,22.14,80500.0,17.8929,18.0887,17.8848,18.0643,80500.0
2008-12-17 13:00:00,22.13,22.17,22.06,22.17,41100.0,18.0561,18.0887,17.999,18.0887,41100.0
2008-12-17 13:10:00,22.17,22.25,22.1,22.13,32800.0,18.0887,18.154,18.0316,18.0561,32800.0
2008-12-17 13:20:00,22.15,22.32,22.14,22.19,36500.0,18.0724,18.2111,18.0643,18.105,36500.0
2008-12-17 13:30:00,22.19,22.6,22.17,22.57,59900.0,18.105,18.4396,18.0887,18.4151,59900.0
2008-12-17 13:40:00,22.56,22.71,22.53,22.62,37300.0,18.4069,18.5293,18.3825,18.4559,37300.0
2008-12-17 13:50:00,22.64,22.71,22.5,22.5,33300.0,18.4722,18.5293,18.358,18.358,33300.0
2008-12-17 14:00:00,22.48,22.53,22.4,22.49,46100.0,18.3417,18.3825,18.2764,18.3498,46100.0
2008-12-17 14:10:00,22.47,22.56,22.28,22.36,72500.0,18.3335,18.4069,18.1785,18.2438,72500.0
2008-12-17 14:20:00,22.36,22.37,21.98,21.99,62700.0,18.2438,18.2519,17.9337,17.9419,62700.0
2008-12-17 14:30:00,22.0,22.05,21.61,21.85,135700.0,17.95,17.9908,17.6318,17.8276,135700.0
2008-12-17 14:40:00,21.84,22.01,21.81,21.98,77000.0,17.8195,17.9582,17.795,17.9337,77000.0
2008-12-17 14:50:00,21.98,22.06,21.92,21.98,97600.0,17.9337,17.999,17.8848,17.9337,97600.0
2008-12-17 15:00:00,21.98,22.18,21.98,22.08,79400.0,17.9337,18.0969,17.9337,18.0153,79400.0
2008-12-17 15:10:00,22.1,22.16,21.96,22.09,116500.0,18.0316,18.0806,17.9174,18.0235,116500.0
2008-12-17 15:20:00,22.1,22.17,21.91,22.0,85400.0,18.0316,18.0887,17.8766,17.95,85400.0
2008-12-17 15:30:00,22.0,22.02,21.68,21.87,148900.0,17.95,17.9663,17.6889,17.844,148900.0
2008-12-17 15:40:00,21.85,22.15,21.85,22.07,150500.0,17.8276,18.0724,17.8276,18.0071,150500.0
2008-12-17 15:50:00,22.06,22.06,21.88,21.9,181700.0,17.999,17.999,17.8521,17.8684,181700.0
2008-12-18 09:30:00,22.02,22.35,21.86,21.91,55300.0,17.9663,18.2356,17.8358,17.8766,55300.0
2008-12-18 09:40:00,21.92,22.23,21.72,21.76,59500.0,17.8848,18.1377,17.7216,17.7542,59500.0
2008-12-18 09:50:00,21.76,21.8,21.45,21.51,50500.0,17.7542,17.7868,17.5013,17.5502,50500.0
2008-12-18 10:00:00,21.54,21.87,21.54,21.84,66300.0,17.5747,17.844,17.5747,17.8195,66300.0
2008-12-18 10:10:00,21.84,21.87,21.66,21.66,62500.0,17.8195,17.844,17.6726,17.6726,62500.0
2008-12-18 10:20:00,21.65,21.75,21.51,21.64,71400.0,17.6645,17.746,17.5502,17.6563,71400.0
2008-12-18 10:30:00,21.64,21.72,21.53,21.56,64100.0,17.6563,17.7216,17.5665,17.591,64100.0
2008-12-18 10:40:00,21.56,21.75,21.56,21.73,62400.0,17.591,17.746,17.591,17.7297,62400.0
2008-12-18 10:50:00,21.72,21.8,21.67,21.75,78200.0,17.7216,17.7868,17.6808,17.746,78200.0
2008-12-18 11:00:00,21.77,21.85,21.75,21.76,38100.0,17.7624,17.8276,17.746,17.7542,38100.0
2008-12-18 11:10:00,21.77,21.87,21.73,21.82,77100.0,17.7624,17.844,17.7297,17.8032,77100.0
2008-12-18 11:20:00,21.84,21.91,21.75,21.91,55500.0,17.8195,17.8766,17.746,17.8766,55500.0
2008-12-18 11:30:00,21.91,22.0,21.87,21.99,35200.0,17.8766,17.95,17.844,17.9419,35200.0
2008-12-18 11:40:00,22.0,22.19,22.0,22.18,43400.0,17.95,18.105,17.95,18.0969,43400.0
2008-12-18 11:50:00,22.18,22.3,22.17,22.3,40400.0,18.0969,18.1948,18.0887,18.1948,40400.0
2008-12-18 12:00:00,22.3,22.39,22.28,22.39,51200.0,18.1948,18.2682,18.1785,18.2682,51200.0
2008-12-18 12:10:00,22.4,22.45,22.39,22.44,87600.0,18.2764,18.3172,18.2682,18.309,87600.0
2008-12-18 12:20:00,22.45,22.46,22.2,22.2,37000.0,18.3172,18.3253,18.1132,18.1132,37000.0
2008-12-18 12:30:00,22.2,22.25,22.13,22.14,34700.0,18.1132,18.154,18.0561,18.0643,34700.0
2008-12-18 12:40:00,22.14,22.29,22.14,22.29,39300.0,18.0643,18.1866,18.0643,18.1866,39300.0
2008-12-18 12:50:00,22.28,22.3,22.24,22.29,18100.0,18.1785,18.1948,18.1458,18.1866,18100.0
2008-12-18 13:00:00,22.29,22.32,22.26,22.3,19000.0,18.1866,18.2111,18.1622,18.1948,19000.0
2008-12-18 13:10:00,22.29,22.41,22.29,22.4,28500.0,18.1866,18.2845,18.1866,18.2764,28500.0
2008-12-18 13:20:00,22.4,22.41,22.22,22.28,35300.0,18.2764,18.2845,18.1295,18.1785,35300.0
2008-12-18 13:30:00,22.28,22.33,22.24,22.27,38500.0,18.1785,18.2193,18.1458,18.1703,38500.0
2008-12-18 13:40:00,22.27,22.27,22.04,22.04,86300.0,18.1703,18.1703,17.9827,17.9827,86300.0
2008-12-18 13:50:00,22.04,22.1,21.98,22.05,64000.0,17.9827,18.0316,17.9337,17.9908,64000.0
2008-12-18 14:00:00,22.06,22.11,21.91,21.92,100200.0,17.999,18.0398,17.8766,17.8848,100200.0
2008-12-18 14:10:00,21.91,21.96,21.73,21.73,73000.0,17.8766,17.9174,17.7297,17.7297,73000.0
2008-12-18 14:20:00,21.75,21.85,21.57,21.81,148700.0,17.746,17.8276,17.5992,17.795,148700.0
2008-12-18 14:30:00,21.8,21.88,21.65,21.79,87200.0,17.7868,17.8521,17.6645,17.7787,87200.0
2008-12-18 14:40:00,21.79,21.88,21.67,21.83,72100.0,17.7787,17.8521,17.6808,17.8113,72100.0
2008-12-18 14:50:00,21.82,21.96,21.76,21.8,122300.0,17.8032,17.9174,17.7542,17.7868,122300.0
2008-12-18 15:00:00,21.8,21.86,21.68,21.85,118700.0,17.7868,17.8358,17.6889,17.8276,118700.0
2008-12-18 15:10:00,21.83,21.86,21.55,21.7,85700.0,17.8113,17.8358,17.5829,17.7053,85700.0
2008-12-18 15:20:00,21.69,21.69,21.35,21.68,176900.0,17.6971,17.6971,17.4197,17.6889,176900.0
2008-12-18 15:30:00,21.68,21.9,21.57,21.77,162700.0,17.6889,17.8684,17.5992,17.7624,162700.0
2008-12-18 15:40:00,21.76,21.84,21.59,21.7,163700.0,17.7542,17.8195,17.6155,17.7053,163700.0
2008-12-18 15:50:00,21.69,21.92,21.63,21.69,321800.0,17.6971,17.8848,17.6481,17.6971,321800.0
2008-12-19 09:30:00,21.9,22.23,21.5,21.94,547200.0,17.8684,18.1377,17.5421,17.9011,547200.0
2008-12-19 09:40:00,21.94,22.12,21.57,22.06,192000.0,17.9011,18.0479,17.5992,17.999,192000.0
2008-12-19 09:50:00,22.05,22.3,21.99,22.15,163100.0,17.9908,18.1948,17.9419,18.0724,163100.0
2008-12-19 10:00:00,22.2,22.55,22.18,22.42,90300.0,18.1132,18.3988,18.0969,18.2927,90300.0
2008-12-19 10:10:00,22.41,22.98,22.4,22.93,162300.0,18.2845,18.7496,18.2764,18.7088,162300.0
2008-12-19 10:20:00,22.92,23.19,22.92,23.12,219700.0,18.7007,18.921,18.7007,18.8638,219700.0
2008-12-19 10:30:00,23.12,23.13,22.83,22.89,63600.0,18.8638,18.872,18.6272,18.6762,63600.0
2008-12-19 10:40:00,22.89,23.1,22.84,22.97,54200.0,18.6762,18.8475,18.6354,18.7415,54200.0
2008-12-19 10:50:00,22.97,23.3,22.94,23.24,129300.0,18.7415,19.0107,18.717,18.9618,129300.0
2008-12-19 11:00:00,23.25,23.3,22.94,22.96,125100.0,18.9699,19.0107,18.717,18.7333,125100.0
2008-12-19 11:10:00,22.96,23.05,22.9,22.92,73300.0,18.7333,18.8067,18.6843,18.7007,73300.0
2008-12-19 11:20:00,22.9,23.03,22.77,22.84,89600.0,18.6843,18.7904,18.5783,18.6354,89600.0
2008-12-19 11:30:00,22.83,22.95,22.82,22.87,27800.0,18.6272,18.7251,18.6191,18.6599,27800.0
2008-12-19 11:40:00,22.84,22.97,22.78,22.87,82600.0,18.6354,18.7415,18.5864,18.6599,82600.0
2008-12-19 11:50:00,22.87,22.89,22.5,22.52,97900.0,18.6599,18.6762,18.358,18.3743,97900.0
2008-12-19 12:00:00,22.52,22.54,22.31,22.47,55600.0,18.3743,18.3906,18.203,18.3335,55600.0
2008-12-19 12:10:00,22.47,22.57,22.45,22.51,55600.0,18.3335,18.4151,18.3172,18.3661,55600.0
2008-12-19 12:20:00,22.5,22.56,22.42,22.56,67300.0,18.358,18.4069,18.2927,18.4069,67300.0
2008-12-19 12:30:00,22.56,22.66,22.51,22.56,45700.0,18.4069,18.4885,18.3661,18.4069,45700.0
2008-12-19 12:40:00,22.55,22.63,22.47,22.5,70500.0,18.3988,18.464,18.3335,18.358,70500.0
2008-12-19 12:50:00,22.49,22.52,22.46,22.5,26000.0,18.3498,18.3743,18.3253,18.358,26000.0
2008-12-19 13:00:00,22.49,22.54,22.44,22.49,37700.0,18.3498,18.3906,18.309,18.3498,37700.0
2008-12-19 13:10:00,22.49,22.54,22.4,22.45,59600.0,18.3498,18.3906,18.2764,18.3172,59600.0
2008-12-19 13:20:00,22.46,22.66,22.43,22.65,75900.0,18.3253,18.4885,18.3009,18.4804,75900.0
2008-12-19 13:30:00,22.66,22.73,22.64,22.68,38600.0,18.4885,18.5456,18.4722,18.5048,38600.0
2008-12-19 13:40:00,22.68,22.76,22.67,22.67,40400.0,18.5048,18.5701,18.4967,18.4967,40400.0
2008-12-19 13:50:00,22.68,22.7,22.39,22.42,140000.0,18.5048,18.5212,18.2682,18.2927,140000.0
2008-12-19 14:00:00,22.42,22.49,22.39,22.43,80700.0,18.2927,18.3498,18.2682,18.3009,80700.0
2008-12-19 14:10:00,22.43,22.54,22.41,22.52,66900.0,18.3009,18.3906,18.2845,18.3743,66900.0
2008-12-19 14:20:00,22.5,22.67,22.43,22.61,116100.0,18.358,18.4967,18.3009,18.4477,116100.0
2008-12-19 14:30:00,22.64,22.82,22.62,22.78,47100.0,18.4722,18.6191,18.4559,18.5864,47100.0
2008-12-19 14:40:00,22.78,22.92,22.75,22.87,31300.0,18.5864,18.7007,18.562,18.6599,31300.0
2008-12-19 14:50:00,22.86,22.98,22.71,22.8,80000.0,18.6517,18.7496,18.5293,18.6028,80000.0
2008-12-19 15:00:00,22.76,22.86,22.72,22.82,62000.0,18.5701,18.6517,18.5375,18.6191,62000.0
2008-12-19 15:10:00,22.82,22.86,22.59,22.64,91200.0,18.6191,18.6517,18.4314,18.4722,91200.0
2008-12-19 15:20:00,22.65,22.88,22.6,22.8,98100.0,18.4804,18.668,18.4396,18.6028,98100.0
2008-12-19 15:30:00,22.8,22.9,22.7,22.8,140700.0,18.6028,18.6843,18.5212,18.6028,140700.0
2008-12-19 15:40:00,22.8,23.1,22.79,22.92,276900.0,18.6028,18.8475,18.5946,18.7007,276900.0
2008-12-19 15:50:00,22.91,23.04,22.86,22.93,238600.0,18.6925,18.7986,18.6517,18.7088,238600.0
2008-12-22 09:30:00,23.41,23.41,22.79,22.96,200000.0,19.1005,19.1005,18.5946,18.7333,200000.0
2008-12-22 09:40:00,22.95,23.06,22.83,22.97,178800.0,18.7251,18.8149,18.6272,18.7415,178800.0
2008-12-22 09:50:00,22.99,22.99,22.51,22.65,72100.0,18.7578,18.7578,18.3661,18.4804,72100.0
2008-12-22 10:00:00,22.65,22.92,22.56,22.83,289200.0,18.4804,18.7007,18.4069,18.6272,289200.0
2008-12-22 10:10:00,22.82,22.82,22.55,22.61,119000.0,18.6191,18.6191,18.3988,18.4477,119000.0
2008-12-22 10:20:00,22.62,22.64,22.48,22.5,64800.0,18.4559,18.4722,18.3417,18.358,64800.0
2008-12-22 10:30:00,22.52,22.56,22.4,22.47,215500.0,18.3743,18.4069,18.2764,18.3335,215500.0
2008-12-22 10:40:00,22.46,22.56,22.39,22.43,207400.0,18.3253,18.4069,18.2682,18.3009,207400.0
2008-12-22 10:50:00,22.45,22.5,22.34,22.39,63000.0,18.3172,18.358,18.2274,18.2682,63000.0
2008-12-22 11:00:00,22.41,22.5,22.29,22.49,61800.0,18.2845,18.358,18.1866,18.3498,61800.0
2008-12-22 11:10:00,22.49,22.5,22.38,22.4,92900.0,18.3498,18.358,18.2601,18.2764,92900.0
2008-12-22 11:20:00,22.42,22.42,22.16,22.25,65700.0,18.2927,18.2927,18.0806,18.154,65700.0
2008-12-22 11:30:00,22.23,22.28,22.07,22.16,81800.0,18.1377,18.1785,18.0071,18.0806,81800.0
2008-12-22 11:40:00,22.16,22.34,22.14,22.22,57700.0,18.0806,18.2274,18.0643,18.1295,57700.0
2008-12-22 11:50:00,22.21,22.42,22.21,22.26,69700.0,18.1214,18.2927,18.1214,18.1622,69700.0
2008-12-22 12:00:00,22.25,22.27,22.11,22.12,43900.0,18.154,18.1703,18.0398,18.0479,43900.0
2008-12-22 12:10:00,22.14,22.37,22.13,22.28,33500.0,18.0643,18.2519,18.0561,18.1785,33500.0
2008-12-22 12:20:00,22.28,22.3,22.06,22.14,40600.0,18.1785,18.1948,17.999,18.0643,40600.0
2008-12-22 12:30:00,22.15,22.15,22.03,22.07,36000.0,18.0724,18.0724,17.9745,18.0071,36000.0
2008-12-22 12:40:00,22.06,22.22,22.04,22.15,28500.0,17.999,18.1295,17.9827,18.0724,28500.0
2008-12-22 12:50:00,22.15,22.22,22.1,22.12,39000.0,18.0724,18.1295,18.0316,18.0479,39000.0
2008-12-22 13:00:00,22.12,22.25,22.08,22.09,39300.0,18.0479,18.154,18.0153,18.0235,39300.0
2008-12-22 13:10:00,22.09,22.2,22.04,22.14,55600.0,18.0235,18.1132,17.9827,18.0643,55600.0
2008-12-22 13:20:00,22.13,22.14,21.95,21.97,46000.0,18.0561,18.0643,17.9092,17.9255,46000.0
2008-12-22 13:30:00,21.96,21.97,21.82,21.87,123600.0,17.9174,17.9255,17.8032,17.844,123600.0
2008-12-22 13:40:00,21.87,21.96,21.76,21.77,48900.0,17.844,17.9174,17.7542,17.7624,48900.0
2008-12-22 13:50:00,21.77,21.91,21.75,21.85,71400.0,17.7624,17.8766,17.746,17.8276,71400.0
2008-12-22 14:00:00,21.85,21.93,21.8,21.9,63300.0,17.8276,17.8929,17.7868,17.8684,63300.0
2008-12-22 14:10:00,21.92,21.94,21.79,21.84,40200.0,17.8848,17.9011,17.7787,17.8195,40200.0
2008-12-22 14:20:00,21.85,21.86,21.54,21.64,78100.0,17.8276,17.8358,17.5747,17.6563,78100.0
2008-12-22 14:30:00,21.69,21.74,21.6,21.67,72100.0,17.6971,17.7379,17.6237,17.6808,72100.0
2008-12-22 14:40:00,21.67,21.76,21.6,21.75,90500.0,17.6808,17.7542,17.6237,17.746,90500.0
2008-12-22 14:50:00,21.75,21.75,21.41,21.41,79900.0,17.746,17.746,17.4686,17.4686,79900.0
2008-12-22 15:00:00,21.41,21.52,21.36,21.39,106600.0,17.4686,17.5584,17.4278,17.4523,106600.0
2008-12-22 15:10:00,21.39,21.43,21.29,21.33,107100.0,17.4523,17.485,17.3707,17.4034,107100.0
2008-12-22 15:20:00,21.33,21.43,21.17,21.25,103900.0,17.4034,17.485,17.2728,17.3381,103900.0
2008-12-22 15:30:00,21.26,21.66,21.26,21.64,137000.0,17.3463,17.6726,17.3463,17.6563,137000.0
2008-12-22 15:40:00,21.64,21.74,21.56,21.68,127700.0,17.6563,17.7379,17.591,17.6889,127700.0
2008-12-22 15:50:00,21.68,21.93,21.66,21.87,215800.0,17.6889,17.8929,17.6726,17.844,215800.0
2008-12-23 09:30:00,21.99,22.27,21.81,21.82,74800.0,17.9419,18.1703,17.795,17.8032,74800.0
2008-12-23 09:40:00,21.8,22.21,21.73,22.17,47600.0,17.7868,18.1214,17.7297,18.0887,47600.0
2008-12-23 09:50:00,22.19,22.25,22.04,22.2,106300.0,18.105,18.154,17.9827,18.1132,106300.0
2008-12-23 10:00:00,22.19,22.24,21.97,21.98,358800.0,18.105,18.1458,17.9255,17.9337,358800.0
2008-12-23 10:10:00,22.0,22.12,21.92,21.97,70900.0,17.95,18.0479,17.8848,17.9255,70900.0
2008-12-23 10:20:00,21.93,22.07,21.82,22.07,70900.0,17.8929,18.0071,17.8032,18.0071,70900.0
2008-12-23 10:30:00,22.07,22.17,21.94,21.99,87200.0,18.0071,18.0887,17.9011,17.9419,87200.0
2008-12-23 10:40:00,22.0,22.0,21.8,21.89,107800.0,17.95,17.95,17.7868,17.8603,107800.0
2008-12-23 10:50:00,21.89,21.9,21.75,21.78,222000.0,17.8603,17.8684,17.746,17.7705,222000.0
2008-12-23 11:00:00,21.76,21.89,21.66,21.77,65900.0,17.7542,17.8603,17.6726,17.7624,65900.0
2008-12-23 11:10:00,21.78,21.88,21.73,21.83,60000.0,17.7705,17.8521,17.7297,17.8113,60000.0
2008-12-23 11:20:00,21.83,21.83,21.57,21.6,43200.0,17.8113,17.8113,17.5992,17.6237,43200.0
2008-12-23 11:30:00,21.59,21.59,21.43,21.51,72600.0,17.6155,17.6155,17.485,17.5502,72600.0
2008-12-23 11:40:00,21.53,21.68,21.5,21.64,21200.0,17.5665,17.6889,17.5421,17.6563,21200.0
2008-12-23 11:50:00,21.65,21.67,21.39,21.4,27800.0,17.6645,17.6808,17.4523,17.4605,27800.0
2008-12-23 12:00:00,21.4,21.4,21.34,21.34,43700.0,17.4605,17.4605,17.4115,17.4115,43700.0
2008-12-23 12:10:00,21.36,21.41,21.28,21.32,66100.0,17.4278,17.4686,17.3626,17.3952,66100.0
2008-12-23 12:20:00,21.32,21.32,21.1,21.14,70200.0,17.3952,17.3952,17.2157,17.2483,70200.0
2008-12-23 12:30:00,21.14,21.14,20.71,20.79,324600.0,17.2483,17.2483,16.8975,16.9628,324600.0
2008-12-23 12:40:00,20.81,20.96,20.8,20.92,55800.0,16.9791,17.1015,16.9709,17.0688,55800.0
2008-12-23 12:50:00,20.92,21.03,20.92,20.98,23400.0,17.0688,17.1586,17.0688,17.1178,23400.0
2008-12-23 13:00:00,20.97,21.0,20.83,20.94,47400.0,17.1096,17.1341,16.9954,17.0852,47400.0
2008-12-23 13:10:00,20.95,21.13,20.95,21.02,64800.0,17.0933,17.2402,17.0933,17.1504,64800.0
2008-12-23 13:20:00,21.03,21.12,20.97,21.05,90600.0,17.1586,17.232,17.1096,17.1749,90600.0
2008-12-23 13:30:00,21.05,21.11,21.03,21.04,44700.0,17.1749,17.2239,17.1586,17.1668,44700.0
2008-12-23 13:40:00,21.04,21.09,21.02,21.05,53800.0,17.1668,17.2075,17.1504,17.1749,53800.0
2008-12-23 13:50:00,21.05,21.24,21.05,21.21,47900.0,17.1749,17.3299,17.1749,17.3055,47900.0
2008-12-23 14:00:00,21.22,21.24,21.16,21.18,53000.0,17.3136,17.3299,17.2647,17.281,53000.0
2008-12-23 14:10:00,21.17,21.26,21.15,21.24,91100.0,17.2728,17.3463,17.2565,17.3299,91100.0
2008-12-23 14:20:00,21.24,21.25,20.99,21.05,93200.0,17.3299,17.3381,17.126,17.1749,93200.0
2008-12-23 14:30:00,21.05,21.08,20.87,20.98,87800.0,17.1749,17.1994,17.028,17.1178,87800.0
2008-12-23 14:40:00,20.98,21.03,20.83,20.98,82900.0,17.1178,17.1586,16.9954,17.1178,82900.0
2008-12-23 14:50:00,20.98,21.05,20.9,21.01,100800.0,17.1178,17.1749,17.0525,17.1423,100800.0
2008-12-23 15:00:00,21.0,21.06,20.91,20.98,119800.0,17.1341,17.1831,17.0607,17.1178,119800.0
2008-12-23 15:10:00,20.97,21.07,20.95,20.95,163600.0,17.1096,17.1912,17.0933,17.0933,163600.0
2008-12-23 15:20:00,20.95,21.07,20.77,20.95,322600.0,17.0933,17.1912,16.9465,17.0933,322600.0
2008-12-23 15:30:00,20.97,21.0,20.79,20.8,85900.0,17.1096,17.1341,16.9628,16.9709,85900.0
2008-12-23 15:40:00,20.81,21.0,20.75,20.89,170700.0,16.9791,17.1341,16.9301,17.0444,170700.0
2008-12-23 15:50:00,20.89,21.02,20.82,20.94,203800.0,17.0444,17.1504,16.9873,17.0852,203800.0
2008-12-24 09:30:00,20.95,21.09,20.25,20.27,78700.0,17.0933,17.2075,16.5222,16.5385,78700.0
2008-12-24 09:40:00,20.28,20.77,20.2,20.64,45600.0,16.5467,16.9465,16.4814,16.8404,45600.0
2008-12-24 09:50:00,20.66,20.78,20.61,20.68,89400.0,16.8567,16.9546,16.8159,16.873,89400.0
2008-12-24 10:00:00,20.67,20.77,20.52,20.71,35100.0,16.8649,16.9465,16.7425,16.8975,35100.0
2008-12-24 10:10:00,20.72,20.79,20.67,20.77,27400.0,16.9057,16.9628,16.8649,16.9465,27400.0
2008-12-24 10:20:00,20.76,20.94,20.76,20.93,22400.0,16.9383,17.0852,16.9383,17.077,22400.0
2008-12-24 10:30:00,20.94,20.95,20.83,20.83,23200.0,17.0852,17.0933,16.9954,16.9954,23200.0
2008-12-24 10:40:00,20.84,20.97,20.82,20.96,13900.0,17.0036,17.1096,16.9873,17.1015,13900.0
2008-12-24 10:50:00,20.96,20.99,20.9,20.9,13700.0,17.1015,17.126,17.0525,17.0525,13700.0
2008-12-24 11:00:00,20.89,20.92,20.83,20.88,13400.0,17.0444,17.0688,16.9954,17.0362,13400.0
2008-12-24 11:10:00,20.88,20.92,20.8,20.8,16600.0,17.0362,17.0688,16.9709,16.9709,16600.0
2008-12-24 11:20:00,20.81,20.82,20.68,20.69,44200.0,16.9791,16.9873,16.873,16.8812,44200.0
2008-12-24 11:30:00,20.69,20.77,20.68,20.77,10300.0,16.8812,16.9465,16.873,16.9465,10300.0
2008-12-24 11:40:00,20.77,20.77,20.64,20.7,34800.0,16.9465,16.9465,16.8404,16.8893,34800.0
2008-12-24 11:50:00,20.7,20.78,20.68,20.73,22400.0,16.8893,16.9546,16.873,16.9138,22400.0
2008-12-24 12:00:00,20.74,20.83,20.66,20.83,72600.0,16.922,16.9954,16.8567,16.9954,72600.0
2008-12-24 12:10:00,20.83,20.9,20.77,20.9,19400.0,16.9954,17.0525,16.9465,17.0525,19400.0
2008-12-24 12:20:00,20.9,21.0,20.9,20.92,32500.0,17.0525,17.1341,17.0525,17.0688,32500.0
2008-12-24 12:30:00,20.9,20.93,20.85,20.89,23500.0,17.0525,17.077,17.0117,17.0444,23500.0
2008-12-24 12:40:00,20.89,20.91,20.74,20.8,42600.0,17.0444,17.0607,16.922,16.9709,42600.0
2008-12-24 12:50:00,20.79,20.88,20.77,20.84,71700.0,16.9628,17.0362,16.9465,17.0036,71700.0
2008-12-26 09:30:00,20.94,21.44,20.59,20.78,71900.0,17.0852,17.4931,16.7996,16.9546,71900.0
2008-12-26 09:40:00,20.79,20.82,20.57,20.67,40400.0,16.9628,16.9873,16.7833,16.8649,40400.0
2008-12-26 09:50:00,20.68,20.72,20.54,20.6,455200.0,16.873,16.9057,16.7588,16.8078,455200.0
2008-12-26 10:00:00,20.6,20.61,20.57,20.6,15400.0,16.8078,16.8159,16.7833,16.8078,15400.0
2008-12-26 10:10:00,20.6,20.6,20.55,20.57,30800.0,16.8078,16.8078,16.767,16.7833,30800.0
2008-12-26 10:20:00,20.55,20.59,20.54,20.57,21400.0,16.767,16.7996,16.7588,16.7833,21400.0
2008-12-26 10:30:00,20.57,20.62,20.47,20.52,114200.0,16.7833,16.8241,16.7017,16.7425,114200.0
2008-12-26 10:40:00,20.52,20.56,20.5,20.51,34800.0,16.7425,16.7751,16.7262,16.7343,34800.0
2008-12-26 10:50:00,20.5,20.53,20.48,20.5,28800.0,16.7262,16.7506,16.7098,16.7262,28800.0
2008-12-26 11:00:00,20.5,20.52,20.49,20.51,47400.0,16.7262,16.7425,16.718,16.7343,47400.0
2008-12-26 11:10:00,20.51,20.51,20.43,20.5,20600.0,16.7343,16.7343,16.669,16.7262,20600.0
2008-12-26 11:20:00,20.49,20.52,20.48,20.5,11400.0,16.718,16.7425,16.7098,16.7262,11400.0
2008-12-26 11:30:00,20.5,20.5,20.48,20.5,19100.0,16.7262,16.7262,16.7098,16.7262,19100.0
2008-12-26 11:40:00,20.49,20.5,20.49,20.5,7200.0,16.718,16.7262,16.718,16.7262,7200.0
2008-12-26 11:50:00,20.49,20.5,20.49,20.49,11200.0,16.718,16.7262,16.718,16.718,11200.0
2008-12-26 12:00:00,20.5,20.51,20.48,20.49,15100.0,16.7262,16.7343,16.7098,16.718,15100.0
2008-12-26 12:10:00,20.49,20.49,20.46,20.47,8700.0,16.718,16.718,16.6935,16.7017,8700.0
2008-12-26 12:20:00,20.47,20.5,20.46,20.48,13500.0,16.7017,16.7262,16.6935,16.7098,13500.0
2008-12-26 12:30:00,20.47,20.51,20.47,20.48,6200.0,16.7017,16.7343,16.7017,16.7098,6200.0
2008-12-26 12:40:00,20.48,20.49,20.45,20.46,10700.0,16.7098,16.718,16.6854,16.6935,10700.0
2008-12-26 12:50:00,20.45,20.45,20.38,20.42,12300.0,16.6854,16.6854,16.6283,16.6609,12300.0
2008-12-26 13:00:00,20.41,20.42,20.41,20.41,6900.0,16.6527,16.6609,16.6527,16.6527,6900.0
2008-12-26 13:10:00,20.42,20.42,20.41,20.42,6200.0,16.6609,16.6609,16.6527,16.6609,6200.0
2008-12-26 13:20:00,20.41,20.42,20.39,20.4,10100.0,16.6527,16.6609,16.6364,16.6446,10100.0
2008-12-26 13:30:00,20.4,20.42,20.4,20.41,16700.0,16.6446,16.6609,16.6446,16.6527,16700.0
2008-12-26 13:40:00,20.42,20.42,20.39,20.42,11900.0,16.6609,16.6609,16.6364,16.6609,11900.0
2008-12-26 13:50:00,20.42,20.42,20.4,20.4,16400.0,16.6609,16.6609,16.6446,16.6446,16400.0
2008-12-26 14:00:00,20.4,20.42,20.38,20.38,25100.0,16.6446,16.6609,16.6283,16.6283,25100.0
2008-12-26 14:10:00,20.39,20.42,20.38,20.42,8700.0,16.6364,16.6609,16.6283,16.6609,8700.0
2008-12-26 14:20:00,20.41,20.42,20.38,20.39,44000.0,16.6527,16.6609,16.6283,16.6364,44000.0
2008-12-26 14:30:00,20.4,20.42,20.39,20.4,57700.0,16.6446,16.6609,16.6364,16.6446,57700.0
2008-12-26 14:40:00,20.4,20.41,20.4,20.41,9400.0,16.6446,16.6527,16.6446,16.6527,9400.0
2008-12-26 14:50:00,20.41,20.42,20.39,20.42,25600.0,16.6527,16.6609,16.6364,16.6609,25600.0
2008-12-26 15:00:00,20.41,20.45,20.38,20.39,49100.0,16.6527,16.6854,16.6283,16.6364,49100.0
2008-12-26 15:10:00,20.4,20.51,20.37,20.48,68200.0,16.6446,16.7343,16.6201,16.7098,68200.0
2008-12-26 15:20:00,20.49,20.57,20.39,20.54,66400.0,16.718,16.7833,16.6364,16.7588,66400.0
2008-12-26 15:30:00,20.52,20.56,20.5,20.55,28600.0,16.7425,16.7751,16.7262,16.767,28600.0
2008-12-26 15:40:00,20.54,20.55,20.5,20.53,38700.0,16.7588,16.767,16.7262,16.7506,38700.0
2008-12-26 15:50:00,20.53,20.56,20.51,20.56,110500.0,16.7506,16.7751,16.7343,16.7751,110500.0
2008-12-29 09:30:00,20.55,20.6,20.28,20.34,43000.0,16.767,16.8078,16.5467,16.5956,43000.0
2008-12-29 09:40:00,20.33,20.34,19.99,20.04,59000.0,16.5875,16.5956,16.31,16.3508,59000.0
2008-12-29 09:50:00,20.04,20.08,19.95,20.0,31400.0,16.3508,16.3835,16.2774,16.3182,31400.0
2008-12-29 10:00:00,19.99,20.04,19.9,20.01,46100.0,16.31,16.3508,16.2366,16.3264,46100.0
2008-12-29 10:10:00,20.02,20.04,19.9,19.95,42300.0,16.3345,16.3508,16.2366,16.2774,42300.0
2008-12-29 10:20:00,19.93,19.93,19.78,19.82,72500.0,16.2611,16.2611,16.1387,16.1713,72500.0
2008-12-29 10:30:00,19.82,19.87,19.79,19.83,75700.0,16.1713,16.2121,16.1469,16.1795,75700.0
2008-12-29 10:40:00,19.83,19.91,19.82,19.83,69500.0,16.1795,16.2448,16.1713,16.1795,69500.0
2008-12-29 10:50:00,19.84,19.87,19.8,19.84,96800.0,16.1877,16.2121,16.155,16.1877,96800.0
2008-12-29 11:00:00,19.84,19.85,19.69,19.73,112400.0,16.1877,16.1958,16.0653,16.0979,112400.0
2008-12-29 11:10:00,19.74,19.77,19.7,19.75,45000.0,16.1061,16.1305,16.0734,16.1142,45000.0
2008-12-29 11:20:00,19.75,19.83,19.74,19.83,63800.0,16.1142,16.1795,16.1061,16.1795,63800.0
2008-12-29 11:30:00,19.82,19.94,19.82,19.9,22000.0,16.1713,16.2692,16.1713,16.2366,22000.0
2008-12-29 11:40:00,19.9,19.95,19.79,19.8,42000.0,16.2366,16.2774,16.1469,16.155,42000.0
2008-12-29 11:50:00,19.79,19.82,19.77,19.8,31000.0,16.1469,16.1713,16.1305,16.155,31000.0
2008-12-29 12:00:00,19.8,19.84,19.73,19.78,99400.0,16.155,16.1877,16.0979,16.1387,99400.0
2008-12-29 12:10:00,19.78,19.83,19.75,19.75,71000.0,16.1387,16.1795,16.1142,16.1142,71000.0
2008-12-29 12:20:00,19.75,19.8,19.74,19.75,18100.0,16.1142,16.155,16.1061,16.1142,18100.0
2008-12-29 12:30:00,19.75,19.77,19.73,19.74,45900.0,16.1142,16.1305,16.0979,16.1061,45900.0
2008-12-29 12:40:00,19.76,19.76,19.71,19.74,74300.0,16.1224,16.1224,16.0816,16.1061,74300.0
2008-12-29 12:50:00,19.74,19.77,19.7,19.72,34700.0,16.1061,16.1305,16.0734,16.0897,34700.0
2008-12-29 13:00:00,19.71,19.77,19.66,19.74,61400.0,16.0816,16.1305,16.0408,16.1061,61400.0
2008-12-29 13:10:00,19.74,19.78,19.69,19.74,46500.0,16.1061,16.1387,16.0653,16.1061,46500.0
2008-12-29 13:20:00,19.76,19.76,19.71,19.72,22600.0,16.1224,16.1224,16.0816,16.0897,22600.0
2008-12-29 13:30:00,19.73,19.79,19.72,19.78,42400.0,16.0979,16.1469,16.0897,16.1387,42400.0
2008-12-29 13:40:00,19.78,19.84,19.76,19.84,76200.0,16.1387,16.1877,16.1224,16.1877,76200.0
2008-12-29 13:50:00,19.85,19.86,19.78,19.8,80000.0,16.1958,16.204,16.1387,16.155,80000.0
2008-12-29 14:00:00,19.8,19.82,19.71,19.79,34900.0,16.155,16.1713,16.0816,16.1469,34900.0
2008-12-29 14:10:00,19.79,19.8,19.74,19.8,17400.0,16.1469,16.155,16.1061,16.155,17400.0
2008-12-29 14:20:00,19.8,19.83,19.68,19.8,67100.0,16.155,16.1795,16.0571,16.155,67100.0
2008-12-29 14:30:00,19.8,19.82,19.74,19.77,30800.0,16.155,16.1713,16.1061,16.1305,30800.0
2008-12-29 14:40:00,19.78,19.84,19.77,19.78,34200.0,16.1387,16.1877,16.1305,16.1387,34200.0
2008-12-29 14:50:00,19.79,19.8,19.71,19.79,79500.0,16.1469,16.155,16.0816,16.1469,79500.0
2008-12-29 15:00:00,19.8,19.83,19.75,19.75,129600.0,16.155,16.1795,16.1142,16.1142,129600.0
2008-12-29 15:10:00,19.75,19.81,19.69,19.71,106400.0,16.1142,16.1632,16.0653,16.0816,106400.0
2008-12-29 15:20:00,19.73,19.8,19.72,19.75,66600.0,16.0979,16.155,16.0897,16.1142,66600.0
2008-12-29 15:30:00,19.75,19.78,19.66,19.74,110400.0,16.1142,16.1387,16.0408,16.1061,110400.0
2008-12-29 15:40:00,19.75,19.86,19.74,19.76,154700.0,16.1142,16.204,16.1061,16.1224,154700.0
2008-12-29 15:50:00,19.76,19.84,19.72,19.82,205300.0,16.1224,16.1877,16.0897,16.1713,205300.0
2008-12-30 09:30:00,19.88,20.0,19.66,19.88,132900.0,16.2203,16.3182,16.0408,16.2203,132900.0
2008-12-30 09:40:00,19.88,19.95,19.84,19.89,73600.0,16.2203,16.2774,16.1877,16.2285,73600.0
2008-12-30 09:50:00,19.9,19.93,19.76,19.84,50200.0,16.2366,16.2611,16.1224,16.1877,50200.0
2008-12-30 10:00:00,19.82,19.84,19.67,19.76,96600.0,16.1713,16.1877,16.049,16.1224,96600.0
2008-12-30 10:10:00,19.76,19.84,19.73,19.84,48000.0,16.1224,16.1877,16.0979,16.1877,48000.0
2008-12-30 10:20:00,19.84,19.94,19.83,19.86,57400.0,16.1877,16.2692,16.1795,16.204,57400.0
2008-12-30 10:30:00,19.86,19.94,19.86,19.9,45300.0,16.204,16.2692,16.204,16.2366,45300.0
2008-12-30 10:40:00,19.9,19.91,19.86,19.88,39600.0,16.2366,16.2448,16.204,16.2203,39600.0
2008-12-30 10:50:00,19.87,19.88,19.79,19.84,20200.0,16.2121,16.2203,16.1469,16.1877,20200.0
2008-12-30 11:00:00,19.83,19.85,19.79,19.82,20600.0,16.1795,16.1958,16.1469,16.1713,20600.0
2008-12-30 11:10:00,19.82,19.82,19.7,19.74,25300.0,16.1713,16.1713,16.0734,16.1061,25300.0
2008-12-30 11:20:00,19.73,19.82,19.71,19.81,27500.0,16.0979,16.1713,16.0816,16.1632,27500.0
2008-12-30 11:30:00,19.81,19.86,19.81,19.85,34100.0,16.1632,16.204,16.1632,16.1958,34100.0
2008-12-30 11:40:00,19.84,19.89,19.84,19.87,66200.0,16.1877,16.2285,16.1877,16.2121,66200.0
2008-12-30 11:50:00,19.88,19.9,19.87,19.87,36700.0,16.2203,16.2366,16.2121,16.2121,36700.0
2008-12-30 12:00:00,19.88,19.9,19.83,19.83,50000.0,16.2203,16.2366,16.1795,16.1795,50000.0
2008-12-30 12:10:00,19.83,19.9,19.82,19.89,43600.0,16.1795,16.2366,16.1713,16.2285,43600.0
2008-12-30 12:20:00,19.89,19.9,19.86,19.88,42500.0,16.2285,16.2366,16.204,16.2203,42500.0
2008-12-30 12:30:00,19.88,19.89,19.77,19.77,102300.0,16.2203,16.2285,16.1305,16.1305,102300.0
2008-12-30 12:40:00,19.76,19.89,19.7,19.84,42400.0,16.1224,16.2285,16.0734,16.1877,42400.0
2008-12-30 12:50:00,19.84,19.9,19.82,19.85,43000.0,16.1877,16.2366,16.1713,16.1958,43000.0
2008-12-30 13:00:00,19.86,19.9,19.85,19.88,42800.0,16.204,16.2366,16.1958,16.2203,42800.0
2008-12-30 13:10:00,19.88,19.89,19.81,19.83,54700.0,16.2203,16.2285,16.1632,16.1795,54700.0
2008-12-30 13:20:00,19.84,19.88,19.84,19.86,93000.0,16.1877,16.2203,16.1877,16.204,93000.0
2008-12-30 13:30:00,19.87,19.87,19.75,19.78,25800.0,16.2121,16.2121,16.1142,16.1387,25800.0
2008-12-30 13:40:00,19.78,19.88,19.77,19.86,36000.0,16.1387,16.2203,16.1305,16.204,36000.0
2008-12-30 13:50:00,19.88,19.97,19.83,19.92,147600.0,16.2203,16.2937,16.1795,16.2529,147600.0
2008-12-30 14:00:00,19.92,19.94,19.82,19.83,118500.0,16.2529,16.2692,16.1713,16.1795,118500.0
2008-12-30 14:10:00,19.83,19.86,19.8,19.82,149000.0,16.1795,16.204,16.155,16.1713,149000.0
2008-12-30 14:20:00,19.84,19.9,19.84,19.88,46200.0,16.1877,16.2366,16.1877,16.2203,46200.0
2008-12-30 14:30:00,19.89,19.9,19.82,19.84,69500.0,16.2285,16.2366,16.1713,16.1877,69500.0
2008-12-30 14:40:00,19.86,19.87,19.82,19.85,78300.0,16.204,16.2121,16.1713,16.1958,78300.0
2008-12-30 14:50:00,19.85,19.86,19.83,19.86,39500.0,16.1958,16.204,16.1795,16.204,39500.0
2008-12-30 15:00:00,19.86,19.88,19.78,19.8,83800.0,16.204,16.2203,16.1387,16.155,83800.0
2008-12-30 15:10:00,19.81,19.86,19.8,19.85,56600.0,16.1632,16.204,16.155,16.1958,56600.0
2008-12-30 15:20:00,19.85,19.9,19.82,19.86,172300.0,16.1958,16.2366,16.1713,16.204,172300.0
2008-12-30 15:30:00,19.87,19.89,19.8,19.88,139400.0,16.2121,16.2285,16.155,16.2203,139400.0
2008-12-30 15:40:00,19.87,19.9,19.83,19.87,239200.0,16.2121,16.2366,16.1795,16.2121,239200.0
2008-12-30 15:50:00,19.87,20.11,19.85,20.0,402900.0,16.2121,16.408,16.1958,16.3182,402900.0
2008-12-31 09:30:00,20.03,20.35,19.6,20.11,48500.0,16.3427,16.6038,15.9918,16.408,48500.0
2008-12-31 09:40:00,20.12,20.24,20.02,20.07,68600.0,16.4161,16.514,16.3345,16.3753,68600.0
2008-12-31 09:50:00,20.09,20.12,19.94,19.95,74100.0,16.3916,16.4161,16.2692,16.2774,74100.0
2008-12-31 10:00:00,19.97,20.01,19.77,19.8,106200.0,16.2937,16.3264,16.1305,16.155,106200.0
2008-12-31 10:10:00,19.79,19.93,19.79,19.93,25300.0,16.1469,16.2611,16.1469,16.2611,25300.0
2008-12-31 10:20:00,19.93,19.93,19.81,19.9,54300.0,16.2611,16.2611,16.1632,16.2366,54300.0
2008-12-31 10:30:00,19.9,20.04,19.84,19.93,136500.0,16.2366,16.3508,16.1877,16.2611,136500.0
2008-12-31 10:40:00,19.94,19.96,19.88,19.91,74500.0,16.2692,16.2856,16.2203,16.2448,74500.0
2008-12-31 10:50:00,19.93,19.94,19.89,19.91,44300.0,16.2611,16.2692,16.2285,16.2448,44300.0
2008-12-31 11:00:00,19.93,19.93,19.89,19.92,22000.0,16.2611,16.2611,16.2285,16.2529,22000.0
2008-12-31 11:10:00,19.91,19.95,19.9,19.93,58100.0,16.2448,16.2774,16.2366,16.2611,58100.0
2008-12-31 11:20:00,19.93,19.94,19.84,19.88,101300.0,16.2611,16.2692,16.1877,16.2203,101300.0
2008-12-31 11:30:00,19.9,19.94,19.89,19.9,42000.0,16.2366,16.2692,16.2285,16.2366,42000.0
2008-12-31 11:40:00,19.9,19.92,19.87,19.9,27400.0,16.2366,16.2529,16.2121,16.2366,27400.0
2008-12-31 11:50:00,19.92,19.93,19.9,19.92,32100.0,16.2529,16.2611,16.2366,16.2529,32100.0
2008-12-31 12:00:00,19.92,19.93,19.9,19.91,62900.0,16.2529,16.2611,16.2366,16.2448,62900.0
2008-12-31 12:10:00,19.91,19.92,19.84,19.85,30200.0,16.2448,16.2529,16.1877,16.1958,30200.0
2008-12-31 12:20:00,19.85,19.86,19.79,19.86,33000.0,16.1958,16.204,16.1469,16.204,33000.0
2008-12-31 12:30:00,19.87,19.88,19.82,19.84,19900.0,16.2121,16.2203,16.1713,16.1877,19900.0
2008-12-31 12:40:00,19.84,19.89,19.82,19.88,33500.0,16.1877,16.2285,16.1713,16.2203,33500.0
2008-12-31 12:50:00,19.88,19.91,19.85,19.86,29300.0,16.2203,16.2448,16.1958,16.204,29300.0
2008-12-31 13:00:00,19.86,19.88,19.78,19.79,50300.0,16.204,16.2203,16.1387,16.1469,50300.0
2008-12-31 13:10:00,19.79,19.79,19.67,19.72,38700.0,16.1469,16.1469,16.049,16.0897,38700.0
2008-12-31 13:20:00,19.72,19.72,19.61,19.65,34000.0,16.0897,16.0897,16.0,16.0326,34000.0
2008-12-31 13:30:00,19.65,19.72,19.64,19.72,50700.0,16.0326,16.0897,16.0245,16.0897,50700.0
2008-12-31 13:40:00,19.71,19.72,19.66,19.66,46000.0,16.0816,16.0897,16.0408,16.0408,46000.0
2008-12-31 13:50:00,19.68,19.77,19.66,19.74,60900.0,16.0571,16.1305,16.0408,16.1061,60900.0
2008-12-31 14:00:00,19.75,19.85,19.74,19.83,76600.0,16.1142,16.1958,16.1061,16.1795,76600.0
2008-12-31 14:10:00,19.83,19.87,19.81,19.85,47600.0,16.1795,16.2121,16.1632,16.1958,47600.0
2008-12-31 14:20:00,19.85,19.91,19.83,19.9,55600.0,16.1958,16.2448,16.1795,16.2366,55600.0
2008-12-31 14:30:00,19.89,19.99,19.88,19.95,85200.0,16.2285,16.31,16.2203,16.2774,85200.0
2008-12-31 14:40:00,19.95,20.0,19.91,19.96,54700.0,16.2774,16.3182,16.2448,16.2856,54700.0
2008-12-31 14:50:00,19.97,20.06,19.95,20.06,39400.0,16.2937,16.3672,16.2774,16.3672,39400.0
2008-12-31 15:00:00,20.07,20.23,20.07,20.18,72800.0,16.3753,16.5059,16.3753,16.4651,72800.0
2008-12-31 15:10:00,20.19,20.24,20.09,20.14,73500.0,16.4732,16.514,16.3916,16.4324,73500.0
2008-12-31 15:20:00,20.16,20.23,20.08,20.22,87500.0,16.4488,16.5059,16.3835,16.4977,87500.0
2008-12-31 15:30:00,20.23,20.28,20.15,20.18,145400.0,16.5059,16.5467,16.4406,16.4651,145400.0
2008-12-31 15:40:00,20.19,20.25,20.02,20.02,247000.0,16.4732,16.5222,16.3345,16.3345,247000.0
2008-12-31 15:50:00,20.02,20.23,19.96,20.13,272400.0,16.3345,16.5059,16.2856,16.4243,272400.0
2009-01-02 09:30:00,20.66,20.66,19.83,20.27,81100.0,16.8567,16.8567,16.1795,16.5385,81100.0
2009-01-02 09:40:00,20.26,20.54,20.18,20.53,81100.0,16.5303,16.7588,16.4651,16.7506,81100.0
2009-01-02 09:50:00,20.51,20.54,20.3,20.39,112500.0,16.7343,16.7588,16.563,16.6364,112500.0
2009-01-02 10:00:00,20.4,20.58,20.34,20.55,657900.0,16.6446,16.7914,16.5956,16.767,657900.0
2009-01-02 10:10:00,20.55,20.75,20.53,20.58,65200.0,16.767,16.9301,16.7506,16.7914,65200.0
2009-01-02 10:20:00,20.6,20.74,20.58,20.72,60700.0,16.8078,16.922,16.7914,16.9057,60700.0
2009-01-02 10:30:00,20.74,21.03,20.73,21.03,84600.0,16.922,17.1586,16.9138,17.1586,84600.0
2009-01-02 10:40:00,21.02,21.06,20.78,20.97,50500.0,17.1504,17.1831,16.9546,17.1096,50500.0
2009-01-02 10:50:00,20.97,21.04,20.91,21.02,69000.0,17.1096,17.1668,17.0607,17.1504,69000.0
2009-01-02 11:00:00,21.02,21.17,20.93,21.17,71200.0,17.1504,17.2728,17.077,17.2728,71200.0
2009-01-02 11:10:00,21.17,21.17,21.0,21.14,74300.0,17.2728,17.2728,17.1341,17.2483,74300.0
2009-01-02 11:20:00,21.15,21.32,21.15,21.29,66500.0,17.2565,17.3952,17.2565,17.3707,66500.0
2009-01-02 11:30:00,21.3,21.36,21.19,21.29,80300.0,17.3789,17.4278,17.2891,17.3707,80300.0
2009-01-02 11:40:00,21.3,21.31,21.19,21.27,22200.0,17.3789,17.387,17.2891,17.3544,22200.0
2009-01-02 11:50:00,21.28,21.33,21.25,21.29,57500.0,17.3626,17.4034,17.3381,17.3707,57500.0
2009-01-02 12:00:00,21.29,21.4,21.19,21.22,71900.0,17.3707,17.4605,17.2891,17.3136,71900.0
2009-01-02 12:10:00,21.21,21.22,21.08,21.14,38200.0,17.3055,17.3136,17.1994,17.2483,38200.0
2009-01-02 12:20:00,21.14,21.29,21.12,21.24,46800.0,17.2483,17.3707,17.232,17.3299,46800.0
2009-01-02 12:30:00,21.24,21.36,21.2,21.34,35200.0,17.3299,17.4278,17.2973,17.4115,35200.0
2009-01-02 12:40:00,21.32,21.38,21.23,21.3,32100.0,17.3952,17.4442,17.3218,17.3789,32100.0
2009-01-02 12:50:00,21.31,21.33,21.21,21.23,31200.0,17.387,17.4034,17.3055,17.3218,31200.0
2009-01-02 13:00:00,21.22,21.3,21.19,21.3,34600.0,17.3136,17.3789,17.2891,17.3789,34600.0
2009-01-02 13:10:00,21.31,21.46,21.28,21.3,36100.0,17.387,17.5094,17.3626,17.3789,36100.0
2009-01-02 13:20:00,21.3,21.48,21.27,21.45,73400.0,17.3789,17.5258,17.3544,17.5013,73400.0
2009-01-02 13:30:00,21.46,21.69,21.43,21.67,75300.0,17.5094,17.6971,17.485,17.6808,75300.0
2009-01-02 13:40:00,21.67,21.84,21.67,21.79,102600.0,17.6808,17.8195,17.6808,17.7787,102600.0
2009-01-02 13:50:00,21.8,21.86,21.68,21.82,88800.0,17.7868,17.8358,17.6889,17.8032,88800.0
2009-01-02 14:00:00,21.81,21.83,21.59,21.69,116900.0,17.795,17.8113,17.6155,17.6971,116900.0
2009-01-02 14:10:00,21.7,21.72,21.6,21.62,66500.0,17.7053,17.7216,17.6237,17.64,66500.0
2009-01-02 14:20:00,21.62,21.73,21.6,21.73,76900.0,17.64,17.7297,17.6237,17.7297,76900.0
2009-01-02 14:30:00,21.73,21.75,21.61,21.68,63400.0,17.7297,17.746,17.6318,17.6889,63400.0
2009-01-02 14:40:00,21.68,21.78,21.6,21.72,70700.0,17.6889,17.7705,17.6237,17.7216,70700.0
2009-01-02 14:50:00,21.72,21.92,21.68,21.91,78000.0,17.7216,17.8848,17.6889,17.8766,78000.0
2009-01-02 15:00:00,21.9,22.03,21.87,21.91,111900.0,17.8684,17.9745,17.844,17.8766,111900.0
2009-01-02 15:10:00,21.92,22.02,21.87,21.97,134700.0,17.8848,17.9663,17.844,17.9255,134700.0
2009-01-02 15:20:00,21.96,22.16,21.91,22.13,151900.0,17.9174,18.0806,17.8766,18.0561,151900.0
2009-01-02 15:30:00,22.14,22.23,21.97,22.23,136500.0,18.0643,18.1377,17.9255,18.1377,136500.0
2009-01-02 15:40:00,22.22,22.55,22.2,22.4,321100.0,18.1295,18.3988,18.1132,18.2764,321100.0
2009-01-02 15:50:00,22.4,22.46,22.02,22.07,315200.0,18.2764,18.3253,17.9663,18.0071,315200.0
2009-01-05 09:30:00,21.94,22.0,21.57,21.6,93700.0,17.9011,17.95,17.5992,17.6237,93700.0
2009-01-05 09:40:00,21.63,21.72,21.43,21.58,54700.0,17.6481,17.7216,17.485,17.6073,54700.0
2009-01-05 09:50:00,21.58,21.62,21.37,21.46,54100.0,17.6073,17.64,17.436,17.5094,54100.0
2009-01-05 10:00:00,21.49,21.68,21.46,21.68,55600.0,17.5339,17.6889,17.5094,17.6889,55600.0
2009-01-05 10:10:00,21.68,21.75,21.6,21.66,66100.0,17.6889,17.746,17.6237,17.6726,66100.0
2009-01-05 10:20:00,21.66,21.76,21.62,21.66,77600.0,17.6726,17.7542,17.64,17.6726,77600.0
2009-01-05 10:30:00,21.65,21.95,21.6,21.94,80700.0,17.6645,17.9092,17.6237,17.9011,80700.0
2009-01-05 10:40:00,21.95,22.18,21.95,22.16,56500.0,17.9092,18.0969,17.9092,18.0806,56500.0
2009-01-05 10:50:00,22.17,22.34,22.17,22.22,83000.0,18.0887,18.2274,18.0887,18.1295,83000.0
2009-01-05 11:00:00,22.23,22.29,22.16,22.29,29100.0,18.1377,18.1866,18.0806,18.1866,29100.0
2009-01-05 11:10:00,22.29,22.3,22.22,22.27,58200.0,18.1866,18.1948,18.1295,18.1703,58200.0
2009-01-05 11:20:00,22.27,22.29,22.18,22.19,60500.0,18.1703,18.1866,18.0969,18.105,60500.0
2009-01-05 11:30:00,22.19,22.19,22.02,22.07,118900.0,18.105,18.105,17.9663,18.0071,118900.0
2009-01-05 11:40:00,22.08,22.17,21.97,22.16,56500.0,18.0153,18.0887,17.9255,18.0806,56500.0
2009-01-05 11:50:00,22.17,22.17,21.9,21.9,62200.0,18.0887,18.0887,17.8684,17.8684,62200.0
2009-01-05 12:00:00,21.9,22.04,21.86,22.03,40200.0,17.8684,17.9827,17.8358,17.9745,40200.0
2009-01-05 12:10:00,22.05,22.14,22.01,22.11,53700.0,17.9908,18.0643,17.9582,18.0398,53700.0
2009-01-05 12:20:00,22.12,22.13,21.97,21.98,39600.0,18.0479,18.0561,17.9255,17.9337,39600.0
2009-01-05 12:30:00,21.98,21.99,21.88,21.88,41700.0,17.9337,17.9419,17.8521,17.8521,41700.0
2009-01-05 12:40:00,21.88,21.94,21.82,21.87,53600.0,17.8521,17.9011,17.8032,17.844,53600.0
2009-01-05 12:50:00,21.87,21.99,21.83,21.97,46800.0,17.844,17.9419,17.8113,17.9255,46800.0
2009-01-05 13:00:00,21.96,22.04,21.88,21.9,73900.0,17.9174,17.9827,17.8521,17.8684,73900.0
2009-01-05 13:10:00,21.89,21.92,21.82,21.88,56400.0,17.8603,17.8848,17.8032,17.8521,56400.0
2009-01-05 13:20:00,21.87,22.11,21.86,21.91,108500.0,17.844,18.0398,17.8358,17.8766,108500.0
2009-01-05 13:30:00,21.91,22.03,21.88,21.97,61300.0,17.8766,17.9745,17.8521,17.9255,61300.0
2009-01-05 13:40:00,21.96,22.04,21.9,21.96,88500.0,17.9174,17.9827,17.8684,17.9174,88500.0
2009-01-05 13:50:00,21.96,22.08,21.9,21.92,117200.0,17.9174,18.0153,17.8684,17.8848,117200.0
2009-01-05 14:00:00,21.91,21.97,21.88,21.93,109400.0,17.8766,17.9255,17.8521,17.8929,109400.0
2009-01-05 14:10:00,21.93,21.95,21.83,21.86,51600.0,17.8929,17.9092,17.8113,17.8358,51600.0
2009-01-05 14:20:00,21.86,21.92,21.75,21.88,74700.0,17.8358,17.8848,17.746,17.8521,74700.0
2009-01-05 14:30:00,21.87,21.91,21.77,21.81,86900.0,17.844,17.8766,17.7624,17.795,86900.0
2009-01-05 14:40:00,21.82,21.88,21.64,21.69,110400.0,17.8032,17.8521,17.6563,17.6971,110400.0
2009-01-05 14:50:00,21.73,21.83,21.61,21.83,42300.0,17.7297,17.8113,17.6318,17.8113,42300.0
2009-01-05 15:00:00,21.81,22.03,21.81,21.92,132400.0,17.795,17.9745,17.795,17.8848,132400.0
2009-01-05 15:10:00,21.94,22.02,21.83,21.9,59400.0,17.9011,17.9663,17.8113,17.8684,59400.0
2009-01-05 15:20:00,21.9,22.0,21.87,21.93,101900.0,17.8684,17.95,17.844,17.8929,101900.0
2009-01-05 15:30:00,21.93,22.11,21.88,21.98,176300.0,17.8929,18.0398,17.8521,17.9337,176300.0
2009-01-05 15:40:00,22.0,22.34,21.99,22.14,316000.0,17.95,18.2274,17.9419,18.0643,316000.0
2009-01-05 15:50:00,22.15,22.33,22.12,22.2,356900.0,18.0724,18.2193,18.0479,18.1132,356900.0
2009-01-06 09:30:00,22.34,22.68,22.27,22.5,114300.0,18.2274,18.5048,18.1703,18.358,114300.0
2009-01-06 09:40:00,22.49,22.72,22.45,22.65,173000.0,18.3498,18.5375,18.3172,18.4804,173000.0
2009-01-06 09:50:00,22.64,22.72,22.49,22.72,131300.0,18.4722,18.5375,18.3498,18.5375,131300.0
2009-01-06 10:00:00,22.7,22.76,22.51,22.6,166200.0,18.5212,18.5701,18.3661,18.4396,166200.0
2009-01-06 10:10:00,22.6,22.7,22.49,22.55,160200.0,18.4396,18.5212,18.3498,18.3988,160200.0
2009-01-06 10:20:00,22.57,22.6,22.3,22.35,56300.0,18.4151,18.4396,18.1948,18.2356,56300.0
2009-01-06 10:30:00,22.35,22.5,22.34,22.48,60500.0,18.2356,18.358,18.2274,18.3417,60500.0
2009-01-06 10:40:00,22.48,22.55,22.48,22.51,31700.0,18.3417,18.3988,18.3417,18.3661,31700.0
2009-01-06 10:50:00,22.51,22.53,22.37,22.43,45500.0,18.3661,18.3825,18.2519,18.3009,45500.0
2009-01-06 11:00:00,22.42,22.45,22.27,22.41,53700.0,18.2927,18.3172,18.1703,18.2845,53700.0
2009-01-06 11:10:00,22.41,22.65,22.41,22.64,42900.0,18.2845,18.4804,18.2845,18.4722,42900.0
2009-01-06 11:20:00,22.64,22.72,22.61,22.72,39000.0,18.4722,18.5375,18.4477,18.5375,39000.0
2009-01-06 11:30:00,22.73,22.81,22.68,22.8,25200.0,18.5456,18.6109,18.5048,18.6028,25200.0
2009-01-06 11:40:00,22.79,22.89,22.77,22.83,34300.0,18.5946,18.6762,18.5783,18.6272,34300.0
2009-01-06 11:50:00,22.84,22.87,22.79,22.82,24500.0,18.6354,18.6599,18.5946,18.6191,24500.0
2009-01-06 12:00:00,22.83,22.93,22.76,22.9,18900.0,18.6272,18.7088,18.5701,18.6843,18900.0
2009-01-06 12:10:00,22.92,22.95,22.73,22.74,86200.0,18.7007,18.7251,18.5456,18.5538,86200.0
2009-01-06 12:20:00,22.75,22.77,22.51,22.62,85100.0,18.562,18.5783,18.3661,18.4559,85100.0
2009-01-06 12:30:00,22.61,22.8,22.57,22.77,44600.0,18.4477,18.6028,18.4151,18.5783,44600.0
2009-01-06 12:40:00,22.77,22.8,22.64,22.73,14100.0,18.5783,18.6028,18.4722,18.5456,14100.0
2009-01-06 12:50:00,22.73,22.84,22.73,22.84,22800.0,18.5456,18.6354,18.5456,18.6354,22800.0
2009-01-06 13:00:00,22.83,22.83,22.66,22.74,34400.0,18.6272,18.6272,18.4885,18.5538,34400.0
2009-01-06 13:10:00,22.73,22.77,22.6,22.6,12100.0,18.5456,18.5783,18.4396,18.4396,12100.0
2009-01-06 13:20:00,22.6,22.73,22.53,22.73,20100.0,18.4396,18.5456,18.3825,18.5456,20100.0
2009-01-06 13:30:00,22.73,22.83,22.67,22.75,34000.0,18.5456,18.6272,18.4967,18.562,34000.0
2009-01-06 13:40:00,22.75,22.81,22.73,22.74,52400.0,18.562,18.6109,18.5456,18.5538,52400.0
2009-01-06 13:50:00,22.75,22.82,22.68,22.73,52200.0,18.562,18.6191,18.5048,18.5456,52200.0
2009-01-06 14:00:00,22.72,22.82,22.66,22.8,38700.0,18.5375,18.6191,18.4885,18.6028,38700.0
2009-01-06 14:10:00,22.82,23.03,22.76,23.0,74100.0,18.6191,18.7904,18.5701,18.7659,74100.0
2009-01-06 14:20:00,23.01,23.04,22.85,22.87,84100.0,18.7741,18.7986,18.6435,18.6599,84100.0
2009-01-06 14:30:00,22.9,23.13,22.9,23.13,73800.0,18.6843,18.872,18.6843,18.872,73800.0
2009-01-06 14:40:00,23.11,23.31,23.09,23.23,55100.0,18.8557,19.0189,18.8394,18.9536,55100.0
2009-01-06 14:50:00,23.23,23.34,23.14,23.29,73800.0,18.9536,19.0433,18.8802,19.0025,73800.0
2009-01-06 15:00:00,23.28,23.44,23.23,23.25,132700.0,18.9944,19.1249,18.9536,18.9699,132700.0
2009-01-06 15:10:00,23.24,23.27,23.04,23.19,165100.0,18.9618,18.9862,18.7986,18.921,165100.0
2009-01-06 15:20:00,23.19,23.2,23.0,23.0,171200.0,18.921,18.9291,18.7659,18.7659,171200.0
2009-01-06 15:30:00,23.0,23.1,22.95,22.99,404200.0,18.7659,18.8475,18.7251,18.7578,404200.0
2009-01-06 15:40:00,23.02,23.22,22.93,22.98,185700.0,18.7823,18.9454,18.7088,18.7496,185700.0
2009-01-06 15:50:00,23.0,23.11,22.9,23.0,301300.0,18.7659,18.8557,18.6843,18.7659,301300.0
2009-01-07 09:30:00,22.6,22.7,22.47,22.59,55900.0,18.4396,18.5212,18.3335,18.4314,55900.0
2009-01-07 09:40:00,22.59,22.7,22.48,22.7,39800.0,18.4314,18.5212,18.3417,18.5212,39800.0
2009-01-07 09:50:00,22.7,22.85,22.61,22.81,69800.0,18.5212,18.6435,18.4477,18.6109,69800.0
2009-01-07 10:00:00,22.83,22.87,22.73,22.76,63000.0,18.6272,18.6599,18.5456,18.5701,63000.0
2009-01-07 10:10:00,22.77,22.79,22.54,22.67,72000.0,18.5783,18.5946,18.3906,18.4967,72000.0
2009-01-07 10:20:00,22.68,22.74,22.58,22.72,107200.0,18.5048,18.5538,18.4233,18.5375,107200.0
2009-01-07 10:30:00,22.73,22.81,22.65,22.69,99800.0,18.5456,18.6109,18.4804,18.513,99800.0
2009-01-07 10:40:00,22.72,22.74,22.53,22.54,83300.0,18.5375,18.5538,18.3825,18.3906,83300.0
2009-01-07 10:50:00,22.55,22.56,22.46,22.52,52700.0,18.3988,18.4069,18.3253,18.3743,52700.0
2009-01-07 11:00:00,22.51,22.64,22.48,22.55,48700.0,18.3661,18.4722,18.3417,18.3988,48700.0
2009-01-07 11:10:00,22.56,22.76,22.54,22.67,55200.0,18.4069,18.5701,18.3906,18.4967,55200.0
2009-01-07 11:20:00,22.64,22.87,22.55,22.78,105800.0,18.4722,18.6599,18.3988,18.5864,105800.0
2009-01-07 11:30:00,22.78,22.86,22.75,22.81,30400.0,18.5864,18.6517,18.562,18.6109,30400.0
2009-01-07 11:40:00,22.81,23.03,22.81,23.03,31600.0,18.6109,18.7904,18.6109,18.7904,31600.0
2009-01-07 11:50:00,23.01,23.05,22.95,22.97,38400.0,18.7741,18.8067,18.7251,18.7415,38400.0
2009-01-07 12:00:00,22.96,22.99,22.88,22.89,42700.0,18.7333,18.7578,18.668,18.6762,42700.0
2009-01-07 12:10:00,22.88,22.89,22.79,22.84,20400.0,18.668,18.6762,18.5946,18.6354,20400.0
2009-01-07 12:20:00,22.84,22.84,22.68,22.74,26600.0,18.6354,18.6354,18.5048,18.5538,26600.0
2009-01-07 12:30:00,22.74,22.8,22.71,22.8,22000.0,18.5538,18.6028,18.5293,18.6028,22000.0
2009-01-07 12:40:00,22.79,22.8,22.72,22.75,13500.0,18.5946,18.6028,18.5375,18.562,13500.0
2009-01-07 12:50:00,22.75,22.75,22.66,22.7,21900.0,18.562,18.562,18.4885,18.5212,21900.0
2009-01-07 13:00:00,22.69,22.7,22.58,22.63,17200.0,18.513,18.5212,18.4233,18.464,17200.0
2009-01-07 13:10:00,22.63,22.69,22.6,22.67,20400.0,18.464,18.513,18.4396,18.4967,20400.0
2009-01-07 13:20:00,22.67,22.82,22.65,22.77,88600.0,18.4967,18.6191,18.4804,18.5783,88600.0
2009-01-07 13:30:00,22.77,22.94,22.73,22.87,71700.0,18.5783,18.717,18.5456,18.6599,71700.0
2009-01-07 13:40:00,22.87,22.9,22.8,22.84,106100.0,18.6599,18.6843,18.6028,18.6354,106100.0
2009-01-07 13:50:00,22.83,22.86,22.71,22.77,41400.0,18.6272,18.6517,18.5293,18.5783,41400.0
2009-01-07 14:00:00,22.76,22.81,22.7,22.77,62500.0,18.5701,18.6109,18.5212,18.5783,62500.0
2009-01-07 14:10:00,22.78,22.9,22.73,22.75,62600.0,18.5864,18.6843,18.5456,18.562,62600.0
2009-01-07 14:20:00,22.75,22.82,22.7,22.76,55800.0,18.562,18.6191,18.5212,18.5701,55800.0
2009-01-07 14:30:00,22.75,22.78,22.6,22.63,75800.0,18.562,18.5864,18.4396,18.464,75800.0
2009-01-07 14:40:00,22.63,22.7,22.55,22.61,97100.0,18.464,18.5212,18.3988,18.4477,97100.0
2009-01-07 14:50:00,22.61,22.69,22.56,22.61,53300.0,18.4477,18.513,18.4069,18.4477,53300.0
2009-01-07 15:00:00,22.61,22.65,22.55,22.59,93900.0,18.4477,18.4804,18.3988,18.4314,93900.0
2009-01-07 15:10:00,22.61,22.65,22.49,22.64,81600.0,18.4477,18.4804,18.3498,18.4722,81600.0
2009-01-07 15:20:00,22.65,22.76,22.57,22.66,66800.0,18.4804,18.5701,18.4151,18.4885,66800.0
2009-01-07 15:30:00,22.64,22.74,22.59,22.62,58200.0,18.4722,18.5538,18.4314,18.4559,58200.0
2009-01-07 15:40:00,22.59,22.68,22.57,22.67,121200.0,18.4314,18.5048,18.4151,18.4967,121200.0
2009-01-07 15:50:00,22.67,22.76,22.61,22.68,326800.0,18.4967,18.5701,18.4477,18.5048,326800.0
2009-01-08 09:30:00,22.58,22.67,21.87,22.06,67300.0,18.4233,18.4967,17.844,17.999,67300.0
2009-01-08 09:40:00,22.02,22.1,21.83,21.95,103800.0,17.9663,18.0316,17.8113,17.9092,103800.0
2009-01-08 09:50:00,21.95,22.15,21.83,22.0,68700.0,17.9092,18.0724,17.8113,17.95,68700.0
2009-01-08 10:00:00,22.0,22.11,21.97,22.0,109900.0,17.95,18.0398,17.9255,17.95,109900.0
2009-01-08 10:10:00,22.0,22.18,21.98,22.17,89100.0,17.95,18.0969,17.9337,18.0887,89100.0
2009-01-08 10:20:00,22.17,22.21,21.99,22.16,66700.0,18.0887,18.1214,17.9419,18.0806,66700.0
2009-01-08 10:30:00,22.13,22.37,22.13,22.3,77300.0,18.0561,18.2519,18.0561,18.1948,77300.0
2009-01-08 10:40:00,22.31,22.63,22.29,22.47,135600.0,18.203,18.464,18.1866,18.3335,135600.0
2009-01-08 10:50:00,22.46,22.51,22.27,22.3,72600.0,18.3253,18.3661,18.1703,18.1948,72600.0
2009-01-08 11:00:00,22.29,22.52,22.29,22.36,95200.0,18.1866,18.3743,18.1866,18.2438,95200.0
2009-01-08 11:10:00,22.35,22.37,22.23,22.32,46600.0,18.2356,18.2519,18.1377,18.2111,46600.0
2009-01-08 11:20:00,22.31,22.45,22.23,22.32,89200.0,18.203,18.3172,18.1377,18.2111,89200.0
2009-01-08 11:30:00,22.32,22.39,22.26,22.37,53900.0,18.2111,18.2682,18.1622,18.2519,53900.0
2009-01-08 11:40:00,22.37,22.4,22.28,22.34,28100.0,18.2519,18.2764,18.1785,18.2274,28100.0
2009-01-08 11:50:00,22.34,22.34,22.2,22.22,47000.0,18.2274,18.2274,18.1132,18.1295,47000.0
2009-01-08 12:00:00,22.23,22.27,22.11,22.26,52000.0,18.1377,18.1703,18.0398,18.1622,52000.0
2009-01-08 12:10:00,22.26,22.43,22.26,22.32,62900.0,18.1622,18.3009,18.1622,18.2111,62900.0
2009-01-08 12:20:00,22.33,22.42,22.23,22.26,70800.0,18.2193,18.2927,18.1377,18.1622,70800.0
2009-01-08 12:30:00,22.26,22.36,22.18,22.18,49300.0,18.1622,18.2438,18.0969,18.0969,49300.0
2009-01-08 12:40:00,22.19,22.39,22.16,22.38,37500.0,18.105,18.2682,18.0806,18.2601,37500.0
2009-01-08 12:50:00,22.38,22.4,22.28,22.3,112700.0,18.2601,18.2764,18.1785,18.1948,112700.0
2009-01-08 13:00:00,22.28,22.32,22.21,22.27,57500.0,18.1785,18.2111,18.1214,18.1703,57500.0
2009-01-08 13:10:00,22.27,22.3,22.23,22.24,61500.0,18.1703,18.1948,18.1377,18.1458,61500.0
2009-01-08 13:20:00,22.23,22.35,22.22,22.25,70500.0,18.1377,18.2356,18.1295,18.154,70500.0
2009-01-08 13:30:00,22.25,22.4,22.24,22.32,79300.0,18.154,18.2764,18.1458,18.2111,79300.0
2009-01-08 13:40:00,22.32,22.35,22.18,22.24,135900.0,18.2111,18.2356,18.0969,18.1458,135900.0
2009-01-08 13:50:00,22.24,22.35,22.17,22.35,88200.0,18.1458,18.2356,18.0887,18.2356,88200.0
2009-01-08 14:00:00,22.36,22.49,22.3,22.45,61600.0,18.2438,18.3498,18.1948,18.3172,61600.0
2009-01-08 14:10:00,22.46,22.48,22.33,22.33,65400.0,18.3253,18.3417,18.2193,18.2193,65400.0
2009-01-08 14:20:00,22.34,22.43,22.26,22.26,74700.0,18.2274,18.3009,18.1622,18.1622,74700.0
2009-01-08 14:30:00,22.27,22.45,22.21,22.45,124800.0,18.1703,18.3172,18.1214,18.3172,124800.0
2009-01-08 14:40:00,22.46,22.58,22.39,22.48,58100.0,18.3253,18.4233,18.2682,18.3417,58100.0
2009-01-08 14:50:00,22.47,22.68,22.46,22.62,62500.0,18.3335,18.5048,18.3253,18.4559,62500.0
2009-01-08 15:00:00,22.63,22.72,22.49,22.49,81300.0,18.464,18.5375,18.3498,18.3498,81300.0
2009-01-08 15:10:00,22.47,22.52,22.36,22.38,80200.0,18.3335,18.3743,18.2438,18.2601,80200.0
2009-01-08 15:20:00,22.38,22.52,22.3,22.47,91400.0,18.2601,18.3743,18.1948,18.3335,91400.0
2009-01-08 15:30:00,22.46,22.5,22.4,22.46,134400.0,18.3253,18.358,18.2764,18.3253,134400.0
2009-01-08 15:40:00,22.47,22.65,22.46,22.62,210100.0,18.3335,18.4804,18.3253,18.4559,210100.0
2009-01-08 15:50:00,22.63,22.72,22.54,22.66,305200.0,18.464,18.5375,18.3906,18.4885,305200.0
2009-01-09 09:30:00,22.76,23.03,22.36,22.8,126700.0,18.5701,18.7904,18.2438,18.6028,126700.0
2009-01-09 09:40:00,22.8,22.93,22.52,22.56,129800.0,18.6028,18.7088,18.3743,18.4069,129800.0
2009-01-09 09:50:00,22.56,22.71,22.42,22.57,105200.0,18.4069,18.5293,18.2927,18.4151,105200.0
2009-01-09 10:00:00,22.57,22.86,22.5,22.83,144600.0,18.4151,18.6517,18.358,18.6272,144600.0
2009-01-09 10:10:00,22.82,22.99,22.79,22.95,122300.0,18.6191,18.7578,18.5946,18.7251,122300.0
2009-01-09 10:20:00,22.94,23.14,22.94,23.0,90900.0,18.717,18.8802,18.717,18.7659,90900.0
2009-01-09 10:30:00,22.99,23.05,22.89,23.0,128500.0,18.7578,18.8067,18.6762,18.7659,128500.0
2009-01-09 10:40:00,23.01,23.1,22.98,23.03,64700.0,18.7741,18.8475,18.7496,18.7904,64700.0
2009-01-09 10:50:00,23.04,23.07,22.96,23.03,75300.0,18.7986,18.823,18.7333,18.7904,75300.0
2009-01-09 11:00:00,23.02,23.06,23.0,23.0,48000.0,18.7823,18.8149,18.7659,18.7659,48000.0
2009-01-09 11:10:00,23.0,23.03,23.0,23.01,123100.0,18.7659,18.7904,18.7659,18.7741,123100.0
2009-01-09 11:20:00,23.01,23.13,23.0,23.0,128200.0,18.7741,18.872,18.7659,18.7659,128200.0
2009-01-09 11:30:00,23.01,23.03,22.9,22.9,107000.0,18.7741,18.7904,18.6843,18.6843,107000.0
2009-01-09 11:40:00,22.91,23.01,22.88,22.97,82900.0,18.6925,18.7741,18.668,18.7415,82900.0
2009-01-09 11:50:00,22.96,22.97,22.89,22.91,138000.0,18.7333,18.7415,18.6762,18.6925,138000.0
2009-01-09 12:00:00,22.9,23.05,22.87,23.05,40900.0,18.6843,18.8067,18.6599,18.8067,40900.0
2009-01-09 12:10:00,23.06,23.09,23.02,23.02,24700.0,18.8149,18.8394,18.7823,18.7823,24700.0
2009-01-09 12:20:00,23.03,23.08,23.0,23.05,48200.0,18.7904,18.8312,18.7659,18.8067,48200.0
2009-01-09 12:30:00,23.05,23.16,23.01,23.09,45100.0,18.8067,18.8965,18.7741,18.8394,45100.0
2009-01-09 12:40:00,23.09,23.11,23.0,23.01,31300.0,18.8394,18.8557,18.7659,18.7741,31300.0
2009-01-09 12:50:00,23.01,23.14,23.0,23.11,49200.0,18.7741,18.8802,18.7659,18.8557,49200.0
2009-01-09 13:00:00,23.1,23.17,22.98,23.01,96200.0,18.8475,18.9046,18.7496,18.7741,96200.0
2009-01-09 13:10:00,23.0,23.08,22.96,23.05,66400.0,18.7659,18.8312,18.7333,18.8067,66400.0
2009-01-09 13:20:00,23.04,23.14,23.03,23.07,47400.0,18.7986,18.8802,18.7904,18.823,47400.0
2009-01-09 13:30:00,23.07,23.13,23.0,23.06,52400.0,18.823,18.872,18.7659,18.8149,52400.0
2009-01-09 13:40:00,23.07,23.12,23.03,23.06,32400.0,18.823,18.8638,18.7904,18.8149,32400.0
2009-01-09 13:50:00,23.06,23.08,23.03,23.08,50500.0,18.8149,18.8312,18.7904,18.8312,50500.0
2009-01-09 14:00:00,23.07,23.25,23.07,23.2,49500.0,18.823,18.9699,18.823,18.9291,49500.0
2009-01-09 14:10:00,23.2,23.21,23.12,23.19,36700.0,18.9291,18.9373,18.8638,18.921,36700.0
2009-01-09 14:20:00,23.19,23.21,23.15,23.2,64600.0,18.921,18.9373,18.8883,18.9291,64600.0
2009-01-09 14:30:00,23.19,23.35,23.17,23.26,104100.0,18.921,19.0515,18.9046,18.9781,104100.0
2009-01-09 14:40:00,23.26,23.34,23.15,23.18,136100.0,18.9781,19.0433,18.8883,18.9128,136100.0
2009-01-09 14:50:00,23.18,23.23,23.13,23.17,62900.0,18.9128,18.9536,18.872,18.9046,62900.0
2009-01-09 15:00:00,23.17,23.3,23.13,23.2,140100.0,18.9046,19.0107,18.872,18.9291,140100.0
2009-01-09 15:10:00,23.2,23.29,23.19,23.21,175300.0,18.9291,19.0025,18.921,18.9373,175300.0
2009-01-09 15:20:00,23.21,23.23,23.02,23.2,97300.0,18.9373,18.9536,18.7823,18.9291,97300.0
2009-01-09 15:30:00,23.2,23.29,23.17,23.27,117100.0,18.9291,19.0025,18.9046,18.9862,117100.0
2009-01-09 15:40:00,23.24,23.26,23.11,23.12,258100.0,18.9618,18.9781,18.8557,18.8638,258100.0
2009-01-09 15:50:00,23.13,23.18,22.97,23.05,379500.0,18.872,18.9128,18.7415,18.8067,379500.0
2009-01-12 09:30:00,22.91,23.03,22.67,22.84,88700.0,18.6925,18.7904,18.4967,18.6354,88700.0
2009-01-12 09:40:00,22.84,23.0,22.74,22.99,98800.0,18.6354,18.7659,18.5538,18.7578,98800.0
2009-01-12 09:50:00,23.0,23.02,22.82,22.95,70900.0,18.7659,18.7823,18.6191,18.7251,70900.0
2009-01-12 10:00:00,22.95,22.97,22.75,22.83,90700.0,18.7251,18.7415,18.562,18.6272,90700.0
2009-01-12 10:10:00,22.83,22.94,22.78,22.81,64900.0,18.6272,18.717,18.5864,18.6109,64900.0
2009-01-12 10:20:00,22.78,22.83,22.56,22.7,72400.0,18.5864,18.6272,18.4069,18.5212,72400.0
2009-01-12 10:30:00,22.7,22.8,22.69,22.73,52600.0,18.5212,18.6028,18.513,18.5456,52600.0
2009-01-12 10:40:00,22.74,22.83,22.71,22.71,35500.0,18.5538,18.6272,18.5293,18.5293,35500.0
2009-01-12 10:50:00,22.7,22.78,22.67,22.72,77800.0,18.5212,18.5864,18.4967,18.5375,77800.0
2009-01-12 11:00:00,22.72,22.77,22.69,22.71,76100.0,18.5375,18.5783,18.513,18.5293,76100.0
2009-01-12 11:10:00,22.71,22.78,22.69,22.74,72200.0,18.5293,18.5864,18.513,18.5538,72200.0
2009-01-12 11:20:00,22.74,22.78,22.7,22.73,44600.0,18.5538,18.5864,18.5212,18.5456,44600.0
2009-01-12 11:30:00,22.73,22.75,22.66,22.74,89000.0,18.5456,18.562,18.4885,18.5538,89000.0
2009-01-12 11:40:00,22.75,22.89,22.73,22.84,80100.0,18.562,18.6762,18.5456,18.6354,80100.0
2009-01-12 11:50:00,22.86,22.87,22.78,22.82,56500.0,18.6517,18.6599,18.5864,18.6191,56500.0
2009-01-12 12:00:00,22.82,23.01,22.82,23.0,121600.0,18.6191,18.7741,18.6191,18.7659,121600.0
2009-01-12 12:10:00,23.0,23.05,22.98,23.0,71800.0,18.7659,18.8067,18.7496,18.7659,71800.0
2009-01-12 12:20:00,23.01,23.02,22.97,23.0,49300.0,18.7741,18.7823,18.7415,18.7659,49300.0
2009-01-12 12:30:00,22.99,23.03,22.99,23.0,43300.0,18.7578,18.7904,18.7578,18.7659,43300.0
2009-01-12 12:40:00,23.0,23.03,23.0,23.0,44600.0,18.7659,18.7904,18.7659,18.7659,44600.0
2009-01-12 12:50:00,23.0,23.03,22.98,23.03,67700.0,18.7659,18.7904,18.7496,18.7904,67700.0
2009-01-12 13:00:00,23.03,23.03,22.99,23.02,38300.0,18.7904,18.7904,18.7578,18.7823,38300.0
2009-01-12 13:10:00,23.03,23.1,23.01,23.03,33900.0,18.7904,18.8475,18.7741,18.7904,33900.0
2009-01-12 13:20:00,23.03,23.03,23.0,23.0,35800.0,18.7904,18.7904,18.7659,18.7659,35800.0
2009-01-12 13:30:00,23.0,23.02,23.0,23.01,42000.0,18.7659,18.7823,18.7659,18.7741,42000.0
2009-01-12 13:40:00,23.01,23.07,23.0,23.06,68200.0,18.7741,18.823,18.7659,18.8149,68200.0
2009-01-12 13:50:00,23.05,23.27,23.05,23.17,109300.0,18.8067,18.9862,18.8067,18.9046,109300.0
2009-01-12 14:00:00,23.17,23.17,23.0,23.01,54800.0,18.9046,18.9046,18.7659,18.7741,54800.0
2009-01-12 14:10:00,23.01,23.08,23.0,23.01,51200.0,18.7741,18.8312,18.7659,18.7741,51200.0
2009-01-12 14:20:00,23.02,23.16,23.0,23.01,89300.0,18.7823,18.8965,18.7659,18.7741,89300.0
2009-01-12 14:30:00,23.01,23.04,23.0,23.01,119400.0,18.7741,18.7986,18.7659,18.7741,119400.0
2009-01-12 14:40:00,23.0,23.01,22.9,22.92,142200.0,18.7659,18.7741,18.6843,18.7007,142200.0
2009-01-12 14:50:00,22.92,22.93,22.84,22.92,68300.0,18.7007,18.7088,18.6354,18.7007,68300.0
2009-01-12 15:00:00,22.92,23.07,22.91,22.94,140600.0,18.7007,18.823,18.6925,18.717,140600.0
2009-01-12 15:10:00,22.94,22.94,22.77,22.87,81500.0,18.717,18.717,18.5783,18.6599,81500.0
2009-01-12 15:20:00,22.87,22.97,22.8,22.94,138900.0,18.6599,18.7415,18.6028,18.717,138900.0
2009-01-12 15:30:00,22.94,23.04,22.82,22.88,208700.0,18.717,18.7986,18.6191,18.668,208700.0
2009-01-12 15:40:00,22.87,23.07,22.74,23.04,223600.0,18.6599,18.823,18.5538,18.7986,223600.0
2009-01-12 15:50:00,23.05,23.1,22.96,22.99,274200.0,18.8067,18.8475,18.7333,18.7578,274200.0
2009-01-13 09:30:00,22.63,22.88,22.52,22.61,96400.0,18.464,18.668,18.3743,18.4477,96400.0
2009-01-13 09:40:00,22.62,22.9,22.6,22.88,116500.0,18.4559,18.6843,18.4396,18.668,116500.0
2009-01-13 09:50:00,22.88,23.14,22.8,23.0,206700.0,18.668,18.8802,18.6028,18.7659,206700.0
2009-01-13 10:00:00,23.0,23.09,22.92,23.03,174900.0,18.7659,18.8394,18.7007,18.7904,174900.0
2009-01-13 10:10:00,23.03,23.1,22.96,22.97,71300.0,18.7904,18.8475,18.7333,18.7415,71300.0
2009-01-13 10:20:00,22.98,23.05,22.93,23.0,153700.0,18.7496,18.8067,18.7088,18.7659,153700.0
2009-01-13 10:30:00,23.0,23.03,22.97,23.0,206100.0,18.7659,18.7904,18.7415,18.7659,206100.0
2009-01-13 10:40:00,23.0,23.1,22.97,23.07,111900.0,18.7659,18.8475,18.7415,18.823,111900.0
2009-01-13 10:50:00,23.08,23.25,23.06,23.16,71700.0,18.8312,18.9699,18.8149,18.8965,71700.0
2009-01-13 11:00:00,23.17,23.21,23.01,23.16,59200.0,18.9046,18.9373,18.7741,18.8965,59200.0
2009-01-13 11:10:00,23.13,23.15,22.98,22.99,76400.0,18.872,18.8883,18.7496,18.7578,76400.0
2009-01-13 11:20:00,23.0,23.09,22.97,23.07,84000.0,18.7659,18.8394,18.7415,18.823,84000.0
2009-01-13 11:30:00,23.06,23.18,23.03,23.12,29700.0,18.8149,18.9128,18.7904,18.8638,29700.0
2009-01-13 11:40:00,23.11,23.18,23.02,23.12,52300.0,18.8557,18.9128,18.7823,18.8638,52300.0
2009-01-13 11:50:00,23.13,23.22,23.1,23.15,127200.0,18.872,18.9454,18.8475,18.8883,127200.0
2009-01-13 12:00:00,23.15,23.2,23.06,23.14,83600.0,18.8883,18.9291,18.8149,18.8802,83600.0
2009-01-13 12:10:00,23.12,23.17,23.08,23.08,53700.0,18.8638,18.9046,18.8312,18.8312,53700.0
2009-01-13 12:20:00,23.09,23.16,23.06,23.07,50800.0,18.8394,18.8965,18.8149,18.823,50800.0
2009-01-13 12:30:00,23.08,23.09,23.0,23.07,57300.0,18.8312,18.8394,18.7659,18.823,57300.0
2009-01-13 12:40:00,23.06,23.06,22.98,23.02,51200.0,18.8149,18.8149,18.7496,18.7823,51200.0
2009-01-13 12:50:00,23.02,23.08,22.96,22.99,55600.0,18.7823,18.8312,18.7333,18.7578,55600.0
2009-01-13 13:00:00,22.98,23.01,22.85,22.91,105100.0,18.7496,18.7741,18.6435,18.6925,105100.0
2009-01-13 13:10:00,22.92,22.95,22.87,22.88,29100.0,18.7007,18.7251,18.6599,18.668,29100.0
2009-01-13 13:20:00,22.88,22.89,22.76,22.82,58600.0,18.668,18.6762,18.5701,18.6191,58600.0
2009-01-13 13:30:00,22.82,22.91,22.8,22.86,52900.0,18.6191,18.6925,18.6028,18.6517,52900.0
2009-01-13 13:40:00,22.86,22.88,22.69,22.72,63400.0,18.6517,18.668,18.513,18.5375,63400.0
2009-01-13 13:50:00,22.71,22.76,22.66,22.75,148400.0,18.5293,18.5701,18.4885,18.562,148400.0
2009-01-13 14:00:00,22.75,22.85,22.75,22.77,31700.0,18.562,18.6435,18.562,18.5783,31700.0
2009-01-13 14:10:00,22.76,22.78,22.74,22.76,32100.0,18.5701,18.5864,18.5538,18.5701,32100.0
2009-01-13 14:20:00,22.77,22.77,22.6,22.6,63700.0,18.5783,18.5783,18.4396,18.4396,63700.0
2009-01-13 14:30:00,22.59,22.92,22.59,22.87,51000.0,18.4314,18.7007,18.4314,18.6599,51000.0
2009-01-13 14:40:00,22.87,23.06,22.86,23.0,50500.0,18.6599,18.8149,18.6517,18.7659,50500.0
2009-01-13 14:50:00,22.98,23.1,22.96,22.99,101900.0,18.7496,18.8475,18.7333,18.7578,101900.0
2009-01-13 15:00:00,22.98,23.03,22.88,22.92,317600.0,18.7496,18.7904,18.668,18.7007,317600.0
2009-01-13 15:10:00,22.89,23.06,22.85,23.0,69100.0,18.6762,18.8149,18.6435,18.7659,69100.0
2009-01-13 15:20:00,22.99,23.18,22.96,23.13,75600.0,18.7578,18.9128,18.7333,18.872,75600.0
2009-01-13 15:30:00,23.11,23.12,22.88,23.05,101200.0,18.8557,18.8638,18.668,18.8067,101200.0
2009-01-13 15:40:00,23.06,23.15,23.0,23.13,128900.0,18.8149,18.8883,18.7659,18.872,128900.0
2009-01-13 15:50:00,23.13,23.14,22.99,23.03,168300.0,18.872,18.8802,18.7578,18.7904,168300.0
2009-01-14 09:30:00,22.45,22.64,22.38,22.44,165200.0,18.3172,18.4722,18.2601,18.309,165200.0
2009-01-14 09:40:00,22.4,22.78,22.35,22.76,173100.0,18.2764,18.5864,18.2356,18.5701,173100.0
2009-01-14 09:50:00,22.76,23.14,22.75,22.99,256600.0,18.5701,18.8802,18.562,18.7578,256600.0
2009-01-14 10:00:00,22.99,23.23,22.88,23.04,258400.0,18.7578,18.9536,18.668,18.7986,258400.0
2009-01-14 10:10:00,23.05,23.24,22.98,23.0,179400.0,18.8067,18.9618,18.7496,18.7659,179400.0
2009-01-14 10:20:00,23.0,23.15,22.99,23.01,134700.0,18.7659,18.8883,18.7578,18.7741,134700.0
2009-01-14 10:30:00,23.01,23.02,22.99,23.01,377700.0,18.7741,18.7823,18.7578,18.7741,377700.0
2009-01-14 10:40:00,23.0,23.05,22.84,22.93,250600.0,18.7659,18.8067,18.6354,18.7088,250600.0
2009-01-14 10:50:00,22.93,22.93,22.75,22.85,146100.0,18.7088,18.7088,18.562,18.6435,146100.0
2009-01-14 11:00:00,22.85,22.93,22.8,22.9,201400.0,18.6435,18.7088,18.6028,18.6843,201400.0
2009-01-14 11:10:00,22.9,23.01,22.84,23.01,202400.0,18.6843,18.7741,18.6354,18.7741,202400.0
2009-01-14 11:20:00,23.02,23.11,23.0,23.02,97400.0,18.7823,18.8557,18.7659,18.7823,97400.0
2009-01-14 11:30:00,23.01,23.21,23.01,23.18,149900.0,18.7741,18.9373,18.7741,18.9128,149900.0
2009-01-14 11:40:00,23.18,23.39,23.14,23.18,155600.0,18.9128,19.0841,18.8802,18.9128,155600.0
2009-01-14 11:50:00,23.19,23.31,23.17,23.2,76400.0,18.921,19.0189,18.9046,18.9291,76400.0
2009-01-14 12:00:00,23.2,23.22,23.04,23.17,70200.0,18.9291,18.9454,18.7986,18.9046,70200.0
2009-01-14 12:10:00,23.16,23.24,23.16,23.19,89800.0,18.8965,18.9618,18.8965,18.921,89800.0
2009-01-14 12:20:00,23.19,23.25,23.05,23.08,59400.0,18.921,18.9699,18.8067,18.8312,59400.0
2009-01-14 12:30:00,23.09,23.49,23.09,23.46,163000.0,18.8394,19.1657,18.8394,19.1413,163000.0
2009-01-14 12:40:00,23.45,23.58,23.37,23.44,96700.0,19.1331,19.2392,19.0678,19.1249,96700.0
2009-01-14 12:50:00,23.45,23.64,23.43,23.61,89700.0,19.1331,19.2881,19.1168,19.2636,89700.0
2009-01-14 13:00:00,23.61,23.66,23.51,23.57,72000.0,19.2636,19.3044,19.182,19.231,72000.0
2009-01-14 13:10:00,23.56,23.57,23.31,23.36,115800.0,19.2228,19.231,19.0189,19.0597,115800.0
2009-01-14 13:20:00,23.37,23.4,23.2,23.24,55500.0,19.0678,19.0923,18.9291,18.9618,55500.0
2009-01-14 13:30:00,23.24,23.27,23.2,23.25,61000.0,18.9618,18.9862,18.9291,18.9699,61000.0
2009-01-14 13:40:00,23.25,23.35,23.23,23.3,53400.0,18.9699,19.0515,18.9536,19.0107,53400.0
2009-01-14 13:50:00,23.31,23.38,23.24,23.34,67000.0,19.0189,19.076,18.9618,19.0433,67000.0
2009-01-14 14:00:00,23.34,23.38,23.25,23.38,89000.0,19.0433,19.076,18.9699,19.076,89000.0
2009-01-14 14:10:00,23.37,23.61,23.37,23.57,132300.0,19.0678,19.2636,19.0678,19.231,132300.0
2009-01-14 14:20:00,23.54,23.73,23.49,23.73,171000.0,19.2065,19.3615,19.1657,19.3615,171000.0
2009-01-14 14:30:00,23.74,24.23,23.74,24.01,214900.0,19.3697,19.7695,19.3697,19.59,214900.0
2009-01-14 14:40:00,24.01,24.11,23.78,23.8,104800.0,19.59,19.6716,19.4023,19.4187,104800.0
2009-01-14 14:50:00,23.81,23.83,23.7,23.73,153900.0,19.4268,19.4431,19.3371,19.3615,153900.0
2009-01-14 15:00:00,23.73,23.77,23.62,23.74,165800.0,19.3615,19.3942,19.2718,19.3697,165800.0
2009-01-14 15:10:00,23.74,23.76,23.52,23.65,138300.0,19.3697,19.386,19.1902,19.2963,138300.0
2009-01-14 15:20:00,23.65,23.89,23.6,23.86,197400.0,19.2963,19.4921,19.2555,19.4676,197400.0
2009-01-14 15:30:00,23.85,24.01,23.8,23.9,277000.0,19.4595,19.59,19.4187,19.5003,277000.0
2009-01-14 15:40:00,23.9,24.29,23.9,24.07,561200.0,19.5003,19.8185,19.5003,19.639,561200.0
2009-01-14 15:50:00,24.08,24.1,23.77,23.81,765400.0,19.6471,19.6634,19.3942,19.4268,765400.0
2009-01-15 09:30:00,23.7,23.83,23.07,23.61,164800.0,19.3371,19.4431,18.823,19.2636,164800.0
2009-01-15 09:40:00,23.59,23.61,23.08,23.26,86000.0,19.2473,19.2636,18.8312,18.9781,86000.0
2009-01-15 09:50:00,23.23,23.4,23.2,23.34,95700.0,18.9536,19.0923,18.9291,19.0433,95700.0
2009-01-15 10:00:00,23.33,23.48,23.1,23.31,163400.0,19.0352,19.1576,18.8475,19.0189,163400.0
2009-01-15 10:10:00,23.3,23.51,23.3,23.36,110800.0,19.0107,19.182,19.0107,19.0597,110800.0
2009-01-15 10:20:00,23.33,23.4,23.1,23.12,207500.0,19.0352,19.0923,18.8475,18.8638,207500.0
2009-01-15 10:30:00,23.13,23.14,22.67,22.69,303700.0,18.872,18.8802,18.4967,18.513,303700.0
2009-01-15 10:40:00,22.67,22.7,22.5,22.53,204200.0,18.4967,18.5212,18.358,18.3825,204200.0
2009-01-15 10:50:00,22.53,22.57,22.42,22.46,176000.0,18.3825,18.4151,18.2927,18.3253,176000.0
2009-01-15 11:00:00,22.46,22.5,22.21,22.25,221200.0,18.3253,18.358,18.1214,18.154,221200.0
2009-01-15 11:10:00,22.24,22.25,21.93,21.95,244100.0,18.1458,18.154,17.8929,17.9092,244100.0
2009-01-15 11:20:00,21.95,22.1,21.83,22.0,292400.0,17.9092,18.0316,17.8113,17.95,292400.0
2009-01-15 11:30:00,22.01,22.2,21.99,22.17,211400.0,17.9582,18.1132,17.9419,18.0887,211400.0
2009-01-15 11:40:00,22.19,22.2,22.02,22.04,184400.0,18.105,18.1132,17.9663,17.9827,184400.0
2009-01-15 11:50:00,22.04,22.07,21.92,21.97,199500.0,17.9827,18.0071,17.8848,17.9255,199500.0
2009-01-15 12:00:00,21.97,22.05,21.91,21.98,184500.0,17.9255,17.9908,17.8766,17.9337,184500.0
2009-01-15 12:10:00,21.97,22.11,21.97,22.01,146900.0,17.9255,18.0398,17.9255,17.9582,146900.0
2009-01-15 12:20:00,22.01,22.04,21.97,22.0,81200.0,17.9582,17.9827,17.9255,17.95,81200.0
2009-01-15 12:30:00,22.0,22.05,21.71,21.73,229200.0,17.95,17.9908,17.7134,17.7297,229200.0
2009-01-15 12:40:00,21.73,21.97,21.69,21.97,117900.0,17.7297,17.9255,17.6971,17.9255,117900.0
2009-01-15 12:50:00,21.97,22.03,21.97,22.03,239400.0,17.9255,17.9745,17.9255,17.9745,239400.0
2009-01-15 13:00:00,22.03,22.04,21.97,21.99,185000.0,17.9745,17.9827,17.9255,17.9419,185000.0
2009-01-15 13:10:00,22.0,22.08,21.99,22.03,225000.0,17.95,18.0153,17.9419,17.9745,225000.0
2009-01-15 13:20:00,22.02,22.31,22.0,22.3,315600.0,17.9663,18.203,17.95,18.1948,315600.0
2009-01-15 13:30:00,22.3,22.38,22.22,22.35,240900.0,18.1948,18.2601,18.1295,18.2356,240900.0
2009-01-15 13:40:00,22.35,22.46,22.24,22.3,385900.0,18.2356,18.3253,18.1458,18.1948,385900.0
2009-01-15 13:50:00,22.29,22.4,22.25,22.39,222400.0,18.1866,18.2764,18.154,18.2682,222400.0
2009-01-15 14:00:00,22.39,22.52,22.32,22.5,386600.0,18.2682,18.3743,18.2111,18.358,386600.0
2009-01-15 14:10:00,22.5,22.51,22.28,22.36,340100.0,18.358,18.3661,18.1785,18.2438,340100.0
2009-01-15 14:20:00,22.36,22.53,22.28,22.49,262500.0,18.2438,18.3825,18.1785,18.3498,262500.0
2009-01-15 14:30:00,22.49,22.63,22.41,22.63,272900.0,18.3498,18.464,18.2845,18.464,272900.0
2009-01-15 14:40:00,22.63,22.84,22.57,22.73,216100.0,18.464,18.6354,18.4151,18.5456,216100.0
2009-01-15 14:50:00,22.74,22.79,22.48,22.5,198700.0,18.5538,18.5946,18.3417,18.358,198700.0
2009-01-15 15:00:00,22.5,22.61,22.21,22.36,305600.0,18.358,18.4477,18.1214,18.2438,305600.0
2009-01-15 15:10:00,22.36,22.81,22.36,22.81,151700.0,18.2438,18.6109,18.2438,18.6109,151700.0
2009-01-15 15:20:00,22.8,22.81,22.26,22.28,209700.0,18.6028,18.6109,18.1622,18.1785,209700.0
2009-01-15 15:30:00,22.28,22.44,22.2,22.43,375000.0,18.1785,18.309,18.1132,18.3009,375000.0
2009-01-15 15:40:00,22.42,22.46,22.25,22.3,342300.0,18.2927,18.3253,18.154,18.1948,342300.0
2009-01-15 15:50:00,22.31,22.52,22.27,22.49,754000.0,18.203,18.3743,18.1703,18.3498,754000.0
2009-01-16 09:30:00,22.94,23.49,22.6,22.66,179400.0,18.717,19.1657,18.4396,18.4885,179400.0
2009-01-16 09:40:00,22.64,23.01,22.64,22.87,133700.0,18.4722,18.7741,18.4722,18.6599,133700.0
2009-01-16 09:50:00,22.86,23.0,22.61,22.61,223400.0,18.6517,18.7659,18.4477,18.4477,223400.0
2009-01-16 10:00:00,22.6,22.66,22.53,22.58,208200.0,18.4396,18.4885,18.3825,18.4233,208200.0
2009-01-16 10:10:00,22.58,22.65,22.52,22.57,189400.0,18.4233,18.4804,18.3743,18.4151,189400.0
2009-01-16 10:20:00,22.59,22.62,22.48,22.56,147700.0,18.4314,18.4559,18.3417,18.4069,147700.0
2009-01-16 10:30:00,22.54,22.68,22.44,22.45,69400.0,18.3906,18.5048,18.309,18.3172,69400.0
2009-01-16 10:40:00,22.45,22.47,22.25,22.31,89800.0,18.3172,18.3335,18.154,18.203,89800.0
2009-01-16 10:50:00,22.31,22.44,22.25,22.37,82700.0,18.203,18.309,18.154,18.2519,82700.0
2009-01-16 11:00:00,22.35,22.49,22.3,22.37,69300.0,18.2356,18.3498,18.1948,18.2519,69300.0
2009-01-16 11:10:00,22.36,22.38,22.07,22.12,284900.0,18.2438,18.2601,18.0071,18.0479,284900.0
2009-01-16 11:20:00,22.12,22.14,21.99,22.0,650500.0,18.0479,18.0643,17.9419,17.95,650500.0
2009-01-16 11:30:00,22.02,22.04,21.71,21.97,441100.0,17.9663,17.9827,17.7134,17.9255,441100.0
2009-01-16 11:40:00,21.97,22.05,21.92,21.96,315800.0,17.9255,17.9908,17.8848,17.9174,315800.0
2009-01-16 11:50:00,21.97,21.98,21.75,21.79,140800.0,17.9255,17.9337,17.746,17.7787,140800.0
2009-01-16 12:00:00,21.78,21.81,21.7,21.71,325700.0,17.7705,17.795,17.7053,17.7134,325700.0
2009-01-16 12:10:00,21.7,21.75,21.48,21.52,313100.0,17.7053,17.746,17.5258,17.5584,313100.0
2009-01-16 12:20:00,21.53,21.53,21.15,21.18,205700.0,17.5665,17.5665,17.2565,17.281,205700.0
2009-01-16 12:30:00,21.19,21.46,21.18,21.45,258800.0,17.2891,17.5094,17.281,17.5013,258800.0
2009-01-16 12:40:00,21.45,21.53,21.36,21.42,109300.0,17.5013,17.5665,17.4278,17.4768,109300.0
2009-01-16 12:50:00,21.42,21.61,21.4,21.47,81000.0,17.4768,17.6318,17.4605,17.5176,81000.0
2009-01-16 13:00:00,21.48,21.52,21.26,21.29,151900.0,17.5258,17.5584,17.3463,17.3707,151900.0
2009-01-16 13:10:00,21.28,21.35,21.05,21.1,178000.0,17.3626,17.4197,17.1749,17.2157,178000.0
2009-01-16 13:20:00,21.1,21.11,20.89,20.93,243500.0,17.2157,17.2239,17.0444,17.077,243500.0
2009-01-16 13:30:00,20.94,21.1,20.9,21.06,241200.0,17.0852,17.2157,17.0525,17.1831,241200.0
2009-01-16 13:40:00,21.06,21.25,21.02,21.03,148100.0,17.1831,17.3381,17.1504,17.1586,148100.0
2009-01-16 13:50:00,21.02,21.08,20.89,20.93,187900.0,17.1504,17.1994,17.0444,17.077,187900.0
2009-01-16 14:00:00,20.93,21.12,20.91,21.07,244700.0,17.077,17.232,17.0607,17.1912,244700.0
2009-01-16 14:10:00,21.07,21.11,20.98,21.0,222600.0,17.1912,17.2239,17.1178,17.1341,222600.0
2009-01-16 14:20:00,21.0,21.06,20.97,21.01,252900.0,17.1341,17.1831,17.1096,17.1423,252900.0
2009-01-16 14:30:00,21.01,21.15,20.93,21.08,342500.0,17.1423,17.2565,17.077,17.1994,342500.0
2009-01-16 14:40:00,21.07,21.1,20.97,21.03,385400.0,17.1912,17.2157,17.1096,17.1586,385400.0
2009-01-16 14:50:00,21.03,21.07,20.97,21.05,312900.0,17.1586,17.1912,17.1096,17.1749,312900.0
2009-01-16 15:00:00,21.05,21.6,21.05,21.59,431900.0,17.1749,17.6237,17.1749,17.6155,431900.0
2009-01-16 15:10:00,21.6,21.64,21.41,21.53,293100.0,17.6237,17.6563,17.4686,17.5665,293100.0
2009-01-16 15:20:00,21.53,21.81,21.47,21.5,329500.0,17.5665,17.795,17.5176,17.5421,329500.0
2009-01-16 15:30:00,21.48,21.53,21.39,21.4,338700.0,17.5258,17.5665,17.4523,17.4605,338700.0
2009-01-16 15:40:00,21.39,21.52,21.27,21.37,461200.0,17.4523,17.5584,17.3544,17.436,461200.0
2009-01-16 15:50:00,21.37,21.41,21.21,21.3,710200.0,17.436,17.4686,17.3055,17.3789,710200.0
2009-01-20 09:30:00,21.49,21.9,21.03,21.28,172600.0,17.5339,17.8684,17.1586,17.3626,172600.0
2009-01-20 09:40:00,21.26,21.36,20.79,20.83,165300.0,17.3463,17.4278,16.9628,16.9954,165300.0
2009-01-20 09:50:00,20.85,21.0,20.75,20.82,262000.0,17.0117,17.1341,16.9301,16.9873,262000.0
2009-01-20 10:00:00,20.82,20.89,20.57,20.81,151000.0,16.9873,17.0444,16.7833,16.9791,151000.0
2009-01-20 10:10:00,20.8,20.83,20.5,20.55,164600.0,16.9709,16.9954,16.7262,16.767,164600.0
2009-01-20 10:20:00,20.54,20.78,20.49,20.68,162600.0,16.7588,16.9546,16.718,16.873,162600.0
2009-01-20 10:30:00,20.68,20.7,20.28,20.39,161700.0,16.873,16.8893,16.5467,16.6364,161700.0
2009-01-20 10:40:00,20.39,20.43,20.25,20.36,120700.0,16.6364,16.669,16.5222,16.6119,120700.0
2009-01-20 10:50:00,20.36,20.58,20.34,20.41,94100.0,16.6119,16.7914,16.5956,16.6527,94100.0
2009-01-20 11:00:00,20.42,20.51,20.29,20.3,100800.0,16.6609,16.7343,16.5548,16.563,100800.0
2009-01-20 11:10:00,20.3,20.37,20.2,20.32,108500.0,16.563,16.6201,16.4814,16.5793,108500.0
2009-01-20 11:20:00,20.31,20.32,20.16,20.23,111200.0,16.5711,16.5793,16.4488,16.5059,111200.0
2009-01-20 11:30:00,20.22,20.45,20.22,20.36,148000.0,16.4977,16.6854,16.4977,16.6119,148000.0
2009-01-20 11:40:00,20.35,20.47,20.35,20.42,79900.0,16.6038,16.7017,16.6038,16.6609,79900.0
2009-01-20 11:50:00,20.42,20.45,20.29,20.34,58400.0,16.6609,16.6854,16.5548,16.5956,58400.0
2009-01-20 12:00:00,20.34,20.48,20.3,20.43,67500.0,16.5956,16.7098,16.563,16.669,67500.0
2009-01-20 12:10:00,20.41,20.52,20.34,20.41,93200.0,16.6527,16.7425,16.5956,16.6527,93200.0
2009-01-20 12:20:00,20.41,20.43,20.15,20.2,92100.0,16.6527,16.669,16.4406,16.4814,92100.0
2009-01-20 12:30:00,20.2,20.33,20.17,20.23,90000.0,16.4814,16.5875,16.4569,16.5059,90000.0
2009-01-20 12:40:00,20.23,20.4,20.22,20.34,86000.0,16.5059,16.6446,16.4977,16.5956,86000.0
2009-01-20 12:50:00,20.34,20.39,20.18,20.23,55800.0,16.5956,16.6364,16.4651,16.5059,55800.0
2009-01-20 13:00:00,20.23,20.24,19.93,19.98,188300.0,16.5059,16.514,16.2611,16.3019,188300.0
2009-01-20 13:10:00,19.97,20.0,19.8,19.94,127800.0,16.2937,16.3182,16.155,16.2692,127800.0
2009-01-20 13:20:00,19.94,20.05,19.84,19.99,113200.0,16.2692,16.359,16.1877,16.31,113200.0
2009-01-20 13:30:00,19.99,20.01,19.83,19.96,104900.0,16.31,16.3264,16.1795,16.2856,104900.0
2009-01-20 13:40:00,19.96,20.11,19.91,19.93,109800.0,16.2856,16.408,16.2448,16.2611,109800.0
2009-01-20 13:50:00,19.93,19.97,19.83,19.92,117300.0,16.2611,16.2937,16.1795,16.2529,117300.0
2009-01-20 14:00:00,19.92,21.34,19.89,20.05,123700.0,16.2529,17.4115,16.2285,16.359,123700.0
2009-01-20 14:10:00,20.05,20.05,19.89,19.93,72300.0,16.359,16.359,16.2285,16.2611,72300.0
2009-01-20 14:20:00,19.93,19.93,19.73,19.87,127400.0,16.2611,16.2611,16.0979,16.2121,127400.0
2009-01-20 14:30:00,19.88,19.99,19.81,19.92,100000.0,16.2203,16.31,16.1632,16.2529,100000.0
2009-01-20 14:40:00,19.92,19.96,19.72,19.84,127200.0,16.2529,16.2856,16.0897,16.1877,127200.0
2009-01-20 14:50:00,19.84,19.94,19.74,19.81,109100.0,16.1877,16.2692,16.1061,16.1632,109100.0
2009-01-20 15:00:00,19.81,19.83,19.72,19.75,132300.0,16.1632,16.1795,16.0897,16.1142,132300.0
2009-01-20 15:10:00,19.75,19.8,19.67,19.74,135500.0,16.1142,16.155,16.049,16.1061,135500.0
2009-01-20 15:20:00,19.74,19.91,19.7,19.8,130200.0,16.1061,16.2448,16.0734,16.155,130200.0
2009-01-20 15:30:00,19.81,19.99,19.73,19.78,185300.0,16.1632,16.31,16.0979,16.1387,185300.0
2009-01-20 15:40:00,19.78,19.8,19.52,19.7,361400.0,16.1387,16.155,15.9266,16.0734,361400.0
2009-01-20 15:50:00,19.7,19.7,19.42,19.51,570700.0,16.0734,16.0734,15.845,15.9184,570700.0
2009-01-21 09:30:00,20.34,20.34,19.71,19.74,103400.0,16.5956,16.5956,16.0816,16.1061,103400.0
2009-01-21 09:40:00,19.75,19.94,19.6,19.94,69400.0,16.1142,16.2692,15.9918,16.2692,69400.0
2009-01-21 09:50:00,19.93,20.15,19.79,20.03,112200.0,16.2611,16.4406,16.1469,16.3427,112200.0
2009-01-21 10:00:00,20.05,20.18,19.87,19.92,111200.0,16.359,16.4651,16.2121,16.2529,111200.0
2009-01-21 10:10:00,19.91,20.13,19.82,20.12,98800.0,16.2448,16.4243,16.1713,16.4161,98800.0
2009-01-21 10:20:00,20.13,20.2,19.81,19.84,81800.0,16.4243,16.4814,16.1632,16.1877,81800.0
2009-01-21 10:30:00,19.84,19.89,19.6,19.65,111700.0,16.1877,16.2285,15.9918,16.0326,111700.0
2009-01-21 10:40:00,19.65,19.66,19.42,19.42,106900.0,16.0326,16.0408,15.845,15.845,106900.0
2009-01-21 10:50:00,19.42,19.48,19.14,19.14,150800.0,15.845,15.8939,15.6165,15.6165,150800.0
2009-01-21 11:00:00,19.14,19.28,19.09,19.2,299500.0,15.6165,15.7307,15.5757,15.6655,299500.0
2009-01-21 11:10:00,19.21,19.21,19.02,19.09,167600.0,15.6736,15.6736,15.5186,15.5757,167600.0
2009-01-21 11:20:00,19.1,19.32,19.09,19.22,150900.0,15.5839,15.7634,15.5757,15.6818,150900.0
2009-01-21 11:30:00,19.23,19.55,19.23,19.46,78400.0,15.69,15.951,15.69,15.8776,78400.0
2009-01-21 11:40:00,19.46,19.58,19.36,19.41,131800.0,15.8776,15.9755,15.796,15.8368,131800.0
2009-01-21 11:50:00,19.4,19.57,19.37,19.46,87700.0,15.8287,15.9674,15.8042,15.8776,87700.0
2009-01-21 12:00:00,19.46,19.59,19.35,19.57,117400.0,15.8776,15.9837,15.7879,15.9674,117400.0
2009-01-21 12:10:00,19.57,19.71,19.52,19.63,155200.0,15.9674,16.0816,15.9266,16.0163,155200.0
2009-01-21 12:20:00,19.65,19.72,19.52,19.63,72000.0,16.0326,16.0897,15.9266,16.0163,72000.0
2009-01-21 12:30:00,19.63,19.72,19.57,19.61,69800.0,16.0163,16.0897,15.9674,16.0,69800.0
2009-01-21 12:40:00,19.6,19.7,19.55,19.64,75700.0,15.9918,16.0734,15.951,16.0245,75700.0
2009-01-21 12:50:00,19.63,19.8,19.6,19.8,60600.0,16.0163,16.155,15.9918,16.155,60600.0
2009-01-21 13:00:00,19.78,19.9,19.74,19.86,78900.0,16.1387,16.2366,16.1061,16.204,78900.0
2009-01-21 13:10:00,19.85,19.85,19.74,19.8,104200.0,16.1958,16.1958,16.1061,16.155,104200.0
2009-01-21 13:20:00,19.79,19.84,19.7,19.73,167700.0,16.1469,16.1877,16.0734,16.0979,167700.0
2009-01-21 13:30:00,19.73,20.0,19.73,19.95,102200.0,16.0979,16.3182,16.0979,16.2774,102200.0
2009-01-21 13:40:00,19.95,20.01,19.9,19.95,100800.0,16.2774,16.3264,16.2366,16.2774,100800.0
2009-01-21 13:50:00,19.94,20.04,19.85,20.04,98700.0,16.2692,16.3508,16.1958,16.3508,98700.0
2009-01-21 14:00:00,20.04,20.05,19.88,19.91,109800.0,16.3508,16.359,16.2203,16.2448,109800.0
2009-01-21 14:10:00,19.91,20.1,19.89,20.05,148700.0,16.2448,16.3998,16.2285,16.359,148700.0
2009-01-21 14:20:00,20.03,20.11,19.97,20.02,118400.0,16.3427,16.408,16.2937,16.3345,118400.0
2009-01-21 14:30:00,20.03,20.35,20.03,20.3,121800.0,16.3427,16.6038,16.3427,16.563,121800.0
2009-01-21 14:40:00,20.3,20.39,20.17,20.26,244700.0,16.563,16.6364,16.4569,16.5303,244700.0
2009-01-21 14:50:00,20.26,20.38,20.23,20.32,111200.0,16.5303,16.6283,16.5059,16.5793,111200.0
2009-01-21 15:00:00,20.33,20.55,20.32,20.52,183200.0,16.5875,16.767,16.5793,16.7425,183200.0
2009-01-21 15:10:00,20.51,20.62,20.48,20.57,126300.0,16.7343,16.8241,16.7098,16.7833,126300.0
2009-01-21 15:20:00,20.57,20.59,20.36,20.46,107900.0,16.7833,16.7996,16.6119,16.6935,107900.0
2009-01-21 15:30:00,20.45,20.6,20.37,20.58,234400.0,16.6854,16.8078,16.6201,16.7914,234400.0
2009-01-21 15:40:00,20.56,20.72,20.53,20.57,305700.0,16.7751,16.9057,16.7506,16.7833,305700.0
2009-01-21 15:50:00,20.58,20.87,20.57,20.73,470900.0,16.7914,17.028,16.7833,16.9138,470900.0
2009-01-22 09:30:00,20.72,20.72,20.2,20.57,99200.0,16.9057,16.9057,16.4814,16.7833,99200.0
2009-01-22 09:40:00,20.59,20.72,20.31,20.32,109900.0,16.7996,16.9057,16.5711,16.5793,109900.0
2009-01-22 09:50:00,20.33,20.71,20.25,20.65,132800.0,16.5875,16.8975,16.5222,16.8485,132800.0
2009-01-22 10:00:00,20.65,20.89,20.64,20.76,126100.0,16.8485,17.0444,16.8404,16.9383,126100.0
2009-01-22 10:10:00,20.78,20.85,20.61,20.83,77300.0,16.9546,17.0117,16.8159,16.9954,77300.0
2009-01-22 10:20:00,20.84,20.92,20.68,20.69,89900.0,17.0036,17.0688,16.873,16.8812,89900.0
2009-01-22 10:30:00,20.69,20.76,20.53,20.69,256800.0,16.8812,16.9383,16.7506,16.8812,256800.0
2009-01-22 10:40:00,20.68,20.83,20.65,20.81,161400.0,16.873,16.9954,16.8485,16.9791,161400.0
2009-01-22 10:50:00,20.82,20.83,20.67,20.67,98600.0,16.9873,16.9954,16.8649,16.8649,98600.0
2009-01-22 11:00:00,20.68,20.79,20.65,20.71,123200.0,16.873,16.9628,16.8485,16.8975,123200.0
2009-01-22 11:10:00,20.71,20.89,20.69,20.79,121700.0,16.8975,17.0444,16.8812,16.9628,121700.0
2009-01-22 11:20:00,20.8,20.96,20.71,20.79,86800.0,16.9709,17.1015,16.8975,16.9628,86800.0
2009-01-22 11:30:00,20.77,20.82,20.46,20.58,168100.0,16.9465,16.9873,16.6935,16.7914,168100.0
2009-01-22 11:40:00,20.57,20.79,20.55,20.72,110500.0,16.7833,16.9628,16.767,16.9057,110500.0
2009-01-22 11:50:00,20.72,20.76,20.5,20.59,46400.0,16.9057,16.9383,16.7262,16.7996,46400.0
2009-01-22 12:00:00,20.57,20.57,20.44,20.57,26900.0,16.7833,16.7833,16.6772,16.7833,26900.0
2009-01-22 12:10:00,20.58,20.65,20.51,20.64,47200.0,16.7914,16.8485,16.7343,16.8404,47200.0
2009-01-22 12:20:00,20.63,20.77,20.57,20.75,41000.0,16.8322,16.9465,16.7833,16.9301,41000.0
2009-01-22 12:30:00,20.76,20.9,20.67,20.86,36300.0,16.9383,17.0525,16.8649,17.0199,36300.0
2009-01-22 12:40:00,20.86,21.01,20.72,20.96,68600.0,17.0199,17.1423,16.9057,17.1015,68600.0
2009-01-22 12:50:00,20.95,21.1,20.85,20.9,88900.0,17.0933,17.2157,17.0117,17.0525,88900.0
2009-01-22 13:00:00,20.89,21.06,20.87,20.91,49500.0,17.0444,17.1831,17.028,17.0607,49500.0
2009-01-22 13:10:00,20.91,20.93,20.76,20.9,37800.0,17.0607,17.077,16.9383,17.0525,37800.0
2009-01-22 13:20:00,20.9,20.99,20.76,20.85,56400.0,17.0525,17.126,16.9383,17.0117,56400.0
2009-01-22 13:30:00,20.83,20.96,20.76,20.93,56200.0,16.9954,17.1015,16.9383,17.077,56200.0
2009-01-22 13:40:00,20.92,21.21,20.88,21.18,78000.0,17.0688,17.3055,17.0362,17.281,78000.0
2009-01-22 13:50:00,21.18,21.39,21.16,21.39,92000.0,17.281,17.4523,17.2647,17.4523,92000.0
2009-01-22 14:00:00,21.41,21.64,21.25,21.5,89700.0,17.4686,17.6563,17.3381,17.5421,89700.0
2009-01-22 14:10:00,21.5,21.68,21.45,21.62,108100.0,17.5421,17.6889,17.5013,17.64,108100.0
2009-01-22 14:20:00,21.64,21.64,21.36,21.53,196400.0,17.6563,17.6563,17.4278,17.5665,196400.0
2009-01-22 14:30:00,21.51,21.6,21.31,21.55,456900.0,17.5502,17.6237,17.387,17.5829,456900.0
2009-01-22 14:40:00,21.56,21.59,21.01,21.02,118600.0,17.591,17.6155,17.1423,17.1504,118600.0
2009-01-22 14:50:00,21.04,21.29,20.96,21.29,102700.0,17.1668,17.3707,17.1015,17.3707,102700.0
2009-01-22 15:00:00,21.29,21.29,20.78,20.87,130200.0,17.3707,17.3707,16.9546,17.028,130200.0
2009-01-22 15:10:00,20.85,21.03,20.78,20.91,114000.0,17.0117,17.1586,16.9546,17.0607,114000.0
2009-01-22 15:20:00,20.89,21.06,20.88,21.02,113600.0,17.0444,17.1831,17.0362,17.1504,113600.0
2009-01-22 15:30:00,21.03,21.03,20.88,20.94,173700.0,17.1586,17.1586,17.0362,17.0852,173700.0
2009-01-22 15:40:00,20.95,21.35,20.92,21.34,326400.0,17.0933,17.4197,17.0688,17.4115,326400.0
2009-01-22 15:50:00,21.34,21.36,21.02,21.06,401600.0,17.4115,17.4278,17.1504,17.1831,401600.0
2009-01-23 09:30:00,20.28,21.06,20.19,20.96,209500.0,16.5467,17.1831,16.4732,17.1015,209500.0
2009-01-23 09:40:00,20.9,21.06,20.85,21.02,155000.0,17.0525,17.1831,17.0117,17.1504,155000.0
2009-01-23 09:50:00,21.03,21.24,20.95,21.1,104300.0,17.1586,17.3299,17.0933,17.2157,104300.0
2009-01-23 10:00:00,21.1,21.15,21.01,21.14,117100.0,17.2157,17.2565,17.1423,17.2483,117100.0
2009-01-23 10:10:00,21.13,21.34,21.1,21.25,597400.0,17.2402,17.4115,17.2157,17.3381,597400.0
2009-01-23 10:20:00,21.25,21.34,21.2,21.21,105600.0,17.3381,17.4115,17.2973,17.3055,105600.0
2009-01-23 10:30:00,21.19,21.2,20.86,20.86,123200.0,17.2891,17.2973,17.0199,17.0199,123200.0
2009-01-23 10:40:00,20.86,20.96,20.77,20.94,69800.0,17.0199,17.1015,16.9465,17.0852,69800.0
2009-01-23 10:50:00,20.93,21.0,20.87,20.9,41600.0,17.077,17.1341,17.028,17.0525,41600.0
2009-01-23 11:00:00,20.93,21.2,20.92,21.13,81300.0,17.077,17.2973,17.0688,17.2402,81300.0
2009-01-23 11:10:00,21.15,21.39,21.06,21.37,58100.0,17.2565,17.4523,17.1831,17.436,58100.0
2009-01-23 11:20:00,21.35,21.53,21.29,21.29,54500.0,17.4197,17.5665,17.3707,17.3707,54500.0
2009-01-23 11:30:00,21.31,21.35,21.19,21.28,28500.0,17.387,17.4197,17.2891,17.3626,28500.0
2009-01-23 11:40:00,21.28,21.35,21.11,21.14,49300.0,17.3626,17.4197,17.2239,17.2483,49300.0
2009-01-23 11:50:00,21.15,21.2,20.93,21.0,33900.0,17.2565,17.2973,17.077,17.1341,33900.0
2009-01-23 12:00:00,21.01,21.1,20.98,21.06,33500.0,17.1423,17.2157,17.1178,17.1831,33500.0
2009-01-23 12:10:00,21.06,21.2,21.06,21.12,42300.0,17.1831,17.2973,17.1831,17.232,42300.0
2009-01-23 12:20:00,21.11,21.32,21.11,21.25,46000.0,17.2239,17.3952,17.2239,17.3381,46000.0
2009-01-23 12:30:00,21.24,21.25,20.91,20.91,45600.0,17.3299,17.3381,17.0607,17.0607,45600.0
2009-01-23 12:40:00,20.91,21.19,20.9,21.11,45100.0,17.0607,17.2891,17.0525,17.2239,45100.0
2009-01-23 12:50:00,21.1,21.29,21.08,21.18,93200.0,17.2157,17.3707,17.1994,17.281,93200.0
2009-01-23 13:00:00,21.15,21.37,21.1,21.25,81900.0,17.2565,17.436,17.2157,17.3381,81900.0
2009-01-23 13:10:00,21.26,21.65,21.26,21.62,74900.0,17.3463,17.6645,17.3463,17.64,74900.0
2009-01-23 13:20:00,21.6,21.63,21.39,21.39,59700.0,17.6237,17.6481,17.4523,17.4523,59700.0
2009-01-23 13:30:00,21.39,21.58,21.39,21.43,74100.0,17.4523,17.6073,17.4523,17.485,74100.0
2009-01-23 13:40:00,21.41,21.48,21.35,21.44,46100.0,17.4686,17.5258,17.4197,17.4931,46100.0
2009-01-23 13:50:00,21.42,21.52,21.32,21.52,66000.0,17.4768,17.5584,17.3952,17.5584,66000.0
2009-01-23 14:00:00,21.52,21.55,21.44,21.49,83100.0,17.5584,17.5829,17.4931,17.5339,83100.0
2009-01-23 14:10:00,21.47,21.48,21.33,21.42,44400.0,17.5176,17.5258,17.4034,17.4768,44400.0
2009-01-23 14:20:00,21.4,21.64,21.39,21.48,93300.0,17.4605,17.6563,17.4523,17.5258,93300.0
2009-01-23 14:30:00,21.49,21.51,21.27,21.32,63500.0,17.5339,17.5502,17.3544,17.3952,63500.0
2009-01-23 14:40:00,21.33,21.42,21.26,21.36,110300.0,17.4034,17.4768,17.3463,17.4278,110300.0
2009-01-23 14:50:00,21.35,21.35,21.1,21.17,359400.0,17.4197,17.4197,17.2157,17.2728,359400.0
2009-01-23 15:00:00,21.17,21.37,21.12,21.12,253500.0,17.2728,17.436,17.232,17.232,253500.0
2009-01-23 15:10:00,21.1,21.25,21.07,21.22,97600.0,17.2157,17.3381,17.1912,17.3136,97600.0
2009-01-23 15:20:00,21.22,21.35,21.15,21.17,71300.0,17.3136,17.4197,17.2565,17.2728,71300.0
2009-01-23 15:30:00,21.16,21.28,21.08,21.26,126500.0,17.2647,17.3626,17.1994,17.3463,126500.0
2009-01-23 15:40:00,21.27,21.33,21.18,21.26,119100.0,17.3544,17.4034,17.281,17.3463,119100.0
2009-01-23 15:50:00,21.26,21.35,21.23,21.27,235400.0,17.3463,17.4197,17.3218,17.3544,235400.0
2009-01-26 09:30:00,21.58,21.85,21.2,21.41,96900.0,17.6073,17.8276,17.2973,17.4686,96900.0
2009-01-26 09:40:00,21.39,21.6,21.23,21.3,344600.0,17.4523,17.6237,17.3218,17.3789,344600.0
2009-01-26 09:50:00,21.33,21.35,21.13,21.17,107500.0,17.4034,17.4197,17.2402,17.2728,107500.0
2009-01-26 10:00:00,21.18,21.59,21.18,21.45,203800.0,17.281,17.6155,17.281,17.5013,203800.0
2009-01-26 10:10:00,21.47,21.52,21.26,21.42,91800.0,17.5176,17.5584,17.3463,17.4768,91800.0
2009-01-26 10:20:00,21.41,21.65,21.38,21.43,60200.0,17.4686,17.6645,17.4442,17.485,60200.0
2009-01-26 10:30:00,21.43,21.51,21.34,21.37,244200.0,17.485,17.5502,17.4115,17.436,244200.0
2009-01-26 10:40:00,21.36,21.47,21.32,21.45,103700.0,17.4278,17.5176,17.3952,17.5013,103700.0
2009-01-26 10:50:00,21.43,21.46,21.31,21.34,40100.0,17.485,17.5094,17.387,17.4115,40100.0
2009-01-26 11:00:00,21.33,21.41,21.31,21.4,86300.0,17.4034,17.4686,17.387,17.4605,86300.0
2009-01-26 11:10:00,21.41,21.45,21.3,21.31,46100.0,17.4686,17.5013,17.3789,17.387,46100.0
2009-01-26 11:20:00,21.32,21.47,21.28,21.47,100800.0,17.3952,17.5176,17.3626,17.5176,100800.0
2009-01-26 11:30:00,21.47,21.51,21.44,21.47,42700.0,17.5176,17.5502,17.4931,17.5176,42700.0
2009-01-26 11:40:00,21.47,21.47,21.24,21.25,21700.0,17.5176,17.5176,17.3299,17.3381,21700.0
2009-01-26 11:50:00,21.27,21.3,21.2,21.27,31900.0,17.3544,17.3789,17.2973,17.3544,31900.0
2009-01-26 12:00:00,21.28,21.39,21.28,21.36,25400.0,17.3626,17.4523,17.3626,17.4278,25400.0
2009-01-26 12:10:00,21.35,21.36,21.24,21.28,34800.0,17.4197,17.4278,17.3299,17.3626,34800.0
2009-01-26 12:20:00,21.28,21.45,21.28,21.42,211600.0,17.3626,17.5013,17.3626,17.4768,211600.0
2009-01-26 12:30:00,21.42,21.45,21.3,21.37,111400.0,17.4768,17.5013,17.3789,17.436,111400.0
2009-01-26 12:40:00,21.38,21.53,21.37,21.43,139600.0,17.4442,17.5665,17.436,17.485,139600.0
2009-01-26 12:50:00,21.44,21.56,21.38,21.45,77800.0,17.4931,17.591,17.4442,17.5013,77800.0
2009-01-26 13:00:00,21.44,21.52,21.25,21.28,43000.0,17.4931,17.5584,17.3381,17.3626,43000.0
2009-01-26 13:10:00,21.29,21.34,21.18,21.25,38500.0,17.3707,17.4115,17.281,17.3381,38500.0
2009-01-26 13:20:00,21.22,21.26,21.03,21.11,106000.0,17.3136,17.3463,17.1586,17.2239,106000.0
2009-01-26 13:30:00,21.1,21.15,20.98,21.01,207900.0,17.2157,17.2565,17.1178,17.1423,207900.0
2009-01-26 13:40:00,21.0,21.15,20.98,20.99,49600.0,17.1341,17.2565,17.1178,17.126,49600.0
2009-01-26 13:50:00,20.99,21.0,20.78,20.85,59500.0,17.126,17.1341,16.9546,17.0117,59500.0
2009-01-26 14:00:00,20.86,20.88,20.71,20.77,134100.0,17.0199,17.0362,16.8975,16.9465,134100.0
2009-01-26 14:10:00,20.77,20.79,20.54,20.62,154500.0,16.9465,16.9628,16.7588,16.8241,154500.0
2009-01-26 14:20:00,20.63,20.8,20.6,20.78,109000.0,16.8322,16.9709,16.8078,16.9546,109000.0
2009-01-26 14:30:00,20.79,20.9,20.72,20.83,78300.0,16.9628,17.0525,16.9057,16.9954,78300.0
2009-01-26 14:40:00,20.83,20.94,20.71,20.92,63800.0,16.9954,17.0852,16.8975,17.0688,63800.0
2009-01-26 14:50:00,20.92,21.03,20.86,21.0,46900.0,17.0688,17.1586,17.0199,17.1341,46900.0
2009-01-26 15:00:00,21.0,21.14,20.99,21.14,51400.0,17.1341,17.2483,17.126,17.2483,51400.0
2009-01-26 15:10:00,21.15,21.21,21.0,21.11,101400.0,17.2565,17.3055,17.1341,17.2239,101400.0
2009-01-26 15:20:00,21.1,21.27,21.05,21.26,80700.0,17.2157,17.3544,17.1749,17.3463,80700.0
2009-01-26 15:30:00,21.26,21.33,21.13,21.13,145500.0,17.3463,17.4034,17.2402,17.2402,145500.0
2009-01-26 15:40:00,21.14,21.2,20.96,21.08,170600.0,17.2483,17.2973,17.1015,17.1994,170600.0
2009-01-26 15:50:00,21.08,21.16,21.02,21.05,244100.0,17.1994,17.2647,17.1504,17.1749,244100.0
2009-01-27 09:30:00,21.3,21.73,20.91,21.71,49700.0,17.3789,17.7297,17.0607,17.7134,49700.0
2009-01-27 09:40:00,21.71,21.75,21.54,21.59,54000.0,17.7134,17.746,17.5747,17.6155,54000.0
2009-01-27 09:50:00,21.59,21.84,21.59,21.7,118100.0,17.6155,17.8195,17.6155,17.7053,118100.0
2009-01-27 10:00:00,21.68,21.74,21.31,21.43,182900.0,17.6889,17.7379,17.387,17.485,182900.0
2009-01-27 10:10:00,21.42,21.49,21.32,21.46,67000.0,17.4768,17.5339,17.3952,17.5094,67000.0
2009-01-27 10:20:00,21.45,21.61,21.43,21.54,62600.0,17.5013,17.6318,17.485,17.5747,62600.0
2009-01-27 10:30:00,21.54,21.63,21.49,21.52,92000.0,17.5747,17.6481,17.5339,17.5584,92000.0
2009-01-27 10:40:00,21.52,21.59,21.49,21.56,215100.0,17.5584,17.6155,17.5339,17.591,215100.0
2009-01-27 10:50:00,21.55,21.63,21.5,21.58,483500.0,17.5829,17.6481,17.5421,17.6073,483500.0
2009-01-27 11:00:00,21.58,21.6,21.43,21.58,87500.0,17.6073,17.6237,17.485,17.6073,87500.0
2009-01-27 11:10:00,21.57,21.79,21.55,21.74,60600.0,17.5992,17.7787,17.5829,17.7379,60600.0
2009-01-27 11:20:00,21.71,21.77,21.66,21.77,49100.0,17.7134,17.7624,17.6726,17.7624,49100.0
2009-01-27 11:30:00,21.77,21.8,21.54,21.54,56100.0,17.7624,17.7868,17.5747,17.5747,56100.0
2009-01-27 11:40:00,21.54,21.66,21.43,21.63,58500.0,17.5747,17.6726,17.485,17.6481,58500.0
2009-01-27 11:50:00,21.63,21.67,21.53,21.56,33900.0,17.6481,17.6808,17.5665,17.591,33900.0
2009-01-27 12:00:00,21.57,21.61,21.49,21.51,72200.0,17.5992,17.6318,17.5339,17.5502,72200.0
2009-01-27 12:10:00,21.53,21.66,21.51,21.66,71100.0,17.5665,17.6726,17.5502,17.6726,71100.0
2009-01-27 12:20:00,21.65,21.9,21.62,21.84,73200.0,17.6645,17.8684,17.64,17.8195,73200.0
2009-01-27 12:30:00,21.83,21.86,21.78,21.83,40400.0,17.8113,17.8358,17.7705,17.8113,40400.0
2009-01-27 12:40:00,21.83,21.87,21.71,21.8,50900.0,17.8113,17.844,17.7134,17.7868,50900.0
2009-01-27 12:50:00,21.8,21.93,21.76,21.88,58000.0,17.7868,17.8929,17.7542,17.8521,58000.0
2009-01-27 13:00:00,21.86,21.91,21.68,21.74,71700.0,17.8358,17.8766,17.6889,17.7379,71700.0
2009-01-27 13:10:00,21.74,21.87,21.72,21.84,64100.0,17.7379,17.844,17.7216,17.8195,64100.0
2009-01-27 13:20:00,21.83,21.98,21.78,21.83,78100.0,17.8113,17.9337,17.7705,17.8113,78100.0
2009-01-27 13:30:00,21.82,21.84,21.73,21.79,72100.0,17.8032,17.8195,17.7297,17.7787,72100.0
2009-01-27 13:40:00,21.79,21.94,21.76,21.8,119600.0,17.7787,17.9011,17.7542,17.7868,119600.0
2009-01-27 13:50:00,21.8,21.85,21.75,21.77,151500.0,17.7868,17.8276,17.746,17.7624,151500.0
2009-01-27 14:00:00,21.77,21.9,21.72,21.8,141900.0,17.7624,17.8684,17.7216,17.7868,141900.0
2009-01-27 14:10:00,21.78,21.98,21.75,21.97,104500.0,17.7705,17.9337,17.746,17.9255,104500.0
2009-01-27 14:20:00,21.97,22.04,21.93,21.97,260200.0,17.9255,17.9827,17.8929,17.9255,260200.0
2009-01-27 14:30:00,21.98,22.08,21.82,21.98,162400.0,17.9337,18.0153,17.8032,17.9337,162400.0
2009-01-27 14:40:00,21.98,22.03,21.88,21.93,74000.0,17.9337,17.9745,17.8521,17.8929,74000.0
2009-01-27 14:50:00,21.93,22.06,21.93,22.02,65500.0,17.8929,17.999,17.8929,17.9663,65500.0
2009-01-27 15:00:00,22.03,22.09,21.87,22.02,138600.0,17.9745,18.0235,17.844,17.9663,138600.0
2009-01-27 15:10:00,22.03,22.05,21.96,22.02,92800.0,17.9745,17.9908,17.9174,17.9663,92800.0
2009-01-27 15:20:00,22.01,22.18,22.0,22.12,93400.0,17.9582,18.0969,17.95,18.0479,93400.0
2009-01-27 15:30:00,22.13,22.13,22.0,22.07,132900.0,18.0561,18.0561,17.95,18.0071,132900.0
2009-01-27 15:40:00,22.06,22.15,22.01,22.06,149400.0,17.999,18.0724,17.9582,17.999,149400.0
2009-01-27 15:50:00,22.06,22.07,22.02,22.04,267600.0,17.999,18.0071,17.9663,17.9827,267600.0
2009-01-28 09:30:00,22.19,23.0,22.16,22.67,85700.0,18.105,18.7659,18.0806,18.4967,85700.0
2009-01-28 09:40:00,22.64,22.76,22.4,22.58,36800.0,18.4722,18.5701,18.2764,18.4233,36800.0
2009-01-28 09:50:00,22.58,22.7,22.48,22.51,125600.0,18.4233,18.5212,18.3417,18.3661,125600.0
2009-01-28 10:00:00,22.51,22.64,22.33,22.43,85100.0,18.3661,18.4722,18.2193,18.3009,85100.0
2009-01-28 10:10:00,22.44,22.49,22.28,22.41,90300.0,18.309,18.3498,18.1785,18.2845,90300.0
2009-01-28 10:20:00,22.4,22.48,22.35,22.47,61700.0,18.2764,18.3417,18.2356,18.3335,61700.0
2009-01-28 10:30:00,22.47,22.65,22.45,22.55,103700.0,18.3335,18.4804,18.3172,18.3988,103700.0
2009-01-28 10:40:00,22.54,22.69,22.49,22.68,86100.0,18.3906,18.513,18.3498,18.5048,86100.0
2009-01-28 10:50:00,22.68,22.7,22.55,22.66,62400.0,18.5048,18.5212,18.3988,18.4885,62400.0
2009-01-28 11:00:00,22.66,22.84,22.66,22.81,48800.0,18.4885,18.6354,18.4885,18.6109,48800.0
2009-01-28 11:10:00,22.81,23.0,22.76,22.94,176800.0,18.6109,18.7659,18.5701,18.717,176800.0
2009-01-28 11:20:00,22.94,23.23,22.94,23.05,96800.0,18.717,18.9536,18.717,18.8067,96800.0
2009-01-28 11:30:00,23.06,23.09,22.95,22.98,70700.0,18.8149,18.8394,18.7251,18.7496,70700.0
2009-01-28 11:40:00,22.98,23.0,22.86,22.92,153200.0,18.7496,18.7659,18.6517,18.7007,153200.0
2009-01-28 11:50:00,22.92,23.01,22.92,22.95,39000.0,18.7007,18.7741,18.7007,18.7251,39000.0
2009-01-28 12:00:00,22.96,23.06,22.93,23.0,55700.0,18.7333,18.8149,18.7088,18.7659,55700.0
2009-01-28 12:10:00,23.01,23.06,22.97,22.99,67000.0,18.7741,18.8149,18.7415,18.7578,67000.0
2009-01-28 12:20:00,23.0,23.16,23.0,23.1,43300.0,18.7659,18.8965,18.7659,18.8475,43300.0
2009-01-28 12:30:00,23.09,23.09,22.99,23.02,46000.0,18.8394,18.8394,18.7578,18.7823,46000.0
2009-01-28 12:40:00,23.02,23.06,22.99,23.02,32600.0,18.7823,18.8149,18.7578,18.7823,32600.0
2009-01-28 12:50:00,23.03,23.08,23.01,23.05,26300.0,18.7904,18.8312,18.7741,18.8067,26300.0
2009-01-28 13:00:00,23.05,23.14,22.96,23.09,54400.0,18.8067,18.8802,18.7333,18.8394,54400.0
2009-01-28 13:10:00,23.08,23.17,23.06,23.13,52900.0,18.8312,18.9046,18.8149,18.872,52900.0
2009-01-28 13:20:00,23.13,23.33,23.12,23.29,76600.0,18.872,19.0352,18.8638,19.0025,76600.0
2009-01-28 13:30:00,23.3,23.37,23.23,23.3,93700.0,19.0107,19.0678,18.9536,19.0107,93700.0
2009-01-28 13:40:00,23.3,23.38,23.29,23.31,53400.0,19.0107,19.076,19.0025,19.0189,53400.0
2009-01-28 13:50:00,23.33,23.36,23.25,23.26,78200.0,19.0352,19.0597,18.9699,18.9781,78200.0
2009-01-28 14:00:00,23.27,23.33,23.24,23.31,41400.0,18.9862,19.0352,18.9618,19.0189,41400.0
2009-01-28 14:10:00,23.31,23.53,23.23,23.49,89800.0,19.0189,19.1984,18.9536,19.1657,89800.0
2009-01-28 14:20:00,23.49,23.55,23.25,23.34,130700.0,19.1657,19.2147,18.9699,19.0433,130700.0
2009-01-28 14:30:00,23.34,23.38,23.1,23.22,119400.0,19.0433,19.076,18.8475,18.9454,119400.0
2009-01-28 14:40:00,23.22,23.4,23.18,23.32,108800.0,18.9454,19.0923,18.9128,19.027,108800.0
2009-01-28 14:50:00,23.31,23.44,23.22,23.44,110900.0,19.0189,19.1249,18.9454,19.1249,110900.0
2009-01-28 15:00:00,23.45,23.5,23.12,23.27,175600.0,19.1331,19.1739,18.8638,18.9862,175600.0
2009-01-28 15:10:00,23.26,23.3,23.14,23.27,138500.0,18.9781,19.0107,18.8802,18.9862,138500.0
2009-01-28 15:20:00,23.28,23.3,23.06,23.16,127800.0,18.9944,19.0107,18.8149,18.8965,127800.0
2009-01-28 15:30:00,23.15,23.3,23.05,23.2,209000.0,18.8883,19.0107,18.8067,18.9291,209000.0
2009-01-28 15:40:00,23.19,23.41,23.18,23.39,227100.0,18.921,19.1005,18.9128,19.0841,227100.0
2009-01-28 15:50:00,23.39,23.49,23.35,23.39,352600.0,19.0841,19.1657,19.0515,19.0841,352600.0
2009-01-29 09:30:00,22.74,23.22,22.7,22.7,41300.0,18.5538,18.9454,18.5212,18.5212,41300.0
2009-01-29 09:40:00,22.75,22.77,22.58,22.63,59800.0,18.562,18.5783,18.4233,18.464,59800.0
2009-01-29 09:50:00,22.64,22.74,22.53,22.64,47600.0,18.4722,18.5538,18.3825,18.4722,47600.0
2009-01-29 10:00:00,22.63,22.98,22.55,22.94,311800.0,18.464,18.7496,18.3988,18.717,311800.0
2009-01-29 10:10:00,22.93,23.06,22.74,23.0,162300.0,18.7088,18.8149,18.5538,18.7659,162300.0
2009-01-29 10:20:00,23.0,23.03,22.85,23.02,88000.0,18.7659,18.7904,18.6435,18.7823,88000.0
2009-01-29 10:30:00,23.02,23.14,22.96,23.11,131200.0,18.7823,18.8802,18.7333,18.8557,131200.0
2009-01-29 10:40:00,23.11,23.14,23.02,23.03,131700.0,18.8557,18.8802,18.7823,18.7904,131700.0
2009-01-29 10:50:00,23.04,23.3,22.99,23.25,70100.0,18.7986,19.0107,18.7578,18.9699,70100.0
2009-01-29 11:00:00,23.24,23.28,23.04,23.06,38300.0,18.9618,18.9944,18.7986,18.8149,38300.0
2009-01-29 11:10:00,23.07,23.08,22.99,23.01,51400.0,18.823,18.8312,18.7578,18.7741,51400.0
2009-01-29 11:20:00,23.0,23.03,22.83,22.83,71200.0,18.7659,18.7904,18.6272,18.6272,71200.0
2009-01-29 11:30:00,22.83,22.83,22.71,22.71,52800.0,18.6272,18.6272,18.5293,18.5293,52800.0
2009-01-29 11:40:00,22.72,22.83,22.69,22.82,53100.0,18.5375,18.6272,18.513,18.6191,53100.0
2009-01-29 11:50:00,22.81,22.86,22.75,22.75,24200.0,18.6109,18.6517,18.562,18.562,24200.0
2009-01-29 12:00:00,22.74,22.75,22.57,22.59,34200.0,18.5538,18.562,18.4151,18.4314,34200.0
2009-01-29 12:10:00,22.6,22.7,22.6,22.7,26700.0,18.4396,18.5212,18.4396,18.5212,26700.0
2009-01-29 12:20:00,22.69,22.75,22.63,22.72,40100.0,18.513,18.562,18.464,18.5375,40100.0
2009-01-29 12:30:00,22.73,22.86,22.69,22.77,41000.0,18.5456,18.6517,18.513,18.5783,41000.0
2009-01-29 12:40:00,22.75,22.77,22.61,22.61,44700.0,18.562,18.5783,18.4477,18.4477,44700.0
2009-01-29 12:50:00,22.6,22.61,22.37,22.38,87800.0,18.4396,18.4477,18.2519,18.2601,87800.0
2009-01-29 13:00:00,22.37,22.38,22.22,22.25,123400.0,18.2519,18.2601,18.1295,18.154,123400.0
2009-01-29 13:10:00,22.25,22.32,22.22,22.28,56300.0,18.154,18.2111,18.1295,18.1785,56300.0
2009-01-29 13:20:00,22.28,22.33,22.2,22.23,104800.0,18.1785,18.2193,18.1132,18.1377,104800.0
2009-01-29 13:30:00,22.22,22.27,22.12,22.14,61300.0,18.1295,18.1703,18.0479,18.0643,61300.0
2009-01-29 13:40:00,22.13,22.21,22.05,22.06,91700.0,18.0561,18.1214,17.9908,17.999,91700.0
2009-01-29 13:50:00,22.06,22.09,22.0,22.08,45800.0,17.999,18.0235,17.95,18.0153,45800.0
2009-01-29 14:00:00,22.08,22.12,22.01,22.07,75700.0,18.0153,18.0479,17.9582,18.0071,75700.0
2009-01-29 14:10:00,22.08,22.2,22.05,22.18,41100.0,18.0153,18.1132,17.9908,18.0969,41100.0
2009-01-29 14:20:00,22.19,22.22,22.12,22.2,41300.0,18.105,18.1295,18.0479,18.1132,41300.0
2009-01-29 14:30:00,22.19,22.34,22.18,22.32,96400.0,18.105,18.2274,18.0969,18.2111,96400.0
2009-01-29 14:40:00,22.32,22.5,22.28,22.33,137000.0,18.2111,18.358,18.1785,18.2193,137000.0
2009-01-29 14:50:00,22.32,22.39,22.26,22.29,48800.0,18.2111,18.2682,18.1622,18.1866,48800.0
2009-01-29 15:00:00,22.3,22.45,22.3,22.42,81200.0,18.1948,18.3172,18.1948,18.2927,81200.0
2009-01-29 15:10:00,22.44,22.45,22.21,22.25,69600.0,18.309,18.3172,18.1214,18.154,69600.0
2009-01-29 15:20:00,22.25,22.27,22.09,22.17,63900.0,18.154,18.1703,18.0235,18.0887,63900.0
2009-01-29 15:30:00,22.16,22.16,21.94,22.02,137700.0,18.0806,18.0806,17.9011,17.9663,137700.0
2009-01-29 15:40:00,22.02,22.18,21.99,22.0,214000.0,17.9663,18.0969,17.9419,17.95,214000.0
2009-01-29 15:50:00,22.0,22.03,21.88,22.0,432300.0,17.95,17.9745,17.8521,17.95,432300.0
2009-01-30 09:30:00,22.29,22.29,21.76,22.09,58500.0,18.1866,18.1866,17.7542,18.0235,58500.0
2009-01-30 09:40:00,22.11,22.11,21.9,21.99,86600.0,18.0398,18.0398,17.8684,17.9419,86600.0
2009-01-30 09:50:00,21.98,22.03,21.67,21.69,128100.0,17.9337,17.9745,17.6808,17.6971,128100.0
2009-01-30 10:00:00,21.69,21.83,21.54,21.55,150400.0,17.6971,17.8113,17.5747,17.5829,150400.0
2009-01-30 10:10:00,21.54,21.54,21.29,21.38,143400.0,17.5747,17.5747,17.3707,17.4442,143400.0
2009-01-30 10:20:00,21.39,21.43,21.27,21.37,201100.0,17.4523,17.485,17.3544,17.436,201100.0
2009-01-30 10:30:00,21.38,21.47,21.28,21.45,101800.0,17.4442,17.5176,17.3626,17.5013,101800.0
2009-01-30 10:40:00,21.45,21.78,21.45,21.74,109100.0,17.5013,17.7705,17.5013,17.7379,109100.0
2009-01-30 10:50:00,21.74,21.88,21.66,21.85,208700.0,17.7379,17.8521,17.6726,17.8276,208700.0
2009-01-30 11:00:00,21.85,22.18,21.84,21.99,122600.0,17.8276,18.0969,17.8195,17.9419,122600.0
2009-01-30 11:10:00,21.98,22.02,21.79,21.8,72600.0,17.9337,17.9663,17.7787,17.7868,72600.0
2009-01-30 11:20:00,21.81,21.98,21.81,21.95,86900.0,17.795,17.9337,17.795,17.9092,86900.0
2009-01-30 11:30:00,21.93,22.0,21.91,21.99,57300.0,17.8929,17.95,17.8766,17.9419,57300.0
2009-01-30 11:40:00,21.99,22.19,21.97,22.19,73200.0,17.9419,18.105,17.9255,18.105,73200.0
2009-01-30 11:50:00,22.18,22.24,22.13,22.2,84600.0,18.0969,18.1458,18.0561,18.1132,84600.0
2009-01-30 12:00:00,22.21,22.24,22.07,22.2,135800.0,18.1214,18.1458,18.0071,18.1132,135800.0
2009-01-30 12:10:00,22.21,22.29,22.21,22.25,71900.0,18.1214,18.1866,18.1214,18.154,71900.0
2009-01-30 12:20:00,22.26,22.35,22.25,22.28,39300.0,18.1622,18.2356,18.154,18.1785,39300.0
2009-01-30 12:30:00,22.28,22.29,22.16,22.24,48600.0,18.1785,18.1866,18.0806,18.1458,48600.0
2009-01-30 12:40:00,22.24,22.35,22.22,22.32,42400.0,18.1458,18.2356,18.1295,18.2111,42400.0
2009-01-30 12:50:00,22.32,22.32,22.2,22.32,44000.0,18.2111,18.2111,18.1132,18.2111,44000.0
2009-01-30 13:00:00,22.33,22.5,22.29,22.46,53100.0,18.2193,18.358,18.1866,18.3253,53100.0
2009-01-30 13:10:00,22.47,22.48,22.34,22.41,61500.0,18.3335,18.3417,18.2274,18.2845,61500.0
2009-01-30 13:20:00,22.4,22.4,22.13,22.19,190700.0,18.2764,18.2764,18.0561,18.105,190700.0
2009-01-30 13:30:00,22.19,22.19,21.82,21.87,121700.0,18.105,18.105,17.8032,17.844,121700.0
2009-01-30 13:40:00,21.87,21.92,21.73,21.79,141800.0,17.844,17.8848,17.7297,17.7787,141800.0
2009-01-30 13:50:00,21.79,21.84,21.65,21.69,171100.0,17.7787,17.8195,17.6645,17.6971,171100.0
2009-01-30 14:00:00,21.68,21.83,21.63,21.73,253800.0,17.6889,17.8113,17.6481,17.7297,253800.0
2009-01-30 14:10:00,21.72,21.81,21.63,21.76,97300.0,17.7216,17.795,17.6481,17.7542,97300.0
2009-01-30 14:20:00,21.76,21.94,21.64,21.89,101500.0,17.7542,17.9011,17.6563,17.8603,101500.0
2009-01-30 14:30:00,21.88,21.97,21.73,21.73,91700.0,17.8521,17.9255,17.7297,17.7297,91700.0
2009-01-30 14:40:00,21.74,21.75,21.6,21.68,69500.0,17.7379,17.746,17.6237,17.6889,69500.0
2009-01-30 14:50:00,21.68,21.7,21.51,21.56,68900.0,17.6889,17.7053,17.5502,17.591,68900.0
2009-01-30 15:00:00,21.56,21.71,21.55,21.58,143700.0,17.591,17.7134,17.5829,17.6073,143700.0
2009-01-30 15:10:00,21.57,21.75,21.51,21.51,163600.0,17.5992,17.746,17.5502,17.5502,163600.0
2009-01-30 15:20:00,21.51,21.52,21.19,21.21,320000.0,17.5502,17.5584,17.2891,17.3055,320000.0
2009-01-30 15:30:00,21.22,21.37,21.13,21.32,280700.0,17.3136,17.436,17.2402,17.3952,280700.0
2009-01-30 15:40:00,21.33,21.57,21.32,21.51,369100.0,17.4034,17.5992,17.3952,17.5502,369100.0
2009-01-30 15:50:00,21.51,21.51,21.33,21.46,279900.0,17.5502,17.5502,17.4034,17.5094,279900.0
2009-02-02 09:30:00,20.69,21.26,20.69,21.25,64400.0,16.8812,17.3463,16.8812,17.3381,64400.0
2009-02-02 09:40:00,21.22,21.31,21.05,21.14,34900.0,17.3136,17.387,17.1749,17.2483,34900.0
2009-02-02 09:50:00,21.13,21.21,21.01,21.12,44300.0,17.2402,17.3055,17.1423,17.232,44300.0
2009-02-02 10:00:00,21.13,21.45,21.13,21.42,66200.0,17.2402,17.5013,17.2402,17.4768,66200.0
2009-02-02 10:10:00,21.43,21.64,21.31,21.59,84800.0,17.485,17.6563,17.387,17.6155,84800.0
2009-02-02 10:20:00,21.59,21.6,21.35,21.38,62400.0,17.6155,17.6237,17.4197,17.4442,62400.0
2009-02-02 10:30:00,21.38,21.48,21.3,21.4,51300.0,17.4442,17.5258,17.3789,17.4605,51300.0
2009-02-02 10:40:00,21.41,21.43,21.26,21.31,54700.0,17.4686,17.485,17.3463,17.387,54700.0
2009-02-02 10:50:00,21.32,21.41,21.27,21.38,32400.0,17.3952,17.4686,17.3544,17.4442,32400.0
2009-02-02 11:00:00,21.37,21.37,21.23,21.23,51100.0,17.436,17.436,17.3218,17.3218,51100.0
2009-02-02 11:10:00,21.23,21.25,21.19,21.2,40900.0,17.3218,17.3381,17.2891,17.2973,40900.0
2009-02-02 11:20:00,21.21,21.21,21.1,21.18,40500.0,17.3055,17.3055,17.2157,17.281,40500.0
2009-02-02 11:30:00,21.19,21.27,21.18,21.2,59600.0,17.2891,17.3544,17.281,17.2973,59600.0
2009-02-02 11:40:00,21.19,21.34,21.12,21.29,37400.0,17.2891,17.4115,17.232,17.3707,37400.0
2009-02-02 11:50:00,21.29,21.38,21.27,21.28,36000.0,17.3707,17.4442,17.3544,17.3626,36000.0
2009-02-02 12:00:00,21.29,21.42,21.29,21.4,113200.0,17.3707,17.4768,17.3707,17.4605,113200.0
2009-02-02 12:10:00,21.4,21.4,21.32,21.38,49100.0,17.4605,17.4605,17.3952,17.4442,49100.0
2009-02-02 12:20:00,21.38,21.4,21.34,21.4,40700.0,17.4442,17.4605,17.4115,17.4605,40700.0
2009-02-02 12:30:00,21.39,21.58,21.39,21.58,147000.0,17.4523,17.6073,17.4523,17.6073,147000.0
2009-02-02 12:40:00,21.58,21.6,21.5,21.52,42200.0,17.6073,17.6237,17.5421,17.5584,42200.0
2009-02-02 12:50:00,21.52,21.52,21.47,21.5,53800.0,17.5584,17.5584,17.5176,17.5421,53800.0
2009-02-02 13:00:00,21.5,21.58,21.42,21.44,71700.0,17.5421,17.6073,17.4768,17.4931,71700.0
2009-02-02 13:10:00,21.44,21.45,21.26,21.35,72100.0,17.4931,17.5013,17.3463,17.4197,72100.0
2009-02-02 13:20:00,21.36,21.37,21.22,21.3,57500.0,17.4278,17.436,17.3136,17.3789,57500.0
2009-02-02 13:30:00,21.31,21.39,21.28,21.37,42300.0,17.387,17.4523,17.3626,17.436,42300.0
2009-02-02 13:40:00,21.38,21.42,21.35,21.39,37000.0,17.4442,17.4768,17.4197,17.4523,37000.0
2009-02-02 13:50:00,21.39,21.39,21.19,21.27,65700.0,17.4523,17.4523,17.2891,17.3544,65700.0
2009-02-02 14:00:00,21.27,21.28,21.16,21.22,43300.0,17.3544,17.3626,17.2647,17.3136,43300.0
2009-02-02 14:10:00,21.21,21.31,21.16,21.29,91100.0,17.3055,17.387,17.2647,17.3707,91100.0
2009-02-02 14:20:00,21.28,21.29,21.12,21.22,39700.0,17.3626,17.3707,17.232,17.3136,39700.0
2009-02-02 14:30:00,21.22,21.22,21.11,21.11,48200.0,17.3136,17.3136,17.2239,17.2239,48200.0
2009-02-02 14:40:00,21.12,21.24,21.1,21.16,62600.0,17.232,17.3299,17.2157,17.2647,62600.0
2009-02-02 14:50:00,21.15,21.23,21.1,21.15,54500.0,17.2565,17.3218,17.2157,17.2565,54500.0
2009-02-02 15:00:00,21.15,21.37,21.14,21.34,113600.0,17.2565,17.436,17.2483,17.4115,113600.0
2009-02-02 15:10:00,21.35,21.45,21.3,21.43,70900.0,17.4197,17.5013,17.3789,17.485,70900.0
2009-02-02 15:20:00,21.42,21.48,21.38,21.48,79200.0,17.4768,17.5258,17.4442,17.5258,79200.0
2009-02-02 15:30:00,21.49,21.65,21.49,21.57,119400.0,17.5339,17.6645,17.5339,17.5992,119400.0
2009-02-02 15:40:00,21.58,21.72,21.4,21.41,185200.0,17.6073,17.7216,17.4605,17.4686,185200.0
2009-02-02 15:50:00,21.41,21.6,21.41,21.5,166200.0,17.4686,17.6237,17.4686,17.5421,166200.0
2009-02-03 09:30:00,21.43,21.53,21.05,21.49,78600.0,17.485,17.5665,17.1749,17.5339,78600.0
2009-02-03 09:40:00,21.49,21.55,21.28,21.47,90700.0,17.5339,17.5829,17.3626,17.5176,90700.0
2009-02-03 09:50:00,21.46,21.54,21.37,21.52,63400.0,17.5094,17.5747,17.436,17.5584,63400.0
2009-02-03 10:00:00,21.53,21.78,21.52,21.74,88700.0,17.5665,17.7705,17.5584,17.7379,88700.0
2009-02-03 10:10:00,21.75,21.83,21.48,21.49,77300.0,17.746,17.8113,17.5258,17.5339,77300.0
2009-02-03 10:20:00,21.48,21.64,21.4,21.6,54300.0,17.5258,17.6563,17.4605,17.6237,54300.0
2009-02-03 10:30:00,21.59,21.69,21.51,21.6,55600.0,17.6155,17.6971,17.5502,17.6237,55600.0
2009-02-03 10:40:00,21.6,21.76,21.54,21.74,63500.0,17.6237,17.7542,17.5747,17.7379,63500.0
2009-02-03 10:50:00,21.74,21.78,21.62,21.64,51800.0,17.7379,17.7705,17.64,17.6563,51800.0
2009-02-03 11:00:00,21.64,21.82,21.59,21.72,60900.0,17.6563,17.8032,17.6155,17.7216,60900.0
2009-02-03 11:10:00,21.73,21.78,21.67,21.74,40100.0,17.7297,17.7705,17.6808,17.7379,40100.0
2009-02-03 11:20:00,21.74,21.77,21.67,21.71,59200.0,17.7379,17.7624,17.6808,17.7134,59200.0
2009-02-03 11:30:00,21.69,21.73,21.52,21.55,40100.0,17.6971,17.7297,17.5584,17.5829,40100.0
2009-02-03 11:40:00,21.53,21.67,21.51,21.67,56000.0,17.5665,17.6808,17.5502,17.6808,56000.0
2009-02-03 11:50:00,21.67,21.71,21.57,21.59,87900.0,17.6808,17.7134,17.5992,17.6155,87900.0
2009-02-03 12:00:00,21.58,21.64,21.56,21.6,45900.0,17.6073,17.6563,17.591,17.6237,45900.0
2009-02-03 12:10:00,21.6,21.74,21.54,21.6,60600.0,17.6237,17.7379,17.5747,17.6237,60600.0
2009-02-03 12:20:00,21.6,21.69,21.56,21.65,38400.0,17.6237,17.6971,17.591,17.6645,38400.0
2009-02-03 12:30:00,21.65,21.7,21.58,21.62,36200.0,17.6645,17.7053,17.6073,17.64,36200.0
2009-02-03 12:40:00,21.62,21.69,21.59,21.64,36500.0,17.64,17.6971,17.6155,17.6563,36500.0
2009-02-03 12:50:00,21.65,21.68,21.53,21.54,38100.0,17.6645,17.6889,17.5665,17.5747,38100.0
2009-02-03 13:00:00,21.54,21.56,21.51,21.52,36600.0,17.5747,17.591,17.5502,17.5584,36600.0
2009-02-03 13:10:00,21.52,21.65,21.5,21.63,53600.0,17.5584,17.6645,17.5421,17.6481,53600.0
2009-02-03 13:20:00,21.64,21.68,21.57,21.61,49300.0,17.6563,17.6889,17.5992,17.6318,49300.0
2009-02-03 13:30:00,21.61,21.8,21.57,21.74,71000.0,17.6318,17.7868,17.5992,17.7379,71000.0
2009-02-03 13:40:00,21.74,21.78,21.64,21.65,60400.0,17.7379,17.7705,17.6563,17.6645,60400.0
2009-02-03 13:50:00,21.64,21.72,21.57,21.7,58900.0,17.6563,17.7216,17.5992,17.7053,58900.0
2009-02-03 14:00:00,21.7,21.75,21.64,21.75,95400.0,17.7053,17.746,17.6563,17.746,95400.0
2009-02-03 14:10:00,21.74,21.82,21.68,21.69,160700.0,17.7379,17.8032,17.6889,17.6971,160700.0
2009-02-03 14:20:00,21.69,21.71,21.57,21.57,100900.0,17.6971,17.7134,17.5992,17.5992,100900.0
2009-02-03 14:30:00,21.58,21.65,21.57,21.62,167000.0,17.6073,17.6645,17.5992,17.64,167000.0
2009-02-03 14:40:00,21.62,21.71,21.62,21.66,65800.0,17.64,17.7134,17.64,17.6726,65800.0
2009-02-03 14:50:00,21.66,21.7,21.58,21.64,87600.0,17.6726,17.7053,17.6073,17.6563,87600.0
2009-02-03 15:00:00,21.65,21.73,21.59,21.73,153100.0,17.6645,17.7297,17.6155,17.7297,153100.0
2009-02-03 15:10:00,21.74,22.0,21.74,21.96,165600.0,17.7379,17.95,17.7379,17.9174,165600.0
2009-02-03 15:20:00,21.96,22.07,21.91,22.01,130700.0,17.9174,18.0071,17.8766,17.9582,130700.0
2009-02-03 15:30:00,22.01,22.01,21.83,21.88,101000.0,17.9582,17.9582,17.8113,17.8521,101000.0
2009-02-03 15:40:00,21.88,21.88,21.61,21.7,273200.0,17.8521,17.8521,17.6318,17.7053,273200.0
2009-02-03 15:50:00,21.7,21.83,21.68,21.79,181500.0,17.7053,17.8113,17.6889,17.7787,181500.0
2009-02-04 09:30:00,21.96,22.17,21.61,21.63,68400.0,17.9174,18.0887,17.6318,17.6481,68400.0
2009-02-04 09:40:00,21.64,21.83,21.61,21.61,70800.0,17.6563,17.8113,17.6318,17.6318,70800.0
2009-02-04 09:50:00,21.61,21.81,21.53,21.64,97000.0,17.6318,17.795,17.5665,17.6563,97000.0
2009-02-04 10:00:00,21.65,21.86,21.64,21.85,101500.0,17.6645,17.8358,17.6563,17.8276,101500.0
2009-02-04 10:10:00,21.85,22.01,21.78,21.81,83500.0,17.8276,17.9582,17.7705,17.795,83500.0
2009-02-04 10:20:00,21.82,21.93,21.8,21.91,84100.0,17.8032,17.8929,17.7868,17.8766,84100.0
2009-02-04 10:30:00,21.91,22.0,21.84,21.85,109500.0,17.8766,17.95,17.8195,17.8276,109500.0
2009-02-04 10:40:00,21.85,21.97,21.84,21.92,60800.0,17.8276,17.9255,17.8195,17.8848,60800.0
2009-02-04 10:50:00,21.91,21.94,21.84,21.91,39300.0,17.8766,17.9011,17.8195,17.8766,39300.0
2009-02-04 11:00:00,21.91,22.07,21.86,22.06,65500.0,17.8766,18.0071,17.8358,17.999,65500.0
2009-02-04 11:10:00,22.08,22.09,21.88,21.97,53500.0,18.0153,18.0235,17.8521,17.9255,53500.0
2009-02-04 11:20:00,21.97,22.08,21.96,22.08,62000.0,17.9255,18.0153,17.9174,18.0153,62000.0
2009-02-04 11:30:00,22.07,22.15,22.04,22.13,48500.0,18.0071,18.0724,17.9827,18.0561,48500.0
2009-02-04 11:40:00,22.12,22.28,22.1,22.26,168200.0,18.0479,18.1785,18.0316,18.1622,168200.0
2009-02-04 11:50:00,22.26,22.42,22.25,22.4,80000.0,18.1622,18.2927,18.154,18.2764,80000.0
2009-02-04 12:00:00,22.4,22.69,22.4,22.68,259500.0,18.2764,18.513,18.2764,18.5048,259500.0
2009-02-04 12:10:00,22.68,22.73,22.66,22.72,102500.0,18.5048,18.5456,18.4885,18.5375,102500.0
2009-02-04 12:20:00,22.72,22.83,22.6,22.6,340500.0,18.5375,18.6272,18.4396,18.4396,340500.0
2009-02-04 12:30:00,22.6,22.65,22.55,22.6,41000.0,18.4396,18.4804,18.3988,18.4396,41000.0
2009-02-04 12:40:00,22.6,22.68,22.56,22.66,68300.0,18.4396,18.5048,18.4069,18.4885,68300.0
2009-02-04 12:50:00,22.67,22.67,22.37,22.4,126100.0,18.4967,18.4967,18.2519,18.2764,126100.0
2009-02-04 13:00:00,22.39,22.48,22.34,22.47,73700.0,18.2682,18.3417,18.2274,18.3335,73700.0
2009-02-04 13:10:00,22.47,22.48,22.3,22.32,53300.0,18.3335,18.3417,18.1948,18.2111,53300.0
2009-02-04 13:20:00,22.32,22.56,22.32,22.55,65500.0,18.2111,18.4069,18.2111,18.3988,65500.0
2009-02-04 13:30:00,22.55,22.59,22.19,22.2,111500.0,18.3988,18.4314,18.105,18.1132,111500.0
2009-02-04 13:40:00,22.2,22.2,21.97,21.98,92700.0,18.1132,18.1132,17.9255,17.9337,92700.0
2009-02-04 13:50:00,21.98,22.06,21.83,22.04,103200.0,17.9337,17.999,17.8113,17.9827,103200.0
2009-02-04 14:00:00,22.03,22.1,21.99,22.0,80700.0,17.9745,18.0316,17.9419,17.95,80700.0
2009-02-04 14:10:00,22.01,22.05,21.97,21.99,50100.0,17.9582,17.9908,17.9255,17.9419,50100.0
2009-02-04 14:20:00,21.97,22.12,21.94,22.11,111400.0,17.9255,18.0479,17.9011,18.0398,111400.0
2009-02-04 14:30:00,22.1,22.38,22.1,22.38,135300.0,18.0316,18.2601,18.0316,18.2601,135300.0
2009-02-04 14:40:00,22.39,22.46,22.22,22.27,89500.0,18.2682,18.3253,18.1295,18.1703,89500.0
2009-02-04 14:50:00,22.27,22.28,22.03,22.24,103300.0,18.1703,18.1785,17.9745,18.1458,103300.0
2009-02-04 15:00:00,22.23,22.3,22.1,22.19,121600.0,18.1377,18.1948,18.0316,18.105,121600.0
2009-02-04 15:10:00,22.2,22.23,22.03,22.14,102900.0,18.1132,18.1377,17.9745,18.0643,102900.0
2009-02-04 15:20:00,22.13,22.21,22.02,22.14,201100.0,18.0561,18.1214,17.9663,18.0643,201100.0
2009-02-04 15:30:00,22.15,22.19,22.04,22.11,117200.0,18.0724,18.105,17.9827,18.0398,117200.0
2009-02-04 15:40:00,22.12,22.22,22.09,22.2,190300.0,18.0479,18.1295,18.0235,18.1132,190300.0
2009-02-04 15:50:00,22.2,22.39,22.1,22.14,284500.0,18.1132,18.2682,18.0316,18.0643,284500.0
2009-02-05 09:30:00,22.4,22.87,22.06,22.48,164500.0,18.2764,18.6599,17.999,18.3417,164500.0
2009-02-05 09:40:00,22.43,22.63,22.15,22.61,153400.0,18.3009,18.464,18.0724,18.4477,153400.0
2009-02-05 09:50:00,22.62,22.96,22.48,22.94,217100.0,18.4559,18.7333,18.3417,18.717,217100.0
2009-02-05 10:00:00,22.93,23.09,22.79,23.02,149200.0,18.7088,18.8394,18.5946,18.7823,149200.0
2009-02-05 10:10:00,23.02,23.02,22.83,22.93,96500.0,18.7823,18.7823,18.6272,18.7088,96500.0
2009-02-05 10:20:00,22.93,23.01,22.9,22.9,63500.0,18.7088,18.7741,18.6843,18.6843,63500.0
2009-02-05 10:30:00,22.91,23.27,22.76,23.22,177500.0,18.6925,18.9862,18.5701,18.9454,177500.0
2009-02-05 10:40:00,23.21,23.42,23.14,23.24,146400.0,18.9373,19.1086,18.8802,18.9618,146400.0
2009-02-05 10:50:00,23.24,23.5,23.07,23.32,146000.0,18.9618,19.1739,18.823,19.027,146000.0
2009-02-05 11:00:00,23.31,23.62,23.27,23.48,162100.0,19.0189,19.2718,18.9862,19.1576,162100.0
2009-02-05 11:10:00,23.47,23.51,23.06,23.09,111100.0,19.1494,19.182,18.8149,18.8394,111100.0
2009-02-05 11:20:00,23.09,23.11,22.97,23.1,151600.0,18.8394,18.8557,18.7415,18.8475,151600.0
2009-02-05 11:30:00,23.11,23.32,23.07,23.18,101900.0,18.8557,19.027,18.823,18.9128,101900.0
2009-02-05 11:40:00,23.18,23.22,23.11,23.17,47800.0,18.9128,18.9454,18.8557,18.9046,47800.0
2009-02-05 11:50:00,23.17,23.58,23.17,23.55,121500.0,18.9046,19.2392,18.9046,19.2147,121500.0
2009-02-05 12:00:00,23.56,23.85,23.47,23.8,137100.0,19.2228,19.4595,19.1494,19.4187,137100.0
2009-02-05 12:10:00,23.81,23.88,23.65,23.87,150200.0,19.4268,19.4839,19.2963,19.4758,150200.0
2009-02-05 12:20:00,23.86,24.39,23.86,24.04,350900.0,19.4676,19.9001,19.4676,19.6145,350900.0
2009-02-05 12:30:00,24.04,24.05,23.66,23.73,196000.0,19.6145,19.6226,19.3044,19.3615,196000.0
2009-02-05 12:40:00,23.74,23.88,23.63,23.63,126600.0,19.3697,19.4839,19.28,19.28,126600.0
2009-02-05 12:50:00,23.63,23.64,23.43,23.63,133700.0,19.28,19.2881,19.1168,19.28,133700.0
2009-02-05 13:00:00,23.63,23.67,23.36,23.54,134600.0,19.28,19.3126,19.0597,19.2065,134600.0
2009-02-05 13:10:00,23.54,23.54,23.32,23.35,103900.0,19.2065,19.2065,19.027,19.0515,103900.0
2009-02-05 13:20:00,23.35,23.37,23.19,23.28,68400.0,19.0515,19.0678,18.921,18.9944,68400.0
2009-02-05 13:30:00,23.28,23.44,23.1,23.14,144600.0,18.9944,19.1249,18.8475,18.8802,144600.0
2009-02-05 13:40:00,23.15,23.37,23.12,23.21,117500.0,18.8883,19.0678,18.8638,18.9373,117500.0
2009-02-05 13:50:00,23.22,23.26,23.06,23.13,140400.0,18.9454,18.9781,18.8149,18.872,140400.0
2009-02-05 14:00:00,23.13,23.36,23.13,23.36,109400.0,18.872,19.0597,18.872,19.0597,109400.0
2009-02-05 14:10:00,23.36,23.4,23.26,23.35,77300.0,19.0597,19.0923,18.9781,19.0515,77300.0
2009-02-05 14:20:00,23.35,23.53,23.34,23.47,98700.0,19.0515,19.1984,19.0433,19.1494,98700.0
2009-02-05 14:30:00,23.48,23.66,23.34,23.44,158500.0,19.1576,19.3044,19.0433,19.1249,158500.0
2009-02-05 14:40:00,23.46,23.46,23.28,23.28,78300.0,19.1413,19.1413,18.9944,18.9944,78300.0
2009-02-05 14:50:00,23.26,23.26,23.08,23.12,123000.0,18.9781,18.9781,18.8312,18.8638,123000.0
2009-02-05 15:00:00,23.12,23.27,23.06,23.18,127200.0,18.8638,18.9862,18.8149,18.9128,127200.0
2009-02-05 15:10:00,23.18,23.3,23.17,23.25,90700.0,18.9128,19.0107,18.9046,18.9699,90700.0
2009-02-05 15:20:00,23.25,23.47,23.23,23.44,123700.0,18.9699,19.1494,18.9536,19.1249,123700.0
2009-02-05 15:30:00,23.45,23.53,23.31,23.34,185200.0,19.1331,19.1984,19.0189,19.0433,185200.0
2009-02-05 15:40:00,23.35,23.48,23.31,23.31,157200.0,19.0515,19.1576,19.0189,19.0189,157200.0
2009-02-05 15:50:00,23.31,23.49,23.15,23.22,253200.0,19.0189,19.1657,18.8883,18.9454,253200.0
2009-02-06 09:30:00,23.26,23.96,23.12,23.89,90200.0,18.9781,19.5492,18.8638,19.4921,90200.0
2009-02-06 09:40:00,23.91,24.0,23.68,23.94,84900.0,19.5084,19.5818,19.3208,19.5329,84900.0
2009-02-06 09:50:00,23.91,24.06,23.87,23.97,102300.0,19.5084,19.6308,19.4758,19.5574,102300.0
2009-02-06 10:00:00,23.97,23.99,23.71,23.76,64700.0,19.5574,19.5737,19.3452,19.386,64700.0
2009-02-06 10:10:00,23.76,23.9,23.76,23.76,91800.0,19.386,19.5003,19.386,19.386,91800.0
2009-02-06 10:20:00,23.75,24.06,23.71,24.05,187100.0,19.3779,19.6308,19.3452,19.6226,187100.0
2009-02-06 10:30:00,24.05,24.13,23.89,23.9,80300.0,19.6226,19.6879,19.4921,19.5003,80300.0
2009-02-06 10:40:00,23.89,23.96,23.75,23.9,109100.0,19.4921,19.5492,19.3779,19.5003,109100.0
2009-02-06 10:50:00,23.9,23.93,23.75,23.75,68200.0,19.5003,19.5247,19.3779,19.3779,68200.0
2009-02-06 11:00:00,23.76,23.92,23.76,23.86,88600.0,19.386,19.5166,19.386,19.4676,88600.0
2009-02-06 11:10:00,23.85,24.06,23.85,24.06,59900.0,19.4595,19.6308,19.4595,19.6308,59900.0
2009-02-06 11:20:00,24.05,24.11,23.95,24.06,66400.0,19.6226,19.6716,19.541,19.6308,66400.0
2009-02-06 11:30:00,24.07,24.07,23.99,24.03,65500.0,19.639,19.639,19.5737,19.6063,65500.0
2009-02-06 11:40:00,24.03,24.22,24.03,24.21,79400.0,19.6063,19.7613,19.6063,19.7532,79400.0
2009-02-06 11:50:00,24.21,24.23,24.12,24.12,41700.0,19.7532,19.7695,19.6798,19.6798,41700.0
2009-02-06 12:00:00,24.12,24.12,23.99,24.03,56900.0,19.6798,19.6798,19.5737,19.6063,56900.0
2009-02-06 12:10:00,24.03,24.07,23.91,23.91,71000.0,19.6063,19.639,19.5084,19.5084,71000.0
2009-02-06 12:20:00,23.9,24.0,23.79,23.79,42700.0,19.5003,19.5818,19.4105,19.4105,42700.0
2009-02-06 12:30:00,23.8,24.01,23.78,24.01,53700.0,19.4187,19.59,19.4023,19.59,53700.0
2009-02-06 12:40:00,24.01,24.03,23.85,23.86,93500.0,19.59,19.6063,19.4595,19.4676,93500.0
2009-02-06 12:50:00,23.86,23.89,23.79,23.86,54000.0,19.4676,19.4921,19.4105,19.4676,54000.0
2009-02-06 13:00:00,23.85,23.98,23.84,23.92,44100.0,19.4595,19.5655,19.4513,19.5166,44100.0
2009-02-06 13:10:00,23.92,24.21,23.89,24.21,77500.0,19.5166,19.7532,19.4921,19.7532,77500.0
2009-02-06 13:20:00,24.21,24.26,24.12,24.25,53600.0,19.7532,19.794,19.6798,19.7858,53600.0
2009-02-06 13:30:00,24.25,24.47,24.24,24.46,108500.0,19.7858,19.9653,19.7777,19.9572,108500.0
2009-02-06 13:40:00,24.45,24.57,24.4,24.55,79200.0,19.949,20.0469,19.9082,20.0306,79200.0
2009-02-06 13:50:00,24.55,24.59,24.54,24.57,98300.0,20.0306,20.0632,20.0224,20.0469,98300.0
2009-02-06 14:00:00,24.57,24.59,24.53,24.57,199200.0,20.0469,20.0632,20.0143,20.0469,199200.0
2009-02-06 14:10:00,24.56,24.6,24.44,24.48,136500.0,20.0388,20.0714,19.9408,19.9735,136500.0
2009-02-06 14:20:00,24.48,24.6,24.47,24.52,56100.0,19.9735,20.0714,19.9653,20.0061,56100.0
2009-02-06 14:30:00,24.52,24.59,24.46,24.56,76500.0,20.0061,20.0632,19.9572,20.0388,76500.0
2009-02-06 14:40:00,24.56,24.64,24.47,24.58,108700.0,20.0388,20.104,19.9653,20.0551,108700.0
2009-02-06 14:50:00,24.59,24.72,24.57,24.72,114800.0,20.0632,20.1693,20.0469,20.1693,114800.0
2009-02-06 15:00:00,24.7,24.72,24.48,24.58,372000.0,20.153,20.1693,19.9735,20.0551,372000.0
2009-02-06 15:10:00,24.55,24.72,24.54,24.71,209800.0,20.0306,20.1693,20.0224,20.1611,209800.0
2009-02-06 15:20:00,24.71,24.81,24.55,24.67,235400.0,20.1611,20.2427,20.0306,20.1285,235400.0
2009-02-06 15:30:00,24.68,24.94,24.65,24.86,276700.0,20.1367,20.3488,20.1122,20.2835,276700.0
2009-02-06 15:40:00,24.86,24.97,24.77,24.77,454700.0,20.2835,20.3733,20.2101,20.2101,454700.0
2009-02-06 15:50:00,24.77,24.96,24.76,24.83,478800.0,20.2101,20.3651,20.2019,20.2591,478800.0
2009-02-09 09:30:00,24.84,24.84,24.46,24.74,45200.0,20.2672,20.2672,19.9572,20.1856,45200.0
2009-02-09 09:40:00,24.71,24.83,24.56,24.68,52600.0,20.1611,20.2591,20.0388,20.1367,52600.0
2009-02-09 09:50:00,24.69,24.84,24.65,24.81,79700.0,20.1448,20.2672,20.1122,20.2427,79700.0
2009-02-09 10:00:00,24.81,24.85,24.53,24.55,83900.0,20.2427,20.2754,20.0143,20.0306,83900.0
2009-02-09 10:10:00,24.56,24.64,24.52,24.6,83500.0,20.0388,20.104,20.0061,20.0714,83500.0
2009-02-09 10:20:00,24.6,24.63,24.45,24.49,79900.0,20.0714,20.0959,19.949,19.9816,79900.0
2009-02-09 10:30:00,24.5,24.8,24.48,24.8,94600.0,19.9898,20.2346,19.9735,20.2346,94600.0
2009-02-09 10:40:00,24.8,25.0,24.8,24.99,83200.0,20.2346,20.3978,20.2346,20.3896,83200.0
2009-02-09 10:50:00,24.97,25.3,24.92,25.25,91500.0,20.3733,20.6425,20.3325,20.6017,91500.0
2009-02-09 11:00:00,25.25,25.29,25.08,25.2,74700.0,20.6017,20.6344,20.463,20.5609,74700.0
2009-02-09 11:10:00,25.2,25.21,25.08,25.1,61100.0,20.5609,20.5691,20.463,20.4793,61100.0
2009-02-09 11:20:00,25.09,25.3,25.09,25.2,93900.0,20.4712,20.6425,20.4712,20.5609,93900.0
2009-02-09 11:30:00,25.19,25.21,24.98,24.99,57800.0,20.5528,20.5691,20.3814,20.3896,57800.0
2009-02-09 11:40:00,24.97,25.02,24.85,24.99,108400.0,20.3733,20.4141,20.2754,20.3896,108400.0
2009-02-09 11:50:00,24.98,25.05,24.98,25.01,33900.0,20.3814,20.4386,20.3814,20.4059,33900.0
2009-02-09 12:00:00,25.02,25.03,24.91,25.02,78900.0,20.4141,20.4222,20.3243,20.4141,78900.0
2009-02-09 12:10:00,25.04,25.14,25.02,25.1,24700.0,20.4304,20.512,20.4141,20.4793,24700.0
2009-02-09 12:20:00,25.11,25.16,25.04,25.15,194200.0,20.4875,20.5283,20.4304,20.5201,194200.0
2009-02-09 12:30:00,25.15,25.18,25.08,25.1,28900.0,20.5201,20.5446,20.463,20.4793,28900.0
2009-02-09 12:40:00,25.11,25.14,25.05,25.09,25500.0,20.4875,20.512,20.4386,20.4712,25500.0
2009-02-09 12:50:00,25.09,25.19,25.07,25.11,28300.0,20.4712,20.5528,20.4549,20.4875,28300.0
2009-02-09 13:00:00,25.11,25.15,25.08,25.11,26000.0,20.4875,20.5201,20.463,20.4875,26000.0
2009-02-09 13:10:00,25.13,25.13,25.07,25.07,25400.0,20.5038,20.5038,20.4549,20.4549,25400.0
2009-02-09 13:20:00,25.05,25.09,25.0,25.05,32900.0,20.4386,20.4712,20.3978,20.4386,32900.0
2009-02-09 13:30:00,25.05,25.05,24.94,25.0,212700.0,20.4386,20.4386,20.3488,20.3978,212700.0
2009-02-09 13:40:00,25.0,25.09,25.0,25.03,50300.0,20.3978,20.4712,20.3978,20.4222,50300.0
2009-02-09 13:50:00,25.03,25.06,24.96,25.03,29500.0,20.4222,20.4467,20.3651,20.4222,29500.0
2009-02-09 14:00:00,25.03,25.07,24.98,25.0,50700.0,20.4222,20.4549,20.3814,20.3978,50700.0
2009-02-09 14:10:00,25.0,25.0,24.85,24.87,57700.0,20.3978,20.3978,20.2754,20.2917,57700.0
2009-02-09 14:20:00,24.88,24.94,24.77,24.8,62100.0,20.2998,20.3488,20.2101,20.2346,62100.0
2009-02-09 14:30:00,24.81,24.81,24.68,24.72,83300.0,20.2427,20.2427,20.1367,20.1693,83300.0
2009-02-09 14:40:00,24.73,24.73,24.58,24.7,48000.0,20.1775,20.1775,20.0551,20.153,48000.0
2009-02-09 14:50:00,24.71,24.77,24.65,24.75,63000.0,20.1611,20.2101,20.1122,20.1938,63000.0
2009-02-09 15:00:00,24.75,24.77,24.69,24.71,85200.0,20.1938,20.2101,20.1448,20.1611,85200.0
2009-02-09 15:10:00,24.71,24.88,24.67,24.81,103000.0,20.1611,20.2998,20.1285,20.2427,103000.0
2009-02-09 15:20:00,24.81,24.93,24.81,24.83,153800.0,20.2427,20.3406,20.2427,20.2591,153800.0
2009-02-09 15:30:00,24.83,25.02,24.82,24.96,240700.0,20.2591,20.4141,20.2509,20.3651,240700.0
2009-02-09 15:40:00,24.96,25.05,24.96,25.0,152200.0,20.3651,20.4386,20.3651,20.3978,152200.0
2009-02-09 15:50:00,25.0,25.06,24.99,25.01,192400.0,20.3978,20.4467,20.3896,20.4059,192400.0
2009-02-10 09:30:00,24.61,25.36,24.35,25.29,148200.0,20.0796,20.6915,19.8674,20.6344,148200.0
2009-02-10 09:40:00,25.31,25.97,25.31,25.91,144700.0,20.6507,21.1892,20.6507,21.1402,144700.0
2009-02-10 09:50:00,25.92,26.05,25.82,25.9,221300.0,21.1484,21.2545,21.0668,21.1321,221300.0
2009-02-10 10:00:00,25.89,26.23,25.82,26.23,250000.0,21.1239,21.4013,21.0668,21.4013,250000.0
2009-02-10 10:10:00,26.23,26.25,25.96,25.98,239700.0,21.4013,21.4176,21.181,21.1973,239700.0
2009-02-10 10:20:00,25.97,26.03,25.84,25.91,210500.0,21.1892,21.2381,21.0831,21.1402,210500.0
2009-02-10 10:30:00,25.91,26.05,25.9,26.02,290200.0,21.1402,21.2545,21.1321,21.23,290200.0
2009-02-10 10:40:00,26.02,26.08,25.94,26.06,119400.0,21.23,21.2789,21.1647,21.2626,119400.0
2009-02-10 10:50:00,26.07,26.12,25.98,26.03,114900.0,21.2708,21.3116,21.1973,21.2381,114900.0
2009-02-10 11:00:00,26.03,26.38,25.75,25.91,227600.0,21.2381,21.5237,21.0097,21.1402,227600.0
2009-02-10 11:10:00,25.9,25.94,25.64,25.78,144900.0,21.1321,21.1647,20.9199,21.0342,144900.0
2009-02-10 11:20:00,25.77,25.97,25.76,25.85,209800.0,21.026,21.1892,21.0178,21.0913,209800.0
2009-02-10 11:30:00,25.86,25.87,25.24,25.25,274200.0,21.0994,21.1076,20.5936,20.6017,274200.0
2009-02-10 11:40:00,25.25,25.32,25.08,25.25,235500.0,20.6017,20.6588,20.463,20.6017,235500.0
2009-02-10 11:50:00,25.24,25.32,25.15,25.3,143900.0,20.5936,20.6588,20.5201,20.6425,143900.0
2009-02-10 12:00:00,25.31,25.37,25.13,25.17,88200.0,20.6507,20.6996,20.5038,20.5365,88200.0
2009-02-10 12:10:00,25.17,25.43,25.17,25.26,113200.0,20.5365,20.7486,20.5365,20.6099,113200.0
2009-02-10 12:20:00,25.26,25.28,25.15,25.25,128600.0,20.6099,20.6262,20.5201,20.6017,128600.0
2009-02-10 12:30:00,25.24,25.29,25.14,25.26,101400.0,20.5936,20.6344,20.512,20.6099,101400.0
2009-02-10 12:40:00,25.28,25.41,25.26,25.4,40100.0,20.6262,20.7323,20.6099,20.7241,40100.0
2009-02-10 12:50:00,25.39,25.45,25.28,25.3,61200.0,20.716,20.7649,20.6262,20.6425,61200.0
2009-02-10 13:00:00,25.29,25.3,24.94,25.01,82900.0,20.6344,20.6425,20.3488,20.4059,82900.0
2009-02-10 13:10:00,25.01,25.01,24.84,24.85,56700.0,20.4059,20.4059,20.2672,20.2754,56700.0
2009-02-10 13:20:00,24.85,24.93,24.65,24.86,140000.0,20.2754,20.3406,20.1122,20.2835,140000.0
2009-02-10 13:30:00,24.88,25.04,24.8,25.02,72200.0,20.2998,20.4304,20.2346,20.4141,72200.0
2009-02-10 13:40:00,25.02,25.08,24.88,24.9,78400.0,20.4141,20.463,20.2998,20.3162,78400.0
2009-02-10 13:50:00,24.9,25.03,24.88,24.96,117900.0,20.3162,20.4222,20.2998,20.3651,117900.0
2009-02-10 14:00:00,24.96,25.16,24.92,25.1,152400.0,20.3651,20.5283,20.3325,20.4793,152400.0
2009-02-10 14:10:00,25.1,25.17,25.1,25.12,125000.0,20.4793,20.5365,20.4793,20.4957,125000.0
2009-02-10 14:20:00,25.12,25.12,24.96,25.01,206300.0,20.4957,20.4957,20.3651,20.4059,206300.0
2009-02-10 14:30:00,25.01,25.04,24.89,25.0,209300.0,20.4059,20.4304,20.308,20.3978,209300.0
2009-02-10 14:40:00,24.99,25.06,24.93,24.94,169900.0,20.3896,20.4467,20.3406,20.3488,169900.0
2009-02-10 14:50:00,24.93,24.94,24.58,24.6,129200.0,20.3406,20.3488,20.0551,20.0714,129200.0
2009-02-10 15:00:00,24.6,24.85,24.6,24.84,170600.0,20.0714,20.2754,20.0714,20.2672,170600.0
2009-02-10 15:10:00,24.84,24.85,24.54,24.6,156600.0,20.2672,20.2754,20.0224,20.0714,156600.0
2009-02-10 15:20:00,24.61,24.74,24.45,24.68,172300.0,20.0796,20.1856,19.949,20.1367,172300.0
2009-02-10 15:30:00,24.67,24.84,24.47,24.51,251000.0,20.1285,20.2672,19.9653,19.998,251000.0
2009-02-10 15:40:00,24.5,24.88,24.4,24.78,360000.0,19.9898,20.2998,19.9082,20.2183,360000.0
2009-02-10 15:50:00,24.78,24.85,24.58,24.71,554200.0,20.2183,20.2754,20.0551,20.1611,554200.0
2009-02-11 09:30:00,24.93,24.93,24.39,24.66,96500.0,20.3406,20.3406,19.9001,20.1203,96500.0
2009-02-11 09:40:00,24.67,24.87,24.54,24.87,120500.0,20.1285,20.2917,20.0224,20.2917,120500.0
2009-02-11 09:50:00,24.87,25.01,24.65,24.66,138900.0,20.2917,20.4059,20.1122,20.1203,138900.0
2009-02-11 10:00:00,24.64,24.72,24.52,24.64,184500.0,20.104,20.1693,20.0061,20.104,184500.0
2009-02-11 10:10:00,24.64,24.69,24.44,24.46,128100.0,20.104,20.1448,19.9408,19.9572,128100.0
2009-02-11 10:20:00,24.45,24.55,24.42,24.44,103400.0,19.949,20.0306,19.9245,19.9408,103400.0
2009-02-11 10:30:00,24.43,24.46,24.25,24.4,268000.0,19.9327,19.9572,19.7858,19.9082,268000.0
2009-02-11 10:40:00,24.4,24.71,24.36,24.65,117800.0,19.9082,20.1611,19.8756,20.1122,117800.0
2009-02-11 10:50:00,24.65,24.79,24.65,24.71,118200.0,20.1122,20.2264,20.1122,20.1611,118200.0
2009-02-11 11:00:00,24.7,24.77,24.58,24.6,88900.0,20.153,20.2101,20.0551,20.0714,88900.0
2009-02-11 11:10:00,24.59,24.86,24.59,24.85,76400.0,20.0632,20.2835,20.0632,20.2754,76400.0
2009-02-11 11:20:00,24.85,24.87,24.74,24.82,87100.0,20.2754,20.2917,20.1856,20.2509,87100.0
2009-02-11 11:30:00,24.83,24.99,24.82,24.96,91500.0,20.2591,20.3896,20.2509,20.3651,91500.0
2009-02-11 11:40:00,24.97,25.0,24.86,24.88,87200.0,20.3733,20.3978,20.2835,20.2998,87200.0
2009-02-11 11:50:00,24.89,24.91,24.81,24.84,55800.0,20.308,20.3243,20.2427,20.2672,55800.0
2009-02-11 12:00:00,24.84,24.92,24.83,24.89,46500.0,20.2672,20.3325,20.2591,20.308,46500.0
2009-02-11 12:10:00,24.9,24.9,24.7,24.75,40400.0,20.3162,20.3162,20.153,20.1938,40400.0
2009-02-11 12:20:00,24.74,24.77,24.69,24.76,58800.0,20.1856,20.2101,20.1448,20.2019,58800.0
2009-02-11 12:30:00,24.75,24.9,24.68,24.9,99400.0,20.1938,20.3162,20.1367,20.3162,99400.0
2009-02-11 12:40:00,24.9,25.0,24.88,24.89,52000.0,20.3162,20.3978,20.2998,20.308,52000.0
2009-02-11 12:50:00,24.89,24.91,24.7,24.71,63400.0,20.308,20.3243,20.153,20.1611,63400.0
2009-02-11 13:00:00,24.7,24.86,24.68,24.69,59500.0,20.153,20.2835,20.1367,20.1448,59500.0
2009-02-11 13:10:00,24.69,24.79,24.67,24.79,45200.0,20.1448,20.2264,20.1285,20.2264,45200.0
2009-02-11 13:20:00,24.8,24.95,24.8,24.94,67800.0,20.2346,20.357,20.2346,20.3488,67800.0
2009-02-11 13:30:00,24.94,24.94,24.84,24.86,69200.0,20.3488,20.3488,20.2672,20.2835,69200.0
2009-02-11 13:40:00,24.85,24.86,24.56,24.59,67700.0,20.2754,20.2835,20.0388,20.0632,67700.0
2009-02-11 13:50:00,24.57,24.6,24.49,24.5,79700.0,20.0469,20.0714,19.9816,19.9898,79700.0
2009-02-11 14:00:00,24.5,24.56,24.47,24.55,68900.0,19.9898,20.0388,19.9653,20.0306,68900.0
2009-02-11 14:10:00,24.55,24.56,24.41,24.53,76000.0,20.0306,20.0388,19.9164,20.0143,76000.0
2009-02-11 14:20:00,24.53,24.72,24.42,24.66,83300.0,20.0143,20.1693,19.9245,20.1203,83300.0
2009-02-11 14:30:00,24.66,24.83,24.61,24.82,54200.0,20.1203,20.2591,20.0796,20.2509,54200.0
2009-02-11 14:40:00,24.82,24.84,24.79,24.8,70800.0,20.2509,20.2672,20.2264,20.2346,70800.0
2009-02-11 14:50:00,24.8,25.06,24.8,24.96,141800.0,20.2346,20.4467,20.2346,20.3651,141800.0
2009-02-11 15:00:00,24.95,24.99,24.8,24.82,139600.0,20.357,20.3896,20.2346,20.2509,139600.0
2009-02-11 15:10:00,24.82,24.96,24.8,24.87,100200.0,20.2509,20.3651,20.2346,20.2917,100200.0
2009-02-11 15:20:00,24.87,24.88,24.79,24.8,111600.0,20.2917,20.2998,20.2264,20.2346,111600.0
2009-02-11 15:30:00,24.8,24.87,24.64,24.69,219200.0,20.2346,20.2917,20.104,20.1448,219200.0
2009-02-11 15:40:00,24.69,24.73,24.59,24.67,111500.0,20.1448,20.1775,20.0632,20.1285,111500.0
2009-02-11 15:50:00,24.68,24.8,24.67,24.79,375900.0,20.1367,20.2346,20.1285,20.2264,375900.0
2009-02-12 09:30:00,24.04,24.36,24.01,24.26,92600.0,19.6145,19.8756,19.59,19.794,92600.0
2009-02-12 09:40:00,24.23,24.31,23.96,24.03,103100.0,19.7695,19.8348,19.5492,19.6063,103100.0
2009-02-12 09:50:00,24.03,24.05,23.85,23.98,134700.0,19.6063,19.6226,19.4595,19.5655,134700.0
2009-02-12 10:00:00,23.99,24.0,23.8,24.0,121200.0,19.5737,19.5818,19.4187,19.5818,121200.0
2009-02-12 10:10:00,24.0,24.01,23.8,23.86,82800.0,19.5818,19.59,19.4187,19.4676,82800.0
2009-02-12 10:20:00,23.87,24.02,23.8,23.97,80100.0,19.4758,19.5982,19.4187,19.5574,80100.0
2009-02-12 10:30:00,23.96,23.98,23.84,23.85,47800.0,19.5492,19.5655,19.4513,19.4595,47800.0
2009-02-12 10:40:00,23.84,24.0,23.77,23.98,50900.0,19.4513,19.5818,19.3942,19.5655,50900.0
2009-02-12 10:50:00,23.98,24.0,23.91,23.94,69000.0,19.5655,19.5818,19.5084,19.5329,69000.0
2009-02-12 11:00:00,23.95,23.95,23.78,23.93,54700.0,19.541,19.541,19.4023,19.5247,54700.0
2009-02-12 11:10:00,23.94,23.95,23.69,23.7,50700.0,19.5329,19.541,19.3289,19.3371,50700.0
2009-02-12 11:20:00,23.67,23.9,23.66,23.86,55500.0,19.3126,19.5003,19.3044,19.4676,55500.0
2009-02-12 11:30:00,23.87,23.95,23.86,23.93,43400.0,19.4758,19.541,19.4676,19.5247,43400.0
2009-02-12 11:40:00,23.94,24.05,23.93,23.99,83600.0,19.5329,19.6226,19.5247,19.5737,83600.0
2009-02-12 11:50:00,23.99,24.01,23.86,23.86,36900.0,19.5737,19.59,19.4676,19.4676,36900.0
2009-02-12 12:00:00,23.84,23.88,23.69,23.71,95000.0,19.4513,19.4839,19.3289,19.3452,95000.0
2009-02-12 12:10:00,23.71,23.76,23.65,23.74,39400.0,19.3452,19.386,19.2963,19.3697,39400.0
2009-02-12 12:20:00,23.75,23.91,23.73,23.9,76200.0,19.3779,19.5084,19.3615,19.5003,76200.0
2009-02-12 12:30:00,23.9,23.93,23.82,23.84,54800.0,19.5003,19.5247,19.435,19.4513,54800.0
2009-02-12 12:40:00,23.85,23.87,23.72,23.73,72700.0,19.4595,19.4758,19.3534,19.3615,72700.0
2009-02-12 12:50:00,23.73,23.79,23.72,23.76,45200.0,19.3615,19.4105,19.3534,19.386,45200.0
2009-02-12 13:00:00,23.75,23.75,23.62,23.71,79100.0,19.3779,19.3779,19.2718,19.3452,79100.0
2009-02-12 13:10:00,23.71,23.75,23.58,23.61,105800.0,19.3452,19.3779,19.2392,19.2636,105800.0
2009-02-12 13:20:00,23.61,23.65,23.52,23.56,127200.0,19.2636,19.2963,19.1902,19.2228,127200.0
2009-02-12 13:30:00,23.56,23.64,23.42,23.45,64800.0,19.2228,19.2881,19.1086,19.1331,64800.0
2009-02-12 13:40:00,23.45,23.55,23.4,23.48,67100.0,19.1331,19.2147,19.0923,19.1576,67100.0
2009-02-12 13:50:00,23.48,23.54,23.25,23.5,487200.0,19.1576,19.2065,18.9699,19.1739,487200.0
2009-02-12 14:00:00,23.49,23.55,23.32,23.5,84800.0,19.1657,19.2147,19.027,19.1739,84800.0
2009-02-12 14:10:00,23.5,23.72,23.49,23.5,167700.0,19.1739,19.3534,19.1657,19.1739,167700.0
2009-02-12 14:20:00,23.5,23.54,23.39,23.45,118300.0,19.1739,19.2065,19.0841,19.1331,118300.0
2009-02-12 14:30:00,23.44,23.48,23.23,23.34,91600.0,19.1249,19.1576,18.9536,19.0433,91600.0
2009-02-12 14:40:00,23.33,23.35,23.13,23.22,122000.0,19.0352,19.0515,18.872,18.9454,122000.0
2009-02-12 14:50:00,23.21,23.24,23.03,23.05,177800.0,18.9373,18.9618,18.7904,18.8067,177800.0
2009-02-12 15:00:00,23.06,23.1,22.93,23.05,270700.0,18.8149,18.8475,18.7088,18.8067,270700.0
2009-02-12 15:10:00,23.06,23.39,23.03,23.38,248200.0,18.8149,19.0841,18.7904,19.076,248200.0
2009-02-12 15:20:00,23.37,23.66,23.28,23.65,213400.0,19.0678,19.3044,18.9944,19.2963,213400.0
2009-02-12 15:30:00,23.65,23.71,23.47,23.49,231400.0,19.2963,19.3452,19.1494,19.1657,231400.0
2009-02-12 15:40:00,23.5,23.87,23.48,23.76,278700.0,19.1739,19.4758,19.1576,19.386,278700.0
2009-02-12 15:50:00,23.76,24.04,23.74,23.97,456700.0,19.386,19.6145,19.3697,19.5574,456700.0
2009-02-13 09:30:00,23.8,24.21,22.78,23.8,84900.0,19.4187,19.7532,18.5864,19.4187,84900.0
2009-02-13 09:40:00,23.79,23.91,23.68,23.9,64700.0,19.4105,19.5084,19.3208,19.5003,64700.0
2009-02-13 09:50:00,23.89,24.12,23.89,24.09,53100.0,19.4921,19.6798,19.4921,19.6553,53100.0
2009-02-13 10:00:00,24.09,24.16,24.01,24.01,45300.0,19.6553,19.7124,19.59,19.59,45300.0
2009-02-13 10:10:00,24.02,24.04,23.89,24.0,79100.0,19.5982,19.6145,19.4921,19.5818,79100.0
2009-02-13 10:20:00,24.0,24.09,23.98,24.06,102600.0,19.5818,19.6553,19.5655,19.6308,102600.0
2009-02-13 10:30:00,24.05,24.26,24.05,24.17,66600.0,19.6226,19.794,19.6226,19.7206,66600.0
2009-02-13 10:40:00,24.18,24.23,24.12,24.17,50900.0,19.7287,19.7695,19.6798,19.7206,50900.0
2009-02-13 10:50:00,24.17,24.21,24.07,24.11,76300.0,19.7206,19.7532,19.639,19.6716,76300.0
2009-02-13 11:00:00,24.12,24.13,23.97,24.09,75500.0,19.6798,19.6879,19.5574,19.6553,75500.0
2009-02-13 11:10:00,24.1,24.14,24.02,24.12,45100.0,19.6634,19.6961,19.5982,19.6798,45100.0
2009-02-13 11:20:00,24.12,24.12,24.0,24.09,57700.0,19.6798,19.6798,19.5818,19.6553,57700.0
2009-02-13 11:30:00,24.09,24.22,24.07,24.17,61300.0,19.6553,19.7613,19.639,19.7206,61300.0
2009-02-13 11:40:00,24.16,24.2,23.99,24.05,79100.0,19.7124,19.745,19.5737,19.6226,79100.0
2009-02-13 11:50:00,24.06,24.15,24.0,24.05,69600.0,19.6308,19.7042,19.5818,19.6226,69600.0
2009-02-13 12:00:00,24.05,24.13,23.99,24.06,54000.0,19.6226,19.6879,19.5737,19.6308,54000.0
2009-02-13 12:10:00,24.05,24.13,23.98,24.05,88800.0,19.6226,19.6879,19.5655,19.6226,88800.0
2009-02-13 12:20:00,24.04,24.09,23.98,24.06,67500.0,19.6145,19.6553,19.5655,19.6308,67500.0
2009-02-13 12:30:00,24.07,24.1,23.99,24.01,48000.0,19.639,19.6634,19.5737,19.59,48000.0
2009-02-13 12:40:00,24.01,24.05,23.94,23.99,32300.0,19.59,19.6226,19.5329,19.5737,32300.0
2009-02-13 12:50:00,23.99,24.03,23.93,24.01,77700.0,19.5737,19.6063,19.5247,19.59,77700.0
2009-02-13 13:00:00,24.0,24.13,23.97,24.08,34600.0,19.5818,19.6879,19.5574,19.6471,34600.0
2009-02-13 13:10:00,24.08,24.18,24.01,24.16,34100.0,19.6471,19.7287,19.59,19.7124,34100.0
2009-02-13 13:20:00,24.17,24.25,24.13,24.18,70300.0,19.7206,19.7858,19.6879,19.7287,70300.0
2009-02-13 13:30:00,24.17,24.19,24.06,24.16,40500.0,19.7206,19.7369,19.6308,19.7124,40500.0
2009-02-13 13:40:00,24.16,24.43,24.13,24.42,72500.0,19.7124,19.9327,19.6879,19.9245,72500.0
2009-02-13 13:50:00,24.41,24.51,24.27,24.31,91100.0,19.9164,19.998,19.8021,19.8348,91100.0
2009-02-13 14:00:00,24.32,24.42,24.17,24.23,62800.0,19.8429,19.9245,19.7206,19.7695,62800.0
2009-02-13 14:10:00,24.23,24.36,24.13,24.2,109400.0,19.7695,19.8756,19.6879,19.745,109400.0
2009-02-13 14:20:00,24.21,24.28,24.16,24.21,101100.0,19.7532,19.8103,19.7124,19.7532,101100.0
2009-02-13 14:30:00,24.19,24.19,24.02,24.05,148800.0,19.7369,19.7369,19.5982,19.6226,148800.0
2009-02-13 14:40:00,24.06,24.12,23.95,24.0,116800.0,19.6308,19.6798,19.541,19.5818,116800.0
2009-02-13 14:50:00,24.01,24.2,23.99,24.02,90500.0,19.59,19.745,19.5737,19.5982,90500.0
2009-02-13 15:00:00,24.04,24.1,23.93,24.0,208600.0,19.6145,19.6634,19.5247,19.5818,208600.0
2009-02-13 15:10:00,24.0,24.0,23.82,23.96,322200.0,19.5818,19.5818,19.435,19.5492,322200.0
2009-02-13 15:20:00,23.97,24.05,23.93,24.0,280000.0,19.5574,19.6226,19.5247,19.5818,280000.0
2009-02-13 15:30:00,24.0,24.1,23.96,24.01,292700.0,19.5818,19.6634,19.5492,19.59,292700.0
2009-02-13 15:40:00,23.99,24.05,23.93,24.0,570300.0,19.5737,19.6226,19.5247,19.5818,570300.0
2009-02-13 15:50:00,24.0,24.0,23.92,23.92,975900.0,19.5818,19.5818,19.5166,19.5166,975900.0
2009-02-17 09:30:00,22.84,23.78,22.75,22.93,103400.0,18.6354,19.4023,18.562,18.7088,103400.0
2009-02-17 09:40:00,22.93,23.31,22.86,23.04,111700.0,18.7088,19.0189,18.6517,18.7986,111700.0
2009-02-17 09:50:00,23.03,23.17,22.8,23.13,97800.0,18.7904,18.9046,18.6028,18.872,97800.0
2009-02-17 10:00:00,23.14,23.2,23.01,23.17,63600.0,18.8802,18.9291,18.7741,18.9046,63600.0
2009-02-17 10:10:00,23.18,23.18,23.07,23.09,81700.0,18.9128,18.9128,18.823,18.8394,81700.0
2009-02-17 10:20:00,23.09,23.11,22.94,23.01,81200.0,18.8394,18.8557,18.717,18.7741,81200.0
2009-02-17 10:30:00,23.01,23.25,23.0,23.11,69400.0,18.7741,18.9699,18.7659,18.8557,69400.0
2009-02-17 10:40:00,23.12,23.32,23.11,23.29,49500.0,18.8638,19.027,18.8557,19.0025,49500.0
2009-02-17 10:50:00,23.3,23.47,23.29,23.38,69900.0,19.0107,19.1494,19.0025,19.076,69900.0
2009-02-17 11:00:00,23.38,23.38,23.22,23.24,50000.0,19.076,19.076,18.9454,18.9618,50000.0
2009-02-17 11:10:00,23.23,23.42,23.23,23.35,42400.0,18.9536,19.1086,18.9536,19.0515,42400.0
2009-02-17 11:20:00,23.35,23.4,23.25,23.26,48800.0,19.0515,19.0923,18.9699,18.9781,48800.0
2009-02-17 11:30:00,23.27,23.27,23.11,23.13,48600.0,18.9862,18.9862,18.8557,18.872,48600.0
2009-02-17 11:40:00,23.13,23.21,23.11,23.13,43400.0,18.872,18.9373,18.8557,18.872,43400.0
2009-02-17 11:50:00,23.13,23.15,23.01,23.09,62700.0,18.872,18.8883,18.7741,18.8394,62700.0
2009-02-17 12:00:00,23.08,23.24,23.07,23.19,40000.0,18.8312,18.9618,18.823,18.921,40000.0
2009-02-17 12:10:00,23.19,23.27,23.17,23.21,56200.0,18.921,18.9862,18.9046,18.9373,56200.0
2009-02-17 12:20:00,23.22,23.22,23.07,23.17,55900.0,18.9454,18.9454,18.823,18.9046,55900.0
2009-02-17 12:30:00,23.18,23.24,23.18,23.24,33400.0,18.9128,18.9618,18.9128,18.9618,33400.0
2009-02-17 12:40:00,23.25,23.31,23.19,23.2,41200.0,18.9699,19.0189,18.921,18.9291,41200.0
2009-02-17 12:50:00,23.2,23.23,23.16,23.23,57900.0,18.9291,18.9536,18.8965,18.9536,57900.0
2009-02-17 13:00:00,23.23,23.25,23.05,23.08,68000.0,18.9536,18.9699,18.8067,18.8312,68000.0
2009-02-17 13:10:00,23.08,23.12,23.01,23.03,56600.0,18.8312,18.8638,18.7741,18.7904,56600.0
2009-02-17 13:20:00,23.03,23.03,22.89,22.96,105800.0,18.7904,18.7904,18.6762,18.7333,105800.0
2009-02-17 13:30:00,22.95,23.06,22.89,22.98,77100.0,18.7251,18.8149,18.6762,18.7496,77100.0
2009-02-17 13:40:00,22.99,23.28,22.99,23.2,67300.0,18.7578,18.9944,18.7578,18.9291,67300.0
2009-02-17 13:50:00,23.2,23.23,22.99,23.04,81300.0,18.9291,18.9536,18.7578,18.7986,81300.0
2009-02-17 14:00:00,23.04,23.12,22.95,23.02,150000.0,18.7986,18.8638,18.7251,18.7823,150000.0
2009-02-17 14:10:00,23.02,23.06,22.95,23.02,171900.0,18.7823,18.8149,18.7251,18.7823,171900.0
2009-02-17 14:20:00,23.02,23.11,22.92,22.96,65000.0,18.7823,18.8557,18.7007,18.7333,65000.0
2009-02-17 14:30:00,22.95,23.2,22.94,23.14,91400.0,18.7251,18.9291,18.717,18.8802,91400.0
2009-02-17 14:40:00,23.14,23.14,23.01,23.03,78100.0,18.8802,18.8802,18.7741,18.7904,78100.0
2009-02-17 14:50:00,23.04,23.11,22.96,22.99,90000.0,18.7986,18.8557,18.7333,18.7578,90000.0
2009-02-17 15:00:00,22.99,23.09,22.93,23.06,111700.0,18.7578,18.8394,18.7088,18.8149,111700.0
2009-02-17 15:10:00,23.06,23.12,22.98,22.99,137800.0,18.8149,18.8638,18.7496,18.7578,137800.0
2009-02-17 15:20:00,22.97,23.1,22.91,22.98,110900.0,18.7415,18.8475,18.6925,18.7496,110900.0
2009-02-17 15:30:00,22.98,23.37,22.97,23.26,256000.0,18.7496,19.0678,18.7415,18.9781,256000.0
2009-02-17 15:40:00,23.26,23.26,22.91,22.95,317300.0,18.9781,18.9781,18.6925,18.7251,317300.0
2009-02-17 15:50:00,22.95,23.03,22.86,22.94,319900.0,18.7251,18.7904,18.6517,18.717,319900.0
2009-02-18 09:30:00,23.03,23.4,22.8,22.83,98800.0,18.8747,19.1779,18.6862,18.7108,98800.0
2009-02-18 09:40:00,22.82,23.2,22.81,22.94,80600.0,18.7026,19.014,18.6944,18.8009,80600.0
2009-02-18 09:50:00,22.93,22.95,22.59,22.62,98500.0,18.7927,18.8091,18.5141,18.5387,98500.0
2009-02-18 10:00:00,22.63,22.69,22.38,22.41,119400.0,18.5468,18.596,18.342,18.3665,119400.0
2009-02-18 10:10:00,22.4,22.59,22.26,22.48,104000.0,18.3583,18.5141,18.2436,18.4239,104000.0
2009-02-18 10:20:00,22.49,22.63,22.49,22.5,55100.0,18.4321,18.5468,18.4321,18.4403,55100.0
2009-02-18 10:30:00,22.51,22.72,22.51,22.52,64100.0,18.4485,18.6206,18.4485,18.4567,64100.0
2009-02-18 10:40:00,22.53,22.65,22.47,22.5,83000.0,18.4649,18.5632,18.4157,18.4403,83000.0
2009-02-18 10:50:00,22.51,22.51,22.31,22.35,74900.0,18.4485,18.4485,18.2846,18.3174,74900.0
2009-02-18 11:00:00,22.36,22.44,22.29,22.44,59500.0,18.3256,18.3911,18.2682,18.3911,59500.0
2009-02-18 11:10:00,22.44,22.68,22.41,22.64,128100.0,18.3911,18.5878,18.3665,18.555,128100.0
2009-02-18 11:20:00,22.64,22.96,22.64,22.87,109600.0,18.555,18.8173,18.555,18.7435,109600.0
2009-02-18 11:30:00,22.87,22.92,22.79,22.85,74800.0,18.7435,18.7845,18.678,18.7272,74800.0
2009-02-18 11:40:00,22.85,23.01,22.76,22.77,71200.0,18.7272,18.8583,18.6534,18.6616,71200.0
2009-02-18 11:50:00,22.76,22.89,22.74,22.8,56700.0,18.6534,18.7599,18.637,18.6862,56700.0
2009-02-18 12:00:00,22.79,22.95,22.76,22.94,49000.0,18.678,18.8091,18.6534,18.8009,49000.0
2009-02-18 12:10:00,22.95,23.01,22.8,22.8,46800.0,18.8091,18.8583,18.6862,18.6862,46800.0
2009-02-18 12:20:00,22.81,22.85,22.6,22.63,96400.0,18.6944,18.7272,18.5223,18.5468,96400.0
2009-02-18 12:30:00,22.63,22.7,22.54,22.55,80700.0,18.5468,18.6042,18.4731,18.4813,80700.0
2009-02-18 12:40:00,22.54,22.74,22.54,22.62,78400.0,18.4731,18.637,18.4731,18.5387,78400.0
2009-02-18 12:50:00,22.6,22.81,22.57,22.75,86800.0,18.5223,18.6944,18.4977,18.6452,86800.0
2009-02-18 13:00:00,22.74,22.82,22.55,22.59,136400.0,18.637,18.7026,18.4813,18.5141,136400.0
2009-02-18 13:10:00,22.58,22.6,22.45,22.47,86300.0,18.5059,18.5223,18.3993,18.4157,86300.0
2009-02-18 13:20:00,22.47,22.47,22.39,22.44,120700.0,18.4157,18.4157,18.3502,18.3911,120700.0
2009-02-18 13:30:00,22.45,22.56,22.37,22.4,130400.0,18.3993,18.4895,18.3338,18.3583,130400.0
2009-02-18 13:40:00,22.4,22.44,22.34,22.43,74500.0,18.3583,18.3911,18.3092,18.3829,74500.0
2009-02-18 13:50:00,22.43,22.45,22.35,22.4,100100.0,18.3829,18.3993,18.3174,18.3583,100100.0
2009-02-18 14:00:00,22.4,22.5,22.3,22.5,100700.0,18.3583,18.4403,18.2764,18.4403,100700.0
2009-02-18 14:10:00,22.49,22.5,22.2,22.24,187000.0,18.4321,18.4403,18.1944,18.2272,187000.0
2009-02-18 14:20:00,22.23,22.33,22.18,22.3,188100.0,18.219,18.301,18.178,18.2764,188100.0
2009-02-18 14:30:00,22.3,22.31,22.13,22.16,161200.0,18.2764,18.2846,18.1371,18.1616,161200.0
2009-02-18 14:40:00,22.16,22.23,22.11,22.18,140700.0,18.1616,18.219,18.1207,18.178,140700.0
2009-02-18 14:50:00,22.18,22.28,22.12,22.27,170600.0,18.178,18.26,18.1289,18.2518,170600.0
2009-02-18 15:00:00,22.27,22.41,22.22,22.24,195900.0,18.2518,18.3665,18.2108,18.2272,195900.0
2009-02-18 15:10:00,22.23,22.41,22.23,22.36,208600.0,18.219,18.3665,18.219,18.3256,208600.0
2009-02-18 15:20:00,22.36,22.41,22.22,22.25,157800.0,18.3256,18.3665,18.2108,18.2354,157800.0
2009-02-18 15:30:00,22.25,22.3,22.13,22.22,198100.0,18.2354,18.2764,18.1371,18.2108,198100.0
2009-02-18 15:40:00,22.22,22.38,22.2,22.2,170200.0,18.2108,18.342,18.1944,18.1944,170200.0
2009-02-18 15:50:00,22.21,22.39,22.21,22.3,234900.0,18.2026,18.3502,18.2026,18.2764,234900.0
2009-02-19 09:30:00,22.56,22.86,22.5,22.85,70300.0,18.4895,18.7353,18.4403,18.7272,70300.0
2009-02-19 09:40:00,22.84,23.02,22.83,22.85,76400.0,18.719,18.8665,18.7108,18.7272,76400.0
2009-02-19 09:50:00,22.82,23.15,22.8,23.07,105600.0,18.7026,18.973,18.6862,18.9075,105600.0
2009-02-19 10:00:00,23.06,23.11,22.85,22.99,143800.0,18.8993,18.9402,18.7272,18.8419,143800.0
2009-02-19 10:10:00,22.99,22.99,22.69,22.71,80400.0,18.8419,18.8419,18.596,18.6124,80400.0
2009-02-19 10:20:00,22.71,22.84,22.69,22.77,60100.0,18.6124,18.719,18.596,18.6616,60100.0
2009-02-19 10:30:00,22.76,22.77,22.52,22.58,58800.0,18.6534,18.6616,18.4567,18.5059,58800.0
2009-02-19 10:40:00,22.58,22.59,22.49,22.49,50700.0,18.5059,18.5141,18.4321,18.4321,50700.0
2009-02-19 10:50:00,22.49,22.53,22.4,22.45,79300.0,18.4321,18.4649,18.3583,18.3993,79300.0
2009-02-19 11:00:00,22.45,22.67,22.43,22.63,95900.0,18.3993,18.5796,18.3829,18.5468,95900.0
2009-02-19 11:10:00,22.63,22.65,22.53,22.57,34200.0,18.5468,18.5632,18.4649,18.4977,34200.0
2009-02-19 11:20:00,22.55,22.55,22.34,22.44,97800.0,18.4813,18.4813,18.3092,18.3911,97800.0
2009-02-19 11:30:00,22.44,22.47,22.35,22.43,84300.0,18.3911,18.4157,18.3174,18.3829,84300.0
2009-02-19 11:40:00,22.43,22.47,22.3,22.39,80200.0,18.3829,18.4157,18.2764,18.3502,80200.0
2009-02-19 11:50:00,22.38,22.44,22.24,22.35,132300.0,18.342,18.3911,18.2272,18.3174,132300.0
2009-02-19 12:00:00,22.35,22.41,22.2,22.33,82000.0,18.3174,18.3665,18.1944,18.301,82000.0
2009-02-19 12:10:00,22.35,22.36,22.21,22.34,66500.0,18.3174,18.3256,18.2026,18.3092,66500.0
2009-02-19 12:20:00,22.34,22.42,22.18,22.22,68400.0,18.3092,18.3747,18.178,18.2108,68400.0
2009-02-19 12:30:00,22.23,22.35,22.17,22.35,58700.0,18.219,18.3174,18.1698,18.3174,58700.0
2009-02-19 12:40:00,22.38,22.38,22.18,22.22,63400.0,18.342,18.342,18.178,18.2108,63400.0
2009-02-19 12:50:00,22.23,22.35,22.22,22.32,32400.0,18.219,18.3174,18.2108,18.2928,32400.0
2009-02-19 13:00:00,22.32,22.41,22.24,22.41,100000.0,18.2928,18.3665,18.2272,18.3665,100000.0
2009-02-19 13:10:00,22.41,22.56,22.39,22.5,68300.0,18.3665,18.4895,18.3502,18.4403,68300.0
2009-02-19 13:20:00,22.49,22.54,22.45,22.51,120200.0,18.4321,18.4731,18.3993,18.4485,120200.0
2009-02-19 13:30:00,22.52,22.52,22.38,22.44,47100.0,18.4567,18.4567,18.342,18.3911,47100.0
2009-02-19 13:40:00,22.45,22.45,22.35,22.39,36400.0,18.3993,18.3993,18.3174,18.3502,36400.0
2009-02-19 13:50:00,22.39,22.43,22.28,22.33,56700.0,18.3502,18.3829,18.26,18.301,56700.0
2009-02-19 14:00:00,22.33,22.47,22.33,22.44,65600.0,18.301,18.4157,18.301,18.3911,65600.0
2009-02-19 14:10:00,22.43,22.47,22.23,22.25,81900.0,18.3829,18.4157,18.219,18.2354,81900.0
2009-02-19 14:20:00,22.25,22.33,22.23,22.31,96800.0,18.2354,18.301,18.219,18.2846,96800.0
2009-02-19 14:30:00,22.32,22.32,22.23,22.28,123700.0,18.2928,18.2928,18.219,18.26,123700.0
2009-02-19 14:40:00,22.28,22.3,22.14,22.17,126300.0,18.26,18.2764,18.1453,18.1698,126300.0
2009-02-19 14:50:00,22.18,22.29,22.16,22.2,128000.0,18.178,18.2682,18.1616,18.1944,128000.0
2009-02-19 15:00:00,22.2,22.3,22.13,22.13,117400.0,18.1944,18.2764,18.1371,18.1371,117400.0
2009-02-19 15:10:00,22.13,22.13,21.96,22.0,108800.0,18.1371,18.1371,17.9977,18.0305,108800.0
2009-02-19 15:20:00,22.0,22.26,21.99,22.23,143000.0,18.0305,18.2436,18.0223,18.219,143000.0
2009-02-19 15:30:00,22.22,22.24,22.03,22.04,245600.0,18.2108,18.2272,18.0551,18.0633,245600.0
2009-02-19 15:40:00,22.05,22.26,21.99,22.16,236600.0,18.0715,18.2436,18.0223,18.1616,236600.0
2009-02-19 15:50:00,22.15,22.2,22.03,22.09,285300.0,18.1535,18.1944,18.0551,18.1043,285300.0
2009-02-20 09:30:00,21.54,21.56,20.91,20.92,457000.0,17.6535,17.6699,17.1372,17.1454,457000.0
2009-02-20 09:40:00,20.92,21.05,20.82,20.87,345200.0,17.1454,17.2519,17.0634,17.1044,345200.0
2009-02-20 09:50:00,20.88,21.02,20.82,20.92,360000.0,17.1126,17.2273,17.0634,17.1454,360000.0
2009-02-20 10:00:00,20.92,20.96,20.66,20.68,287500.0,17.1454,17.1782,16.9323,16.9487,287500.0
2009-02-20 10:10:00,20.67,20.71,20.41,20.42,296500.0,16.9405,16.9733,16.7274,16.7356,296500.0
2009-02-20 10:20:00,20.41,20.52,20.28,20.47,241700.0,16.7274,16.8176,16.6209,16.7766,241700.0
2009-02-20 10:30:00,20.47,20.47,20.0,20.06,308800.0,16.7766,16.7766,16.3914,16.4406,308800.0
2009-02-20 10:40:00,20.06,20.17,19.95,19.97,466200.0,16.4406,16.5307,16.3504,16.3668,466200.0
2009-02-20 10:50:00,19.98,20.03,19.87,19.89,319100.0,16.375,16.416,16.2848,16.3012,319100.0
2009-02-20 11:00:00,19.89,19.91,19.57,19.73,380000.0,16.3012,16.3176,16.039,16.1701,380000.0
2009-02-20 11:10:00,19.73,19.81,19.31,19.39,483000.0,16.1701,16.2357,15.8259,15.8914,483000.0
2009-02-20 11:20:00,19.39,19.43,18.66,18.98,684600.0,15.8914,15.9242,15.2932,15.5554,684600.0
2009-02-20 11:30:00,18.97,19.0,18.43,18.82,608000.0,15.5472,15.5718,15.1047,15.4243,608000.0
2009-02-20 11:40:00,18.83,19.21,18.8,19.04,600200.0,15.4325,15.7439,15.4079,15.6046,600200.0
2009-02-20 11:50:00,19.04,19.11,18.97,19.01,417200.0,15.6046,15.662,15.5472,15.58,417200.0
2009-02-20 12:00:00,19.0,19.28,19.0,19.25,418100.0,15.5718,15.8013,15.5718,15.7767,418100.0
2009-02-20 12:10:00,19.25,19.35,19.23,19.32,445100.0,15.7767,15.8587,15.7603,15.8341,445100.0
2009-02-20 12:20:00,19.32,19.43,19.21,19.24,383800.0,15.8341,15.9242,15.7439,15.7685,383800.0
2009-02-20 12:30:00,19.25,19.3,19.14,19.16,248700.0,15.7767,15.8177,15.6866,15.7029,248700.0
2009-02-20 12:40:00,19.16,19.19,19.02,19.02,237200.0,15.7029,15.7275,15.5882,15.5882,237200.0
2009-02-20 12:50:00,19.02,19.08,18.99,19.07,257800.0,15.5882,15.6374,15.5636,15.6292,257800.0
2009-02-20 13:00:00,19.07,19.12,18.99,19.03,230500.0,15.6292,15.6702,15.5636,15.5964,230500.0
2009-02-20 13:10:00,19.03,19.17,19.02,19.1,231500.0,15.5964,15.7111,15.5882,15.6538,231500.0
2009-02-20 13:20:00,19.08,19.12,19.0,19.1,167400.0,15.6374,15.6702,15.5718,15.6538,167400.0
2009-02-20 13:30:00,19.1,19.19,19.09,19.16,256500.0,15.6538,15.7275,15.6456,15.7029,256500.0
2009-02-20 13:40:00,19.14,19.16,19.08,19.11,200600.0,15.6866,15.7029,15.6374,15.662,200600.0
2009-02-20 13:50:00,19.1,19.35,19.09,19.28,322400.0,15.6538,15.8587,15.6456,15.8013,322400.0
2009-02-20 14:00:00,19.29,19.58,19.27,19.56,363000.0,15.8095,16.0472,15.7931,16.0308,363000.0
2009-02-20 14:10:00,19.57,19.73,19.51,19.55,515500.0,16.039,16.1701,15.9898,16.0226,515500.0
2009-02-20 14:20:00,19.54,19.85,19.46,19.62,420100.0,16.0144,16.2684,15.9488,16.0799,420100.0
2009-02-20 14:30:00,19.63,19.81,19.59,19.72,388700.0,16.0881,16.2357,16.0554,16.1619,388700.0
2009-02-20 14:40:00,19.72,19.83,19.62,19.83,406900.0,16.1619,16.2521,16.0799,16.2521,406900.0
2009-02-20 14:50:00,19.83,20.0,19.73,19.74,526000.0,16.2521,16.3914,16.1701,16.1783,526000.0
2009-02-20 15:00:00,19.75,19.76,19.59,19.67,371000.0,16.1865,16.1947,16.0554,16.1209,371000.0
2009-02-20 15:10:00,19.67,19.68,19.54,19.54,440300.0,16.1209,16.1291,16.0144,16.0144,440300.0
2009-02-20 15:20:00,19.54,19.61,19.21,19.22,384200.0,16.0144,16.0717,15.7439,15.7521,384200.0
2009-02-20 15:30:00,19.22,19.4,19.08,19.32,409700.0,15.7521,15.8996,15.6374,15.8341,409700.0
2009-02-20 15:40:00,19.32,19.33,19.02,19.08,478000.0,15.8341,15.8423,15.5882,15.6374,478000.0
2009-02-20 15:50:00,19.08,19.22,19.01,19.2,1078500.0,15.6374,15.7521,15.58,15.7357,1078500.0
2009-02-23 09:30:00,20.09,20.09,19.0,19.16,183800.0,16.4651,16.4651,15.5718,15.7029,183800.0
2009-02-23 09:40:00,19.17,19.2,18.42,18.48,569800.0,15.7111,15.7357,15.0965,15.1456,569800.0
2009-02-23 09:50:00,18.49,18.86,18.46,18.67,368100.0,15.1538,15.4571,15.1292,15.3014,368100.0
2009-02-23 10:00:00,18.67,18.74,18.29,18.3,411400.0,15.3014,15.3587,14.9899,14.9981,411400.0
2009-02-23 10:10:00,18.29,18.34,18.03,18.14,390400.0,14.9899,15.0309,14.7768,14.867,390400.0
2009-02-23 10:20:00,18.15,18.3,18.06,18.29,169700.0,14.8752,14.9981,14.8014,14.9899,169700.0
2009-02-23 10:30:00,18.3,18.3,18.1,18.24,143400.0,14.9981,14.9981,14.8342,14.9489,143400.0
2009-02-23 10:40:00,18.25,18.42,18.23,18.34,247200.0,14.9571,15.0965,14.9407,15.0309,247200.0
2009-02-23 10:50:00,18.34,18.35,18.09,18.11,407900.0,15.0309,15.0391,14.826,14.8424,407900.0
2009-02-23 11:00:00,18.11,18.23,18.07,18.08,237600.0,14.8424,14.9407,14.8096,14.8178,237600.0
2009-02-23 11:10:00,18.09,18.34,18.09,18.15,180100.0,14.826,15.0309,14.826,14.8752,180100.0
2009-02-23 11:20:00,18.15,18.23,18.07,18.09,227400.0,14.8752,14.9407,14.8096,14.826,227400.0
2009-02-23 11:30:00,18.08,18.09,17.95,18.03,242700.0,14.8178,14.826,14.7113,14.7768,242700.0
2009-02-23 11:40:00,18.03,18.07,17.93,18.02,174200.0,14.7768,14.8096,14.6949,14.7686,174200.0
2009-02-23 11:50:00,18.02,18.04,17.95,18.01,117700.0,14.7686,14.785,14.7113,14.7604,117700.0
2009-02-23 12:00:00,18.01,18.03,17.99,18.0,93900.0,14.7604,14.7768,14.744,14.7522,93900.0
2009-02-23 12:10:00,18.0,18.13,18.0,18.03,109400.0,14.7522,14.8588,14.7522,14.7768,109400.0
2009-02-23 12:20:00,18.03,18.06,17.95,17.95,107100.0,14.7768,14.8014,14.7113,14.7113,107100.0
2009-02-23 12:30:00,17.94,17.94,17.74,17.8,213800.0,14.7031,14.7031,14.5392,14.5883,213800.0
2009-02-23 12:40:00,17.8,18.0,17.79,17.9,134500.0,14.5883,14.7522,14.5801,14.6703,134500.0
2009-02-23 12:50:00,17.88,17.98,17.88,17.96,164400.0,14.6539,14.7359,14.6539,14.7195,164400.0
2009-02-23 13:00:00,17.95,18.06,17.95,18.01,186800.0,14.7113,14.8014,14.7113,14.7604,186800.0
2009-02-23 13:10:00,18.0,18.03,17.97,17.98,269200.0,14.7522,14.7768,14.7277,14.7359,269200.0
2009-02-23 13:20:00,17.98,18.01,17.94,17.99,109500.0,14.7359,14.7604,14.7031,14.744,109500.0
2009-02-23 13:30:00,18.0,18.03,17.93,18.01,84100.0,14.7522,14.7768,14.6949,14.7604,84100.0
2009-02-23 13:40:00,18.02,18.13,18.0,18.11,167400.0,14.7686,14.8588,14.7522,14.8424,167400.0
2009-02-23 13:50:00,18.12,18.16,18.04,18.07,165600.0,14.8506,14.8834,14.785,14.8096,165600.0
2009-02-23 14:00:00,18.07,18.13,18.0,18.02,109600.0,14.8096,14.8588,14.7522,14.7686,109600.0
2009-02-23 14:10:00,18.01,18.25,18.0,18.21,144300.0,14.7604,14.9571,14.7522,14.9244,144300.0
2009-02-23 14:20:00,18.2,18.25,18.15,18.21,117200.0,14.9162,14.9571,14.8752,14.9244,117200.0
2009-02-23 14:30:00,18.21,18.22,18.03,18.15,91900.0,14.9244,14.9325,14.7768,14.8752,91900.0
2009-02-23 14:40:00,18.15,18.17,18.01,18.05,79400.0,14.8752,14.8916,14.7604,14.7932,79400.0
2009-02-23 14:50:00,18.05,18.09,17.9,17.98,176900.0,14.7932,14.826,14.6703,14.7359,176900.0
2009-02-23 15:00:00,17.98,18.07,17.89,17.99,201300.0,14.7359,14.8096,14.6621,14.744,201300.0
2009-02-23 15:10:00,17.99,18.1,17.96,18.0,183500.0,14.744,14.8342,14.7195,14.7522,183500.0
2009-02-23 15:20:00,18.01,18.11,17.91,18.02,281900.0,14.7604,14.8424,14.6785,14.7686,281900.0
2009-02-23 15:30:00,18.03,18.1,17.92,17.97,415200.0,14.7768,14.8342,14.6867,14.7277,415200.0
2009-02-23 15:40:00,17.97,18.0,17.89,17.93,318200.0,14.7277,14.7522,14.6621,14.6949,318200.0
2009-02-23 15:50:00,17.93,18.0,17.85,17.91,711900.0,14.6949,14.7522,14.6293,14.6785,711900.0
2009-02-24 09:30:00,17.92,18.21,17.83,17.96,120700.0,14.6867,14.9244,14.6129,14.7195,120700.0
2009-02-24 09:40:00,17.97,18.02,17.89,17.99,112900.0,14.7277,14.7686,14.6621,14.744,112900.0
2009-02-24 09:50:00,17.99,18.09,17.89,17.9,168700.0,14.744,14.826,14.6621,14.6703,168700.0
2009-02-24 10:00:00,17.89,18.0,17.84,17.95,327800.0,14.6621,14.7522,14.6211,14.7113,327800.0
2009-02-24 10:10:00,17.95,17.96,17.65,17.68,293900.0,14.7113,14.7195,14.4654,14.49,293900.0
2009-02-24 10:20:00,17.69,17.75,17.65,17.74,170100.0,14.4982,14.5473,14.4654,14.5392,170100.0
2009-02-24 10:30:00,17.74,17.82,17.73,17.8,266000.0,14.5392,14.6047,14.531,14.5883,266000.0
2009-02-24 10:40:00,17.79,17.81,17.71,17.81,218000.0,14.5801,14.5965,14.5146,14.5965,218000.0
2009-02-24 10:50:00,17.81,17.86,17.8,17.85,225300.0,14.5965,14.6375,14.5883,14.6293,225300.0
2009-02-24 11:00:00,17.85,18.03,17.84,18.0,459900.0,14.6293,14.7768,14.6211,14.7522,459900.0
2009-02-24 11:10:00,18.0,18.06,17.99,18.01,185900.0,14.7522,14.8014,14.744,14.7604,185900.0
2009-02-24 11:20:00,18.01,18.09,17.99,18.01,279000.0,14.7604,14.826,14.744,14.7604,279000.0
2009-02-24 11:30:00,18.0,18.03,17.92,18.0,112000.0,14.7522,14.7768,14.6867,14.7522,112000.0
2009-02-24 11:40:00,17.99,18.01,17.9,17.9,179600.0,14.744,14.7604,14.6703,14.6703,179600.0
2009-02-24 11:50:00,17.9,17.99,17.89,17.96,67100.0,14.6703,14.744,14.6621,14.7195,67100.0
2009-02-24 12:00:00,17.95,18.01,17.87,17.87,88300.0,14.7113,14.7604,14.6457,14.6457,88300.0
2009-02-24 12:10:00,17.87,17.88,17.79,17.85,88700.0,14.6457,14.6539,14.5801,14.6293,88700.0
2009-02-24 12:20:00,17.84,17.85,17.75,17.82,186700.0,14.6211,14.6293,14.5473,14.6047,186700.0
2009-02-24 12:30:00,17.81,17.93,17.78,17.89,184300.0,14.5965,14.6949,14.5719,14.6621,184300.0
2009-02-24 12:40:00,17.89,17.91,17.8,17.81,159600.0,14.6621,14.6785,14.5883,14.5965,159600.0
2009-02-24 12:50:00,17.81,17.84,17.75,17.76,199100.0,14.5965,14.6211,14.5473,14.5555,199100.0
2009-02-24 13:00:00,17.76,17.94,17.75,17.91,116300.0,14.5555,14.7031,14.5473,14.6785,116300.0
2009-02-24 13:10:00,17.91,17.93,17.86,17.93,130300.0,14.6785,14.6949,14.6375,14.6949,130300.0
2009-02-24 13:20:00,17.93,18.2,17.93,18.2,165900.0,14.6949,14.9162,14.6949,14.9162,165900.0
2009-02-24 13:30:00,18.2,18.39,18.18,18.34,204000.0,14.9162,15.0719,14.8998,15.0309,204000.0
2009-02-24 13:40:00,18.34,18.37,18.21,18.26,110000.0,15.0309,15.0555,14.9244,14.9653,110000.0
2009-02-24 13:50:00,18.27,18.48,18.24,18.46,199700.0,14.9735,15.1456,14.9489,15.1292,199700.0
2009-02-24 14:00:00,18.46,18.5,18.43,18.49,221300.0,15.1292,15.162,15.1047,15.1538,221300.0
2009-02-24 14:10:00,18.49,18.65,18.48,18.64,346900.0,15.1538,15.285,15.1456,15.2768,346900.0
2009-02-24 14:20:00,18.63,18.65,18.42,18.42,211300.0,15.2686,15.285,15.0965,15.0965,211300.0
2009-02-24 14:30:00,18.42,18.5,18.39,18.46,107200.0,15.0965,15.162,15.0719,15.1292,107200.0
2009-02-24 14:40:00,18.46,18.5,18.39,18.49,88900.0,15.1292,15.162,15.0719,15.1538,88900.0
2009-02-24 14:50:00,18.49,18.54,18.42,18.51,154600.0,15.1538,15.1948,15.0965,15.1702,154600.0
2009-02-24 15:00:00,18.51,18.58,18.49,18.57,203100.0,15.1702,15.2276,15.1538,15.2194,203100.0
2009-02-24 15:10:00,18.57,18.63,18.52,18.57,155200.0,15.2194,15.2686,15.1784,15.2194,155200.0
2009-02-24 15:20:00,18.58,18.6,18.47,18.49,217200.0,15.2276,15.244,15.1374,15.1538,217200.0
2009-02-24 15:30:00,18.49,18.51,18.38,18.51,210800.0,15.1538,15.1702,15.0637,15.1702,210800.0
2009-02-24 15:40:00,18.51,18.58,18.43,18.5,359300.0,15.1702,15.2276,15.1047,15.162,359300.0
2009-02-24 15:50:00,18.49,18.53,18.49,18.49,607400.0,15.1538,15.1866,15.1538,15.1538,607400.0
2009-02-25 09:30:00,18.04,18.28,17.9,18.08,141400.0,14.785,14.9817,14.6703,14.8178,141400.0
2009-02-25 09:40:00,18.1,18.11,17.88,18.08,73700.0,14.8342,14.8424,14.6539,14.8178,73700.0
2009-02-25 09:50:00,18.07,18.12,17.96,18.03,107000.0,14.8096,14.8506,14.7195,14.7768,107000.0
2009-02-25 10:00:00,18.02,18.02,17.73,17.77,228300.0,14.7686,14.7686,14.531,14.5637,228300.0
2009-02-25 10:10:00,17.77,17.8,17.62,17.64,115800.0,14.5637,14.5883,14.4408,14.4572,115800.0
2009-02-25 10:20:00,17.63,17.91,17.62,17.9,157300.0,14.449,14.6785,14.4408,14.6703,157300.0
2009-02-25 10:30:00,17.9,17.91,17.71,17.74,139100.0,14.6703,14.6785,14.5146,14.5392,139100.0
2009-02-25 10:40:00,17.75,17.82,17.61,17.68,200600.0,14.5473,14.6047,14.4326,14.49,200600.0
2009-02-25 10:50:00,17.68,17.76,17.6,17.61,114500.0,14.49,14.5555,14.4244,14.4326,114500.0
2009-02-25 11:00:00,17.61,17.78,17.6,17.74,97900.0,14.4326,14.5719,14.4244,14.5392,97900.0
2009-02-25 11:10:00,17.74,17.78,17.71,17.75,68800.0,14.5392,14.5719,14.5146,14.5473,68800.0
2009-02-25 11:20:00,17.74,17.9,17.74,17.89,226400.0,14.5392,14.6703,14.5392,14.6621,226400.0
2009-02-25 11:30:00,17.89,17.9,17.74,17.78,144600.0,14.6621,14.6703,14.5392,14.5719,144600.0
2009-02-25 11:40:00,17.78,18.12,17.78,17.89,116500.0,14.5719,14.8506,14.5719,14.6621,116500.0
2009-02-25 11:50:00,17.89,17.95,17.72,17.75,116500.0,14.6621,14.7113,14.5228,14.5473,116500.0
2009-02-25 12:00:00,17.75,17.85,17.73,17.75,126500.0,14.5473,14.6293,14.531,14.5473,126500.0
2009-02-25 12:10:00,17.75,17.8,17.63,17.72,326800.0,14.5473,14.5883,14.449,14.5228,326800.0
2009-02-25 12:20:00,17.72,17.79,17.59,17.65,173700.0,14.5228,14.5801,14.4162,14.4654,173700.0
2009-02-25 12:30:00,17.65,17.7,17.6,17.7,53100.0,14.4654,14.5064,14.4244,14.5064,53100.0
2009-02-25 12:40:00,17.7,17.72,17.6,17.67,104000.0,14.5064,14.5228,14.4244,14.4818,104000.0
2009-02-25 12:50:00,17.67,17.73,17.64,17.69,146000.0,14.4818,14.531,14.4572,14.4982,146000.0
2009-02-25 13:00:00,17.69,17.76,17.67,17.72,108700.0,14.4982,14.5555,14.4818,14.5228,108700.0
2009-02-25 13:10:00,17.73,17.76,17.63,17.74,128500.0,14.531,14.5555,14.449,14.5392,128500.0
2009-02-25 13:20:00,17.74,17.74,17.6,17.63,100000.0,14.5392,14.5392,14.4244,14.449,100000.0
2009-02-25 13:30:00,17.63,17.8,17.62,17.79,123400.0,14.449,14.5883,14.4408,14.5801,123400.0
2009-02-25 13:40:00,17.8,17.83,17.65,17.8,172000.0,14.5883,14.6129,14.4654,14.5883,172000.0
2009-02-25 13:50:00,17.79,17.88,17.77,17.85,194500.0,14.5801,14.6539,14.5637,14.6293,194500.0
2009-02-25 14:00:00,17.85,17.88,17.5,17.56,276200.0,14.6293,14.6539,14.3425,14.3916,276200.0
2009-02-25 14:10:00,17.57,17.7,17.54,17.59,238900.0,14.3998,14.5064,14.3752,14.4162,238900.0
2009-02-25 14:20:00,17.59,17.7,17.5,17.69,242100.0,14.4162,14.5064,14.3425,14.4982,242100.0
2009-02-25 14:30:00,17.7,17.7,17.63,17.7,159300.0,14.5064,14.5064,14.449,14.5064,159300.0
2009-02-25 14:40:00,17.7,17.93,17.69,17.8,155800.0,14.5064,14.6949,14.4982,14.5883,155800.0
2009-02-25 14:50:00,17.79,17.86,17.67,17.7,205100.0,14.5801,14.6375,14.4818,14.5064,205100.0
2009-02-25 15:00:00,17.69,18.01,17.65,18.01,326500.0,14.4982,14.7604,14.4654,14.7604,326500.0
2009-02-25 15:10:00,18.01,18.34,17.95,18.32,396700.0,14.7604,15.0309,14.7113,15.0145,396700.0
2009-02-25 15:20:00,18.32,18.63,18.23,18.55,606900.0,15.0145,15.2686,14.9407,15.203,606900.0
2009-02-25 15:30:00,18.53,18.55,18.36,18.36,545700.0,15.1866,15.203,15.0473,15.0473,545700.0
2009-02-25 15:40:00,18.36,18.37,18.18,18.22,317500.0,15.0473,15.0555,14.8998,14.9325,317500.0
2009-02-25 15:50:00,18.22,18.26,18.0,18.04,448500.0,14.9325,14.9653,14.7522,14.785,448500.0
2009-02-26 09:30:00,18.37,18.49,18.02,18.13,114000.0,15.0555,15.1538,14.7686,14.8588,114000.0
2009-02-26 09:40:00,18.14,18.17,17.87,17.94,97500.0,14.867,14.8916,14.6457,14.7031,97500.0
2009-02-26 09:50:00,17.95,18.33,17.95,18.33,102300.0,14.7113,15.0227,14.7113,15.0227,102300.0
2009-02-26 10:00:00,18.33,18.57,18.06,18.1,180800.0,15.0227,15.2194,14.8014,14.8342,180800.0
2009-02-26 10:10:00,18.1,18.1,17.9,18.02,48400.0,14.8342,14.8342,14.6703,14.7686,48400.0
2009-02-26 10:20:00,18.02,18.34,18.0,18.34,117300.0,14.7686,15.0309,14.7522,15.0309,117300.0
2009-02-26 10:30:00,18.34,18.55,18.24,18.45,190200.0,15.0309,15.203,14.9489,15.121,190200.0
2009-02-26 10:40:00,18.45,18.57,18.35,18.5,118900.0,15.121,15.2194,15.0391,15.162,118900.0
2009-02-26 10:50:00,18.51,18.55,18.36,18.37,168400.0,15.1702,15.203,15.0473,15.0555,168400.0
2009-02-26 11:00:00,18.38,18.54,18.37,18.52,246400.0,15.0637,15.1948,15.0555,15.1784,246400.0
2009-02-26 11:10:00,18.51,18.73,18.48,18.67,162400.0,15.1702,15.3505,15.1456,15.3014,162400.0
2009-02-26 11:20:00,18.67,18.85,18.66,18.67,137000.0,15.3014,15.4489,15.2932,15.3014,137000.0
2009-02-26 11:30:00,18.67,18.71,18.55,18.56,45800.0,15.3014,15.3341,15.203,15.2112,45800.0
2009-02-26 11:40:00,18.55,18.57,18.46,18.55,107700.0,15.203,15.2194,15.1292,15.203,107700.0
2009-02-26 11:50:00,18.55,18.65,18.52,18.63,64400.0,15.203,15.285,15.1784,15.2686,64400.0
2009-02-26 12:00:00,18.64,18.74,18.62,18.74,93600.0,15.2768,15.3587,15.2604,15.3587,93600.0
2009-02-26 12:10:00,18.74,18.77,18.66,18.69,69600.0,15.3587,15.3833,15.2932,15.3177,69600.0
2009-02-26 12:20:00,18.7,18.7,18.52,18.57,156400.0,15.3259,15.3259,15.1784,15.2194,156400.0
2009-02-26 12:30:00,18.58,18.64,18.54,18.59,86500.0,15.2276,15.2768,15.1948,15.2358,86500.0
2009-02-26 12:40:00,18.58,18.66,18.58,18.64,61000.0,15.2276,15.2932,15.2276,15.2768,61000.0
2009-02-26 12:50:00,18.63,18.69,18.58,18.61,127700.0,15.2686,15.3177,15.2276,15.2522,127700.0
2009-02-26 13:00:00,18.61,18.61,18.43,18.44,88900.0,15.2522,15.2522,15.1047,15.1129,88900.0
2009-02-26 13:10:00,18.44,18.51,18.34,18.4,116600.0,15.1129,15.1702,15.0309,15.0801,116600.0
2009-02-26 13:20:00,18.41,18.5,18.32,18.45,88300.0,15.0883,15.162,15.0145,15.121,88300.0
2009-02-26 13:30:00,18.45,18.46,18.39,18.4,45500.0,15.121,15.1292,15.0719,15.0801,45500.0
2009-02-26 13:40:00,18.41,18.56,18.4,18.53,64900.0,15.0883,15.2112,15.0801,15.1866,64900.0
2009-02-26 13:50:00,18.53,18.57,18.46,18.5,60100.0,15.1866,15.2194,15.1292,15.162,60100.0
2009-02-26 14:00:00,18.5,18.51,18.39,18.42,135400.0,15.162,15.1702,15.0719,15.0965,135400.0
2009-02-26 14:10:00,18.44,18.51,18.42,18.44,70200.0,15.1129,15.1702,15.0965,15.1129,70200.0
2009-02-26 14:20:00,18.45,18.57,18.43,18.5,39900.0,15.121,15.2194,15.1047,15.162,39900.0
2009-02-26 14:30:00,18.5,18.53,18.42,18.49,176200.0,15.162,15.1866,15.0965,15.1538,176200.0
2009-02-26 14:40:00,18.49,18.51,18.39,18.5,109700.0,15.1538,15.1702,15.0719,15.162,109700.0
2009-02-26 14:50:00,18.49,18.51,18.25,18.39,221700.0,15.1538,15.1702,14.9571,15.0719,221700.0
2009-02-26 15:00:00,18.39,18.4,18.23,18.3,152900.0,15.0719,15.0801,14.9407,14.9981,152900.0
2009-02-26 15:10:00,18.3,18.3,18.0,18.04,291300.0,14.9981,14.9981,14.7522,14.785,291300.0
2009-02-26 15:20:00,18.04,18.07,17.95,17.99,237100.0,14.785,14.8096,14.7113,14.744,237100.0
2009-02-26 15:30:00,17.99,18.05,17.91,18.0,292000.0,14.744,14.7932,14.6785,14.7522,292000.0
2009-02-26 15:40:00,18.0,18.12,17.98,18.09,287800.0,14.7522,14.8506,14.7359,14.826,287800.0
2009-02-26 15:50:00,18.08,18.08,17.96,17.99,403100.0,14.8178,14.8178,14.7195,14.744,403100.0
2009-02-27 09:30:00,17.49,18.12,17.49,17.8,90300.0,14.3343,14.8506,14.3343,14.5883,90300.0
2009-02-27 09:40:00,17.78,17.95,17.7,17.78,95500.0,14.5719,14.7113,14.5064,14.5719,95500.0
2009-02-27 09:50:00,17.78,17.9,17.71,17.71,113500.0,14.5719,14.6703,14.5146,14.5146,113500.0
2009-02-27 10:00:00,17.72,17.92,17.71,17.74,99000.0,14.5228,14.6867,14.5146,14.5392,99000.0
2009-02-27 10:10:00,17.74,17.8,17.74,17.79,86000.0,14.5392,14.5883,14.5392,14.5801,86000.0
2009-02-27 10:20:00,17.78,17.93,17.78,17.85,129500.0,14.5719,14.6949,14.5719,14.6293,129500.0
2009-02-27 10:30:00,17.84,17.93,17.8,17.86,63100.0,14.6211,14.6949,14.5883,14.6375,63100.0
2009-02-27 10:40:00,17.86,18.03,17.78,17.97,95700.0,14.6375,14.7768,14.5719,14.7277,95700.0
2009-02-27 10:50:00,17.96,18.01,17.78,17.88,66700.0,14.7195,14.7604,14.5719,14.6539,66700.0
2009-02-27 11:00:00,17.89,17.92,17.74,17.84,72900.0,14.6621,14.6867,14.5392,14.6211,72900.0
2009-02-27 11:10:00,17.83,17.89,17.72,17.76,67600.0,14.6129,14.6621,14.5228,14.5555,67600.0
2009-02-27 11:20:00,17.76,17.91,17.75,17.9,52100.0,14.5555,14.6785,14.5473,14.6703,52100.0
2009-02-27 11:30:00,17.91,17.97,17.83,17.9,37000.0,14.6785,14.7277,14.6129,14.6703,37000.0
2009-02-27 11:40:00,17.9,18.12,17.89,18.0,73600.0,14.6703,14.8506,14.6621,14.7522,73600.0
2009-02-27 11:50:00,17.99,18.1,17.9,18.07,62700.0,14.744,14.8342,14.6703,14.8096,62700.0
2009-02-27 12:00:00,18.07,18.11,17.98,18.01,57100.0,14.8096,14.8424,14.7359,14.7604,57100.0
2009-02-27 12:10:00,18.01,18.06,17.95,17.96,80600.0,14.7604,14.8014,14.7113,14.7195,80600.0
2009-02-27 12:20:00,17.97,18.02,17.95,17.99,59500.0,14.7277,14.7686,14.7113,14.744,59500.0
2009-02-27 12:30:00,17.99,18.02,17.84,17.85,62800.0,14.744,14.7686,14.6211,14.6293,62800.0
2009-02-27 12:40:00,17.84,17.96,17.79,17.96,79200.0,14.6211,14.7195,14.5801,14.7195,79200.0
2009-02-27 12:50:00,17.96,18.08,17.94,18.08,99300.0,14.7195,14.8178,14.7031,14.8178,99300.0
2009-02-27 13:00:00,18.07,18.16,18.04,18.08,74800.0,14.8096,14.8834,14.785,14.8178,74800.0
2009-02-27 13:10:00,18.08,18.11,17.95,18.06,117500.0,14.8178,14.8424,14.7113,14.8014,117500.0
2009-02-27 13:20:00,18.07,18.14,18.04,18.11,57700.0,14.8096,14.867,14.785,14.8424,57700.0
2009-02-27 13:30:00,18.1,18.21,17.92,17.96,177800.0,14.8342,14.9244,14.6867,14.7195,177800.0
2009-02-27 13:40:00,17.96,18.14,17.95,18.11,61700.0,14.7195,14.867,14.7113,14.8424,61700.0
2009-02-27 13:50:00,18.12,18.22,18.05,18.15,79400.0,14.8506,14.9325,14.7932,14.8752,79400.0
2009-02-27 14:00:00,18.14,18.29,18.1,18.19,62600.0,14.867,14.9899,14.8342,14.908,62600.0
2009-02-27 14:10:00,18.18,18.23,18.1,18.19,148400.0,14.8998,14.9407,14.8342,14.908,148400.0
2009-02-27 14:20:00,18.19,18.21,18.04,18.08,125900.0,14.908,14.9244,14.785,14.8178,125900.0
2009-02-27 14:30:00,18.08,18.15,18.03,18.1,153600.0,14.8178,14.8752,14.7768,14.8342,153600.0
2009-02-27 14:40:00,18.1,18.22,18.08,18.21,130800.0,14.8342,14.9325,14.8178,14.9244,130800.0
2009-02-27 14:50:00,18.2,18.27,18.13,18.18,70700.0,14.9162,14.9735,14.8588,14.8998,70700.0
2009-02-27 15:00:00,18.17,18.17,18.0,18.01,123600.0,14.8916,14.8916,14.7522,14.7604,123600.0
2009-02-27 15:10:00,18.01,18.1,17.92,17.99,219800.0,14.7604,14.8342,14.6867,14.744,219800.0
2009-02-27 15:20:00,17.99,18.11,17.91,17.98,270200.0,14.744,14.8424,14.6785,14.7359,270200.0
2009-02-27 15:30:00,17.96,18.16,17.91,17.96,255700.0,14.7195,14.8834,14.6785,14.7195,255700.0
2009-02-27 15:40:00,17.95,18.13,17.91,18.07,279300.0,14.7113,14.8588,14.6785,14.8096,279300.0
2009-02-27 15:50:00,18.06,18.09,17.94,17.96,505300.0,14.8014,14.826,14.7031,14.7195,505300.0
2009-03-02 09:30:00,17.61,17.71,17.5,17.5,106300.0,14.4326,14.5146,14.3425,14.3425,106300.0
2009-03-02 09:40:00,17.51,17.61,17.5,17.6,87400.0,14.3507,14.4326,14.3425,14.4244,87400.0
2009-03-02 09:50:00,17.59,17.69,17.5,17.52,94300.0,14.4162,14.4982,14.3425,14.3588,94300.0
2009-03-02 10:00:00,17.54,17.62,17.41,17.47,217400.0,14.3752,14.4408,14.2687,14.3179,217400.0
2009-03-02 10:10:00,17.47,17.49,17.23,17.29,139600.0,14.3179,14.3343,14.1212,14.1703,139600.0
2009-03-02 10:20:00,17.29,17.31,17.07,17.08,185400.0,14.1703,14.1867,13.99,13.9982,185400.0
2009-03-02 10:30:00,17.08,17.14,16.99,17.01,118300.0,13.9982,14.0474,13.9245,13.9409,118300.0
2009-03-02 10:40:00,17.0,17.02,16.94,16.96,283100.0,13.9327,13.9491,13.8835,13.8999,283100.0
2009-03-02 10:50:00,16.96,17.01,16.92,16.93,125300.0,13.8999,13.9409,13.8671,13.8753,125300.0
2009-03-02 11:00:00,16.93,17.02,16.92,16.97,123200.0,13.8753,13.9491,13.8671,13.9081,123200.0
2009-03-02 11:10:00,16.98,17.04,16.95,17.01,66500.0,13.9163,13.9655,13.8917,13.9409,66500.0
2009-03-02 11:20:00,17.01,17.08,16.93,16.94,260700.0,13.9409,13.9982,13.8753,13.8835,260700.0
2009-03-02 11:30:00,16.96,16.96,16.71,16.76,247400.0,13.8999,13.8999,13.695,13.736,247400.0
2009-03-02 11:40:00,16.75,16.77,16.64,16.71,119300.0,13.7278,13.7442,13.6376,13.695,119300.0
2009-03-02 11:50:00,16.72,16.88,16.67,16.88,207300.0,13.7032,13.8343,13.6622,13.8343,207300.0
2009-03-02 12:00:00,16.88,16.97,16.86,16.89,171800.0,13.8343,13.9081,13.8179,13.8425,171800.0
2009-03-02 12:10:00,16.89,16.92,16.78,16.81,158000.0,13.8425,13.8671,13.7524,13.777,158000.0
2009-03-02 12:20:00,16.82,17.04,16.82,17.0,134000.0,13.7852,13.9655,13.7852,13.9327,134000.0
2009-03-02 12:30:00,17.0,17.05,16.97,16.98,128700.0,13.9327,13.9737,13.9081,13.9163,128700.0
2009-03-02 12:40:00,16.98,17.03,16.87,16.87,183900.0,13.9163,13.9573,13.8261,13.8261,183900.0
2009-03-02 12:50:00,16.87,16.99,16.79,16.89,164700.0,13.8261,13.9245,13.7606,13.8425,164700.0
2009-03-02 13:00:00,16.88,17.0,16.87,16.99,86500.0,13.8343,13.9327,13.8261,13.9245,86500.0
2009-03-02 13:10:00,16.98,16.98,16.79,16.81,72800.0,13.9163,13.9163,13.7606,13.777,72800.0
2009-03-02 13:20:00,16.81,16.92,16.77,16.88,74900.0,13.777,13.8671,13.7442,13.8343,74900.0
2009-03-02 13:30:00,16.88,16.9,16.75,16.82,72500.0,13.8343,13.8507,13.7278,13.7852,72500.0
2009-03-02 13:40:00,16.81,16.91,16.8,16.91,78600.0,13.777,13.8589,13.7688,13.8589,78600.0
2009-03-02 13:50:00,16.92,17.0,16.88,17.0,75900.0,13.8671,13.9327,13.8343,13.9327,75900.0
2009-03-02 14:00:00,16.99,17.0,16.88,16.89,79300.0,13.9245,13.9327,13.8343,13.8425,79300.0
2009-03-02 14:10:00,16.89,17.01,16.89,16.93,100100.0,13.8425,13.9409,13.8425,13.8753,100100.0
2009-03-02 14:20:00,16.94,16.96,16.8,16.83,153800.0,13.8835,13.8999,13.7688,13.7933,153800.0
2009-03-02 14:30:00,16.82,17.03,16.8,16.89,115700.0,13.7852,13.9573,13.7688,13.8425,115700.0
2009-03-02 14:40:00,16.89,17.03,16.87,16.89,160400.0,13.8425,13.9573,13.8261,13.8425,160400.0
2009-03-02 14:50:00,16.88,16.97,16.78,16.78,203200.0,13.8343,13.9081,13.7524,13.7524,203200.0
2009-03-02 15:00:00,16.78,16.8,16.66,16.7,133700.0,13.7524,13.7688,13.654,13.6868,133700.0
2009-03-02 15:10:00,16.71,16.78,16.58,16.59,140000.0,13.695,13.7524,13.5885,13.5966,140000.0
2009-03-02 15:20:00,16.6,16.75,16.58,16.67,170200.0,13.6048,13.7278,13.5885,13.6622,170200.0
2009-03-02 15:30:00,16.68,16.77,16.54,16.56,171800.0,13.6704,13.7442,13.5557,13.5721,171800.0
2009-03-02 15:40:00,16.57,16.7,16.51,16.58,395700.0,13.5803,13.6868,13.5311,13.5885,395700.0
2009-03-02 15:50:00,16.58,16.66,16.53,16.57,516700.0,13.5885,13.654,13.5475,13.5803,516700.0
2009-03-03 09:30:00,16.91,17.23,16.71,16.75,100700.0,13.8589,14.1212,13.695,13.7278,100700.0
2009-03-03 09:40:00,16.78,16.8,16.56,16.56,119900.0,13.7524,13.7688,13.5721,13.5721,119900.0
2009-03-03 09:50:00,16.56,16.84,16.54,16.76,90300.0,13.5721,13.8015,13.5557,13.736,90300.0
2009-03-03 10:00:00,16.75,16.83,16.65,16.76,147300.0,13.7278,13.7933,13.6458,13.736,147300.0
2009-03-03 10:10:00,16.75,16.76,16.7,16.71,132500.0,13.7278,13.736,13.6868,13.695,132500.0
2009-03-03 10:20:00,16.7,16.73,16.7,16.71,142400.0,13.6868,13.7114,13.6868,13.695,142400.0
2009-03-03 10:30:00,16.7,16.8,16.7,16.73,134700.0,13.6868,13.7688,13.6868,13.7114,134700.0
2009-03-03 10:40:00,16.73,16.8,16.59,16.61,113200.0,13.7114,13.7688,13.5966,13.613,113200.0
2009-03-03 10:50:00,16.61,16.63,16.32,16.34,126500.0,13.613,13.6294,13.3754,13.3918,126500.0
2009-03-03 11:00:00,16.35,16.4,16.22,16.3,124900.0,13.4,13.4409,13.2934,13.359,124900.0
2009-03-03 11:10:00,16.29,16.29,16.0,16.05,191800.0,13.3508,13.3508,13.1131,13.1541,191800.0
2009-03-03 11:20:00,16.05,16.13,16.04,16.07,159100.0,13.1541,13.2196,13.1459,13.1705,159100.0
2009-03-03 11:30:00,16.06,16.06,15.9,15.9,111000.0,13.1623,13.1623,13.0311,13.0311,111000.0
2009-03-03 11:40:00,15.9,15.97,15.82,15.86,188600.0,13.0311,13.0885,12.9656,12.9984,188600.0
2009-03-03 11:50:00,15.87,15.88,15.75,15.8,161400.0,13.0066,13.0148,12.9082,12.9492,161400.0
2009-03-03 12:00:00,15.81,16.02,15.78,16.0,95800.0,12.9574,13.1295,12.9328,13.1131,95800.0
2009-03-03 12:10:00,16.01,16.19,15.97,16.15,77700.0,13.1213,13.2688,13.0885,13.236,77700.0
2009-03-03 12:20:00,16.15,16.23,16.04,16.18,150800.0,13.236,13.3016,13.1459,13.2606,150800.0
2009-03-03 12:30:00,16.18,16.18,16.05,16.05,56000.0,13.2606,13.2606,13.1541,13.1541,56000.0
2009-03-03 12:40:00,16.05,16.19,16.0,16.15,75100.0,13.1541,13.2688,13.1131,13.236,75100.0
2009-03-03 12:50:00,16.15,16.15,15.95,15.95,84500.0,13.236,13.236,13.0721,13.0721,84500.0
2009-03-03 13:00:00,15.96,15.98,15.85,15.91,85400.0,13.0803,13.0967,12.9902,13.0393,85400.0
2009-03-03 13:10:00,15.93,15.98,15.86,15.98,153100.0,13.0557,13.0967,12.9984,13.0967,153100.0
2009-03-03 13:20:00,15.98,16.02,15.9,15.92,85000.0,13.0967,13.1295,13.0311,13.0475,85000.0
2009-03-03 13:30:00,15.92,15.98,15.78,15.86,109300.0,13.0475,13.0967,12.9328,12.9984,109300.0
2009-03-03 13:40:00,15.86,15.96,15.84,15.86,78800.0,12.9984,13.0803,12.982,12.9984,78800.0
2009-03-03 13:50:00,15.86,16.08,15.85,16.03,166900.0,12.9984,13.1787,12.9902,13.1377,166900.0
2009-03-03 14:00:00,16.02,16.18,16.02,16.15,84000.0,13.1295,13.2606,13.1295,13.236,84000.0
2009-03-03 14:10:00,16.14,16.25,16.14,16.23,109000.0,13.2278,13.318,13.2278,13.3016,109000.0
2009-03-03 14:20:00,16.23,16.31,16.23,16.3,172200.0,13.3016,13.3672,13.3016,13.359,172200.0
2009-03-03 14:30:00,16.31,16.51,16.26,16.5,272800.0,13.3672,13.5311,13.3262,13.5229,272800.0
2009-03-03 14:40:00,16.5,16.54,16.33,16.4,177900.0,13.5229,13.5557,13.3836,13.4409,177900.0
2009-03-03 14:50:00,16.4,16.54,16.38,16.46,467500.0,13.4409,13.5557,13.4245,13.4901,467500.0
2009-03-03 15:00:00,16.45,16.52,16.32,16.38,185500.0,13.4819,13.5393,13.3754,13.4245,185500.0
2009-03-03 15:10:00,16.38,16.43,16.3,16.34,136200.0,13.4245,13.4655,13.359,13.3918,136200.0
2009-03-03 15:20:00,16.34,16.39,16.18,16.22,182800.0,13.3918,13.4327,13.2606,13.2934,182800.0
2009-03-03 15:30:00,16.22,16.26,16.12,16.13,218600.0,13.2934,13.3262,13.2115,13.2196,218600.0
2009-03-03 15:40:00,16.11,16.16,16.06,16.08,213400.0,13.2033,13.2442,13.1623,13.1787,213400.0
2009-03-03 15:50:00,16.08,16.25,16.08,16.16,356500.0,13.1787,13.318,13.1787,13.2442,356500.0
2009-03-04 09:30:00,16.47,16.65,16.37,16.41,164300.0,13.4983,13.6458,13.4163,13.4491,164300.0
2009-03-04 09:40:00,16.39,16.5,16.35,16.45,163700.0,13.4327,13.5229,13.4,13.4819,163700.0
2009-03-04 09:50:00,16.45,16.46,16.29,16.31,176800.0,13.4819,13.4901,13.3508,13.3672,176800.0
2009-03-04 10:00:00,16.31,16.47,16.31,16.44,160600.0,13.3672,13.4983,13.3672,13.4737,160600.0
2009-03-04 10:10:00,16.43,16.44,16.19,16.26,180900.0,13.4655,13.4737,13.2688,13.3262,180900.0
2009-03-04 10:20:00,16.26,16.26,16.11,16.2,138700.0,13.3262,13.3262,13.2033,13.277,138700.0
2009-03-04 10:30:00,16.2,16.25,16.19,16.2,94500.0,13.277,13.318,13.2688,13.277,94500.0
2009-03-04 10:40:00,16.2,16.36,16.18,16.2,152900.0,13.277,13.4081,13.2606,13.277,152900.0
2009-03-04 10:50:00,16.2,16.3,16.19,16.21,100800.0,13.277,13.359,13.2688,13.2852,100800.0
2009-03-04 11:00:00,16.21,16.44,16.21,16.37,115700.0,13.2852,13.4737,13.2852,13.4163,115700.0
2009-03-04 11:10:00,16.37,16.51,16.34,16.37,78700.0,13.4163,13.5311,13.3918,13.4163,78700.0
2009-03-04 11:20:00,16.36,16.41,16.29,16.4,96100.0,13.4081,13.4491,13.3508,13.4409,96100.0
2009-03-04 11:30:00,16.4,16.45,16.33,16.33,106500.0,13.4409,13.4819,13.3836,13.3836,106500.0
2009-03-04 11:40:00,16.33,16.37,16.28,16.34,110800.0,13.3836,13.4163,13.3426,13.3918,110800.0
2009-03-04 11:50:00,16.33,16.41,16.33,16.37,185200.0,13.3836,13.4491,13.3836,13.4163,185200.0
2009-03-04 12:00:00,16.38,16.45,16.34,16.37,204900.0,13.4245,13.4819,13.3918,13.4163,204900.0
2009-03-04 12:10:00,16.36,16.43,16.33,16.34,116600.0,13.4081,13.4655,13.3836,13.3918,116600.0
2009-03-04 12:20:00,16.34,16.4,16.29,16.39,126800.0,13.3918,13.4409,13.3508,13.4327,126800.0
2009-03-04 12:30:00,16.39,16.42,16.35,16.38,120900.0,13.4327,13.4573,13.4,13.4245,120900.0
2009-03-04 12:40:00,16.38,16.4,16.32,16.33,158800.0,13.4245,13.4409,13.3754,13.3836,158800.0
2009-03-04 12:50:00,16.32,16.42,16.32,16.38,188000.0,13.3754,13.4573,13.3754,13.4245,188000.0
2009-03-04 13:00:00,16.37,16.38,16.32,16.37,174100.0,13.4163,13.4245,13.3754,13.4163,174100.0
2009-03-04 13:10:00,16.38,16.45,16.34,16.44,262300.0,13.4245,13.4819,13.3918,13.4737,262300.0
2009-03-04 13:20:00,16.44,16.56,16.42,16.5,140400.0,13.4737,13.5721,13.4573,13.5229,140400.0
2009-03-04 13:30:00,16.5,16.56,16.35,16.36,293800.0,13.5229,13.5721,13.4,13.4081,293800.0
2009-03-04 13:40:00,16.36,16.5,16.35,16.47,127400.0,13.4081,13.5229,13.4,13.4983,127400.0
2009-03-04 13:50:00,16.47,16.53,16.47,16.5,122700.0,13.4983,13.5475,13.4983,13.5229,122700.0
2009-03-04 14:00:00,16.5,16.51,16.41,16.47,719300.0,13.5229,13.5311,13.4491,13.4983,719300.0
2009-03-04 14:10:00,16.47,16.63,16.46,16.63,225700.0,13.4983,13.6294,13.4901,13.6294,225700.0
2009-03-04 14:20:00,16.63,16.7,16.6,16.69,191600.0,13.6294,13.6868,13.6048,13.6786,191600.0
2009-03-04 14:30:00,16.7,16.86,16.67,16.8,264200.0,13.6868,13.8179,13.6622,13.7688,264200.0
2009-03-04 14:40:00,16.78,16.86,16.75,16.86,211800.0,13.7524,13.8179,13.7278,13.8179,211800.0
2009-03-04 14:50:00,16.86,17.04,16.86,17.0,163800.0,13.8179,13.9655,13.8179,13.9327,163800.0
2009-03-04 15:00:00,17.0,17.05,16.92,16.98,269400.0,13.9327,13.9737,13.8671,13.9163,269400.0
2009-03-04 15:10:00,16.99,17.16,16.99,17.11,324900.0,13.9245,14.0638,13.9245,14.0228,324900.0
2009-03-04 15:20:00,17.1,17.16,16.99,17.16,297200.0,14.0146,14.0638,13.9245,14.0638,297200.0
2009-03-04 15:30:00,17.16,17.17,16.89,16.97,430600.0,14.0638,14.072,13.8425,13.9081,430600.0
2009-03-04 15:40:00,16.97,17.0,16.84,16.86,374700.0,13.9081,13.9327,13.8015,13.8179,374700.0
2009-03-04 15:50:00,16.86,16.9,16.71,16.76,679800.0,13.8179,13.8507,13.695,13.736,679800.0
2009-03-05 09:30:00,16.22,16.63,16.22,16.4,163400.0,13.2934,13.6294,13.2934,13.4409,163400.0
2009-03-05 09:40:00,16.41,16.55,16.39,16.43,164100.0,13.4491,13.5639,13.4327,13.4655,164100.0
2009-03-05 09:50:00,16.43,16.63,16.43,16.5,105600.0,13.4655,13.6294,13.4655,13.5229,105600.0
2009-03-05 10:00:00,16.51,16.65,16.46,16.51,192200.0,13.5311,13.6458,13.4901,13.5311,192200.0
2009-03-05 10:10:00,16.51,16.51,16.3,16.39,224200.0,13.5311,13.5311,13.359,13.4327,224200.0
2009-03-05 10:20:00,16.39,16.45,16.35,16.41,462500.0,13.4327,13.4819,13.4,13.4491,462500.0
2009-03-05 10:30:00,16.42,16.46,16.33,16.38,149000.0,13.4573,13.4901,13.3836,13.4245,149000.0
2009-03-05 10:40:00,16.38,16.46,16.36,16.4,155800.0,13.4245,13.4901,13.4081,13.4409,155800.0
2009-03-05 10:50:00,16.4,16.42,16.2,16.21,101900.0,13.4409,13.4573,13.277,13.2852,101900.0
2009-03-05 11:00:00,16.22,16.3,16.19,16.25,130900.0,13.2934,13.359,13.2688,13.318,130900.0
2009-03-05 11:10:00,16.25,16.37,16.2,16.24,247600.0,13.318,13.4163,13.277,13.3098,247600.0
2009-03-05 11:20:00,16.24,16.24,16.13,16.19,158400.0,13.3098,13.3098,13.2196,13.2688,158400.0
2009-03-05 11:30:00,16.18,16.35,16.18,16.35,170900.0,13.2606,13.4,13.2606,13.4,170900.0
2009-03-05 11:40:00,16.35,16.44,16.3,16.34,121100.0,13.4,13.4737,13.359,13.3918,121100.0
2009-03-05 11:50:00,16.34,16.4,16.3,16.39,110300.0,13.3918,13.4409,13.359,13.4327,110300.0
2009-03-05 12:00:00,16.39,16.42,16.38,16.4,156600.0,13.4327,13.4573,13.4245,13.4409,156600.0
2009-03-05 12:10:00,16.4,16.45,16.38,16.45,130200.0,13.4409,13.4819,13.4245,13.4819,130200.0
2009-03-05 12:20:00,16.46,16.48,16.43,16.45,79100.0,13.4901,13.5065,13.4655,13.4819,79100.0
2009-03-05 12:30:00,16.44,16.47,16.36,16.4,66800.0,13.4737,13.4983,13.4081,13.4409,66800.0
2009-03-05 12:40:00,16.4,16.45,16.36,16.41,78700.0,13.4409,13.4819,13.4081,13.4491,78700.0
2009-03-05 12:50:00,16.41,16.42,16.39,16.41,59600.0,13.4491,13.4573,13.4327,13.4491,59600.0
2009-03-05 13:00:00,16.42,16.47,16.39,16.47,106200.0,13.4573,13.4983,13.4327,13.4983,106200.0
2009-03-05 13:10:00,16.47,16.57,16.45,16.53,82300.0,13.4983,13.5803,13.4819,13.5475,82300.0
2009-03-05 13:20:00,16.53,16.54,16.5,16.52,157800.0,13.5475,13.5557,13.5229,13.5393,157800.0
2009-03-05 13:30:00,16.51,16.54,16.47,16.53,187200.0,13.5311,13.5557,13.4983,13.5475,187200.0
2009-03-05 13:40:00,16.54,16.58,16.49,16.53,128700.0,13.5557,13.5885,13.5147,13.5475,128700.0
2009-03-05 13:50:00,16.53,16.6,16.5,16.58,73700.0,13.5475,13.6048,13.5229,13.5885,73700.0
2009-03-05 14:00:00,16.57,16.57,16.41,16.44,103500.0,13.5803,13.5803,13.4491,13.4737,103500.0
2009-03-05 14:10:00,16.43,16.45,16.35,16.41,98300.0,13.4655,13.4819,13.4,13.4491,98300.0
2009-03-05 14:20:00,16.41,16.41,16.28,16.31,131800.0,13.4491,13.4491,13.3426,13.3672,131800.0
2009-03-05 14:30:00,16.31,16.41,16.29,16.33,105300.0,13.3672,13.4491,13.3508,13.3836,105300.0
2009-03-05 14:40:00,16.32,16.39,16.29,16.35,93300.0,13.3754,13.4327,13.3508,13.4,93300.0
2009-03-05 14:50:00,16.36,16.41,16.31,16.37,126800.0,13.4081,13.4491,13.3672,13.4163,126800.0
2009-03-05 15:00:00,16.37,16.42,16.35,16.37,165800.0,13.4163,13.4573,13.4,13.4163,165800.0
2009-03-05 15:10:00,16.37,16.54,16.37,16.38,134100.0,13.4163,13.5557,13.4163,13.4245,134100.0
2009-03-05 15:20:00,16.38,16.47,16.33,16.39,190300.0,13.4245,13.4983,13.3836,13.4327,190300.0
2009-03-05 15:30:00,16.39,16.43,16.19,16.22,254300.0,13.4327,13.4655,13.2688,13.2934,254300.0
2009-03-05 15:40:00,16.22,16.39,16.18,16.36,366500.0,13.2934,13.4327,13.2606,13.4081,366500.0
2009-03-05 15:50:00,16.37,16.39,16.26,16.38,478200.0,13.4163,13.4327,13.3262,13.4245,478200.0
2009-03-06 09:30:00,16.56,16.56,16.13,16.16,123000.0,13.5721,13.5721,13.2196,13.2442,123000.0
2009-03-06 09:40:00,16.15,16.42,16.14,16.4,225200.0,13.236,13.4573,13.2278,13.4409,225200.0
2009-03-06 09:50:00,16.4,16.41,16.15,16.26,157200.0,13.4409,13.4491,13.236,13.3262,157200.0
2009-03-06 10:00:00,16.25,16.34,16.14,16.24,179500.0,13.318,13.3918,13.2278,13.3098,179500.0
2009-03-06 10:10:00,16.24,16.31,16.06,16.25,161800.0,13.3098,13.3672,13.1623,13.318,161800.0
2009-03-06 10:20:00,16.24,16.36,16.18,16.31,172100.0,13.3098,13.4081,13.2606,13.3672,172100.0
2009-03-06 10:30:00,16.3,16.33,16.12,16.17,103000.0,13.359,13.3836,13.2115,13.2524,103000.0
2009-03-06 10:40:00,16.17,16.23,15.99,16.05,93800.0,13.2524,13.3016,13.1049,13.1541,93800.0
2009-03-06 10:50:00,16.03,16.04,15.88,15.99,148000.0,13.1377,13.1459,13.0148,13.1049,148000.0
2009-03-06 11:00:00,16.0,16.03,15.9,16.01,155900.0,13.1131,13.1377,13.0311,13.1213,155900.0
2009-03-06 11:10:00,16.02,16.11,15.9,15.94,120100.0,13.1295,13.2033,13.0311,13.0639,120100.0
2009-03-06 11:20:00,15.94,15.94,15.83,15.9,87800.0,13.0639,13.0639,12.9738,13.0311,87800.0
2009-03-06 11:30:00,15.91,16.08,15.9,15.96,93400.0,13.0393,13.1787,13.0311,13.0803,93400.0
2009-03-06 11:40:00,15.94,15.95,15.85,15.95,67400.0,13.0639,13.0721,12.9902,13.0721,67400.0
2009-03-06 11:50:00,15.95,16.11,15.95,16.03,75700.0,13.0721,13.2033,13.0721,13.1377,75700.0
2009-03-06 12:00:00,16.02,16.16,15.99,16.15,86000.0,13.1295,13.2442,13.1049,13.236,86000.0
2009-03-06 12:10:00,16.14,16.14,15.94,15.99,80200.0,13.2278,13.2278,13.0639,13.1049,80200.0
2009-03-06 12:20:00,16.0,16.02,15.88,15.94,65800.0,13.1131,13.1295,13.0148,13.0639,65800.0
2009-03-06 12:30:00,15.94,15.94,15.82,15.86,143600.0,13.0639,13.0639,12.9656,12.9984,143600.0
2009-03-06 12:40:00,15.86,15.88,15.73,15.75,130100.0,12.9984,13.0148,12.8918,12.9082,130100.0
2009-03-06 12:50:00,15.76,15.81,15.75,15.76,108600.0,12.9164,12.9574,12.9082,12.9164,108600.0
2009-03-06 13:00:00,15.75,15.77,15.68,15.7,169400.0,12.9082,12.9246,12.8508,12.8672,169400.0
2009-03-06 13:10:00,15.69,15.7,15.59,15.65,83400.0,12.859,12.8672,12.7771,12.8263,83400.0
2009-03-06 13:20:00,15.65,15.72,15.57,15.69,109400.0,12.8263,12.8836,12.7607,12.859,109400.0
2009-03-06 13:30:00,15.69,15.75,15.62,15.74,113500.0,12.859,12.9082,12.8017,12.9,113500.0
2009-03-06 13:40:00,15.74,15.77,15.69,15.76,159600.0,12.9,12.9246,12.859,12.9164,159600.0
2009-03-06 13:50:00,15.76,15.83,15.74,15.81,72200.0,12.9164,12.9738,12.9,12.9574,72200.0
2009-03-06 14:00:00,15.82,15.96,15.82,15.95,135800.0,12.9656,13.0803,12.9656,13.0721,135800.0
2009-03-06 14:10:00,15.95,15.95,15.81,15.87,140800.0,13.0721,13.0721,12.9574,13.0066,140800.0
2009-03-06 14:20:00,15.87,15.93,15.78,15.93,98400.0,13.0066,13.0557,12.9328,13.0557,98400.0
2009-03-06 14:30:00,15.93,15.94,15.73,15.76,196800.0,13.0557,13.0639,12.8918,12.9164,196800.0
2009-03-06 14:40:00,15.77,15.77,15.6,15.62,115200.0,12.9246,12.9246,12.7853,12.8017,115200.0
2009-03-06 14:50:00,15.62,15.66,15.58,15.61,143800.0,12.8017,12.8345,12.7689,12.7935,143800.0
2009-03-06 15:00:00,15.6,15.66,15.6,15.64,156900.0,12.7853,12.8345,12.7853,12.8181,156900.0
2009-03-06 15:10:00,15.64,15.77,15.64,15.76,206800.0,12.8181,12.9246,12.8181,12.9164,206800.0
2009-03-06 15:20:00,15.75,15.76,15.63,15.73,231100.0,12.9082,12.9164,12.8099,12.8918,231100.0
2009-03-06 15:30:00,15.72,15.87,15.65,15.85,339500.0,12.8836,13.0066,12.8263,12.9902,339500.0
2009-03-06 15:40:00,15.84,16.09,15.82,15.97,432200.0,12.982,13.1869,12.9656,13.0885,432200.0
2009-03-06 15:50:00,15.96,16.09,15.93,16.06,758700.0,13.0803,13.1869,13.0557,13.1623,758700.0
2009-03-09 09:30:00,15.73,16.0,15.69,15.96,52800.0,12.8918,13.1131,12.859,13.0803,52800.0
2009-03-09 09:40:00,15.97,16.19,15.84,16.19,64800.0,13.0885,13.2688,12.982,13.2688,64800.0
2009-03-09 09:50:00,16.19,16.24,16.03,16.08,75300.0,13.2688,13.3098,13.1377,13.1787,75300.0
2009-03-09 10:00:00,16.07,16.47,15.99,16.36,55100.0,13.1705,13.4983,13.1049,13.4081,55100.0
2009-03-09 10:10:00,16.36,16.39,16.18,16.24,114100.0,13.4081,13.4327,13.2606,13.3098,114100.0
2009-03-09 10:20:00,16.22,16.31,16.16,16.19,88100.0,13.2934,13.3672,13.2442,13.2688,88100.0
2009-03-09 10:30:00,16.19,16.27,16.09,16.16,82400.0,13.2688,13.3344,13.1869,13.2442,82400.0
2009-03-09 10:40:00,16.15,16.32,16.1,16.19,51100.0,13.236,13.3754,13.1951,13.2688,51100.0
2009-03-09 10:50:00,16.19,16.29,16.14,16.16,66300.0,13.2688,13.3508,13.2278,13.2442,66300.0
2009-03-09 11:00:00,16.17,16.26,16.06,16.12,73800.0,13.2524,13.3262,13.1623,13.2115,73800.0
2009-03-09 11:10:00,16.12,16.25,16.11,16.2,58000.0,13.2115,13.318,13.2033,13.277,58000.0
2009-03-09 11:20:00,16.2,16.43,16.19,16.4,140600.0,13.277,13.4655,13.2688,13.4409,140600.0
2009-03-09 11:30:00,16.4,16.46,16.37,16.4,103700.0,13.4409,13.4901,13.4163,13.4409,103700.0
2009-03-09 11:40:00,16.41,16.47,16.37,16.43,95100.0,13.4491,13.4983,13.4163,13.4655,95100.0
2009-03-09 11:50:00,16.43,16.43,16.34,16.4,147400.0,13.4655,13.4655,13.3918,13.4409,147400.0
2009-03-09 12:00:00,16.4,16.45,16.36,16.41,83200.0,13.4409,13.4819,13.4081,13.4491,83200.0
2009-03-09 12:10:00,16.41,16.66,16.4,16.62,131700.0,13.4491,13.654,13.4409,13.6212,131700.0
2009-03-09 12:20:00,16.61,16.65,16.53,16.53,69900.0,13.613,13.6458,13.5475,13.5475,69900.0
2009-03-09 12:30:00,16.54,16.57,16.41,16.41,45300.0,13.5557,13.5803,13.4491,13.4491,45300.0
2009-03-09 12:40:00,16.4,16.45,16.37,16.4,40000.0,13.4409,13.4819,13.4163,13.4409,40000.0
2009-03-09 12:50:00,16.4,16.4,16.33,16.35,32900.0,13.4409,13.4409,13.3836,13.4,32900.0
2009-03-09 13:00:00,16.35,16.35,16.17,16.23,94100.0,13.4,13.4,13.2524,13.3016,94100.0
2009-03-09 13:10:00,16.23,16.29,16.21,16.29,36100.0,13.3016,13.3508,13.2852,13.3508,36100.0
2009-03-09 13:20:00,16.28,16.31,16.2,16.26,67400.0,13.3426,13.3672,13.277,13.3262,67400.0
2009-03-09 13:30:00,16.25,16.33,16.24,16.25,40800.0,13.318,13.3836,13.3098,13.318,40800.0
2009-03-09 13:40:00,16.25,16.33,16.25,16.31,52500.0,13.318,13.3836,13.318,13.3672,52500.0
2009-03-09 13:50:00,16.31,16.41,16.31,16.34,88500.0,13.3672,13.4491,13.3672,13.3918,88500.0
2009-03-09 14:00:00,16.34,16.48,16.27,16.43,86300.0,13.3918,13.5065,13.3344,13.4655,86300.0
2009-03-09 14:10:00,16.43,16.45,16.29,16.34,59400.0,13.4655,13.4819,13.3508,13.3918,59400.0
2009-03-09 14:20:00,16.34,16.34,16.24,16.32,76200.0,13.3918,13.3918,13.3098,13.3754,76200.0
2009-03-09 14:30:00,16.33,16.33,16.17,16.22,99900.0,13.3836,13.3836,13.2524,13.2934,99900.0
2009-03-09 14:40:00,16.23,16.26,16.14,16.22,127700.0,13.3016,13.3262,13.2278,13.2934,127700.0
2009-03-09 14:50:00,16.23,16.29,16.17,16.19,108500.0,13.3016,13.3508,13.2524,13.2688,108500.0
2009-03-09 15:00:00,16.19,16.29,16.12,16.2,100000.0,13.2688,13.3508,13.2115,13.277,100000.0
2009-03-09 15:10:00,16.21,16.21,16.0,16.08,121600.0,13.2852,13.2852,13.1131,13.1787,121600.0
2009-03-09 15:20:00,16.08,16.15,16.02,16.09,88100.0,13.1787,13.236,13.1295,13.1869,88100.0
2009-03-09 15:30:00,16.09,16.17,16.0,16.01,167200.0,13.1869,13.2524,13.1131,13.1213,167200.0
2009-03-09 15:40:00,16.01,16.1,16.0,16.0,246500.0,13.1213,13.1951,13.1131,13.1131,246500.0
2009-03-09 15:50:00,16.01,16.2,16.0,16.13,386300.0,13.1213,13.277,13.1131,13.2196,386300.0
2009-03-10 09:30:00,16.55,17.26,16.32,16.69,136200.0,13.5639,14.1458,13.3754,13.6786,136200.0
2009-03-10 09:40:00,16.7,16.86,16.59,16.85,92700.0,13.6868,13.8179,13.5966,13.8097,92700.0
2009-03-10 09:50:00,16.86,17.09,16.83,17.01,130900.0,13.8179,14.0064,13.7933,13.9409,130900.0
2009-03-10 10:00:00,17.01,17.32,17.01,17.11,179900.0,13.9409,14.1949,13.9409,14.0228,179900.0
2009-03-10 10:10:00,17.12,17.37,17.09,17.3,129400.0,14.031,14.2359,14.0064,14.1785,129400.0
2009-03-10 10:20:00,17.31,17.36,17.15,17.16,66200.0,14.1867,14.2277,14.0556,14.0638,66200.0
2009-03-10 10:30:00,17.17,17.27,17.08,17.2,68700.0,14.072,14.154,13.9982,14.0966,68700.0
2009-03-10 10:40:00,17.19,17.2,17.02,17.1,123600.0,14.0884,14.0966,13.9491,14.0146,123600.0
2009-03-10 10:50:00,17.1,17.13,17.03,17.05,69700.0,14.0146,14.0392,13.9573,13.9737,69700.0
2009-03-10 11:00:00,17.05,17.06,16.99,17.03,56000.0,13.9737,13.9818,13.9245,13.9573,56000.0
2009-03-10 11:10:00,17.02,17.15,17.0,17.11,59500.0,13.9491,14.0556,13.9327,14.0228,59500.0
2009-03-10 11:20:00,17.11,17.26,17.11,17.26,112100.0,14.0228,14.1458,14.0228,14.1458,112100.0
2009-03-10 11:30:00,17.27,17.36,17.25,17.32,114000.0,14.154,14.2277,14.1376,14.1949,114000.0
2009-03-10 11:40:00,17.32,17.41,17.28,17.41,110300.0,14.1949,14.2687,14.1622,14.2687,110300.0
2009-03-10 11:50:00,17.41,17.57,17.4,17.57,106100.0,14.2687,14.3998,14.2605,14.3998,106100.0
2009-03-10 12:00:00,17.57,17.81,17.55,17.64,227600.0,14.3998,14.5965,14.3834,14.4572,227600.0
2009-03-10 12:10:00,17.65,17.74,17.62,17.66,93400.0,14.4654,14.5392,14.4408,14.4736,93400.0
2009-03-10 12:20:00,17.65,17.74,17.63,17.73,61000.0,14.4654,14.5392,14.449,14.531,61000.0
2009-03-10 12:30:00,17.73,17.75,17.67,17.68,72400.0,14.531,14.5473,14.4818,14.49,72400.0
2009-03-10 12:40:00,17.67,17.68,17.63,17.63,48300.0,14.4818,14.49,14.449,14.449,48300.0
2009-03-10 12:50:00,17.64,17.66,17.51,17.51,74000.0,14.4572,14.4736,14.3507,14.3507,74000.0
2009-03-10 13:00:00,17.51,17.54,17.51,17.54,59500.0,14.3507,14.3752,14.3507,14.3752,59500.0
2009-03-10 13:10:00,17.54,17.67,17.53,17.66,76900.0,14.3752,14.4818,14.367,14.4736,76900.0
2009-03-10 13:20:00,17.65,17.66,17.53,17.55,64600.0,14.4654,14.4736,14.367,14.3834,64600.0
2009-03-10 13:30:00,17.54,17.66,17.53,17.64,100000.0,14.3752,14.4736,14.367,14.4572,100000.0
2009-03-10 13:40:00,17.63,17.8,17.63,17.73,98100.0,14.449,14.5883,14.449,14.531,98100.0
2009-03-10 13:50:00,17.73,17.75,17.64,17.69,96000.0,14.531,14.5473,14.4572,14.4982,96000.0
2009-03-10 14:00:00,17.69,17.76,17.66,17.74,122600.0,14.4982,14.5555,14.4736,14.5392,122600.0
2009-03-10 14:10:00,17.74,17.78,17.62,17.71,151900.0,14.5392,14.5719,14.4408,14.5146,151900.0
2009-03-10 14:20:00,17.71,17.79,17.64,17.73,116900.0,14.5146,14.5801,14.4572,14.531,116900.0
2009-03-10 14:30:00,17.72,17.82,17.67,17.7,125300.0,14.5228,14.6047,14.4818,14.5064,125300.0
2009-03-10 14:40:00,17.7,17.72,17.55,17.58,131900.0,14.5064,14.5228,14.3834,14.408,131900.0
2009-03-10 14:50:00,17.58,17.81,17.58,17.81,115800.0,14.408,14.5965,14.408,14.5965,115800.0
2009-03-10 15:00:00,17.8,17.87,17.77,17.81,132400.0,14.5883,14.6457,14.5637,14.5965,132400.0
2009-03-10 15:10:00,17.81,17.85,17.65,17.75,151400.0,14.5965,14.6293,14.4654,14.5473,151400.0
2009-03-10 15:20:00,17.75,17.9,17.7,17.9,179600.0,14.5473,14.6703,14.5064,14.6703,179600.0
2009-03-10 15:30:00,17.9,17.99,17.81,17.89,237500.0,14.6703,14.744,14.5965,14.6621,237500.0
2009-03-10 15:40:00,17.89,18.0,17.89,17.97,353300.0,14.6621,14.7522,14.6621,14.7277,353300.0
2009-03-10 15:50:00,17.96,18.06,17.96,18.02,471700.0,14.7195,14.8014,14.7195,14.7686,471700.0
2009-03-11 09:30:00,17.91,17.93,17.43,17.49,178000.0,14.6785,14.6949,14.2851,14.3343,178000.0
2009-03-11 09:40:00,17.5,17.76,17.31,17.72,202500.0,14.3425,14.5555,14.1867,14.5228,202500.0
2009-03-11 09:50:00,17.73,17.84,17.63,17.73,153900.0,14.531,14.6211,14.449,14.531,153900.0
2009-03-11 10:00:00,17.74,17.88,17.63,17.77,141200.0,14.5392,14.6539,14.449,14.5637,141200.0
2009-03-11 10:10:00,17.77,17.93,17.75,17.76,116500.0,14.5637,14.6949,14.5473,14.5555,116500.0
2009-03-11 10:20:00,17.75,17.96,17.74,17.96,82100.0,14.5473,14.7195,14.5392,14.7195,82100.0
2009-03-11 10:30:00,17.97,17.99,17.81,17.93,120200.0,14.7277,14.744,14.5965,14.6949,120200.0
2009-03-11 10:40:00,17.92,17.96,17.8,17.89,157500.0,14.6867,14.7195,14.5883,14.6621,157500.0
2009-03-11 10:50:00,17.89,18.04,17.89,18.0,81900.0,14.6621,14.785,14.6621,14.7522,81900.0
2009-03-11 11:00:00,18.0,18.03,17.87,17.97,152200.0,14.7522,14.7768,14.6457,14.7277,152200.0
2009-03-11 11:10:00,17.97,18.12,17.91,18.05,194900.0,14.7277,14.8506,14.6785,14.7932,194900.0
2009-03-11 11:20:00,18.05,18.08,17.97,18.05,197800.0,14.7932,14.8178,14.7277,14.7932,197800.0
2009-03-11 11:30:00,18.05,18.05,17.93,17.97,153100.0,14.7932,14.7932,14.6949,14.7277,153100.0
2009-03-11 11:40:00,17.97,17.99,17.95,17.97,110700.0,14.7277,14.744,14.7113,14.7277,110700.0
2009-03-11 11:50:00,17.97,18.12,17.97,18.12,145700.0,14.7277,14.8506,14.7277,14.8506,145700.0
2009-03-11 12:00:00,18.11,18.18,18.05,18.06,48000.0,14.8424,14.8998,14.7932,14.8014,48000.0
2009-03-11 12:10:00,18.05,18.07,18.04,18.05,108400.0,14.7932,14.8096,14.785,14.7932,108400.0
2009-03-11 12:20:00,18.05,18.06,17.87,17.88,113000.0,14.7932,14.8014,14.6457,14.6539,113000.0
2009-03-11 12:30:00,17.88,17.95,17.75,17.75,71500.0,14.6539,14.7113,14.5473,14.5473,71500.0
2009-03-11 12:40:00,17.75,17.81,17.72,17.8,92200.0,14.5473,14.5965,14.5228,14.5883,92200.0
2009-03-11 12:50:00,17.79,17.89,17.77,17.77,46100.0,14.5801,14.6621,14.5637,14.5637,46100.0
2009-03-11 13:00:00,17.78,17.85,17.75,17.77,55800.0,14.5719,14.6293,14.5473,14.5637,55800.0
2009-03-11 13:10:00,17.78,17.95,17.75,17.91,86900.0,14.5719,14.7113,14.5473,14.6785,86900.0
2009-03-11 13:20:00,17.91,17.92,17.72,17.72,57300.0,14.6785,14.6867,14.5228,14.5228,57300.0
2009-03-11 13:30:00,17.73,17.95,17.71,17.95,68500.0,14.531,14.7113,14.5146,14.7113,68500.0
2009-03-11 13:40:00,17.95,17.99,17.9,17.9,61100.0,14.7113,14.744,14.6703,14.6703,61100.0
2009-03-11 13:50:00,17.91,17.91,17.75,17.84,91800.0,14.6785,14.6785,14.5473,14.6211,91800.0
2009-03-11 14:00:00,17.84,17.93,17.73,17.73,65900.0,14.6211,14.6949,14.531,14.531,65900.0
2009-03-11 14:10:00,17.73,17.75,17.58,17.62,173600.0,14.531,14.5473,14.408,14.4408,173600.0
2009-03-11 14:20:00,17.62,17.66,17.56,17.65,104700.0,14.4408,14.4736,14.3916,14.4654,104700.0
2009-03-11 14:30:00,17.66,17.74,17.66,17.74,92200.0,14.4736,14.5392,14.4736,14.5392,92200.0
2009-03-11 14:40:00,17.73,17.9,17.69,17.86,102300.0,14.531,14.6703,14.4982,14.6375,102300.0
2009-03-11 14:50:00,17.86,17.88,17.73,17.73,88800.0,14.6375,14.6539,14.531,14.531,88800.0
2009-03-11 15:00:00,17.74,17.88,17.72,17.88,111600.0,14.5392,14.6539,14.5228,14.6539,111600.0
2009-03-11 15:10:00,17.87,17.94,17.84,17.9,103900.0,14.6457,14.7031,14.6211,14.6703,103900.0
2009-03-11 15:20:00,17.9,18.06,17.9,18.04,171800.0,14.6703,14.8014,14.6703,14.785,171800.0
2009-03-11 15:30:00,18.04,18.04,17.91,18.0,171800.0,14.785,14.785,14.6785,14.7522,171800.0
2009-03-11 15:40:00,18.01,18.07,17.89,17.94,234500.0,14.7604,14.8096,14.6621,14.7031,234500.0
2009-03-11 15:50:00,17.94,18.0,17.85,17.86,298900.0,14.7031,14.7522,14.6293,14.6375,298900.0
2009-03-12 09:30:00,17.9,17.9,17.35,17.55,81000.0,14.6703,14.6703,14.2195,14.3834,81000.0
2009-03-12 09:40:00,17.55,17.63,17.4,17.48,135400.0,14.3834,14.449,14.2605,14.3261,135400.0
2009-03-12 09:50:00,17.49,17.52,17.38,17.49,90800.0,14.3343,14.3588,14.2441,14.3343,90800.0
2009-03-12 10:00:00,17.52,17.53,17.37,17.47,201800.0,14.3588,14.367,14.2359,14.3179,201800.0
2009-03-12 10:10:00,17.48,17.6,17.38,17.6,115600.0,14.3261,14.4244,14.2441,14.4244,115600.0
2009-03-12 10:20:00,17.6,17.72,17.57,17.61,130000.0,14.4244,14.5228,14.3998,14.4326,130000.0
2009-03-12 10:30:00,17.62,17.65,17.55,17.61,92800.0,14.4408,14.4654,14.3834,14.4326,92800.0
2009-03-12 10:40:00,17.61,17.72,17.6,17.71,115800.0,14.4326,14.5228,14.4244,14.5146,115800.0
2009-03-12 10:50:00,17.72,17.77,17.66,17.75,90900.0,14.5228,14.5637,14.4736,14.5473,90900.0
2009-03-12 11:00:00,17.75,17.77,17.58,17.59,157200.0,14.5473,14.5637,14.408,14.4162,157200.0
2009-03-12 11:10:00,17.6,17.67,17.55,17.59,127600.0,14.4244,14.4818,14.3834,14.4162,127600.0
2009-03-12 11:20:00,17.6,17.6,17.46,17.6,170000.0,14.4244,14.4244,14.3097,14.4244,170000.0
2009-03-12 11:30:00,17.61,17.65,17.59,17.63,53500.0,14.4326,14.4654,14.4162,14.449,53500.0
2009-03-12 11:40:00,17.64,17.83,17.64,17.75,60100.0,14.4572,14.6129,14.4572,14.5473,60100.0
2009-03-12 11:50:00,17.76,17.82,17.75,17.76,48700.0,14.5555,14.6047,14.5473,14.5555,48700.0
2009-03-12 12:00:00,17.75,17.84,17.71,17.8,59800.0,14.5473,14.6211,14.5146,14.5883,59800.0
2009-03-12 12:10:00,17.79,17.8,17.65,17.73,116400.0,14.5801,14.5883,14.4654,14.531,116400.0
2009-03-12 12:20:00,17.75,17.78,17.6,17.62,92400.0,14.5473,14.5719,14.4244,14.4408,92400.0
2009-03-12 12:30:00,17.63,17.79,17.62,17.79,56500.0,14.449,14.5801,14.4408,14.5801,56500.0
2009-03-12 12:40:00,17.79,17.85,17.75,17.79,55900.0,14.5801,14.6293,14.5473,14.5801,55900.0
2009-03-12 12:50:00,17.79,17.93,17.79,17.84,135500.0,14.5801,14.6949,14.5801,14.6211,135500.0
2009-03-12 13:00:00,17.84,17.95,17.76,17.93,73100.0,14.6211,14.7113,14.5555,14.6949,73100.0
2009-03-12 13:10:00,17.94,17.94,17.81,17.82,104200.0,14.7031,14.7031,14.5965,14.6047,104200.0
2009-03-12 13:20:00,17.82,17.95,17.82,17.92,60900.0,14.6047,14.7113,14.6047,14.6867,60900.0
2009-03-12 13:30:00,17.92,17.92,17.88,17.9,42400.0,14.6867,14.6867,14.6539,14.6703,42400.0
2009-03-12 13:40:00,17.91,17.92,17.84,17.87,75900.0,14.6785,14.6867,14.6211,14.6457,75900.0
2009-03-12 13:50:00,17.87,17.92,17.86,17.89,78200.0,14.6457,14.6867,14.6375,14.6621,78200.0
2009-03-12 14:00:00,17.89,17.91,17.82,17.88,70500.0,14.6621,14.6785,14.6047,14.6539,70500.0
2009-03-12 14:10:00,17.88,17.98,17.87,17.92,207000.0,14.6539,14.7359,14.6457,14.6867,207000.0
2009-03-12 14:20:00,17.91,17.97,17.88,17.93,164000.0,14.6785,14.7277,14.6539,14.6949,164000.0
2009-03-12 14:30:00,17.92,17.99,17.89,17.94,85400.0,14.6867,14.744,14.6621,14.7031,85400.0
2009-03-12 14:40:00,17.95,18.14,17.95,18.13,138800.0,14.7113,14.867,14.7113,14.8588,138800.0
2009-03-12 14:50:00,18.13,18.13,18.03,18.03,92900.0,14.8588,14.8588,14.7768,14.7768,92900.0
2009-03-12 15:00:00,18.03,18.08,17.96,18.08,95500.0,14.7768,14.8178,14.7195,14.8178,95500.0
2009-03-12 15:10:00,18.08,18.14,18.01,18.08,216100.0,14.8178,14.867,14.7604,14.8178,216100.0
2009-03-12 15:20:00,18.08,18.09,17.98,18.01,173000.0,14.8178,14.826,14.7359,14.7604,173000.0
2009-03-12 15:30:00,18.02,18.19,18.01,18.17,165100.0,14.7686,14.908,14.7604,14.8916,165100.0
2009-03-12 15:40:00,18.17,18.27,18.14,18.15,382400.0,14.8916,14.9735,14.867,14.8752,382400.0
2009-03-12 15:50:00,18.15,18.21,18.03,18.16,670800.0,14.8752,14.9244,14.7768,14.8834,670800.0
2009-03-13 09:30:00,18.21,18.42,18.12,18.2,135700.0,14.9244,15.0965,14.8506,14.9162,135700.0
2009-03-13 09:40:00,18.19,18.28,18.06,18.16,131900.0,14.908,14.9817,14.8014,14.8834,131900.0
2009-03-13 09:50:00,18.15,18.2,18.01,18.12,146300.0,14.8752,14.9162,14.7604,14.8506,146300.0
2009-03-13 10:00:00,18.11,18.33,18.06,18.27,179000.0,14.8424,15.0227,14.8014,14.9735,179000.0
2009-03-13 10:10:00,18.27,18.35,18.13,18.19,133300.0,14.9735,15.0391,14.8588,14.908,133300.0
2009-03-13 10:20:00,18.19,18.28,17.93,17.98,103900.0,14.908,14.9817,14.6949,14.7359,103900.0
2009-03-13 10:30:00,17.98,18.05,17.88,18.01,96300.0,14.7359,14.7932,14.6539,14.7604,96300.0
2009-03-13 10:40:00,18.0,18.34,18.0,18.34,97400.0,14.7522,15.0309,14.7522,15.0309,97400.0
2009-03-13 10:50:00,18.34,18.35,18.08,18.1,74200.0,15.0309,15.0391,14.8178,14.8342,74200.0
2009-03-13 11:00:00,18.1,18.25,17.98,18.1,105200.0,14.8342,14.9571,14.7359,14.8342,105200.0
2009-03-13 11:10:00,18.1,18.19,18.0,18.13,60800.0,14.8342,14.908,14.7522,14.8588,60800.0
2009-03-13 11:20:00,18.12,18.2,18.02,18.06,47900.0,14.8506,14.9162,14.7686,14.8014,47900.0
2009-03-13 11:30:00,18.05,18.12,17.98,18.08,57400.0,14.7932,14.8506,14.7359,14.8178,57400.0
2009-03-13 11:40:00,18.08,18.13,17.97,17.99,87000.0,14.8178,14.8588,14.7277,14.744,87000.0
2009-03-13 11:50:00,17.99,18.04,17.94,18.01,48900.0,14.744,14.785,14.7031,14.7604,48900.0
2009-03-13 12:00:00,18.0,18.11,17.92,17.93,63100.0,14.7522,14.8424,14.6867,14.6949,63100.0
2009-03-13 12:10:00,17.93,17.93,17.8,17.85,62900.0,14.6949,14.6949,14.5883,14.6293,62900.0
2009-03-13 12:20:00,17.84,17.99,17.83,17.93,61100.0,14.6211,14.744,14.6129,14.6949,61100.0
2009-03-13 12:30:00,17.92,17.97,17.91,17.94,40100.0,14.6867,14.7277,14.6785,14.7031,40100.0
2009-03-13 12:40:00,17.93,18.12,17.93,18.05,51900.0,14.6949,14.8506,14.6949,14.7932,51900.0
2009-03-13 12:50:00,18.04,18.09,18.0,18.05,70900.0,14.785,14.826,14.7522,14.7932,70900.0
2009-03-13 13:00:00,18.05,18.16,18.02,18.15,54100.0,14.7932,14.8834,14.7686,14.8752,54100.0
2009-03-13 13:10:00,18.14,18.34,18.13,18.33,145600.0,14.867,15.0309,14.8588,15.0227,145600.0
2009-03-13 13:20:00,18.33,18.35,18.22,18.3,56100.0,15.0227,15.0391,14.9325,14.9981,56100.0
2009-03-13 13:30:00,18.31,18.31,18.14,18.14,36100.0,15.0063,15.0063,14.867,14.867,36100.0
2009-03-13 13:40:00,18.15,18.16,18.1,18.15,36400.0,14.8752,14.8834,14.8342,14.8752,36400.0
2009-03-13 13:50:00,18.16,18.24,18.15,18.2,76100.0,14.8834,14.9489,14.8752,14.9162,76100.0
2009-03-13 14:00:00,18.2,18.28,18.13,18.27,67700.0,14.9162,14.9817,14.8588,14.9735,67700.0
2009-03-13 14:10:00,18.26,18.26,18.07,18.13,65300.0,14.9653,14.9653,14.8096,14.8588,65300.0
2009-03-13 14:20:00,18.13,18.13,18.03,18.08,140100.0,14.8588,14.8588,14.7768,14.8178,140100.0
2009-03-13 14:30:00,18.08,18.27,18.06,18.21,84900.0,14.8178,14.9735,14.8014,14.9244,84900.0
2009-03-13 14:40:00,18.18,18.35,18.18,18.28,61900.0,14.8998,15.0391,14.8998,14.9817,61900.0
2009-03-13 14:50:00,18.28,18.3,18.14,18.19,73300.0,14.9817,14.9981,14.867,14.908,73300.0
2009-03-13 15:00:00,18.18,18.24,18.16,18.2,66500.0,14.8998,14.9489,14.8834,14.9162,66500.0
2009-03-13 15:10:00,18.21,18.26,18.14,18.24,141100.0,14.9244,14.9653,14.867,14.9489,141100.0
2009-03-13 15:20:00,18.26,18.39,18.23,18.35,133100.0,14.9653,15.0719,14.9407,15.0391,133100.0
2009-03-13 15:30:00,18.35,18.37,18.23,18.3,194000.0,15.0391,15.0555,14.9407,14.9981,194000.0
2009-03-13 15:40:00,18.3,18.39,18.17,18.17,365100.0,14.9981,15.0719,14.8916,14.8916,365100.0
2009-03-13 15:50:00,18.17,18.27,18.17,18.21,405000.0,14.8916,14.9735,14.8916,14.9244,405000.0
2009-03-16 09:30:00,18.51,18.67,18.1,18.4,155000.0,15.1702,15.3014,14.8342,15.0801,155000.0
2009-03-16 09:40:00,18.39,18.52,18.27,18.48,68600.0,15.0719,15.1784,14.9735,15.1456,68600.0
2009-03-16 09:50:00,18.47,18.58,18.37,18.43,71700.0,15.1374,15.2276,15.0555,15.1047,71700.0
2009-03-16 10:00:00,18.42,18.5,18.37,18.41,61000.0,15.0965,15.162,15.0555,15.0883,61000.0
2009-03-16 10:10:00,18.41,18.41,18.24,18.31,34000.0,15.0883,15.0883,14.9489,15.0063,34000.0
2009-03-16 10:20:00,18.3,18.34,18.25,18.29,36200.0,14.9981,15.0309,14.9571,14.9899,36200.0
2009-03-16 10:30:00,18.3,18.45,18.3,18.45,69400.0,14.9981,15.121,14.9981,15.121,69400.0
2009-03-16 10:40:00,18.45,18.47,18.31,18.32,47700.0,15.121,15.1374,15.0063,15.0145,47700.0
2009-03-16 10:50:00,18.33,18.38,18.28,18.31,60700.0,15.0227,15.0637,14.9817,15.0063,60700.0
2009-03-16 11:00:00,18.31,18.4,18.29,18.35,52200.0,15.0063,15.0801,14.9899,15.0391,52200.0
2009-03-16 11:10:00,18.33,18.45,18.32,18.4,45200.0,15.0227,15.121,15.0145,15.0801,45200.0
2009-03-16 11:20:00,18.41,18.47,18.34,18.41,96500.0,15.0883,15.1374,15.0309,15.0883,96500.0
2009-03-16 11:30:00,18.42,18.49,18.37,18.39,49500.0,15.0965,15.1538,15.0555,15.0719,49500.0
2009-03-16 11:40:00,18.39,18.49,18.39,18.46,46700.0,15.0719,15.1538,15.0719,15.1292,46700.0
2009-03-16 11:50:00,18.46,18.49,18.4,18.47,51100.0,15.1292,15.1538,15.0801,15.1374,51100.0
2009-03-16 12:00:00,18.46,18.46,18.37,18.42,39400.0,15.1292,15.1292,15.0555,15.0965,39400.0
2009-03-16 12:10:00,18.42,18.48,18.4,18.44,42500.0,15.0965,15.1456,15.0801,15.1129,42500.0
2009-03-16 12:20:00,18.44,18.55,18.43,18.55,54400.0,15.1129,15.203,15.1047,15.203,54400.0
2009-03-16 12:30:00,18.55,18.65,18.5,18.62,64000.0,15.203,15.285,15.162,15.2604,64000.0
2009-03-16 12:40:00,18.62,18.72,18.62,18.72,66100.0,15.2604,15.3423,15.2604,15.3423,66100.0
2009-03-16 12:50:00,18.72,18.83,18.7,18.82,101900.0,15.3423,15.4325,15.3259,15.4243,101900.0
2009-03-16 13:00:00,18.82,18.83,18.61,18.63,164900.0,15.4243,15.4325,15.2522,15.2686,164900.0
2009-03-16 13:10:00,18.63,18.71,18.62,18.68,95200.0,15.2686,15.3341,15.2604,15.3095,95200.0
2009-03-16 13:20:00,18.68,18.73,18.59,18.71,125800.0,15.3095,15.3505,15.2358,15.3341,125800.0
2009-03-16 13:30:00,18.72,18.81,18.71,18.79,95700.0,15.3423,15.4161,15.3341,15.3997,95700.0
2009-03-16 13:40:00,18.79,18.88,18.77,18.8,77500.0,15.3997,15.4735,15.3833,15.4079,77500.0
2009-03-16 13:50:00,18.81,18.81,18.61,18.72,94300.0,15.4161,15.4161,15.2522,15.3423,94300.0
2009-03-16 14:00:00,18.71,18.71,18.55,18.66,159900.0,15.3341,15.3341,15.203,15.2932,159900.0
2009-03-16 14:10:00,18.66,18.73,18.65,18.7,76200.0,15.2932,15.3505,15.285,15.3259,76200.0
2009-03-16 14:20:00,18.7,18.74,18.6,18.73,104900.0,15.3259,15.3587,15.244,15.3505,104900.0
2009-03-16 14:30:00,18.73,18.74,18.53,18.59,158400.0,15.3505,15.3587,15.1866,15.2358,158400.0
2009-03-16 14:40:00,18.6,18.8,18.6,18.77,197400.0,15.244,15.4079,15.244,15.3833,197400.0
2009-03-16 14:50:00,18.78,18.8,18.46,18.48,129200.0,15.3915,15.4079,15.1292,15.1456,129200.0
2009-03-16 15:00:00,18.49,18.54,18.33,18.37,234200.0,15.1538,15.1948,15.0227,15.0555,234200.0
2009-03-16 15:10:00,18.37,18.41,18.26,18.28,104800.0,15.0555,15.0883,14.9653,14.9817,104800.0
2009-03-16 15:20:00,18.28,18.28,18.04,18.27,195700.0,14.9817,14.9817,14.785,14.9735,195700.0
2009-03-16 15:30:00,18.29,18.33,18.15,18.16,129600.0,14.9899,15.0227,14.8752,14.8834,129600.0
2009-03-16 15:40:00,18.17,18.32,18.14,18.27,193400.0,14.8916,15.0145,14.867,14.9735,193400.0
2009-03-16 15:50:00,18.28,18.29,17.98,18.04,402800.0,14.9817,14.9899,14.7359,14.785,402800.0
2009-03-17 09:30:00,18.05,18.11,17.88,17.88,86700.0,14.7932,14.8424,14.6539,14.6539,86700.0
2009-03-17 09:40:00,17.88,17.94,17.75,17.85,135500.0,14.6539,14.7031,14.5473,14.6293,135500.0
2009-03-17 09:50:00,17.85,18.01,17.84,17.93,147700.0,14.6293,14.7604,14.6211,14.6949,147700.0
2009-03-17 10:00:00,17.92,18.11,17.92,18.02,213300.0,14.6867,14.8424,14.6867,14.7686,213300.0
2009-03-17 10:10:00,18.01,18.15,17.95,18.06,115400.0,14.7604,14.8752,14.7113,14.8014,115400.0
2009-03-17 10:20:00,18.07,18.23,18.03,18.03,111300.0,14.8096,14.9407,14.7768,14.7768,111300.0
2009-03-17 10:30:00,18.01,18.2,17.99,18.19,62900.0,14.7604,14.9162,14.744,14.908,62900.0
2009-03-17 10:40:00,18.2,18.41,18.08,18.32,93000.0,14.9162,15.0883,14.8178,15.0145,93000.0
2009-03-17 10:50:00,18.32,18.33,18.2,18.23,53500.0,15.0145,15.0227,14.9162,14.9407,53500.0
2009-03-17 11:00:00,18.22,18.31,18.05,18.21,160600.0,14.9325,15.0063,14.7932,14.9244,160600.0
2009-03-17 11:10:00,18.21,18.21,18.07,18.1,60600.0,14.9244,14.9244,14.8096,14.8342,60600.0
2009-03-17 11:20:00,18.1,18.2,18.1,18.19,47800.0,14.8342,14.9162,14.8342,14.908,47800.0
2009-03-17 11:30:00,18.18,18.21,18.1,18.2,37900.0,14.8998,14.9244,14.8342,14.9162,37900.0
2009-03-17 11:40:00,18.2,18.3,18.17,18.26,50100.0,14.9162,14.9981,14.8916,14.9653,50100.0
2009-03-17 11:50:00,18.27,18.35,18.25,18.34,33200.0,14.9735,15.0391,14.9571,15.0309,33200.0
2009-03-17 12:00:00,18.33,18.37,18.29,18.3,45600.0,15.0227,15.0555,14.9899,14.9981,45600.0
2009-03-17 12:10:00,18.3,18.31,18.25,18.3,29000.0,14.9981,15.0063,14.9571,14.9981,29000.0
2009-03-17 12:20:00,18.31,18.36,18.24,18.25,84500.0,15.0063,15.0473,14.9489,14.9571,84500.0
2009-03-17 12:30:00,18.24,18.48,18.23,18.48,64000.0,14.9489,15.1456,14.9407,15.1456,64000.0
2009-03-17 12:40:00,18.48,18.56,18.47,18.48,57400.0,15.1456,15.2112,15.1374,15.1456,57400.0
2009-03-17 12:50:00,18.49,18.49,18.36,18.36,49400.0,15.1538,15.1538,15.0473,15.0473,49400.0
2009-03-17 13:00:00,18.36,18.37,18.3,18.31,37600.0,15.0473,15.0555,14.9981,15.0063,37600.0
2009-03-17 13:10:00,18.31,18.48,18.3,18.41,55500.0,15.0063,15.1456,14.9981,15.0883,55500.0
2009-03-17 13:20:00,18.41,18.52,18.39,18.39,43600.0,15.0883,15.1784,15.0719,15.0719,43600.0
2009-03-17 13:30:00,18.4,18.53,18.39,18.47,62100.0,15.0801,15.1866,15.0719,15.1374,62100.0
2009-03-17 13:40:00,18.47,18.47,18.35,18.35,27900.0,15.1374,15.1374,15.0391,15.0391,27900.0
2009-03-17 13:50:00,18.35,18.4,18.29,18.32,87500.0,15.0391,15.0801,14.9899,15.0145,87500.0
2009-03-17 14:00:00,18.31,18.32,18.22,18.27,44300.0,15.0063,15.0145,14.9325,14.9735,44300.0
2009-03-17 14:10:00,18.27,18.37,18.25,18.32,48600.0,14.9735,15.0555,14.9571,15.0145,48600.0
2009-03-17 14:20:00,18.31,18.37,18.24,18.25,60300.0,15.0063,15.0555,14.9489,14.9571,60300.0
2009-03-17 14:30:00,18.25,18.37,18.23,18.37,46400.0,14.9571,15.0555,14.9407,15.0555,46400.0
2009-03-17 14:40:00,18.37,18.46,18.37,18.46,47900.0,15.0555,15.1292,15.0555,15.1292,47900.0
2009-03-17 14:50:00,18.47,18.5,18.42,18.43,96300.0,15.1374,15.162,15.0965,15.1047,96300.0
2009-03-17 15:00:00,18.42,18.65,18.4,18.65,132300.0,15.0965,15.285,15.0801,15.285,132300.0
2009-03-17 15:10:00,18.65,18.67,18.58,18.66,132700.0,15.285,15.3014,15.2276,15.2932,132700.0
2009-03-17 15:20:00,18.65,18.67,18.55,18.56,77900.0,15.285,15.3014,15.203,15.2112,77900.0
2009-03-17 15:30:00,18.56,18.58,18.48,18.55,226000.0,15.2112,15.2276,15.1456,15.203,226000.0
2009-03-17 15:40:00,18.55,18.75,18.55,18.7,242500.0,15.203,15.3669,15.203,15.3259,242500.0
2009-03-17 15:50:00,18.7,18.86,18.7,18.84,523200.0,15.3259,15.4571,15.3259,15.4407,523200.0
2009-03-18 09:30:00,18.77,18.83,18.41,18.69,69000.0,15.3833,15.4325,15.0883,15.3177,69000.0
2009-03-18 09:40:00,18.71,18.84,18.62,18.68,67000.0,15.3341,15.4407,15.2604,15.3095,67000.0
2009-03-18 09:50:00,18.68,18.77,18.65,18.76,74500.0,15.3095,15.3833,15.285,15.3751,74500.0
2009-03-18 10:00:00,18.76,18.86,18.66,18.69,103700.0,15.3751,15.4571,15.2932,15.3177,103700.0
2009-03-18 10:10:00,18.69,18.74,18.62,18.66,46800.0,15.3177,15.3587,15.2604,15.2932,46800.0
2009-03-18 10:20:00,18.67,18.67,18.56,18.56,44900.0,15.3014,15.3014,15.2112,15.2112,44900.0
2009-03-18 10:30:00,18.56,18.59,18.35,18.46,62000.0,15.2112,15.2358,15.0391,15.1292,62000.0
2009-03-18 10:40:00,18.45,18.55,18.39,18.5,49600.0,15.121,15.203,15.0719,15.162,49600.0
2009-03-18 10:50:00,18.51,18.7,18.47,18.65,49200.0,15.1702,15.3259,15.1374,15.285,49200.0
2009-03-18 11:00:00,18.66,18.69,18.56,18.57,54300.0,15.2932,15.3177,15.2112,15.2194,54300.0
2009-03-18 11:10:00,18.57,18.58,18.42,18.44,33500.0,15.2194,15.2276,15.0965,15.1129,33500.0
2009-03-18 11:20:00,18.44,18.48,18.39,18.43,33100.0,15.1129,15.1456,15.0719,15.1047,33100.0
2009-03-18 11:30:00,18.42,18.51,18.36,18.37,47400.0,15.0965,15.1702,15.0473,15.0555,47400.0
2009-03-18 11:40:00,18.37,18.49,18.35,18.45,25800.0,15.0555,15.1538,15.0391,15.121,25800.0
2009-03-18 11:50:00,18.45,18.52,18.45,18.51,45300.0,15.121,15.1784,15.121,15.1702,45300.0
2009-03-18 12:00:00,18.51,18.66,18.51,18.66,49400.0,15.1702,15.2932,15.1702,15.2932,49400.0
2009-03-18 12:10:00,18.67,18.79,18.64,18.76,36100.0,15.3014,15.3997,15.2768,15.3751,36100.0
2009-03-18 12:20:00,18.76,18.78,18.63,18.65,81000.0,15.3751,15.3915,15.2686,15.285,81000.0
2009-03-18 12:30:00,18.65,18.66,18.57,18.64,67900.0,15.285,15.2932,15.2194,15.2768,67900.0
2009-03-18 12:40:00,18.63,18.77,18.63,18.7,31000.0,15.2686,15.3833,15.2686,15.3259,31000.0
2009-03-18 12:50:00,18.7,18.78,18.59,18.74,54300.0,15.3259,15.3915,15.2358,15.3587,54300.0
2009-03-18 13:00:00,18.74,18.83,18.72,18.8,60300.0,15.3587,15.4325,15.3423,15.4079,60300.0
2009-03-18 13:10:00,18.78,18.83,18.7,18.71,110500.0,15.3915,15.4325,15.3259,15.3341,110500.0
2009-03-18 13:20:00,18.72,18.81,18.72,18.79,30500.0,15.3423,15.4161,15.3423,15.3997,30500.0
2009-03-18 13:30:00,18.79,18.89,18.79,18.85,48900.0,15.3997,15.4817,15.3997,15.4489,48900.0
2009-03-18 13:40:00,18.85,18.99,18.85,18.94,61300.0,15.4489,15.5636,15.4489,15.5226,61300.0
2009-03-18 13:50:00,18.94,19.02,18.87,18.91,76300.0,15.5226,15.5882,15.4653,15.498,76300.0
2009-03-18 14:00:00,18.91,18.93,18.81,18.91,49800.0,15.498,15.5144,15.4161,15.498,49800.0
2009-03-18 14:10:00,18.91,19.36,18.88,19.13,103600.0,15.498,15.8669,15.4735,15.6784,103600.0
2009-03-18 14:20:00,19.12,19.6,19.09,19.23,246600.0,15.6702,16.0636,15.6456,15.7603,246600.0
2009-03-18 14:30:00,19.2,19.4,19.11,19.35,153000.0,15.7357,15.8996,15.662,15.8587,153000.0
2009-03-18 14:40:00,19.35,19.66,19.28,19.64,180600.0,15.8587,16.1127,15.8013,16.0963,180600.0
2009-03-18 14:50:00,19.63,19.75,19.56,19.57,137200.0,16.0881,16.1865,16.0308,16.039,137200.0
2009-03-18 15:00:00,19.57,19.66,19.5,19.63,190300.0,16.039,16.1127,15.9816,16.0881,190300.0
2009-03-18 15:10:00,19.63,19.69,19.43,19.46,175700.0,16.0881,16.1373,15.9242,15.9488,175700.0
2009-03-18 15:20:00,19.45,19.49,19.25,19.45,284900.0,15.9406,15.9734,15.7767,15.9406,284900.0
2009-03-18 15:30:00,19.46,19.48,19.27,19.32,285900.0,15.9488,15.9652,15.7931,15.8341,285900.0
2009-03-18 15:40:00,19.31,19.55,19.31,19.54,314200.0,15.8259,16.0226,15.8259,16.0144,314200.0
2009-03-18 15:50:00,19.54,19.73,19.53,19.64,517200.0,16.0144,16.1701,16.0062,16.0963,517200.0
2009-03-19 09:30:00,20.04,20.04,19.47,19.7,123600.0,16.4242,16.4242,15.957,16.1455,123600.0
2009-03-19 09:40:00,19.72,19.95,19.66,19.9,82800.0,16.1619,16.3504,16.1127,16.3094,82800.0
2009-03-19 09:50:00,19.89,19.89,19.59,19.63,191100.0,16.3012,16.3012,16.0554,16.0881,191100.0
2009-03-19 10:00:00,19.64,19.71,19.45,19.46,108100.0,16.0963,16.1537,15.9406,15.9488,108100.0
2009-03-19 10:10:00,19.45,19.79,19.41,19.67,101500.0,15.9406,16.2193,15.9078,16.1209,101500.0
2009-03-19 10:20:00,19.67,19.77,19.64,19.65,57900.0,16.1209,16.2029,16.0963,16.1045,57900.0
2009-03-19 10:30:00,19.65,19.76,19.64,19.72,53400.0,16.1045,16.1947,16.0963,16.1619,53400.0
2009-03-19 10:40:00,19.72,19.84,19.64,19.65,63700.0,16.1619,16.2602,16.0963,16.1045,63700.0
2009-03-19 10:50:00,19.65,19.65,19.48,19.53,81600.0,16.1045,16.1045,15.9652,16.0062,81600.0
2009-03-19 11:00:00,19.54,19.6,19.46,19.48,86900.0,16.0144,16.0636,15.9488,15.9652,86900.0
2009-03-19 11:10:00,19.49,19.52,19.39,19.46,67500.0,15.9734,15.998,15.8914,15.9488,67500.0
2009-03-19 11:20:00,19.47,19.5,19.38,19.39,70500.0,15.957,15.9816,15.8832,15.8914,70500.0
2009-03-19 11:30:00,19.39,19.43,19.34,19.38,77300.0,15.8914,15.9242,15.8505,15.8832,77300.0
2009-03-19 11:40:00,19.37,19.38,19.28,19.36,69900.0,15.8751,15.8832,15.8013,15.8669,69900.0
2009-03-19 11:50:00,19.35,19.43,19.27,19.39,79600.0,15.8587,15.9242,15.7931,15.8914,79600.0
2009-03-19 12:00:00,19.38,19.41,19.34,19.39,79500.0,15.8832,15.9078,15.8505,15.8914,79500.0
2009-03-19 12:10:00,19.39,19.43,19.35,19.37,89500.0,15.8914,15.9242,15.8587,15.8751,89500.0
2009-03-19 12:20:00,19.36,19.43,19.35,19.41,61600.0,15.8669,15.9242,15.8587,15.9078,61600.0
2009-03-19 12:30:00,19.41,19.42,19.31,19.33,37200.0,15.9078,15.916,15.8259,15.8423,37200.0
2009-03-19 12:40:00,19.33,19.45,19.3,19.39,50500.0,15.8423,15.9406,15.8177,15.8914,50500.0
2009-03-19 12:50:00,19.39,19.39,19.25,19.25,51600.0,15.8914,15.8914,15.7767,15.7767,51600.0
2009-03-19 13:00:00,19.26,19.32,19.2,19.21,56400.0,15.7849,15.8341,15.7357,15.7439,56400.0
2009-03-19 13:10:00,19.21,19.31,19.2,19.3,54200.0,15.7439,15.8259,15.7357,15.8177,54200.0
2009-03-19 13:20:00,19.29,19.4,19.28,19.37,76800.0,15.8095,15.8996,15.8013,15.8751,76800.0
2009-03-19 13:30:00,19.38,19.43,19.26,19.28,69600.0,15.8832,15.9242,15.7849,15.8013,69600.0
2009-03-19 13:40:00,19.28,19.43,19.27,19.41,53100.0,15.8013,15.9242,15.7931,15.9078,53100.0
2009-03-19 13:50:00,19.4,19.41,19.32,19.33,53400.0,15.8996,15.9078,15.8341,15.8423,53400.0
2009-03-19 14:00:00,19.34,19.53,19.34,19.53,107000.0,15.8505,16.0062,15.8505,16.0062,107000.0
2009-03-19 14:10:00,19.51,19.52,19.32,19.34,62100.0,15.9898,15.998,15.8341,15.8505,62100.0
2009-03-19 14:20:00,19.33,19.34,19.22,19.24,54700.0,15.8423,15.8505,15.7521,15.7685,54700.0
2009-03-19 14:30:00,19.25,19.3,19.18,19.24,52000.0,15.7767,15.8177,15.7193,15.7685,52000.0
2009-03-19 14:40:00,19.23,19.26,19.11,19.13,67900.0,15.7603,15.7849,15.662,15.6784,67900.0
2009-03-19 14:50:00,19.12,19.15,19.03,19.14,83700.0,15.6702,15.6947,15.5964,15.6866,83700.0
2009-03-19 15:00:00,19.14,19.23,19.11,19.16,78700.0,15.6866,15.7603,15.662,15.7029,78700.0
2009-03-19 15:10:00,19.16,19.21,19.1,19.19,56900.0,15.7029,15.7439,15.6538,15.7275,56900.0
2009-03-19 15:20:00,19.19,19.2,19.09,19.14,77000.0,15.7275,15.7357,15.6456,15.6866,77000.0
2009-03-19 15:30:00,19.15,19.27,19.11,19.13,109500.0,15.6947,15.7931,15.662,15.6784,109500.0
2009-03-19 15:40:00,19.12,19.19,19.04,19.12,188100.0,15.6702,15.7275,15.6046,15.6702,188100.0
2009-03-19 15:50:00,19.12,19.13,18.99,19.03,444600.0,15.6702,15.6784,15.5636,15.5964,444600.0
2009-03-20 09:30:00,19.29,19.7,19.24,19.45,518400.0,15.8095,16.1455,15.7685,15.9406,518400.0
2009-03-20 09:40:00,19.45,19.63,19.25,19.61,122200.0,15.9406,16.0881,15.7767,16.0717,122200.0
2009-03-20 09:50:00,19.61,19.74,19.4,19.56,137900.0,16.0717,16.1783,15.8996,16.0308,137900.0
2009-03-20 10:00:00,19.56,19.64,19.46,19.47,83200.0,16.0308,16.0963,15.9488,15.957,83200.0
2009-03-20 10:10:00,19.48,19.49,19.29,19.32,181400.0,15.9652,15.9734,15.8095,15.8341,181400.0
2009-03-20 10:20:00,19.31,19.5,19.31,19.5,66800.0,15.8259,15.9816,15.8259,15.9816,66800.0
2009-03-20 10:30:00,19.51,19.52,19.38,19.41,71500.0,15.9898,15.998,15.8832,15.9078,71500.0
2009-03-20 10:40:00,19.41,19.45,19.35,19.4,69600.0,15.9078,15.9406,15.8587,15.8996,69600.0
2009-03-20 10:50:00,19.4,19.5,19.37,19.42,95700.0,15.8996,15.9816,15.8751,15.916,95700.0
2009-03-20 11:00:00,19.42,19.42,19.31,19.37,162200.0,15.916,15.916,15.8259,15.8751,162200.0
2009-03-20 11:10:00,19.37,19.41,19.32,19.39,77700.0,15.8751,15.9078,15.8341,15.8914,77700.0
2009-03-20 11:20:00,19.39,19.41,19.35,19.36,81200.0,15.8914,15.9078,15.8587,15.8669,81200.0
2009-03-20 11:30:00,19.38,19.41,19.33,19.39,83100.0,15.8832,15.9078,15.8423,15.8914,83100.0
2009-03-20 11:40:00,19.4,19.44,19.32,19.34,68600.0,15.8996,15.9324,15.8341,15.8505,68600.0
2009-03-20 11:50:00,19.34,19.36,19.22,19.22,71600.0,15.8505,15.8669,15.7521,15.7521,71600.0
2009-03-20 12:00:00,19.24,19.29,19.21,19.21,52900.0,15.7685,15.8095,15.7439,15.7439,52900.0
2009-03-20 12:10:00,19.2,19.4,19.2,19.39,60800.0,15.7357,15.8996,15.7357,15.8914,60800.0
2009-03-20 12:20:00,19.4,19.42,19.33,19.36,46700.0,15.8996,15.916,15.8423,15.8669,46700.0
2009-03-20 12:30:00,19.36,19.43,19.3,19.31,55400.0,15.8669,15.9242,15.8177,15.8259,55400.0
2009-03-20 12:40:00,19.31,19.37,19.2,19.2,59300.0,15.8259,15.8751,15.7357,15.7357,59300.0
2009-03-20 12:50:00,19.2,19.2,19.02,19.03,72800.0,15.7357,15.7357,15.5882,15.5964,72800.0
2009-03-20 13:00:00,19.02,19.05,19.01,19.04,31800.0,15.5882,15.6128,15.58,15.6046,31800.0
2009-03-20 13:10:00,19.04,19.05,18.98,18.98,44200.0,15.6046,15.6128,15.5554,15.5554,44200.0
2009-03-20 13:20:00,18.99,18.99,18.85,18.88,40300.0,15.5636,15.5636,15.4489,15.4735,40300.0
2009-03-20 13:30:00,18.87,18.94,18.82,18.83,77600.0,15.4653,15.5226,15.4243,15.4325,77600.0
2009-03-20 13:40:00,18.83,18.89,18.77,18.82,86200.0,15.4325,15.4817,15.3833,15.4243,86200.0
2009-03-20 13:50:00,18.82,18.88,18.78,18.79,77700.0,15.4243,15.4735,15.3915,15.3997,77700.0
2009-03-20 14:00:00,18.79,18.82,18.75,18.8,65600.0,15.3997,15.4243,15.3669,15.4079,65600.0
2009-03-20 14:10:00,18.8,18.96,18.77,18.92,126500.0,15.4079,15.539,15.3833,15.5062,126500.0
2009-03-20 14:20:00,18.92,18.95,18.8,18.93,54200.0,15.5062,15.5308,15.4079,15.5144,54200.0
2009-03-20 14:30:00,18.94,18.96,18.84,18.89,184800.0,15.5226,15.539,15.4407,15.4817,184800.0
2009-03-20 14:40:00,18.89,18.89,18.8,18.82,88900.0,15.4817,15.4817,15.4079,15.4243,88900.0
2009-03-20 14:50:00,18.81,18.91,18.72,18.88,116500.0,15.4161,15.498,15.3423,15.4735,116500.0
2009-03-20 15:00:00,18.88,18.95,18.85,18.88,93400.0,15.4735,15.5308,15.4489,15.4735,93400.0
2009-03-20 15:10:00,18.89,18.97,18.81,18.85,73500.0,15.4817,15.5472,15.4161,15.4489,73500.0
2009-03-20 15:20:00,18.86,19.03,18.85,18.92,82700.0,15.4571,15.5964,15.4489,15.5062,82700.0
2009-03-20 15:30:00,18.92,19.05,18.91,18.92,141500.0,15.5062,15.6128,15.498,15.5062,141500.0
2009-03-20 15:40:00,18.92,18.95,18.8,18.8,157500.0,15.5062,15.5308,15.4079,15.4079,157500.0
2009-03-20 15:50:00,18.81,18.83,18.72,18.73,301100.0,15.4161,15.4325,15.3423,15.3505,301100.0
2009-03-23 09:30:00,19.13,19.53,19.04,19.27,112700.0,15.6784,16.0062,15.6046,15.7931,112700.0
2009-03-23 09:40:00,19.29,19.42,19.17,19.17,135100.0,15.8095,15.916,15.7111,15.7111,135100.0
2009-03-23 09:50:00,19.19,19.33,19.11,19.23,74300.0,15.7275,15.8423,15.662,15.7603,74300.0
2009-03-23 10:00:00,19.25,19.56,19.25,19.41,133600.0,15.7767,16.0308,15.7767,15.9078,133600.0
2009-03-23 10:10:00,19.39,19.51,19.34,19.38,107400.0,15.8914,15.9898,15.8505,15.8832,107400.0
2009-03-23 10:20:00,19.39,19.44,19.35,19.39,102000.0,15.8914,15.9324,15.8587,15.8914,102000.0
2009-03-23 10:30:00,19.39,19.51,19.35,19.39,155800.0,15.8914,15.9898,15.8587,15.8914,155800.0
2009-03-23 10:40:00,19.39,19.47,19.35,19.47,62800.0,15.8914,15.957,15.8587,15.957,62800.0
2009-03-23 10:50:00,19.47,19.61,19.42,19.57,126200.0,15.957,16.0717,15.916,16.039,126200.0
2009-03-23 11:00:00,19.57,19.67,19.54,19.58,116400.0,16.039,16.1209,16.0144,16.0472,116400.0
2009-03-23 11:10:00,19.57,19.72,19.56,19.71,57500.0,16.039,16.1619,16.0308,16.1537,57500.0
2009-03-23 11:20:00,19.72,19.78,19.67,19.74,56000.0,16.1619,16.2111,16.1209,16.1783,56000.0
2009-03-23 11:30:00,19.77,19.87,19.76,19.83,59100.0,16.2029,16.2848,16.1947,16.2521,59100.0
2009-03-23 11:40:00,19.83,19.89,19.79,19.82,78000.0,16.2521,16.3012,16.2193,16.2439,78000.0
2009-03-23 11:50:00,19.82,20.12,19.82,20.0,137000.0,16.2439,16.4897,16.2439,16.3914,137000.0
2009-03-23 12:00:00,19.99,20.0,19.92,19.98,50000.0,16.3832,16.3914,16.3258,16.375,50000.0
2009-03-23 12:10:00,19.97,20.02,19.87,19.92,60500.0,16.3668,16.4078,16.2848,16.3258,60500.0
2009-03-23 12:20:00,19.91,19.95,19.87,19.93,24000.0,16.3176,16.3504,16.2848,16.334,24000.0
2009-03-23 12:30:00,19.94,19.96,19.88,19.93,26100.0,16.3422,16.3586,16.293,16.334,26100.0
2009-03-23 12:40:00,19.94,19.97,19.88,19.97,34800.0,16.3422,16.3668,16.293,16.3668,34800.0
2009-03-23 12:50:00,19.98,20.02,19.88,19.88,49100.0,16.375,16.4078,16.293,16.293,49100.0
2009-03-23 13:00:00,19.86,19.89,19.79,19.84,39200.0,16.2766,16.3012,16.2193,16.2602,39200.0
2009-03-23 13:10:00,19.85,20.02,19.85,19.88,88700.0,16.2684,16.4078,16.2684,16.293,88700.0
2009-03-23 13:20:00,19.87,19.88,19.69,19.69,74800.0,16.2848,16.293,16.1373,16.1373,74800.0
2009-03-23 13:30:00,19.69,19.75,19.63,19.68,41400.0,16.1373,16.1865,16.0881,16.1291,41400.0
2009-03-23 13:40:00,19.67,19.78,19.66,19.78,38600.0,16.1209,16.2111,16.1127,16.2111,38600.0
2009-03-23 13:50:00,19.78,19.81,19.67,19.71,45200.0,16.2111,16.2357,16.1209,16.1537,45200.0
2009-03-23 14:00:00,19.72,19.79,19.72,19.76,41100.0,16.1619,16.2193,16.1619,16.1947,41100.0
2009-03-23 14:10:00,19.77,19.78,19.66,19.73,37200.0,16.2029,16.2111,16.1127,16.1701,37200.0
2009-03-23 14:20:00,19.73,19.86,19.73,19.82,76100.0,16.1701,16.2766,16.1701,16.2439,76100.0
2009-03-23 14:30:00,19.81,19.92,19.81,19.85,51100.0,16.2357,16.3258,16.2357,16.2684,51100.0
2009-03-23 14:40:00,19.85,19.98,19.83,19.98,61500.0,16.2684,16.375,16.2521,16.375,61500.0
2009-03-23 14:50:00,19.98,20.11,19.96,20.11,112100.0,16.375,16.4815,16.3586,16.4815,112100.0
2009-03-23 15:00:00,20.11,20.12,19.97,19.99,171900.0,16.4815,16.4897,16.3668,16.3832,171900.0
2009-03-23 15:10:00,20.0,20.23,20.0,20.22,171200.0,16.3914,16.5799,16.3914,16.5717,171200.0
2009-03-23 15:20:00,20.22,20.38,20.21,20.34,323400.0,16.5717,16.7028,16.5635,16.67,323400.0
2009-03-23 15:30:00,20.35,20.36,20.24,20.35,212500.0,16.6782,16.6864,16.5881,16.6782,212500.0
2009-03-23 15:40:00,20.36,20.56,20.36,20.48,422100.0,16.6864,16.8503,16.6864,16.7848,422100.0
2009-03-23 15:50:00,20.48,20.69,20.47,20.63,1105000.0,16.7848,16.9569,16.7766,16.9077,1105000.0
2009-03-24 09:30:00,19.91,20.25,19.8,20.22,145200.0,16.3176,16.5963,16.2275,16.5717,145200.0
2009-03-24 09:40:00,20.22,20.24,20.07,20.23,109800.0,16.5717,16.5881,16.4488,16.5799,109800.0
2009-03-24 09:50:00,20.22,20.35,20.18,20.35,271500.0,16.5717,16.6782,16.5389,16.6782,271500.0
2009-03-24 10:00:00,20.35,20.73,20.35,20.62,199500.0,16.6782,16.9897,16.6782,16.8995,199500.0
2009-03-24 10:10:00,20.62,20.67,20.5,20.51,75500.0,16.8995,16.9405,16.8012,16.8094,75500.0
2009-03-24 10:20:00,20.51,20.65,20.42,20.43,57500.0,16.8094,16.9241,16.7356,16.7438,57500.0
2009-03-24 10:30:00,20.44,20.46,20.35,20.46,41600.0,16.752,16.7684,16.6782,16.7684,41600.0
2009-03-24 10:40:00,20.45,20.61,20.38,20.47,105600.0,16.7602,16.8913,16.7028,16.7766,105600.0
2009-03-24 10:50:00,20.5,20.64,20.48,20.62,63800.0,16.8012,16.9159,16.7848,16.8995,63800.0
2009-03-24 11:00:00,20.62,20.83,20.57,20.78,149100.0,16.8995,17.0716,16.8585,17.0306,149100.0
2009-03-24 11:10:00,20.79,20.98,20.76,20.93,127800.0,17.0388,17.1946,17.0143,17.1536,127800.0
2009-03-24 11:20:00,20.93,21.08,20.87,21.01,99500.0,17.1536,17.2765,17.1044,17.2191,99500.0
2009-03-24 11:30:00,21.01,21.03,20.88,20.95,62500.0,17.2191,17.2355,17.1126,17.17,62500.0
2009-03-24 11:40:00,20.95,21.05,20.91,20.94,73600.0,17.17,17.2519,17.1372,17.1618,73600.0
2009-03-24 11:50:00,20.95,20.98,20.85,20.92,91100.0,17.17,17.1946,17.088,17.1454,91100.0
2009-03-24 12:00:00,20.91,20.93,20.78,20.85,75700.0,17.1372,17.1536,17.0306,17.088,75700.0
2009-03-24 12:10:00,20.84,21.0,20.81,20.99,67400.0,17.0798,17.2109,17.0552,17.2028,67400.0
2009-03-24 12:20:00,21.0,21.03,20.93,21.02,58200.0,17.2109,17.2355,17.1536,17.2273,58200.0
2009-03-24 12:30:00,21.01,21.13,21.01,21.11,111100.0,17.2191,17.3175,17.2191,17.3011,111100.0
2009-03-24 12:40:00,21.11,21.26,21.11,21.26,75400.0,17.3011,17.424,17.3011,17.424,75400.0
2009-03-24 12:50:00,21.25,21.4,21.2,21.33,122000.0,17.4158,17.5388,17.3749,17.4814,122000.0
2009-03-24 13:00:00,21.33,21.36,21.27,21.36,123100.0,17.4814,17.506,17.4322,17.506,123100.0
2009-03-24 13:10:00,21.36,21.48,21.28,21.44,79100.0,17.506,17.6043,17.4404,17.5716,79100.0
2009-03-24 13:20:00,21.44,21.71,21.44,21.71,217100.0,17.5716,17.7928,17.5716,17.7928,217100.0
2009-03-24 13:30:00,21.7,21.72,21.55,21.57,179500.0,17.7846,17.801,17.6617,17.6781,179500.0
2009-03-24 13:40:00,21.57,21.63,21.54,21.55,87000.0,17.6781,17.7273,17.6535,17.6617,87000.0
2009-03-24 13:50:00,21.55,21.68,21.54,21.67,118000.0,17.6617,17.7683,17.6535,17.7601,118000.0
2009-03-24 14:00:00,21.67,21.87,21.63,21.84,204000.0,17.7601,17.924,17.7273,17.8994,204000.0
2009-03-24 14:10:00,21.85,21.88,21.66,21.87,152600.0,17.9076,17.9322,17.7519,17.924,152600.0
2009-03-24 14:20:00,21.87,21.95,21.73,21.75,155100.0,17.924,17.9895,17.8092,17.8256,155100.0
2009-03-24 14:30:00,21.75,21.82,21.62,21.66,113900.0,17.8256,17.883,17.7191,17.7519,113900.0
2009-03-24 14:40:00,21.66,21.91,21.66,21.9,166400.0,17.7519,17.9568,17.7519,17.9486,166400.0
2009-03-24 14:50:00,21.9,21.93,21.62,21.73,192900.0,17.9486,17.9731,17.7191,17.8092,192900.0
2009-03-24 15:00:00,21.73,21.73,21.57,21.63,183800.0,17.8092,17.8092,17.6781,17.7273,183800.0
2009-03-24 15:10:00,21.63,21.83,21.61,21.7,235300.0,17.7273,17.8912,17.7109,17.7846,235300.0
2009-03-24 15:20:00,21.69,21.78,21.68,21.76,143200.0,17.7765,17.8502,17.7683,17.8338,143200.0
2009-03-24 15:30:00,21.76,21.99,21.74,21.97,289700.0,17.8338,18.0223,17.8174,18.0059,289700.0
2009-03-24 15:40:00,21.97,22.07,21.87,21.89,491200.0,18.0059,18.0879,17.924,17.9404,491200.0
2009-03-24 15:50:00,21.89,21.89,21.61,21.62,870300.0,17.9404,17.9404,17.7109,17.7191,870300.0
2009-03-25 09:30:00,21.82,22.23,21.7,21.8,117400.0,17.883,18.219,17.7846,17.8666,117400.0
2009-03-25 09:40:00,21.79,22.04,21.7,21.8,127300.0,17.8584,18.0633,17.7846,17.8666,127300.0
2009-03-25 09:50:00,21.82,22.24,21.8,22.2,106800.0,17.883,18.2272,17.8666,18.1944,106800.0
2009-03-25 10:00:00,22.19,22.58,22.19,22.56,155400.0,18.1862,18.5059,18.1862,18.4895,155400.0
2009-03-25 10:10:00,22.55,22.56,22.26,22.39,122700.0,18.4813,18.4895,18.2436,18.3502,122700.0
2009-03-25 10:20:00,22.38,22.4,22.28,22.35,71200.0,18.342,18.3583,18.26,18.3174,71200.0
2009-03-25 10:30:00,22.34,22.63,22.33,22.6,103000.0,18.3092,18.5468,18.301,18.5223,103000.0
2009-03-25 10:40:00,22.58,22.61,22.44,22.49,96400.0,18.5059,18.5305,18.3911,18.4321,96400.0
2009-03-25 10:50:00,22.49,22.56,22.48,22.49,81800.0,18.4321,18.4895,18.4239,18.4321,81800.0
2009-03-25 11:00:00,22.49,22.53,22.47,22.48,83900.0,18.4321,18.4649,18.4157,18.4239,83900.0
2009-03-25 11:10:00,22.49,22.49,22.15,22.16,193500.0,18.4321,18.4321,18.1535,18.1616,193500.0
2009-03-25 11:20:00,22.17,22.21,22.01,22.15,78700.0,18.1698,18.2026,18.0387,18.1535,78700.0
2009-03-25 11:30:00,22.15,22.24,22.13,22.2,51100.0,18.1535,18.2272,18.1371,18.1944,51100.0
2009-03-25 11:40:00,22.2,22.25,22.12,22.21,53400.0,18.1944,18.2354,18.1289,18.2026,53400.0
2009-03-25 11:50:00,22.2,22.23,22.16,22.2,58600.0,18.1944,18.219,18.1616,18.1944,58600.0
2009-03-25 12:00:00,22.2,22.33,22.2,22.26,58400.0,18.1944,18.301,18.1944,18.2436,58400.0
2009-03-25 12:10:00,22.25,22.25,22.09,22.09,40500.0,18.2354,18.2354,18.1043,18.1043,40500.0
2009-03-25 12:20:00,22.08,22.1,21.94,22.04,55100.0,18.0961,18.1125,17.9813,18.0633,55100.0
2009-03-25 12:30:00,22.05,22.1,21.97,22.0,51300.0,18.0715,18.1125,18.0059,18.0305,51300.0
2009-03-25 12:40:00,22.0,22.03,21.91,21.93,63300.0,18.0305,18.0551,17.9568,17.9731,63300.0
2009-03-25 12:50:00,21.93,21.95,21.86,21.93,46100.0,17.9731,17.9895,17.9158,17.9731,46100.0
2009-03-25 13:00:00,21.94,22.03,21.92,21.92,98400.0,17.9813,18.0551,17.965,17.965,98400.0
2009-03-25 13:10:00,21.92,21.95,21.81,21.83,66400.0,17.965,17.9895,17.8748,17.8912,66400.0
2009-03-25 13:20:00,21.82,21.91,21.79,21.82,81800.0,17.883,17.9568,17.8584,17.883,81800.0
2009-03-25 13:30:00,21.83,21.91,21.82,21.86,78900.0,17.8912,17.9568,17.883,17.9158,78900.0
2009-03-25 13:40:00,21.85,21.92,21.82,21.85,104500.0,17.9076,17.965,17.883,17.9076,104500.0
2009-03-25 13:50:00,21.85,22.02,21.84,21.84,92600.0,17.9076,18.0469,17.8994,17.8994,92600.0
2009-03-25 14:00:00,21.84,21.86,21.54,21.59,150800.0,17.8994,17.9158,17.6535,17.6945,150800.0
2009-03-25 14:10:00,21.59,21.73,21.54,21.58,92600.0,17.6945,17.8092,17.6535,17.6863,92600.0
2009-03-25 14:20:00,21.59,21.73,21.57,21.71,117900.0,17.6945,17.8092,17.6781,17.7928,117900.0
2009-03-25 14:30:00,21.71,21.77,21.6,21.63,176200.0,17.7928,17.842,17.7027,17.7273,176200.0
2009-03-25 14:40:00,21.62,21.68,21.52,21.58,228600.0,17.7191,17.7683,17.6371,17.6863,228600.0
2009-03-25 14:50:00,21.58,21.6,21.45,21.46,150900.0,17.6863,17.7027,17.5798,17.588,150900.0
2009-03-25 15:00:00,21.45,21.56,21.38,21.55,193400.0,17.5798,17.6699,17.5224,17.6617,193400.0
2009-03-25 15:10:00,21.55,21.73,21.54,21.72,195000.0,17.6617,17.8092,17.6535,17.801,195000.0
2009-03-25 15:20:00,21.73,21.96,21.7,21.92,281600.0,17.8092,17.9977,17.7846,17.965,281600.0
2009-03-25 15:30:00,21.92,22.0,21.79,21.83,272300.0,17.965,18.0305,17.8584,17.8912,272300.0
2009-03-25 15:40:00,21.82,22.03,21.74,21.92,418200.0,17.883,18.0551,17.8174,17.965,418200.0
2009-03-25 15:50:00,21.91,22.32,21.9,22.26,669800.0,17.9568,18.2928,17.9486,18.2436,669800.0
2009-03-26 09:30:00,22.57,22.83,22.25,22.35,209200.0,18.4977,18.7108,18.2354,18.3174,209200.0
2009-03-26 09:40:00,22.36,22.76,22.2,22.21,122200.0,18.3256,18.6534,18.1944,18.2026,122200.0
2009-03-26 09:50:00,22.23,22.33,22.09,22.1,143000.0,18.219,18.301,18.1043,18.1125,143000.0
2009-03-26 10:00:00,22.09,22.5,22.08,22.43,88800.0,18.1043,18.4403,18.0961,18.3829,88800.0
2009-03-26 10:10:00,22.4,22.42,22.16,22.33,70700.0,18.3583,18.3747,18.1616,18.301,70700.0
2009-03-26 10:20:00,22.32,22.36,22.1,22.11,55400.0,18.2928,18.3256,18.1125,18.1207,55400.0
2009-03-26 10:30:00,22.1,22.48,22.08,22.43,70900.0,18.1125,18.4239,18.0961,18.3829,70900.0
2009-03-26 10:40:00,22.41,22.53,22.38,22.42,85200.0,18.3665,18.4649,18.342,18.3747,85200.0
2009-03-26 10:50:00,22.4,22.52,22.38,22.45,84800.0,18.3583,18.4567,18.342,18.3993,84800.0
2009-03-26 11:00:00,22.44,22.62,22.43,22.54,76400.0,18.3911,18.5387,18.3829,18.4731,76400.0
2009-03-26 11:10:00,22.54,22.59,22.47,22.5,69000.0,18.4731,18.5141,18.4157,18.4403,69000.0
2009-03-26 11:20:00,22.5,22.58,22.43,22.43,64200.0,18.4403,18.5059,18.3829,18.3829,64200.0
2009-03-26 11:30:00,22.44,22.66,22.43,22.59,61600.0,18.3911,18.5714,18.3829,18.5141,61600.0
2009-03-26 11:40:00,22.6,22.76,22.58,22.7,87700.0,18.5223,18.6534,18.5059,18.6042,87700.0
2009-03-26 11:50:00,22.7,22.71,22.49,22.69,84600.0,18.6042,18.6124,18.4321,18.596,84600.0
2009-03-26 12:00:00,22.68,22.87,22.62,22.79,87300.0,18.5878,18.7435,18.5387,18.678,87300.0
2009-03-26 12:10:00,22.79,22.87,22.7,22.84,84000.0,18.678,18.7435,18.6042,18.719,84000.0
2009-03-26 12:20:00,22.85,23.0,22.82,22.98,86800.0,18.7272,18.8501,18.7026,18.8337,86800.0
2009-03-26 12:30:00,22.98,23.0,22.83,22.85,94000.0,18.8337,18.8501,18.7108,18.7272,94000.0
2009-03-26 12:40:00,22.84,22.89,22.72,22.77,105800.0,18.719,18.7599,18.6206,18.6616,105800.0
2009-03-26 12:50:00,22.76,22.82,22.74,22.76,87800.0,18.6534,18.7026,18.637,18.6534,87800.0
2009-03-26 13:00:00,22.75,23.1,22.75,23.09,86000.0,18.6452,18.932,18.6452,18.9238,86000.0
2009-03-26 13:10:00,23.09,23.13,22.99,23.04,109900.0,18.9238,18.9566,18.8419,18.8829,109900.0
2009-03-26 13:20:00,23.04,23.16,22.99,23.01,127100.0,18.8829,18.9812,18.8419,18.8583,127100.0
2009-03-26 13:30:00,23.01,23.08,22.87,22.97,128500.0,18.8583,18.9157,18.7435,18.8255,128500.0
2009-03-26 13:40:00,22.97,23.03,22.87,22.99,104500.0,18.8255,18.8747,18.7435,18.8419,104500.0
2009-03-26 13:50:00,22.99,23.07,22.97,23.03,66000.0,18.8419,18.9075,18.8255,18.8747,66000.0
2009-03-26 14:00:00,23.04,23.39,23.04,23.34,435800.0,18.8829,19.1697,18.8829,19.1287,435800.0
2009-03-26 14:10:00,23.33,23.51,23.25,23.41,541300.0,19.1205,19.2681,19.055,19.1861,541300.0
2009-03-26 14:20:00,23.39,23.47,23.12,23.13,179100.0,19.1697,19.2353,18.9484,18.9566,179100.0
2009-03-26 14:30:00,23.13,23.22,23.05,23.17,164600.0,18.9566,19.0304,18.8911,18.9894,164600.0
2009-03-26 14:40:00,23.16,23.26,23.15,23.19,139500.0,18.9812,19.0632,18.973,19.0058,139500.0
2009-03-26 14:50:00,23.19,23.22,23.05,23.06,151600.0,19.0058,19.0304,18.8911,18.8993,151600.0
2009-03-26 15:00:00,23.05,23.26,23.04,23.23,114300.0,18.8911,19.0632,18.8829,19.0386,114300.0
2009-03-26 15:10:00,23.22,23.25,23.06,23.13,128400.0,19.0304,19.055,18.8993,18.9566,128400.0
2009-03-26 15:20:00,23.15,23.3,23.11,23.24,165800.0,18.973,19.096,18.9402,19.0468,165800.0
2009-03-26 15:30:00,23.24,23.32,23.14,23.2,226900.0,19.0468,19.1123,18.9648,19.014,226900.0
2009-03-26 15:40:00,23.19,23.5,23.19,23.41,311400.0,19.0058,19.2599,19.0058,19.1861,311400.0
2009-03-26 15:50:00,23.41,23.49,23.37,23.39,404200.0,19.1861,19.2517,19.1533,19.1697,404200.0
2009-03-27 09:30:00,23.36,23.4,22.74,22.9,100800.0,19.1451,19.1779,18.637,18.7681,100800.0
2009-03-27 09:40:00,22.92,23.1,22.89,23.0,81600.0,18.7845,18.932,18.7599,18.8501,81600.0
2009-03-27 09:50:00,23.0,23.31,22.99,23.13,79600.0,18.8501,19.1042,18.8419,18.9566,79600.0
2009-03-27 10:00:00,23.15,23.17,22.93,22.94,132400.0,18.973,18.9894,18.7927,18.8009,132400.0
2009-03-27 10:10:00,22.94,23.08,22.92,23.04,121700.0,18.8009,18.9157,18.7845,18.8829,121700.0
2009-03-27 10:20:00,23.04,23.3,23.04,23.14,75500.0,18.8829,19.096,18.8829,18.9648,75500.0
2009-03-27 10:30:00,23.15,23.33,23.11,23.31,69400.0,18.973,19.1205,18.9402,19.1042,69400.0
2009-03-27 10:40:00,23.3,23.42,23.3,23.39,56300.0,19.096,19.1943,19.096,19.1697,56300.0
2009-03-27 10:50:00,23.39,23.6,23.39,23.51,113900.0,19.1697,19.3418,19.1697,19.2681,113900.0
2009-03-27 11:00:00,23.52,23.57,23.44,23.45,98400.0,19.2763,19.3172,19.2107,19.2189,98400.0
2009-03-27 11:10:00,23.45,23.58,23.4,23.45,40200.0,19.2189,19.3254,19.1779,19.2189,40200.0
2009-03-27 11:20:00,23.45,23.6,23.44,23.56,82900.0,19.2189,19.3418,19.2107,19.309,82900.0
2009-03-27 11:30:00,23.56,23.64,23.52,23.6,73700.0,19.309,19.3746,19.2763,19.3418,73700.0
2009-03-27 11:40:00,23.6,23.77,23.58,23.65,52800.0,19.3418,19.4812,19.3254,19.3828,52800.0
2009-03-27 11:50:00,23.65,23.67,23.56,23.58,33100.0,19.3828,19.3992,19.309,19.3254,33100.0
2009-03-27 12:00:00,23.58,23.69,23.55,23.62,34500.0,19.3254,19.4156,19.3009,19.3582,34500.0
2009-03-27 12:10:00,23.61,23.61,23.51,23.52,40600.0,19.35,19.35,19.2681,19.2763,40600.0
2009-03-27 12:20:00,23.52,23.56,23.51,23.51,29900.0,19.2763,19.309,19.2681,19.2681,29900.0
2009-03-27 12:30:00,23.51,23.57,23.49,23.49,36900.0,19.2681,19.3172,19.2517,19.2517,36900.0
2009-03-27 12:40:00,23.49,23.59,23.48,23.55,47400.0,19.2517,19.3336,19.2435,19.3009,47400.0
2009-03-27 12:50:00,23.54,23.56,23.36,23.43,58600.0,19.2927,19.309,19.1451,19.2025,58600.0
2009-03-27 13:00:00,23.43,23.44,23.35,23.4,41400.0,19.2025,19.2107,19.1369,19.1779,41400.0
2009-03-27 13:10:00,23.39,23.43,23.33,23.41,36200.0,19.1697,19.2025,19.1205,19.1861,36200.0
2009-03-27 13:20:00,23.42,23.5,23.4,23.41,59100.0,19.1943,19.2599,19.1779,19.1861,59100.0
2009-03-27 13:30:00,23.4,23.52,23.39,23.41,108600.0,19.1779,19.2763,19.1697,19.1861,108600.0
2009-03-27 13:40:00,23.4,23.43,23.23,23.34,138400.0,19.1779,19.2025,19.0386,19.1287,138400.0
2009-03-27 13:50:00,23.33,23.34,23.2,23.3,69700.0,19.1205,19.1287,19.014,19.096,69700.0
2009-03-27 14:00:00,23.32,23.34,23.19,23.25,108600.0,19.1123,19.1287,19.0058,19.055,108600.0
2009-03-27 14:10:00,23.25,23.35,23.22,23.3,58900.0,19.055,19.1369,19.0304,19.096,58900.0
2009-03-27 14:20:00,23.29,23.46,23.27,23.4,93700.0,19.0878,19.2271,19.0714,19.1779,93700.0
2009-03-27 14:30:00,23.41,23.42,23.26,23.27,104200.0,19.1861,19.1943,19.0632,19.0714,104200.0
2009-03-27 14:40:00,23.26,23.38,23.22,23.31,63700.0,19.0632,19.1615,19.0304,19.1042,63700.0
2009-03-27 14:50:00,23.3,23.36,23.2,23.36,98200.0,19.096,19.1451,19.014,19.1451,98200.0
2009-03-27 15:00:00,23.36,23.5,23.34,23.35,87100.0,19.1451,19.2599,19.1287,19.1369,87100.0
2009-03-27 15:10:00,23.34,23.45,23.34,23.42,68300.0,19.1287,19.2189,19.1287,19.1943,68300.0
2009-03-27 15:20:00,23.42,23.43,23.29,23.3,83800.0,19.1943,19.2025,19.0878,19.096,83800.0
2009-03-27 15:30:00,23.29,23.37,23.21,23.21,144400.0,19.0878,19.1533,19.0222,19.0222,144400.0
2009-03-27 15:40:00,23.21,23.4,23.17,23.3,213600.0,19.0222,19.1779,18.9894,19.096,213600.0
2009-03-27 15:50:00,23.3,23.37,23.13,23.25,364100.0,19.096,19.1533,18.9566,19.055,364100.0
2009-03-30 09:30:00,22.14,22.79,22.14,22.45,64800.0,18.1453,18.678,18.1453,18.3993,64800.0
2009-03-30 09:40:00,22.47,22.47,22.29,22.41,70000.0,18.4157,18.4157,18.2682,18.3665,70000.0
2009-03-30 09:50:00,22.4,22.43,22.3,22.36,131100.0,18.3583,18.3829,18.2764,18.3256,131100.0
2009-03-30 10:00:00,22.35,22.37,22.17,22.29,110500.0,18.3174,18.3338,18.1698,18.2682,110500.0
2009-03-30 10:10:00,22.28,22.5,22.26,22.46,59500.0,18.26,18.4403,18.2436,18.4075,59500.0
2009-03-30 10:20:00,22.47,22.49,22.37,22.46,49900.0,18.4157,18.4321,18.3338,18.4075,49900.0
2009-03-30 10:30:00,22.46,22.48,22.42,22.45,89000.0,18.4075,18.4239,18.3747,18.3993,89000.0
2009-03-30 10:40:00,22.46,22.47,22.44,22.46,27900.0,18.4075,18.4157,18.3911,18.4075,27900.0
2009-03-30 10:50:00,22.46,22.49,22.45,22.45,52500.0,18.4075,18.4321,18.3993,18.3993,52500.0
2009-03-30 11:00:00,22.45,22.52,22.42,22.5,68100.0,18.3993,18.4567,18.3747,18.4403,68100.0
2009-03-30 11:10:00,22.51,22.68,22.49,22.53,170200.0,18.4485,18.5878,18.4321,18.4649,170200.0
2009-03-30 11:20:00,22.53,22.58,22.29,22.29,170200.0,18.4649,18.5059,18.2682,18.2682,170200.0
2009-03-30 11:30:00,22.29,22.38,22.19,22.27,97000.0,18.2682,18.342,18.1862,18.2518,97000.0
2009-03-30 11:40:00,22.27,22.35,22.24,22.26,63200.0,18.2518,18.3174,18.2272,18.2436,63200.0
2009-03-30 11:50:00,22.25,22.26,22.13,22.22,89100.0,18.2354,18.2436,18.1371,18.2108,89100.0
2009-03-30 12:00:00,22.23,22.25,22.17,22.2,30200.0,18.219,18.2354,18.1698,18.1944,30200.0
2009-03-30 12:10:00,22.19,22.35,22.18,22.35,45200.0,18.1862,18.3174,18.178,18.3174,45200.0
2009-03-30 12:20:00,22.34,22.35,22.26,22.35,56000.0,18.3092,18.3174,18.2436,18.3174,56000.0
2009-03-30 12:30:00,22.35,22.35,22.24,22.33,61800.0,18.3174,18.3174,18.2272,18.301,61800.0
2009-03-30 12:40:00,22.33,22.34,22.2,22.24,56800.0,18.301,18.3092,18.1944,18.2272,56800.0
2009-03-30 12:50:00,22.24,22.24,22.13,22.14,40000.0,18.2272,18.2272,18.1371,18.1453,40000.0
2009-03-30 13:00:00,22.14,22.18,22.09,22.12,39800.0,18.1453,18.178,18.1043,18.1289,39800.0
2009-03-30 13:10:00,22.12,22.15,22.08,22.13,54900.0,18.1289,18.1535,18.0961,18.1371,54900.0
2009-03-30 13:20:00,22.13,22.25,22.1,22.21,69200.0,18.1371,18.2354,18.1125,18.2026,69200.0
2009-03-30 13:30:00,22.21,22.24,22.06,22.11,64600.0,18.2026,18.2272,18.0797,18.1207,64600.0
2009-03-30 13:40:00,22.11,22.13,22.01,22.02,56200.0,18.1207,18.1371,18.0387,18.0469,56200.0
2009-03-30 13:50:00,22.01,22.03,22.01,22.02,33900.0,18.0387,18.0551,18.0387,18.0469,33900.0
2009-03-30 14:00:00,22.01,22.07,22.0,22.02,87700.0,18.0387,18.0879,18.0305,18.0469,87700.0
2009-03-30 14:10:00,22.02,22.17,22.0,22.07,159100.0,18.0469,18.1698,18.0305,18.0879,159100.0
2009-03-30 14:20:00,22.07,22.1,21.96,21.98,96500.0,18.0879,18.1125,17.9977,18.0141,96500.0
2009-03-30 14:30:00,21.99,22.0,21.82,21.82,126700.0,18.0223,18.0305,17.883,17.883,126700.0
2009-03-30 14:40:00,21.82,21.85,21.74,21.8,128400.0,17.883,17.9076,17.8174,17.8666,128400.0
2009-03-30 14:50:00,21.8,21.89,21.7,21.7,93100.0,17.8666,17.9404,17.7846,17.7846,93100.0
2009-03-30 15:00:00,21.7,21.87,21.67,21.87,108400.0,17.7846,17.924,17.7601,17.924,108400.0
2009-03-30 15:10:00,21.86,22.02,21.84,21.85,103700.0,17.9158,18.0469,17.8994,17.9076,103700.0
2009-03-30 15:20:00,21.85,21.98,21.81,21.83,131600.0,17.9076,18.0141,17.8748,17.8912,131600.0
2009-03-30 15:30:00,21.83,21.95,21.8,21.83,170000.0,17.8912,17.9895,17.8666,17.8912,170000.0
2009-03-30 15:40:00,21.82,21.84,21.73,21.81,287600.0,17.883,17.8994,17.8092,17.8748,287600.0
2009-03-30 15:50:00,21.8,21.97,21.79,21.9,534600.0,17.8666,18.0059,17.8584,17.9486,534600.0
2009-03-31 09:30:00,22.21,22.53,22.01,22.32,86900.0,18.2026,18.4649,18.0387,18.2928,86900.0
2009-03-31 09:40:00,22.32,22.36,22.0,22.25,103800.0,18.2928,18.3256,18.0305,18.2354,103800.0
2009-03-31 09:50:00,22.25,22.38,22.2,22.36,84300.0,18.2354,18.342,18.1944,18.3256,84300.0
2009-03-31 10:00:00,22.35,22.78,22.26,22.72,175000.0,18.3174,18.6698,18.2436,18.6206,175000.0
2009-03-31 10:10:00,22.71,22.86,22.5,22.83,175600.0,18.6124,18.7353,18.4403,18.7108,175600.0
2009-03-31 10:20:00,22.83,22.84,22.55,22.66,46700.0,18.7108,18.719,18.4813,18.5714,46700.0
2009-03-31 10:30:00,22.69,22.97,22.68,22.85,111900.0,18.596,18.8255,18.5878,18.7272,111900.0
2009-03-31 10:40:00,22.85,23.01,22.81,22.93,120700.0,18.7272,18.8583,18.6944,18.7927,120700.0
2009-03-31 10:50:00,22.93,22.94,22.81,22.84,47300.0,18.7927,18.8009,18.6944,18.719,47300.0
2009-03-31 11:00:00,22.85,22.94,22.83,22.92,73900.0,18.7272,18.8009,18.7108,18.7845,73900.0
2009-03-31 11:10:00,22.92,23.08,22.88,23.06,131700.0,18.7845,18.9157,18.7517,18.8993,131700.0
2009-03-31 11:20:00,23.07,23.16,22.97,22.99,136400.0,18.9075,18.9812,18.8255,18.8419,136400.0
2009-03-31 11:30:00,22.99,22.99,22.83,22.85,44300.0,18.8419,18.8419,18.7108,18.7272,44300.0
2009-03-31 11:40:00,22.84,22.93,22.82,22.92,31100.0,18.719,18.7927,18.7026,18.7845,31100.0
2009-03-31 11:50:00,22.92,23.0,22.86,23.0,64700.0,18.7845,18.8501,18.7353,18.8501,64700.0
2009-03-31 12:00:00,23.0,23.01,22.87,22.87,59600.0,18.8501,18.8583,18.7435,18.7435,59600.0
2009-03-31 12:10:00,22.87,23.03,22.86,23.01,64700.0,18.7435,18.8747,18.7353,18.8583,64700.0
2009-03-31 12:20:00,23.01,23.05,22.91,23.04,71100.0,18.8583,18.8911,18.7763,18.8829,71100.0
2009-03-31 12:30:00,23.02,23.06,22.92,23.05,49000.0,18.8665,18.8993,18.7845,18.8911,49000.0
2009-03-31 12:40:00,23.02,23.07,22.97,22.97,28100.0,18.8665,18.9075,18.8255,18.8255,28100.0
2009-03-31 12:50:00,22.97,23.06,22.95,23.02,38100.0,18.8255,18.8993,18.8091,18.8665,38100.0
2009-03-31 13:00:00,23.01,23.15,22.99,23.13,48300.0,18.8583,18.973,18.8419,18.9566,48300.0
2009-03-31 13:10:00,23.13,23.18,23.09,23.11,27500.0,18.9566,18.9976,18.9238,18.9402,27500.0
2009-03-31 13:20:00,23.1,23.21,23.06,23.11,95300.0,18.932,19.0222,18.8993,18.9402,95300.0
2009-03-31 13:30:00,23.1,23.32,23.07,23.32,103300.0,18.932,19.1123,18.9075,19.1123,103300.0
2009-03-31 13:40:00,23.32,23.33,23.25,23.32,50300.0,19.1123,19.1205,19.055,19.1123,50300.0
2009-03-31 13:50:00,23.33,23.35,23.22,23.35,211000.0,19.1205,19.1369,19.0304,19.1369,211000.0
2009-03-31 14:00:00,23.34,23.39,23.28,23.39,91700.0,19.1287,19.1697,19.0796,19.1697,91700.0
2009-03-31 14:10:00,23.39,23.52,23.37,23.47,159200.0,19.1697,19.2763,19.1533,19.2353,159200.0
2009-03-31 14:20:00,23.46,23.46,23.34,23.39,55600.0,19.2271,19.2271,19.1287,19.1697,55600.0
2009-03-31 14:30:00,23.39,23.46,23.38,23.44,77800.0,19.1697,19.2271,19.1615,19.2107,77800.0
2009-03-31 14:40:00,23.44,23.45,23.35,23.38,58600.0,19.2107,19.2189,19.1369,19.1615,58600.0
2009-03-31 14:50:00,23.39,23.45,23.26,23.26,130600.0,19.1697,19.2189,19.0632,19.0632,130600.0
2009-03-31 15:00:00,23.26,23.27,23.07,23.09,190600.0,19.0632,19.0714,18.9075,18.9238,190600.0
2009-03-31 15:10:00,23.08,23.12,23.05,23.1,152500.0,18.9157,18.9484,18.8911,18.932,152500.0
2009-03-31 15:20:00,23.1,23.26,23.05,23.26,152300.0,18.932,19.0632,18.8911,19.0632,152300.0
2009-03-31 15:30:00,23.25,23.25,22.95,23.0,281600.0,19.055,19.055,18.8091,18.8501,281600.0
2009-03-31 15:40:00,23.0,23.02,22.81,22.81,293300.0,18.8501,18.8665,18.6944,18.6944,293300.0
2009-03-31 15:50:00,22.81,23.05,22.81,22.89,443800.0,18.6944,18.8911,18.6944,18.7599,443800.0
2009-04-01 09:30:00,21.63,22.92,21.63,22.64,62500.0,17.7273,18.7845,17.7273,18.555,62500.0
2009-04-01 09:40:00,22.62,22.64,22.45,22.49,35400.0,18.5387,18.555,18.3993,18.4321,35400.0
2009-04-01 09:50:00,22.49,22.6,22.48,22.59,32100.0,18.4321,18.5223,18.4239,18.5141,32100.0
2009-04-01 10:00:00,22.59,22.94,22.59,22.9,81100.0,18.5141,18.8009,18.5141,18.7681,81100.0
2009-04-01 10:10:00,22.9,23.22,22.9,23.16,71000.0,18.7681,19.0304,18.7681,18.9812,71000.0
2009-04-01 10:20:00,23.17,23.25,23.11,23.18,62700.0,18.9894,19.055,18.9402,18.9976,62700.0
2009-04-01 10:30:00,23.17,23.4,23.1,23.32,73000.0,18.9894,19.1779,18.932,19.1123,73000.0
2009-04-01 10:40:00,23.32,23.4,23.26,23.34,56400.0,19.1123,19.1779,19.0632,19.1287,56400.0
2009-04-01 10:50:00,23.34,23.41,23.22,23.22,41000.0,19.1287,19.1861,19.0304,19.0304,41000.0
2009-04-01 11:00:00,23.25,23.29,23.19,23.21,39400.0,19.055,19.0878,19.0058,19.0222,39400.0
2009-04-01 11:10:00,23.2,23.25,23.03,23.19,56100.0,19.014,19.055,18.8747,19.0058,56100.0
2009-04-01 11:20:00,23.21,23.33,23.14,23.27,33900.0,19.0222,19.1205,18.9648,19.0714,33900.0
2009-04-01 11:30:00,23.26,23.27,23.11,23.21,27000.0,19.0632,19.0714,18.9402,19.0222,27000.0
2009-04-01 11:40:00,23.22,23.32,23.1,23.12,36400.0,19.0304,19.1123,18.932,18.9484,36400.0
2009-04-01 11:50:00,23.12,23.18,23.09,23.16,40900.0,18.9484,18.9976,18.9238,18.9812,40900.0
2009-04-01 12:00:00,23.18,23.39,23.18,23.33,47200.0,18.9976,19.1697,18.9976,19.1205,47200.0
2009-04-01 12:10:00,23.33,23.36,23.32,23.33,28900.0,19.1205,19.1451,19.1123,19.1205,28900.0
2009-04-01 12:20:00,23.32,23.34,23.22,23.29,26800.0,19.1123,19.1287,19.0304,19.0878,26800.0
2009-04-01 12:30:00,23.26,23.3,23.15,23.21,25800.0,19.0632,19.096,18.973,19.0222,25800.0
2009-04-01 12:40:00,23.2,23.23,23.12,23.13,45500.0,19.014,19.0386,18.9484,18.9566,45500.0
2009-04-01 12:50:00,23.12,23.12,23.0,23.02,68100.0,18.9484,18.9484,18.8501,18.8665,68100.0
2009-04-01 13:00:00,23.03,23.07,22.93,22.96,66400.0,18.8747,18.9075,18.7927,18.8173,66400.0
2009-04-01 13:10:00,22.96,23.06,22.93,23.01,38900.0,18.8173,18.8993,18.7927,18.8583,38900.0
2009-04-01 13:20:00,23.01,23.1,23.0,23.09,35500.0,18.8583,18.932,18.8501,18.9238,35500.0
2009-04-01 13:30:00,23.09,23.22,23.06,23.19,119200.0,18.9238,19.0304,18.8993,19.0058,119200.0
2009-04-01 13:40:00,23.16,23.23,23.13,23.18,52400.0,18.9812,19.0386,18.9566,18.9976,52400.0
2009-04-01 13:50:00,23.17,23.3,22.74,22.8,594000.0,18.9894,19.096,18.637,18.6862,594000.0
2009-04-01 14:00:00,22.8,22.85,22.65,22.71,378900.0,18.6862,18.7272,18.5632,18.6124,378900.0
2009-04-01 14:10:00,22.74,22.76,22.57,22.6,270900.0,18.637,18.6534,18.4977,18.5223,270900.0
2009-04-01 14:20:00,22.6,22.64,22.49,22.59,186600.0,18.5223,18.555,18.4321,18.5141,186600.0
2009-04-01 14:30:00,22.59,22.65,22.48,22.5,209200.0,18.5141,18.5632,18.4239,18.4403,209200.0
2009-04-01 14:40:00,22.51,22.53,22.17,22.2,331500.0,18.4485,18.4649,18.1698,18.1944,331500.0
2009-04-01 14:50:00,22.2,22.37,22.14,22.26,292100.0,18.1944,18.3338,18.1453,18.2436,292100.0
2009-04-01 15:00:00,22.26,22.27,21.92,21.93,553400.0,18.2436,18.2518,17.965,17.9731,553400.0
2009-04-01 15:10:00,21.93,21.93,21.21,21.51,729900.0,17.9731,17.9731,17.3831,17.6289,729900.0
2009-04-01 15:20:00,21.51,21.73,21.36,21.69,521200.0,17.6289,17.8092,17.506,17.7765,521200.0
2009-04-01 15:30:00,21.7,21.83,21.57,21.71,530500.0,17.7846,17.8912,17.6781,17.7928,530500.0
2009-04-01 15:40:00,21.71,21.85,21.41,21.43,693200.0,17.7928,17.9076,17.547,17.5634,693200.0
2009-04-01 15:50:00,21.43,21.53,21.41,21.49,1062700.0,17.5634,17.6453,17.547,17.6125,1062700.0
2009-04-02 09:30:00,21.75,22.7,21.75,22.04,254000.0,17.8256,18.6042,17.8256,18.0633,254000.0
2009-04-02 09:40:00,22.04,22.04,21.71,21.83,140500.0,18.0633,18.0633,17.7928,17.8912,140500.0
2009-04-02 09:50:00,21.83,22.05,21.63,22.01,143600.0,17.8912,18.0715,17.7273,18.0387,143600.0
2009-04-02 10:00:00,22.01,22.18,21.88,22.0,195900.0,18.0387,18.178,17.9322,18.0305,195900.0
2009-04-02 10:10:00,22.0,22.19,21.9,22.11,151800.0,18.0305,18.1862,17.9486,18.1207,151800.0
2009-04-02 10:20:00,22.12,22.32,21.95,22.3,203700.0,18.1289,18.2928,17.9895,18.2764,203700.0
2009-04-02 10:30:00,22.29,22.58,22.22,22.56,233100.0,18.2682,18.5059,18.2108,18.4895,233100.0
2009-04-02 10:40:00,22.55,22.72,22.48,22.69,184700.0,18.4813,18.6206,18.4239,18.596,184700.0
2009-04-02 10:50:00,22.69,22.97,22.68,22.94,132000.0,18.596,18.8255,18.5878,18.8009,132000.0
2009-04-02 11:00:00,22.93,22.94,22.77,22.87,94200.0,18.7927,18.8009,18.6616,18.7435,94200.0
2009-04-02 11:10:00,22.87,23.13,22.86,23.11,97200.0,18.7435,18.9566,18.7353,18.9402,97200.0
2009-04-02 11:20:00,23.11,23.13,22.82,22.89,123200.0,18.9402,18.9566,18.7026,18.7599,123200.0
2009-04-02 11:30:00,22.89,22.9,22.68,22.69,106500.0,18.7599,18.7681,18.5878,18.596,106500.0
2009-04-02 11:40:00,22.69,22.81,22.68,22.74,75400.0,18.596,18.6944,18.5878,18.637,75400.0
2009-04-02 11:50:00,22.74,22.74,22.6,22.68,72100.0,18.637,18.637,18.5223,18.5878,72100.0
2009-04-02 12:00:00,22.67,22.81,22.66,22.78,55400.0,18.5796,18.6944,18.5714,18.6698,55400.0
2009-04-02 12:10:00,22.8,22.89,22.71,22.86,92100.0,18.6862,18.7599,18.6124,18.7353,92100.0
2009-04-02 12:20:00,22.86,23.01,22.85,22.92,81000.0,18.7353,18.8583,18.7272,18.7845,81000.0
2009-04-02 12:30:00,22.92,23.01,22.86,23.0,48100.0,18.7845,18.8583,18.7353,18.8501,48100.0
2009-04-02 12:40:00,23.0,23.01,22.96,22.99,47800.0,18.8501,18.8583,18.8173,18.8419,47800.0
2009-04-02 12:50:00,22.99,23.05,22.86,22.87,75900.0,18.8419,18.8911,18.7353,18.7435,75900.0
2009-04-02 13:00:00,22.87,22.92,22.71,22.75,88100.0,18.7435,18.7845,18.6124,18.6452,88100.0
2009-04-02 13:10:00,22.75,22.8,22.69,22.78,51700.0,18.6452,18.6862,18.596,18.6698,51700.0
2009-04-02 13:20:00,22.78,22.78,22.59,22.6,60900.0,18.6698,18.6698,18.5141,18.5223,60900.0
2009-04-02 13:30:00,22.59,22.66,22.49,22.52,62300.0,18.5141,18.5714,18.4321,18.4567,62300.0
2009-04-02 13:40:00,22.51,22.67,22.48,22.63,55100.0,18.4485,18.5796,18.4239,18.5468,55100.0
2009-04-02 13:50:00,22.63,22.72,22.5,22.57,63900.0,18.5468,18.6206,18.4403,18.4977,63900.0
2009-04-02 14:00:00,22.59,22.71,22.55,22.61,99200.0,18.5141,18.6124,18.4813,18.5305,99200.0
2009-04-02 14:10:00,22.63,22.63,22.49,22.49,53600.0,18.5468,18.5468,18.4321,18.4321,53600.0
2009-04-02 14:20:00,22.5,22.7,22.48,22.59,84800.0,18.4403,18.6042,18.4239,18.5141,84800.0
2009-04-02 14:30:00,22.6,22.75,22.6,22.71,116100.0,18.5223,18.6452,18.5223,18.6124,116100.0
2009-04-02 14:40:00,22.7,22.78,22.69,22.69,96200.0,18.6042,18.6698,18.596,18.596,96200.0
2009-04-02 14:50:00,22.7,22.73,22.54,22.57,94200.0,18.6042,18.6288,18.4731,18.4977,94200.0
2009-04-02 15:00:00,22.58,22.61,22.28,22.29,234200.0,18.5059,18.5305,18.26,18.2682,234200.0
2009-04-02 15:10:00,22.3,22.4,22.26,22.26,218300.0,18.2764,18.3583,18.2436,18.2436,218300.0
2009-04-02 15:20:00,22.27,22.37,22.2,22.31,197700.0,18.2518,18.3338,18.1944,18.2846,197700.0
2009-04-02 15:30:00,22.31,22.37,22.17,22.19,238800.0,18.2846,18.3338,18.1698,18.1862,238800.0
2009-04-02 15:40:00,22.19,22.32,22.14,22.19,416600.0,18.1862,18.2928,18.1453,18.1862,416600.0
2009-04-02 15:50:00,22.19,22.21,22.02,22.05,425900.0,18.1862,18.2026,18.0469,18.0715,425900.0
2009-04-03 09:30:00,23.23,23.23,21.95,22.01,87200.0,19.0386,19.0386,17.9895,18.0387,87200.0
2009-04-03 09:40:00,22.04,22.5,21.97,22.36,96000.0,18.0633,18.4403,18.0059,18.3256,96000.0
2009-04-03 09:50:00,22.35,22.76,22.34,22.73,138300.0,18.3174,18.6534,18.3092,18.6288,138300.0
2009-04-03 10:00:00,22.73,22.82,22.54,22.81,159900.0,18.6288,18.7026,18.4731,18.6944,159900.0
2009-04-03 10:10:00,22.8,22.82,22.68,22.74,67500.0,18.6862,18.7026,18.5878,18.637,67500.0
2009-04-03 10:20:00,22.76,22.89,22.74,22.82,72700.0,18.6534,18.7599,18.637,18.7026,72700.0
2009-04-03 10:30:00,22.83,22.85,22.71,22.75,105500.0,18.7108,18.7272,18.6124,18.6452,105500.0
2009-04-03 10:40:00,22.76,22.77,22.65,22.71,67200.0,18.6534,18.6616,18.5632,18.6124,67200.0
2009-04-03 10:50:00,22.72,22.75,22.69,22.72,67200.0,18.6206,18.6452,18.596,18.6206,67200.0
2009-04-03 11:00:00,22.71,22.74,22.59,22.69,69900.0,18.6124,18.637,18.5141,18.596,69900.0
2009-04-03 11:10:00,22.69,22.72,22.66,22.69,40700.0,18.596,18.6206,18.5714,18.596,40700.0
2009-04-03 11:20:00,22.7,22.76,22.58,22.74,50400.0,18.6042,18.6534,18.5059,18.637,50400.0
2009-04-03 11:30:00,22.75,22.81,22.74,22.77,40900.0,18.6452,18.6944,18.637,18.6616,40900.0
2009-04-03 11:40:00,22.79,22.8,22.71,22.77,54500.0,18.678,18.6862,18.6124,18.6616,54500.0
2009-04-03 11:50:00,22.78,22.8,22.73,22.8,41600.0,18.6698,18.6862,18.6288,18.6862,41600.0
2009-04-03 12:00:00,22.79,22.86,22.74,22.77,48300.0,18.678,18.7353,18.637,18.6616,48300.0
2009-04-03 12:10:00,22.78,22.81,22.75,22.78,67000.0,18.6698,18.6944,18.6452,18.6698,67000.0
2009-04-03 12:20:00,22.78,22.8,22.73,22.8,45100.0,18.6698,18.6862,18.6288,18.6862,45100.0
2009-04-03 12:30:00,22.79,22.8,22.74,22.74,50000.0,18.678,18.6862,18.637,18.637,50000.0
2009-04-03 12:40:00,22.74,22.8,22.7,22.71,45100.0,18.637,18.6862,18.6042,18.6124,45100.0
2009-04-03 12:50:00,22.71,22.78,22.71,22.77,30200.0,18.6124,18.6698,18.6124,18.6616,30200.0
2009-04-03 13:00:00,22.77,22.89,22.75,22.75,75000.0,18.6616,18.7599,18.6452,18.6452,75000.0
2009-04-03 13:10:00,22.76,22.8,22.75,22.79,42500.0,18.6534,18.6862,18.6452,18.678,42500.0
2009-04-03 13:20:00,22.78,22.79,22.72,22.79,52500.0,18.6698,18.678,18.6206,18.678,52500.0
2009-04-03 13:30:00,22.79,22.8,22.75,22.75,53000.0,18.678,18.6862,18.6452,18.6452,53000.0
2009-04-03 13:40:00,22.75,22.8,22.69,22.8,54200.0,18.6452,18.6862,18.596,18.6862,54200.0
2009-04-03 13:50:00,22.8,22.85,22.79,22.81,78900.0,18.6862,18.7272,18.678,18.6944,78900.0
2009-04-03 14:00:00,22.81,22.85,22.74,22.76,82500.0,18.6944,18.7272,18.637,18.6534,82500.0
2009-04-03 14:10:00,22.77,22.85,22.75,22.84,53000.0,18.6616,18.7272,18.6452,18.719,53000.0
2009-04-03 14:20:00,22.85,23.0,22.84,22.98,84200.0,18.7272,18.8501,18.719,18.8337,84200.0
2009-04-03 14:30:00,22.99,23.04,22.93,22.97,85100.0,18.8419,18.8829,18.7927,18.8255,85100.0
2009-04-03 14:40:00,22.97,23.11,22.95,23.03,215600.0,18.8255,18.9402,18.8091,18.8747,215600.0
2009-04-03 14:50:00,23.03,23.31,23.03,23.3,269100.0,18.8747,19.1042,18.8747,19.096,269100.0
2009-04-03 15:00:00,23.3,23.33,23.09,23.13,153900.0,19.096,19.1205,18.9238,18.9566,153900.0
2009-04-03 15:10:00,23.13,23.18,23.05,23.18,99200.0,18.9566,18.9976,18.8911,18.9976,99200.0
2009-04-03 15:20:00,23.17,23.23,23.09,23.13,125100.0,18.9894,19.0386,18.9238,18.9566,125100.0
2009-04-03 15:30:00,23.12,23.21,23.1,23.14,241400.0,18.9484,19.0222,18.932,18.9648,241400.0
2009-04-03 15:40:00,23.14,23.4,23.14,23.38,287300.0,18.9648,19.1779,18.9648,19.1615,287300.0
2009-04-03 15:50:00,23.38,23.61,23.36,23.56,732900.0,19.1615,19.35,19.1451,19.309,732900.0
2009-04-06 09:30:00,23.17,23.17,22.68,22.89,61100.0,18.9894,18.9894,18.5878,18.7599,61100.0
2009-04-06 09:40:00,22.9,22.99,22.78,22.83,39200.0,18.7681,18.8419,18.6698,18.7108,39200.0
2009-04-06 09:50:00,22.82,23.03,22.82,22.89,46200.0,18.7026,18.8747,18.7026,18.7599,46200.0
2009-04-06 10:00:00,22.91,23.08,22.88,23.06,40500.0,18.7763,18.9157,18.7517,18.8993,40500.0
2009-04-06 10:10:00,23.05,23.06,22.71,22.82,101000.0,18.8911,18.8993,18.6124,18.7026,101000.0
2009-04-06 10:20:00,22.8,22.81,22.56,22.6,66700.0,18.6862,18.6944,18.4895,18.5223,66700.0
2009-04-06 10:30:00,22.58,22.62,22.5,22.62,41600.0,18.5059,18.5387,18.4403,18.5387,41600.0
2009-04-06 10:40:00,22.6,22.78,22.59,22.72,48400.0,18.5223,18.6698,18.5141,18.6206,48400.0
2009-04-06 10:50:00,22.73,22.79,22.66,22.76,37900.0,18.6288,18.678,18.5714,18.6534,37900.0
2009-04-06 11:00:00,22.75,22.75,22.61,22.69,69400.0,18.6452,18.6452,18.5305,18.596,69400.0
2009-04-06 11:10:00,22.7,22.74,22.61,22.61,72300.0,18.6042,18.637,18.5305,18.5305,72300.0
2009-04-06 11:20:00,22.61,22.69,22.59,22.64,51900.0,18.5305,18.596,18.5141,18.555,51900.0
2009-04-06 11:30:00,22.64,22.76,22.63,22.69,72200.0,18.555,18.6534,18.5468,18.596,72200.0
2009-04-06 11:40:00,22.68,22.76,22.63,22.71,80700.0,18.5878,18.6534,18.5468,18.6124,80700.0
2009-04-06 11:50:00,22.71,22.77,22.7,22.76,47400.0,18.6124,18.6616,18.6042,18.6534,47400.0
2009-04-06 12:00:00,22.76,22.78,22.7,22.72,35000.0,18.6534,18.6698,18.6042,18.6206,35000.0
2009-04-06 12:10:00,22.73,22.75,22.48,22.48,207100.0,18.6288,18.6452,18.4239,18.4239,207100.0
2009-04-06 12:20:00,22.48,22.54,22.42,22.51,179700.0,18.4239,18.4731,18.3747,18.4485,179700.0
2009-04-06 12:30:00,22.51,22.58,22.47,22.49,59800.0,18.4485,18.5059,18.4157,18.4321,59800.0
2009-04-06 12:40:00,22.49,22.72,22.48,22.69,73500.0,18.4321,18.6206,18.4239,18.596,73500.0
2009-04-06 12:50:00,22.7,22.78,22.66,22.73,78700.0,18.6042,18.6698,18.5714,18.6288,78700.0
2009-04-06 13:00:00,22.76,22.85,22.75,22.77,74800.0,18.6534,18.7272,18.6452,18.6616,74800.0
2009-04-06 13:10:00,22.76,22.9,22.69,22.69,74600.0,18.6534,18.7681,18.596,18.596,74600.0
2009-04-06 13:20:00,22.69,22.79,22.68,22.69,47900.0,18.596,18.678,18.5878,18.596,47900.0
2009-04-06 13:30:00,22.7,22.7,22.63,22.68,35200.0,18.6042,18.6042,18.5468,18.5878,35200.0
2009-04-06 13:40:00,22.69,22.84,22.69,22.83,66100.0,18.596,18.719,18.596,18.7108,66100.0
2009-04-06 13:50:00,22.83,22.84,22.75,22.77,72200.0,18.7108,18.719,18.6452,18.6616,72200.0
2009-04-06 14:00:00,22.76,22.81,22.74,22.79,61900.0,18.6534,18.6944,18.637,18.678,61900.0
2009-04-06 14:10:00,22.79,22.84,22.73,22.76,53500.0,18.678,18.719,18.6288,18.6534,53500.0
2009-04-06 14:20:00,22.77,22.83,22.75,22.81,49500.0,18.6616,18.7108,18.6452,18.6944,49500.0
2009-04-06 14:30:00,22.81,22.82,22.64,22.67,109900.0,18.6944,18.7026,18.555,18.5796,109900.0
2009-04-06 14:40:00,22.67,22.79,22.64,22.75,89800.0,18.5796,18.678,18.555,18.6452,89800.0
2009-04-06 14:50:00,22.74,22.91,22.74,22.84,79200.0,18.637,18.7763,18.637,18.719,79200.0
2009-04-06 15:00:00,22.83,22.85,22.74,22.76,53300.0,18.7108,18.7272,18.637,18.6534,53300.0
2009-04-06 15:10:00,22.76,22.89,22.71,22.85,106300.0,18.6534,18.7599,18.6124,18.7272,106300.0
2009-04-06 15:20:00,22.85,22.94,22.8,22.89,139200.0,18.7272,18.8009,18.6862,18.7599,139200.0
2009-04-06 15:30:00,22.88,22.95,22.85,22.85,128600.0,18.7517,18.8091,18.7272,18.7272,128600.0
2009-04-06 15:40:00,22.86,22.99,22.86,22.97,195800.0,18.7353,18.8419,18.7353,18.8255,195800.0
2009-04-06 15:50:00,22.97,23.2,22.97,23.11,400800.0,18.8255,19.014,18.8255,18.9402,400800.0
2009-04-07 09:30:00,22.58,22.75,22.38,22.5,54200.0,18.5059,18.6452,18.342,18.4403,54200.0
2009-04-07 09:40:00,22.5,22.56,22.41,22.51,44400.0,18.4403,18.4895,18.3665,18.4485,44400.0
2009-04-07 09:50:00,22.52,22.63,22.46,22.6,71400.0,18.4567,18.5468,18.4075,18.5223,71400.0
2009-04-07 10:00:00,22.6,22.61,22.5,22.52,36800.0,18.5223,18.5305,18.4403,18.4567,36800.0
2009-04-07 10:10:00,22.52,22.57,22.47,22.5,58200.0,18.4567,18.4977,18.4157,18.4403,58200.0
2009-04-07 10:20:00,22.5,22.55,22.47,22.53,49600.0,18.4403,18.4813,18.4157,18.4649,49600.0
2009-04-07 10:30:00,22.53,22.64,22.53,22.64,55800.0,18.4649,18.555,18.4649,18.555,55800.0
2009-04-07 10:40:00,22.63,22.67,22.55,22.66,48600.0,18.5468,18.5796,18.4813,18.5714,48600.0
2009-04-07 10:50:00,22.66,22.68,22.62,22.64,23800.0,18.5714,18.5878,18.5387,18.555,23800.0
2009-04-07 11:00:00,22.65,22.71,22.62,22.62,19500.0,18.5632,18.6124,18.5387,18.5387,19500.0
2009-04-07 11:10:00,22.63,22.67,22.59,22.59,17600.0,18.5468,18.5796,18.5141,18.5141,17600.0
2009-04-07 11:20:00,22.6,22.65,22.59,22.61,22300.0,18.5223,18.5632,18.5141,18.5305,22300.0
2009-04-07 11:30:00,22.61,22.67,22.52,22.52,29500.0,18.5305,18.5796,18.4567,18.4567,29500.0
2009-04-07 11:40:00,22.52,22.52,22.45,22.45,44800.0,18.4567,18.4567,18.3993,18.3993,44800.0
2009-04-07 11:50:00,22.45,22.51,22.43,22.48,23700.0,18.3993,18.4485,18.3829,18.4239,23700.0
2009-04-07 12:00:00,22.48,22.55,22.48,22.53,19700.0,18.4239,18.4813,18.4239,18.4649,19700.0
2009-04-07 12:10:00,22.53,22.64,22.53,22.58,26500.0,18.4649,18.555,18.4649,18.5059,26500.0
2009-04-07 12:20:00,22.58,22.6,22.44,22.45,38300.0,18.5059,18.5223,18.3911,18.3993,38300.0
2009-04-07 12:30:00,22.45,22.52,22.45,22.45,25400.0,18.3993,18.4567,18.3993,18.3993,25400.0
2009-04-07 12:40:00,22.45,22.53,22.45,22.53,16700.0,18.3993,18.4649,18.3993,18.4649,16700.0
2009-04-07 12:50:00,22.53,22.56,22.53,22.56,15900.0,18.4649,18.4895,18.4649,18.4895,15900.0
2009-04-07 13:00:00,22.55,22.57,22.44,22.44,24900.0,18.4813,18.4977,18.3911,18.3911,24900.0
2009-04-07 13:10:00,22.44,22.44,22.35,22.37,52200.0,18.3911,18.3911,18.3174,18.3338,52200.0
2009-04-07 13:20:00,22.37,22.37,22.28,22.28,52700.0,18.3338,18.3338,18.26,18.26,52700.0
2009-04-07 13:30:00,22.28,22.28,22.18,22.24,48000.0,18.26,18.26,18.178,18.2272,48000.0
2009-04-07 13:40:00,22.24,22.25,22.22,22.22,30400.0,18.2272,18.2354,18.2108,18.2108,30400.0
2009-04-07 13:50:00,22.22,22.36,22.2,22.35,61000.0,18.2108,18.3256,18.1944,18.3174,61000.0
2009-04-07 14:00:00,22.34,22.42,22.31,22.41,97500.0,18.3092,18.3747,18.2846,18.3665,97500.0
2009-04-07 14:10:00,22.41,22.5,22.39,22.4,47000.0,18.3665,18.4403,18.3502,18.3583,47000.0
2009-04-07 14:20:00,22.4,22.42,22.34,22.39,28000.0,18.3583,18.3747,18.3092,18.3502,28000.0
2009-04-07 14:30:00,22.4,22.4,22.34,22.34,32200.0,18.3583,18.3583,18.3092,18.3092,32200.0
2009-04-07 14:40:00,22.34,22.39,22.27,22.33,58400.0,18.3092,18.3502,18.2518,18.301,58400.0
2009-04-07 14:50:00,22.33,22.41,22.3,22.37,72800.0,18.301,18.3665,18.2764,18.3338,72800.0
2009-04-07 15:00:00,22.37,22.37,22.23,22.33,79800.0,18.3338,18.3338,18.219,18.301,79800.0
2009-04-07 15:10:00,22.34,22.41,22.34,22.39,69100.0,18.3092,18.3665,18.3092,18.3502,69100.0
2009-04-07 15:20:00,22.38,22.41,22.31,22.32,48100.0,18.342,18.3665,18.2846,18.2928,48100.0
2009-04-07 15:30:00,22.32,22.42,22.3,22.37,64400.0,18.2928,18.3747,18.2764,18.3338,64400.0
2009-04-07 15:40:00,22.38,22.46,22.32,22.32,152300.0,18.342,18.4075,18.2928,18.2928,152300.0
2009-04-07 15:50:00,22.33,22.39,22.2,22.2,353500.0,18.301,18.3502,18.1944,18.1944,353500.0
2009-04-08 09:30:00,22.39,22.45,22.18,22.35,43800.0,18.3502,18.3993,18.178,18.3174,43800.0
2009-04-08 09:40:00,22.36,22.58,22.28,22.57,39000.0,18.3256,18.5059,18.26,18.4977,39000.0
2009-04-08 09:50:00,22.57,22.66,22.51,22.57,40800.0,18.4977,18.5714,18.4485,18.4977,40800.0
2009-04-08 10:00:00,22.58,22.6,22.51,22.57,33400.0,18.5059,18.5223,18.4485,18.4977,33400.0
2009-04-08 10:10:00,22.56,22.64,22.51,22.53,46900.0,18.4895,18.555,18.4485,18.4649,46900.0
2009-04-08 10:20:00,22.52,22.53,22.36,22.41,28800.0,18.4567,18.4649,18.3256,18.3665,28800.0
2009-04-08 10:30:00,22.38,22.4,22.27,22.31,15900.0,18.342,18.3583,18.2518,18.2846,15900.0
2009-04-08 10:40:00,22.31,22.45,22.3,22.37,23400.0,18.2846,18.3993,18.2764,18.3338,23400.0
2009-04-08 10:50:00,22.37,22.43,22.34,22.43,20300.0,18.3338,18.3829,18.3092,18.3829,20300.0
2009-04-08 11:00:00,22.42,22.5,22.41,22.41,27800.0,18.3747,18.4403,18.3665,18.3665,27800.0
2009-04-08 11:10:00,22.42,22.48,22.36,22.43,48200.0,18.3747,18.4239,18.3256,18.3829,48200.0
2009-04-08 11:20:00,22.44,22.51,22.39,22.41,44700.0,18.3911,18.4485,18.3502,18.3665,44700.0
2009-04-08 11:30:00,22.39,22.51,22.34,22.48,23700.0,18.3502,18.4485,18.3092,18.4239,23700.0
2009-04-08 11:40:00,22.48,22.48,22.37,22.42,28000.0,18.4239,18.4239,18.3338,18.3747,28000.0
2009-04-08 11:50:00,22.41,22.45,22.38,22.4,23100.0,18.3665,18.3993,18.342,18.3583,23100.0
2009-04-08 12:00:00,22.4,22.41,22.36,22.38,21400.0,18.3583,18.3665,18.3256,18.342,21400.0
2009-04-08 12:10:00,22.39,22.42,22.34,22.39,31400.0,18.3502,18.3747,18.3092,18.3502,31400.0
2009-04-08 12:20:00,22.41,22.5,22.39,22.48,38800.0,18.3665,18.4403,18.3502,18.4239,38800.0
2009-04-08 12:30:00,22.46,22.47,22.42,22.44,22600.0,18.4075,18.4157,18.3747,18.3911,22600.0
2009-04-08 12:40:00,22.45,22.62,22.45,22.56,35700.0,18.3993,18.5387,18.3993,18.4895,35700.0
2009-04-08 12:50:00,22.55,22.66,22.55,22.61,27400.0,18.4813,18.5714,18.4813,18.5305,27400.0
2009-04-08 13:00:00,22.61,22.62,22.56,22.61,22300.0,18.5305,18.5387,18.4895,18.5305,22300.0
2009-04-08 13:10:00,22.61,22.62,22.57,22.57,26000.0,18.5305,18.5387,18.4977,18.4977,26000.0
2009-04-08 13:20:00,22.57,22.61,22.54,22.61,15900.0,18.4977,18.5305,18.4731,18.5305,15900.0
2009-04-08 13:30:00,22.61,22.67,22.57,22.57,37700.0,18.5305,18.5796,18.4977,18.4977,37700.0
2009-04-08 13:40:00,22.57,22.63,22.57,22.62,22000.0,18.4977,18.5468,18.4977,18.5387,22000.0
2009-04-08 13:50:00,22.62,22.63,22.55,22.57,31300.0,18.5387,18.5468,18.4813,18.4977,31300.0
2009-04-08 14:00:00,22.57,22.57,22.41,22.43,39100.0,18.4977,18.4977,18.3665,18.3829,39100.0
2009-04-08 14:10:00,22.42,22.5,22.41,22.42,35700.0,18.3747,18.4403,18.3665,18.3747,35700.0
2009-04-08 14:20:00,22.42,22.48,22.42,22.48,38100.0,18.3747,18.4239,18.3747,18.4239,38100.0
2009-04-08 14:30:00,22.49,22.52,22.48,22.51,28800.0,18.4321,18.4567,18.4239,18.4485,28800.0
2009-04-08 14:40:00,22.52,22.6,22.51,22.58,39100.0,18.4567,18.5223,18.4485,18.5059,39100.0
2009-04-08 14:50:00,22.58,22.58,22.45,22.5,46400.0,18.5059,18.5059,18.3993,18.4403,46400.0
2009-04-08 15:00:00,22.49,22.5,22.38,22.38,39200.0,18.4321,18.4403,18.342,18.342,39200.0
2009-04-08 15:10:00,22.38,22.48,22.36,22.47,47300.0,18.342,18.4239,18.3256,18.4157,47300.0
2009-04-08 15:20:00,22.47,22.58,22.46,22.51,54000.0,18.4157,18.5059,18.4075,18.4485,54000.0
2009-04-08 15:30:00,22.51,22.63,22.48,22.63,64200.0,18.4485,18.5468,18.4239,18.5468,64200.0
2009-04-08 15:40:00,22.64,22.69,22.61,22.65,91800.0,18.555,18.596,18.5305,18.5632,91800.0
2009-04-08 15:50:00,22.66,22.83,22.63,22.79,247600.0,18.5714,18.7108,18.5468,18.678,247600.0
2009-04-09 09:30:00,23.44,23.69,23.03,23.48,94600.0,19.2107,19.4156,18.8747,19.2435,94600.0
2009-04-09 09:40:00,23.48,23.78,23.48,23.63,102600.0,19.2435,19.4894,19.2435,19.3664,102600.0
2009-04-09 09:50:00,23.62,23.94,23.62,23.94,117400.0,19.3582,19.6205,19.3582,19.6205,117400.0
2009-04-09 10:00:00,23.94,24.06,23.94,23.97,89700.0,19.6205,19.7188,19.6205,19.6451,89700.0
2009-04-09 10:10:00,23.98,24.04,23.95,24.0,60300.0,19.6533,19.7024,19.6287,19.6697,60300.0
2009-04-09 10:20:00,24.0,24.03,23.89,23.96,98500.0,19.6697,19.6942,19.5795,19.6369,98500.0
2009-04-09 10:30:00,23.97,24.01,23.96,23.96,64500.0,19.6451,19.6779,19.6369,19.6369,64500.0
2009-04-09 10:40:00,23.96,23.97,23.75,23.76,60400.0,19.6369,19.6451,19.4648,19.473,60400.0
2009-04-09 10:50:00,23.77,23.81,23.76,23.79,32200.0,19.4812,19.5139,19.473,19.4975,32200.0
2009-04-09 11:00:00,23.79,23.8,23.75,23.76,67600.0,19.4975,19.5057,19.4648,19.473,67600.0
2009-04-09 11:10:00,23.76,23.8,23.75,23.8,51700.0,19.473,19.5057,19.4648,19.5057,51700.0
2009-04-09 11:20:00,23.8,23.81,23.74,23.75,54600.0,19.5057,19.5139,19.4566,19.4648,54600.0
2009-04-09 11:30:00,23.75,23.85,23.75,23.84,28600.0,19.4648,19.5467,19.4648,19.5385,28600.0
2009-04-09 11:40:00,23.85,23.86,23.75,23.75,67800.0,19.5467,19.5549,19.4648,19.4648,67800.0
2009-04-09 11:50:00,23.75,23.79,23.73,23.75,105600.0,19.4648,19.4975,19.4484,19.4648,105600.0
2009-04-09 12:00:00,23.76,23.83,23.74,23.81,48200.0,19.473,19.5303,19.4566,19.5139,48200.0
2009-04-09 12:10:00,23.81,23.83,23.74,23.75,39700.0,19.5139,19.5303,19.4566,19.4648,39700.0
2009-04-09 12:20:00,23.76,23.82,23.75,23.78,40000.0,19.473,19.5221,19.4648,19.4894,40000.0
2009-04-09 12:30:00,23.79,23.82,23.77,23.81,34400.0,19.4975,19.5221,19.4812,19.5139,34400.0
2009-04-09 12:40:00,23.8,23.85,23.78,23.78,45900.0,19.5057,19.5467,19.4894,19.4894,45900.0
2009-04-09 12:50:00,23.78,23.81,23.77,23.78,60200.0,19.4894,19.5139,19.4812,19.4894,60200.0
2009-04-09 13:00:00,23.78,23.89,23.78,23.87,36500.0,19.4894,19.5795,19.4894,19.5631,36500.0
2009-04-09 13:10:00,23.87,23.89,23.78,23.81,44500.0,19.5631,19.5795,19.4894,19.5139,44500.0
2009-04-09 13:20:00,23.82,23.86,23.77,23.78,68000.0,19.5221,19.5549,19.4812,19.4894,68000.0
2009-04-09 13:30:00,23.78,23.83,23.76,23.83,69800.0,19.4894,19.5303,19.473,19.5303,69800.0
2009-04-09 13:40:00,23.83,23.93,23.81,23.93,56900.0,19.5303,19.6123,19.5139,19.6123,56900.0
2009-04-09 13:50:00,23.93,24.0,23.92,23.99,33400.0,19.6123,19.6697,19.6041,19.6615,33400.0
2009-04-09 14:00:00,24.0,24.01,23.95,24.0,58800.0,19.6697,19.6779,19.6287,19.6697,58800.0
2009-04-09 14:10:00,24.0,24.01,23.89,23.92,69700.0,19.6697,19.6779,19.5795,19.6041,69700.0
2009-04-09 14:20:00,23.92,24.01,23.92,23.98,48800.0,19.6041,19.6779,19.6041,19.6533,48800.0
2009-04-09 14:30:00,23.99,24.08,23.97,24.08,85600.0,19.6615,19.7352,19.6451,19.7352,85600.0
2009-04-09 14:40:00,24.08,24.17,24.03,24.15,86600.0,19.7352,19.809,19.6942,19.7926,86600.0
2009-04-09 14:50:00,24.15,24.17,24.06,24.11,59700.0,19.7926,19.809,19.7188,19.7598,59700.0
2009-04-09 15:00:00,24.1,24.21,24.1,24.21,115900.0,19.7516,19.8418,19.7516,19.8418,115900.0
2009-04-09 15:10:00,24.22,24.23,24.11,24.14,94500.0,19.85,19.8582,19.7598,19.7844,94500.0
2009-04-09 15:20:00,24.14,24.16,24.07,24.16,124600.0,19.7844,19.8008,19.727,19.8008,124600.0
2009-04-09 15:30:00,24.16,24.26,24.11,24.24,163000.0,19.8008,19.8827,19.7598,19.8664,163000.0
2009-04-09 15:40:00,24.23,24.39,24.2,24.39,328400.0,19.8582,19.9893,19.8336,19.9893,328400.0
2009-04-09 15:50:00,24.39,24.58,24.36,24.57,687500.0,19.9893,20.145,19.9647,20.1368,687500.0
2009-04-13 09:30:00,24.1,24.2,23.23,24.19,103400.0,19.7516,19.8336,19.0386,19.8254,103400.0
2009-04-13 09:40:00,24.19,24.36,24.04,24.36,56400.0,19.8254,19.9647,19.7024,19.9647,56400.0
2009-04-13 09:50:00,24.37,24.37,24.09,24.2,63100.0,19.9729,19.9729,19.7434,19.8336,63100.0
2009-04-13 10:00:00,24.23,24.45,24.17,24.45,42600.0,19.8582,20.0385,19.809,20.0385,42600.0
2009-04-13 10:10:00,24.45,24.82,24.45,24.79,86500.0,20.0385,20.3417,20.0385,20.3171,86500.0
2009-04-13 10:20:00,24.77,24.83,24.71,24.76,85600.0,20.3007,20.3499,20.2516,20.2925,85600.0
2009-04-13 10:30:00,24.76,24.82,24.69,24.71,75500.0,20.2925,20.3417,20.2352,20.2516,75500.0
2009-04-13 10:40:00,24.71,24.84,24.68,24.82,162000.0,20.2516,20.3581,20.227,20.3417,162000.0
2009-04-13 10:50:00,24.83,24.84,24.74,24.74,162500.0,20.3499,20.3581,20.2761,20.2761,162500.0
2009-04-13 11:00:00,24.75,24.75,24.57,24.58,83300.0,20.2843,20.2843,20.1368,20.145,83300.0
2009-04-13 11:10:00,24.57,24.59,24.51,24.57,57200.0,20.1368,20.1532,20.0876,20.1368,57200.0
2009-04-13 11:20:00,24.57,24.79,24.57,24.78,73500.0,20.1368,20.3171,20.1368,20.3089,73500.0
2009-04-13 11:30:00,24.78,24.83,24.73,24.77,59500.0,20.3089,20.3499,20.2679,20.3007,59500.0
2009-04-13 11:40:00,24.78,24.82,24.09,24.78,43400.0,20.3089,20.3417,19.7434,20.3089,43400.0
2009-04-13 11:50:00,24.77,24.78,24.67,24.78,56300.0,20.3007,20.3089,20.2188,20.3089,56300.0
2009-04-13 12:00:00,24.77,24.78,24.76,24.77,36100.0,20.3007,20.3089,20.2925,20.3007,36100.0
2009-04-13 12:10:00,24.77,24.8,24.77,24.8,44900.0,20.3007,20.3253,20.3007,20.3253,44900.0
2009-04-13 12:20:00,24.8,24.8,24.72,24.72,43100.0,20.3253,20.3253,20.2597,20.2597,43100.0
2009-04-13 12:30:00,24.73,24.8,24.73,24.78,60800.0,20.2679,20.3253,20.2679,20.3089,60800.0
2009-04-13 12:40:00,24.78,24.81,24.77,24.78,32500.0,20.3089,20.3335,20.3007,20.3089,32500.0
2009-04-13 12:50:00,24.78,24.8,24.76,24.79,26200.0,20.3089,20.3253,20.2925,20.3171,26200.0
2009-04-13 13:00:00,24.79,24.79,24.7,24.74,36200.0,20.3171,20.3171,20.2434,20.2761,36200.0
2009-04-13 13:10:00,24.73,24.75,24.7,24.75,56900.0,20.2679,20.2843,20.2434,20.2843,56900.0
2009-04-13 13:20:00,24.75,24.83,24.75,24.78,90900.0,20.2843,20.3499,20.2843,20.3089,90900.0
2009-04-13 13:30:00,24.79,24.88,24.78,24.82,148500.0,20.3171,20.3909,20.3089,20.3417,148500.0
2009-04-13 13:40:00,24.82,24.91,24.79,24.89,57900.0,20.3417,20.4155,20.3171,20.3991,57900.0
2009-04-13 13:50:00,24.89,24.92,24.88,24.92,47200.0,20.3991,20.4237,20.3909,20.4237,47200.0
2009-04-13 14:00:00,24.92,25.0,24.87,24.88,115000.0,20.4237,20.4892,20.3827,20.3909,115000.0
2009-04-13 14:10:00,24.89,24.91,24.75,24.9,118800.0,20.3991,20.4155,20.2843,20.4073,118800.0
2009-04-13 14:20:00,24.89,24.98,24.89,24.93,58600.0,20.3991,20.4728,20.3991,20.4319,58600.0
2009-04-13 14:30:00,24.93,25.05,24.92,24.98,102900.0,20.4319,20.5302,20.4237,20.4728,102900.0
2009-04-13 14:40:00,24.98,25.05,24.9,24.94,92400.0,20.4728,20.5302,20.4073,20.4401,92400.0
2009-04-13 14:50:00,24.95,25.09,24.94,24.97,104200.0,20.4482,20.563,20.4401,20.4646,104200.0
2009-04-13 15:00:00,24.96,25.12,24.91,25.08,123400.0,20.4564,20.5876,20.4155,20.5548,123400.0
2009-04-13 15:10:00,25.08,25.24,25.07,25.22,101700.0,20.5548,20.6859,20.5466,20.6695,101700.0
2009-04-13 15:20:00,25.22,25.59,25.21,25.59,247900.0,20.6695,20.9728,20.6613,20.9728,247900.0
2009-04-13 15:30:00,25.58,25.58,25.45,25.5,178000.0,20.9646,20.9646,20.858,20.899,178000.0
2009-04-13 15:40:00,25.5,25.66,25.45,25.52,313100.0,20.899,21.0301,20.858,20.9154,313100.0
2009-04-13 15:50:00,25.52,25.62,25.37,25.43,455700.0,20.9154,20.9974,20.7925,20.8416,455700.0
2009-04-14 09:30:00,24.52,24.99,24.46,24.66,102800.0,20.0958,20.481,20.0467,20.2106,102800.0
2009-04-14 09:40:00,24.72,24.79,24.46,24.67,79700.0,20.2597,20.3171,20.0467,20.2188,79700.0
2009-04-14 09:50:00,24.66,24.88,24.66,24.7,73200.0,20.2106,20.3909,20.2106,20.2434,73200.0
2009-04-14 10:00:00,24.7,24.71,24.54,24.55,78100.0,20.2434,20.2516,20.1122,20.1204,78100.0
2009-04-14 10:10:00,24.54,24.64,24.5,24.59,80600.0,20.1122,20.1942,20.0794,20.1532,80600.0
2009-04-14 10:20:00,24.58,24.75,24.58,24.73,45700.0,20.145,20.2843,20.145,20.2679,45700.0
2009-04-14 10:30:00,24.73,24.89,24.72,24.85,53400.0,20.2679,20.3991,20.2597,20.3663,53400.0
2009-04-14 10:40:00,24.86,25.05,24.83,25.05,76700.0,20.3745,20.5302,20.3499,20.5302,76700.0
2009-04-14 10:50:00,25.04,25.1,24.85,24.86,77300.0,20.522,20.5712,20.3663,20.3745,77300.0
2009-04-14 11:00:00,24.86,24.87,24.69,24.72,98000.0,20.3745,20.3827,20.2352,20.2597,98000.0
2009-04-14 11:10:00,24.72,24.9,24.72,24.77,65700.0,20.2597,20.4073,20.2597,20.3007,65700.0
2009-04-14 11:20:00,24.78,24.78,24.67,24.72,79600.0,20.3089,20.3089,20.2188,20.2597,79600.0
2009-04-14 11:30:00,24.72,24.88,24.72,24.8,66900.0,20.2597,20.3909,20.2597,20.3253,66900.0
2009-04-14 11:40:00,24.81,24.98,24.76,24.97,92000.0,20.3335,20.4728,20.2925,20.4646,92000.0
2009-04-14 11:50:00,24.97,24.98,24.8,24.85,27900.0,20.4646,20.4728,20.3253,20.3663,27900.0
2009-04-14 12:00:00,24.82,24.87,24.74,24.74,52600.0,20.3417,20.3827,20.2761,20.2761,52600.0
2009-04-14 12:10:00,24.74,24.8,24.63,24.78,74000.0,20.2761,20.3253,20.186,20.3089,74000.0
2009-04-14 12:20:00,24.77,24.79,24.67,24.7,57800.0,20.3007,20.3171,20.2188,20.2434,57800.0
2009-04-14 12:30:00,24.69,24.71,24.6,24.6,48300.0,20.2352,20.2516,20.1614,20.1614,48300.0
2009-04-14 12:40:00,24.6,24.6,24.3,24.33,55200.0,20.1614,20.1614,19.9155,19.9401,55200.0
2009-04-14 12:50:00,24.33,24.36,24.2,24.33,54300.0,19.9401,19.9647,19.8336,19.9401,54300.0
2009-04-14 13:00:00,24.33,24.39,24.19,24.25,61200.0,19.9401,19.9893,19.8254,19.8745,61200.0
2009-04-14 13:10:00,24.23,24.31,24.17,24.26,56100.0,19.8582,19.9237,19.809,19.8827,56100.0
2009-04-14 13:20:00,24.27,24.38,24.24,24.36,51900.0,19.8909,19.9811,19.8664,19.9647,51900.0
2009-04-14 13:30:00,24.35,24.38,24.22,24.22,51400.0,19.9565,19.9811,19.85,19.85,51400.0
2009-04-14 13:40:00,24.22,24.32,24.18,24.23,50100.0,19.85,19.9319,19.8172,19.8582,50100.0
2009-04-14 13:50:00,24.23,24.35,24.2,24.33,52700.0,19.8582,19.9565,19.8336,19.9401,52700.0
2009-04-14 14:00:00,24.32,24.35,24.19,24.23,57200.0,19.9319,19.9565,19.8254,19.8582,57200.0
2009-04-14 14:10:00,24.23,24.29,24.15,24.28,68400.0,19.8582,19.9073,19.7926,19.8991,68400.0
2009-04-14 14:20:00,24.29,24.45,24.28,24.42,91000.0,19.9073,20.0385,19.8991,20.0139,91000.0
2009-04-14 14:30:00,24.42,24.44,24.33,24.44,51600.0,20.0139,20.0303,19.9401,20.0303,51600.0
2009-04-14 14:40:00,24.44,24.45,24.35,24.38,49100.0,20.0303,20.0385,19.9565,19.9811,49100.0
2009-04-14 14:50:00,24.39,24.5,24.29,24.5,69800.0,19.9893,20.0794,19.9073,20.0794,69800.0
2009-04-14 15:00:00,24.51,24.52,24.36,24.38,119600.0,20.0876,20.0958,19.9647,19.9811,119600.0
2009-04-14 15:10:00,24.38,24.42,24.32,24.41,100100.0,19.9811,20.0139,19.9319,20.0057,100100.0
2009-04-14 15:20:00,24.42,24.42,24.2,24.31,144000.0,20.0139,20.0139,19.8336,19.9237,144000.0
2009-04-14 15:30:00,24.3,24.31,24.13,24.14,175300.0,19.9155,19.9237,19.7762,19.7844,175300.0
2009-04-14 15:40:00,24.14,24.29,24.08,24.15,268400.0,19.7844,19.9073,19.7352,19.7926,268400.0
2009-04-14 15:50:00,24.15,24.22,24.01,24.1,421200.0,19.7926,19.85,19.6779,19.7516,421200.0
2009-04-15 09:30:00,23.55,23.97,23.54,23.91,79300.0,19.3009,19.6451,19.2927,19.5959,79300.0
2009-04-15 09:40:00,23.92,24.19,23.83,23.95,75300.0,19.6041,19.8254,19.5303,19.6287,75300.0
2009-04-15 09:50:00,23.94,24.16,23.93,24.01,202400.0,19.6205,19.8008,19.6123,19.6779,202400.0
2009-04-15 10:00:00,24.02,24.12,23.94,24.12,87000.0,19.686,19.768,19.6205,19.768,87000.0
2009-04-15 10:10:00,24.12,24.24,23.96,23.99,60000.0,19.768,19.8664,19.6369,19.6615,60000.0
2009-04-15 10:20:00,24.01,24.1,23.94,23.99,44500.0,19.6779,19.7516,19.6205,19.6615,44500.0
2009-04-15 10:30:00,23.99,24.02,23.84,23.88,73200.0,19.6615,19.686,19.5385,19.5713,73200.0
2009-04-15 10:40:00,23.88,23.99,23.82,23.87,55800.0,19.5713,19.6615,19.5221,19.5631,55800.0
2009-04-15 10:50:00,23.82,23.83,23.58,23.6,106900.0,19.5221,19.5303,19.3254,19.3418,106900.0
2009-04-15 11:00:00,23.6,23.7,23.59,23.65,96200.0,19.3418,19.4238,19.3336,19.3828,96200.0
2009-04-15 11:10:00,23.65,23.68,23.5,23.61,112200.0,19.3828,19.4074,19.2599,19.35,112200.0
2009-04-15 11:20:00,23.6,23.65,23.55,23.63,68500.0,19.3418,19.3828,19.3009,19.3664,68500.0
2009-04-15 11:30:00,23.62,23.86,23.62,23.76,95600.0,19.3582,19.5549,19.3582,19.473,95600.0
2009-04-15 11:40:00,23.77,23.78,23.6,23.65,44100.0,19.4812,19.4894,19.3418,19.3828,44100.0
2009-04-15 11:50:00,23.65,23.77,23.64,23.67,59100.0,19.3828,19.4812,19.3746,19.3992,59100.0
2009-04-15 12:00:00,23.69,23.77,23.66,23.71,37100.0,19.4156,19.4812,19.391,19.432,37100.0
2009-04-15 12:10:00,23.72,23.72,23.6,23.63,39300.0,19.4402,19.4402,19.3418,19.3664,39300.0
2009-04-15 12:20:00,23.63,23.74,23.63,23.72,51900.0,19.3664,19.4566,19.3664,19.4402,51900.0
2009-04-15 12:30:00,23.72,23.85,23.69,23.78,58600.0,19.4402,19.5467,19.4156,19.4894,58600.0
2009-04-15 12:40:00,23.77,23.9,23.77,23.86,65700.0,19.4812,19.5877,19.4812,19.5549,65700.0
2009-04-15 12:50:00,23.86,24.02,23.85,23.9,51400.0,19.5549,19.686,19.5467,19.5877,51400.0
2009-04-15 13:00:00,23.91,24.02,23.84,23.86,58000.0,19.5959,19.686,19.5385,19.5549,58000.0
2009-04-15 13:10:00,23.86,23.9,23.85,23.86,19800.0,19.5549,19.5877,19.5467,19.5549,19800.0
2009-04-15 13:20:00,23.86,23.89,23.84,23.86,29500.0,19.5549,19.5795,19.5385,19.5549,29500.0
2009-04-15 13:30:00,23.86,23.93,23.85,23.85,43700.0,19.5549,19.6123,19.5467,19.5467,43700.0
2009-04-15 13:40:00,23.86,23.87,23.78,23.78,77000.0,19.5549,19.5631,19.4894,19.4894,77000.0
2009-04-15 13:50:00,23.79,23.87,23.79,23.87,34700.0,19.4975,19.5631,19.4975,19.5631,34700.0
2009-04-15 14:00:00,23.86,23.97,23.8,23.97,80200.0,19.5549,19.6451,19.5057,19.6451,80200.0
2009-04-15 14:10:00,23.97,23.98,23.65,23.65,163500.0,19.6451,19.6533,19.3828,19.3828,163500.0
2009-04-15 14:20:00,23.65,23.69,23.62,23.66,52300.0,19.3828,19.4156,19.3582,19.391,52300.0
2009-04-15 14:30:00,23.66,23.77,23.63,23.73,62900.0,19.391,19.4812,19.3664,19.4484,62900.0
2009-04-15 14:40:00,23.73,23.79,23.66,23.78,50500.0,19.4484,19.4975,19.391,19.4894,50500.0
2009-04-15 14:50:00,23.78,23.8,23.68,23.75,57200.0,19.4894,19.5057,19.4074,19.4648,57200.0
2009-04-15 15:00:00,23.75,23.91,23.73,23.79,67000.0,19.4648,19.5959,19.4484,19.4975,67000.0
2009-04-15 15:10:00,23.77,23.99,23.77,23.92,291500.0,19.4812,19.6615,19.4812,19.6041,291500.0
2009-04-15 15:20:00,23.92,23.98,23.86,23.98,186200.0,19.6041,19.6533,19.5549,19.6533,186200.0
2009-04-15 15:30:00,23.98,24.07,23.96,24.06,224300.0,19.6533,19.727,19.6369,19.7188,224300.0
2009-04-15 15:40:00,24.07,24.24,24.07,24.24,249700.0,19.727,19.8664,19.727,19.8664,249700.0
2009-04-15 15:50:00,24.24,24.39,24.2,24.31,429800.0,19.8664,19.9893,19.8336,19.9237,429800.0
2009-04-16 09:30:00,25.0,25.63,24.56,25.55,307800.0,20.4892,21.0056,20.1286,20.94,307800.0
2009-04-16 09:40:00,25.55,26.31,25.37,26.05,467500.0,20.94,21.5629,20.7925,21.3498,467500.0
2009-04-16 09:50:00,26.05,26.1,25.58,25.64,245000.0,21.3498,21.3908,20.9646,21.0137,245000.0
2009-04-16 10:00:00,25.64,25.76,25.58,25.75,325500.0,21.0137,21.1121,20.9646,21.1039,325500.0
2009-04-16 10:10:00,25.75,25.85,25.67,25.73,206200.0,21.1039,21.1859,21.0383,21.0875,206200.0
2009-04-16 10:20:00,25.73,25.75,25.52,25.66,165500.0,21.0875,21.1039,20.9154,21.0301,165500.0
2009-04-16 10:30:00,25.66,25.76,25.63,25.7,191000.0,21.0301,21.1121,21.0056,21.0629,191000.0
2009-04-16 10:40:00,25.7,25.7,25.59,25.62,102400.0,21.0629,21.0629,20.9728,20.9974,102400.0
2009-04-16 10:50:00,25.62,25.7,25.48,25.64,223300.0,20.9974,21.0629,20.8826,21.0137,223300.0
2009-04-16 11:00:00,25.64,25.7,25.58,25.62,147100.0,21.0137,21.0629,20.9646,20.9974,147100.0
2009-04-16 11:10:00,25.63,25.65,25.55,25.64,92300.0,21.0056,21.0219,20.94,21.0137,92300.0
2009-04-16 11:20:00,25.64,25.65,25.56,25.58,76800.0,21.0137,21.0219,20.9482,20.9646,76800.0
2009-04-16 11:30:00,25.58,25.71,25.58,25.63,139400.0,20.9646,21.0711,20.9646,21.0056,139400.0
2009-04-16 11:40:00,25.63,25.79,25.62,25.78,112800.0,21.0056,21.1367,20.9974,21.1285,112800.0
2009-04-16 11:50:00,25.78,25.96,25.74,25.94,108400.0,21.1285,21.276,21.0957,21.2596,108400.0
2009-04-16 12:00:00,25.95,25.95,25.88,25.89,42000.0,21.2678,21.2678,21.2104,21.2186,42000.0
2009-04-16 12:10:00,25.9,26.02,25.89,26.0,73600.0,21.2268,21.3252,21.2186,21.3088,73600.0
2009-04-16 12:20:00,26.0,26.0,25.88,25.94,131100.0,21.3088,21.3088,21.2104,21.2596,131100.0
2009-04-16 12:30:00,25.95,25.98,25.91,25.93,54700.0,21.2678,21.2924,21.235,21.2514,54700.0
2009-04-16 12:40:00,25.93,26.01,25.89,25.99,70900.0,21.2514,21.317,21.2186,21.3006,70900.0
2009-04-16 12:50:00,25.99,26.02,25.96,26.01,74000.0,21.3006,21.3252,21.276,21.317,74000.0
2009-04-16 13:00:00,26.01,26.19,26.01,26.19,196700.0,21.317,21.4645,21.317,21.4645,196700.0
2009-04-16 13:10:00,26.19,26.31,26.05,26.31,187700.0,21.4645,21.5629,21.3498,21.5629,187700.0
2009-04-16 13:20:00,26.31,26.49,26.31,26.43,108100.0,21.5629,21.7104,21.5629,21.6612,108100.0
2009-04-16 13:30:00,26.42,26.43,26.24,26.3,160200.0,21.653,21.6612,21.5055,21.5547,160200.0
2009-04-16 13:40:00,26.29,26.5,26.29,26.36,135300.0,21.5465,21.7186,21.5465,21.6038,135300.0
2009-04-16 13:50:00,26.36,26.67,26.36,26.65,124300.0,21.6038,21.8579,21.6038,21.8415,124300.0
2009-04-16 14:00:00,26.65,26.73,26.58,26.63,100800.0,21.8415,21.9071,21.7841,21.8251,100800.0
2009-04-16 14:10:00,26.63,26.88,26.61,26.75,156500.0,21.8251,22.03,21.8087,21.9235,156500.0
2009-04-16 14:20:00,26.75,26.85,26.7,26.79,102300.0,21.9235,22.0054,21.8825,21.9563,102300.0
2009-04-16 14:30:00,26.79,26.88,26.78,26.86,94000.0,21.9563,22.03,21.9481,22.0136,94000.0
2009-04-16 14:40:00,26.86,26.93,26.82,26.88,100100.0,22.0136,22.071,21.9808,22.03,100100.0
2009-04-16 14:50:00,26.87,27.09,26.85,27.02,125400.0,22.0218,22.2021,22.0054,22.1448,125400.0
2009-04-16 15:00:00,26.99,27.1,26.88,27.07,215000.0,22.1202,22.2103,22.03,22.1857,215000.0
2009-04-16 15:10:00,27.06,27.24,27.06,27.23,207400.0,22.1775,22.3251,22.1775,22.3169,207400.0
2009-04-16 15:20:00,27.23,27.3,27.19,27.23,224100.0,22.3169,22.3742,22.2841,22.3169,224100.0
2009-04-16 15:30:00,27.23,27.43,27.15,27.43,280400.0,22.3169,22.4808,22.2513,22.4808,280400.0
2009-04-16 15:40:00,27.44,27.5,27.36,27.41,475500.0,22.489,22.5381,22.4234,22.4644,475500.0
2009-04-16 15:50:00,27.42,27.56,27.27,27.29,696600.0,22.4726,22.5873,22.3496,22.366,696600.0
2009-04-17 09:30:00,27.06,27.64,26.88,27.14,355600.0,22.1775,22.6529,22.03,22.2431,355600.0
2009-04-17 09:40:00,27.18,27.41,27.08,27.37,154000.0,22.2759,22.4644,22.1939,22.4316,154000.0
2009-04-17 09:50:00,27.37,27.61,27.3,27.53,163100.0,22.4316,22.6283,22.3742,22.5627,163100.0
2009-04-17 10:00:00,27.53,27.65,27.52,27.6,203500.0,22.5627,22.6611,22.5545,22.6201,203500.0
2009-04-17 10:10:00,27.62,27.74,27.55,27.72,318700.0,22.6365,22.7348,22.5791,22.7185,318700.0
2009-04-17 10:20:00,27.72,27.92,27.68,27.74,181500.0,22.7185,22.8824,22.6857,22.7348,181500.0
2009-04-17 10:30:00,27.74,28.0,27.7,27.77,270000.0,22.7348,22.9479,22.7021,22.7594,270000.0
2009-04-17 10:40:00,27.76,27.84,27.72,27.76,54200.0,22.7512,22.8168,22.7185,22.7512,54200.0
2009-04-17 10:50:00,27.75,27.86,27.7,27.84,90100.0,22.743,22.8332,22.7021,22.8168,90100.0
2009-04-17 11:00:00,27.83,27.92,27.79,27.92,124200.0,22.8086,22.8824,22.7758,22.8824,124200.0
2009-04-17 11:10:00,27.88,27.95,27.86,27.89,259400.0,22.8496,22.907,22.8332,22.8578,259400.0
2009-04-17 11:20:00,27.89,27.9,27.85,27.88,88800.0,22.8578,22.866,22.825,22.8496,88800.0
2009-04-17 11:30:00,27.89,27.94,27.88,27.9,77000.0,22.8578,22.8988,22.8496,22.866,77000.0
2009-04-17 11:40:00,27.89,27.94,27.88,27.92,90100.0,22.8578,22.8988,22.8496,22.8824,90100.0
2009-04-17 11:50:00,27.93,28.11,27.92,28.02,219800.0,22.8906,23.0381,22.8824,22.9643,219800.0
2009-04-17 12:00:00,28.03,28.09,28.01,28.09,66400.0,22.9725,23.0217,22.9561,23.0217,66400.0
2009-04-17 12:10:00,28.09,28.1,28.01,28.04,91400.0,23.0217,23.0299,22.9561,22.9807,91400.0
2009-04-17 12:20:00,28.04,28.05,28.0,28.04,56700.0,22.9807,22.9889,22.9479,22.9807,56700.0
2009-04-17 12:30:00,28.04,28.05,27.98,27.99,119100.0,22.9807,22.9889,22.9315,22.9397,119100.0
2009-04-17 12:40:00,28.0,28.05,28.0,28.05,68100.0,22.9479,22.9889,22.9479,22.9889,68100.0
2009-04-17 12:50:00,28.04,28.25,28.01,28.15,142400.0,22.9807,23.1528,22.9561,23.0709,142400.0
2009-04-17 13:00:00,28.15,28.15,28.09,28.11,44000.0,23.0709,23.0709,23.0217,23.0381,44000.0
2009-04-17 13:10:00,28.11,28.16,28.08,28.13,73400.0,23.0381,23.0791,23.0135,23.0545,73400.0
2009-04-17 13:20:00,28.13,28.34,28.12,28.27,97100.0,23.0545,23.2266,23.0463,23.1692,97100.0
2009-04-17 13:30:00,28.26,28.27,28.22,28.25,86200.0,23.161,23.1692,23.1282,23.1528,86200.0
2009-04-17 13:40:00,28.25,28.25,28.16,28.18,77800.0,23.1528,23.1528,23.0791,23.0955,77800.0
2009-04-17 13:50:00,28.18,28.19,28.17,28.18,54400.0,23.0955,23.1037,23.0873,23.0955,54400.0
2009-04-17 14:00:00,28.18,28.38,28.17,28.36,145900.0,23.0955,23.2594,23.0873,23.243,145900.0
2009-04-17 14:10:00,28.34,28.4,28.33,28.38,70700.0,23.2266,23.2758,23.2184,23.2594,70700.0
2009-04-17 14:20:00,28.38,28.48,28.32,28.45,72100.0,23.2594,23.3413,23.2102,23.3167,72100.0
2009-04-17 14:30:00,28.45,28.54,28.44,28.49,62900.0,23.3167,23.3905,23.3085,23.3495,62900.0
2009-04-17 14:40:00,28.49,28.55,28.38,28.41,118300.0,23.3495,23.3987,23.2594,23.284,118300.0
2009-04-17 14:50:00,28.41,28.45,28.4,28.42,151100.0,23.284,23.3167,23.2758,23.2922,151100.0
2009-04-17 15:00:00,28.42,28.44,28.41,28.43,81800.0,23.2922,23.3085,23.284,23.3003,81800.0
2009-04-17 15:10:00,28.44,28.57,28.44,28.55,146300.0,23.3085,23.4151,23.3085,23.3987,146300.0
2009-04-17 15:20:00,28.55,28.64,28.55,28.61,158400.0,23.3987,23.4725,23.3987,23.4479,158400.0
2009-04-17 15:30:00,28.61,28.68,28.59,28.66,321400.0,23.4479,23.5052,23.4315,23.4888,321400.0
2009-04-17 15:40:00,28.67,28.86,28.56,28.66,318200.0,23.497,23.6528,23.4069,23.4888,318200.0
2009-04-17 15:50:00,28.66,28.7,28.53,28.54,710100.0,23.4888,23.5216,23.3823,23.3905,710100.0
2009-04-20 09:30:00,27.9,28.19,27.09,27.5,277100.0,22.866,23.1037,22.2021,22.5381,277100.0
2009-04-20 09:40:00,27.49,27.51,27.18,27.26,88600.0,22.53,22.5463,22.2759,22.3415,88600.0
2009-04-20 09:50:00,27.26,27.33,27.22,27.31,109400.0,22.3415,22.3988,22.3087,22.3824,109400.0
2009-04-20 10:00:00,27.3,27.35,27.2,27.33,89400.0,22.3742,22.4152,22.2923,22.3988,89400.0
2009-04-20 10:10:00,27.32,27.32,27.16,27.27,81300.0,22.3906,22.3906,22.2595,22.3496,81300.0
2009-04-20 10:20:00,27.26,27.34,27.25,27.28,75100.0,22.3415,22.407,22.3333,22.3578,75100.0
2009-04-20 10:30:00,27.28,27.32,27.25,27.3,70900.0,22.3578,22.3906,22.3333,22.3742,70900.0
2009-04-20 10:40:00,27.3,27.31,27.19,27.23,211700.0,22.3742,22.3824,22.2841,22.3169,211700.0
2009-04-20 10:50:00,27.23,27.27,27.21,27.22,214100.0,22.3169,22.3496,22.3005,22.3087,214100.0
2009-04-20 11:00:00,27.22,27.22,27.11,27.2,133800.0,22.3087,22.3087,22.2185,22.2923,133800.0
2009-04-20 11:10:00,27.2,27.2,27.06,27.09,54500.0,22.2923,22.2923,22.1775,22.2021,54500.0
2009-04-20 11:20:00,27.09,27.24,27.08,27.22,81200.0,22.2021,22.3251,22.1939,22.3087,81200.0
2009-04-20 11:30:00,27.22,27.3,27.21,27.26,68100.0,22.3087,22.3742,22.3005,22.3415,68100.0
2009-04-20 11:40:00,27.26,27.27,27.21,27.25,80300.0,22.3415,22.3496,22.3005,22.3333,80300.0
2009-04-20 11:50:00,27.25,27.3,27.11,27.14,42500.0,22.3333,22.3742,22.2185,22.2431,42500.0
2009-04-20 12:00:00,27.15,27.18,27.13,27.13,62000.0,22.2513,22.2759,22.2349,22.2349,62000.0
2009-04-20 12:10:00,27.14,27.21,27.06,27.07,74400.0,22.2431,22.3005,22.1775,22.1857,74400.0
2009-04-20 12:20:00,27.07,27.17,27.06,27.14,39500.0,22.1857,22.2677,22.1775,22.2431,39500.0
2009-04-20 12:30:00,27.14,27.16,27.02,27.07,89300.0,22.2431,22.2595,22.1448,22.1857,89300.0
2009-04-20 12:40:00,27.06,27.17,27.06,27.15,31800.0,22.1775,22.2677,22.1775,22.2513,31800.0
2009-04-20 12:50:00,27.14,27.22,27.1,27.21,38200.0,22.2431,22.3087,22.2103,22.3005,38200.0
2009-04-20 13:00:00,27.21,27.21,27.09,27.09,29300.0,22.3005,22.3005,22.2021,22.2021,29300.0
2009-04-20 13:10:00,27.08,27.12,27.05,27.11,32200.0,22.1939,22.2267,22.1693,22.2185,32200.0
2009-04-20 13:20:00,27.11,27.16,27.09,27.1,42800.0,22.2185,22.2595,22.2021,22.2103,42800.0
2009-04-20 13:30:00,27.1,27.19,27.1,27.15,51600.0,22.2103,22.2841,22.2103,22.2513,51600.0
2009-04-20 13:40:00,27.14,27.23,27.12,27.12,67000.0,22.2431,22.3169,22.2267,22.2267,67000.0
2009-04-20 13:50:00,27.12,27.19,27.1,27.15,66800.0,22.2267,22.2841,22.2103,22.2513,66800.0
2009-04-20 14:00:00,27.15,27.18,27.11,27.11,46500.0,22.2513,22.2759,22.2185,22.2185,46500.0
2009-04-20 14:10:00,27.11,27.17,27.09,27.15,49500.0,22.2185,22.2677,22.2021,22.2513,49500.0
2009-04-20 14:20:00,27.15,27.15,27.04,27.11,42300.0,22.2513,22.2513,22.1611,22.2185,42300.0
2009-04-20 14:30:00,27.1,27.13,27.08,27.11,106500.0,22.2103,22.2349,22.1939,22.2185,106500.0
2009-04-20 14:40:00,27.11,27.23,27.11,27.16,74100.0,22.2185,22.3169,22.2185,22.2595,74100.0
2009-04-20 14:50:00,27.17,27.2,27.1,27.16,69100.0,22.2677,22.2923,22.2103,22.2595,69100.0
2009-04-20 15:00:00,27.15,27.19,27.12,27.15,66500.0,22.2513,22.2841,22.2267,22.2513,66500.0
2009-04-20 15:10:00,27.16,27.18,27.14,27.16,87800.0,22.2595,22.2759,22.2431,22.2595,87800.0
2009-04-20 15:20:00,27.17,27.22,27.15,27.18,155000.0,22.2677,22.3087,22.2513,22.2759,155000.0
2009-04-20 15:30:00,27.19,27.3,27.12,27.12,204800.0,22.2841,22.3742,22.2267,22.2267,204800.0
2009-04-20 15:40:00,27.12,27.21,27.09,27.16,388000.0,22.2267,22.3005,22.2021,22.2595,388000.0
2009-04-20 15:50:00,27.16,27.18,27.02,27.1,725900.0,22.2595,22.2759,22.1448,22.2103,725900.0
2009-04-21 09:30:00,26.93,27.13,26.61,27.06,85400.0,22.071,22.2349,21.8087,22.1775,85400.0
2009-04-21 09:40:00,27.05,27.19,26.72,26.93,119700.0,22.1693,22.2841,21.8989,22.071,119700.0
2009-04-21 09:50:00,26.95,27.33,26.9,26.95,81700.0,22.0874,22.3988,22.0464,22.0874,81700.0
2009-04-21 10:00:00,26.96,27.27,26.93,27.22,107800.0,22.0956,22.3496,22.071,22.3087,107800.0
2009-04-21 10:10:00,27.19,27.19,26.82,26.82,152900.0,22.2841,22.2841,21.9808,21.9808,152900.0
2009-04-21 10:20:00,26.83,26.87,26.72,26.73,134100.0,21.989,22.0218,21.8989,21.9071,134100.0
2009-04-21 10:30:00,26.73,26.73,26.55,26.59,243900.0,21.9071,21.9071,21.7596,21.7923,243900.0
2009-04-21 10:40:00,26.57,26.7,26.48,26.65,148100.0,21.7759,21.8825,21.7022,21.8415,148100.0
2009-04-21 10:50:00,26.64,26.84,26.61,26.84,87100.0,21.8333,21.9972,21.8087,21.9972,87100.0
2009-04-21 11:00:00,26.84,26.95,26.8,26.9,95600.0,21.9972,22.0874,21.9644,22.0464,95600.0
2009-04-21 11:10:00,26.9,27.08,26.89,27.0,87800.0,22.0464,22.1939,22.0382,22.1284,87800.0
2009-04-21 11:20:00,27.0,27.02,26.98,26.99,170400.0,22.1284,22.1448,22.112,22.1202,170400.0
2009-04-21 11:30:00,26.99,27.03,26.92,26.95,76000.0,22.1202,22.153,22.0628,22.0874,76000.0
2009-04-21 11:40:00,26.95,27.07,26.85,27.06,129700.0,22.0874,22.1857,22.0054,22.1775,129700.0
2009-04-21 11:50:00,27.06,27.16,27.0,27.09,69900.0,22.1775,22.2595,22.1284,22.2021,69900.0
2009-04-21 12:00:00,27.09,27.21,27.08,27.18,64300.0,22.2021,22.3005,22.1939,22.2759,64300.0
2009-04-21 12:10:00,27.19,27.19,27.08,27.11,165800.0,22.2841,22.2841,22.1939,22.2185,165800.0
2009-04-21 12:20:00,27.11,27.24,27.08,27.14,70200.0,22.2185,22.3251,22.1939,22.2431,70200.0
2009-04-21 12:30:00,27.14,27.19,27.08,27.15,68700.0,22.2431,22.2841,22.1939,22.2513,68700.0
2009-04-21 12:40:00,27.15,27.2,27.1,27.14,66300.0,22.2513,22.2923,22.2103,22.2431,66300.0
2009-04-21 12:50:00,27.15,27.18,27.12,27.15,130300.0,22.2513,22.2759,22.2267,22.2513,130300.0
2009-04-21 13:00:00,27.16,27.21,27.11,27.2,64300.0,22.2595,22.3005,22.2185,22.2923,64300.0
2009-04-21 13:10:00,27.21,27.35,27.19,27.21,165300.0,22.3005,22.4152,22.2841,22.3005,165300.0
2009-04-21 13:20:00,27.2,27.26,27.19,27.26,144200.0,22.2923,22.3415,22.2841,22.3415,144200.0
2009-04-21 13:30:00,27.26,27.28,27.21,27.25,93900.0,22.3415,22.3578,22.3005,22.3333,93900.0
2009-04-21 13:40:00,27.25,27.28,27.2,27.23,93200.0,22.3333,22.3578,22.2923,22.3169,93200.0
2009-04-21 13:50:00,27.23,27.25,27.22,27.24,69100.0,22.3169,22.3333,22.3087,22.3251,69100.0
2009-04-21 14:00:00,27.24,27.27,27.2,27.21,106900.0,22.3251,22.3496,22.2923,22.3005,106900.0
2009-04-21 14:10:00,27.22,27.22,27.01,27.03,101100.0,22.3087,22.3087,22.1366,22.153,101100.0
2009-04-21 14:20:00,27.02,27.15,27.02,27.15,109800.0,22.1448,22.2513,22.1448,22.2513,109800.0
2009-04-21 14:30:00,27.16,27.34,27.16,27.22,80300.0,22.2595,22.407,22.2595,22.3087,80300.0
2009-04-21 14:40:00,27.23,27.29,27.16,27.19,102600.0,22.3169,22.366,22.2595,22.2841,102600.0
2009-04-21 14:50:00,27.19,27.22,27.16,27.17,83500.0,22.2841,22.3087,22.2595,22.2677,83500.0
2009-04-21 15:00:00,27.17,27.46,27.16,27.42,127600.0,22.2677,22.5054,22.2595,22.4726,127600.0
2009-04-21 15:10:00,27.43,27.52,27.38,27.41,116900.0,22.4808,22.5545,22.4398,22.4644,116900.0
2009-04-21 15:20:00,27.42,27.45,27.26,27.27,104500.0,22.4726,22.4972,22.3415,22.3496,104500.0
2009-04-21 15:30:00,27.28,27.32,27.13,27.3,142500.0,22.3578,22.3906,22.2349,22.3742,142500.0
2009-04-21 15:40:00,27.28,27.36,27.16,27.24,223800.0,22.3578,22.4234,22.2595,22.3251,223800.0
2009-04-21 15:50:00,27.24,27.71,27.23,27.63,505700.0,22.3251,22.7103,22.3169,22.6447,505700.0
2009-04-22 09:30:00,26.74,27.37,26.57,27.09,98200.0,21.9153,22.4316,21.7759,22.2021,98200.0
2009-04-22 09:40:00,27.11,27.36,26.94,26.96,57100.0,22.2185,22.4234,22.0792,22.0956,57100.0
2009-04-22 09:50:00,26.96,27.36,26.88,27.33,59000.0,22.0956,22.4234,22.03,22.3988,59000.0
2009-04-22 10:00:00,27.33,27.68,27.31,27.67,66300.0,22.3988,22.6857,22.3824,22.6775,66300.0
2009-04-22 10:10:00,27.69,27.92,27.53,27.77,66600.0,22.6939,22.8824,22.5627,22.7594,66600.0
2009-04-22 10:20:00,27.79,28.06,27.72,27.99,91300.0,22.7758,22.9971,22.7185,22.9397,91300.0
2009-04-22 10:30:00,28.01,28.08,27.73,27.99,81600.0,22.9561,23.0135,22.7266,22.9397,81600.0
2009-04-22 10:40:00,28.01,28.1,27.86,27.88,40600.0,22.9561,23.0299,22.8332,22.8496,40600.0
2009-04-22 10:50:00,27.88,27.99,27.68,27.71,66800.0,22.8496,22.9397,22.6857,22.7103,66800.0
2009-04-22 11:00:00,27.7,27.91,27.69,27.82,32300.0,22.7021,22.8742,22.6939,22.8004,32300.0
2009-04-22 11:10:00,27.81,27.94,27.7,27.92,22900.0,22.7922,22.8988,22.7021,22.8824,22900.0
2009-04-22 11:20:00,27.91,28.09,27.89,28.02,33400.0,22.8742,23.0217,22.8578,22.9643,33400.0
2009-04-22 11:30:00,28.02,28.03,27.95,28.0,33000.0,22.9643,22.9725,22.907,22.9479,33000.0
2009-04-22 11:40:00,28.01,28.08,27.94,27.98,37000.0,22.9561,23.0135,22.8988,22.9315,37000.0
2009-04-22 11:50:00,27.98,28.0,27.9,27.91,23500.0,22.9315,22.9479,22.866,22.8742,23500.0
2009-04-22 12:00:00,27.92,27.95,27.78,27.89,37200.0,22.8824,22.907,22.7676,22.8578,37200.0
2009-04-22 12:10:00,27.87,27.91,27.73,27.73,19700.0,22.8414,22.8742,22.7266,22.7266,19700.0
2009-04-22 12:20:00,27.75,27.76,27.57,27.57,33700.0,22.743,22.7512,22.5955,22.5955,33700.0
2009-04-22 12:30:00,27.56,27.67,27.52,27.67,27500.0,22.5873,22.6775,22.5545,22.6775,27500.0
2009-04-22 12:40:00,27.7,27.73,27.4,27.5,35000.0,22.7021,22.7266,22.4562,22.5381,35000.0
2009-04-22 12:50:00,27.5,27.63,27.43,27.59,25000.0,22.5381,22.6447,22.4808,22.6119,25000.0
2009-04-22 13:00:00,27.59,27.71,27.57,27.66,27300.0,22.6119,22.7103,22.5955,22.6693,27300.0
2009-04-22 13:10:00,27.64,27.68,27.49,27.65,25600.0,22.6529,22.6857,22.53,22.6611,25600.0
2009-04-22 13:20:00,27.65,27.81,27.6,27.79,36400.0,22.6611,22.7922,22.6201,22.7758,36400.0
2009-04-22 13:30:00,27.79,27.93,27.67,27.8,44400.0,22.7758,22.8906,22.6775,22.784,44400.0
2009-04-22 13:40:00,27.79,27.85,27.65,27.81,32700.0,22.7758,22.825,22.6611,22.7922,32700.0
2009-04-22 13:50:00,27.81,27.88,27.64,27.69,37200.0,22.7922,22.8496,22.6529,22.6939,37200.0
2009-04-22 14:00:00,27.68,27.91,27.6,27.83,46400.0,22.6857,22.8742,22.6201,22.8086,46400.0
2009-04-22 14:10:00,27.84,28.09,27.82,28.0,61400.0,22.8168,23.0217,22.8004,22.9479,61400.0
2009-04-22 14:20:00,28.0,28.02,27.87,27.91,53400.0,22.9479,22.9643,22.8414,22.8742,53400.0
2009-04-22 14:30:00,27.92,28.08,27.92,28.0,83900.0,22.8824,23.0135,22.8824,22.9479,83900.0
2009-04-22 14:40:00,28.01,28.02,27.91,27.92,60400.0,22.9561,22.9643,22.8742,22.8824,60400.0
2009-04-22 14:50:00,27.93,28.07,27.76,27.83,77900.0,22.8906,23.0053,22.7512,22.8086,77900.0
2009-04-22 15:00:00,27.84,27.92,27.72,27.87,81600.0,22.8168,22.8824,22.7185,22.8414,81600.0
2009-04-22 15:10:00,27.88,28.16,27.72,27.78,104500.0,22.8496,23.0791,22.7185,22.7676,104500.0
2009-04-22 15:20:00,27.79,27.9,27.71,27.8,139700.0,22.7758,22.866,22.7103,22.784,139700.0
2009-04-22 15:30:00,27.78,27.89,27.5,27.56,113600.0,22.7676,22.8578,22.5381,22.5873,113600.0
2009-04-22 15:40:00,27.56,27.7,27.36,27.41,143800.0,22.5873,22.7021,22.4234,22.4644,143800.0
2009-04-22 15:50:00,27.42,27.47,27.07,27.18,443200.0,22.4726,22.5136,22.1857,22.2759,443200.0
2009-04-23 09:30:00,27.81,27.81,26.84,27.36,90600.0,22.7922,22.7922,21.9972,22.4234,90600.0
2009-04-23 09:40:00,27.36,27.47,27.19,27.37,59400.0,22.4234,22.5136,22.2841,22.4316,59400.0
2009-04-23 09:50:00,27.36,27.47,27.11,27.2,42900.0,22.4234,22.5136,22.2185,22.2923,42900.0
2009-04-23 10:00:00,27.19,27.2,26.8,26.95,41000.0,22.2841,22.2923,21.9644,22.0874,41000.0
2009-04-23 10:10:00,27.0,27.15,26.94,27.06,22500.0,22.1284,22.2513,22.0792,22.1775,22500.0
2009-04-23 10:20:00,27.06,27.21,26.97,27.2,30400.0,22.1775,22.3005,22.1038,22.2923,30400.0
2009-04-23 10:30:00,27.19,27.33,27.07,27.26,33200.0,22.2841,22.3988,22.1857,22.3415,33200.0
2009-04-23 10:40:00,27.26,27.32,27.06,27.15,45800.0,22.3415,22.3906,22.1775,22.2513,45800.0
2009-04-23 10:50:00,27.14,27.23,27.08,27.09,64000.0,22.2431,22.3169,22.1939,22.2021,64000.0
2009-04-23 11:00:00,27.1,27.21,27.03,27.15,45600.0,22.2103,22.3005,22.153,22.2513,45600.0
2009-04-23 11:10:00,27.13,27.14,26.98,27.04,74700.0,22.2349,22.2431,22.112,22.1611,74700.0
2009-04-23 11:20:00,27.04,27.25,27.04,27.13,49900.0,22.1611,22.3333,22.1611,22.2349,49900.0
2009-04-23 11:30:00,27.14,27.24,27.1,27.13,51400.0,22.2431,22.3251,22.2103,22.2349,51400.0
2009-04-23 11:40:00,27.13,27.2,27.12,27.16,69300.0,22.2349,22.2923,22.2267,22.2595,69300.0
2009-04-23 11:50:00,27.16,27.18,27.06,27.15,40600.0,22.2595,22.2759,22.1775,22.2513,40600.0
2009-04-23 12:00:00,27.16,27.18,27.12,27.18,81100.0,22.2595,22.2759,22.2267,22.2759,81100.0
2009-04-23 12:10:00,27.19,27.33,27.19,27.23,41300.0,22.2841,22.3988,22.2841,22.3169,41300.0
2009-04-23 12:20:00,27.23,27.28,27.16,27.23,17400.0,22.3169,22.3578,22.2595,22.3169,17400.0
2009-04-23 12:30:00,27.25,27.3,27.14,27.3,26700.0,22.3333,22.3742,22.2431,22.3742,26700.0
2009-04-23 12:40:00,27.29,27.4,27.27,27.35,28200.0,22.366,22.4562,22.3496,22.4152,28200.0
2009-04-23 12:50:00,27.34,27.39,27.3,27.36,19800.0,22.407,22.448,22.3742,22.4234,19800.0
2009-04-23 13:00:00,27.38,27.54,27.38,27.48,34600.0,22.4398,22.5709,22.4398,22.5218,34600.0
2009-04-23 13:10:00,27.48,27.51,27.36,27.48,24000.0,22.5218,22.5463,22.4234,22.5218,24000.0
2009-04-23 13:20:00,27.47,27.64,27.46,27.57,36900.0,22.5136,22.6529,22.5054,22.5955,36900.0
2009-04-23 13:30:00,27.57,27.59,27.44,27.52,39600.0,22.5955,22.6119,22.489,22.5545,39600.0
2009-04-23 13:40:00,27.52,27.54,27.35,27.42,30800.0,22.5545,22.5709,22.4152,22.4726,30800.0
2009-04-23 13:50:00,27.43,27.49,27.35,27.47,31100.0,22.4808,22.53,22.4152,22.5136,31100.0
2009-04-23 14:00:00,27.48,27.48,27.31,27.36,27800.0,22.5218,22.5218,22.3824,22.4234,27800.0
2009-04-23 14:10:00,27.35,27.54,27.3,27.49,37800.0,22.4152,22.5709,22.3742,22.53,37800.0
2009-04-23 14:20:00,27.5,27.61,27.43,27.56,48400.0,22.5381,22.6283,22.4808,22.5873,48400.0
2009-04-23 14:30:00,27.56,27.77,27.52,27.71,38600.0,22.5873,22.7594,22.5545,22.7103,38600.0
2009-04-23 14:40:00,27.71,27.77,27.62,27.66,45300.0,22.7103,22.7594,22.6365,22.6693,45300.0
2009-04-23 14:50:00,27.68,27.7,27.47,27.55,62900.0,22.6857,22.7021,22.5136,22.5791,62900.0
2009-04-23 15:00:00,27.56,27.6,27.36,27.45,75200.0,22.5873,22.6201,22.4234,22.4972,75200.0
2009-04-23 15:10:00,27.45,27.46,27.31,27.42,51500.0,22.4972,22.5054,22.3824,22.4726,51500.0
2009-04-23 15:20:00,27.42,27.55,27.27,27.52,75600.0,22.4726,22.5791,22.3496,22.5545,75600.0
2009-04-23 15:30:00,27.51,27.57,27.33,27.46,114800.0,22.5463,22.5955,22.3988,22.5054,114800.0
2009-04-23 15:40:00,27.47,27.8,27.47,27.79,179200.0,22.5136,22.784,22.5136,22.7758,179200.0
2009-04-23 15:50:00,27.81,28.0,27.69,27.86,445900.0,22.7922,22.9479,22.6939,22.8332,445900.0
2009-04-24 09:30:00,27.88,27.93,27.39,27.65,64800.0,22.8496,22.8906,22.448,22.6611,64800.0
2009-04-24 09:40:00,27.65,27.93,27.63,27.75,33200.0,22.6611,22.8906,22.6447,22.743,33200.0
2009-04-24 09:50:00,27.74,27.92,27.71,27.9,46900.0,22.7348,22.8824,22.7103,22.866,46900.0
2009-04-24 10:00:00,27.92,28.22,27.92,28.01,62100.0,22.8824,23.1282,22.8824,22.9561,62100.0
2009-04-24 10:10:00,28.0,28.14,27.94,28.03,49600.0,22.9479,23.0627,22.8988,22.9725,49600.0
2009-04-24 10:20:00,28.02,28.24,27.86,28.16,64400.0,22.9643,23.1446,22.8332,23.0791,64400.0
2009-04-24 10:30:00,28.12,28.24,28.07,28.16,27200.0,23.0463,23.1446,23.0053,23.0791,27200.0
2009-04-24 10:40:00,28.15,28.23,28.0,28.23,38500.0,23.0709,23.1364,22.9479,23.1364,38500.0
2009-04-24 10:50:00,28.22,28.31,28.12,28.26,37500.0,23.1282,23.202,23.0463,23.161,37500.0
2009-04-24 11:00:00,28.25,28.28,28.14,28.25,46500.0,23.1528,23.1774,23.0627,23.1528,46500.0
2009-04-24 11:10:00,28.25,28.36,28.2,28.36,30900.0,23.1528,23.243,23.1118,23.243,30900.0
2009-04-24 11:20:00,28.36,28.37,28.2,28.25,51500.0,23.243,23.2512,23.1118,23.1528,51500.0
2009-04-24 11:30:00,28.28,28.38,28.21,28.35,35700.0,23.1774,23.2594,23.12,23.2348,35700.0
2009-04-24 11:40:00,28.37,28.4,28.21,28.32,57100.0,23.2512,23.2758,23.12,23.2102,57100.0
2009-04-24 11:50:00,28.32,28.72,28.3,28.56,129300.0,23.2102,23.538,23.1938,23.4069,129300.0
2009-04-24 12:00:00,28.56,28.6,28.48,28.55,52000.0,23.4069,23.4397,23.3413,23.3987,52000.0
2009-04-24 12:10:00,28.54,28.55,28.5,28.55,22600.0,23.3905,23.3987,23.3577,23.3987,22600.0
2009-04-24 12:20:00,28.54,28.61,28.43,28.43,38200.0,23.3905,23.4479,23.3003,23.3003,38200.0
2009-04-24 12:30:00,28.43,28.58,28.42,28.58,67000.0,23.3003,23.4233,23.2922,23.4233,67000.0
2009-04-24 12:40:00,28.58,28.58,28.36,28.39,71300.0,23.4233,23.4233,23.243,23.2676,71300.0
2009-04-24 12:50:00,28.39,28.58,28.38,28.56,107600.0,23.2676,23.4233,23.2594,23.4069,107600.0
2009-04-24 13:00:00,28.57,28.62,28.5,28.57,45300.0,23.4151,23.4561,23.3577,23.4151,45300.0
2009-04-24 13:10:00,28.58,28.61,28.52,28.61,42300.0,23.4233,23.4479,23.3741,23.4479,42300.0
2009-04-24 13:20:00,28.61,28.73,28.52,28.66,56200.0,23.4479,23.5462,23.3741,23.4888,56200.0
2009-04-24 13:30:00,28.66,28.68,28.44,28.58,68100.0,23.4888,23.5052,23.3085,23.4233,68100.0
2009-04-24 13:40:00,28.57,28.61,28.52,28.55,31100.0,23.4151,23.4479,23.3741,23.3987,31100.0
2009-04-24 13:50:00,28.56,28.56,28.4,28.49,35500.0,23.4069,23.4069,23.2758,23.3495,35500.0
2009-04-24 14:00:00,28.49,28.8,28.29,28.37,185500.0,23.3495,23.6036,23.1856,23.2512,185500.0
2009-04-24 14:10:00,28.34,28.53,28.14,28.49,82300.0,23.2266,23.3823,23.0627,23.3495,82300.0
2009-04-24 14:20:00,28.49,28.65,28.41,28.59,63500.0,23.3495,23.4807,23.284,23.4315,63500.0
2009-04-24 14:30:00,28.6,28.79,28.57,28.76,44700.0,23.4397,23.5954,23.4151,23.5708,44700.0
2009-04-24 14:40:00,28.75,28.87,28.68,28.68,68800.0,23.5626,23.661,23.5052,23.5052,68800.0
2009-04-24 14:50:00,28.77,28.84,28.69,28.81,61100.0,23.579,23.6364,23.5134,23.6118,61100.0
2009-04-24 15:00:00,28.84,28.91,28.72,28.73,86000.0,23.6364,23.6937,23.538,23.5462,86000.0
2009-04-24 15:10:00,28.73,28.81,28.65,28.74,103900.0,23.5462,23.6118,23.4807,23.5544,103900.0
2009-04-24 15:20:00,28.74,28.89,28.68,28.78,95100.0,23.5544,23.6773,23.5052,23.5872,95100.0
2009-04-24 15:30:00,28.77,28.9,28.66,28.85,124700.0,23.579,23.6855,23.4888,23.6446,124700.0
2009-04-24 15:40:00,28.88,28.99,28.75,28.85,221700.0,23.6692,23.7593,23.5626,23.6446,221700.0
2009-04-24 15:50:00,28.86,28.95,28.58,28.78,563900.0,23.6528,23.7265,23.4233,23.5872,563900.0
2009-04-27 09:30:00,28.4,28.64,28.21,28.64,92500.0,23.2758,23.4725,23.12,23.4725,92500.0
2009-04-27 09:40:00,28.64,28.75,28.5,28.69,55200.0,23.4725,23.5626,23.3577,23.5134,55200.0
2009-04-27 09:50:00,28.71,29.01,28.68,28.95,74300.0,23.5298,23.7757,23.5052,23.7265,74300.0
2009-04-27 10:00:00,28.97,29.02,28.6,28.64,81300.0,23.7429,23.7839,23.4397,23.4725,81300.0
2009-04-27 10:10:00,28.66,28.87,28.53,28.86,113000.0,23.4888,23.661,23.3823,23.6528,113000.0
2009-04-27 10:20:00,28.87,28.98,28.83,28.94,91500.0,23.661,23.7511,23.6282,23.7183,91500.0
2009-04-27 10:30:00,28.92,28.96,28.83,28.94,107500.0,23.7019,23.7347,23.6282,23.7183,107500.0
2009-04-27 10:40:00,28.94,29.27,28.92,29.27,110400.0,23.7183,23.9888,23.7019,23.9888,110400.0
2009-04-27 10:50:00,29.27,29.27,29.07,29.16,66100.0,23.9888,23.9888,23.8249,23.8986,66100.0
2009-04-27 11:00:00,29.16,29.58,29.15,29.57,97200.0,23.8986,24.2429,23.8904,24.2347,97200.0
2009-04-27 11:10:00,29.58,29.6,29.31,29.31,59300.0,24.2429,24.2592,24.0216,24.0216,59300.0
2009-04-27 11:20:00,29.32,29.41,29.31,29.4,33000.0,24.0298,24.1035,24.0216,24.0953,33000.0
2009-04-27 11:30:00,29.39,29.43,29.3,29.31,45300.0,24.0871,24.1199,24.0134,24.0216,45300.0
2009-04-27 11:40:00,29.31,29.39,29.24,29.35,48400.0,24.0216,24.0871,23.9642,24.0544,48400.0
2009-04-27 11:50:00,29.36,29.58,29.34,29.56,55100.0,24.0625,24.2429,24.0462,24.2265,55100.0
2009-04-27 12:00:00,29.54,29.68,29.52,29.66,51000.0,24.2101,24.3248,24.1937,24.3084,51000.0
2009-04-27 12:10:00,29.66,29.73,29.59,29.63,67100.0,24.3084,24.3658,24.251,24.2838,67100.0
2009-04-27 12:20:00,29.65,29.68,29.56,29.63,73000.0,24.3002,24.3248,24.2265,24.2838,73000.0
2009-04-27 12:30:00,29.64,29.68,29.56,29.64,110900.0,24.292,24.3248,24.2265,24.292,110900.0
2009-04-27 12:40:00,29.63,29.65,29.55,29.64,69100.0,24.2838,24.3002,24.2183,24.292,69100.0
2009-04-27 12:50:00,29.63,29.72,29.58,29.71,86900.0,24.2838,24.3576,24.2429,24.3494,86900.0
2009-04-27 13:00:00,29.7,29.73,29.66,29.72,86700.0,24.3412,24.3658,24.3084,24.3576,86700.0
2009-04-27 13:10:00,29.73,29.82,29.67,29.67,81000.0,24.3658,24.4395,24.3166,24.3166,81000.0
2009-04-27 13:20:00,29.66,29.66,29.44,29.44,55800.0,24.3084,24.3084,24.1281,24.1281,55800.0
2009-04-27 13:30:00,29.43,29.51,29.35,29.48,92200.0,24.1199,24.1855,24.0544,24.1609,92200.0
2009-04-27 13:40:00,29.47,29.58,29.44,29.48,65200.0,24.1527,24.2429,24.1281,24.1609,65200.0
2009-04-27 13:50:00,29.48,29.6,29.42,29.59,125600.0,24.1609,24.2592,24.1117,24.251,125600.0
2009-04-27 14:00:00,29.59,29.6,29.48,29.5,62900.0,24.251,24.2592,24.1609,24.1773,62900.0
2009-04-27 14:10:00,29.5,29.66,29.48,29.53,83900.0,24.1773,24.3084,24.1609,24.2019,83900.0
2009-04-27 14:20:00,29.54,29.6,29.5,29.6,50000.0,24.2101,24.2592,24.1773,24.2592,50000.0
2009-04-27 14:30:00,29.6,29.72,29.55,29.66,77500.0,24.2592,24.3576,24.2183,24.3084,77500.0
2009-04-27 14:40:00,29.66,29.73,29.56,29.58,50400.0,24.3084,24.3658,24.2265,24.2429,50400.0
2009-04-27 14:50:00,29.58,29.65,29.5,29.61,57800.0,24.2429,24.3002,24.1773,24.2674,57800.0
2009-04-27 15:00:00,29.6,29.62,29.49,29.51,135000.0,24.2592,24.2756,24.1691,24.1855,135000.0
2009-04-27 15:10:00,29.52,29.71,29.49,29.7,85500.0,24.1937,24.3494,24.1691,24.3412,85500.0
2009-04-27 15:20:00,29.69,29.69,29.5,29.57,127600.0,24.333,24.333,24.1773,24.2347,127600.0
2009-04-27 15:30:00,29.56,29.65,29.52,29.6,141800.0,24.2265,24.3002,24.1937,24.2592,141800.0
2009-04-27 15:40:00,29.59,29.75,29.56,29.67,356400.0,24.251,24.3822,24.2265,24.3166,356400.0
2009-04-27 15:50:00,29.67,29.72,29.53,29.67,389800.0,24.3166,24.3576,24.2019,24.3166,389800.0
2009-04-28 09:30:00,28.96,28.96,28.39,28.53,231700.0,23.7347,23.7347,23.2676,23.3823,231700.0
2009-04-28 09:40:00,28.56,28.6,28.45,28.52,113200.0,23.4069,23.4397,23.3167,23.3741,113200.0
2009-04-28 09:50:00,28.52,28.56,28.36,28.5,128000.0,23.3741,23.4069,23.243,23.3577,128000.0
2009-04-28 10:00:00,28.5,28.6,28.36,28.38,172600.0,23.3577,23.4397,23.243,23.2594,172600.0
2009-04-28 10:10:00,28.4,28.44,28.27,28.36,198400.0,23.2758,23.3085,23.1692,23.243,198400.0
2009-04-28 10:20:00,28.36,28.5,28.27,28.36,123100.0,23.243,23.3577,23.1692,23.243,123100.0
2009-04-28 10:30:00,28.35,28.4,28.2,28.32,93000.0,23.2348,23.2758,23.1118,23.2102,93000.0
2009-04-28 10:40:00,28.33,28.56,28.32,28.5,252700.0,23.2184,23.4069,23.2102,23.3577,252700.0
2009-04-28 10:50:00,28.49,28.54,28.24,28.39,83500.0,23.3495,23.3905,23.1446,23.2676,83500.0
2009-04-28 11:00:00,28.39,28.46,28.25,28.4,74700.0,23.2676,23.3249,23.1528,23.2758,74700.0
2009-04-28 11:10:00,28.39,28.45,28.23,28.25,88800.0,23.2676,23.3167,23.1364,23.1528,88800.0
2009-04-28 11:20:00,28.24,28.25,28.05,28.05,127500.0,23.1446,23.1528,22.9889,22.9889,127500.0
2009-04-28 11:30:00,28.05,28.2,28.05,28.11,117600.0,22.9889,23.1118,22.9889,23.0381,117600.0
2009-04-28 11:40:00,28.11,28.15,28.09,28.11,73700.0,23.0381,23.0709,23.0217,23.0381,73700.0
2009-04-28 11:50:00,28.11,28.11,27.79,27.85,127100.0,23.0381,23.0381,22.7758,22.825,127100.0
2009-04-28 12:00:00,27.85,27.86,27.63,27.66,120700.0,22.825,22.8332,22.6447,22.6693,120700.0
2009-04-28 12:10:00,27.65,27.83,27.65,27.83,62000.0,22.6611,22.8086,22.6611,22.8086,62000.0
2009-04-28 12:20:00,27.83,27.98,27.82,27.87,92000.0,22.8086,22.9315,22.8004,22.8414,92000.0
2009-04-28 12:30:00,27.88,27.88,27.68,27.69,61200.0,22.8496,22.8496,22.6857,22.6939,61200.0
2009-04-28 12:40:00,27.69,27.79,27.69,27.78,55900.0,22.6939,22.7758,22.6939,22.7676,55900.0
2009-04-28 12:50:00,27.78,27.79,27.66,27.69,49400.0,22.7676,22.7758,22.6693,22.6939,49400.0
2009-04-28 13:00:00,27.69,27.91,27.68,27.77,201300.0,22.6939,22.8742,22.6857,22.7594,201300.0
2009-04-28 13:10:00,27.77,27.89,27.74,27.81,108700.0,22.7594,22.8578,22.7348,22.7922,108700.0
2009-04-28 13:20:00,27.81,27.81,27.64,27.7,70000.0,22.7922,22.7922,22.6529,22.7021,70000.0
2009-04-28 13:30:00,27.71,27.94,27.69,27.9,79400.0,22.7103,22.8988,22.6939,22.866,79400.0
2009-04-28 13:40:00,27.9,28.0,27.84,27.92,80800.0,22.866,22.9479,22.8168,22.8824,80800.0
2009-04-28 13:50:00,27.91,27.91,27.73,27.77,81300.0,22.8742,22.8742,22.7266,22.7594,81300.0
2009-04-28 14:00:00,27.77,27.86,27.77,27.83,97300.0,22.7594,22.8332,22.7594,22.8086,97300.0
2009-04-28 14:10:00,27.84,27.9,27.64,27.7,103200.0,22.8168,22.866,22.6529,22.7021,103200.0
2009-04-28 14:20:00,27.7,27.86,27.67,27.85,156200.0,22.7021,22.8332,22.6775,22.825,156200.0
2009-04-28 14:30:00,27.85,28.0,27.84,27.98,181000.0,22.825,22.9479,22.8168,22.9315,181000.0
2009-04-28 14:40:00,27.98,27.98,27.75,27.77,111500.0,22.9315,22.9315,22.743,22.7594,111500.0
2009-04-28 14:50:00,27.77,27.8,27.7,27.71,88100.0,22.7594,22.784,22.7021,22.7103,88100.0
2009-04-28 15:00:00,27.7,27.86,27.68,27.83,188800.0,22.7021,22.8332,22.6857,22.8086,188800.0
2009-04-28 15:10:00,27.83,27.89,27.63,27.64,179800.0,22.8086,22.8578,22.6447,22.6529,179800.0
2009-04-28 15:20:00,27.63,27.66,27.52,27.61,259200.0,22.6447,22.6693,22.5545,22.6283,259200.0
2009-04-28 15:30:00,27.62,27.71,27.56,27.58,237700.0,22.6365,22.7103,22.5873,22.6037,237700.0
2009-04-28 15:40:00,27.57,27.67,27.49,27.67,196600.0,22.5955,22.6775,22.53,22.6775,196600.0
2009-04-28 15:50:00,27.67,27.69,27.4,27.48,298900.0,22.6775,22.6939,22.4562,22.5218,298900.0
2009-04-29 09:30:00,28.17,29.02,28.14,28.5,169200.0,23.0873,23.7839,23.0627,23.3577,169200.0
2009-04-29 09:40:00,28.5,28.9,28.35,28.9,205200.0,23.3577,23.6855,23.2348,23.6855,205200.0
2009-04-29 09:50:00,28.9,29.5,28.89,29.25,249400.0,23.6855,24.1773,23.6773,23.9724,249400.0
2009-04-29 10:00:00,29.25,29.34,28.83,28.91,115100.0,23.9724,24.0462,23.6282,23.6937,115100.0
2009-04-29 10:10:00,28.91,29.0,28.78,28.92,82200.0,23.6937,23.7675,23.5872,23.7019,82200.0
2009-04-29 10:20:00,28.92,29.02,28.84,29.0,50600.0,23.7019,23.7839,23.6364,23.7675,50600.0
2009-04-29 10:30:00,28.98,29.04,28.8,28.9,71400.0,23.7511,23.8003,23.6036,23.6855,71400.0
2009-04-29 10:40:00,28.9,29.0,28.8,28.84,62700.0,23.6855,23.7675,23.6036,23.6364,62700.0
2009-04-29 10:50:00,28.85,28.93,28.76,28.89,61900.0,23.6446,23.7101,23.5708,23.6773,61900.0
2009-04-29 11:00:00,28.89,28.91,28.66,28.73,89300.0,23.6773,23.6937,23.4888,23.5462,89300.0
2009-04-29 11:10:00,28.73,28.84,28.61,28.83,86900.0,23.5462,23.6364,23.4479,23.6282,86900.0
2009-04-29 11:20:00,28.84,29.02,28.82,28.95,77300.0,23.6364,23.7839,23.62,23.7265,77300.0
2009-04-29 11:30:00,28.95,29.01,28.66,28.71,95900.0,23.7265,23.7757,23.4888,23.5298,95900.0
2009-04-29 11:40:00,28.71,28.81,28.49,28.53,113500.0,23.5298,23.6118,23.3495,23.3823,113500.0
2009-04-29 11:50:00,28.54,28.63,28.44,28.5,106100.0,23.3905,23.4643,23.3085,23.3577,106100.0
2009-04-29 12:00:00,28.5,28.61,28.45,28.51,65900.0,23.3577,23.4479,23.3167,23.3659,65900.0
2009-04-29 12:10:00,28.49,28.6,28.48,28.51,35000.0,23.3495,23.4397,23.3413,23.3659,35000.0
2009-04-29 12:20:00,28.51,28.6,28.5,28.57,55400.0,23.3659,23.4397,23.3577,23.4151,55400.0
2009-04-29 12:30:00,28.57,28.6,28.56,28.58,26500.0,23.4151,23.4397,23.4069,23.4233,26500.0
2009-04-29 12:40:00,28.59,28.72,28.57,28.72,106100.0,23.4315,23.538,23.4151,23.538,106100.0
2009-04-29 12:50:00,28.72,28.85,28.7,28.82,30800.0,23.538,23.6446,23.5216,23.62,30800.0
2009-04-29 13:00:00,28.82,28.84,28.68,28.69,36500.0,23.62,23.6364,23.5052,23.5134,36500.0
2009-04-29 13:10:00,28.7,28.73,28.6,28.65,35300.0,23.5216,23.5462,23.4397,23.4807,35300.0
2009-04-29 13:20:00,28.65,28.71,28.62,28.7,64400.0,23.4807,23.5298,23.4561,23.5216,64400.0
2009-04-29 13:30:00,28.69,28.71,28.52,28.55,73700.0,23.5134,23.5298,23.3741,23.3987,73700.0
2009-04-29 13:40:00,28.55,28.6,28.49,28.6,63200.0,23.3987,23.4397,23.3495,23.4397,63200.0
2009-04-29 13:50:00,28.58,28.64,28.46,28.5,63900.0,23.4233,23.4725,23.3249,23.3577,63900.0
2009-04-29 14:00:00,28.47,28.56,28.46,28.49,53600.0,23.3331,23.4069,23.3249,23.3495,53600.0
2009-04-29 14:10:00,28.51,28.59,28.27,28.52,122200.0,23.3659,23.4315,23.1692,23.3741,122200.0
2009-04-29 14:20:00,28.51,28.74,28.47,28.69,134400.0,23.3659,23.5544,23.3331,23.5134,134400.0
2009-04-29 14:30:00,28.71,28.89,28.63,28.72,97400.0,23.5298,23.6773,23.4643,23.538,97400.0
2009-04-29 14:40:00,28.75,28.75,28.43,28.5,110700.0,23.5626,23.5626,23.3003,23.3577,110700.0
2009-04-29 14:50:00,28.52,28.56,28.43,28.56,74000.0,23.3741,23.4069,23.3003,23.4069,74000.0
2009-04-29 15:00:00,28.56,28.61,28.43,28.51,108300.0,23.4069,23.4479,23.3003,23.3659,108300.0
2009-04-29 15:10:00,28.51,28.56,28.47,28.5,144800.0,23.3659,23.4069,23.3331,23.3577,144800.0
2009-04-29 15:20:00,28.49,28.56,28.42,28.48,501300.0,23.3495,23.4069,23.2922,23.3413,501300.0
2009-04-29 15:30:00,28.49,28.69,28.39,28.67,152800.0,23.3495,23.5134,23.2676,23.497,152800.0
2009-04-29 15:40:00,28.67,28.75,28.49,28.64,238900.0,23.497,23.5626,23.3495,23.4725,238900.0
2009-04-29 15:50:00,28.64,28.83,28.55,28.79,395200.0,23.4725,23.6282,23.3987,23.5954,395200.0
2009-04-30 09:30:00,29.13,29.61,29.13,29.59,109600.0,23.874,24.2674,23.874,24.251,109600.0
2009-04-30 09:40:00,29.59,29.69,29.49,29.55,77800.0,24.251,24.333,24.1691,24.2183,77800.0
2009-04-30 09:50:00,29.55,29.69,29.52,29.64,69000.0,24.2183,24.333,24.1937,24.292,69000.0
2009-04-30 10:00:00,29.64,29.8,29.64,29.76,81800.0,24.292,24.4232,24.292,24.3904,81800.0
2009-04-30 10:10:00,29.76,29.91,29.74,29.82,103000.0,24.3904,24.5133,24.374,24.4395,103000.0
2009-04-30 10:20:00,29.85,29.91,29.78,29.88,67500.0,24.4641,24.5133,24.4068,24.4887,67500.0
2009-04-30 10:30:00,29.87,29.98,29.87,29.93,167500.0,24.4805,24.5707,24.4805,24.5297,167500.0
2009-04-30 10:40:00,29.94,29.94,29.79,29.84,50600.0,24.5379,24.5379,24.415,24.4559,50600.0
2009-04-30 10:50:00,29.83,29.91,29.77,29.86,69600.0,24.4477,24.5133,24.3986,24.4723,69600.0
2009-04-30 11:00:00,29.85,29.93,29.83,29.93,32700.0,24.4641,24.5297,24.4477,24.5297,32700.0
2009-04-30 11:10:00,29.93,29.96,29.9,29.93,39500.0,24.5297,24.5543,24.5051,24.5297,39500.0
2009-04-30 11:20:00,29.92,29.97,29.9,29.97,53100.0,24.5215,24.5625,24.5051,24.5625,53100.0
2009-04-30 11:30:00,29.97,30.0,29.96,29.98,86300.0,24.5625,24.5871,24.5543,24.5707,86300.0
2009-04-30 11:40:00,29.98,30.0,29.97,29.99,56100.0,24.5707,24.5871,24.5625,24.5789,56100.0
2009-04-30 11:50:00,29.99,29.99,29.91,29.94,70900.0,24.5789,24.5789,24.5133,24.5379,70900.0
2009-04-30 12:00:00,29.94,29.97,29.92,29.94,95200.0,24.5379,24.5625,24.5215,24.5379,95200.0
2009-04-30 12:10:00,29.94,29.95,29.84,29.91,119500.0,24.5379,24.5461,24.4559,24.5133,119500.0
2009-04-30 12:20:00,29.91,29.95,29.86,29.89,58400.0,24.5133,24.5461,24.4723,24.4969,58400.0
2009-04-30 12:30:00,29.89,29.91,29.63,29.66,88300.0,24.4969,24.5133,24.2838,24.3084,88300.0
2009-04-30 12:40:00,29.67,29.72,29.57,29.6,63000.0,24.3166,24.3576,24.2347,24.2592,63000.0
2009-04-30 12:50:00,29.59,29.67,29.57,29.6,70400.0,24.251,24.3166,24.2347,24.2592,70400.0
2009-04-30 13:00:00,29.61,29.7,29.56,29.69,58600.0,24.2674,24.3412,24.2265,24.333,58600.0
2009-04-30 13:10:00,29.68,29.7,29.52,29.52,87000.0,24.3248,24.3412,24.1937,24.1937,87000.0
2009-04-30 13:20:00,29.52,29.52,29.38,29.46,59800.0,24.1937,24.1937,24.0789,24.1445,59800.0
2009-04-30 13:30:00,29.45,29.6,29.42,29.6,47300.0,24.1363,24.2592,24.1117,24.2592,47300.0
2009-04-30 13:40:00,29.6,29.63,29.55,29.62,39200.0,24.2592,24.2838,24.2183,24.2756,39200.0
2009-04-30 13:50:00,29.63,29.77,29.58,29.71,36200.0,24.2838,24.3986,24.2429,24.3494,36200.0
2009-04-30 14:00:00,29.71,29.75,29.66,29.69,42300.0,24.3494,24.3822,24.3084,24.333,42300.0
2009-04-30 14:10:00,29.69,29.78,29.58,29.78,68700.0,24.333,24.4068,24.2429,24.4068,68700.0
2009-04-30 14:20:00,29.78,29.85,29.78,29.81,65600.0,24.4068,24.4641,24.4068,24.4314,65600.0
2009-04-30 14:30:00,29.8,29.81,29.65,29.66,75800.0,24.4232,24.4314,24.3002,24.3084,75800.0
2009-04-30 14:40:00,29.66,29.66,29.5,29.6,65500.0,24.3084,24.3084,24.1773,24.2592,65500.0
2009-04-30 14:50:00,29.59,29.89,29.58,29.69,128800.0,24.251,24.4969,24.2429,24.333,128800.0
2009-04-30 15:00:00,29.69,29.7,29.37,29.38,100900.0,24.333,24.3412,24.0707,24.0789,100900.0
2009-04-30 15:10:00,29.38,29.48,29.23,29.34,107100.0,24.0789,24.1609,23.956,24.0462,107100.0
2009-04-30 15:20:00,29.34,29.42,29.27,29.4,119900.0,24.0462,24.1117,23.9888,24.0953,119900.0
2009-04-30 15:30:00,29.4,29.66,29.36,29.44,178300.0,24.0953,24.3084,24.0625,24.1281,178300.0
2009-04-30 15:40:00,29.43,29.68,29.35,29.57,187700.0,24.1199,24.3248,24.0544,24.2347,187700.0
2009-04-30 15:50:00,29.56,29.69,29.43,29.5,438500.0,24.2265,24.333,24.1199,24.1773,438500.0
2009-05-01 09:30:00,29.22,29.59,29.05,29.48,58600.0,23.9478,24.251,23.8085,24.1609,58600.0
2009-05-01 09:40:00,29.47,29.55,29.33,29.4,54100.0,24.1527,24.2183,24.038,24.0953,54100.0
2009-05-01 09:50:00,29.4,29.43,29.32,29.37,73900.0,24.0953,24.1199,24.0298,24.0707,73900.0
2009-05-01 10:00:00,29.38,29.67,29.35,29.44,75800.0,24.0789,24.3166,24.0544,24.1281,75800.0
2009-05-01 10:10:00,29.43,29.48,29.36,29.36,29800.0,24.1199,24.1609,24.0625,24.0625,29800.0
2009-05-01 10:20:00,29.36,29.5,29.36,29.48,55300.0,24.0625,24.1773,24.0625,24.1609,55300.0
2009-05-01 10:30:00,29.48,29.48,29.38,29.42,50200.0,24.1609,24.1609,24.0789,24.1117,50200.0
2009-05-01 10:40:00,29.42,29.42,29.36,29.4,41400.0,24.1117,24.1117,24.0625,24.0953,41400.0
2009-05-01 10:50:00,29.4,29.43,29.31,29.35,53200.0,24.0953,24.1199,24.0216,24.0544,53200.0
2009-05-01 11:00:00,29.35,29.45,29.33,29.42,40300.0,24.0544,24.1363,24.038,24.1117,40300.0
2009-05-01 11:10:00,29.44,29.6,29.44,29.48,48300.0,24.1281,24.2592,24.1281,24.1609,48300.0
2009-05-01 11:20:00,29.48,29.49,29.32,29.34,44400.0,24.1609,24.1691,24.0298,24.0462,44400.0
2009-05-01 11:30:00,29.35,29.36,29.26,29.32,25400.0,24.0544,24.0625,23.9806,24.0298,25400.0
2009-05-01 11:40:00,29.33,29.39,29.27,29.28,27700.0,24.038,24.0871,23.9888,23.997,27700.0
2009-05-01 11:50:00,29.29,29.31,29.16,29.18,27500.0,24.0052,24.0216,23.8986,23.915,27500.0
2009-05-01 12:00:00,29.18,29.27,29.16,29.26,32200.0,23.915,23.9888,23.8986,23.9806,32200.0
2009-05-01 12:10:00,29.26,29.48,29.25,29.44,32200.0,23.9806,24.1609,23.9724,24.1281,32200.0
2009-05-01 12:20:00,29.44,29.5,29.39,29.39,18600.0,24.1281,24.1773,24.0871,24.0871,18600.0
2009-05-01 12:30:00,29.39,29.5,29.36,29.45,33200.0,24.0871,24.1773,24.0625,24.1363,33200.0
2009-05-01 12:40:00,29.46,29.49,29.36,29.39,24300.0,24.1445,24.1691,24.0625,24.0871,24300.0
2009-05-01 12:50:00,29.39,29.49,29.29,29.42,56300.0,24.0871,24.1691,24.0052,24.1117,56300.0
2009-05-01 13:00:00,29.41,29.43,29.35,29.38,43100.0,24.1035,24.1199,24.0544,24.0789,43100.0
2009-05-01 13:10:00,29.39,29.52,29.37,29.45,33900.0,24.0871,24.1937,24.0707,24.1363,33900.0
2009-05-01 13:20:00,29.44,29.47,29.38,29.44,49500.0,24.1281,24.1527,24.0789,24.1281,49500.0
2009-05-01 13:30:00,29.44,29.6,29.43,29.57,37800.0,24.1281,24.2592,24.1199,24.2347,37800.0
2009-05-01 13:40:00,29.57,29.59,29.47,29.51,54900.0,24.2347,24.251,24.1527,24.1855,54900.0
2009-05-01 13:50:00,29.51,29.53,29.44,29.46,42800.0,24.1855,24.2019,24.1281,24.1445,42800.0
2009-05-01 14:00:00,29.46,29.53,29.44,29.46,71900.0,24.1445,24.2019,24.1281,24.1445,71900.0
2009-05-01 14:10:00,29.46,29.49,29.37,29.39,54900.0,24.1445,24.1691,24.0707,24.0871,54900.0
2009-05-01 14:20:00,29.39,29.55,29.39,29.44,54900.0,24.0871,24.2183,24.0871,24.1281,54900.0
2009-05-01 14:30:00,29.45,29.45,29.32,29.32,54700.0,24.1363,24.1363,24.0298,24.0298,54700.0
2009-05-01 14:40:00,29.31,29.34,29.2,29.32,68500.0,24.0216,24.0462,23.9314,24.0298,68500.0
2009-05-01 14:50:00,29.32,29.38,29.3,29.35,64100.0,24.0298,24.0789,24.0134,24.0544,64100.0
2009-05-01 15:00:00,29.35,29.42,29.27,29.27,82500.0,24.0544,24.1117,23.9888,23.9888,82500.0
2009-05-01 15:10:00,29.28,29.28,29.09,29.11,80400.0,23.997,23.997,23.8413,23.8577,80400.0
2009-05-01 15:20:00,29.11,29.16,29.05,29.11,81900.0,23.8577,23.8986,23.8085,23.8577,81900.0
2009-05-01 15:30:00,29.11,29.19,29.06,29.14,142800.0,23.8577,23.9232,23.8167,23.8822,142800.0
2009-05-01 15:40:00,29.14,29.21,29.05,29.09,129500.0,23.8822,23.9396,23.8085,23.8413,129500.0
2009-05-01 15:50:00,29.12,29.52,29.09,29.49,452600.0,23.8658,24.1937,23.8413,24.1691,452600.0
2009-05-04 09:30:00,29.47,29.82,29.45,29.71,74400.0,24.1527,24.4395,24.1363,24.3494,74400.0
2009-05-04 09:40:00,29.7,29.94,29.7,29.88,60300.0,24.3412,24.5379,24.3412,24.4887,60300.0
2009-05-04 09:50:00,29.9,29.92,29.76,29.89,69400.0,24.5051,24.5215,24.3904,24.4969,69400.0
2009-05-04 10:00:00,29.88,29.99,29.86,29.93,96100.0,24.4887,24.5789,24.4723,24.5297,96100.0
2009-05-04 10:10:00,29.93,29.96,29.92,29.94,66200.0,24.5297,24.5543,24.5215,24.5379,66200.0
2009-05-04 10:20:00,29.95,29.97,29.86,29.93,57000.0,24.5461,24.5625,24.4723,24.5297,57000.0
2009-05-04 10:30:00,29.94,29.95,29.89,29.93,36100.0,24.5379,24.5461,24.4969,24.5297,36100.0
2009-05-04 10:40:00,29.92,29.93,29.84,29.92,44100.0,24.5215,24.5297,24.4559,24.5215,44100.0
2009-05-04 10:50:00,29.93,29.94,29.87,29.89,37500.0,24.5297,24.5379,24.4805,24.4969,37500.0
2009-05-04 11:00:00,29.89,29.95,29.87,29.91,71100.0,24.4969,24.5461,24.4805,24.5133,71100.0
2009-05-04 11:10:00,29.91,29.95,29.86,29.89,64600.0,24.5133,24.5461,24.4723,24.4969,64600.0
2009-05-04 11:20:00,29.88,29.91,29.82,29.85,57700.0,24.4887,24.5133,24.4395,24.4641,57700.0
2009-05-04 11:30:00,29.85,29.92,29.82,29.85,44500.0,24.4641,24.5215,24.4395,24.4641,44500.0
2009-05-04 11:40:00,29.85,29.87,29.73,29.8,32000.0,24.4641,24.4805,24.3658,24.4232,32000.0
2009-05-04 11:50:00,29.82,29.82,29.76,29.79,31800.0,24.4395,24.4395,24.3904,24.415,31800.0
2009-05-04 12:00:00,29.8,29.89,29.77,29.78,41800.0,24.4232,24.4969,24.3986,24.4068,41800.0
2009-05-04 12:10:00,29.76,29.79,29.68,29.69,54600.0,24.3904,24.415,24.3248,24.333,54600.0
2009-05-04 12:20:00,29.69,29.7,29.55,29.56,53400.0,24.333,24.3412,24.2183,24.2265,53400.0
2009-05-04 12:30:00,29.57,29.66,29.53,29.6,27600.0,24.2347,24.3084,24.2019,24.2592,27600.0
2009-05-04 12:40:00,29.59,29.68,29.57,29.64,21400.0,24.251,24.3248,24.2347,24.292,21400.0
2009-05-04 12:50:00,29.65,29.65,29.52,29.52,23800.0,24.3002,24.3002,24.1937,24.1937,23800.0
2009-05-04 13:00:00,29.53,29.58,29.49,29.54,31700.0,24.2019,24.2429,24.1691,24.2101,31700.0
2009-05-04 13:10:00,29.54,29.57,29.45,29.48,23600.0,24.2101,24.2347,24.1363,24.1609,23600.0
2009-05-04 13:20:00,29.48,29.61,29.48,29.53,14900.0,24.1609,24.2674,24.1609,24.2019,14900.0
2009-05-04 13:30:00,29.54,29.67,29.53,29.62,23200.0,24.2101,24.3166,24.2019,24.2756,23200.0
2009-05-04 13:40:00,29.64,29.65,29.53,29.54,35000.0,24.292,24.3002,24.2019,24.2101,35000.0
2009-05-04 13:50:00,29.55,29.59,29.48,29.54,30200.0,24.2183,24.251,24.1609,24.2101,30200.0
2009-05-04 14:00:00,29.55,29.6,29.42,29.45,51200.0,24.2183,24.2592,24.1117,24.1363,51200.0
2009-05-04 14:10:00,29.45,29.53,29.44,29.52,30100.0,24.1363,24.2019,24.1281,24.1937,30100.0
2009-05-04 14:20:00,29.52,29.61,29.45,29.59,32900.0,24.1937,24.2674,24.1363,24.251,32900.0
2009-05-04 14:30:00,29.59,29.63,29.53,29.55,44600.0,24.251,24.2838,24.2019,24.2183,44600.0
2009-05-04 14:40:00,29.56,29.66,29.51,29.65,51600.0,24.2265,24.3084,24.1855,24.3002,51600.0
2009-05-04 14:50:00,29.63,29.66,29.6,29.62,76600.0,24.2838,24.3084,24.2592,24.2756,76600.0
2009-05-04 15:00:00,29.62,29.78,29.62,29.67,78000.0,24.2756,24.4068,24.2756,24.3166,78000.0
2009-05-04 15:10:00,29.7,29.84,29.67,29.84,84000.0,24.3412,24.4559,24.3166,24.4559,84000.0
2009-05-04 15:20:00,29.84,29.86,29.71,29.78,73700.0,24.4559,24.4723,24.3494,24.4068,73700.0
2009-05-04 15:30:00,29.77,29.87,29.77,29.84,143500.0,24.3986,24.4805,24.3986,24.4559,143500.0
2009-05-04 15:40:00,29.85,30.0,29.85,29.99,247000.0,24.4641,24.5871,24.4641,24.5789,247000.0
2009-05-04 15:50:00,29.99,30.39,29.96,30.36,795200.0,24.5789,24.9067,24.5543,24.8821,795200.0
2009-05-05 09:30:00,30.04,30.88,29.9,30.88,125100.0,24.6199,25.3083,24.5051,25.3083,125100.0
2009-05-05 09:40:00,30.87,30.88,30.45,30.64,59200.0,25.3001,25.3083,24.9559,25.1116,59200.0
2009-05-05 09:50:00,30.6,30.82,30.53,30.81,112400.0,25.0788,25.2591,25.0214,25.2509,112400.0
2009-05-05 10:00:00,30.81,31.38,30.75,31.34,140600.0,25.2509,25.7181,25.2017,25.6853,140600.0
2009-05-05 10:10:00,31.34,31.59,31.29,31.54,94100.0,25.6853,25.8902,25.6443,25.8492,94100.0
2009-05-05 10:20:00,31.53,31.79,31.5,31.78,132400.0,25.841,26.0541,25.8164,26.0459,132400.0
2009-05-05 10:30:00,31.77,31.78,31.69,31.7,180300.0,26.0377,26.0459,25.9721,25.9803,180300.0
2009-05-05 10:40:00,31.71,31.72,31.46,31.63,161900.0,25.9885,25.9967,25.7836,25.923,161900.0
2009-05-05 10:50:00,31.62,31.68,31.6,31.61,100100.0,25.9148,25.9639,25.8984,25.9066,100100.0
2009-05-05 11:00:00,31.6,31.79,31.6,31.7,97300.0,25.8984,26.0541,25.8984,25.9803,97300.0
2009-05-05 11:10:00,31.72,31.75,31.59,31.62,95400.0,25.9967,26.0213,25.8902,25.9148,95400.0
2009-05-05 11:20:00,31.62,31.67,31.57,31.64,46000.0,25.9148,25.9558,25.8738,25.9312,46000.0
2009-05-05 11:30:00,31.63,31.74,31.6,31.66,139900.0,25.923,26.0131,25.8984,25.9476,139900.0
2009-05-05 11:40:00,31.65,31.72,31.6,31.68,71200.0,25.9394,25.9967,25.8984,25.9639,71200.0
2009-05-05 11:50:00,31.67,31.74,31.66,31.69,76500.0,25.9558,26.0131,25.9476,25.9721,76500.0
2009-05-05 12:00:00,31.69,31.7,31.63,31.66,30400.0,25.9721,25.9803,25.923,25.9476,30400.0
2009-05-05 12:10:00,31.69,31.71,31.57,31.6,36300.0,25.9721,25.9885,25.8738,25.8984,36300.0
2009-05-05 12:20:00,31.61,31.66,31.53,31.6,49100.0,25.9066,25.9476,25.841,25.8984,49100.0
2009-05-05 12:30:00,31.61,31.62,31.43,31.49,61800.0,25.9066,25.9148,25.7591,25.8082,61800.0
2009-05-05 12:40:00,31.5,31.55,31.45,31.55,64200.0,25.8164,25.8574,25.7754,25.8574,64200.0
2009-05-05 12:50:00,31.55,31.58,31.43,31.51,97700.0,25.8574,25.882,25.7591,25.8246,97700.0
2009-05-05 13:00:00,31.51,31.54,31.51,31.51,51100.0,25.8246,25.8492,25.8246,25.8246,51100.0
2009-05-05 13:10:00,31.5,31.52,31.46,31.5,70000.0,25.8164,25.8328,25.7836,25.8164,70000.0
2009-05-05 13:20:00,31.51,31.51,31.4,31.41,34200.0,25.8246,25.8246,25.7345,25.7427,34200.0
2009-05-05 13:30:00,31.4,31.43,31.32,31.41,30200.0,25.7345,25.7591,25.6689,25.7427,30200.0
2009-05-05 13:40:00,31.41,31.43,31.25,31.35,43700.0,25.7427,25.7591,25.6115,25.6935,43700.0
2009-05-05 13:50:00,31.36,31.43,31.36,31.4,29100.0,25.7017,25.7591,25.7017,25.7345,29100.0
2009-05-05 14:00:00,31.41,31.44,31.37,31.42,51600.0,25.7427,25.7672,25.7099,25.7509,51600.0
2009-05-05 14:10:00,31.42,31.5,31.41,31.41,38300.0,25.7509,25.8164,25.7427,25.7427,38300.0
2009-05-05 14:20:00,31.41,31.44,31.22,31.27,43200.0,25.7427,25.7672,25.5869,25.6279,43200.0
2009-05-05 14:30:00,31.26,31.43,31.24,31.4,31100.0,25.6197,25.7591,25.6033,25.7345,31100.0
2009-05-05 14:40:00,31.41,31.5,31.39,31.5,31000.0,25.7427,25.8164,25.7263,25.8164,31000.0
2009-05-05 14:50:00,31.5,31.5,31.44,31.44,44500.0,25.8164,25.8164,25.7672,25.7672,44500.0
2009-05-05 15:00:00,31.44,31.51,31.4,31.44,96100.0,25.7672,25.8246,25.7345,25.7672,96100.0
2009-05-05 15:10:00,31.45,31.49,31.35,31.47,57000.0,25.7754,25.8082,25.6935,25.7918,57000.0
2009-05-05 15:20:00,31.47,31.49,31.4,31.4,84500.0,25.7918,25.8082,25.7345,25.7345,84500.0
2009-05-05 15:30:00,31.41,31.48,31.31,31.36,211600.0,25.7427,25.8,25.6607,25.7017,211600.0
2009-05-05 15:40:00,31.36,31.46,31.33,31.4,232400.0,25.7017,25.7836,25.6771,25.7345,232400.0
2009-05-05 15:50:00,31.4,31.44,31.18,31.2,444600.0,25.7345,25.7672,25.5542,25.5706,444600.0
2009-05-06 09:30:00,31.47,31.57,31.15,31.47,91300.0,25.7918,25.8738,25.5296,25.7918,91300.0
2009-05-06 09:40:00,31.46,31.5,31.29,31.4,207700.0,25.7836,25.8164,25.6443,25.7345,207700.0
2009-05-06 09:50:00,31.38,31.5,31.32,31.36,108600.0,25.7181,25.8164,25.6689,25.7017,108600.0
2009-05-06 10:00:00,31.35,31.36,31.02,31.27,143300.0,25.6935,25.7017,25.423,25.6279,143300.0
2009-05-06 10:10:00,31.28,31.49,31.27,31.4,100400.0,25.6361,25.8082,25.6279,25.7345,100400.0
2009-05-06 10:20:00,31.43,31.44,31.23,31.23,67700.0,25.7591,25.7672,25.5951,25.5951,67700.0
2009-05-06 10:30:00,31.25,31.5,31.23,31.44,62200.0,25.6115,25.8164,25.5951,25.7672,62200.0
2009-05-06 10:40:00,31.43,31.46,31.25,31.27,44300.0,25.7591,25.7836,25.6115,25.6279,44300.0
2009-05-06 10:50:00,31.25,31.37,31.1,31.3,82400.0,25.6115,25.7099,25.4886,25.6525,82400.0
2009-05-06 11:00:00,31.29,31.3,31.16,31.24,56700.0,25.6443,25.6525,25.5378,25.6033,56700.0
2009-05-06 11:10:00,31.25,31.3,31.0,31.04,64800.0,25.6115,25.6525,25.4066,25.4394,64800.0
2009-05-06 11:20:00,31.04,31.09,30.97,31.08,43300.0,25.4394,25.4804,25.3821,25.4722,43300.0
2009-05-06 11:30:00,31.08,31.2,31.06,31.2,33100.0,25.4722,25.5706,25.4558,25.5706,33100.0
2009-05-06 11:40:00,31.2,31.25,31.15,31.15,44200.0,25.5706,25.6115,25.5296,25.5296,44200.0
2009-05-06 11:50:00,31.14,31.22,31.06,31.2,32900.0,25.5214,25.5869,25.4558,25.5706,32900.0
2009-05-06 12:00:00,31.2,31.26,31.14,31.16,26900.0,25.5706,25.6197,25.5214,25.5378,26900.0
2009-05-06 12:10:00,31.18,31.22,31.03,31.05,68000.0,25.5542,25.5869,25.4312,25.4476,68000.0
2009-05-06 12:20:00,31.05,31.12,31.02,31.09,45500.0,25.4476,25.505,25.423,25.4804,45500.0
2009-05-06 12:30:00,31.09,31.1,30.89,30.89,36900.0,25.4804,25.4886,25.3165,25.3165,36900.0
2009-05-06 12:40:00,30.91,30.97,30.9,30.97,18300.0,25.3329,25.3821,25.3247,25.3821,18300.0
2009-05-06 12:50:00,30.98,31.04,30.86,30.91,25700.0,25.3902,25.4394,25.2919,25.3329,25700.0
2009-05-06 13:00:00,30.9,30.93,30.81,30.82,36900.0,25.3247,25.3493,25.2509,25.2591,36900.0
2009-05-06 13:10:00,30.81,30.84,30.77,30.84,43800.0,25.2509,25.2755,25.2181,25.2755,43800.0
2009-05-06 13:20:00,30.83,30.94,30.8,30.89,50100.0,25.2673,25.3575,25.2427,25.3165,50100.0
2009-05-06 13:30:00,30.89,30.98,30.78,30.91,39900.0,25.3165,25.3902,25.2263,25.3329,39900.0
2009-05-06 13:40:00,30.93,31.09,30.9,31.04,65500.0,25.3493,25.4804,25.3247,25.4394,65500.0
2009-05-06 13:50:00,31.05,31.22,31.04,31.18,142000.0,25.4476,25.5869,25.4394,25.5542,142000.0
2009-05-06 14:00:00,31.19,31.28,31.13,31.25,172100.0,25.5624,25.6361,25.5132,25.6115,172100.0
2009-05-06 14:10:00,31.25,31.36,31.25,31.3,79200.0,25.6115,25.7017,25.6115,25.6525,79200.0
2009-05-06 14:20:00,31.32,31.46,31.31,31.41,246600.0,25.6689,25.7836,25.6607,25.7427,246600.0
2009-05-06 14:30:00,31.4,31.44,31.28,31.31,189400.0,25.7345,25.7672,25.6361,25.6607,189400.0
2009-05-06 14:40:00,31.32,31.33,31.14,31.28,108600.0,25.6689,25.6771,25.5214,25.6361,108600.0
2009-05-06 14:50:00,31.28,31.33,31.08,31.09,120200.0,25.6361,25.6771,25.4722,25.4804,120200.0
2009-05-06 15:00:00,31.1,31.19,31.03,31.18,226700.0,25.4886,25.5624,25.4312,25.5542,226700.0
2009-05-06 15:10:00,31.17,31.2,31.08,31.11,163900.0,25.546,25.5706,25.4722,25.4968,163900.0
2009-05-06 15:20:00,31.11,31.13,30.91,31.06,283100.0,25.4968,25.5132,25.3329,25.4558,283100.0
2009-05-06 15:30:00,31.06,31.23,30.99,31.04,207200.0,25.4558,25.5951,25.3984,25.4394,207200.0
2009-05-06 15:40:00,31.03,31.16,31.0,31.14,416200.0,25.4312,25.5378,25.4066,25.5214,416200.0
2009-05-06 15:50:00,31.15,31.22,30.98,31.07,727300.0,25.5296,25.5869,25.3902,25.464,727300.0
2009-05-07 09:30:00,31.78,31.78,30.97,31.23,76000.0,26.0459,26.0459,25.3821,25.5951,76000.0
2009-05-07 09:40:00,31.25,31.31,30.79,30.8,120600.0,25.6115,25.6607,25.2345,25.2427,120600.0
2009-05-07 09:50:00,30.82,31.05,30.73,30.93,100300.0,25.2591,25.4476,25.1854,25.3493,100300.0
2009-05-07 10:00:00,30.93,31.04,30.67,30.82,148700.0,25.3493,25.4394,25.1362,25.2591,148700.0
2009-05-07 10:10:00,30.82,31.05,30.73,30.95,113000.0,25.2591,25.4476,25.1854,25.3657,113000.0
2009-05-07 10:20:00,30.96,30.97,30.52,30.62,147500.0,25.3739,25.3821,25.0132,25.0952,147500.0
2009-05-07 10:30:00,30.61,30.87,30.54,30.85,99800.0,25.087,25.3001,25.0296,25.2837,99800.0
2009-05-07 10:40:00,30.84,30.86,30.66,30.72,55800.0,25.2755,25.2919,25.128,25.1772,55800.0
2009-05-07 10:50:00,30.71,30.72,30.66,30.68,86000.0,25.169,25.1772,25.128,25.1444,86000.0
2009-05-07 11:00:00,30.67,30.71,30.52,30.54,60300.0,25.1362,25.169,25.0132,25.0296,60300.0
2009-05-07 11:10:00,30.53,30.61,30.29,30.43,121700.0,25.0214,25.087,24.8247,24.9395,121700.0
2009-05-07 11:20:00,30.42,30.54,30.4,30.53,73200.0,24.9313,25.0296,24.9149,25.0214,73200.0
2009-05-07 11:30:00,30.52,30.53,30.38,30.4,65400.0,25.0132,25.0214,24.8985,24.9149,65400.0
2009-05-07 11:40:00,30.4,30.49,30.25,30.26,64000.0,24.9149,24.9887,24.792,24.8002,64000.0
2009-05-07 11:50:00,30.25,30.35,30.23,30.25,87200.0,24.792,24.8739,24.7756,24.792,87200.0
2009-05-07 12:00:00,30.26,30.3,30.13,30.14,48900.0,24.8002,24.8329,24.6936,24.7018,48900.0
2009-05-07 12:10:00,30.15,30.19,30.08,30.14,59100.0,24.71,24.7428,24.6526,24.7018,59100.0
2009-05-07 12:20:00,30.12,30.25,30.11,30.15,60900.0,24.6854,24.792,24.6772,24.71,60900.0
2009-05-07 12:30:00,30.13,30.22,30.13,30.19,38500.0,24.6936,24.7674,24.6936,24.7428,38500.0
2009-05-07 12:40:00,30.18,30.36,30.18,30.25,60600.0,24.7346,24.8821,24.7346,24.792,60600.0
2009-05-07 12:50:00,30.25,30.27,30.16,30.19,44600.0,24.792,24.8084,24.7182,24.7428,44600.0
2009-05-07 13:00:00,30.19,30.2,30.08,30.12,105200.0,24.7428,24.751,24.6526,24.6854,105200.0
2009-05-07 13:10:00,30.12,30.16,29.92,29.99,79800.0,24.6854,24.7182,24.5215,24.5789,79800.0
2009-05-07 13:20:00,29.99,30.07,29.88,29.91,71200.0,24.5789,24.6444,24.4887,24.5133,71200.0
2009-05-07 13:30:00,29.91,29.94,29.76,29.77,68400.0,24.5133,24.5379,24.3904,24.3986,68400.0
2009-05-07 13:40:00,29.77,29.77,29.69,29.76,52900.0,24.3986,24.3986,24.333,24.3904,52900.0
2009-05-07 13:50:00,29.75,29.82,29.7,29.79,117900.0,24.3822,24.4395,24.3412,24.415,117900.0
2009-05-07 14:00:00,29.78,29.8,29.65,29.71,131400.0,24.4068,24.4232,24.3002,24.3494,131400.0
2009-05-07 14:10:00,29.71,29.78,29.58,29.72,108200.0,24.3494,24.4068,24.2429,24.3576,108200.0
2009-05-07 14:20:00,29.7,29.88,29.68,29.86,76900.0,24.3412,24.4887,24.3248,24.4723,76900.0
2009-05-07 14:30:00,29.86,29.86,29.61,29.65,81600.0,24.4723,24.4723,24.2674,24.3002,81600.0
2009-05-07 14:40:00,29.64,29.66,29.55,29.65,77900.0,24.292,24.3084,24.2183,24.3002,77900.0
2009-05-07 14:50:00,29.65,29.72,29.53,29.56,108900.0,24.3002,24.3576,24.2019,24.2265,108900.0
2009-05-07 15:00:00,29.56,29.73,29.48,29.59,113200.0,24.2265,24.3658,24.1609,24.251,113200.0
2009-05-07 15:10:00,29.6,29.65,29.53,29.65,104300.0,24.2592,24.3002,24.2019,24.3002,104300.0
2009-05-07 15:20:00,29.65,29.8,29.59,29.7,117900.0,24.3002,24.4232,24.251,24.3412,117900.0
2009-05-07 15:30:00,29.69,29.73,29.47,29.57,165100.0,24.333,24.3658,24.1527,24.2347,165100.0
2009-05-07 15:40:00,29.56,29.7,29.52,29.59,282900.0,24.2265,24.3412,24.1937,24.251,282900.0
2009-05-07 15:50:00,29.59,29.68,29.45,29.67,523300.0,24.251,24.3248,24.1363,24.3166,523300.0
2009-05-08 09:30:00,30.45,30.59,30.13,30.59,74100.0,24.9559,25.0706,24.6936,25.0706,74100.0
2009-05-08 09:40:00,30.65,30.88,30.53,30.68,85000.0,25.1198,25.3083,25.0214,25.1444,85000.0
2009-05-08 09:50:00,30.67,30.74,30.46,30.65,79200.0,25.1362,25.1936,24.9641,25.1198,79200.0
2009-05-08 10:00:00,30.65,30.71,30.38,30.57,72600.0,25.1198,25.169,24.8985,25.0542,72600.0
2009-05-08 10:10:00,30.56,30.57,30.09,30.23,69300.0,25.046,25.0542,24.6608,24.7756,69300.0
2009-05-08 10:20:00,30.25,30.27,29.93,30.0,72000.0,24.792,24.8084,24.5297,24.5871,72000.0
2009-05-08 10:30:00,30.0,30.11,29.89,30.11,74000.0,24.5871,24.6772,24.4969,24.6772,74000.0
2009-05-08 10:40:00,30.11,30.2,30.02,30.07,58900.0,24.6772,24.751,24.6035,24.6444,58900.0
2009-05-08 10:50:00,30.07,30.09,29.9,29.92,78800.0,24.6444,24.6608,24.5051,24.5215,78800.0
2009-05-08 11:00:00,29.93,30.27,29.93,30.23,28400.0,24.5297,24.8084,24.5297,24.7756,28400.0
2009-05-08 11:10:00,30.22,30.39,30.13,30.35,39400.0,24.7674,24.9067,24.6936,24.8739,39400.0
2009-05-08 11:20:00,30.35,30.42,30.28,30.37,37700.0,24.8739,24.9313,24.8165,24.8903,37700.0
2009-05-08 11:30:00,30.36,30.42,30.28,30.32,34400.0,24.8821,24.9313,24.8165,24.8493,34400.0
2009-05-08 11:40:00,30.33,30.42,30.3,30.32,24900.0,24.8575,24.9313,24.8329,24.8493,24900.0
2009-05-08 11:50:00,30.32,30.4,30.3,30.31,31100.0,24.8493,24.9149,24.8329,24.8411,31100.0
2009-05-08 12:00:00,30.3,30.44,30.19,30.39,175200.0,24.8329,24.9477,24.7428,24.9067,175200.0
2009-05-08 12:10:00,30.39,30.41,30.33,30.39,44600.0,24.9067,24.9231,24.8575,24.9067,44600.0
2009-05-08 12:20:00,30.39,30.4,30.26,30.3,33500.0,24.9067,24.9149,24.8002,24.8329,33500.0
2009-05-08 12:30:00,30.3,30.38,30.3,30.38,38000.0,24.8329,24.8985,24.8329,24.8985,38000.0
2009-05-08 12:40:00,30.38,30.41,30.3,30.3,44500.0,24.8985,24.9231,24.8329,24.8329,44500.0
2009-05-08 12:50:00,30.3,30.53,30.27,30.5,39000.0,24.8329,25.0214,24.8084,24.9969,39000.0
2009-05-08 13:00:00,30.51,30.57,30.44,30.51,39500.0,25.0051,25.0542,24.9477,25.0051,39500.0
2009-05-08 13:10:00,30.51,30.58,30.48,30.54,36200.0,25.0051,25.0624,24.9805,25.0296,36200.0
2009-05-08 13:20:00,30.54,30.63,30.53,30.57,81000.0,25.0296,25.1034,25.0214,25.0542,81000.0
2009-05-08 13:30:00,30.55,30.62,30.44,30.59,76500.0,25.0378,25.0952,24.9477,25.0706,76500.0
2009-05-08 13:40:00,30.6,30.66,30.53,30.64,115100.0,25.0788,25.128,25.0214,25.1116,115100.0
2009-05-08 13:50:00,30.65,30.71,30.57,30.58,64400.0,25.1198,25.169,25.0542,25.0624,64400.0
2009-05-08 14:00:00,30.59,30.78,30.58,30.75,52400.0,25.0706,25.2263,25.0624,25.2017,52400.0
2009-05-08 14:10:00,30.76,30.99,30.74,30.96,65600.0,25.2099,25.3984,25.1936,25.3739,65600.0
2009-05-08 14:20:00,30.95,31.02,30.88,30.89,113800.0,25.3657,25.423,25.3083,25.3165,113800.0
2009-05-08 14:30:00,30.89,31.09,30.88,31.07,142300.0,25.3165,25.4804,25.3083,25.464,142300.0
2009-05-08 14:40:00,31.07,31.14,30.98,31.1,79600.0,25.464,25.5214,25.3902,25.4886,79600.0
2009-05-08 14:50:00,31.12,31.14,31.06,31.11,61900.0,25.505,25.5214,25.4558,25.4968,61900.0
2009-05-08 15:00:00,31.11,31.21,31.1,31.1,139200.0,25.4968,25.5787,25.4886,25.4886,139200.0
2009-05-08 15:10:00,31.1,31.1,30.81,30.98,99100.0,25.4886,25.4886,25.2509,25.3902,99100.0
2009-05-08 15:20:00,30.99,31.04,30.96,30.96,85900.0,25.3984,25.4394,25.3739,25.3739,85900.0
2009-05-08 15:30:00,30.97,31.02,30.88,30.97,104200.0,25.3821,25.423,25.3083,25.3821,104200.0
2009-05-08 15:40:00,30.95,31.11,30.93,31.08,221700.0,25.3657,25.4968,25.3493,25.4722,221700.0
2009-05-08 15:50:00,31.08,31.23,30.86,31.22,445300.0,25.4722,25.5951,25.2919,25.5869,445300.0
2009-05-11 09:30:00,30.49,30.84,30.38,30.53,58200.0,24.9887,25.2755,24.8985,25.0214,58200.0
2009-05-11 09:40:00,30.53,30.6,30.09,30.26,55700.0,25.0214,25.0788,24.6608,24.8002,55700.0
2009-05-11 09:50:00,30.27,30.61,30.25,30.59,46600.0,24.8084,25.087,24.792,25.0706,46600.0
2009-05-11 10:00:00,30.58,30.62,30.42,30.6,50600.0,25.0624,25.0952,24.9313,25.0788,50600.0
2009-05-11 10:10:00,30.61,30.63,30.45,30.63,68800.0,25.087,25.1034,24.9559,25.1034,68800.0
2009-05-11 10:20:00,30.63,30.79,30.6,30.75,49500.0,25.1034,25.2345,25.0788,25.2017,49500.0
2009-05-11 10:30:00,30.76,31.2,30.73,31.15,131000.0,25.2099,25.5706,25.1854,25.5296,131000.0
2009-05-11 10:40:00,31.16,31.54,31.16,31.52,93400.0,25.5378,25.8492,25.5378,25.8328,93400.0
2009-05-11 10:50:00,31.5,31.64,31.45,31.59,108100.0,25.8164,25.9312,25.7754,25.8902,108100.0
2009-05-11 11:00:00,31.59,31.65,31.41,31.44,51200.0,25.8902,25.9394,25.7427,25.7672,51200.0
2009-05-11 11:10:00,31.44,31.44,31.33,31.33,68900.0,25.7672,25.7672,25.6771,25.6771,68900.0
2009-05-11 11:20:00,31.36,31.36,31.17,31.17,25200.0,25.7017,25.7017,25.546,25.546,25200.0
2009-05-11 11:30:00,31.18,31.32,31.03,31.29,59500.0,25.5542,25.6689,25.4312,25.6443,59500.0
2009-05-11 11:40:00,31.29,31.47,31.27,31.43,37500.0,25.6443,25.7918,25.6279,25.7591,37500.0
2009-05-11 11:50:00,31.43,31.47,31.32,31.33,56400.0,25.7591,25.7918,25.6689,25.6771,56400.0
2009-05-11 12:00:00,31.32,31.4,31.25,31.4,36000.0,25.6689,25.7345,25.6115,25.7345,36000.0
2009-05-11 12:10:00,31.38,31.48,31.37,31.48,37000.0,25.7181,25.8,25.7099,25.8,37000.0
2009-05-11 12:20:00,31.49,31.57,31.25,31.57,102500.0,25.8082,25.8738,25.6115,25.8738,102500.0
2009-05-11 12:30:00,31.56,31.66,31.52,31.57,67700.0,25.8656,25.9476,25.8328,25.8738,67700.0
2009-05-11 12:40:00,31.57,31.59,31.49,31.49,42600.0,25.8738,25.8902,25.8082,25.8082,42600.0
2009-05-11 12:50:00,31.49,31.5,31.38,31.38,29700.0,25.8082,25.8164,25.7181,25.7181,29700.0
2009-05-11 13:00:00,31.37,31.5,31.3,31.48,44600.0,25.7099,25.8164,25.6525,25.8,44600.0
2009-05-11 13:10:00,31.49,31.71,31.49,31.68,47500.0,25.8082,25.9885,25.8082,25.9639,47500.0
2009-05-11 13:20:00,31.67,31.67,31.47,31.47,29300.0,25.9558,25.9558,25.7918,25.7918,29300.0
2009-05-11 13:30:00,31.47,31.64,31.43,31.62,42900.0,25.7918,25.9312,25.7591,25.9148,42900.0
2009-05-11 13:40:00,31.61,31.61,31.51,31.6,22600.0,25.9066,25.9066,25.8246,25.8984,22600.0
2009-05-11 13:50:00,31.58,31.59,31.45,31.48,18200.0,25.882,25.8902,25.7754,25.8,18200.0
2009-05-11 14:00:00,31.48,31.49,31.37,31.43,22300.0,25.8,25.8082,25.7099,25.7591,22300.0
2009-05-11 14:10:00,31.42,31.43,31.38,31.4,24400.0,25.7509,25.7591,25.7181,25.7345,24400.0
2009-05-11 14:20:00,31.42,31.46,31.36,31.46,24600.0,25.7509,25.7836,25.7017,25.7836,24600.0
2009-05-11 14:30:00,31.46,31.53,31.38,31.4,36400.0,25.7836,25.841,25.7181,25.7345,36400.0
2009-05-11 14:40:00,31.41,31.5,31.38,31.49,32700.0,25.7427,25.8164,25.7181,25.8082,32700.0
2009-05-11 14:50:00,31.52,31.56,31.43,31.45,19200.0,25.8328,25.8656,25.7591,25.7754,19200.0
2009-05-11 15:00:00,31.45,31.47,31.34,31.37,27800.0,25.7754,25.7918,25.6853,25.7099,27800.0
2009-05-11 15:10:00,31.37,31.44,31.32,31.32,42400.0,25.7099,25.7672,25.6689,25.6689,42400.0
2009-05-11 15:20:00,31.33,31.34,31.17,31.29,60300.0,25.6771,25.6853,25.546,25.6443,60300.0
2009-05-11 15:30:00,31.27,31.28,31.16,31.18,67300.0,25.6279,25.6361,25.5378,25.5542,67300.0
2009-05-11 15:40:00,31.18,31.2,31.05,31.08,171500.0,25.5542,25.5706,25.4476,25.4722,171500.0
2009-05-11 15:50:00,31.07,31.2,30.88,31.04,424800.0,25.464,25.5706,25.3083,25.4394,424800.0
2009-05-12 09:30:00,31.17,31.54,30.85,30.96,71000.0,25.546,25.8492,25.2837,25.3739,71000.0
2009-05-12 09:40:00,30.91,30.93,30.64,30.65,67600.0,25.3329,25.3493,25.1116,25.1198,67600.0
2009-05-12 09:50:00,30.63,30.73,30.43,30.59,81200.0,25.1034,25.1854,24.9395,25.0706,81200.0
2009-05-12 10:00:00,30.59,30.59,30.29,30.36,68000.0,25.0706,25.0706,24.8247,24.8821,68000.0
2009-05-12 10:10:00,30.33,30.34,30.2,30.25,61300.0,24.8575,24.8657,24.751,24.792,61300.0
2009-05-12 10:20:00,30.26,30.38,30.22,30.31,79300.0,24.8002,24.8985,24.7674,24.8411,79300.0
2009-05-12 10:30:00,30.26,30.26,30.06,30.21,55700.0,24.8002,24.8002,24.6362,24.7592,55700.0
2009-05-12 10:40:00,30.2,30.28,30.14,30.2,118500.0,24.751,24.8165,24.7018,24.751,118500.0
2009-05-12 10:50:00,30.18,30.21,30.02,30.14,66400.0,24.7346,24.7592,24.6035,24.7018,66400.0
2009-05-12 11:00:00,30.15,30.16,30.02,30.06,34700.0,24.71,24.7182,24.6035,24.6362,34700.0
2009-05-12 11:10:00,30.05,30.17,30.0,30.03,43600.0,24.628,24.7264,24.5871,24.6117,43600.0
2009-05-12 11:20:00,30.01,30.06,29.96,30.04,66000.0,24.5953,24.6362,24.5543,24.6199,66000.0
2009-05-12 11:30:00,30.04,30.11,29.98,30.0,42800.0,24.6199,24.6772,24.5707,24.5871,42800.0
2009-05-12 11:40:00,29.99,30.01,29.93,29.95,101100.0,24.5789,24.5953,24.5297,24.5461,101100.0
2009-05-12 11:50:00,29.95,30.1,29.94,30.08,54300.0,24.5461,24.669,24.5379,24.6526,54300.0
2009-05-12 12:00:00,30.08,30.14,29.99,29.99,65100.0,24.6526,24.7018,24.5789,24.5789,65100.0
2009-05-12 12:10:00,30.0,30.01,29.88,29.88,77900.0,24.5871,24.5953,24.4887,24.4887,77900.0
2009-05-12 12:20:00,29.89,29.89,29.82,29.89,42300.0,24.4969,24.4969,24.4395,24.4969,42300.0
2009-05-12 12:30:00,29.87,29.9,29.79,29.84,37000.0,24.4805,24.5051,24.415,24.4559,37000.0
2009-05-12 12:40:00,29.83,29.85,29.75,29.8,41600.0,24.4477,24.4641,24.3822,24.4232,41600.0
2009-05-12 12:50:00,29.78,29.79,29.61,29.62,37500.0,24.4068,24.415,24.2674,24.2756,37500.0
2009-05-12 13:00:00,29.63,29.77,29.63,29.74,35900.0,24.2838,24.3986,24.2838,24.374,35900.0
2009-05-12 13:10:00,29.75,29.84,29.74,29.84,33000.0,24.3822,24.4559,24.374,24.4559,33000.0
2009-05-12 13:20:00,29.84,29.92,29.84,29.84,65100.0,24.4559,24.5215,24.4559,24.4559,65100.0
2009-05-12 13:30:00,29.83,29.92,29.79,29.9,54100.0,24.4477,24.5215,24.415,24.5051,54100.0
2009-05-12 13:40:00,29.91,29.97,29.79,29.81,55300.0,24.5133,24.5625,24.415,24.4314,55300.0
2009-05-12 13:50:00,29.81,29.9,29.79,29.86,37600.0,24.4314,24.5051,24.415,24.4723,37600.0
2009-05-12 14:00:00,29.86,29.91,29.77,29.9,47200.0,24.4723,24.5133,24.3986,24.5051,47200.0
2009-05-12 14:10:00,29.9,29.9,29.83,29.9,72000.0,24.5051,24.5051,24.4477,24.5051,72000.0
2009-05-12 14:20:00,29.9,29.97,29.78,29.8,110300.0,24.5051,24.5625,24.4068,24.4232,110300.0
2009-05-12 14:30:00,29.79,29.92,29.77,29.9,96400.0,24.415,24.5215,24.3986,24.5051,96400.0
2009-05-12 14:40:00,29.9,30.01,29.88,29.91,95000.0,24.5051,24.5953,24.4887,24.5133,95000.0
2009-05-12 14:50:00,29.91,30.09,29.88,30.04,130800.0,24.5133,24.6608,24.4887,24.6199,130800.0
2009-05-12 15:00:00,30.03,30.21,30.03,30.1,130600.0,24.6117,24.7592,24.6117,24.669,130600.0
2009-05-12 15:10:00,30.1,30.12,29.97,30.03,105400.0,24.669,24.6854,24.5625,24.6117,105400.0
2009-05-12 15:20:00,30.03,30.23,29.97,30.13,149400.0,24.6117,24.7756,24.5625,24.6936,149400.0
2009-05-12 15:30:00,30.13,30.15,29.96,30.06,119300.0,24.6936,24.71,24.5543,24.6362,119300.0
2009-05-12 15:40:00,30.06,30.06,29.85,29.97,151200.0,24.6362,24.6362,24.4641,24.5625,151200.0
2009-05-12 15:50:00,29.97,30.04,29.84,29.98,278800.0,24.5625,24.6199,24.4559,24.5707,278800.0
2009-05-13 09:30:00,29.35,29.39,28.4,28.46,204400.0,24.0544,24.0871,23.2758,23.3249,204400.0
2009-05-13 09:40:00,28.45,28.61,28.34,28.55,166300.0,23.3167,23.4479,23.2266,23.3987,166300.0
2009-05-13 09:50:00,28.55,28.69,28.54,28.6,147900.0,23.3987,23.5134,23.3905,23.4397,147900.0
2009-05-13 10:00:00,28.6,28.61,28.42,28.48,97900.0,23.4397,23.4479,23.2922,23.3413,97900.0
2009-05-13 10:10:00,28.48,28.62,28.47,28.59,219900.0,23.3413,23.4561,23.3331,23.4315,219900.0
2009-05-13 10:20:00,28.6,28.62,28.39,28.57,107000.0,23.4397,23.4561,23.2676,23.4151,107000.0
2009-05-13 10:30:00,28.57,28.6,28.41,28.46,85600.0,23.4151,23.4397,23.284,23.3249,85600.0
2009-05-13 10:40:00,28.44,28.44,28.22,28.36,79700.0,23.3085,23.3085,23.1282,23.243,79700.0
2009-05-13 10:50:00,28.35,28.42,28.31,28.32,98500.0,23.2348,23.2922,23.202,23.2102,98500.0
2009-05-13 11:00:00,28.32,28.36,28.25,28.28,77400.0,23.2102,23.243,23.1528,23.1774,77400.0
2009-05-13 11:10:00,28.28,28.34,28.23,28.26,111700.0,23.1774,23.2266,23.1364,23.161,111700.0
2009-05-13 11:20:00,28.26,28.3,28.24,28.28,54900.0,23.161,23.1938,23.1446,23.1774,54900.0
2009-05-13 11:30:00,28.27,28.3,28.21,28.24,61800.0,23.1692,23.1938,23.12,23.1446,61800.0
2009-05-13 11:40:00,28.24,28.27,28.2,28.24,53800.0,23.1446,23.1692,23.1118,23.1446,53800.0
2009-05-13 11:50:00,28.25,28.31,28.25,28.25,52300.0,23.1528,23.202,23.1528,23.1528,52300.0
2009-05-13 12:00:00,28.22,28.35,28.2,28.33,74400.0,23.1282,23.2348,23.1118,23.2184,74400.0
2009-05-13 12:10:00,28.33,28.42,28.27,28.29,62400.0,23.2184,23.2922,23.1692,23.1856,62400.0
2009-05-13 12:20:00,28.29,28.32,28.25,28.32,23600.0,23.1856,23.2102,23.1528,23.2102,23600.0
2009-05-13 12:30:00,28.32,28.32,28.24,28.3,28800.0,23.2102,23.2102,23.1446,23.1938,28800.0
2009-05-13 12:40:00,28.3,28.32,28.2,28.22,65700.0,23.1938,23.2102,23.1118,23.1282,65700.0
2009-05-13 12:50:00,28.21,28.24,28.2,28.21,28500.0,23.12,23.1446,23.1118,23.12,28500.0
2009-05-13 13:00:00,28.21,28.24,28.18,28.2,54000.0,23.12,23.1446,23.0955,23.1118,54000.0
2009-05-13 13:10:00,28.19,28.25,28.18,28.24,30800.0,23.1037,23.1528,23.0955,23.1446,30800.0
2009-05-13 13:20:00,28.24,28.25,28.18,28.19,96100.0,23.1446,23.1528,23.0955,23.1037,96100.0
2009-05-13 13:30:00,28.2,28.23,28.18,28.22,72000.0,23.1118,23.1364,23.0955,23.1282,72000.0
2009-05-13 13:40:00,28.22,28.25,28.18,28.19,24400.0,23.1282,23.1528,23.0955,23.1037,24400.0
2009-05-13 13:50:00,28.21,28.33,28.2,28.28,62500.0,23.12,23.2184,23.1118,23.1774,62500.0
2009-05-13 14:00:00,28.29,28.32,28.18,28.24,58500.0,23.1856,23.2102,23.0955,23.1446,58500.0
2009-05-13 14:10:00,28.24,28.32,28.18,28.18,62600.0,23.1446,23.2102,23.0955,23.0955,62600.0
2009-05-13 14:20:00,28.18,28.18,28.05,28.1,85800.0,23.0955,23.0955,22.9889,23.0299,85800.0
2009-05-13 14:30:00,28.08,28.1,28.05,28.08,60200.0,23.0135,23.0299,22.9889,23.0135,60200.0
2009-05-13 14:40:00,28.08,28.09,28.05,28.06,64100.0,23.0135,23.0217,22.9889,22.9971,64100.0
2009-05-13 14:50:00,28.05,28.1,28.05,28.08,71000.0,22.9889,23.0299,22.9889,23.0135,71000.0
2009-05-13 15:00:00,28.09,28.11,27.93,27.94,100600.0,23.0217,23.0381,22.8906,22.8988,100600.0
2009-05-13 15:10:00,27.93,27.96,27.77,27.82,181800.0,22.8906,22.9151,22.7594,22.8004,181800.0
2009-05-13 15:20:00,27.82,27.93,27.76,27.91,195300.0,22.8004,22.8906,22.7512,22.8742,195300.0
2009-05-13 15:30:00,27.91,28.13,27.9,27.97,202000.0,22.8742,23.0545,22.866,22.9233,202000.0
2009-05-13 15:40:00,27.97,27.97,27.79,27.89,344100.0,22.9233,22.9233,22.7758,22.8578,344100.0
2009-05-13 15:50:00,27.88,27.96,27.74,27.88,730200.0,22.8496,22.9151,22.7348,22.8496,730200.0
2009-05-14 09:30:00,27.48,28.18,27.48,28.02,91700.0,22.5218,23.0955,22.5218,22.9643,91700.0
2009-05-14 09:40:00,28.01,28.14,27.87,27.89,68700.0,22.9561,23.0627,22.8414,22.8578,68700.0
2009-05-14 09:50:00,27.89,28.01,27.85,28.01,72700.0,22.8578,22.9561,22.825,22.9561,72700.0
2009-05-14 10:00:00,28.02,28.22,27.98,28.16,95800.0,22.9643,23.1282,22.9315,23.0791,95800.0
2009-05-14 10:10:00,28.16,28.25,28.11,28.14,57300.0,23.0791,23.1528,23.0381,23.0627,57300.0
2009-05-14 10:20:00,28.13,28.24,28.09,28.1,50700.0,23.0545,23.1446,23.0217,23.0299,50700.0
2009-05-14 10:30:00,28.11,28.18,28.04,28.05,97700.0,23.0381,23.0955,22.9807,22.9889,97700.0
2009-05-14 10:40:00,28.04,28.07,27.92,27.95,57200.0,22.9807,23.0053,22.8824,22.907,57200.0
2009-05-14 10:50:00,27.95,28.1,27.95,27.99,41900.0,22.907,23.0299,22.907,22.9397,41900.0
2009-05-14 11:00:00,27.99,28.29,27.98,28.22,108500.0,22.9397,23.1856,22.9315,23.1282,108500.0
2009-05-14 11:10:00,28.23,28.51,28.23,28.48,73800.0,23.1364,23.3659,23.1364,23.3413,73800.0
2009-05-14 11:20:00,28.49,28.63,28.46,28.6,47700.0,23.3495,23.4643,23.3249,23.4397,47700.0
2009-05-14 11:30:00,28.6,28.61,28.45,28.45,47300.0,23.4397,23.4479,23.3167,23.3167,47300.0
2009-05-14 11:40:00,28.47,28.47,28.29,28.32,43500.0,23.3331,23.3331,23.1856,23.2102,43500.0
2009-05-14 11:50:00,28.31,28.34,28.22,28.33,44800.0,23.202,23.2266,23.1282,23.2184,44800.0
2009-05-14 12:00:00,28.34,28.46,28.29,28.43,51700.0,23.2266,23.3249,23.1856,23.3003,51700.0
2009-05-14 12:10:00,28.44,28.59,28.42,28.43,40500.0,23.3085,23.4315,23.2922,23.3003,40500.0
2009-05-14 12:20:00,28.45,28.48,28.4,28.41,23900.0,23.3167,23.3413,23.2758,23.284,23900.0
2009-05-14 12:30:00,28.41,28.52,28.4,28.52,38600.0,23.284,23.3741,23.2758,23.3741,38600.0
2009-05-14 12:40:00,28.52,28.52,28.36,28.46,21600.0,23.3741,23.3741,23.243,23.3249,21600.0
2009-05-14 12:50:00,28.47,28.54,28.4,28.41,32100.0,23.3331,23.3905,23.2758,23.284,32100.0
2009-05-14 13:00:00,28.41,28.46,28.36,28.45,30300.0,23.284,23.3249,23.243,23.3167,30300.0
2009-05-14 13:10:00,28.46,28.46,28.32,28.34,21800.0,23.3249,23.3249,23.2102,23.2266,21800.0
2009-05-14 13:20:00,28.33,28.33,28.25,28.32,16400.0,23.2184,23.2184,23.1528,23.2102,16400.0
2009-05-14 13:30:00,28.31,28.41,28.19,28.31,102400.0,23.202,23.284,23.1037,23.202,102400.0
2009-05-14 13:40:00,28.33,28.36,28.29,28.36,8600.0,23.2184,23.243,23.1856,23.243,8600.0
2009-05-14 13:50:00,28.36,28.46,28.32,28.33,27900.0,23.243,23.3249,23.2102,23.2184,27900.0
2009-05-14 14:00:00,28.33,28.46,28.33,28.43,42700.0,23.2184,23.3249,23.2184,23.3003,42700.0
2009-05-14 14:10:00,28.43,28.46,28.4,28.43,26000.0,23.3003,23.3249,23.2758,23.3003,26000.0
2009-05-14 14:20:00,28.45,28.47,28.36,28.39,40900.0,23.3167,23.3331,23.243,23.2676,40900.0
2009-05-14 14:30:00,28.38,28.45,28.36,28.45,78500.0,23.2594,23.3167,23.243,23.3167,78500.0
2009-05-14 14:40:00,28.45,28.45,28.33,28.36,36100.0,23.3167,23.3167,23.2184,23.243,36100.0
2009-05-14 14:50:00,28.36,28.38,28.31,28.38,29800.0,23.243,23.2594,23.202,23.2594,29800.0
2009-05-14 15:00:00,28.38,28.44,28.35,28.37,58200.0,23.2594,23.3085,23.2348,23.2512,58200.0
2009-05-14 15:10:00,28.37,28.41,28.26,28.38,47800.0,23.2512,23.284,23.161,23.2594,47800.0
2009-05-14 15:20:00,28.39,28.44,28.34,28.43,108600.0,23.2676,23.3085,23.2266,23.3003,108600.0
2009-05-14 15:30:00,28.43,28.43,28.33,28.36,193600.0,23.3003,23.3003,23.2184,23.243,193600.0
2009-05-14 15:40:00,28.36,28.46,28.35,28.45,163400.0,23.243,23.3249,23.2348,23.3167,163400.0
2009-05-14 15:50:00,28.45,28.49,28.33,28.34,282200.0,23.3167,23.3495,23.2184,23.2266,282200.0
2009-05-15 09:30:00,28.06,28.4,27.18,28.08,127200.0,22.9971,23.2758,22.2759,23.0135,127200.0
2009-05-15 09:40:00,28.09,28.33,27.96,28.32,58200.0,23.0217,23.2184,22.9151,23.2102,58200.0
2009-05-15 09:50:00,28.31,28.56,28.22,28.47,81900.0,23.202,23.4069,23.1282,23.3331,81900.0
2009-05-15 10:00:00,28.47,28.68,28.35,28.68,97300.0,23.3331,23.5052,23.2348,23.5052,97300.0
2009-05-15 10:10:00,28.68,28.83,28.47,28.8,105700.0,23.5052,23.6282,23.3331,23.6036,105700.0
2009-05-15 10:20:00,28.79,28.95,28.77,28.86,65800.0,23.5954,23.7265,23.579,23.6528,65800.0
2009-05-15 10:30:00,28.85,29.09,28.81,29.09,56200.0,23.6446,23.8413,23.6118,23.8413,56200.0
2009-05-15 10:40:00,29.1,29.11,29.0,29.06,52500.0,23.8495,23.8577,23.7675,23.8167,52500.0
2009-05-15 10:50:00,29.06,29.15,28.96,29.08,55700.0,23.8167,23.8904,23.7347,23.8331,55700.0
2009-05-15 11:00:00,29.07,29.12,29.0,29.04,34200.0,23.8249,23.8658,23.7675,23.8003,34200.0
2009-05-15 11:10:00,29.04,29.09,29.02,29.06,33800.0,23.8003,23.8413,23.7839,23.8167,33800.0
2009-05-15 11:20:00,29.07,29.07,28.97,29.07,29700.0,23.8249,23.8249,23.7429,23.8249,29700.0
2009-05-15 11:30:00,29.07,29.08,28.97,28.98,34900.0,23.8249,23.8331,23.7429,23.7511,34900.0
2009-05-15 11:40:00,28.99,29.04,28.89,29.03,51700.0,23.7593,23.8003,23.6773,23.7921,51700.0
2009-05-15 11:50:00,29.02,29.03,28.87,28.87,29200.0,23.7839,23.7921,23.661,23.661,29200.0
2009-05-15 12:00:00,28.86,28.88,28.79,28.8,29700.0,23.6528,23.6692,23.5954,23.6036,29700.0
2009-05-15 12:10:00,28.8,28.81,28.71,28.72,18200.0,23.6036,23.6118,23.5298,23.538,18200.0
2009-05-15 12:20:00,28.73,28.84,28.72,28.78,14200.0,23.5462,23.6364,23.538,23.5872,14200.0
2009-05-15 12:30:00,28.78,28.83,28.75,28.77,12700.0,23.5872,23.6282,23.5626,23.579,12700.0
2009-05-15 12:40:00,28.78,28.8,28.75,28.78,21200.0,23.5872,23.6036,23.5626,23.5872,21200.0
2009-05-15 12:50:00,28.79,28.82,28.72,28.76,19000.0,23.5954,23.62,23.538,23.5708,19000.0
2009-05-15 13:00:00,28.75,28.8,28.71,28.77,22600.0,23.5626,23.6036,23.5298,23.579,22600.0
2009-05-15 13:10:00,28.75,28.81,28.73,28.78,22500.0,23.5626,23.6118,23.5462,23.5872,22500.0
2009-05-15 13:20:00,28.77,28.77,28.67,28.68,20700.0,23.579,23.579,23.497,23.5052,20700.0
2009-05-15 13:30:00,28.67,28.69,28.6,28.61,29900.0,23.497,23.5134,23.4397,23.4479,29900.0
2009-05-15 13:40:00,28.61,28.68,28.55,28.68,35800.0,23.4479,23.5052,23.3987,23.5052,35800.0
2009-05-15 13:50:00,28.71,28.72,28.67,28.71,14600.0,23.5298,23.538,23.497,23.5298,14600.0
2009-05-15 14:00:00,28.7,28.71,28.58,28.67,43200.0,23.5216,23.5298,23.4233,23.497,43200.0
2009-05-15 14:10:00,28.68,28.69,28.64,28.68,18000.0,23.5052,23.5134,23.4725,23.5052,18000.0
2009-05-15 14:20:00,28.68,28.74,28.6,28.64,32300.0,23.5052,23.5544,23.4397,23.4725,32300.0
2009-05-15 14:30:00,28.63,28.64,28.54,28.6,15200.0,23.4643,23.4725,23.3905,23.4397,15200.0
2009-05-15 14:40:00,28.6,28.6,28.2,28.48,33500.0,23.4397,23.4397,23.1118,23.3413,33500.0
2009-05-15 14:50:00,28.49,28.55,28.45,28.48,19500.0,23.3495,23.3987,23.3167,23.3413,19500.0
2009-05-15 15:00:00,28.48,28.49,28.32,28.41,37600.0,23.3413,23.3495,23.2102,23.284,37600.0
2009-05-15 15:10:00,28.42,28.53,28.38,28.4,41700.0,23.2922,23.3823,23.2594,23.2758,41700.0
2009-05-15 15:20:00,28.4,28.63,28.4,28.6,56200.0,23.2758,23.4643,23.2758,23.4397,56200.0
2009-05-15 15:30:00,28.6,28.62,28.44,28.46,55000.0,23.4397,23.4561,23.3085,23.3249,55000.0
2009-05-15 15:40:00,28.46,28.55,28.41,28.48,97100.0,23.3249,23.3987,23.284,23.3413,97100.0
2009-05-15 15:50:00,28.48,28.53,28.36,28.44,270100.0,23.3413,23.3823,23.243,23.3085,270100.0
2009-05-18 09:30:00,28.87,29.81,28.54,28.78,64100.0,23.7406,24.5136,23.4692,23.6666,64100.0
2009-05-18 09:40:00,28.74,28.83,28.5,28.75,46800.0,23.6337,23.7077,23.4363,23.6419,46800.0
2009-05-18 09:50:00,28.8,28.81,28.5,28.62,44900.0,23.683,23.6913,23.4363,23.535,44900.0
2009-05-18 10:00:00,28.64,28.67,28.36,28.45,72900.0,23.5515,23.5761,23.3212,23.3952,72900.0
2009-05-18 10:10:00,28.45,28.48,28.33,28.45,47800.0,23.3952,23.4199,23.2965,23.3952,47800.0
2009-05-18 10:20:00,28.46,28.56,28.46,28.52,35400.0,23.4034,23.4857,23.4034,23.4528,35400.0
2009-05-18 10:30:00,28.55,28.67,28.55,28.64,33900.0,23.4775,23.5761,23.4775,23.5515,33900.0
2009-05-18 10:40:00,28.64,28.83,28.59,28.8,33500.0,23.5515,23.7077,23.5103,23.683,33500.0
2009-05-18 10:50:00,28.8,28.83,28.66,28.68,43600.0,23.683,23.7077,23.5679,23.5844,43600.0
2009-05-18 11:00:00,28.67,28.77,28.64,28.74,38600.0,23.5761,23.6584,23.5515,23.6337,38600.0
2009-05-18 11:10:00,28.73,28.81,28.72,28.72,15600.0,23.6255,23.6913,23.6172,23.6172,15600.0
2009-05-18 11:20:00,28.71,28.82,28.69,28.81,26200.0,23.609,23.6995,23.5926,23.6913,26200.0
2009-05-18 11:30:00,28.81,28.86,28.78,28.8,21100.0,23.6913,23.7324,23.6666,23.683,21100.0
2009-05-18 11:40:00,28.8,28.88,28.74,28.76,22100.0,23.683,23.7488,23.6337,23.6501,22100.0
2009-05-18 11:50:00,28.77,28.91,28.75,28.76,25400.0,23.6584,23.7735,23.6419,23.6501,25400.0
2009-05-18 12:00:00,28.77,28.87,28.76,28.86,21800.0,23.6584,23.7406,23.6501,23.7324,21800.0
2009-05-18 12:10:00,28.86,28.99,28.83,28.85,25000.0,23.7324,23.8393,23.7077,23.7242,25000.0
2009-05-18 12:20:00,28.86,29.06,28.86,29.06,27100.0,23.7324,23.8968,23.7324,23.8968,27100.0
2009-05-18 12:30:00,29.06,29.08,28.99,29.08,31500.0,23.8968,23.9133,23.8393,23.9133,31500.0
2009-05-18 12:40:00,29.08,29.22,29.08,29.22,43000.0,23.9133,24.0284,23.9133,24.0284,43000.0
2009-05-18 12:50:00,29.22,29.29,29.2,29.22,29500.0,24.0284,24.086,24.012,24.0284,29500.0
2009-05-18 13:00:00,29.22,29.22,29.07,29.13,29200.0,24.0284,24.0284,23.9051,23.9544,29200.0
2009-05-18 13:10:00,29.13,29.19,29.07,29.15,26700.0,23.9544,24.0037,23.9051,23.9708,26700.0
2009-05-18 13:20:00,29.14,29.21,29.07,29.17,19900.0,23.9626,24.0202,23.9051,23.9873,19900.0
2009-05-18 13:30:00,29.16,29.19,29.12,29.18,14600.0,23.9791,24.0037,23.9462,23.9955,14600.0
2009-05-18 13:40:00,29.18,29.18,29.12,29.16,20300.0,23.9955,23.9955,23.9462,23.9791,20300.0
2009-05-18 13:50:00,29.16,29.3,29.16,29.25,34600.0,23.9791,24.0942,23.9791,24.0531,34600.0
2009-05-18 14:00:00,29.24,29.3,29.21,29.28,30300.0,24.0449,24.0942,24.0202,24.0778,30300.0
2009-05-18 14:10:00,29.29,29.37,29.27,29.28,38700.0,24.086,24.1518,24.0695,24.0778,38700.0
2009-05-18 14:20:00,29.28,29.3,29.23,29.29,30400.0,24.0778,24.0942,24.0366,24.086,30400.0
2009-05-18 14:30:00,29.29,29.37,29.29,29.32,23300.0,24.086,24.1518,24.086,24.1106,23300.0
2009-05-18 14:40:00,29.33,29.42,29.28,29.4,30200.0,24.1189,24.1929,24.0778,24.1764,30200.0
2009-05-18 14:50:00,29.39,29.45,29.35,29.41,31200.0,24.1682,24.2175,24.1353,24.1847,31200.0
2009-05-18 15:00:00,29.41,29.44,29.32,29.39,26900.0,24.1847,24.2093,24.1106,24.1682,26900.0
2009-05-18 15:10:00,29.41,29.42,29.3,29.32,59800.0,24.1847,24.1929,24.0942,24.1106,59800.0
2009-05-18 15:20:00,29.34,29.38,29.3,29.35,42600.0,24.1271,24.16,24.0942,24.1353,42600.0
2009-05-18 15:30:00,29.35,29.54,29.3,29.48,137600.0,24.1353,24.2916,24.0942,24.2422,137600.0
2009-05-18 15:40:00,29.48,29.69,29.46,29.66,218900.0,24.2422,24.4149,24.2258,24.3902,218900.0
2009-05-18 15:50:00,29.66,29.85,29.65,29.73,466200.0,24.3902,24.5465,24.382,24.4478,466200.0
2009-05-19 09:30:00,29.55,29.71,29.44,29.65,76500.0,24.2998,24.4314,24.2093,24.382,76500.0
2009-05-19 09:40:00,29.66,29.66,29.26,29.44,64700.0,24.3902,24.3902,24.0613,24.2093,64700.0
2009-05-19 09:50:00,29.42,29.43,29.2,29.35,99300.0,24.1929,24.2011,24.012,24.1353,99300.0
2009-05-19 10:00:00,29.36,29.5,29.34,29.43,67700.0,24.1435,24.2587,24.1271,24.2011,67700.0
2009-05-19 10:10:00,29.44,29.45,29.3,29.41,57300.0,24.2093,24.2175,24.0942,24.1847,57300.0
2009-05-19 10:20:00,29.42,29.67,29.3,29.66,39700.0,24.1929,24.3985,24.0942,24.3902,39700.0
2009-05-19 10:30:00,29.66,29.85,29.64,29.82,38400.0,24.3902,24.5465,24.3738,24.5218,38400.0
2009-05-19 10:40:00,29.83,29.84,29.69,29.72,22900.0,24.53,24.5383,24.4149,24.4396,22900.0
2009-05-19 10:50:00,29.72,29.76,29.63,29.69,17200.0,24.4396,24.4725,24.3656,24.4149,17200.0
2009-05-19 11:00:00,29.68,29.82,29.68,29.75,44500.0,24.4067,24.5218,24.4067,24.4642,44500.0
2009-05-19 11:10:00,29.73,29.73,29.55,29.59,38500.0,24.4478,24.4478,24.2998,24.3327,38500.0
2009-05-19 11:20:00,29.58,29.61,29.5,29.61,21800.0,24.3244,24.3491,24.2587,24.3491,21800.0
2009-05-19 11:30:00,29.63,29.74,29.62,29.74,27300.0,24.3656,24.456,24.3573,24.456,27300.0
2009-05-19 11:40:00,29.72,29.73,29.61,29.67,23200.0,24.4396,24.4478,24.3491,24.3985,23200.0
2009-05-19 11:50:00,29.67,29.68,29.53,29.58,34000.0,24.3985,24.4067,24.2833,24.3244,34000.0
2009-05-19 12:00:00,29.58,29.61,29.54,29.61,13800.0,24.3244,24.3491,24.2916,24.3491,13800.0
2009-05-19 12:10:00,29.61,29.71,29.55,29.71,16900.0,24.3491,24.4314,24.2998,24.4314,16900.0
2009-05-19 12:20:00,29.71,29.72,29.61,29.72,33200.0,24.4314,24.4396,24.3491,24.4396,33200.0
2009-05-19 12:30:00,29.72,29.72,29.6,29.63,46200.0,24.4396,24.4396,24.3409,24.3656,46200.0
2009-05-19 12:40:00,29.64,29.67,29.6,29.61,19100.0,24.3738,24.3985,24.3409,24.3491,19100.0
2009-05-19 12:50:00,29.6,29.64,29.57,29.57,33400.0,24.3409,24.3738,24.3162,24.3162,33400.0
2009-05-19 13:00:00,29.57,29.65,29.56,29.65,17700.0,24.3162,24.382,24.308,24.382,17700.0
2009-05-19 13:10:00,29.64,29.66,29.57,29.62,22700.0,24.3738,24.3902,24.3162,24.3573,22700.0
2009-05-19 13:20:00,29.62,29.77,29.62,29.75,30800.0,24.3573,24.4807,24.3573,24.4642,30800.0
2009-05-19 13:30:00,29.76,29.81,29.75,29.79,51200.0,24.4725,24.5136,24.4642,24.4971,51200.0
2009-05-19 13:40:00,29.8,29.85,29.75,29.79,32300.0,24.5054,24.5465,24.4642,24.4971,32300.0
2009-05-19 13:50:00,29.79,29.83,29.75,29.78,27500.0,24.4971,24.53,24.4642,24.4889,27500.0
2009-05-19 14:00:00,29.78,29.79,29.68,29.77,94900.0,24.4889,24.4971,24.4067,24.4807,94900.0
2009-05-19 14:10:00,29.79,29.79,29.7,29.76,18900.0,24.4971,24.4971,24.4231,24.4725,18900.0
2009-05-19 14:20:00,29.77,29.83,29.77,29.83,37200.0,24.4807,24.53,24.4807,24.53,37200.0
2009-05-19 14:30:00,29.84,29.84,29.75,29.77,32600.0,24.5383,24.5383,24.4642,24.4807,32600.0
2009-05-19 14:40:00,29.76,29.92,29.71,29.9,103200.0,24.4725,24.604,24.4314,24.5876,103200.0
2009-05-19 14:50:00,29.9,29.92,29.79,29.8,33000.0,24.5876,24.604,24.4971,24.5054,33000.0
2009-05-19 15:00:00,29.79,29.92,29.77,29.84,51200.0,24.4971,24.604,24.4807,24.5383,51200.0
2009-05-19 15:10:00,29.84,29.85,29.7,29.77,31100.0,24.5383,24.5465,24.4231,24.4807,31100.0
2009-05-19 15:20:00,29.77,29.84,29.76,29.82,46400.0,24.4807,24.5383,24.4725,24.5218,46400.0
2009-05-19 15:30:00,29.82,29.82,29.57,29.64,65500.0,24.5218,24.5218,24.3162,24.3738,65500.0
2009-05-19 15:40:00,29.62,29.69,29.5,29.52,121400.0,24.3573,24.4149,24.2587,24.2751,121400.0
2009-05-19 15:50:00,29.52,29.6,29.35,29.44,325600.0,24.2751,24.3409,24.1353,24.2093,325600.0
2009-05-20 09:30:00,29.79,29.96,29.47,29.56,44900.0,24.4971,24.6369,24.234,24.308,44900.0
2009-05-20 09:40:00,29.58,29.68,29.51,29.62,61500.0,24.3244,24.4067,24.2669,24.3573,61500.0
2009-05-20 09:50:00,29.62,29.67,29.49,29.55,72100.0,24.3573,24.3985,24.2504,24.2998,72100.0
2009-05-20 10:00:00,29.57,29.84,29.57,29.81,50000.0,24.3162,24.5383,24.3162,24.5136,50000.0
2009-05-20 10:10:00,29.79,29.79,29.65,29.75,44700.0,24.4971,24.4971,24.382,24.4642,44700.0
2009-05-20 10:20:00,29.74,29.95,29.73,29.74,47300.0,24.456,24.6287,24.4478,24.456,47300.0
2009-05-20 10:30:00,29.74,29.8,29.67,29.68,27600.0,24.456,24.5054,24.3985,24.4067,27600.0
2009-05-20 10:40:00,29.7,29.75,29.52,29.57,40100.0,24.4231,24.4642,24.2751,24.3162,40100.0
2009-05-20 10:50:00,29.57,29.63,29.43,29.46,35300.0,24.3162,24.3656,24.2011,24.2258,35300.0
2009-05-20 11:00:00,29.45,29.53,29.4,29.4,45000.0,24.2175,24.2833,24.1764,24.1764,45000.0
2009-05-20 11:10:00,29.4,29.47,29.34,29.38,29800.0,24.1764,24.234,24.1271,24.16,29800.0
2009-05-20 11:20:00,29.37,29.39,29.26,29.3,28400.0,24.1518,24.1682,24.0613,24.0942,28400.0
2009-05-20 11:30:00,29.3,29.45,29.3,29.42,15800.0,24.0942,24.2175,24.0942,24.1929,15800.0
2009-05-20 11:40:00,29.41,29.46,29.36,29.36,13100.0,24.1847,24.2258,24.1435,24.1435,13100.0
2009-05-20 11:50:00,29.36,29.4,29.21,29.21,60900.0,24.1435,24.1764,24.0202,24.0202,60900.0
2009-05-20 12:00:00,29.23,29.36,29.22,29.24,36000.0,24.0366,24.1435,24.0284,24.0449,36000.0
2009-05-20 12:10:00,29.24,29.3,29.23,29.27,36700.0,24.0449,24.0942,24.0366,24.0695,36700.0
2009-05-20 12:20:00,29.28,29.28,29.13,29.18,22300.0,24.0778,24.0778,23.9544,23.9955,22300.0
2009-05-20 12:30:00,29.18,29.18,29.03,29.11,35100.0,23.9955,23.9955,23.8722,23.938,35100.0
2009-05-20 12:40:00,29.1,29.17,29.06,29.06,21700.0,23.9297,23.9873,23.8968,23.8968,21700.0
2009-05-20 12:50:00,29.08,29.12,28.95,28.96,35700.0,23.9133,23.9462,23.8064,23.8146,35700.0
2009-05-20 13:00:00,28.96,29.06,28.92,29.05,30200.0,23.8146,23.8968,23.7817,23.8886,30200.0
2009-05-20 13:10:00,29.04,29.14,28.99,28.99,26700.0,23.8804,23.9626,23.8393,23.8393,26700.0
2009-05-20 13:20:00,28.99,29.14,28.97,29.12,27000.0,23.8393,23.9626,23.8228,23.9462,27000.0
2009-05-20 13:30:00,29.11,29.21,29.04,29.18,17100.0,23.938,24.0202,23.8804,23.9955,17100.0
2009-05-20 13:40:00,29.18,29.31,29.18,29.22,34300.0,23.9955,24.1024,23.9955,24.0284,34300.0
2009-05-20 13:50:00,29.23,29.24,29.2,29.22,11300.0,24.0366,24.0449,24.012,24.0284,11300.0
2009-05-20 14:00:00,29.21,29.21,28.99,29.11,54300.0,24.0202,24.0202,23.8393,23.938,54300.0
2009-05-20 14:10:00,29.12,29.26,29.02,29.26,33100.0,23.9462,24.0613,23.8639,24.0613,33100.0
2009-05-20 14:20:00,29.26,29.32,29.19,29.2,22400.0,24.0613,24.1106,24.0037,24.012,22400.0
2009-05-20 14:30:00,29.2,29.2,28.98,29.12,37100.0,24.012,24.012,23.8311,23.9462,37100.0
2009-05-20 14:40:00,29.12,29.27,29.12,29.21,37200.0,23.9462,24.0695,23.9462,24.0202,37200.0
2009-05-20 14:50:00,29.21,29.31,29.15,29.21,35400.0,24.0202,24.1024,23.9708,24.0202,35400.0
2009-05-20 15:00:00,29.21,29.23,28.99,28.99,48600.0,24.0202,24.0366,23.8393,23.8393,48600.0
2009-05-20 15:10:00,28.98,29.02,28.9,28.95,57700.0,23.8311,23.8639,23.7653,23.8064,57700.0
2009-05-20 15:20:00,28.95,28.95,28.82,28.89,83400.0,23.8064,23.8064,23.6995,23.757,83400.0
2009-05-20 15:30:00,28.89,28.92,28.77,28.86,74400.0,23.757,23.7817,23.6584,23.7324,74400.0
2009-05-20 15:40:00,28.86,28.89,28.58,28.7,114600.0,23.7324,23.757,23.5021,23.6008,114600.0
2009-05-20 15:50:00,28.69,28.8,28.62,28.77,197600.0,23.5926,23.683,23.535,23.6584,197600.0
2009-05-21 09:30:00,28.23,28.32,27.97,28.2,75200.0,23.2143,23.2883,23.0005,23.1896,75200.0
2009-05-21 09:40:00,28.18,28.31,28.01,28.25,56200.0,23.1732,23.2801,23.0334,23.2308,56200.0
2009-05-21 09:50:00,28.29,28.39,28.12,28.17,62300.0,23.2636,23.3459,23.1239,23.165,62300.0
2009-05-21 10:00:00,28.17,28.44,28.17,28.4,53100.0,23.165,23.387,23.165,23.3541,53100.0
2009-05-21 10:10:00,28.37,28.41,28.26,28.26,42100.0,23.3294,23.3623,23.239,23.239,42100.0
2009-05-21 10:20:00,28.25,28.31,28.17,28.22,60900.0,23.2308,23.2801,23.165,23.2061,60900.0
2009-05-21 10:30:00,28.21,28.31,28.18,28.27,33100.0,23.1979,23.2801,23.1732,23.2472,33100.0
2009-05-21 10:40:00,28.28,28.35,28.25,28.28,18000.0,23.2554,23.313,23.2308,23.2554,18000.0
2009-05-21 10:50:00,28.26,28.27,28.12,28.12,37600.0,23.239,23.2472,23.1239,23.1239,37600.0
2009-05-21 11:00:00,28.12,28.14,28.06,28.08,37500.0,23.1239,23.1403,23.0745,23.091,37500.0
2009-05-21 11:10:00,28.08,28.19,28.08,28.17,25000.0,23.091,23.1814,23.091,23.165,25000.0
2009-05-21 11:20:00,28.16,28.19,28.13,28.15,23500.0,23.1567,23.1814,23.1321,23.1485,23500.0
2009-05-21 11:30:00,28.15,28.2,28.09,28.17,32400.0,23.1485,23.1896,23.0992,23.165,32400.0
2009-05-21 11:40:00,28.18,28.23,28.16,28.18,27400.0,23.1732,23.2143,23.1567,23.1732,27400.0
2009-05-21 11:50:00,28.18,28.19,28.09,28.15,57200.0,23.1732,23.1814,23.0992,23.1485,57200.0
2009-05-21 12:00:00,28.16,28.2,28.1,28.11,20800.0,23.1567,23.1896,23.1074,23.1156,20800.0
2009-05-21 12:10:00,28.1,28.14,28.09,28.1,33600.0,23.1074,23.1403,23.0992,23.1074,33600.0
2009-05-21 12:20:00,28.09,28.12,28.0,28.01,24400.0,23.0992,23.1239,23.0252,23.0334,24400.0
2009-05-21 12:30:00,28.01,28.05,27.97,27.99,42200.0,23.0334,23.0663,23.0005,23.0169,42200.0
2009-05-21 12:40:00,28.0,28.06,27.95,28.06,31300.0,23.0252,23.0745,22.9841,23.0745,31300.0
2009-05-21 12:50:00,28.06,28.09,27.93,28.06,27900.0,23.0745,23.0992,22.9676,23.0745,27900.0
2009-05-21 13:00:00,28.05,28.09,27.96,27.97,18000.0,23.0663,23.0992,22.9923,23.0005,18000.0
2009-05-21 13:10:00,27.98,28.07,27.95,27.95,14500.0,23.0087,23.0827,22.9841,22.9841,14500.0
2009-05-21 13:20:00,27.96,27.96,27.87,27.92,19400.0,22.9923,22.9923,22.9183,22.9594,19400.0
2009-05-21 13:30:00,27.92,27.95,27.85,27.86,27900.0,22.9594,22.9841,22.9018,22.91,27900.0
2009-05-21 13:40:00,27.86,27.99,27.85,27.97,32000.0,22.91,23.0169,22.9018,23.0005,32000.0
2009-05-21 13:50:00,27.96,27.96,27.86,27.92,20200.0,22.9923,22.9923,22.91,22.9594,20200.0
2009-05-21 14:00:00,27.9,27.96,27.73,27.77,46800.0,22.9429,22.9923,22.8031,22.836,46800.0
2009-05-21 14:10:00,27.77,27.78,27.66,27.76,29200.0,22.836,22.8443,22.7456,22.8278,29200.0
2009-05-21 14:20:00,27.76,27.78,27.69,27.71,68900.0,22.8278,22.8443,22.7703,22.7867,68900.0
2009-05-21 14:30:00,27.71,27.84,27.7,27.75,20500.0,22.7867,22.8936,22.7785,22.8196,20500.0
2009-05-21 14:40:00,27.75,27.76,27.67,27.7,30300.0,22.8196,22.8278,22.7538,22.7785,30300.0
2009-05-21 14:50:00,27.69,27.81,27.69,27.81,28300.0,22.7703,22.8689,22.7703,22.8689,28300.0
2009-05-21 15:00:00,27.81,27.9,27.78,27.8,45300.0,22.8689,22.9429,22.8443,22.8607,45300.0
2009-05-21 15:10:00,27.81,27.93,27.8,27.88,38200.0,22.8689,22.9676,22.8607,22.9265,38200.0
2009-05-21 15:20:00,27.88,27.88,27.76,27.81,69800.0,22.9265,22.9265,22.8278,22.8689,69800.0
2009-05-21 15:30:00,27.83,28.03,27.83,27.98,69800.0,22.8854,23.0498,22.8854,23.0087,69800.0
2009-05-21 15:40:00,28.01,28.09,27.88,27.98,119800.0,23.0334,23.0992,22.9265,23.0087,119800.0
2009-05-21 15:50:00,27.98,28.19,27.94,28.16,195900.0,23.0087,23.1814,22.9758,23.1567,195900.0
2009-05-22 09:30:00,28.27,28.54,28.12,28.3,52700.0,23.2472,23.4692,23.1239,23.2719,52700.0
2009-05-22 09:40:00,28.28,28.35,27.99,28.05,32200.0,23.2554,23.313,23.0169,23.0663,32200.0
2009-05-22 09:50:00,28.05,28.17,27.97,28.16,36600.0,23.0663,23.165,23.0005,23.1567,36600.0
2009-05-22 10:00:00,28.15,28.29,28.11,28.2,32200.0,23.1485,23.2636,23.1156,23.1896,32200.0
2009-05-22 10:10:00,28.21,28.22,28.02,28.2,28500.0,23.1979,23.2061,23.0416,23.1896,28500.0
2009-05-22 10:20:00,28.2,28.25,28.15,28.16,30000.0,23.1896,23.2308,23.1485,23.1567,30000.0
2009-05-22 10:30:00,28.15,28.16,27.91,27.95,48300.0,23.1485,23.1567,22.9512,22.9841,48300.0
2009-05-22 10:40:00,27.95,28.22,27.95,28.15,55200.0,22.9841,23.2061,22.9841,23.1485,55200.0
2009-05-22 10:50:00,28.15,28.23,28.09,28.14,23500.0,23.1485,23.2143,23.0992,23.1403,23500.0
2009-05-22 11:00:00,28.14,28.28,28.14,28.28,51600.0,23.1403,23.2554,23.1403,23.2554,51600.0
2009-05-22 11:10:00,28.28,28.3,28.24,28.29,27600.0,23.2554,23.2719,23.2225,23.2636,27600.0
2009-05-22 11:20:00,28.3,28.33,28.15,28.2,29000.0,23.2719,23.2965,23.1485,23.1896,29000.0
2009-05-22 11:30:00,28.2,28.25,28.07,28.09,13000.0,23.1896,23.2308,23.0827,23.0992,13000.0
2009-05-22 11:40:00,28.08,28.19,28.08,28.17,21100.0,23.091,23.1814,23.091,23.165,21100.0
2009-05-22 11:50:00,28.17,28.17,28.07,28.1,19600.0,23.165,23.165,23.0827,23.1074,19600.0
2009-05-22 12:00:00,28.11,28.27,28.11,28.27,16200.0,23.1156,23.2472,23.1156,23.2472,16200.0
2009-05-22 12:10:00,28.27,28.33,28.19,28.22,19400.0,23.2472,23.2965,23.1814,23.2061,19400.0
2009-05-22 12:20:00,28.23,28.23,28.09,28.09,11200.0,23.2143,23.2143,23.0992,23.0992,11200.0
2009-05-22 12:30:00,28.1,28.1,28.04,28.09,24000.0,23.1074,23.1074,23.0581,23.0992,24000.0
2009-05-22 12:40:00,28.11,28.18,28.1,28.16,13100.0,23.1156,23.1732,23.1074,23.1567,13100.0
2009-05-22 12:50:00,28.16,28.28,28.16,28.27,20100.0,23.1567,23.2554,23.1567,23.2472,20100.0
2009-05-22 13:00:00,28.27,28.32,28.22,28.25,13700.0,23.2472,23.2883,23.2061,23.2308,13700.0
2009-05-22 13:10:00,28.25,28.25,28.19,28.21,13300.0,23.2308,23.2308,23.1814,23.1979,13300.0
2009-05-22 13:20:00,28.22,28.28,28.17,28.19,15300.0,23.2061,23.2554,23.165,23.1814,15300.0
2009-05-22 13:30:00,28.19,28.2,28.05,28.08,28800.0,23.1814,23.1896,23.0663,23.091,28800.0
2009-05-22 13:40:00,28.08,28.23,28.06,28.13,25600.0,23.091,23.2143,23.0745,23.1321,25600.0
2009-05-22 13:50:00,28.13,28.18,28.09,28.18,10700.0,23.1321,23.1732,23.0992,23.1732,10700.0
2009-05-22 14:00:00,28.17,28.25,28.15,28.17,19200.0,23.165,23.2308,23.1485,23.165,19200.0
2009-05-22 14:10:00,28.17,28.19,28.11,28.15,9900.0,23.165,23.1814,23.1156,23.1485,9900.0
2009-05-22 14:20:00,28.15,28.19,28.14,28.15,19800.0,23.1485,23.1814,23.1403,23.1485,19800.0
2009-05-22 14:30:00,28.15,28.17,28.13,28.16,13000.0,23.1485,23.165,23.1321,23.1567,13000.0
2009-05-22 14:40:00,28.15,28.19,28.15,28.16,10500.0,23.1485,23.1814,23.1485,23.1567,10500.0
2009-05-22 14:50:00,28.16,28.21,28.13,28.21,26100.0,23.1567,23.1979,23.1321,23.1979,26100.0
2009-05-22 15:00:00,28.19,28.19,28.13,28.18,11500.0,23.1814,23.1814,23.1321,23.1732,11500.0
2009-05-22 15:10:00,28.18,28.25,28.05,28.08,31700.0,23.1732,23.2308,23.0663,23.091,31700.0
2009-05-22 15:20:00,28.08,28.13,28.03,28.06,35500.0,23.091,23.1321,23.0498,23.0745,35500.0
2009-05-22 15:30:00,28.06,28.2,28.04,28.13,38400.0,23.0745,23.1896,23.0581,23.1321,38400.0
2009-05-22 15:40:00,28.13,28.15,27.97,27.99,89900.0,23.1321,23.1485,23.0005,23.0169,89900.0
2009-05-22 15:50:00,27.99,28.01,27.8,27.84,187200.0,23.0169,23.0334,22.8607,22.8936,187200.0
2009-05-26 09:30:00,27.69,27.98,27.4,27.81,66400.0,22.7703,23.0087,22.5318,22.8689,66400.0
2009-05-26 09:40:00,27.76,28.31,27.74,28.29,53600.0,22.8278,23.2801,22.8114,23.2636,53600.0
2009-05-26 09:50:00,28.28,28.39,28.24,28.31,48200.0,23.2554,23.3459,23.2225,23.2801,48200.0
2009-05-26 10:00:00,28.32,28.83,28.32,28.7,64400.0,23.2883,23.7077,23.2883,23.6008,64400.0
2009-05-26 10:10:00,28.69,28.96,28.69,28.89,51500.0,23.5926,23.8146,23.5926,23.757,51500.0
2009-05-26 10:20:00,28.87,28.87,28.57,28.59,47600.0,23.7406,23.7406,23.4939,23.5103,47600.0
2009-05-26 10:30:00,28.63,28.91,28.61,28.82,59200.0,23.5432,23.7735,23.5268,23.6995,59200.0
2009-05-26 10:40:00,28.84,29.01,28.81,28.92,34000.0,23.7159,23.8557,23.6913,23.7817,34000.0
2009-05-26 10:50:00,28.91,29.05,28.89,29.03,43100.0,23.7735,23.8886,23.757,23.8722,43100.0
2009-05-26 11:00:00,29.01,29.05,28.89,28.89,45500.0,23.8557,23.8886,23.757,23.757,45500.0
2009-05-26 11:10:00,28.91,29.06,28.88,29.06,26400.0,23.7735,23.8968,23.7488,23.8968,26400.0
2009-05-26 11:20:00,29.06,29.11,29.03,29.06,17700.0,23.8968,23.938,23.8722,23.8968,17700.0
2009-05-26 11:30:00,29.07,29.09,28.92,28.94,35700.0,23.9051,23.9215,23.7817,23.7982,35700.0
2009-05-26 11:40:00,28.94,28.97,28.91,28.93,37700.0,23.7982,23.8228,23.7735,23.7899,37700.0
2009-05-26 11:50:00,28.93,28.97,28.83,28.85,83600.0,23.7899,23.8228,23.7077,23.7242,83600.0
2009-05-26 12:00:00,28.87,28.94,28.8,28.81,72800.0,23.7406,23.7982,23.683,23.6913,72800.0
2009-05-26 12:10:00,28.8,28.93,28.73,28.88,39400.0,23.683,23.7899,23.6255,23.7488,39400.0
2009-05-26 12:20:00,28.87,28.92,28.77,28.87,43300.0,23.7406,23.7817,23.6584,23.7406,43300.0
2009-05-26 12:30:00,28.87,28.89,28.8,28.87,25800.0,23.7406,23.757,23.683,23.7406,25800.0
2009-05-26 12:40:00,28.87,28.94,28.79,28.93,31600.0,23.7406,23.7982,23.6748,23.7899,31600.0
2009-05-26 12:50:00,28.93,28.94,28.88,28.92,52800.0,23.7899,23.7982,23.7488,23.7817,52800.0
2009-05-26 13:00:00,28.91,28.95,28.87,28.87,32500.0,23.7735,23.8064,23.7406,23.7406,32500.0
2009-05-26 13:10:00,28.89,28.9,28.8,28.82,48300.0,23.757,23.7653,23.683,23.6995,48300.0
2009-05-26 13:20:00,28.83,28.9,28.78,28.9,36900.0,23.7077,23.7653,23.6666,23.7653,36900.0
2009-05-26 13:30:00,28.9,28.91,28.83,28.91,18700.0,23.7653,23.7735,23.7077,23.7735,18700.0
2009-05-26 13:40:00,28.9,28.92,28.87,28.9,23700.0,23.7653,23.7817,23.7406,23.7653,23700.0
2009-05-26 13:50:00,28.9,28.92,28.87,28.9,24400.0,23.7653,23.7817,23.7406,23.7653,24400.0
2009-05-26 14:00:00,28.92,28.95,28.88,28.88,63700.0,23.7817,23.8064,23.7488,23.7488,63700.0
2009-05-26 14:10:00,28.91,28.94,28.86,28.94,25700.0,23.7735,23.7982,23.7324,23.7982,25700.0
2009-05-26 14:20:00,28.94,28.95,28.78,28.83,43800.0,23.7982,23.8064,23.6666,23.7077,43800.0
2009-05-26 14:30:00,28.83,28.91,28.83,28.9,36700.0,23.7077,23.7735,23.7077,23.7653,36700.0
2009-05-26 14:40:00,28.9,28.95,28.89,28.95,46800.0,23.7653,23.8064,23.757,23.8064,46800.0
2009-05-26 14:50:00,28.94,28.98,28.8,28.8,65900.0,23.7982,23.8311,23.683,23.683,65900.0
2009-05-26 15:00:00,28.81,28.87,28.78,28.86,41700.0,23.6913,23.7406,23.6666,23.7324,41700.0
2009-05-26 15:10:00,28.86,28.92,28.68,28.73,50500.0,23.7324,23.7817,23.5844,23.6255,50500.0
2009-05-26 15:20:00,28.74,28.82,28.68,28.77,40700.0,23.6337,23.6995,23.5844,23.6584,40700.0
2009-05-26 15:30:00,28.76,28.84,28.72,28.82,69900.0,23.6501,23.7159,23.6172,23.6995,69900.0
2009-05-26 15:40:00,28.81,28.86,28.66,28.77,207900.0,23.6913,23.7324,23.5679,23.6584,207900.0
2009-05-26 15:50:00,28.76,29.0,28.75,28.94,243800.0,23.6501,23.8475,23.6419,23.7982,243800.0
2009-05-27 09:30:00,28.96,28.96,28.67,28.75,24000.0,23.8146,23.8146,23.5761,23.6419,24000.0
2009-05-27 09:40:00,28.73,28.86,28.6,28.85,21600.0,23.6255,23.7324,23.5186,23.7242,21600.0
2009-05-27 09:50:00,28.85,29.1,28.84,29.1,40800.0,23.7242,23.9297,23.7159,23.9297,40800.0
2009-05-27 10:00:00,29.1,29.34,28.89,28.91,74500.0,23.9297,24.1271,23.757,23.7735,74500.0
2009-05-27 10:10:00,28.9,29.03,28.85,28.98,34300.0,23.7653,23.8722,23.7242,23.8311,34300.0
2009-05-27 10:20:00,28.99,29.26,28.99,29.19,25800.0,23.8393,24.0613,23.8393,24.0037,25800.0
2009-05-27 10:30:00,29.19,29.24,29.05,29.16,23200.0,24.0037,24.0449,23.8886,23.9791,23200.0
2009-05-27 10:40:00,29.16,29.16,28.94,29.11,14800.0,23.9791,23.9791,23.7982,23.938,14800.0
2009-05-27 10:50:00,29.11,29.23,29.09,29.18,14500.0,23.938,24.0366,23.9215,23.9955,14500.0
2009-05-27 11:00:00,29.19,29.19,29.01,29.08,14000.0,24.0037,24.0037,23.8557,23.9133,14000.0
2009-05-27 11:10:00,29.08,29.2,29.08,29.2,23600.0,23.9133,24.012,23.9133,24.012,23600.0
2009-05-27 11:20:00,29.2,29.34,29.2,29.28,33000.0,24.012,24.1271,24.012,24.0778,33000.0
2009-05-27 11:30:00,29.26,29.39,29.23,29.38,24900.0,24.0613,24.1682,24.0366,24.16,24900.0
2009-05-27 11:40:00,29.36,29.36,29.24,29.26,12600.0,24.1435,24.1435,24.0449,24.0613,12600.0
2009-05-27 11:50:00,29.26,29.31,29.25,29.27,26800.0,24.0613,24.1024,24.0531,24.0695,26800.0
2009-05-27 12:00:00,29.28,29.36,29.24,29.31,27400.0,24.0778,24.1435,24.0449,24.1024,27400.0
2009-05-27 12:10:00,29.3,29.35,29.26,29.29,11600.0,24.0942,24.1353,24.0613,24.086,11600.0
2009-05-27 12:20:00,29.28,29.29,29.24,29.28,19400.0,24.0778,24.086,24.0449,24.0778,19400.0
2009-05-27 12:30:00,29.28,29.29,29.2,29.21,22200.0,24.0778,24.086,24.012,24.0202,22200.0
2009-05-27 12:40:00,29.22,29.28,29.17,29.25,16600.0,24.0284,24.0778,23.9873,24.0531,16600.0
2009-05-27 12:50:00,29.25,29.26,29.09,29.18,17300.0,24.0531,24.0613,23.9215,23.9955,17300.0
2009-05-27 13:00:00,29.17,29.27,29.16,29.21,24000.0,23.9873,24.0695,23.9791,24.0202,24000.0
2009-05-27 13:10:00,29.22,29.26,29.15,29.24,12200.0,24.0284,24.0613,23.9708,24.0449,12200.0
2009-05-27 13:20:00,29.24,29.24,29.17,29.2,12300.0,24.0449,24.0449,23.9873,24.012,12300.0
2009-05-27 13:30:00,29.19,29.19,28.95,28.96,20800.0,24.0037,24.0037,23.8064,23.8146,20800.0
2009-05-27 13:40:00,28.95,28.98,28.81,28.81,14200.0,23.8064,23.8311,23.6913,23.6913,14200.0
2009-05-27 13:50:00,28.82,28.82,28.65,28.75,32100.0,23.6995,23.6995,23.5597,23.6419,32100.0
2009-05-27 14:00:00,28.74,28.76,28.52,28.56,35300.0,23.6337,23.6501,23.4528,23.4857,35300.0
2009-05-27 14:10:00,28.58,28.58,28.51,28.55,39600.0,23.5021,23.5021,23.4446,23.4775,39600.0
2009-05-27 14:20:00,28.55,28.55,28.41,28.45,47400.0,23.4775,23.4775,23.3623,23.3952,47400.0
2009-05-27 14:30:00,28.45,28.52,28.38,28.5,49100.0,23.3952,23.4528,23.3377,23.4363,49100.0
2009-05-27 14:40:00,28.51,28.64,28.51,28.62,23000.0,23.4446,23.5515,23.4446,23.535,23000.0
2009-05-27 14:50:00,28.62,28.65,28.52,28.54,29700.0,23.535,23.5597,23.4528,23.4692,29700.0
2009-05-27 15:00:00,28.53,28.67,28.5,28.59,27600.0,23.461,23.5761,23.4363,23.5103,27600.0
2009-05-27 15:10:00,28.58,28.58,28.43,28.44,43800.0,23.5021,23.5021,23.3788,23.387,43800.0
2009-05-27 15:20:00,28.44,28.44,28.21,28.26,64600.0,23.387,23.387,23.1979,23.239,64600.0
2009-05-27 15:30:00,28.26,28.38,28.2,28.23,102900.0,23.239,23.3377,23.1896,23.2143,102900.0
2009-05-27 15:40:00,28.24,28.41,28.23,28.31,85500.0,23.2225,23.3623,23.2143,23.2801,85500.0
2009-05-27 15:50:00,28.32,28.34,28.1,28.15,335200.0,23.2883,23.3048,23.1074,23.1485,335200.0
2009-05-28 09:30:00,27.01,27.51,26.8,26.83,313800.0,22.2111,22.6222,22.0384,22.063,313800.0
2009-05-28 09:40:00,26.87,26.95,26.54,26.74,304300.0,22.0959,22.1617,21.8246,21.989,304300.0
2009-05-28 09:50:00,26.72,26.72,26.14,26.19,285300.0,21.9726,21.9726,21.4956,21.5368,285300.0
2009-05-28 10:00:00,26.21,26.44,26.06,26.32,205000.0,21.5532,21.7423,21.4299,21.6437,205000.0
2009-05-28 10:10:00,26.32,26.36,26.11,26.12,102800.0,21.6437,21.6766,21.471,21.4792,102800.0
2009-05-28 10:20:00,26.12,26.12,25.7,25.77,338000.0,21.4792,21.4792,21.1338,21.1914,338000.0
2009-05-28 10:30:00,25.79,26.07,25.78,25.91,141400.0,21.2078,21.4381,21.1996,21.3065,141400.0
2009-05-28 10:40:00,25.91,25.93,25.73,25.89,157600.0,21.3065,21.323,21.1585,21.2901,157600.0
2009-05-28 10:50:00,25.9,26.12,25.87,26.1,102000.0,21.2983,21.4792,21.2736,21.4627,102000.0
2009-05-28 11:00:00,26.09,26.31,26.08,26.26,148200.0,21.4545,21.6354,21.4463,21.5943,148200.0
2009-05-28 11:10:00,26.26,26.32,26.19,26.24,83000.0,21.5943,21.6437,21.5368,21.5779,83000.0
2009-05-28 11:20:00,26.23,26.25,26.12,26.15,142100.0,21.5697,21.5861,21.4792,21.5039,142100.0
2009-05-28 11:30:00,26.16,26.25,26.15,26.23,54400.0,21.5121,21.5861,21.5039,21.5697,54400.0
2009-05-28 11:40:00,26.22,26.36,26.15,26.34,75900.0,21.5614,21.6766,21.5039,21.6601,75900.0
2009-05-28 11:50:00,26.31,26.32,26.19,26.24,77000.0,21.6354,21.6437,21.5368,21.5779,77000.0
2009-05-28 12:00:00,26.24,26.27,25.89,25.9,106900.0,21.5779,21.6025,21.2901,21.2983,106900.0
2009-05-28 12:10:00,25.92,26.03,25.83,25.9,77800.0,21.3147,21.4052,21.2407,21.2983,77800.0
2009-05-28 12:20:00,25.9,25.97,25.85,25.96,112700.0,21.2983,21.3558,21.2572,21.3476,112700.0
2009-05-28 12:30:00,25.95,25.95,25.8,25.83,90000.0,21.3394,21.3394,21.2161,21.2407,90000.0
2009-05-28 12:40:00,25.83,25.88,25.75,25.78,71900.0,21.2407,21.2818,21.1749,21.1996,71900.0
2009-05-28 12:50:00,25.79,25.8,25.68,25.77,100300.0,21.2078,21.2161,21.1174,21.1914,100300.0
2009-05-28 13:00:00,25.76,25.93,25.76,25.91,96900.0,21.1832,21.323,21.1832,21.3065,96900.0
2009-05-28 13:10:00,25.9,26.15,25.87,26.11,113400.0,21.2983,21.5039,21.2736,21.471,113400.0
2009-05-28 13:20:00,26.11,26.26,26.09,26.21,120200.0,21.471,21.5943,21.4545,21.5532,120200.0
2009-05-28 13:30:00,26.21,26.3,26.2,26.3,98900.0,21.5532,21.6272,21.545,21.6272,98900.0
2009-05-28 13:40:00,26.29,26.33,26.24,26.27,65400.0,21.619,21.6519,21.5779,21.6025,65400.0
2009-05-28 13:50:00,26.28,26.37,26.25,26.28,110100.0,21.6108,21.6848,21.5861,21.6108,110100.0
2009-05-28 14:00:00,26.29,26.51,26.27,26.5,132800.0,21.619,21.7999,21.6025,21.7917,132800.0
2009-05-28 14:10:00,26.5,26.59,26.49,26.57,128900.0,21.7917,21.8657,21.7835,21.8492,128900.0
2009-05-28 14:20:00,26.58,26.69,26.58,26.68,84300.0,21.8575,21.9479,21.8575,21.9397,84300.0
2009-05-28 14:30:00,26.69,26.91,26.69,26.73,170100.0,21.9479,22.1288,21.9479,21.9808,170100.0
2009-05-28 14:40:00,26.72,26.76,26.61,26.75,90600.0,21.9726,22.0055,21.8821,21.9973,90600.0
2009-05-28 14:50:00,26.74,26.8,26.6,26.69,80700.0,21.989,22.0384,21.8739,21.9479,80700.0
2009-05-28 15:00:00,26.7,26.77,26.65,26.66,54600.0,21.9561,22.0137,21.915,21.9233,54600.0
2009-05-28 15:10:00,26.66,26.66,26.53,26.65,75000.0,21.9233,21.9233,21.8164,21.915,75000.0
2009-05-28 15:20:00,26.65,26.76,26.59,26.76,120000.0,21.915,22.0055,21.8657,22.0055,120000.0
2009-05-28 15:30:00,26.76,26.84,26.69,26.77,155100.0,22.0055,22.0713,21.9479,22.0137,155100.0
2009-05-28 15:40:00,26.78,26.88,26.7,26.87,196300.0,22.0219,22.1042,21.9561,22.0959,196300.0
2009-05-28 15:50:00,26.87,26.97,26.84,26.91,500500.0,22.0959,22.1782,22.0713,22.1288,500500.0
2009-05-29 09:30:00,26.77,27.0,26.65,26.94,203100.0,22.0137,22.2028,21.915,22.1535,203100.0
2009-05-29 09:40:00,26.92,27.08,26.66,26.71,123500.0,22.1371,22.2686,21.9233,21.9644,123500.0
2009-05-29 09:50:00,26.73,27.0,26.7,27.0,93700.0,21.9808,22.2028,21.9561,22.2028,93700.0
2009-05-29 10:00:00,27.0,27.2,26.95,27.16,126100.0,22.2028,22.3673,22.1617,22.3344,126100.0
2009-05-29 10:10:00,27.15,27.28,27.09,27.27,115400.0,22.3262,22.4331,22.2769,22.4249,115400.0
2009-05-29 10:20:00,27.25,27.47,27.25,27.34,93400.0,22.4084,22.5893,22.4084,22.4824,93400.0
2009-05-29 10:30:00,27.36,27.36,27.1,27.15,80700.0,22.4989,22.4989,22.2851,22.3262,80700.0
2009-05-29 10:40:00,27.16,27.24,27.09,27.17,69300.0,22.3344,22.4002,22.2769,22.3426,69300.0
2009-05-29 10:50:00,27.17,27.17,27.06,27.06,52000.0,22.3426,22.3426,22.2522,22.2522,52000.0
2009-05-29 11:00:00,27.05,27.1,26.99,26.99,63000.0,22.244,22.2851,22.1946,22.1946,63000.0
2009-05-29 11:10:00,26.99,27.0,26.93,27.0,33100.0,22.1946,22.2028,22.1453,22.2028,33100.0
2009-05-29 11:20:00,26.99,27.12,26.96,26.96,83300.0,22.1946,22.3015,22.17,22.17,83300.0
2009-05-29 11:30:00,26.95,26.99,26.89,26.9,33800.0,22.1617,22.1946,22.1124,22.1206,33800.0
2009-05-29 11:40:00,26.9,27.0,26.87,26.96,51100.0,22.1206,22.2028,22.0959,22.17,51100.0
2009-05-29 11:50:00,26.96,26.97,26.85,26.86,30000.0,22.17,22.1782,22.0795,22.0877,30000.0
2009-05-29 12:00:00,26.86,26.96,26.85,26.94,16900.0,22.0877,22.17,22.0795,22.1535,16900.0
2009-05-29 12:10:00,26.95,27.01,26.95,26.98,35600.0,22.1617,22.2111,22.1617,22.1864,35600.0
2009-05-29 12:20:00,26.99,27.08,26.95,27.03,69300.0,22.1946,22.2686,22.1617,22.2275,69300.0
2009-05-29 12:30:00,27.03,27.03,26.96,26.97,53500.0,22.2275,22.2275,22.17,22.1782,53500.0
2009-05-29 12:40:00,26.98,27.02,26.91,26.96,67900.0,22.1864,22.2193,22.1288,22.17,67900.0
2009-05-29 12:50:00,26.96,27.01,26.96,26.99,28900.0,22.17,22.2111,22.17,22.1946,28900.0
2009-05-29 13:00:00,26.98,27.06,26.94,26.97,38400.0,22.1864,22.2522,22.1535,22.1782,38400.0
2009-05-29 13:10:00,26.96,27.02,26.96,27.0,35000.0,22.17,22.2193,22.17,22.2028,35000.0
2009-05-29 13:20:00,26.99,27.02,26.98,27.0,39100.0,22.1946,22.2193,22.1864,22.2028,39100.0
2009-05-29 13:30:00,27.0,27.11,27.0,27.07,32700.0,22.2028,22.2933,22.2028,22.2604,32700.0
2009-05-29 13:40:00,27.07,27.08,27.05,27.06,29900.0,22.2604,22.2686,22.244,22.2522,29900.0
2009-05-29 13:50:00,27.06,27.06,27.0,27.0,23500.0,22.2522,22.2522,22.2028,22.2028,23500.0
2009-05-29 14:00:00,27.0,27.05,27.0,27.03,24800.0,22.2028,22.244,22.2028,22.2275,24800.0
2009-05-29 14:10:00,27.04,27.06,27.01,27.01,26800.0,22.2357,22.2522,22.2111,22.2111,26800.0
2009-05-29 14:20:00,27.01,27.04,27.0,27.03,40400.0,22.2111,22.2357,22.2028,22.2275,40400.0
2009-05-29 14:30:00,27.04,27.05,26.99,27.0,40500.0,22.2357,22.244,22.1946,22.2028,40500.0
2009-05-29 14:40:00,27.01,27.01,26.91,26.91,72800.0,22.2111,22.2111,22.1288,22.1288,72800.0
2009-05-29 14:50:00,26.92,26.93,26.81,26.87,81300.0,22.1371,22.1453,22.0466,22.0959,81300.0
2009-05-29 15:00:00,26.87,27.01,26.83,26.96,67600.0,22.0959,22.2111,22.063,22.17,67600.0
2009-05-29 15:10:00,26.96,27.01,26.91,27.0,90700.0,22.17,22.2111,22.1288,22.2028,90700.0
2009-05-29 15:20:00,26.99,27.05,26.91,27.05,93800.0,22.1946,22.244,22.1288,22.244,93800.0
2009-05-29 15:30:00,27.04,27.07,26.95,26.98,86700.0,22.2357,22.2604,22.1617,22.1864,86700.0
2009-05-29 15:40:00,26.98,27.18,26.96,27.16,217000.0,22.1864,22.3509,22.17,22.3344,217000.0
2009-05-29 15:50:00,27.17,27.39,27.09,27.38,349600.0,22.3426,22.5236,22.2769,22.5153,349600.0
2009-06-01 09:30:00,27.51,28.04,27.44,27.9,95400.0,22.6222,23.0581,22.5647,22.9429,95400.0
2009-06-01 09:40:00,27.92,28.19,27.89,28.16,100600.0,22.9594,23.1814,22.9347,23.1567,100600.0
2009-06-01 09:50:00,28.17,28.55,28.15,28.44,127400.0,23.165,23.4775,23.1485,23.387,127400.0
2009-06-01 10:00:00,28.47,28.68,28.43,28.61,88000.0,23.4117,23.5844,23.3788,23.5268,88000.0
2009-06-01 10:10:00,28.61,28.63,28.44,28.48,54300.0,23.5268,23.5432,23.387,23.4199,54300.0
2009-06-01 10:20:00,28.47,28.52,28.36,28.37,49200.0,23.4117,23.4528,23.3212,23.3294,49200.0
2009-06-01 10:30:00,28.36,28.39,28.26,28.27,66400.0,23.3212,23.3459,23.239,23.2472,66400.0
2009-06-01 10:40:00,28.27,28.27,28.12,28.14,61900.0,23.2472,23.2472,23.1239,23.1403,61900.0
2009-06-01 10:50:00,28.15,28.23,28.11,28.22,39700.0,23.1485,23.2143,23.1156,23.2061,39700.0
2009-06-01 11:00:00,28.21,28.39,28.2,28.3,58100.0,23.1979,23.3459,23.1896,23.2719,58100.0
2009-06-01 11:10:00,28.28,28.44,28.28,28.43,40500.0,23.2554,23.387,23.2554,23.3788,40500.0
2009-06-01 11:20:00,28.43,28.55,28.43,28.51,45600.0,23.3788,23.4775,23.3788,23.4446,45600.0
2009-06-01 11:30:00,28.5,28.53,28.49,28.51,28600.0,23.4363,23.461,23.4281,23.4446,28600.0
2009-06-01 11:40:00,28.51,28.52,28.49,28.52,23400.0,23.4446,23.4528,23.4281,23.4528,23400.0
2009-06-01 11:50:00,28.52,28.61,28.47,28.53,54500.0,23.4528,23.5268,23.4117,23.461,54500.0
2009-06-01 12:00:00,28.53,28.64,28.51,28.62,29800.0,23.461,23.5515,23.4446,23.535,29800.0
2009-06-01 12:10:00,28.61,28.61,28.57,28.59,14400.0,23.5268,23.5268,23.4939,23.5103,14400.0
2009-06-01 12:20:00,28.58,28.68,28.58,28.65,32600.0,23.5021,23.5844,23.5021,23.5597,32600.0
2009-06-01 12:30:00,28.65,28.75,28.65,28.72,67500.0,23.5597,23.6419,23.5597,23.6172,67500.0
2009-06-01 12:40:00,28.71,28.79,28.71,28.78,30400.0,23.609,23.6748,23.609,23.6666,30400.0
2009-06-01 12:50:00,28.78,28.79,28.66,28.67,37600.0,23.6666,23.6748,23.5679,23.5761,37600.0
2009-06-01 13:00:00,28.68,28.71,28.62,28.7,30000.0,23.5844,23.609,23.535,23.6008,30000.0
2009-06-01 13:10:00,28.7,28.7,28.56,28.57,17100.0,23.6008,23.6008,23.4857,23.4939,17100.0
2009-06-01 13:20:00,28.58,28.66,28.57,28.64,21000.0,23.5021,23.5679,23.4939,23.5515,21000.0
2009-06-01 13:30:00,28.65,28.69,28.64,28.66,25400.0,23.5597,23.5926,23.5515,23.5679,25400.0
2009-06-01 13:40:00,28.66,28.71,28.63,28.7,23000.0,23.5679,23.609,23.5432,23.6008,23000.0
2009-06-01 13:50:00,28.69,28.78,28.63,28.71,31500.0,23.5926,23.6666,23.5432,23.609,31500.0
2009-06-01 14:00:00,28.71,28.77,28.68,28.68,37400.0,23.609,23.6584,23.5844,23.5844,37400.0
2009-06-01 14:10:00,28.69,28.73,28.65,28.65,42200.0,23.5926,23.6255,23.5597,23.5597,42200.0
2009-06-01 14:20:00,28.65,28.68,28.56,28.56,50700.0,23.5597,23.5844,23.4857,23.4857,50700.0
2009-06-01 14:30:00,28.56,28.61,28.48,28.6,56900.0,23.4857,23.5268,23.4199,23.5186,56900.0
2009-06-01 14:40:00,28.59,28.64,28.5,28.53,52200.0,23.5103,23.5515,23.4363,23.461,52200.0
2009-06-01 14:50:00,28.53,28.53,28.36,28.53,55300.0,23.461,23.461,23.3212,23.461,55300.0
2009-06-01 15:00:00,28.52,28.52,28.3,28.34,44300.0,23.4528,23.4528,23.2719,23.3048,44300.0
2009-06-01 15:10:00,28.35,28.38,28.22,28.25,59000.0,23.313,23.3377,23.2061,23.2308,59000.0
2009-06-01 15:20:00,28.26,28.41,28.23,28.4,83900.0,23.239,23.3623,23.2143,23.3541,83900.0
2009-06-01 15:30:00,28.39,28.51,28.38,28.48,93500.0,23.3459,23.4446,23.3377,23.4199,93500.0
2009-06-01 15:40:00,28.46,28.61,28.46,28.58,300000.0,23.4034,23.5268,23.4034,23.5021,300000.0
2009-06-01 15:50:00,28.59,28.69,28.4,28.56,486800.0,23.5103,23.5926,23.3541,23.4857,486800.0
2009-06-02 09:30:00,28.36,28.61,28.12,28.57,98800.0,23.3212,23.5268,23.1239,23.4939,98800.0
2009-06-02 09:40:00,28.57,28.6,28.36,28.44,59800.0,23.4939,23.5186,23.3212,23.387,59800.0
2009-06-02 09:50:00,28.45,28.45,28.23,28.27,68300.0,23.3952,23.3952,23.2143,23.2472,68300.0
2009-06-02 10:00:00,28.29,28.67,28.27,28.65,172600.0,23.2636,23.5761,23.2472,23.5597,172600.0
2009-06-02 10:10:00,28.65,28.66,28.51,28.6,73400.0,23.5597,23.5679,23.4446,23.5186,73400.0
2009-06-02 10:20:00,28.6,28.68,28.58,28.59,39300.0,23.5186,23.5844,23.5021,23.5103,39300.0
2009-06-02 10:30:00,28.58,28.63,28.52,28.58,60200.0,23.5021,23.5432,23.4528,23.5021,60200.0
2009-06-02 10:40:00,28.58,28.63,28.53,28.59,47000.0,23.5021,23.5432,23.461,23.5103,47000.0
2009-06-02 10:50:00,28.6,28.6,28.47,28.49,108700.0,23.5186,23.5186,23.4117,23.4281,108700.0
2009-06-02 11:00:00,28.5,28.51,28.42,28.44,69500.0,23.4363,23.4446,23.3705,23.387,69500.0
2009-06-02 11:10:00,28.45,28.51,28.44,28.5,40400.0,23.3952,23.4446,23.387,23.4363,40400.0
2009-06-02 11:20:00,28.5,28.53,28.48,28.5,69500.0,23.4363,23.461,23.4199,23.4363,69500.0
2009-06-02 11:30:00,28.5,28.51,28.24,28.25,111800.0,23.4363,23.4446,23.2225,23.2308,111800.0
2009-06-02 11:40:00,28.25,28.31,28.14,28.2,154400.0,23.2308,23.2801,23.1403,23.1896,154400.0
2009-06-02 11:50:00,28.2,28.27,28.18,28.27,43500.0,23.1896,23.2472,23.1732,23.2472,43500.0
2009-06-02 12:00:00,28.27,28.45,28.27,28.42,61700.0,23.2472,23.3952,23.2472,23.3705,61700.0
2009-06-02 12:10:00,28.42,28.52,28.42,28.51,48700.0,23.3705,23.4528,23.3705,23.4446,48700.0
2009-06-02 12:20:00,28.51,28.51,28.36,28.37,55000.0,23.4446,23.4446,23.3212,23.3294,55000.0
2009-06-02 12:30:00,28.37,28.46,28.34,28.46,47400.0,23.3294,23.4034,23.3048,23.4034,47400.0
2009-06-02 12:40:00,28.45,28.5,28.44,28.47,18900.0,23.3952,23.4363,23.387,23.4117,18900.0
2009-06-02 12:50:00,28.47,28.58,28.43,28.56,42000.0,23.4117,23.5021,23.3788,23.4857,42000.0
2009-06-02 13:00:00,28.56,28.61,28.54,28.61,29300.0,23.4857,23.5268,23.4692,23.5268,29300.0
2009-06-02 13:10:00,28.61,28.63,28.53,28.53,31600.0,23.5268,23.5432,23.461,23.461,31600.0
2009-06-02 13:20:00,28.54,28.61,28.52,28.56,57100.0,23.4692,23.5268,23.4528,23.4857,57100.0
2009-06-02 13:30:00,28.56,28.64,28.56,28.62,41100.0,23.4857,23.5515,23.4857,23.535,41100.0
2009-06-02 13:40:00,28.62,28.7,28.58,28.58,39000.0,23.535,23.6008,23.5021,23.5021,39000.0
2009-06-02 13:50:00,28.58,28.63,28.55,28.6,31800.0,23.5021,23.5432,23.4775,23.5186,31800.0
2009-06-02 14:00:00,28.6,28.6,28.51,28.55,30200.0,23.5186,23.5186,23.4446,23.4775,30200.0
2009-06-02 14:10:00,28.55,28.65,28.53,28.63,37000.0,23.4775,23.5597,23.461,23.5432,37000.0
2009-06-02 14:20:00,28.64,28.73,28.63,28.65,49700.0,23.5515,23.6255,23.5432,23.5597,49700.0
2009-06-02 14:30:00,28.64,28.65,28.56,28.6,30200.0,23.5515,23.5597,23.4857,23.5186,30200.0
2009-06-02 14:40:00,28.6,28.69,28.6,28.67,30700.0,23.5186,23.5926,23.5186,23.5761,30700.0
2009-06-02 14:50:00,28.67,28.76,28.63,28.64,47900.0,23.5761,23.6501,23.5432,23.5515,47900.0
2009-06-02 15:00:00,28.64,28.74,28.64,28.7,38700.0,23.5515,23.6337,23.5515,23.6008,38700.0
2009-06-02 15:10:00,28.71,28.71,28.59,28.59,48200.0,23.609,23.609,23.5103,23.5103,48200.0
2009-06-02 15:20:00,28.59,28.65,28.52,28.57,56600.0,23.5103,23.5597,23.4528,23.4939,56600.0
2009-06-02 15:30:00,28.57,28.67,28.51,28.65,85300.0,23.4939,23.5761,23.4446,23.5597,85300.0
2009-06-02 15:40:00,28.68,28.68,28.53,28.63,122000.0,23.5844,23.5844,23.461,23.5432,122000.0
2009-06-02 15:50:00,28.63,28.66,28.55,28.64,294500.0,23.5432,23.5679,23.4775,23.5515,294500.0
2009-06-03 09:30:00,28.18,28.36,27.95,28.32,124200.0,23.1732,23.3212,22.9841,23.2883,124200.0
2009-06-03 09:40:00,28.31,28.33,28.23,28.26,64400.0,23.2801,23.2965,23.2143,23.239,64400.0
2009-06-03 09:50:00,28.25,28.31,28.1,28.17,49700.0,23.2308,23.2801,23.1074,23.165,49700.0
2009-06-03 10:00:00,28.14,28.22,28.12,28.19,48300.0,23.1403,23.2061,23.1239,23.1814,48300.0
2009-06-03 10:10:00,28.2,28.29,28.2,28.27,77100.0,23.1896,23.2636,23.1896,23.2472,77100.0
2009-06-03 10:20:00,28.27,28.31,28.23,28.31,110500.0,23.2472,23.2801,23.2143,23.2801,110500.0
2009-06-03 10:30:00,28.3,28.31,28.24,28.25,39500.0,23.2719,23.2801,23.2225,23.2308,39500.0
2009-06-03 10:40:00,28.24,28.34,28.23,28.31,67700.0,23.2225,23.3048,23.2143,23.2801,67700.0
2009-06-03 10:50:00,28.32,28.42,28.3,28.36,83900.0,23.2883,23.3705,23.2719,23.3212,83900.0
2009-06-03 11:00:00,28.36,28.45,28.3,28.4,82800.0,23.3212,23.3952,23.2719,23.3541,82800.0
2009-06-03 11:10:00,28.4,28.41,28.26,28.36,35900.0,23.3541,23.3623,23.239,23.3212,35900.0
2009-06-03 11:20:00,28.36,28.53,28.36,28.5,49700.0,23.3212,23.461,23.3212,23.4363,49700.0
2009-06-03 11:30:00,28.49,28.56,28.49,28.56,45200.0,23.4281,23.4857,23.4281,23.4857,45200.0
2009-06-03 11:40:00,28.56,28.6,28.48,28.48,37400.0,23.4857,23.5186,23.4199,23.4199,37400.0
2009-06-03 11:50:00,28.48,28.49,28.37,28.42,85700.0,23.4199,23.4281,23.3294,23.3705,85700.0
2009-06-03 12:00:00,28.42,28.43,28.39,28.4,35200.0,23.3705,23.3788,23.3459,23.3541,35200.0
2009-06-03 12:10:00,28.39,28.43,28.36,28.4,47800.0,23.3459,23.3788,23.3212,23.3541,47800.0
2009-06-03 12:20:00,28.4,28.41,28.29,28.31,47100.0,23.3541,23.3623,23.2636,23.2801,47100.0
2009-06-03 12:30:00,28.31,28.36,28.29,28.31,27200.0,23.2801,23.3212,23.2636,23.2801,27200.0
2009-06-03 12:40:00,28.31,28.32,28.29,28.3,17400.0,23.2801,23.2883,23.2636,23.2719,17400.0
2009-06-03 12:50:00,28.3,28.32,28.28,28.32,38100.0,23.2719,23.2883,23.2554,23.2883,38100.0
2009-06-03 13:00:00,28.32,28.32,28.29,28.3,26200.0,23.2883,23.2883,23.2636,23.2719,26200.0
2009-06-03 13:10:00,28.3,28.31,28.25,28.26,22400.0,23.2719,23.2801,23.2308,23.239,22400.0
2009-06-03 13:20:00,28.26,28.29,28.22,28.27,36200.0,23.239,23.2636,23.2061,23.2472,36200.0
2009-06-03 13:30:00,28.28,28.32,28.25,28.27,20700.0,23.2554,23.2883,23.2308,23.2472,20700.0
2009-06-03 13:40:00,28.29,28.29,28.24,28.26,46800.0,23.2636,23.2636,23.2225,23.239,46800.0
2009-06-03 13:50:00,28.27,28.28,28.23,28.27,67000.0,23.2472,23.2554,23.2143,23.2472,67000.0
2009-06-03 14:00:00,28.26,28.33,28.25,28.32,53000.0,23.239,23.2965,23.2308,23.2883,53000.0
2009-06-03 14:10:00,28.31,28.36,28.31,28.35,46400.0,23.2801,23.3212,23.2801,23.313,46400.0
2009-06-03 14:20:00,28.35,28.42,28.35,28.41,68300.0,23.313,23.3705,23.313,23.3623,68300.0
2009-06-03 14:30:00,28.41,28.44,28.37,28.39,61900.0,23.3623,23.387,23.3294,23.3459,61900.0
2009-06-03 14:40:00,28.38,28.43,28.37,28.41,57100.0,23.3377,23.3788,23.3294,23.3623,57100.0
2009-06-03 14:50:00,28.41,28.56,28.4,28.54,97700.0,23.3623,23.4857,23.3541,23.4692,97700.0
2009-06-03 15:00:00,28.53,28.72,28.52,28.68,195800.0,23.461,23.6172,23.4528,23.5844,195800.0
2009-06-03 15:10:00,28.68,28.75,28.67,28.7,123100.0,23.5844,23.6419,23.5761,23.6008,123100.0
2009-06-03 15:20:00,28.7,28.72,28.56,28.56,119600.0,23.6008,23.6172,23.4857,23.4857,119600.0
2009-06-03 15:30:00,28.55,28.56,28.47,28.49,96200.0,23.4775,23.4857,23.4117,23.4281,96200.0
2009-06-03 15:40:00,28.49,28.61,28.46,28.6,185700.0,23.4281,23.5268,23.4034,23.5186,185700.0
2009-06-03 15:50:00,28.6,28.8,28.58,28.78,249800.0,23.5186,23.683,23.5021,23.6666,249800.0
2009-06-04 09:30:00,28.96,28.97,28.56,28.87,54100.0,23.8146,23.8228,23.4857,23.7406,54100.0
2009-06-04 09:40:00,28.83,28.94,28.55,28.56,55800.0,23.7077,23.7982,23.4775,23.4857,55800.0
2009-06-04 09:50:00,28.57,28.62,28.5,28.56,41200.0,23.4939,23.535,23.4363,23.4857,41200.0
2009-06-04 10:00:00,28.55,28.57,28.33,28.41,55000.0,23.4775,23.4939,23.2965,23.3623,55000.0
2009-06-04 10:10:00,28.4,28.59,28.39,28.51,36100.0,23.3541,23.5103,23.3459,23.4446,36100.0
2009-06-04 10:20:00,28.51,28.6,28.39,28.53,43000.0,23.4446,23.5186,23.3459,23.461,43000.0
2009-06-04 10:30:00,28.53,28.59,28.45,28.5,30500.0,23.461,23.5103,23.3952,23.4363,30500.0
2009-06-04 10:40:00,28.57,28.62,28.43,28.45,48300.0,23.4939,23.535,23.3788,23.3952,48300.0
2009-06-04 10:50:00,28.46,28.58,28.44,28.53,54100.0,23.4034,23.5021,23.387,23.461,54100.0
2009-06-04 11:00:00,28.54,28.58,28.43,28.43,71700.0,23.4692,23.5021,23.3788,23.3788,71700.0
2009-06-04 11:10:00,28.43,28.48,28.38,28.44,37900.0,23.3788,23.4199,23.3377,23.387,37900.0
2009-06-04 11:20:00,28.44,28.44,28.27,28.32,38400.0,23.387,23.387,23.2472,23.2883,38400.0
2009-06-04 11:30:00,28.31,28.38,28.26,28.29,21000.0,23.2801,23.3377,23.239,23.2636,21000.0
2009-06-04 11:40:00,28.29,28.31,28.27,28.29,13200.0,23.2636,23.2801,23.2472,23.2636,13200.0
2009-06-04 11:50:00,28.29,28.39,28.28,28.29,24900.0,23.2636,23.3459,23.2554,23.2636,24900.0
2009-06-04 12:00:00,28.29,28.29,28.24,28.26,20400.0,23.2636,23.2636,23.2225,23.239,20400.0
2009-06-04 12:10:00,28.26,28.28,28.21,28.27,27400.0,23.239,23.2554,23.1979,23.2472,27400.0
2009-06-04 12:20:00,28.26,28.46,28.26,28.46,55000.0,23.239,23.4034,23.239,23.4034,55000.0
2009-06-04 12:30:00,28.46,28.47,28.3,28.34,33100.0,23.4034,23.4117,23.2719,23.3048,33100.0
2009-06-04 12:40:00,28.35,28.43,28.31,28.31,24900.0,23.313,23.3788,23.2801,23.2801,24900.0
2009-06-04 12:50:00,28.31,28.39,28.27,28.39,16600.0,23.2801,23.3459,23.2472,23.3459,16600.0
2009-06-04 13:00:00,28.4,28.48,28.38,28.45,59000.0,23.3541,23.4199,23.3377,23.3952,59000.0
2009-06-04 13:10:00,28.46,28.64,28.46,28.64,38400.0,23.4034,23.5515,23.4034,23.5515,38400.0
2009-06-04 13:20:00,28.64,28.68,28.58,28.59,14800.0,23.5515,23.5844,23.5021,23.5103,14800.0
2009-06-04 13:30:00,28.59,28.76,28.59,28.73,31800.0,23.5103,23.6501,23.5103,23.6255,31800.0
2009-06-04 13:40:00,28.73,28.75,28.66,28.71,17200.0,23.6255,23.6419,23.5679,23.609,17200.0
2009-06-04 13:50:00,28.72,28.76,28.66,28.73,23200.0,23.6172,23.6501,23.5679,23.6255,23200.0
2009-06-04 14:00:00,28.73,28.77,28.64,28.72,33400.0,23.6255,23.6584,23.5515,23.6172,33400.0
2009-06-04 14:10:00,28.7,28.76,28.65,28.73,36600.0,23.6008,23.6501,23.5597,23.6255,36600.0
2009-06-04 14:20:00,28.74,28.92,28.73,28.9,196000.0,23.6337,23.7817,23.6255,23.7653,196000.0
2009-06-04 14:30:00,28.9,28.93,28.74,28.79,67200.0,23.7653,23.7899,23.6337,23.6748,67200.0
2009-06-04 14:40:00,28.8,28.89,28.78,28.89,38100.0,23.683,23.757,23.6666,23.757,38100.0
2009-06-04 14:50:00,28.88,28.91,28.76,28.79,69900.0,23.7488,23.7735,23.6501,23.6748,69900.0
2009-06-04 15:00:00,28.78,28.78,28.69,28.71,46700.0,23.6666,23.6666,23.5926,23.609,46700.0
2009-06-04 15:10:00,28.71,28.79,28.7,28.75,42700.0,23.609,23.6748,23.6008,23.6419,42700.0
2009-06-04 15:20:00,28.75,28.88,28.75,28.79,32700.0,23.6419,23.7488,23.6419,23.6748,32700.0
2009-06-04 15:30:00,28.78,28.84,28.73,28.82,61100.0,23.6666,23.7159,23.6255,23.6995,61100.0
2009-06-04 15:40:00,28.83,28.86,28.72,28.79,101400.0,23.7077,23.7324,23.6172,23.6748,101400.0
2009-06-04 15:50:00,28.79,28.94,28.77,28.87,328300.0,23.6748,23.7982,23.6584,23.7406,328300.0
2009-06-05 09:30:00,29.23,29.52,29.15,29.45,119600.0,24.0366,24.2751,23.9708,24.2175,119600.0
2009-06-05 09:40:00,29.45,29.63,29.22,29.28,74500.0,24.2175,24.3656,24.0284,24.0778,74500.0
2009-06-05 09:50:00,29.27,29.51,29.27,29.44,84300.0,24.0695,24.2669,24.0695,24.2093,84300.0
2009-06-05 10:00:00,29.43,29.71,29.41,29.6,208100.0,24.2011,24.4314,24.1847,24.3409,208100.0
2009-06-05 10:10:00,29.6,29.7,29.52,29.68,177200.0,24.3409,24.4231,24.2751,24.4067,177200.0
2009-06-05 10:20:00,29.68,29.77,29.67,29.69,133000.0,24.4067,24.4807,24.3985,24.4149,133000.0
2009-06-05 10:30:00,29.69,29.72,29.57,29.6,104600.0,24.4149,24.4396,24.3162,24.3409,104600.0
2009-06-05 10:40:00,29.59,29.67,29.47,29.53,96500.0,24.3327,24.3985,24.234,24.2833,96500.0
2009-06-05 10:50:00,29.53,29.64,29.5,29.59,67800.0,24.2833,24.3738,24.2587,24.3327,67800.0
2009-06-05 11:00:00,29.59,29.64,29.52,29.54,78800.0,24.3327,24.3738,24.2751,24.2916,78800.0
2009-06-05 11:10:00,29.56,29.56,29.35,29.39,47900.0,24.308,24.308,24.1353,24.1682,47900.0
2009-06-05 11:20:00,29.4,29.51,29.4,29.46,39200.0,24.1764,24.2669,24.1764,24.2258,39200.0
2009-06-05 11:30:00,29.47,29.48,29.34,29.36,27300.0,24.234,24.2422,24.1271,24.1435,27300.0
2009-06-05 11:40:00,29.36,29.41,29.27,29.4,31200.0,24.1435,24.1847,24.0695,24.1764,31200.0
2009-06-05 11:50:00,29.4,29.43,29.28,29.43,24700.0,24.1764,24.2011,24.0778,24.2011,24700.0
2009-06-05 12:00:00,29.41,29.48,29.38,29.42,21100.0,24.1847,24.2422,24.16,24.1929,21100.0
2009-06-05 12:10:00,29.42,29.48,29.39,29.42,32000.0,24.1929,24.2422,24.1682,24.1929,32000.0
2009-06-05 12:20:00,29.43,29.52,29.43,29.46,42000.0,24.2011,24.2751,24.2011,24.2258,42000.0
2009-06-05 12:30:00,29.45,29.47,29.37,29.45,22800.0,24.2175,24.234,24.1518,24.2175,22800.0
2009-06-05 12:40:00,29.44,29.44,29.34,29.37,24400.0,24.2093,24.2093,24.1271,24.1518,24400.0
2009-06-05 12:50:00,29.36,29.41,29.33,29.39,18000.0,24.1435,24.1847,24.1189,24.1682,18000.0
2009-06-05 13:00:00,29.38,29.43,29.35,29.36,25900.0,24.16,24.2011,24.1353,24.1435,25900.0
2009-06-05 13:10:00,29.36,29.37,29.22,29.27,36700.0,24.1435,24.1518,24.0284,24.0695,36700.0
2009-06-05 13:20:00,29.26,29.26,29.15,29.15,31700.0,24.0613,24.0613,23.9708,23.9708,31700.0
2009-06-05 13:30:00,29.15,29.16,29.1,29.14,45900.0,23.9708,23.9791,23.9297,23.9626,45900.0
2009-06-05 13:40:00,29.14,29.21,29.14,29.18,41400.0,23.9626,24.0202,23.9626,23.9955,41400.0
2009-06-05 13:50:00,29.18,29.21,29.06,29.16,54800.0,23.9955,24.0202,23.8968,23.9791,54800.0
2009-06-05 14:00:00,29.16,29.17,29.0,29.0,36500.0,23.9791,23.9873,23.8475,23.8475,36500.0
2009-06-05 14:10:00,29.0,29.02,28.92,28.92,31800.0,23.8475,23.8639,23.7817,23.7817,31800.0
2009-06-05 14:20:00,28.91,28.98,28.86,28.91,52600.0,23.7735,23.8311,23.7324,23.7735,52600.0
2009-06-05 14:30:00,28.91,28.95,28.83,28.92,59000.0,23.7735,23.8064,23.7077,23.7817,59000.0
2009-06-05 14:40:00,28.91,28.98,28.82,28.87,61500.0,23.7735,23.8311,23.6995,23.7406,61500.0
2009-06-05 14:50:00,28.88,28.9,28.82,28.82,53700.0,23.7488,23.7653,23.6995,23.6995,53700.0
2009-06-05 15:00:00,28.81,28.95,28.72,28.87,125000.0,23.6913,23.8064,23.6172,23.7406,125000.0
2009-06-05 15:10:00,28.86,28.9,28.74,28.78,135400.0,23.7324,23.7653,23.6337,23.6666,135400.0
2009-06-05 15:20:00,28.78,28.89,28.74,28.81,77900.0,23.6666,23.757,23.6337,23.6913,77900.0
2009-06-05 15:30:00,28.82,28.98,28.81,28.98,88900.0,23.6995,23.8311,23.6913,23.8311,88900.0
2009-06-05 15:40:00,28.99,29.05,28.8,28.82,235000.0,23.8393,23.8886,23.683,23.6995,235000.0
2009-06-05 15:50:00,28.82,29.01,28.82,28.91,252400.0,23.6995,23.8557,23.6995,23.7735,252400.0
2009-06-08 09:30:00,28.61,29.14,28.48,28.56,48100.0,23.5268,23.9626,23.4199,23.4857,48100.0
2009-06-08 09:40:00,28.5,28.59,28.4,28.45,40000.0,23.4363,23.5103,23.3541,23.3952,40000.0
2009-06-08 09:50:00,28.45,28.5,28.3,28.31,51700.0,23.3952,23.4363,23.2719,23.2801,51700.0
2009-06-08 10:00:00,28.3,28.35,28.18,28.25,148800.0,23.2719,23.313,23.1732,23.2308,148800.0
2009-06-08 10:10:00,28.24,28.28,28.13,28.21,43100.0,23.2225,23.2554,23.1321,23.1979,43100.0
2009-06-08 10:20:00,28.19,28.33,28.13,28.28,46100.0,23.1814,23.2965,23.1321,23.2554,46100.0
2009-06-08 10:30:00,28.3,28.48,28.3,28.46,59400.0,23.2719,23.4199,23.2719,23.4034,59400.0
2009-06-08 10:40:00,28.45,28.56,28.44,28.56,41200.0,23.3952,23.4857,23.387,23.4857,41200.0
2009-06-08 10:50:00,28.56,28.58,28.39,28.43,48100.0,23.4857,23.5021,23.3459,23.3788,48100.0
2009-06-08 11:00:00,28.42,28.5,28.41,28.5,46200.0,23.3705,23.4363,23.3623,23.4363,46200.0
2009-06-08 11:10:00,28.5,28.62,28.49,28.6,26000.0,23.4363,23.535,23.4281,23.5186,26000.0
2009-06-08 11:20:00,28.61,28.61,28.46,28.5,46800.0,23.5268,23.5268,23.4034,23.4363,46800.0
2009-06-08 11:30:00,28.5,28.53,28.47,28.52,38700.0,23.4363,23.461,23.4117,23.4528,38700.0
2009-06-08 11:40:00,28.52,28.55,28.39,28.39,47900.0,23.4528,23.4775,23.3459,23.3459,47900.0
2009-06-08 11:50:00,28.39,28.39,28.27,28.31,50400.0,23.3459,23.3459,23.2472,23.2801,50400.0
2009-06-08 12:00:00,28.31,28.34,28.19,28.24,51600.0,23.2801,23.3048,23.1814,23.2225,51600.0
2009-06-08 12:10:00,28.23,28.24,28.14,28.16,46300.0,23.2143,23.2225,23.1403,23.1567,46300.0
2009-06-08 12:20:00,28.16,28.2,28.16,28.19,29400.0,23.1567,23.1896,23.1567,23.1814,29400.0
2009-06-08 12:30:00,28.18,28.2,28.08,28.17,75600.0,23.1732,23.1896,23.091,23.165,75600.0
2009-06-08 12:40:00,28.17,28.21,28.16,28.2,29600.0,23.165,23.1979,23.1567,23.1896,29600.0
2009-06-08 12:50:00,28.19,28.22,28.16,28.16,20400.0,23.1814,23.2061,23.1567,23.1567,20400.0
2009-06-08 13:00:00,28.17,28.21,28.15,28.2,26600.0,23.165,23.1979,23.1485,23.1896,26600.0
2009-06-08 13:10:00,28.2,28.22,28.16,28.21,18800.0,23.1896,23.2061,23.1567,23.1979,18800.0
2009-06-08 13:20:00,28.2,28.22,28.16,28.17,23500.0,23.1896,23.2061,23.1567,23.165,23500.0
2009-06-08 13:30:00,28.17,28.21,28.16,28.18,26600.0,23.165,23.1979,23.1567,23.1732,26600.0
2009-06-08 13:40:00,28.19,28.3,28.13,28.28,44700.0,23.1814,23.2719,23.1321,23.2554,44700.0
2009-06-08 13:50:00,28.28,28.29,28.26,28.29,12200.0,23.2554,23.2636,23.239,23.2636,12200.0
2009-06-08 14:00:00,28.29,28.32,28.25,28.26,21500.0,23.2636,23.2883,23.2308,23.239,21500.0
2009-06-08 14:10:00,28.27,28.3,28.25,28.28,29800.0,23.2472,23.2719,23.2308,23.2554,29800.0
2009-06-08 14:20:00,28.27,28.29,28.24,28.29,27800.0,23.2472,23.2636,23.2225,23.2636,27800.0
2009-06-08 14:30:00,28.3,28.35,28.27,28.27,43900.0,23.2719,23.313,23.2472,23.2472,43900.0
2009-06-08 14:40:00,28.28,28.29,28.2,28.28,43900.0,23.2554,23.2636,23.1896,23.2554,43900.0
2009-06-08 14:50:00,28.28,28.29,28.21,28.25,36400.0,23.2554,23.2636,23.1979,23.2308,36400.0
2009-06-08 15:00:00,28.26,28.35,28.25,28.34,53200.0,23.239,23.313,23.2308,23.3048,53200.0
2009-06-08 15:10:00,28.34,28.52,28.29,28.49,107800.0,23.3048,23.4528,23.2636,23.4281,107800.0
2009-06-08 15:20:00,28.48,28.72,28.48,28.65,96000.0,23.4199,23.6172,23.4199,23.5597,96000.0
2009-06-08 15:30:00,28.65,28.91,28.65,28.77,155700.0,23.5597,23.7735,23.5597,23.6584,155700.0
2009-06-08 15:40:00,28.78,28.81,28.69,28.72,129600.0,23.6666,23.6913,23.5926,23.6172,129600.0
2009-06-08 15:50:00,28.72,28.79,28.7,28.74,344200.0,23.6172,23.6748,23.6008,23.6337,344200.0
2009-06-09 09:30:00,28.73,28.94,28.64,28.78,51100.0,23.6255,23.7982,23.5515,23.6666,51100.0
2009-06-09 09:40:00,28.77,28.99,28.72,28.95,48800.0,23.6584,23.8393,23.6172,23.8064,48800.0
2009-06-09 09:50:00,28.96,29.09,28.85,28.89,66200.0,23.8146,23.9215,23.7242,23.757,66200.0
2009-06-09 10:00:00,28.9,28.97,28.81,28.92,63000.0,23.7653,23.8228,23.6913,23.7817,63000.0
2009-06-09 10:10:00,28.91,28.95,28.77,28.8,39200.0,23.7735,23.8064,23.6584,23.683,39200.0
2009-06-09 10:20:00,28.8,28.8,28.68,28.73,23200.0,23.683,23.683,23.5844,23.6255,23200.0
2009-06-09 10:30:00,28.72,28.82,28.72,28.81,10700.0,23.6172,23.6995,23.6172,23.6913,10700.0
2009-06-09 10:40:00,28.81,28.89,28.74,28.76,35800.0,23.6913,23.757,23.6337,23.6501,35800.0
2009-06-09 10:50:00,28.74,28.87,28.74,28.85,13400.0,23.6337,23.7406,23.6337,23.7242,13400.0
2009-06-09 11:00:00,28.84,28.85,28.74,28.77,20600.0,23.7159,23.7242,23.6337,23.6584,20600.0
2009-06-09 11:10:00,28.77,28.77,28.67,28.7,10900.0,23.6584,23.6584,23.5761,23.6008,10900.0
2009-06-09 11:20:00,28.71,28.78,28.68,28.75,9200.0,23.609,23.6666,23.5844,23.6419,9200.0
2009-06-09 11:30:00,28.75,28.8,28.75,28.77,9200.0,23.6419,23.683,23.6419,23.6584,9200.0
2009-06-09 11:40:00,28.77,28.87,28.77,28.86,30600.0,23.6584,23.7406,23.6584,23.7324,30600.0
2009-06-09 11:50:00,28.85,28.96,28.85,28.94,15900.0,23.7242,23.8146,23.7242,23.7982,15900.0
2009-06-09 12:00:00,28.94,29.05,28.94,29.05,36200.0,23.7982,23.8886,23.7982,23.8886,36200.0
2009-06-09 12:10:00,29.05,29.14,29.05,29.13,30300.0,23.8886,23.9626,23.8886,23.9544,30300.0
2009-06-09 12:20:00,29.14,29.26,29.14,29.24,27300.0,23.9626,24.0613,23.9626,24.0449,27300.0
2009-06-09 12:30:00,29.24,29.25,29.19,29.21,12400.0,24.0449,24.0531,24.0037,24.0202,12400.0
2009-06-09 12:40:00,29.21,29.23,29.13,29.2,17000.0,24.0202,24.0366,23.9544,24.012,17000.0
2009-06-09 12:50:00,29.2,29.26,29.2,29.24,16300.0,24.012,24.0613,24.012,24.0449,16300.0
2009-06-09 13:00:00,29.24,29.38,29.24,29.29,46500.0,24.0449,24.16,24.0449,24.086,46500.0
2009-06-09 13:10:00,29.29,29.3,29.19,29.25,23300.0,24.086,24.0942,24.0037,24.0531,23300.0
2009-06-09 13:20:00,29.26,29.36,29.21,29.35,46400.0,24.0613,24.1435,24.0202,24.1353,46400.0
2009-06-09 13:30:00,29.35,29.41,29.28,29.32,80800.0,24.1353,24.1847,24.0778,24.1106,80800.0
2009-06-09 13:40:00,29.32,29.37,29.29,29.32,29400.0,24.1106,24.1518,24.086,24.1106,29400.0
2009-06-09 13:50:00,29.35,29.46,29.32,29.42,43400.0,24.1353,24.2258,24.1106,24.1929,43400.0
2009-06-09 14:00:00,29.42,29.45,29.38,29.39,27400.0,24.1929,24.2175,24.16,24.1682,27400.0
2009-06-09 14:10:00,29.39,29.45,29.36,29.45,25000.0,24.1682,24.2175,24.1435,24.2175,25000.0
2009-06-09 14:20:00,29.45,29.48,29.42,29.42,41600.0,24.2175,24.2422,24.1929,24.1929,41600.0
2009-06-09 14:30:00,29.43,29.51,29.43,29.5,41600.0,24.2011,24.2669,24.2011,24.2587,41600.0
2009-06-09 14:40:00,29.5,29.53,29.37,29.37,42800.0,24.2587,24.2833,24.1518,24.1518,42800.0
2009-06-09 14:50:00,29.37,29.39,29.27,29.33,37700.0,24.1518,24.1682,24.0695,24.1189,37700.0
2009-06-09 15:00:00,29.33,29.38,29.28,29.33,80100.0,24.1189,24.16,24.0778,24.1189,80100.0
2009-06-09 15:10:00,29.34,29.36,29.25,29.31,69900.0,24.1271,24.1435,24.0531,24.1024,69900.0
2009-06-09 15:20:00,29.33,29.37,29.28,29.34,53000.0,24.1189,24.1518,24.0778,24.1271,53000.0
2009-06-09 15:30:00,29.33,29.39,29.3,29.34,55800.0,24.1189,24.1682,24.0942,24.1271,55800.0
2009-06-09 15:40:00,29.34,29.36,29.2,29.32,103700.0,24.1271,24.1435,24.012,24.1106,103700.0
2009-06-09 15:50:00,29.32,29.37,29.29,29.3,198800.0,24.1106,24.1518,24.086,24.0942,198800.0
2009-06-10 09:30:00,29.88,29.94,29.55,29.83,154200.0,24.5711,24.6205,24.2998,24.53,154200.0
2009-06-10 09:40:00,29.81,29.81,29.59,29.59,79300.0,24.5136,24.5136,24.3327,24.3327,79300.0
2009-06-10 09:50:00,29.59,29.59,29.47,29.5,38500.0,24.3327,24.3327,24.234,24.2587,38500.0
2009-06-10 10:00:00,29.49,29.53,29.29,29.38,41100.0,24.2504,24.2833,24.086,24.16,41100.0
2009-06-10 10:10:00,29.38,29.42,29.12,29.15,46600.0,24.16,24.1929,23.9462,23.9708,46600.0
2009-06-10 10:20:00,29.18,29.34,29.18,29.33,65300.0,23.9955,24.1271,23.9955,24.1189,65300.0
2009-06-10 10:30:00,29.33,29.35,29.23,29.3,37100.0,24.1189,24.1353,24.0366,24.0942,37100.0
2009-06-10 10:40:00,29.31,29.31,29.14,29.15,24800.0,24.1024,24.1024,23.9626,23.9708,24800.0
2009-06-10 10:50:00,29.17,29.2,29.14,29.18,40200.0,23.9873,24.012,23.9626,23.9955,40200.0
2009-06-10 11:00:00,29.18,29.19,29.09,29.13,45200.0,23.9955,24.0037,23.9215,23.9544,45200.0
2009-06-10 11:10:00,29.12,29.22,29.01,29.08,32500.0,23.9462,24.0284,23.8557,23.9133,32500.0
2009-06-10 11:20:00,29.08,29.22,29.06,29.21,19200.0,23.9133,24.0284,23.8968,24.0202,19200.0
2009-06-10 11:30:00,29.22,29.26,29.2,29.23,16600.0,24.0284,24.0613,24.012,24.0366,16600.0
2009-06-10 11:40:00,29.23,29.24,29.15,29.17,10900.0,24.0366,24.0449,23.9708,23.9873,10900.0
2009-06-10 11:50:00,29.17,29.21,29.15,29.16,15900.0,23.9873,24.0202,23.9708,23.9791,15900.0
2009-06-10 12:00:00,29.16,29.2,29.15,29.18,23000.0,23.9791,24.012,23.9708,23.9955,23000.0
2009-06-10 12:10:00,29.17,29.31,29.17,29.3,27600.0,23.9873,24.1024,23.9873,24.0942,27600.0
2009-06-10 12:20:00,29.31,29.34,29.25,29.3,46900.0,24.1024,24.1271,24.0531,24.0942,46900.0
2009-06-10 12:30:00,29.29,29.29,29.15,29.2,30400.0,24.086,24.086,23.9708,24.012,30400.0
2009-06-10 12:40:00,29.21,29.21,29.15,29.15,23200.0,24.0202,24.0202,23.9708,23.9708,23200.0
2009-06-10 12:50:00,29.15,29.22,29.15,29.21,16300.0,23.9708,24.0284,23.9708,24.0202,16300.0
2009-06-10 13:00:00,29.2,29.22,28.97,28.99,69900.0,24.012,24.0284,23.8228,23.8393,69900.0
2009-06-10 13:10:00,29.0,29.02,28.94,28.94,21500.0,23.8475,23.8639,23.7982,23.7982,21500.0
2009-06-10 13:20:00,28.96,28.96,28.83,28.84,49000.0,23.8146,23.8146,23.7077,23.7159,49000.0
2009-06-10 13:30:00,28.84,28.85,28.72,28.73,43800.0,23.7159,23.7242,23.6172,23.6255,43800.0
2009-06-10 13:40:00,28.72,28.75,28.67,28.7,38400.0,23.6172,23.6419,23.5761,23.6008,38400.0
2009-06-10 13:50:00,28.69,28.75,28.69,28.75,42700.0,23.5926,23.6419,23.5926,23.6419,42700.0
2009-06-10 14:00:00,28.74,28.77,28.65,28.77,57300.0,23.6337,23.6584,23.5597,23.6584,57300.0
2009-06-10 14:10:00,28.78,28.85,28.76,28.84,26500.0,23.6666,23.7242,23.6501,23.7159,26500.0
2009-06-10 14:20:00,28.85,28.93,28.82,28.88,42500.0,23.7242,23.7899,23.6995,23.7488,42500.0
2009-06-10 14:30:00,28.88,28.99,28.83,28.96,27100.0,23.7488,23.8393,23.7077,23.8146,27100.0
2009-06-10 14:40:00,28.95,29.0,28.92,28.96,22300.0,23.8064,23.8475,23.7817,23.8146,22300.0
2009-06-10 14:50:00,28.96,29.07,28.91,29.01,33200.0,23.8146,23.9051,23.7735,23.8557,33200.0
2009-06-10 15:00:00,29.01,29.01,28.84,28.85,47600.0,23.8557,23.8557,23.7159,23.7242,47600.0
2009-06-10 15:10:00,28.88,28.92,28.84,28.89,35000.0,23.7488,23.7817,23.7159,23.757,35000.0
2009-06-10 15:20:00,28.89,28.94,28.85,28.86,57600.0,23.757,23.7982,23.7242,23.7324,57600.0
2009-06-10 15:30:00,28.86,29.06,28.85,29.02,83500.0,23.7324,23.8968,23.7242,23.8639,83500.0
2009-06-10 15:40:00,29.02,29.1,28.95,29.03,134700.0,23.8639,23.9297,23.8064,23.8722,134700.0
2009-06-10 15:50:00,29.02,29.17,28.97,29.14,159400.0,23.8639,23.9873,23.8228,23.9626,159400.0
2009-06-11 09:30:00,29.04,29.35,28.9,29.03,45700.0,23.8804,24.1353,23.7653,23.8722,45700.0
2009-06-11 09:40:00,29.07,29.36,28.94,29.33,24400.0,23.9051,24.1435,23.7982,24.1189,24400.0
2009-06-11 09:50:00,29.32,29.4,29.19,29.22,34900.0,24.1106,24.1764,24.0037,24.0284,34900.0
2009-06-11 10:00:00,29.27,29.29,29.19,29.23,29400.0,24.0695,24.086,24.0037,24.0366,29400.0
2009-06-11 10:10:00,29.25,29.26,29.12,29.15,58000.0,24.0531,24.0613,23.9462,23.9708,58000.0
2009-06-11 10:20:00,29.15,29.19,29.09,29.12,79400.0,23.9708,24.0037,23.9215,23.9462,79400.0
2009-06-11 10:30:00,29.13,29.14,28.99,29.03,17400.0,23.9544,23.9626,23.8393,23.8722,17400.0
2009-06-11 10:40:00,29.03,29.08,28.97,29.01,30500.0,23.8722,23.9133,23.8228,23.8557,30500.0
2009-06-11 10:50:00,29.0,29.01,28.74,28.75,84500.0,23.8475,23.8557,23.6337,23.6419,84500.0
2009-06-11 11:00:00,28.76,28.8,28.71,28.73,42400.0,23.6501,23.683,23.609,23.6255,42400.0
2009-06-11 11:10:00,28.73,28.73,28.65,28.71,120700.0,23.6255,23.6255,23.5597,23.609,120700.0
2009-06-11 11:20:00,28.71,28.71,28.64,28.66,121000.0,23.609,23.609,23.5515,23.5679,121000.0
2009-06-11 11:30:00,28.66,28.66,28.61,28.63,26100.0,23.5679,23.5679,23.5268,23.5432,26100.0
2009-06-11 11:40:00,28.62,28.64,28.59,28.6,46000.0,23.535,23.5515,23.5103,23.5186,46000.0
2009-06-11 11:50:00,28.61,28.62,28.57,28.6,28600.0,23.5268,23.535,23.4939,23.5186,28600.0
2009-06-11 12:00:00,28.6,28.64,28.56,28.6,289700.0,23.5186,23.5515,23.4857,23.5186,289700.0
2009-06-11 12:10:00,28.6,28.62,28.58,28.6,47400.0,23.5186,23.535,23.5021,23.5186,47400.0
2009-06-11 12:20:00,28.6,28.62,28.59,28.6,83800.0,23.5186,23.535,23.5103,23.5186,83800.0
2009-06-11 12:30:00,28.6,28.61,28.59,28.6,59100.0,23.5186,23.5268,23.5103,23.5186,59100.0
2009-06-11 12:40:00,28.6,28.78,28.6,28.71,120800.0,23.5186,23.6666,23.5186,23.609,120800.0
2009-06-11 12:50:00,28.71,28.87,28.71,28.86,42400.0,23.609,23.7406,23.609,23.7324,42400.0
2009-06-11 13:00:00,28.86,28.97,28.85,28.89,115600.0,23.7324,23.8228,23.7242,23.757,115600.0
2009-06-11 13:10:00,28.9,28.91,28.78,28.87,51900.0,23.7653,23.7735,23.6666,23.7406,51900.0
2009-06-11 13:20:00,28.87,29.02,28.86,28.99,29700.0,23.7406,23.8639,23.7324,23.8393,29700.0
2009-06-11 13:30:00,28.98,29.01,28.9,28.9,18200.0,23.8311,23.8557,23.7653,23.7653,18200.0
2009-06-11 13:40:00,28.89,28.92,28.81,28.85,21800.0,23.757,23.7817,23.6913,23.7242,21800.0
2009-06-11 13:50:00,28.84,28.84,28.78,28.8,13700.0,23.7159,23.7159,23.6666,23.683,13700.0
2009-06-11 14:00:00,28.81,28.83,28.73,28.74,18000.0,23.6913,23.7077,23.6255,23.6337,18000.0
2009-06-11 14:10:00,28.74,28.84,28.74,28.82,23600.0,23.6337,23.7159,23.6337,23.6995,23600.0
2009-06-11 14:20:00,28.8,28.82,28.75,28.8,19500.0,23.683,23.6995,23.6419,23.683,19500.0
2009-06-11 14:30:00,28.8,28.81,28.69,28.75,35800.0,23.683,23.6913,23.5926,23.6419,35800.0
2009-06-11 14:40:00,28.74,28.78,28.69,28.72,24100.0,23.6337,23.6666,23.5926,23.6172,24100.0
2009-06-11 14:50:00,28.73,28.83,28.73,28.79,31700.0,23.6255,23.7077,23.6255,23.6748,31700.0
2009-06-11 15:00:00,28.78,28.82,28.72,28.78,28800.0,23.6666,23.6995,23.6172,23.6666,28800.0
2009-06-11 15:10:00,28.77,28.81,28.72,28.73,30900.0,23.6584,23.6913,23.6172,23.6255,30900.0
2009-06-11 15:20:00,28.72,28.78,28.68,28.7,30800.0,23.6172,23.6666,23.5844,23.6008,30800.0
2009-06-11 15:30:00,28.68,28.76,28.6,28.71,65000.0,23.5844,23.6501,23.5186,23.609,65000.0
2009-06-11 15:40:00,28.71,28.83,28.68,28.76,97300.0,23.609,23.7077,23.5844,23.6501,97300.0
2009-06-11 15:50:00,28.76,28.81,28.59,28.59,192000.0,23.6501,23.6913,23.5103,23.5103,192000.0
2009-06-12 09:30:00,28.57,28.76,28.29,28.37,56200.0,23.4939,23.6501,23.2636,23.3294,56200.0
2009-06-12 09:40:00,28.36,28.42,28.3,28.32,33100.0,23.3212,23.3705,23.2719,23.2883,33100.0
2009-06-12 09:50:00,28.34,28.36,28.21,28.24,32900.0,23.3048,23.3212,23.1979,23.2225,32900.0
2009-06-12 10:00:00,28.24,28.26,28.16,28.23,31400.0,23.2225,23.239,23.1567,23.2143,31400.0
2009-06-12 10:10:00,28.22,28.27,28.19,28.25,36600.0,23.2061,23.2472,23.1814,23.2308,36600.0
2009-06-12 10:20:00,28.25,28.29,28.13,28.13,26900.0,23.2308,23.2636,23.1321,23.1321,26900.0
2009-06-12 10:30:00,28.14,28.19,28.12,28.17,18400.0,23.1403,23.1814,23.1239,23.165,18400.0
2009-06-12 10:40:00,28.18,28.26,28.17,28.25,31000.0,23.1732,23.239,23.165,23.2308,31000.0
2009-06-12 10:50:00,28.26,28.26,28.11,28.16,41200.0,23.239,23.239,23.1156,23.1567,41200.0
2009-06-12 11:00:00,28.16,28.17,28.06,28.07,32700.0,23.1567,23.165,23.0745,23.0827,32700.0
2009-06-12 11:10:00,28.08,28.11,28.06,28.06,14200.0,23.091,23.1156,23.0745,23.0745,14200.0
2009-06-12 11:20:00,28.06,28.07,28.02,28.05,17800.0,23.0745,23.0827,23.0416,23.0663,17800.0
2009-06-12 11:30:00,28.06,28.08,28.01,28.04,14100.0,23.0745,23.091,23.0334,23.0581,14100.0
2009-06-12 11:40:00,28.04,28.05,28.0,28.02,22100.0,23.0581,23.0663,23.0252,23.0416,22100.0
2009-06-12 11:50:00,28.02,28.03,28.0,28.0,18300.0,23.0416,23.0498,23.0252,23.0252,18300.0
2009-06-12 12:00:00,28.0,28.03,28.0,28.01,17500.0,23.0252,23.0498,23.0252,23.0334,17500.0
2009-06-12 12:10:00,28.01,28.02,27.98,28.0,37200.0,23.0334,23.0416,23.0087,23.0252,37200.0
2009-06-12 12:20:00,28.0,28.03,27.99,28.03,24300.0,23.0252,23.0498,23.0169,23.0498,24300.0
2009-06-12 12:30:00,28.02,28.03,27.99,28.01,27600.0,23.0416,23.0498,23.0169,23.0334,27600.0
2009-06-12 12:40:00,28.01,28.01,27.97,27.99,46300.0,23.0334,23.0334,23.0005,23.0169,46300.0
2009-06-12 12:50:00,27.98,28.05,27.97,28.05,32000.0,23.0087,23.0663,23.0005,23.0663,32000.0
2009-06-12 13:00:00,28.07,28.13,28.04,28.07,29100.0,23.0827,23.1321,23.0581,23.0827,29100.0
2009-06-12 13:10:00,28.08,28.15,28.06,28.14,22400.0,23.091,23.1485,23.0745,23.1403,22400.0
2009-06-12 13:20:00,28.14,28.15,28.06,28.06,11500.0,23.1403,23.1485,23.0745,23.0745,11500.0
2009-06-12 13:30:00,28.06,28.09,28.05,28.08,21600.0,23.0745,23.0992,23.0663,23.091,21600.0
2009-06-12 13:40:00,28.08,28.19,28.06,28.18,35000.0,23.091,23.1814,23.0745,23.1732,35000.0
2009-06-12 13:50:00,28.18,28.28,28.17,28.24,57500.0,23.1732,23.2554,23.165,23.2225,57500.0
2009-06-12 14:00:00,28.23,28.24,28.03,28.06,61300.0,23.2143,23.2225,23.0498,23.0745,61300.0
2009-06-12 14:10:00,28.05,28.09,28.04,28.09,40000.0,23.0663,23.0992,23.0581,23.0992,40000.0
2009-06-12 14:20:00,28.09,28.11,28.05,28.09,33700.0,23.0992,23.1156,23.0663,23.0992,33700.0
2009-06-12 14:30:00,28.09,28.17,28.09,28.17,25100.0,23.0992,23.165,23.0992,23.165,25100.0
2009-06-12 14:40:00,28.17,28.3,28.17,28.28,54300.0,23.165,23.2719,23.165,23.2554,54300.0
2009-06-12 14:50:00,28.26,28.31,28.26,28.29,31400.0,23.239,23.2801,23.239,23.2636,31400.0
2009-06-12 15:00:00,28.29,28.33,28.28,28.29,63100.0,23.2636,23.2965,23.2554,23.2636,63100.0
2009-06-12 15:10:00,28.3,28.3,28.22,28.23,83400.0,23.2719,23.2719,23.2061,23.2143,83400.0
2009-06-12 15:20:00,28.23,28.28,28.19,28.26,77900.0,23.2143,23.2554,23.1814,23.239,77900.0
2009-06-12 15:30:00,28.27,28.3,28.18,28.18,74500.0,23.2472,23.2719,23.1732,23.1732,74500.0
2009-06-12 15:40:00,28.19,28.28,28.18,28.26,129700.0,23.1814,23.2554,23.1732,23.239,129700.0
2009-06-12 15:50:00,28.27,28.32,28.26,28.31,240200.0,23.2472,23.2883,23.239,23.2801,240200.0
2009-06-15 09:30:00,28.09,28.41,27.85,28.19,45900.0,23.0992,23.3623,22.9018,23.1814,45900.0
2009-06-15 09:40:00,28.18,28.19,28.0,28.05,31600.0,23.1732,23.1814,23.0252,23.0663,31600.0
2009-06-15 09:50:00,28.07,28.12,27.94,28.05,64000.0,23.0827,23.1239,22.9758,23.0663,64000.0
2009-06-15 10:00:00,28.05,28.05,27.95,27.95,31900.0,23.0663,23.0663,22.9841,22.9841,31900.0
2009-06-15 10:10:00,27.95,27.95,27.77,27.8,50500.0,22.9841,22.9841,22.836,22.8607,50500.0
2009-06-15 10:20:00,27.8,27.81,27.72,27.74,38100.0,22.8607,22.8689,22.7949,22.8114,38100.0
2009-06-15 10:30:00,27.74,27.74,27.44,27.45,89700.0,22.8114,22.8114,22.5647,22.5729,89700.0
2009-06-15 10:40:00,27.46,27.5,27.37,27.48,128700.0,22.5811,22.614,22.5071,22.5976,128700.0
2009-06-15 10:50:00,27.47,27.47,27.22,27.23,129900.0,22.5893,22.5893,22.3838,22.392,129900.0
2009-06-15 11:00:00,27.23,27.37,27.23,27.34,78500.0,22.392,22.5071,22.392,22.4824,78500.0
2009-06-15 11:10:00,27.33,27.33,27.08,27.09,95500.0,22.4742,22.4742,22.2686,22.2769,95500.0
2009-06-15 11:20:00,27.09,27.1,27.01,27.05,104200.0,22.2769,22.2851,22.2111,22.244,104200.0
2009-06-15 11:30:00,27.05,27.08,26.93,26.96,93500.0,22.244,22.2686,22.1453,22.17,93500.0
2009-06-15 11:40:00,26.96,27.01,26.91,27.0,85200.0,22.17,22.2111,22.1288,22.2028,85200.0
2009-06-15 11:50:00,27.0,27.0,26.85,26.86,61400.0,22.2028,22.2028,22.0795,22.0877,61400.0
2009-06-15 12:00:00,26.86,26.87,26.74,26.76,153100.0,22.0877,22.0959,21.989,22.0055,153100.0
2009-06-15 12:10:00,26.75,26.76,26.68,26.71,122000.0,21.9973,22.0055,21.9397,21.9644,122000.0
2009-06-15 12:20:00,26.7,26.7,26.46,26.48,188300.0,21.9561,21.9561,21.7588,21.7752,188300.0
2009-06-15 12:30:00,26.49,26.68,26.46,26.68,138600.0,21.7835,21.9397,21.7588,21.9397,138600.0
2009-06-15 12:40:00,26.66,26.73,26.62,26.71,116600.0,21.9233,21.9808,21.8904,21.9644,116600.0
2009-06-15 12:50:00,26.72,26.8,26.7,26.78,108600.0,21.9726,22.0384,21.9561,22.0219,108600.0
2009-06-15 13:00:00,26.77,26.77,26.67,26.69,107100.0,22.0137,22.0137,21.9315,21.9479,107100.0
2009-06-15 13:10:00,26.68,26.78,26.68,26.74,61400.0,21.9397,22.0219,21.9397,21.989,61400.0
2009-06-15 13:20:00,26.75,26.8,26.74,26.79,35100.0,21.9973,22.0384,21.989,22.0302,35100.0
2009-06-15 13:30:00,26.8,26.81,26.72,26.81,87600.0,22.0384,22.0466,21.9726,22.0466,87600.0
2009-06-15 13:40:00,26.8,26.86,26.77,26.84,78200.0,22.0384,22.0877,22.0137,22.0713,78200.0
2009-06-15 13:50:00,26.84,26.87,26.81,26.83,58300.0,22.0713,22.0959,22.0466,22.063,58300.0
2009-06-15 14:00:00,26.83,26.9,26.82,26.87,86200.0,22.063,22.1206,22.0548,22.0959,86200.0
2009-06-15 14:10:00,26.86,26.87,26.77,26.81,49700.0,22.0877,22.0959,22.0137,22.0466,49700.0
2009-06-15 14:20:00,26.81,26.81,26.72,26.73,73100.0,22.0466,22.0466,21.9726,21.9808,73100.0
2009-06-15 14:30:00,26.72,26.8,26.71,26.77,65000.0,21.9726,22.0384,21.9644,22.0137,65000.0
2009-06-15 14:40:00,26.76,26.76,26.66,26.66,90000.0,22.0055,22.0055,21.9233,21.9233,90000.0
2009-06-15 14:50:00,26.67,26.67,26.6,26.62,89200.0,21.9315,21.9315,21.8739,21.8904,89200.0
2009-06-15 15:00:00,26.61,26.64,26.54,26.56,130000.0,21.8821,21.9068,21.8246,21.841,130000.0
2009-06-15 15:10:00,26.56,26.65,26.54,26.62,136600.0,21.841,21.915,21.8246,21.8904,136600.0
2009-06-15 15:20:00,26.62,26.65,26.5,26.51,111200.0,21.8904,21.915,21.7917,21.7999,111200.0
2009-06-15 15:30:00,26.51,26.67,26.5,26.63,211700.0,21.7999,21.9315,21.7917,21.8986,211700.0
2009-06-15 15:40:00,26.63,26.63,26.44,26.44,225400.0,21.8986,21.8986,21.7423,21.7423,225400.0
2009-06-15 15:50:00,26.44,26.49,26.36,26.44,724700.0,21.7423,21.7835,21.6766,21.7423,724700.0
2009-06-16 09:30:00,26.78,27.03,26.41,26.45,106900.0,22.0219,22.2275,21.7177,21.7506,106900.0
2009-06-16 09:40:00,26.45,26.56,26.32,26.36,101400.0,21.7506,21.841,21.6437,21.6766,101400.0
2009-06-16 09:50:00,26.38,26.4,26.27,26.28,130300.0,21.693,21.7094,21.6025,21.6108,130300.0
2009-06-16 10:00:00,26.27,26.43,26.27,26.36,107200.0,21.6025,21.7341,21.6025,21.6766,107200.0
2009-06-16 10:10:00,26.37,26.44,26.31,26.31,77900.0,21.6848,21.7423,21.6354,21.6354,77900.0
2009-06-16 10:20:00,26.31,26.4,26.31,26.32,64100.0,21.6354,21.7094,21.6354,21.6437,64100.0
2009-06-16 10:30:00,26.32,26.33,26.16,26.27,92800.0,21.6437,21.6519,21.5121,21.6025,92800.0
2009-06-16 10:40:00,26.27,26.29,26.19,26.23,48000.0,21.6025,21.619,21.5368,21.5697,48000.0
2009-06-16 10:50:00,26.23,26.25,26.18,26.21,27900.0,21.5697,21.5861,21.5285,21.5532,27900.0
2009-06-16 11:00:00,26.2,26.32,26.2,26.29,52700.0,21.545,21.6437,21.545,21.619,52700.0
2009-06-16 11:10:00,26.29,26.35,26.24,26.34,57100.0,21.619,21.6683,21.5779,21.6601,57100.0
2009-06-16 11:20:00,26.34,26.34,26.28,26.33,24400.0,21.6601,21.6601,21.6108,21.6519,24400.0
2009-06-16 11:30:00,26.33,26.34,26.28,26.31,23400.0,21.6519,21.6601,21.6108,21.6354,23400.0
2009-06-16 11:40:00,26.31,26.34,26.18,26.18,22900.0,21.6354,21.6601,21.5285,21.5285,22900.0
2009-06-16 11:50:00,26.18,26.18,26.08,26.08,32700.0,21.5285,21.5285,21.4463,21.4463,32700.0
2009-06-16 12:00:00,26.07,26.12,26.06,26.11,28800.0,21.4381,21.4792,21.4299,21.471,28800.0
2009-06-16 12:10:00,26.11,26.16,26.11,26.15,26500.0,21.471,21.5121,21.471,21.5039,26500.0
2009-06-16 12:20:00,26.15,26.19,26.12,26.18,22500.0,21.5039,21.5368,21.4792,21.5285,22500.0
2009-06-16 12:30:00,26.19,26.19,25.99,25.99,70500.0,21.5368,21.5368,21.3723,21.3723,70500.0
2009-06-16 12:40:00,25.98,25.98,25.7,25.73,65300.0,21.3641,21.3641,21.1338,21.1585,65300.0
2009-06-16 12:50:00,25.73,25.84,25.72,25.76,47300.0,21.1585,21.2489,21.1503,21.1832,47300.0
2009-06-16 13:00:00,25.76,25.78,25.68,25.73,43700.0,21.1832,21.1996,21.1174,21.1585,43700.0
2009-06-16 13:10:00,25.74,25.74,25.7,25.71,35900.0,21.1667,21.1667,21.1338,21.142,35900.0
2009-06-16 13:20:00,25.72,25.8,25.68,25.79,62900.0,21.1503,21.2161,21.1174,21.2078,62900.0
2009-06-16 13:30:00,25.79,25.81,25.75,25.78,22800.0,21.2078,21.2243,21.1749,21.1996,22800.0
2009-06-16 13:40:00,25.77,25.88,25.77,25.87,40800.0,21.1914,21.2818,21.1914,21.2736,40800.0
2009-06-16 13:50:00,25.86,25.86,25.8,25.82,30000.0,21.2654,21.2654,21.2161,21.2325,30000.0
2009-06-16 14:00:00,25.81,25.81,25.69,25.73,41000.0,21.2243,21.2243,21.1256,21.1585,41000.0
2009-06-16 14:10:00,25.72,25.76,25.66,25.73,56300.0,21.1503,21.1832,21.1009,21.1585,56300.0
2009-06-16 14:20:00,25.73,25.74,25.68,25.71,30900.0,21.1585,21.1667,21.1174,21.142,30900.0
2009-06-16 14:30:00,25.7,25.79,25.65,25.75,64500.0,21.1338,21.2078,21.0927,21.1749,64500.0
2009-06-16 14:40:00,25.76,25.77,25.73,25.77,43900.0,21.1832,21.1914,21.1585,21.1914,43900.0
2009-06-16 14:50:00,25.76,25.81,25.73,25.73,62200.0,21.1832,21.2243,21.1585,21.1585,62200.0
2009-06-16 15:00:00,25.74,25.77,25.63,25.63,95100.0,21.1667,21.1914,21.0763,21.0763,95100.0
2009-06-16 15:10:00,25.63,25.75,25.63,25.75,83700.0,21.0763,21.1749,21.0763,21.1749,83700.0
2009-06-16 15:20:00,25.75,25.75,25.62,25.68,84300.0,21.1749,21.1749,21.068,21.1174,84300.0
2009-06-16 15:30:00,25.68,25.82,25.68,25.79,107400.0,21.1174,21.2325,21.1174,21.2078,107400.0
2009-06-16 15:40:00,25.79,25.89,25.78,25.79,174600.0,21.2078,21.2901,21.1996,21.2078,174600.0
2009-06-16 15:50:00,25.79,25.83,25.68,25.71,241600.0,21.2078,21.2407,21.1174,21.142,241600.0
2009-06-17 09:30:00,25.5,25.82,25.16,25.79,60000.0,20.9694,21.2325,20.6898,21.2078,60000.0
2009-06-17 09:40:00,25.8,25.93,25.77,25.82,57400.0,21.2161,21.323,21.1914,21.2325,57400.0
2009-06-17 09:50:00,25.83,25.91,25.82,25.88,51800.0,21.2407,21.3065,21.2325,21.2818,51800.0
2009-06-17 10:00:00,25.87,25.98,25.69,25.92,103100.0,21.2736,21.3641,21.1256,21.3147,103100.0
2009-06-17 10:10:00,25.92,26.0,25.8,25.83,62500.0,21.3147,21.3805,21.2161,21.2407,62500.0
2009-06-17 10:20:00,25.83,25.88,25.72,25.84,52400.0,21.2407,21.2818,21.1503,21.2489,52400.0
2009-06-17 10:30:00,25.83,25.85,25.61,25.64,126400.0,21.2407,21.2572,21.0598,21.0845,126400.0
2009-06-17 10:40:00,25.64,25.8,25.62,25.77,68900.0,21.0845,21.2161,21.068,21.1914,68900.0
2009-06-17 10:50:00,25.77,25.94,25.71,25.89,48800.0,21.1914,21.3312,21.142,21.2901,48800.0
2009-06-17 11:00:00,25.88,26.1,25.88,26.1,103000.0,21.2818,21.4627,21.2818,21.4627,103000.0
2009-06-17 11:10:00,26.1,26.24,26.02,26.22,102600.0,21.4627,21.5779,21.397,21.5614,102600.0
2009-06-17 11:20:00,26.22,26.32,26.2,26.3,60900.0,21.5614,21.6437,21.545,21.6272,60900.0
2009-06-17 11:30:00,26.3,26.33,26.2,26.2,48300.0,21.6272,21.6519,21.545,21.545,48300.0
2009-06-17 11:40:00,26.2,26.31,26.19,26.25,49500.0,21.545,21.6354,21.5368,21.5861,49500.0
2009-06-17 11:50:00,26.26,26.43,26.26,26.43,145500.0,21.5943,21.7341,21.5943,21.7341,145500.0
2009-06-17 12:00:00,26.42,26.75,26.4,26.75,220100.0,21.7259,21.9973,21.7094,21.9973,220100.0
2009-06-17 12:10:00,26.75,26.75,26.66,26.69,104200.0,21.9973,21.9973,21.9233,21.9479,104200.0
2009-06-17 12:20:00,26.7,27.07,26.69,26.84,235300.0,21.9561,22.2604,21.9479,22.0713,235300.0
2009-06-17 12:30:00,26.83,26.86,26.75,26.8,34000.0,22.063,22.0877,21.9973,22.0384,34000.0
2009-06-17 12:40:00,26.8,26.85,26.74,26.8,51600.0,22.0384,22.0795,21.989,22.0384,51600.0
2009-06-17 12:50:00,26.8,26.84,26.75,26.78,56300.0,22.0384,22.0713,21.9973,22.0219,56300.0
2009-06-17 13:00:00,26.78,26.78,26.66,26.7,50900.0,22.0219,22.0219,21.9233,21.9561,50900.0
2009-06-17 13:10:00,26.7,26.81,26.7,26.77,52200.0,21.9561,22.0466,21.9561,22.0137,52200.0
2009-06-17 13:20:00,26.77,26.87,26.77,26.87,47300.0,22.0137,22.0959,22.0137,22.0959,47300.0
2009-06-17 13:30:00,26.87,26.92,26.84,26.89,60900.0,22.0959,22.1371,22.0713,22.1124,60900.0
2009-06-17 13:40:00,26.89,26.94,26.84,26.84,108000.0,22.1124,22.1535,22.0713,22.0713,108000.0
2009-06-17 13:50:00,26.84,26.93,26.83,26.84,54900.0,22.0713,22.1453,22.063,22.0713,54900.0
2009-06-17 14:00:00,26.84,26.95,26.83,26.83,57600.0,22.0713,22.1617,22.063,22.063,57600.0
2009-06-17 14:10:00,26.84,26.91,26.75,26.83,100100.0,22.0713,22.1288,21.9973,22.063,100100.0
2009-06-17 14:20:00,26.83,26.87,26.81,26.85,21600.0,22.063,22.0959,22.0466,22.0795,21600.0
2009-06-17 14:30:00,26.86,26.88,26.7,26.71,31600.0,22.0877,22.1042,21.9561,21.9644,31600.0
2009-06-17 14:40:00,26.71,26.71,26.53,26.61,51800.0,21.9644,21.9644,21.8164,21.8821,51800.0
2009-06-17 14:50:00,26.61,26.65,26.56,26.65,42500.0,21.8821,21.915,21.841,21.915,42500.0
2009-06-17 15:00:00,26.64,26.7,26.63,26.65,73100.0,21.9068,21.9561,21.8986,21.915,73100.0
2009-06-17 15:10:00,26.65,26.71,26.63,26.68,55400.0,21.915,21.9644,21.8986,21.9397,55400.0
2009-06-17 15:20:00,26.7,26.73,26.51,26.53,86400.0,21.9561,21.9808,21.7999,21.8164,86400.0
2009-06-17 15:30:00,26.53,26.54,26.44,26.48,109400.0,21.8164,21.8246,21.7423,21.7752,109400.0
2009-06-17 15:40:00,26.46,26.61,26.43,26.61,103600.0,21.7588,21.8821,21.7341,21.8821,103600.0
2009-06-17 15:50:00,26.61,26.61,26.4,26.47,432900.0,21.8821,21.8821,21.7094,21.767,432900.0
2009-06-18 09:30:00,26.49,26.6,26.07,26.12,55400.0,21.7835,21.8739,21.4381,21.4792,55400.0
2009-06-18 09:40:00,26.12,26.14,25.94,25.97,52000.0,21.4792,21.4956,21.3312,21.3558,52000.0
2009-06-18 09:50:00,25.97,26.01,25.81,25.99,93000.0,21.3558,21.3887,21.2243,21.3723,93000.0
2009-06-18 10:00:00,25.96,26.03,25.76,25.77,70500.0,21.3476,21.4052,21.1832,21.1914,70500.0
2009-06-18 10:10:00,25.78,25.91,25.78,25.82,54500.0,21.1996,21.3065,21.1996,21.2325,54500.0
2009-06-18 10:20:00,25.83,25.85,25.74,25.74,71100.0,21.2407,21.2572,21.1667,21.1667,71100.0
2009-06-18 10:30:00,25.74,25.94,25.7,25.86,81900.0,21.1667,21.3312,21.1338,21.2654,81900.0
2009-06-18 10:40:00,25.86,25.94,25.83,25.9,55900.0,21.2654,21.3312,21.2407,21.2983,55900.0
2009-06-18 10:50:00,25.9,25.91,25.83,25.87,34100.0,21.2983,21.3065,21.2407,21.2736,34100.0
2009-06-18 11:00:00,25.86,26.06,25.86,25.95,43600.0,21.2654,21.4299,21.2654,21.3394,43600.0
2009-06-18 11:10:00,25.95,25.97,25.88,25.92,82200.0,21.3394,21.3558,21.2818,21.3147,82200.0
2009-06-18 11:20:00,25.93,25.96,25.9,25.91,44700.0,21.323,21.3476,21.2983,21.3065,44700.0
2009-06-18 11:30:00,25.91,25.96,25.88,25.93,86900.0,21.3065,21.3476,21.2818,21.323,86900.0
2009-06-18 11:40:00,25.94,25.94,25.85,25.86,21100.0,21.3312,21.3312,21.2572,21.2654,21100.0
2009-06-18 11:50:00,25.86,25.93,25.86,25.93,20200.0,21.2654,21.323,21.2654,21.323,20200.0
2009-06-18 12:00:00,25.92,25.94,25.92,25.93,19000.0,21.3147,21.3312,21.3147,21.323,19000.0
2009-06-18 12:10:00,25.93,26.01,25.93,25.97,53700.0,21.323,21.3887,21.323,21.3558,53700.0
2009-06-18 12:20:00,25.96,25.96,25.85,25.93,79900.0,21.3476,21.3476,21.2572,21.323,79900.0
2009-06-18 12:30:00,25.94,25.99,25.93,25.96,54100.0,21.3312,21.3723,21.323,21.3476,54100.0
2009-06-18 12:40:00,25.96,26.04,25.96,26.03,19000.0,21.3476,21.4134,21.3476,21.4052,19000.0
2009-06-18 12:50:00,26.03,26.04,25.97,26.02,25700.0,21.4052,21.4134,21.3558,21.397,25700.0
2009-06-18 13:00:00,26.02,26.11,26.01,26.11,39600.0,21.397,21.471,21.3887,21.471,39600.0
2009-06-18 13:10:00,26.1,26.12,25.99,26.02,84700.0,21.4627,21.4792,21.3723,21.397,84700.0
2009-06-18 13:20:00,26.01,26.06,26.01,26.05,89400.0,21.3887,21.4299,21.3887,21.4216,89400.0
2009-06-18 13:30:00,26.05,26.06,25.98,25.99,31100.0,21.4216,21.4299,21.3641,21.3723,31100.0
2009-06-18 13:40:00,25.99,26.05,25.98,26.05,61600.0,21.3723,21.4216,21.3641,21.4216,61600.0
2009-06-18 13:50:00,26.05,26.06,25.98,25.98,52500.0,21.4216,21.4299,21.3641,21.3641,52500.0
2009-06-18 14:00:00,25.97,25.99,25.9,25.91,54700.0,21.3558,21.3723,21.2983,21.3065,54700.0
2009-06-18 14:10:00,25.91,25.94,25.9,25.91,53800.0,21.3065,21.3312,21.2983,21.3065,53800.0
2009-06-18 14:20:00,25.92,25.93,25.85,25.92,37800.0,21.3147,21.323,21.2572,21.3147,37800.0
2009-06-18 14:30:00,25.93,25.95,25.87,25.92,95500.0,21.323,21.3394,21.2736,21.3147,95500.0
2009-06-18 14:40:00,25.92,25.93,25.88,25.89,104200.0,21.3147,21.323,21.2818,21.2901,104200.0
2009-06-18 14:50:00,25.89,25.92,25.85,25.92,47100.0,21.2901,21.3147,21.2572,21.3147,47100.0
2009-06-18 15:00:00,25.92,25.94,25.9,25.94,27900.0,21.3147,21.3312,21.2983,21.3312,27900.0
2009-06-18 15:10:00,25.94,26.01,25.94,25.95,48000.0,21.3312,21.3887,21.3312,21.3394,48000.0
2009-06-18 15:20:00,25.95,25.98,25.88,25.97,66900.0,21.3394,21.3641,21.2818,21.3558,66900.0
2009-06-18 15:30:00,25.97,26.03,25.94,25.94,93300.0,21.3558,21.4052,21.3312,21.3312,93300.0
2009-06-18 15:40:00,25.94,25.98,25.87,25.89,215100.0,21.3312,21.3641,21.2736,21.2901,215100.0
2009-06-18 15:50:00,25.89,26.01,25.77,25.98,443200.0,21.2901,21.3887,21.1914,21.3641,443200.0
2009-06-19 09:30:00,26.2,26.72,26.13,26.45,447000.0,21.545,21.9726,21.4874,21.7506,447000.0
2009-06-19 09:40:00,26.43,26.48,26.34,26.37,43400.0,21.7341,21.7752,21.6601,21.6848,43400.0
2009-06-19 09:50:00,26.36,26.4,26.25,26.37,36000.0,21.6766,21.7094,21.5861,21.6848,36000.0
2009-06-19 10:00:00,26.37,26.39,26.26,26.29,31000.0,21.6848,21.7012,21.5943,21.619,31000.0
2009-06-19 10:10:00,26.27,26.3,26.17,26.25,33100.0,21.6025,21.6272,21.5203,21.5861,33100.0
2009-06-19 10:20:00,26.24,26.3,26.2,26.23,27100.0,21.5779,21.6272,21.545,21.5697,27100.0
2009-06-19 10:30:00,26.23,26.3,26.23,26.26,26000.0,21.5697,21.6272,21.5697,21.5943,26000.0
2009-06-19 10:40:00,26.26,26.27,26.2,26.27,40100.0,21.5943,21.6025,21.545,21.6025,40100.0
2009-06-19 10:50:00,26.27,26.37,26.26,26.29,40800.0,21.6025,21.6848,21.5943,21.619,40800.0
2009-06-19 11:00:00,26.29,26.36,26.25,26.25,32100.0,21.619,21.6766,21.5861,21.5861,32100.0
2009-06-19 11:10:00,26.25,26.25,26.21,26.23,17700.0,21.5861,21.5861,21.5532,21.5697,17700.0
2009-06-19 11:20:00,26.24,26.24,26.16,26.21,22800.0,21.5779,21.5779,21.5121,21.5532,22800.0
2009-06-19 11:30:00,26.21,26.24,26.2,26.22,17700.0,21.5532,21.5779,21.545,21.5614,17700.0
2009-06-19 11:40:00,26.23,26.25,26.11,26.11,20100.0,21.5697,21.5861,21.471,21.471,20100.0
2009-06-19 11:50:00,26.11,26.17,26.09,26.15,16000.0,21.471,21.5203,21.4545,21.5039,16000.0
2009-06-19 12:00:00,26.14,26.16,26.04,26.06,26800.0,21.4956,21.5121,21.4134,21.4299,26800.0
2009-06-19 12:10:00,26.06,26.11,26.03,26.1,17700.0,21.4299,21.471,21.4052,21.4627,17700.0
2009-06-19 12:20:00,26.09,26.11,26.03,26.07,20900.0,21.4545,21.471,21.4052,21.4381,20900.0
2009-06-19 12:30:00,26.07,26.1,26.03,26.04,13900.0,21.4381,21.4627,21.4052,21.4134,13900.0
2009-06-19 12:40:00,26.05,26.06,26.04,26.06,9200.0,21.4216,21.4299,21.4134,21.4299,9200.0
2009-06-19 12:50:00,26.06,26.09,26.04,26.05,12200.0,21.4299,21.4545,21.4134,21.4216,12200.0
2009-06-19 13:00:00,26.05,26.07,26.01,26.02,11400.0,21.4216,21.4381,21.3887,21.397,11400.0
2009-06-19 13:10:00,26.01,26.08,26.01,26.01,22700.0,21.3887,21.4463,21.3887,21.3887,22700.0
2009-06-19 13:20:00,26.01,26.03,25.94,26.0,23000.0,21.3887,21.4052,21.3312,21.3805,23000.0
2009-06-19 13:30:00,26.0,26.05,25.98,26.01,18900.0,21.3805,21.4216,21.3641,21.3887,18900.0
2009-06-19 13:40:00,26.01,26.01,25.93,25.97,21800.0,21.3887,21.3887,21.323,21.3558,21800.0
2009-06-19 13:50:00,25.95,25.99,25.93,25.93,17300.0,21.3394,21.3723,21.323,21.323,17300.0
2009-06-19 14:00:00,25.93,25.95,25.87,25.88,25000.0,21.323,21.3394,21.2736,21.2818,25000.0
2009-06-19 14:10:00,25.88,25.91,25.87,25.88,37000.0,21.2818,21.3065,21.2736,21.2818,37000.0
2009-06-19 14:20:00,25.89,25.9,25.8,25.85,39100.0,21.2901,21.2983,21.2161,21.2572,39100.0
2009-06-19 14:30:00,25.85,25.93,25.85,25.89,33500.0,21.2572,21.323,21.2572,21.2901,33500.0
2009-06-19 14:40:00,25.89,25.91,25.85,25.9,30000.0,21.2901,21.3065,21.2572,21.2983,30000.0
2009-06-19 14:50:00,25.9,25.94,25.89,25.92,35300.0,21.2983,21.3312,21.2901,21.3147,35300.0
2009-06-19 15:00:00,25.91,25.92,25.84,25.86,43400.0,21.3065,21.3147,21.2489,21.2654,43400.0
2009-06-19 15:10:00,25.87,25.96,25.84,25.95,60000.0,21.2736,21.3476,21.2489,21.3394,60000.0
2009-06-19 15:20:00,25.94,26.1,25.91,26.08,89300.0,21.3312,21.4627,21.3065,21.4463,89300.0
2009-06-19 15:30:00,26.08,26.11,26.01,26.04,93500.0,21.4463,21.471,21.3887,21.4134,93500.0
2009-06-19 15:40:00,26.03,26.08,25.98,26.04,118200.0,21.4052,21.4463,21.3641,21.4134,118200.0
2009-06-19 15:50:00,26.04,26.09,25.99,26.03,343500.0,21.4134,21.4545,21.3723,21.4052,343500.0
2009-06-22 09:30:00,25.76,25.84,25.54,25.69,66500.0,21.1832,21.2489,21.0022,21.1256,66500.0
2009-06-22 09:40:00,25.67,25.67,25.5,25.57,58200.0,21.1091,21.1091,20.9694,21.0269,58200.0
2009-06-22 09:50:00,25.56,25.63,25.51,25.63,63500.0,21.0187,21.0763,20.9776,21.0763,63500.0
2009-06-22 10:00:00,25.61,25.65,25.55,25.63,73800.0,21.0598,21.0927,21.0105,21.0763,73800.0
2009-06-22 10:10:00,25.63,25.69,25.57,25.58,45400.0,21.0763,21.1256,21.0269,21.0351,45400.0
2009-06-22 10:20:00,25.58,25.64,25.56,25.64,44800.0,21.0351,21.0845,21.0187,21.0845,44800.0
2009-06-22 10:30:00,25.63,25.64,25.46,25.54,73000.0,21.0763,21.0845,20.9365,21.0022,73000.0
2009-06-22 10:40:00,25.54,25.54,25.45,25.52,30600.0,21.0022,21.0022,20.9282,20.9858,30600.0
2009-06-22 10:50:00,25.51,25.55,25.38,25.39,29200.0,20.9776,21.0105,20.8707,20.8789,29200.0
2009-06-22 11:00:00,25.39,25.39,25.15,25.24,170400.0,20.8789,20.8789,20.6815,20.7555,170400.0
2009-06-22 11:10:00,25.22,25.27,25.22,25.25,59000.0,20.7391,20.7802,20.7391,20.7638,59000.0
2009-06-22 11:20:00,25.24,25.26,25.22,25.22,37300.0,20.7555,20.772,20.7391,20.7391,37300.0
2009-06-22 11:30:00,25.22,25.24,25.1,25.12,53800.0,20.7391,20.7555,20.6404,20.6569,53800.0
2009-06-22 11:40:00,25.12,25.14,24.98,24.99,111300.0,20.6569,20.6733,20.5417,20.55,111300.0
2009-06-22 11:50:00,24.99,25.02,24.94,25.0,57900.0,20.55,20.5746,20.5088,20.5582,57900.0
2009-06-22 12:00:00,25.0,25.02,24.96,24.98,39900.0,20.5582,20.5746,20.5253,20.5417,39900.0
2009-06-22 12:10:00,24.97,25.0,24.96,24.99,15900.0,20.5335,20.5582,20.5253,20.55,15900.0
2009-06-22 12:20:00,25.0,25.0,24.92,24.98,27300.0,20.5582,20.5582,20.4924,20.5417,27300.0
2009-06-22 12:30:00,24.99,24.99,24.91,24.93,27500.0,20.55,20.55,20.4842,20.5006,27500.0
2009-06-22 12:40:00,24.93,24.97,24.92,24.93,23300.0,20.5006,20.5335,20.4924,20.5006,23300.0
2009-06-22 12:50:00,24.92,24.93,24.9,24.93,18700.0,20.4924,20.5006,20.476,20.5006,18700.0
2009-06-22 13:00:00,24.94,24.94,24.9,24.91,20100.0,20.5088,20.5088,20.476,20.4842,20100.0
2009-06-22 13:10:00,24.92,24.93,24.76,24.77,97000.0,20.4924,20.5006,20.3608,20.3691,97000.0
2009-06-22 13:20:00,24.76,24.77,24.7,24.74,37500.0,20.3608,20.3691,20.3115,20.3444,37500.0
2009-06-22 13:30:00,24.73,24.78,24.73,24.76,40200.0,20.3362,20.3773,20.3362,20.3608,40200.0
2009-06-22 13:40:00,24.76,24.77,24.71,24.76,50100.0,20.3608,20.3691,20.3197,20.3608,50100.0
2009-06-22 13:50:00,24.76,24.81,24.75,24.77,41800.0,20.3608,20.4019,20.3526,20.3691,41800.0
2009-06-22 14:00:00,24.77,24.78,24.66,24.66,43200.0,20.3691,20.3773,20.2786,20.2786,43200.0
2009-06-22 14:10:00,24.66,24.73,24.65,24.72,41100.0,20.2786,20.3362,20.2704,20.3279,41100.0
2009-06-22 14:20:00,24.72,24.78,24.7,24.7,46600.0,20.3279,20.3773,20.3115,20.3115,46600.0
2009-06-22 14:30:00,24.7,24.82,24.69,24.82,59700.0,20.3115,20.4102,20.3033,20.4102,59700.0
2009-06-22 14:40:00,24.82,24.84,24.77,24.81,42300.0,20.4102,20.4266,20.3691,20.4019,42300.0
2009-06-22 14:50:00,24.81,24.84,24.77,24.83,41800.0,20.4019,20.4266,20.3691,20.4184,41800.0
2009-06-22 15:00:00,24.84,24.89,24.81,24.81,42400.0,20.4266,20.4677,20.4019,20.4019,42400.0
2009-06-22 15:10:00,24.82,24.83,24.77,24.81,69100.0,20.4102,20.4184,20.3691,20.4019,69100.0
2009-06-22 15:20:00,24.8,24.81,24.67,24.7,100700.0,20.3937,20.4019,20.2868,20.3115,100700.0
2009-06-22 15:30:00,24.7,24.79,24.65,24.78,119200.0,20.3115,20.3855,20.2704,20.3773,119200.0
2009-06-22 15:40:00,24.79,24.79,24.64,24.67,177900.0,20.3855,20.3855,20.2622,20.2868,177900.0
2009-06-22 15:50:00,24.66,24.68,24.46,24.48,551200.0,20.2786,20.295,20.1141,20.1306,551200.0
2009-06-23 09:30:00,24.88,25.05,24.5,24.98,112200.0,20.4595,20.5993,20.147,20.5417,112200.0
2009-06-23 09:40:00,24.98,25.03,24.75,24.88,59800.0,20.5417,20.5829,20.3526,20.4595,59800.0
2009-06-23 09:50:00,24.91,25.17,24.89,25.13,78900.0,20.4842,20.698,20.4677,20.6651,78900.0
2009-06-23 10:00:00,25.11,25.2,24.95,25.02,83500.0,20.6486,20.7227,20.5171,20.5746,83500.0
2009-06-23 10:10:00,25.01,25.06,24.82,24.98,59200.0,20.5664,20.6075,20.4102,20.5417,59200.0
2009-06-23 10:20:00,24.98,25.05,24.87,24.87,44700.0,20.5417,20.5993,20.4513,20.4513,44700.0
2009-06-23 10:30:00,24.87,25.08,24.87,25.08,75300.0,20.4513,20.624,20.4513,20.624,75300.0
2009-06-23 10:40:00,25.07,25.12,25.04,25.11,94700.0,20.6158,20.6569,20.5911,20.6486,94700.0
2009-06-23 10:50:00,25.1,25.15,25.05,25.07,126700.0,20.6404,20.6815,20.5993,20.6158,126700.0
2009-06-23 11:00:00,25.07,25.08,24.94,24.97,77100.0,20.6158,20.624,20.5088,20.5335,77100.0
2009-06-23 11:10:00,24.96,25.03,24.9,25.01,44200.0,20.5253,20.5829,20.476,20.5664,44200.0
2009-06-23 11:20:00,25.01,25.04,24.97,25.0,32100.0,20.5664,20.5911,20.5335,20.5582,32100.0
2009-06-23 11:30:00,25.02,25.09,25.0,25.09,34100.0,20.5746,20.6322,20.5582,20.6322,34100.0
2009-06-23 11:40:00,25.09,25.09,25.0,25.04,17800.0,20.6322,20.6322,20.5582,20.5911,17800.0
2009-06-23 11:50:00,25.04,25.13,25.02,25.12,40400.0,20.5911,20.6651,20.5746,20.6569,40400.0
2009-06-23 12:00:00,25.12,25.18,25.12,25.16,134700.0,20.6569,20.7062,20.6569,20.6898,134700.0
2009-06-23 12:10:00,25.15,25.16,25.0,25.01,31800.0,20.6815,20.6898,20.5582,20.5664,31800.0
2009-06-23 12:20:00,25.01,25.11,25.01,25.08,48800.0,20.5664,20.6486,20.5664,20.624,48800.0
2009-06-23 12:30:00,25.07,25.13,25.06,25.11,54500.0,20.6158,20.6651,20.6075,20.6486,54500.0
2009-06-23 12:40:00,25.11,25.11,25.05,25.09,46300.0,20.6486,20.6486,20.5993,20.6322,46300.0
2009-06-23 12:50:00,25.1,25.15,25.05,25.15,55400.0,20.6404,20.6815,20.5993,20.6815,55400.0
2009-06-23 13:00:00,25.15,25.25,25.11,25.24,101600.0,20.6815,20.7638,20.6486,20.7555,101600.0
2009-06-23 13:10:00,25.24,25.3,25.24,25.29,70900.0,20.7555,20.8049,20.7555,20.7967,70900.0
2009-06-23 13:20:00,25.29,25.3,25.18,25.18,26500.0,20.7967,20.8049,20.7062,20.7062,26500.0
2009-06-23 13:30:00,25.19,25.21,25.18,25.21,22900.0,20.7144,20.7309,20.7062,20.7309,22900.0
2009-06-23 13:40:00,25.2,25.21,25.11,25.15,46100.0,20.7227,20.7309,20.6486,20.6815,46100.0
2009-06-23 13:50:00,25.15,25.16,25.04,25.05,35900.0,20.6815,20.6898,20.5911,20.5993,35900.0
2009-06-23 14:00:00,25.03,25.11,25.02,25.11,59000.0,20.5829,20.6486,20.5746,20.6486,59000.0
2009-06-23 14:10:00,25.12,25.18,25.12,25.15,43600.0,20.6569,20.7062,20.6569,20.6815,43600.0
2009-06-23 14:20:00,25.15,25.15,25.09,25.1,57100.0,20.6815,20.6815,20.6322,20.6404,57100.0
2009-06-23 14:30:00,25.1,25.11,25.04,25.05,29900.0,20.6404,20.6486,20.5911,20.5993,29900.0
2009-06-23 14:40:00,25.05,25.13,25.05,25.1,44200.0,20.5993,20.6651,20.5993,20.6404,44200.0
2009-06-23 14:50:00,25.11,25.17,25.1,25.14,53300.0,20.6486,20.698,20.6404,20.6733,53300.0
2009-06-23 15:00:00,25.14,25.15,25.05,25.05,31800.0,20.6733,20.6815,20.5993,20.5993,31800.0
2009-06-23 15:10:00,25.05,25.15,25.04,25.1,41100.0,20.5993,20.6815,20.5911,20.6404,41100.0
2009-06-23 15:20:00,25.09,25.19,25.06,25.18,27500.0,20.6322,20.7144,20.6075,20.7062,27500.0
2009-06-23 15:30:00,25.17,25.18,25.07,25.12,48400.0,20.698,20.7062,20.6158,20.6569,48400.0
2009-06-23 15:40:00,25.12,25.21,25.05,25.2,92900.0,20.6569,20.7309,20.5993,20.7227,92900.0
2009-06-23 15:50:00,25.2,25.2,25.12,25.18,234400.0,20.7227,20.7227,20.6569,20.7062,234400.0
2009-06-24 09:30:00,25.39,25.7,25.22,25.39,43100.0,20.8789,21.1338,20.7391,20.8789,43100.0
2009-06-24 09:40:00,25.39,25.5,25.38,25.5,25300.0,20.8789,20.9694,20.8707,20.9694,25300.0
2009-06-24 09:50:00,25.52,25.78,25.47,25.71,67200.0,20.9858,21.1996,20.9447,21.142,67200.0
2009-06-24 10:00:00,25.71,25.71,25.54,25.61,65500.0,21.142,21.142,21.0022,21.0598,65500.0
2009-06-24 10:10:00,25.61,25.65,25.56,25.61,48600.0,21.0598,21.0927,21.0187,21.0598,48600.0
2009-06-24 10:20:00,25.62,25.77,25.61,25.76,86400.0,21.068,21.1914,21.0598,21.1832,86400.0
2009-06-24 10:30:00,25.77,25.78,25.73,25.77,30200.0,21.1914,21.1996,21.1585,21.1914,30200.0
2009-06-24 10:40:00,25.76,25.85,25.75,25.85,38000.0,21.1832,21.2572,21.1749,21.2572,38000.0
2009-06-24 10:50:00,25.85,25.91,25.82,25.89,30100.0,21.2572,21.3065,21.2325,21.2901,30100.0
2009-06-24 11:00:00,25.9,25.97,25.8,25.8,42500.0,21.2983,21.3558,21.2161,21.2161,42500.0
2009-06-24 11:10:00,25.8,25.85,25.74,25.74,24000.0,21.2161,21.2572,21.1667,21.1667,24000.0
2009-06-24 11:20:00,25.74,25.92,25.73,25.92,40500.0,21.1667,21.3147,21.1585,21.3147,40500.0
2009-06-24 11:30:00,25.92,25.96,25.9,25.92,36200.0,21.3147,21.3476,21.2983,21.3147,36200.0
2009-06-24 11:40:00,25.92,25.96,25.9,25.96,41200.0,21.3147,21.3476,21.2983,21.3476,41200.0
2009-06-24 11:50:00,25.95,26.01,25.95,25.98,47700.0,21.3394,21.3887,21.3394,21.3641,47700.0
2009-06-24 12:00:00,25.97,26.01,25.95,25.97,14100.0,21.3558,21.3887,21.3394,21.3558,14100.0
2009-06-24 12:10:00,25.97,25.97,25.9,25.91,37900.0,21.3558,21.3558,21.2983,21.3065,37900.0
2009-06-24 12:20:00,25.9,25.95,25.89,25.92,23200.0,21.2983,21.3394,21.2901,21.3147,23200.0
2009-06-24 12:30:00,25.92,25.93,25.9,25.91,12200.0,21.3147,21.323,21.2983,21.3065,12200.0
2009-06-24 12:40:00,25.91,25.97,25.89,25.97,33600.0,21.3065,21.3558,21.2901,21.3558,33600.0
2009-06-24 12:50:00,25.96,26.04,25.95,25.98,46300.0,21.3476,21.4134,21.3394,21.3641,46300.0
2009-06-24 13:00:00,25.98,26.06,25.98,26.05,16500.0,21.3641,21.4299,21.3641,21.4216,16500.0
2009-06-24 13:10:00,26.05,26.07,26.01,26.04,24000.0,21.4216,21.4381,21.3887,21.4134,24000.0
2009-06-24 13:20:00,26.04,26.05,25.99,26.0,30100.0,21.4134,21.4216,21.3723,21.3805,30100.0
2009-06-24 13:30:00,26.0,26.0,25.91,25.94,15900.0,21.3805,21.3805,21.3065,21.3312,15900.0
2009-06-24 13:40:00,25.93,26.0,25.86,25.87,30600.0,21.323,21.3805,21.2654,21.2736,30600.0
2009-06-24 13:50:00,25.87,25.95,25.87,25.91,22700.0,21.2736,21.3394,21.2736,21.3065,22700.0
2009-06-24 14:00:00,25.91,25.92,25.87,25.9,28900.0,21.3065,21.3147,21.2736,21.2983,28900.0
2009-06-24 14:10:00,25.89,25.94,25.76,25.85,49300.0,21.2901,21.3312,21.1832,21.2572,49300.0
2009-06-24 14:20:00,25.84,25.96,25.69,25.78,73700.0,21.2489,21.3476,21.1256,21.1996,73700.0
2009-06-24 14:30:00,25.76,25.8,25.58,25.58,66600.0,21.1832,21.2161,21.0351,21.0351,66600.0
2009-06-24 14:40:00,25.58,25.74,25.57,25.64,49600.0,21.0351,21.1667,21.0269,21.0845,49600.0
2009-06-24 14:50:00,25.64,25.74,25.61,25.63,33900.0,21.0845,21.1667,21.0598,21.0763,33900.0
2009-06-24 15:00:00,25.63,25.69,25.43,25.47,84500.0,21.0763,21.1256,20.9118,20.9447,84500.0
2009-06-24 15:10:00,25.46,25.52,25.39,25.42,49000.0,20.9365,20.9858,20.8789,20.9036,49000.0
2009-06-24 15:20:00,25.44,25.59,25.41,25.55,51600.0,20.92,21.0434,20.8953,21.0105,51600.0
2009-06-24 15:30:00,25.55,25.6,25.5,25.55,64800.0,21.0105,21.0516,20.9694,21.0105,64800.0
2009-06-24 15:40:00,25.56,25.67,25.46,25.65,165800.0,21.0187,21.1091,20.9365,21.0927,165800.0
2009-06-24 15:50:00,25.65,25.7,25.56,25.68,212700.0,21.0927,21.1338,21.0187,21.1174,212700.0
2009-06-25 09:30:00,25.76,25.76,25.28,25.47,67000.0,21.1832,21.1832,20.7884,20.9447,67000.0
2009-06-25 09:40:00,25.44,25.48,25.36,25.38,75500.0,20.92,20.9529,20.8542,20.8707,75500.0
2009-06-25 09:50:00,25.38,25.51,25.36,25.41,54200.0,20.8707,20.9776,20.8542,20.8953,54200.0
2009-06-25 10:00:00,25.42,25.48,25.35,25.42,105100.0,20.9036,20.9529,20.846,20.9036,105100.0
2009-06-25 10:10:00,25.42,25.5,25.41,25.45,77200.0,20.9036,20.9694,20.8953,20.9282,77200.0
2009-06-25 10:20:00,25.43,25.48,25.36,25.44,69500.0,20.9118,20.9529,20.8542,20.92,69500.0
2009-06-25 10:30:00,25.43,25.45,25.33,25.42,51200.0,20.9118,20.9282,20.8296,20.9036,51200.0
2009-06-25 10:40:00,25.43,25.43,25.27,25.31,37000.0,20.9118,20.9118,20.7802,20.8131,37000.0
2009-06-25 10:50:00,25.3,25.34,25.26,25.28,42400.0,20.8049,20.8378,20.772,20.7884,42400.0
2009-06-25 11:00:00,25.27,25.3,25.23,25.3,34200.0,20.7802,20.8049,20.7473,20.8049,34200.0
2009-06-25 11:10:00,25.3,25.3,25.2,25.23,45900.0,20.8049,20.8049,20.7227,20.7473,45900.0
2009-06-25 11:20:00,25.23,25.3,25.21,25.3,25500.0,20.7473,20.8049,20.7309,20.8049,25500.0
2009-06-25 11:30:00,25.3,25.3,25.26,25.27,106100.0,20.8049,20.8049,20.772,20.7802,106100.0
2009-06-25 11:40:00,25.28,25.36,25.28,25.33,35600.0,20.7884,20.8542,20.7884,20.8296,35600.0
2009-06-25 11:50:00,25.32,25.39,25.28,25.35,35300.0,20.8213,20.8789,20.7884,20.846,35300.0
2009-06-25 12:00:00,25.36,25.36,25.31,25.34,40100.0,20.8542,20.8542,20.8131,20.8378,40100.0
2009-06-25 12:10:00,25.34,25.36,25.27,25.28,32000.0,20.8378,20.8542,20.7802,20.7884,32000.0
2009-06-25 12:20:00,25.28,25.3,25.27,25.3,16400.0,20.7884,20.8049,20.7802,20.8049,16400.0
2009-06-25 12:30:00,25.3,25.3,25.24,25.26,20600.0,20.8049,20.8049,20.7555,20.772,20600.0
2009-06-25 12:40:00,25.26,25.3,25.25,25.3,17500.0,20.772,20.8049,20.7638,20.8049,17500.0
2009-06-25 12:50:00,25.3,25.3,25.28,25.29,14400.0,20.8049,20.8049,20.7884,20.7967,14400.0
2009-06-25 13:00:00,25.28,25.43,25.26,25.41,41200.0,20.7884,20.9118,20.772,20.8953,41200.0
2009-06-25 13:10:00,25.4,25.41,25.35,25.38,45800.0,20.8871,20.8953,20.846,20.8707,45800.0
2009-06-25 13:20:00,25.37,25.38,25.29,25.33,29200.0,20.8625,20.8707,20.7967,20.8296,29200.0
2009-06-25 13:30:00,25.33,25.43,25.33,25.43,65000.0,20.8296,20.9118,20.8296,20.9118,65000.0
2009-06-25 13:40:00,25.43,25.46,25.41,25.42,25900.0,20.9118,20.9365,20.8953,20.9036,25900.0
2009-06-25 13:50:00,25.42,25.44,25.4,25.4,21300.0,20.9036,20.92,20.8871,20.8871,21300.0
2009-06-25 14:00:00,25.41,25.43,25.31,25.32,35500.0,20.8953,20.9118,20.8131,20.8213,35500.0
2009-06-25 14:10:00,25.32,25.36,25.28,25.3,25200.0,20.8213,20.8542,20.7884,20.8049,25200.0
2009-06-25 14:20:00,25.3,25.36,25.29,25.36,25900.0,20.8049,20.8542,20.7967,20.8542,25900.0
2009-06-25 14:30:00,25.36,25.44,25.36,25.38,40300.0,20.8542,20.92,20.8542,20.8707,40300.0
2009-06-25 14:40:00,25.37,25.52,25.37,25.49,46400.0,20.8625,20.9858,20.8625,20.9611,46400.0
2009-06-25 14:50:00,25.49,25.55,25.45,25.5,39100.0,20.9611,21.0105,20.9282,20.9694,39100.0
2009-06-25 15:00:00,25.48,25.56,25.45,25.54,50300.0,20.9529,21.0187,20.9282,21.0022,50300.0
2009-06-25 15:10:00,25.54,25.59,25.49,25.5,58200.0,21.0022,21.0434,20.9611,20.9694,58200.0
2009-06-25 15:20:00,25.49,25.53,25.46,25.52,56700.0,20.9611,20.994,20.9365,20.9858,56700.0
2009-06-25 15:30:00,25.53,25.53,25.49,25.5,175200.0,20.994,20.994,20.9611,20.9694,175200.0
2009-06-25 15:40:00,25.51,25.53,25.44,25.51,202900.0,20.9776,20.994,20.92,20.9776,202900.0
2009-06-25 15:50:00,25.51,25.66,25.51,25.65,218200.0,20.9776,21.1009,20.9776,21.0927,218200.0
2009-06-26 09:30:00,25.65,25.8,25.46,25.6,51800.0,21.0927,21.2161,20.9365,21.0516,51800.0
2009-06-26 09:40:00,25.61,25.77,25.56,25.67,23600.0,21.0598,21.1914,21.0187,21.1091,23600.0
2009-06-26 09:50:00,25.68,25.72,25.54,25.55,35000.0,21.1174,21.1503,21.0022,21.0105,35000.0
2009-06-26 10:00:00,25.57,25.66,25.55,25.58,22400.0,21.0269,21.1009,21.0105,21.0351,22400.0
2009-06-26 10:10:00,25.59,25.63,25.55,25.63,17200.0,21.0434,21.0763,21.0105,21.0763,17200.0
2009-06-26 10:20:00,25.63,25.77,25.62,25.76,44400.0,21.0763,21.1914,21.068,21.1832,44400.0
2009-06-26 10:30:00,25.77,25.98,25.77,25.81,130600.0,21.1914,21.3641,21.1914,21.2243,130600.0
2009-06-26 10:40:00,25.79,25.83,25.7,25.73,21900.0,21.2078,21.2407,21.1338,21.1585,21900.0
2009-06-26 10:50:00,25.73,25.78,25.65,25.75,17600.0,21.1585,21.1996,21.0927,21.1749,17600.0
2009-06-26 11:00:00,25.74,25.81,25.64,25.81,26400.0,21.1667,21.2243,21.0845,21.2243,26400.0
2009-06-26 11:10:00,25.8,25.85,25.76,25.85,23500.0,21.2161,21.2572,21.1832,21.2572,23500.0
2009-06-26 11:20:00,25.85,25.9,25.8,25.88,42600.0,21.2572,21.2983,21.2161,21.2818,42600.0
2009-06-26 11:30:00,25.88,26.0,25.88,25.97,56300.0,21.2818,21.3805,21.2818,21.3558,56300.0
2009-06-26 11:40:00,25.97,26.02,25.93,25.93,147900.0,21.3558,21.397,21.323,21.323,147900.0
2009-06-26 11:50:00,25.93,26.03,25.92,26.0,25500.0,21.323,21.4052,21.3147,21.3805,25500.0
2009-06-26 12:00:00,26.01,26.06,26.01,26.03,26500.0,21.3887,21.4299,21.3887,21.4052,26500.0
2009-06-26 12:10:00,26.04,26.06,26.03,26.03,17200.0,21.4134,21.4299,21.4052,21.4052,17200.0
2009-06-26 12:20:00,26.01,26.01,25.97,25.97,16500.0,21.3887,21.3887,21.3558,21.3558,16500.0
2009-06-26 12:30:00,25.97,26.03,25.95,26.02,23500.0,21.3558,21.4052,21.3394,21.397,23500.0
2009-06-26 12:40:00,26.03,26.09,26.01,26.08,12900.0,21.4052,21.4545,21.3887,21.4463,12900.0
2009-06-26 12:50:00,26.08,26.13,26.08,26.08,24900.0,21.4463,21.4874,21.4463,21.4463,24900.0
2009-06-26 13:00:00,26.08,26.08,25.99,26.0,24900.0,21.4463,21.4463,21.3723,21.3805,24900.0
2009-06-26 13:10:00,26.0,26.02,25.97,25.99,20600.0,21.3805,21.397,21.3558,21.3723,20600.0
2009-06-26 13:20:00,25.98,26.0,25.95,25.97,13000.0,21.3641,21.3805,21.3394,21.3558,13000.0
2009-06-26 13:30:00,25.98,25.98,25.86,25.87,23200.0,21.3641,21.3641,21.2654,21.2736,23200.0
2009-06-26 13:40:00,25.86,25.95,25.85,25.94,26800.0,21.2654,21.3394,21.2572,21.3312,26800.0
2009-06-26 13:50:00,25.94,25.98,25.93,25.95,22200.0,21.3312,21.3641,21.323,21.3394,22200.0
2009-06-26 14:00:00,25.94,25.94,25.89,25.89,32700.0,21.3312,21.3312,21.2901,21.2901,32700.0
2009-06-26 14:10:00,25.88,25.89,25.87,25.89,15500.0,21.2818,21.2901,21.2736,21.2901,15500.0
2009-06-26 14:20:00,25.88,25.89,25.88,25.88,12100.0,21.2818,21.2901,21.2818,21.2818,12100.0
2009-06-26 14:30:00,25.89,25.93,25.88,25.93,33600.0,21.2901,21.323,21.2818,21.323,33600.0
2009-06-26 14:40:00,25.93,25.97,25.92,25.95,24800.0,21.323,21.3558,21.3147,21.3394,24800.0
2009-06-26 14:50:00,25.95,26.02,25.95,26.02,34700.0,21.3394,21.397,21.3394,21.397,34700.0
2009-06-26 15:00:00,26.03,26.07,26.01,26.03,43500.0,21.4052,21.4381,21.3887,21.4052,43500.0
2009-06-26 15:10:00,26.04,26.07,25.99,26.0,65500.0,21.4134,21.4381,21.3723,21.3805,65500.0
2009-06-26 15:20:00,26.0,26.09,26.0,26.08,57300.0,21.3805,21.4545,21.3805,21.4463,57300.0
2009-06-26 15:30:00,26.09,26.1,26.03,26.04,56500.0,21.4545,21.4627,21.4052,21.4134,56500.0
2009-06-26 15:40:00,26.05,26.16,26.01,26.11,183100.0,21.4216,21.5121,21.3887,21.471,183100.0
2009-06-26 15:50:00,26.11,26.14,25.99,26.01,231000.0,21.471,21.4956,21.3723,21.3887,231000.0
2009-06-29 09:30:00,25.98,26.19,25.9,25.96,45100.0,21.3641,21.5368,21.2983,21.3476,45100.0
2009-06-29 09:40:00,25.93,25.94,25.73,25.78,51700.0,21.323,21.3312,21.1585,21.1996,51700.0
2009-06-29 09:50:00,25.79,25.8,25.57,25.57,114000.0,21.2078,21.2161,21.0269,21.0269,114000.0
2009-06-29 10:00:00,25.57,25.71,25.54,25.71,126700.0,21.0269,21.142,21.0022,21.142,126700.0
2009-06-29 10:10:00,25.71,25.81,25.68,25.75,47100.0,21.142,21.2243,21.1174,21.1749,47100.0
2009-06-29 10:20:00,25.75,25.96,25.7,25.96,54500.0,21.1749,21.3476,21.1338,21.3476,54500.0
2009-06-29 10:30:00,25.96,26.14,25.93,26.13,64700.0,21.3476,21.4956,21.323,21.4874,64700.0
2009-06-29 10:40:00,26.13,26.38,26.12,26.33,79700.0,21.4874,21.693,21.4792,21.6519,79700.0
2009-06-29 10:50:00,26.33,26.41,26.32,26.37,30700.0,21.6519,21.7177,21.6437,21.6848,30700.0
2009-06-29 11:00:00,26.37,26.45,26.32,26.44,60700.0,21.6848,21.7506,21.6437,21.7423,60700.0
2009-06-29 11:10:00,26.42,26.49,26.35,26.37,44700.0,21.7259,21.7835,21.6683,21.6848,44700.0
2009-06-29 11:20:00,26.38,26.45,26.37,26.45,27100.0,21.693,21.7506,21.6848,21.7506,27100.0
2009-06-29 11:30:00,26.45,26.49,26.43,26.44,51600.0,21.7506,21.7835,21.7341,21.7423,51600.0
2009-06-29 11:40:00,26.44,26.54,26.44,26.51,54200.0,21.7423,21.8246,21.7423,21.7999,54200.0
2009-06-29 11:50:00,26.5,26.55,26.49,26.52,23600.0,21.7917,21.8328,21.7835,21.8081,23600.0
2009-06-29 12:00:00,26.53,26.53,26.44,26.52,40800.0,21.8164,21.8164,21.7423,21.8081,40800.0
2009-06-29 12:10:00,26.51,26.52,26.48,26.5,16500.0,21.7999,21.8081,21.7752,21.7917,16500.0
2009-06-29 12:20:00,26.5,26.57,26.49,26.54,28000.0,21.7917,21.8492,21.7835,21.8246,28000.0
2009-06-29 12:30:00,26.53,26.61,26.53,26.59,35900.0,21.8164,21.8821,21.8164,21.8657,35900.0
2009-06-29 12:40:00,26.58,26.59,26.51,26.51,16700.0,21.8575,21.8657,21.7999,21.7999,16700.0
2009-06-29 12:50:00,26.51,26.52,26.47,26.47,21200.0,21.7999,21.8081,21.767,21.767,21200.0
2009-06-29 13:00:00,26.47,26.51,26.47,26.51,22300.0,21.767,21.7999,21.767,21.7999,22300.0
2009-06-29 13:10:00,26.51,26.53,26.49,26.5,20100.0,21.7999,21.8164,21.7835,21.7917,20100.0
2009-06-29 13:20:00,26.51,26.56,26.5,26.55,25700.0,21.7999,21.841,21.7917,21.8328,25700.0
2009-06-29 13:30:00,26.55,26.58,26.55,26.58,20100.0,21.8328,21.8575,21.8328,21.8575,20100.0
2009-06-29 13:40:00,26.58,26.6,26.55,26.56,21100.0,21.8575,21.8739,21.8328,21.841,21100.0
2009-06-29 13:50:00,26.56,26.59,26.55,26.55,27800.0,21.841,21.8657,21.8328,21.8328,27800.0
2009-06-29 14:00:00,26.55,26.57,26.51,26.52,41000.0,21.8328,21.8492,21.7999,21.8081,41000.0
2009-06-29 14:10:00,26.51,26.53,26.43,26.43,29100.0,21.7999,21.8164,21.7341,21.7341,29100.0
2009-06-29 14:20:00,26.43,26.48,26.43,26.48,19300.0,21.7341,21.7752,21.7341,21.7752,19300.0
2009-06-29 14:30:00,26.47,26.53,26.46,26.46,31800.0,21.767,21.8164,21.7588,21.7588,31800.0
2009-06-29 14:40:00,26.46,26.52,26.45,26.45,41600.0,21.7588,21.8081,21.7506,21.7506,41600.0
2009-06-29 14:50:00,26.45,26.53,26.44,26.49,30100.0,21.7506,21.8164,21.7423,21.7835,30100.0
2009-06-29 15:00:00,26.48,26.49,26.44,26.45,26900.0,21.7752,21.7835,21.7423,21.7506,26900.0
2009-06-29 15:10:00,26.44,26.47,26.4,26.47,42700.0,21.7423,21.767,21.7094,21.767,42700.0
2009-06-29 15:20:00,26.46,26.52,26.44,26.48,38600.0,21.7588,21.8081,21.7423,21.7752,38600.0
2009-06-29 15:30:00,26.49,26.49,26.39,26.4,56600.0,21.7835,21.7835,21.7012,21.7094,56600.0
2009-06-29 15:40:00,26.4,26.52,26.4,26.47,120200.0,21.7094,21.8081,21.7094,21.767,120200.0
2009-06-29 15:50:00,26.46,26.51,26.44,26.47,166600.0,21.7588,21.7999,21.7423,21.767,166600.0
2009-06-30 09:30:00,26.43,26.43,25.07,26.36,37200.0,21.7341,21.7341,20.6158,21.6766,37200.0
2009-06-30 09:40:00,26.35,26.41,26.3,26.33,23300.0,21.6683,21.7177,21.6272,21.6519,23300.0
2009-06-30 09:50:00,26.34,26.44,26.29,26.29,31500.0,21.6601,21.7423,21.619,21.619,31500.0
2009-06-30 10:00:00,26.29,26.35,26.25,26.3,97400.0,21.619,21.6683,21.5861,21.6272,97400.0
2009-06-30 10:10:00,26.31,26.31,26.13,26.13,26500.0,21.6354,21.6354,21.4874,21.4874,26500.0
2009-06-30 10:20:00,26.13,26.14,25.98,26.02,56500.0,21.4874,21.4956,21.3641,21.397,56500.0
2009-06-30 10:30:00,26.02,26.2,26.01,26.19,82100.0,21.397,21.545,21.3887,21.5368,82100.0
2009-06-30 10:40:00,26.2,26.31,26.18,26.29,66700.0,21.545,21.6354,21.5285,21.619,66700.0
2009-06-30 10:50:00,26.28,26.3,26.23,26.3,26700.0,21.6108,21.6272,21.5697,21.6272,26700.0
2009-06-30 11:00:00,26.3,26.4,26.3,26.3,84300.0,21.6272,21.7094,21.6272,21.6272,84300.0
2009-06-30 11:10:00,26.29,26.32,26.22,26.31,31200.0,21.619,21.6437,21.5614,21.6354,31200.0
2009-06-30 11:20:00,26.32,26.38,26.27,26.3,35500.0,21.6437,21.693,21.6025,21.6272,35500.0
2009-06-30 11:30:00,26.29,26.33,26.25,26.33,52700.0,21.619,21.6519,21.5861,21.6519,52700.0
2009-06-30 11:40:00,26.33,26.37,26.3,26.35,25400.0,21.6519,21.6848,21.6272,21.6683,25400.0
2009-06-30 11:50:00,26.33,26.35,26.29,26.3,27400.0,21.6519,21.6683,21.619,21.6272,27400.0
2009-06-30 12:00:00,26.3,26.36,26.3,26.35,24200.0,21.6272,21.6766,21.6272,21.6683,24200.0
2009-06-30 12:10:00,26.34,26.38,26.28,26.28,27600.0,21.6601,21.693,21.6108,21.6108,27600.0
2009-06-30 12:20:00,26.28,26.32,26.23,26.32,15000.0,21.6108,21.6437,21.5697,21.6437,15000.0
2009-06-30 12:30:00,26.31,26.38,26.3,26.33,35700.0,21.6354,21.693,21.6272,21.6519,35700.0
2009-06-30 12:40:00,26.33,26.35,26.32,26.32,10100.0,21.6519,21.6683,21.6437,21.6437,10100.0
2009-06-30 12:50:00,26.32,26.37,26.31,26.31,28200.0,21.6437,21.6848,21.6354,21.6354,28200.0
2009-06-30 13:00:00,26.3,26.3,26.23,26.28,20100.0,21.6272,21.6272,21.5697,21.6108,20100.0
2009-06-30 13:10:00,26.29,26.29,26.19,26.2,24100.0,21.619,21.619,21.5368,21.545,24100.0
2009-06-30 13:20:00,26.2,26.22,26.19,26.21,15500.0,21.545,21.5614,21.5368,21.5532,15500.0
2009-06-30 13:30:00,26.21,26.23,26.2,26.2,15600.0,21.5532,21.5697,21.545,21.545,15600.0
2009-06-30 13:40:00,26.2,26.21,26.15,26.15,33300.0,21.545,21.5532,21.5039,21.5039,33300.0
2009-06-30 13:50:00,26.15,26.17,26.11,26.12,29400.0,21.5039,21.5203,21.471,21.4792,29400.0
2009-06-30 14:00:00,26.12,26.16,26.09,26.14,28500.0,21.4792,21.5121,21.4545,21.4956,28500.0
2009-06-30 14:10:00,26.13,26.19,26.13,26.19,12900.0,21.4874,21.5368,21.4874,21.5368,12900.0
2009-06-30 14:20:00,26.19,26.25,26.18,26.23,22600.0,21.5368,21.5861,21.5285,21.5697,22600.0
2009-06-30 14:30:00,26.24,26.28,26.19,26.26,33500.0,21.5779,21.6108,21.5368,21.5943,33500.0
2009-06-30 14:40:00,26.28,26.33,26.25,26.25,33200.0,21.6108,21.6519,21.5861,21.5861,33200.0
2009-06-30 14:50:00,26.26,26.32,26.25,26.3,26100.0,21.5943,21.6437,21.5861,21.6272,26100.0
2009-06-30 15:00:00,26.3,26.32,26.24,26.29,38800.0,21.6272,21.6437,21.5779,21.619,38800.0
2009-06-30 15:10:00,26.28,26.34,26.28,26.31,51900.0,21.6108,21.6601,21.6108,21.6354,51900.0
2009-06-30 15:20:00,26.31,26.41,26.3,26.38,65700.0,21.6354,21.7177,21.6272,21.693,65700.0
2009-06-30 15:30:00,26.38,26.45,26.38,26.43,65800.0,21.693,21.7506,21.693,21.7341,65800.0
2009-06-30 15:40:00,26.43,26.43,26.36,26.39,132400.0,21.7341,21.7341,21.6766,21.7012,132400.0
2009-06-30 15:50:00,26.4,26.4,26.33,26.36,242500.0,21.7094,21.7094,21.6519,21.6766,242500.0
2009-07-01 09:30:00,26.28,26.74,26.18,26.59,45500.0,21.6108,21.989,21.5285,21.8657,45500.0
2009-07-01 09:40:00,26.58,26.58,26.36,26.42,69800.0,21.8575,21.8575,21.6766,21.7259,69800.0
2009-07-01 09:50:00,26.44,26.58,26.42,26.51,56200.0,21.7423,21.8575,21.7259,21.7999,56200.0
2009-07-01 10:00:00,26.49,26.52,26.29,26.39,57100.0,21.7835,21.8081,21.619,21.7012,57100.0
2009-07-01 10:10:00,26.39,26.42,26.3,26.39,48400.0,21.7012,21.7259,21.6272,21.7012,48400.0
2009-07-01 10:20:00,26.4,26.62,26.4,26.61,49500.0,21.7094,21.8904,21.7094,21.8821,49500.0
2009-07-01 10:30:00,26.62,26.73,26.6,26.73,82300.0,21.8904,21.9808,21.8739,21.9808,82300.0
2009-07-01 10:40:00,26.72,26.75,26.68,26.68,38800.0,21.9726,21.9973,21.9397,21.9397,38800.0
2009-07-01 10:50:00,26.68,26.83,26.68,26.8,125800.0,21.9397,22.063,21.9397,22.0384,125800.0
2009-07-01 11:00:00,26.8,26.86,26.8,26.86,92700.0,22.0384,22.0877,22.0384,22.0877,92700.0
2009-07-01 11:10:00,26.85,26.95,26.83,26.93,76700.0,22.0795,22.1617,22.063,22.1453,76700.0
2009-07-01 11:20:00,26.93,26.98,26.91,26.95,57400.0,22.1453,22.1864,22.1288,22.1617,57400.0
2009-07-01 11:30:00,26.95,27.0,26.92,26.99,80900.0,22.1617,22.2028,22.1371,22.1946,80900.0
2009-07-01 11:40:00,26.99,27.0,26.93,26.93,33200.0,22.1946,22.2028,22.1453,22.1453,33200.0
2009-07-01 11:50:00,26.93,26.99,26.91,26.99,32400.0,22.1453,22.1946,22.1288,22.1946,32400.0
2009-07-01 12:00:00,26.99,27.09,26.97,27.05,60100.0,22.1946,22.2769,22.1782,22.244,60100.0
2009-07-01 12:10:00,27.06,27.14,27.05,27.14,87400.0,22.2522,22.318,22.244,22.318,87400.0
2009-07-01 12:20:00,27.13,27.16,27.1,27.1,23200.0,22.3097,22.3344,22.2851,22.2851,23200.0
2009-07-01 12:30:00,27.09,27.09,27.03,27.07,34300.0,22.2769,22.2769,22.2275,22.2604,34300.0
2009-07-01 12:40:00,27.08,27.08,27.05,27.06,22300.0,22.2686,22.2686,22.244,22.2522,22300.0
2009-07-01 12:50:00,27.05,27.08,27.05,27.05,31200.0,22.244,22.2686,22.244,22.244,31200.0
2009-07-01 13:00:00,27.05,27.12,27.05,27.09,65700.0,22.244,22.3015,22.244,22.2769,65700.0
2009-07-01 13:10:00,27.08,27.11,27.02,27.03,32700.0,22.2686,22.2933,22.2193,22.2275,32700.0
2009-07-01 13:20:00,27.02,27.09,26.99,27.08,50800.0,22.2193,22.2769,22.1946,22.2686,50800.0
2009-07-01 13:30:00,27.08,27.1,27.06,27.09,39000.0,22.2686,22.2851,22.2522,22.2769,39000.0
2009-07-01 13:40:00,27.08,27.15,27.08,27.15,68400.0,22.2686,22.3262,22.2686,22.3262,68400.0
2009-07-01 13:50:00,27.15,27.26,27.14,27.23,73100.0,22.3262,22.4166,22.318,22.392,73100.0
2009-07-01 14:00:00,27.23,27.24,27.16,27.19,75300.0,22.392,22.4002,22.3344,22.3591,75300.0
2009-07-01 14:10:00,27.18,27.19,27.13,27.15,39900.0,22.3509,22.3591,22.3097,22.3262,39900.0
2009-07-01 14:20:00,27.14,27.15,27.11,27.11,54100.0,22.318,22.3262,22.2933,22.2933,54100.0
2009-07-01 14:30:00,27.11,27.12,27.07,27.1,52500.0,22.2933,22.3015,22.2604,22.2851,52500.0
2009-07-01 14:40:00,27.1,27.1,27.08,27.09,36700.0,22.2851,22.2851,22.2686,22.2769,36700.0
2009-07-01 14:50:00,27.08,27.09,27.01,27.01,73100.0,22.2686,22.2769,22.2111,22.2111,73100.0
2009-07-01 15:00:00,27.01,27.03,26.99,27.01,64600.0,22.2111,22.2275,22.1946,22.2111,64600.0
2009-07-01 15:10:00,27.01,27.03,26.96,27.01,96500.0,22.2111,22.2275,22.17,22.2111,96500.0
2009-07-01 15:20:00,27.0,27.08,26.93,26.94,69800.0,22.2028,22.2686,22.1453,22.1535,69800.0
2009-07-01 15:30:00,26.94,27.0,26.92,26.97,92500.0,22.1535,22.2028,22.1371,22.1782,92500.0
2009-07-01 15:40:00,26.97,27.02,26.88,26.89,120000.0,22.1782,22.2193,22.1042,22.1124,120000.0
2009-07-01 15:50:00,26.88,26.92,26.85,26.88,323400.0,22.1042,22.1371,22.0795,22.1042,323400.0
2009-07-02 09:30:00,26.68,26.68,26.0,26.06,80900.0,21.9397,21.9397,21.3805,21.4299,80900.0
2009-07-02 09:40:00,26.05,26.24,26.03,26.09,87600.0,21.4216,21.5779,21.4052,21.4545,87600.0
2009-07-02 09:50:00,26.11,26.22,26.06,26.14,110100.0,21.471,21.5614,21.4299,21.4956,110100.0
2009-07-02 10:00:00,26.15,26.23,25.97,26.04,62700.0,21.5039,21.5697,21.3558,21.4134,62700.0
2009-07-02 10:10:00,26.05,26.24,26.05,26.22,66700.0,21.4216,21.5779,21.4216,21.5614,66700.0
2009-07-02 10:20:00,26.23,26.26,26.13,26.24,79600.0,21.5697,21.5943,21.4874,21.5779,79600.0
2009-07-02 10:30:00,26.24,26.32,26.2,26.31,67000.0,21.5779,21.6437,21.545,21.6354,67000.0
2009-07-02 10:40:00,26.31,26.38,26.26,26.3,68600.0,21.6354,21.693,21.5943,21.6272,68600.0
2009-07-02 10:50:00,26.3,26.3,26.22,26.23,42500.0,21.6272,21.6272,21.5614,21.5697,42500.0
2009-07-02 11:00:00,26.23,26.28,26.16,26.28,33300.0,21.5697,21.6108,21.5121,21.6108,33300.0
2009-07-02 11:10:00,26.28,26.3,26.19,26.2,68300.0,21.6108,21.6272,21.5368,21.545,68300.0
2009-07-02 11:20:00,26.2,26.24,26.16,26.17,55500.0,21.545,21.5779,21.5121,21.5203,55500.0
2009-07-02 11:30:00,26.16,26.21,26.09,26.2,56100.0,21.5121,21.5532,21.4545,21.545,56100.0
2009-07-02 11:40:00,26.2,26.29,26.19,26.29,28900.0,21.545,21.619,21.5368,21.619,28900.0
2009-07-02 11:50:00,26.28,26.31,26.05,26.08,130300.0,21.6108,21.6354,21.4216,21.4463,130300.0
2009-07-02 12:00:00,26.07,26.07,26.01,26.04,101100.0,21.4381,21.4381,21.3887,21.4134,101100.0
2009-07-02 12:10:00,26.04,26.08,25.98,25.99,68400.0,21.4134,21.4463,21.3641,21.3723,68400.0
2009-07-02 12:20:00,25.99,26.02,25.97,26.02,23000.0,21.3723,21.397,21.3558,21.397,23000.0
2009-07-02 12:30:00,26.01,26.01,25.92,25.97,32000.0,21.3887,21.3887,21.3147,21.3558,32000.0
2009-07-02 12:40:00,25.98,25.98,25.82,25.94,107900.0,21.3641,21.3641,21.2325,21.3312,107900.0
2009-07-02 12:50:00,25.94,26.04,25.94,26.04,22400.0,21.3312,21.4134,21.3312,21.4134,22400.0
2009-07-02 13:00:00,26.04,26.07,26.03,26.04,20400.0,21.4134,21.4381,21.4052,21.4134,20400.0
2009-07-02 13:10:00,26.03,26.04,25.97,25.98,54000.0,21.4052,21.4134,21.3558,21.3641,54000.0
2009-07-02 13:20:00,25.98,26.04,25.97,26.03,51000.0,21.3641,21.4134,21.3558,21.4052,51000.0
2009-07-02 13:30:00,26.03,26.11,26.01,26.08,64300.0,21.4052,21.471,21.3887,21.4463,64300.0
2009-07-02 13:40:00,26.09,26.14,26.07,26.14,56300.0,21.4545,21.4956,21.4381,21.4956,56300.0
2009-07-02 13:50:00,26.15,26.15,26.05,26.09,26500.0,21.5039,21.5039,21.4216,21.4545,26500.0
2009-07-02 14:00:00,26.09,26.19,26.09,26.19,28400.0,21.4545,21.5368,21.4545,21.5368,28400.0
2009-07-02 14:10:00,26.19,26.19,26.11,26.12,19200.0,21.5368,21.5368,21.471,21.4792,19200.0
2009-07-02 14:20:00,26.11,26.14,26.11,26.14,18700.0,21.471,21.4956,21.471,21.4956,18700.0
2009-07-02 14:30:00,26.14,26.17,26.13,26.16,25400.0,21.4956,21.5203,21.4874,21.5121,25400.0
2009-07-02 14:40:00,26.15,26.17,26.15,26.17,13800.0,21.5039,21.5203,21.5039,21.5203,13800.0
2009-07-02 14:50:00,26.16,26.19,26.16,26.18,23700.0,21.5121,21.5368,21.5121,21.5285,23700.0
2009-07-02 15:00:00,26.18,26.21,26.14,26.2,52200.0,21.5285,21.5532,21.4956,21.545,52200.0
2009-07-02 15:10:00,26.2,26.22,26.17,26.18,56300.0,21.545,21.5614,21.5203,21.5285,56300.0
2009-07-02 15:20:00,26.18,26.19,26.05,26.06,98900.0,21.5285,21.5368,21.4216,21.4299,98900.0
2009-07-02 15:30:00,26.06,26.08,26.01,26.08,101700.0,21.4299,21.4463,21.3887,21.4463,101700.0
2009-07-02 15:40:00,26.08,26.11,26.05,26.06,129000.0,21.4463,21.471,21.4216,21.4299,129000.0
2009-07-02 15:50:00,26.06,26.14,25.9,26.03,258300.0,21.4299,21.4956,21.2983,21.4052,258300.0
2009-07-06 09:30:00,25.55,26.09,25.55,26.08,90100.0,21.0105,21.4545,21.0105,21.4463,90100.0
2009-07-06 09:40:00,26.06,26.13,25.97,26.11,68200.0,21.4299,21.4874,21.3558,21.471,68200.0
2009-07-06 09:50:00,26.12,26.15,25.91,25.93,69600.0,21.4792,21.5039,21.3065,21.323,69600.0
2009-07-06 10:00:00,25.94,26.08,25.77,25.79,105600.0,21.3312,21.4463,21.1914,21.2078,105600.0
2009-07-06 10:10:00,25.77,25.86,25.71,25.75,82000.0,21.1914,21.2654,21.142,21.1749,82000.0
2009-07-06 10:20:00,25.75,25.85,25.71,25.83,87300.0,21.1749,21.2572,21.142,21.2407,87300.0
2009-07-06 10:30:00,25.83,25.84,25.73,25.78,67100.0,21.2407,21.2489,21.1585,21.1996,67100.0
2009-07-06 10:40:00,25.78,25.93,25.73,25.92,78700.0,21.1996,21.323,21.1585,21.3147,78700.0
2009-07-06 10:50:00,25.92,25.99,25.9,25.95,64300.0,21.3147,21.3723,21.2983,21.3394,64300.0
2009-07-06 11:00:00,25.96,26.03,25.95,26.02,45400.0,21.3476,21.4052,21.3394,21.397,45400.0
2009-07-06 11:10:00,26.02,26.14,26.01,26.14,46300.0,21.397,21.4956,21.3887,21.4956,46300.0
2009-07-06 11:20:00,26.14,26.26,26.13,26.25,78100.0,21.4956,21.5943,21.4874,21.5861,78100.0
2009-07-06 11:30:00,26.25,26.28,26.22,26.22,48300.0,21.5861,21.6108,21.5614,21.5614,48300.0
2009-07-06 11:40:00,26.23,26.26,26.19,26.25,44900.0,21.5697,21.5943,21.5368,21.5861,44900.0
2009-07-06 11:50:00,26.25,26.26,26.19,26.21,44700.0,21.5861,21.5943,21.5368,21.5532,44700.0
2009-07-06 12:00:00,26.21,26.21,26.16,26.16,25600.0,21.5532,21.5532,21.5121,21.5121,25600.0
2009-07-06 12:10:00,26.16,26.17,26.11,26.16,43900.0,21.5121,21.5203,21.471,21.5121,43900.0
2009-07-06 12:20:00,26.15,26.18,26.13,26.13,38800.0,21.5039,21.5285,21.4874,21.4874,38800.0
2009-07-06 12:30:00,26.13,26.14,26.07,26.08,26600.0,21.4874,21.4956,21.4381,21.4463,26600.0
2009-07-06 12:40:00,26.07,26.09,26.04,26.09,39700.0,21.4381,21.4545,21.4134,21.4545,39700.0
2009-07-06 12:50:00,26.08,26.11,26.08,26.08,19500.0,21.4463,21.471,21.4463,21.4463,19500.0
2009-07-06 13:00:00,26.09,26.15,26.07,26.15,38400.0,21.4545,21.5039,21.4381,21.5039,38400.0
2009-07-06 13:10:00,26.16,26.28,26.14,26.26,52900.0,21.5121,21.6108,21.4956,21.5943,52900.0
2009-07-06 13:20:00,26.26,26.38,26.26,26.37,54700.0,21.5943,21.693,21.5943,21.6848,54700.0
2009-07-06 13:30:00,26.38,26.38,26.29,26.3,39100.0,21.693,21.693,21.619,21.6272,39100.0
2009-07-06 13:40:00,26.3,26.32,26.28,26.29,20300.0,21.6272,21.6437,21.6108,21.619,20300.0
2009-07-06 13:50:00,26.29,26.31,26.28,26.3,15600.0,21.619,21.6354,21.6108,21.6272,15600.0
2009-07-06 14:00:00,26.3,26.37,26.29,26.35,49700.0,21.6272,21.6848,21.619,21.6683,49700.0
2009-07-06 14:10:00,26.35,26.39,26.34,26.39,27700.0,21.6683,21.7012,21.6601,21.7012,27700.0
2009-07-06 14:20:00,26.38,26.4,26.33,26.38,45600.0,21.693,21.7094,21.6519,21.693,45600.0
2009-07-06 14:30:00,26.38,26.44,26.35,26.43,58600.0,21.693,21.7423,21.6683,21.7341,58600.0
2009-07-06 14:40:00,26.43,26.46,26.38,26.44,47800.0,21.7341,21.7588,21.693,21.7423,47800.0
2009-07-06 14:50:00,26.44,26.45,26.38,26.41,80700.0,21.7423,21.7506,21.693,21.7177,80700.0
2009-07-06 15:00:00,26.41,26.44,26.36,26.37,53500.0,21.7177,21.7423,21.6766,21.6848,53500.0
2009-07-06 15:10:00,26.36,26.36,26.31,26.33,55300.0,21.6766,21.6766,21.6354,21.6519,55300.0
2009-07-06 15:20:00,26.33,26.37,26.29,26.34,54900.0,21.6519,21.6848,21.619,21.6601,54900.0
2009-07-06 15:30:00,26.33,26.34,26.19,26.24,100900.0,21.6519,21.6601,21.5368,21.5779,100900.0
2009-07-06 15:40:00,26.24,26.4,26.19,26.32,152800.0,21.5779,21.7094,21.5368,21.6437,152800.0
2009-07-06 15:50:00,26.32,26.49,26.31,26.48,250700.0,21.6437,21.7835,21.6354,21.7752,250700.0
2009-07-07 09:30:00,27.12,27.39,26.77,26.79,199300.0,22.3015,22.5236,22.0137,22.0302,199300.0
2009-07-07 09:40:00,26.78,26.88,26.65,26.68,179200.0,22.0219,22.1042,21.915,21.9397,179200.0
2009-07-07 09:50:00,26.7,26.86,26.68,26.76,269200.0,21.9561,22.0877,21.9397,22.0055,269200.0
2009-07-07 10:00:00,26.77,26.77,26.47,26.59,196700.0,22.0137,22.0137,21.767,21.8657,196700.0
2009-07-07 10:10:00,26.59,26.61,26.47,26.47,177800.0,21.8657,21.8821,21.767,21.767,177800.0
2009-07-07 10:20:00,26.47,26.55,26.44,26.52,81200.0,21.767,21.8328,21.7423,21.8081,81200.0
2009-07-07 10:30:00,26.51,26.58,26.48,26.57,78900.0,21.7999,21.8575,21.7752,21.8492,78900.0
2009-07-07 10:40:00,26.57,26.67,26.54,26.66,68900.0,21.8492,21.9315,21.8246,21.9233,68900.0
2009-07-07 10:50:00,26.66,26.7,26.59,26.61,69500.0,21.9233,21.9561,21.8657,21.8821,69500.0
2009-07-07 11:00:00,26.61,26.91,26.6,26.9,105900.0,21.8821,22.1288,21.8739,22.1206,105900.0
2009-07-07 11:10:00,26.89,26.94,26.81,26.9,68900.0,22.1124,22.1535,22.0466,22.1206,68900.0
2009-07-07 11:20:00,26.91,26.94,26.82,26.83,60300.0,22.1288,22.1535,22.0548,22.063,60300.0
2009-07-07 11:30:00,26.82,26.91,26.82,26.83,62400.0,22.0548,22.1288,22.0548,22.063,62400.0
2009-07-07 11:40:00,26.84,26.86,26.71,26.71,63200.0,22.0713,22.0877,21.9644,21.9644,63200.0
2009-07-07 11:50:00,26.71,26.82,26.68,26.81,36400.0,21.9644,22.0548,21.9397,22.0466,36400.0
2009-07-07 12:00:00,26.82,26.82,26.69,26.69,29600.0,22.0548,22.0548,21.9479,21.9479,29600.0
2009-07-07 12:10:00,26.69,26.74,26.64,26.72,33900.0,21.9479,21.989,21.9068,21.9726,33900.0
2009-07-07 12:20:00,26.72,26.73,26.6,26.62,48900.0,21.9726,21.9808,21.8739,21.8904,48900.0
2009-07-07 12:30:00,26.61,26.63,26.5,26.5,83800.0,21.8821,21.8986,21.7917,21.7917,83800.0
2009-07-07 12:40:00,26.5,26.57,26.47,26.57,45300.0,21.7917,21.8492,21.767,21.8492,45300.0
2009-07-07 12:50:00,26.56,26.57,26.51,26.54,41100.0,21.841,21.8492,21.7999,21.8246,41100.0
2009-07-07 13:00:00,26.55,26.62,26.53,26.61,48900.0,21.8328,21.8904,21.8164,21.8821,48900.0
2009-07-07 13:10:00,26.6,26.66,26.6,26.61,46500.0,21.8739,21.9233,21.8739,21.8821,46500.0
2009-07-07 13:20:00,26.61,26.65,26.56,26.58,41300.0,21.8821,21.915,21.841,21.8575,41300.0
2009-07-07 13:30:00,26.58,26.69,26.58,26.62,74500.0,21.8575,21.9479,21.8575,21.8904,74500.0
2009-07-07 13:40:00,26.61,26.69,26.6,26.68,48900.0,21.8821,21.9479,21.8739,21.9397,48900.0
2009-07-07 13:50:00,26.68,26.71,26.67,26.7,55300.0,21.9397,21.9644,21.9315,21.9561,55300.0
2009-07-07 14:00:00,26.71,26.71,26.59,26.59,56900.0,21.9644,21.9644,21.8657,21.8657,56900.0
2009-07-07 14:10:00,26.6,26.62,26.55,26.58,64100.0,21.8739,21.8904,21.8328,21.8575,64100.0
2009-07-07 14:20:00,26.57,26.64,26.55,26.62,51200.0,21.8492,21.9068,21.8328,21.8904,51200.0
2009-07-07 14:30:00,26.62,26.62,26.56,26.59,28600.0,21.8904,21.8904,21.841,21.8657,28600.0
2009-07-07 14:40:00,26.6,26.6,26.5,26.5,46800.0,21.8739,21.8739,21.7917,21.7917,46800.0
2009-07-07 14:50:00,26.5,26.52,26.38,26.48,74200.0,21.7917,21.8081,21.693,21.7752,74200.0
2009-07-07 15:00:00,26.48,26.49,26.31,26.36,106100.0,21.7752,21.7835,21.6354,21.6766,106100.0
2009-07-07 15:10:00,26.36,26.38,26.3,26.3,88000.0,21.6766,21.693,21.6272,21.6272,88000.0
2009-07-07 15:20:00,26.3,26.33,26.22,26.33,117300.0,21.6272,21.6519,21.5614,21.6519,117300.0
2009-07-07 15:30:00,26.33,26.34,26.24,26.25,148900.0,21.6519,21.6601,21.5779,21.5861,148900.0
2009-07-07 15:40:00,26.24,26.24,26.04,26.11,290200.0,21.5779,21.5779,21.4134,21.471,290200.0
2009-07-07 15:50:00,26.11,26.13,26.04,26.11,381400.0,21.471,21.4874,21.4134,21.471,381400.0
2009-07-08 09:30:00,26.38,26.57,26.11,26.52,96100.0,21.693,21.8492,21.471,21.8081,96100.0
2009-07-08 09:40:00,26.5,26.53,26.37,26.48,82500.0,21.7917,21.8164,21.6848,21.7752,82500.0
2009-07-08 09:50:00,26.49,26.59,26.48,26.49,66700.0,21.7835,21.8657,21.7752,21.7835,66700.0
2009-07-08 10:00:00,26.5,26.69,26.49,26.58,94200.0,21.7917,21.9479,21.7835,21.8575,94200.0
2009-07-08 10:10:00,26.57,26.77,26.57,26.75,68800.0,21.8492,22.0137,21.8492,21.9973,68800.0
2009-07-08 10:20:00,26.75,26.81,26.68,26.69,79200.0,21.9973,22.0466,21.9397,21.9479,79200.0
2009-07-08 10:30:00,26.68,26.84,26.67,26.8,119400.0,21.9397,22.0713,21.9315,22.0384,119400.0
2009-07-08 10:40:00,26.81,26.92,26.8,26.87,61200.0,22.0466,22.1371,22.0384,22.0959,61200.0
2009-07-08 10:50:00,26.87,26.92,26.79,26.86,90500.0,22.0959,22.1371,22.0302,22.0877,90500.0
2009-07-08 11:00:00,26.86,26.93,26.81,26.83,141300.0,22.0877,22.1453,22.0466,22.063,141300.0
2009-07-08 11:10:00,26.84,26.9,26.82,26.85,78100.0,22.0713,22.1206,22.0548,22.0795,78100.0
2009-07-08 11:20:00,26.85,26.85,26.58,26.59,153400.0,22.0795,22.0795,21.8575,21.8657,153400.0
2009-07-08 11:30:00,26.59,26.68,26.59,26.66,61100.0,21.8657,21.9397,21.8657,21.9233,61100.0
2009-07-08 11:40:00,26.66,26.73,26.64,26.72,53300.0,21.9233,21.9808,21.9068,21.9726,53300.0
2009-07-08 11:50:00,26.71,26.73,26.6,26.67,64100.0,21.9644,21.9808,21.8739,21.9315,64100.0
2009-07-08 12:00:00,26.67,26.7,26.6,26.67,48200.0,21.9315,21.9561,21.8739,21.9315,48200.0
2009-07-08 12:10:00,26.66,26.68,26.52,26.53,49100.0,21.9233,21.9397,21.8081,21.8164,49100.0
2009-07-08 12:20:00,26.52,26.53,26.3,26.3,89000.0,21.8081,21.8164,21.6272,21.6272,89000.0
2009-07-08 12:30:00,26.29,26.3,26.14,26.16,103100.0,21.619,21.6272,21.4956,21.5121,103100.0
2009-07-08 12:40:00,26.16,26.28,26.14,26.23,65000.0,21.5121,21.6108,21.4956,21.5697,65000.0
2009-07-08 12:50:00,26.23,26.26,26.14,26.15,64700.0,21.5697,21.5943,21.4956,21.5039,64700.0
2009-07-08 13:00:00,26.14,26.37,26.13,26.34,103900.0,21.4956,21.6848,21.4874,21.6601,103900.0
2009-07-08 13:10:00,26.34,26.47,26.34,26.38,58800.0,21.6601,21.767,21.6601,21.693,58800.0
2009-07-08 13:20:00,26.38,26.53,26.34,26.47,60500.0,21.693,21.8164,21.6601,21.767,60500.0
2009-07-08 13:30:00,26.46,26.53,26.46,26.48,53600.0,21.7588,21.8164,21.7588,21.7752,53600.0
2009-07-08 13:40:00,26.48,26.52,26.34,26.35,81900.0,21.7752,21.8081,21.6601,21.6683,81900.0
2009-07-08 13:50:00,26.34,26.36,26.31,26.33,48700.0,21.6601,21.6766,21.6354,21.6519,48700.0
2009-07-08 14:00:00,26.32,26.39,26.24,26.27,61300.0,21.6437,21.7012,21.5779,21.6025,61300.0
2009-07-08 14:10:00,26.28,26.28,26.16,26.18,83600.0,21.6108,21.6108,21.5121,21.5285,83600.0
2009-07-08 14:20:00,26.2,26.29,26.16,26.22,79800.0,21.545,21.619,21.5121,21.5614,79800.0
2009-07-08 14:30:00,26.22,26.24,26.13,26.2,94100.0,21.5614,21.5779,21.4874,21.545,94100.0
2009-07-08 14:40:00,26.21,26.25,26.18,26.2,63000.0,21.5532,21.5861,21.5285,21.545,63000.0
2009-07-08 14:50:00,26.19,26.36,26.19,26.35,104800.0,21.5368,21.6766,21.5368,21.6683,104800.0
2009-07-08 15:00:00,26.36,26.47,26.36,26.39,117100.0,21.6766,21.767,21.6766,21.7012,117100.0
2009-07-08 15:10:00,26.4,26.47,26.35,26.42,127200.0,21.7094,21.767,21.6683,21.7259,127200.0
2009-07-08 15:20:00,26.43,26.48,26.24,26.29,111900.0,21.7341,21.7752,21.5779,21.619,111900.0
2009-07-08 15:30:00,26.29,26.37,26.25,26.36,125600.0,21.619,21.6848,21.5861,21.6766,125600.0
2009-07-08 15:40:00,26.36,26.58,26.32,26.52,188100.0,21.6766,21.8575,21.6437,21.8081,188100.0
2009-07-08 15:50:00,26.52,26.59,26.44,26.52,297600.0,21.8081,21.8657,21.7423,21.8081,297600.0
2009-07-09 09:30:00,27.01,27.01,26.48,26.51,56800.0,22.2111,22.2111,21.7752,21.7999,56800.0
2009-07-09 09:40:00,26.45,26.47,26.26,26.31,45500.0,21.7506,21.767,21.5943,21.6354,45500.0
2009-07-09 09:50:00,26.29,26.51,26.26,26.5,51600.0,21.619,21.7999,21.5943,21.7917,51600.0
2009-07-09 10:00:00,26.5,26.66,26.47,26.59,60100.0,21.7917,21.9233,21.767,21.8657,60100.0
2009-07-09 10:10:00,26.57,26.68,26.5,26.62,35400.0,21.8492,21.9397,21.7917,21.8904,35400.0
2009-07-09 10:20:00,26.63,26.65,26.49,26.61,61300.0,21.8986,21.915,21.7835,21.8821,61300.0
2009-07-09 10:30:00,26.62,26.74,26.56,26.69,43400.0,21.8904,21.989,21.841,21.9479,43400.0
2009-07-09 10:40:00,26.68,26.79,26.65,26.67,31100.0,21.9397,22.0302,21.915,21.9315,31100.0
2009-07-09 10:50:00,26.67,26.77,26.66,26.76,20000.0,21.9315,22.0137,21.9233,22.0055,20000.0
2009-07-09 11:00:00,26.75,26.75,26.56,26.61,41900.0,21.9973,21.9973,21.841,21.8821,41900.0
2009-07-09 11:10:00,26.62,26.65,26.53,26.62,32200.0,21.8904,21.915,21.8164,21.8904,32200.0
2009-07-09 11:20:00,26.63,26.73,26.63,26.65,13300.0,21.8986,21.9808,21.8986,21.915,13300.0
2009-07-09 11:30:00,26.65,26.73,26.6,26.68,21100.0,21.915,21.9808,21.8739,21.9397,21100.0
2009-07-09 11:40:00,26.69,26.76,26.66,26.76,31100.0,21.9479,22.0055,21.9233,22.0055,31100.0
2009-07-09 11:50:00,26.76,26.78,26.72,26.73,27900.0,22.0055,22.0219,21.9726,21.9808,27900.0
2009-07-09 12:00:00,26.73,26.74,26.68,26.72,11500.0,21.9808,21.989,21.9397,21.9726,11500.0
2009-07-09 12:10:00,26.7,26.77,26.67,26.76,17400.0,21.9561,22.0137,21.9315,22.0055,17400.0
2009-07-09 12:20:00,26.76,26.81,26.74,26.77,21400.0,22.0055,22.0466,21.989,22.0137,21400.0
2009-07-09 12:30:00,26.79,26.84,26.75,26.76,18000.0,22.0302,22.0713,21.9973,22.0055,18000.0
2009-07-09 12:40:00,26.76,26.8,26.73,26.75,15900.0,22.0055,22.0384,21.9808,21.9973,15900.0
2009-07-09 12:50:00,26.74,26.8,26.7,26.78,19800.0,21.989,22.0384,21.9561,22.0219,19800.0
2009-07-09 13:00:00,26.78,26.81,26.7,26.74,41000.0,22.0219,22.0466,21.9561,21.989,41000.0
2009-07-09 13:10:00,26.77,26.92,26.77,26.86,57600.0,22.0137,22.1371,22.0137,22.0877,57600.0
2009-07-09 13:20:00,26.84,26.88,26.79,26.81,26000.0,22.0713,22.1042,22.0302,22.0466,26000.0
2009-07-09 13:30:00,26.82,26.88,26.78,26.81,19500.0,22.0548,22.1042,22.0219,22.0466,19500.0
2009-07-09 13:40:00,26.81,26.85,26.78,26.81,18300.0,22.0466,22.0795,22.0219,22.0466,18300.0
2009-07-09 13:50:00,26.82,26.85,26.81,26.85,16800.0,22.0548,22.0795,22.0466,22.0795,16800.0
2009-07-09 14:00:00,26.86,26.87,26.79,26.79,13500.0,22.0877,22.0959,22.0302,22.0302,13500.0
2009-07-09 14:10:00,26.8,26.94,26.8,26.89,24300.0,22.0384,22.1535,22.0384,22.1124,24300.0
2009-07-09 14:20:00,26.89,26.95,26.86,26.89,24100.0,22.1124,22.1617,22.0877,22.1124,24100.0
2009-07-09 14:30:00,26.89,26.97,26.89,26.91,37800.0,22.1124,22.1782,22.1124,22.1288,37800.0
2009-07-09 14:40:00,26.92,26.92,26.86,26.87,23000.0,22.1371,22.1371,22.0877,22.0959,23000.0
2009-07-09 14:50:00,26.87,26.88,26.75,26.78,20900.0,22.0959,22.1042,21.9973,22.0219,20900.0
2009-07-09 15:00:00,26.78,26.82,26.73,26.78,54300.0,22.0219,22.0548,21.9808,22.0219,54300.0
2009-07-09 15:10:00,26.78,26.89,26.77,26.88,56700.0,22.0219,22.1124,22.0137,22.1042,56700.0
2009-07-09 15:20:00,26.88,26.88,26.71,26.75,60800.0,22.1042,22.1042,21.9644,21.9973,60800.0
2009-07-09 15:30:00,26.75,26.76,26.64,26.66,75300.0,21.9973,22.0055,21.9068,21.9233,75300.0
2009-07-09 15:40:00,26.66,26.75,26.6,26.66,121200.0,21.9233,21.9973,21.8739,21.9233,121200.0
2009-07-09 15:50:00,26.66,26.71,26.6,26.7,172500.0,21.9233,21.9644,21.8739,21.9561,172500.0
2009-07-10 09:30:00,26.48,26.69,26.12,26.18,76400.0,21.7752,21.9479,21.4792,21.5285,76400.0
2009-07-10 09:40:00,26.19,26.49,26.17,26.49,59000.0,21.5368,21.7835,21.5203,21.7835,59000.0
2009-07-10 09:50:00,26.5,26.64,26.41,26.56,99000.0,21.7917,21.9068,21.7177,21.841,99000.0
2009-07-10 10:00:00,26.55,26.57,26.41,26.53,43500.0,21.8328,21.8492,21.7177,21.8164,43500.0
2009-07-10 10:10:00,26.53,26.67,26.5,26.64,36500.0,21.8164,21.9315,21.7917,21.9068,36500.0
2009-07-10 10:20:00,26.64,26.75,26.62,26.7,43600.0,21.9068,21.9973,21.8904,21.9561,43600.0
2009-07-10 10:30:00,26.72,26.75,26.55,26.55,25600.0,21.9726,21.9973,21.8328,21.8328,25600.0
2009-07-10 10:40:00,26.54,26.58,26.48,26.53,24600.0,21.8246,21.8575,21.7752,21.8164,24600.0
2009-07-10 10:50:00,26.54,26.57,26.46,26.46,17200.0,21.8246,21.8492,21.7588,21.7588,17200.0
2009-07-10 11:00:00,26.46,26.46,26.32,26.33,18800.0,21.7588,21.7588,21.6437,21.6519,18800.0
2009-07-10 11:10:00,26.33,26.37,26.28,26.29,17300.0,21.6519,21.6848,21.6108,21.619,17300.0
2009-07-10 11:20:00,26.29,26.29,26.15,26.17,19300.0,21.619,21.619,21.5039,21.5203,19300.0
2009-07-10 11:30:00,26.17,26.26,26.17,26.25,32600.0,21.5203,21.5943,21.5203,21.5861,32600.0
2009-07-10 11:40:00,26.25,26.27,26.17,26.23,16500.0,21.5861,21.6025,21.5203,21.5697,16500.0
2009-07-10 11:50:00,26.25,26.28,26.21,26.21,13500.0,21.5861,21.6108,21.5532,21.5532,13500.0
2009-07-10 12:00:00,26.21,26.35,26.21,26.3,32800.0,21.5532,21.6683,21.5532,21.6272,32800.0
2009-07-10 12:10:00,26.3,26.35,26.3,26.35,9400.0,21.6272,21.6683,21.6272,21.6683,9400.0
2009-07-10 12:20:00,26.36,26.37,26.31,26.33,11800.0,21.6766,21.6848,21.6354,21.6519,11800.0
2009-07-10 12:30:00,26.33,26.36,26.29,26.36,13100.0,21.6519,21.6766,21.619,21.6766,13100.0
2009-07-10 12:40:00,26.37,26.48,26.36,26.48,24100.0,21.6848,21.7752,21.6766,21.7752,24100.0
2009-07-10 12:50:00,26.48,26.48,26.33,26.35,17100.0,21.7752,21.7752,21.6519,21.6683,17100.0
2009-07-10 13:00:00,26.36,26.44,26.34,26.43,23000.0,21.6766,21.7423,21.6601,21.7341,23000.0
2009-07-10 13:10:00,26.44,26.46,26.37,26.44,14200.0,21.7423,21.7588,21.6848,21.7423,14200.0
2009-07-10 13:20:00,26.43,26.43,26.33,26.34,13500.0,21.7341,21.7341,21.6519,21.6601,13500.0
2009-07-10 13:30:00,26.33,26.36,26.33,26.36,6400.0,21.6519,21.6766,21.6519,21.6766,6400.0
2009-07-10 13:40:00,26.37,26.48,26.36,26.39,41100.0,21.6848,21.7752,21.6766,21.7012,41100.0
2009-07-10 13:50:00,26.38,26.4,26.36,26.38,17000.0,21.693,21.7094,21.6766,21.693,17000.0
2009-07-10 14:00:00,26.37,26.37,26.29,26.32,32500.0,21.6848,21.6848,21.619,21.6437,32500.0
2009-07-10 14:10:00,26.32,26.38,26.26,26.32,64400.0,21.6437,21.693,21.5943,21.6437,64400.0
2009-07-10 14:20:00,26.34,26.34,26.22,26.29,18400.0,21.6601,21.6601,21.5614,21.619,18400.0
2009-07-10 14:30:00,26.29,26.32,26.24,26.29,21400.0,21.619,21.6437,21.5779,21.619,21400.0
2009-07-10 14:40:00,26.29,26.35,26.25,26.31,40400.0,21.619,21.6683,21.5861,21.6354,40400.0
2009-07-10 14:50:00,26.32,26.34,26.24,26.25,25400.0,21.6437,21.6601,21.5779,21.5861,25400.0
2009-07-10 15:00:00,26.26,26.3,26.21,26.22,44300.0,21.5943,21.6272,21.5532,21.5614,44300.0
2009-07-10 15:10:00,26.22,26.31,26.22,26.3,36800.0,21.5614,21.6354,21.5614,21.6272,36800.0
2009-07-10 15:20:00,26.3,26.3,26.2,26.27,57700.0,21.6272,21.6272,21.545,21.6025,57700.0
2009-07-10 15:30:00,26.27,26.33,26.25,26.28,39800.0,21.6025,21.6519,21.5861,21.6108,39800.0
2009-07-10 15:40:00,26.29,26.4,26.25,26.36,82600.0,21.619,21.7094,21.5861,21.6766,82600.0
2009-07-10 15:50:00,26.36,26.38,26.28,26.31,152600.0,21.6766,21.693,21.6108,21.6354,152600.0
2009-07-13 09:30:00,26.46,26.66,26.15,26.35,41700.0,21.7588,21.9233,21.5039,21.6683,41700.0
2009-07-13 09:40:00,26.37,26.41,26.2,26.37,37100.0,21.6848,21.7177,21.545,21.6848,37100.0
2009-07-13 09:50:00,26.37,26.4,26.15,26.34,46300.0,21.6848,21.7094,21.5039,21.6601,46300.0
2009-07-13 10:00:00,26.34,26.34,26.08,26.12,50100.0,21.6601,21.6601,21.4463,21.4792,50100.0
2009-07-13 10:10:00,26.12,26.35,26.12,26.35,50500.0,21.4792,21.6683,21.4792,21.6683,50500.0
2009-07-13 10:20:00,26.35,26.5,26.34,26.47,25500.0,21.6683,21.7917,21.6601,21.767,25500.0
2009-07-13 10:30:00,26.48,26.69,26.48,26.61,40600.0,21.7752,21.9479,21.7752,21.8821,40600.0
2009-07-13 10:40:00,26.61,26.68,26.61,26.66,15600.0,21.8821,21.9397,21.8821,21.9233,15600.0
2009-07-13 10:50:00,26.67,26.79,26.64,26.77,20900.0,21.9315,22.0302,21.9068,22.0137,20900.0
2009-07-13 11:00:00,26.79,26.8,26.74,26.74,19100.0,22.0302,22.0384,21.989,21.989,19100.0
2009-07-13 11:10:00,26.75,26.83,26.74,26.8,21000.0,21.9973,22.063,21.989,22.0384,21000.0
2009-07-13 11:20:00,26.8,26.85,26.76,26.85,16000.0,22.0384,22.0795,22.0055,22.0795,16000.0
2009-07-13 11:30:00,26.82,26.98,26.82,26.95,55300.0,22.0548,22.1864,22.0548,22.1617,55300.0
2009-07-13 11:40:00,26.95,26.98,26.93,26.94,42600.0,22.1617,22.1864,22.1453,22.1535,42600.0
2009-07-13 11:50:00,26.94,26.97,26.91,26.96,24900.0,22.1535,22.1782,22.1288,22.17,24900.0
2009-07-13 12:00:00,26.96,26.98,26.92,26.95,25500.0,22.17,22.1864,22.1371,22.1617,25500.0
2009-07-13 12:10:00,26.94,27.06,26.94,27.03,97000.0,22.1535,22.2522,22.1535,22.2275,97000.0
2009-07-13 12:20:00,27.03,27.15,27.02,27.14,44700.0,22.2275,22.3262,22.2193,22.318,44700.0
2009-07-13 12:30:00,27.13,27.17,27.09,27.15,69800.0,22.3097,22.3426,22.2769,22.3262,69800.0
2009-07-13 12:40:00,27.15,27.21,27.12,27.18,51500.0,22.3262,22.3755,22.3015,22.3509,51500.0
2009-07-13 12:50:00,27.19,27.19,27.08,27.09,17100.0,22.3591,22.3591,22.2686,22.2769,17100.0
2009-07-13 13:00:00,27.09,27.16,27.08,27.16,15600.0,22.2769,22.3344,22.2686,22.3344,15600.0
2009-07-13 13:10:00,27.16,27.19,27.14,27.19,14700.0,22.3344,22.3591,22.318,22.3591,14700.0
2009-07-13 13:20:00,27.2,27.25,27.2,27.22,15400.0,22.3673,22.4084,22.3673,22.3838,15400.0
2009-07-13 13:30:00,27.21,27.25,27.17,27.24,32700.0,22.3755,22.4084,22.3426,22.4002,32700.0
2009-07-13 13:40:00,27.24,27.25,27.15,27.17,35700.0,22.4002,22.4084,22.3262,22.3426,35700.0
2009-07-13 13:50:00,27.16,27.2,27.14,27.18,31400.0,22.3344,22.3673,22.318,22.3509,31400.0
2009-07-13 14:00:00,27.18,27.2,27.1,27.1,34800.0,22.3509,22.3673,22.2851,22.2851,34800.0
2009-07-13 14:10:00,27.12,27.18,27.11,27.14,42900.0,22.3015,22.3509,22.2933,22.318,42900.0
2009-07-13 14:20:00,27.14,27.26,27.14,27.21,41600.0,22.318,22.4166,22.318,22.3755,41600.0
2009-07-13 14:30:00,27.22,27.24,27.15,27.15,34500.0,22.3838,22.4002,22.3262,22.3262,34500.0
2009-07-13 14:40:00,27.17,27.18,27.11,27.18,35600.0,22.3426,22.3509,22.2933,22.3509,35600.0
2009-07-13 14:50:00,27.18,27.22,27.09,27.13,57500.0,22.3509,22.3838,22.2769,22.3097,57500.0
2009-07-13 15:00:00,27.14,27.19,27.1,27.19,83400.0,22.318,22.3591,22.2851,22.3591,83400.0
2009-07-13 15:10:00,27.19,27.23,27.13,27.17,51000.0,22.3591,22.392,22.3097,22.3426,51000.0
2009-07-13 15:20:00,27.17,27.2,27.12,27.17,70100.0,22.3426,22.3673,22.3015,22.3426,70100.0
2009-07-13 15:30:00,27.17,27.29,27.14,27.28,105200.0,22.3426,22.4413,22.318,22.4331,105200.0
2009-07-13 15:40:00,27.29,27.44,27.29,27.44,231000.0,22.4413,22.5647,22.4413,22.5647,231000.0
2009-07-13 15:50:00,27.44,27.56,27.4,27.5,487500.0,22.5647,22.6633,22.5318,22.614,487500.0
2009-07-14 09:30:00,27.46,27.75,27.23,27.63,74500.0,22.5811,22.8196,22.392,22.7209,74500.0
2009-07-14 09:40:00,27.56,27.68,27.54,27.6,59700.0,22.6633,22.762,22.6469,22.6962,59700.0
2009-07-14 09:50:00,27.58,27.67,27.49,27.49,95900.0,22.6798,22.7538,22.6058,22.6058,95900.0
2009-07-14 10:00:00,27.49,27.59,27.37,27.59,42100.0,22.6058,22.688,22.5071,22.688,42100.0
2009-07-14 10:10:00,27.6,27.6,27.39,27.42,33100.0,22.6962,22.6962,22.5236,22.5482,33100.0
2009-07-14 10:20:00,27.41,27.41,27.29,27.35,27500.0,22.54,22.54,22.4413,22.4907,27500.0
2009-07-14 10:30:00,27.39,27.39,27.21,27.26,34200.0,22.5236,22.5236,22.3755,22.4166,34200.0
2009-07-14 10:40:00,27.23,27.32,27.22,27.32,34200.0,22.392,22.466,22.3838,22.466,34200.0
2009-07-14 10:50:00,27.33,27.38,27.3,27.3,19200.0,22.4742,22.5153,22.4495,22.4495,19200.0
2009-07-14 11:00:00,27.3,27.43,27.27,27.4,24000.0,22.4495,22.5564,22.4249,22.5318,24000.0
2009-07-14 11:10:00,27.4,27.59,27.4,27.5,62200.0,22.5318,22.688,22.5318,22.614,62200.0
2009-07-14 11:20:00,27.51,27.66,27.51,27.65,39900.0,22.6222,22.7456,22.6222,22.7374,39900.0
2009-07-14 11:30:00,27.65,27.71,27.62,27.68,24100.0,22.7374,22.7867,22.7127,22.762,24100.0
2009-07-14 11:40:00,27.69,27.71,27.64,27.68,20300.0,22.7703,22.7867,22.7291,22.762,20300.0
2009-07-14 11:50:00,27.68,27.83,27.68,27.82,55000.0,22.762,22.8854,22.762,22.8772,55000.0
2009-07-14 12:00:00,27.82,28.02,27.8,27.99,101600.0,22.8772,23.0416,22.8607,23.0169,101600.0
2009-07-14 12:10:00,27.99,28.01,27.83,27.84,61100.0,23.0169,23.0334,22.8854,22.8936,61100.0
2009-07-14 12:20:00,27.83,27.85,27.74,27.83,44300.0,22.8854,22.9018,22.8114,22.8854,44300.0
2009-07-14 12:30:00,27.83,27.85,27.78,27.82,27900.0,22.8854,22.9018,22.8443,22.8772,27900.0
2009-07-14 12:40:00,27.82,27.9,27.78,27.89,32300.0,22.8772,22.9429,22.8443,22.9347,32300.0
2009-07-14 12:50:00,27.89,27.95,27.89,27.93,34000.0,22.9347,22.9841,22.9347,22.9676,34000.0
2009-07-14 13:00:00,27.94,27.98,27.91,27.91,36400.0,22.9758,23.0087,22.9512,22.9512,36400.0
2009-07-14 13:10:00,27.91,27.97,27.89,27.89,38500.0,22.9512,23.0005,22.9347,22.9347,38500.0
2009-07-14 13:20:00,27.9,27.91,27.85,27.86,21500.0,22.9429,22.9512,22.9018,22.91,21500.0
2009-07-14 13:30:00,27.86,27.91,27.84,27.85,32800.0,22.91,22.9512,22.8936,22.9018,32800.0
2009-07-14 13:40:00,27.85,27.93,27.84,27.89,16500.0,22.9018,22.9676,22.8936,22.9347,16500.0
2009-07-14 13:50:00,27.89,27.9,27.85,27.88,18800.0,22.9347,22.9429,22.9018,22.9265,18800.0
2009-07-14 14:00:00,27.87,27.87,27.76,27.82,47600.0,22.9183,22.9183,22.8278,22.8772,47600.0
2009-07-14 14:10:00,27.81,27.91,27.79,27.87,37900.0,22.8689,22.9512,22.8525,22.9183,37900.0
2009-07-14 14:20:00,27.85,27.9,27.83,27.85,27100.0,22.9018,22.9429,22.8854,22.9018,27100.0
2009-07-14 14:30:00,27.84,28.07,27.81,28.05,116900.0,22.8936,23.0827,22.8689,23.0663,116900.0
2009-07-14 14:40:00,28.05,28.12,28.03,28.04,78600.0,23.0663,23.1239,23.0498,23.0581,78600.0
2009-07-14 14:50:00,28.04,28.05,27.92,27.97,63300.0,23.0581,23.0663,22.9594,23.0005,63300.0
2009-07-14 15:00:00,27.96,28.0,27.91,27.92,75500.0,22.9923,23.0252,22.9512,22.9594,75500.0
2009-07-14 15:10:00,27.93,28.0,27.92,27.94,55400.0,22.9676,23.0252,22.9594,22.9758,55400.0
2009-07-14 15:20:00,27.93,27.97,27.9,27.93,63100.0,22.9676,23.0005,22.9429,22.9676,63100.0
2009-07-14 15:30:00,27.93,27.98,27.91,27.96,78000.0,22.9676,23.0087,22.9512,22.9923,78000.0
2009-07-14 15:40:00,27.95,27.96,27.87,27.87,192000.0,22.9841,22.9923,22.9183,22.9183,192000.0
2009-07-14 15:50:00,27.88,27.93,27.85,27.92,280600.0,22.9265,22.9676,22.9018,22.9594,280600.0
2009-07-15 09:30:00,28.71,29.08,28.42,29.0,306700.0,23.609,23.9133,23.3705,23.8475,306700.0
2009-07-15 09:40:00,29.0,29.16,28.98,29.08,155700.0,23.8475,23.9791,23.8311,23.9133,155700.0
2009-07-15 09:50:00,29.1,29.12,28.95,28.98,126100.0,23.9297,23.9462,23.8064,23.8311,126100.0
2009-07-15 10:00:00,28.99,29.09,28.97,29.09,81600.0,23.8393,23.9215,23.8228,23.9215,81600.0
2009-07-15 10:10:00,29.09,29.23,29.03,29.23,97500.0,23.9215,24.0366,23.8722,24.0366,97500.0
2009-07-15 10:20:00,29.24,29.35,29.17,29.33,84500.0,24.0449,24.1353,23.9873,24.1189,84500.0
2009-07-15 10:30:00,29.32,29.38,29.28,29.36,161900.0,24.1106,24.16,24.0778,24.1435,161900.0
2009-07-15 10:40:00,29.35,29.4,29.31,29.39,118400.0,24.1353,24.1764,24.1024,24.1682,118400.0
2009-07-15 10:50:00,29.39,29.39,29.29,29.33,114500.0,24.1682,24.1682,24.086,24.1189,114500.0
2009-07-15 11:00:00,29.33,29.38,29.31,29.35,117300.0,24.1189,24.16,24.1024,24.1353,117300.0
2009-07-15 11:10:00,29.36,29.4,29.28,29.35,103200.0,24.1435,24.1764,24.0778,24.1353,103200.0
2009-07-15 11:20:00,29.37,29.53,29.36,29.47,148600.0,24.1518,24.2833,24.1435,24.234,148600.0
2009-07-15 11:30:00,29.47,29.52,29.41,29.44,174400.0,24.234,24.2751,24.1847,24.2093,174400.0
2009-07-15 11:40:00,29.44,29.44,29.32,29.34,62100.0,24.2093,24.2093,24.1106,24.1271,62100.0
2009-07-15 11:50:00,29.33,29.33,29.21,29.21,41700.0,24.1189,24.1189,24.0202,24.0202,41700.0
2009-07-15 12:00:00,29.21,29.22,29.12,29.14,64400.0,24.0202,24.0284,23.9462,23.9626,64400.0
2009-07-15 12:10:00,29.15,29.19,29.14,29.17,58800.0,23.9708,24.0037,23.9626,23.9873,58800.0
2009-07-15 12:20:00,29.17,29.18,29.15,29.17,43400.0,23.9873,23.9955,23.9708,23.9873,43400.0
2009-07-15 12:30:00,29.17,29.23,29.16,29.18,61600.0,23.9873,24.0366,23.9791,23.9955,61600.0
2009-07-15 12:40:00,29.18,29.19,29.11,29.12,49200.0,23.9955,24.0037,23.938,23.9462,49200.0
2009-07-15 12:50:00,29.12,29.12,28.98,29.0,98400.0,23.9462,23.9462,23.8311,23.8475,98400.0
2009-07-15 13:00:00,29.0,29.02,28.92,28.92,64800.0,23.8475,23.8639,23.7817,23.7817,64800.0
2009-07-15 13:10:00,28.92,28.95,28.9,28.93,40200.0,23.7817,23.8064,23.7653,23.7899,40200.0
2009-07-15 13:20:00,28.93,28.95,28.88,28.91,48900.0,23.7899,23.8064,23.7488,23.7735,48900.0
2009-07-15 13:30:00,28.91,28.97,28.89,28.96,48400.0,23.7735,23.8228,23.757,23.8146,48400.0
2009-07-15 13:40:00,28.96,29.06,28.95,29.06,50700.0,23.8146,23.8968,23.8064,23.8968,50700.0
2009-07-15 13:50:00,29.05,29.13,29.03,29.11,46500.0,23.8886,23.9544,23.8722,23.938,46500.0
2009-07-15 14:00:00,29.11,29.18,29.06,29.13,76600.0,23.938,23.9955,23.8968,23.9544,76600.0
2009-07-15 14:10:00,29.13,29.18,29.12,29.14,55700.0,23.9544,23.9955,23.9462,23.9626,55700.0
2009-07-15 14:20:00,29.13,29.24,29.12,29.23,62900.0,23.9544,24.0449,23.9462,24.0366,62900.0
2009-07-15 14:30:00,29.24,29.3,29.22,29.29,107100.0,24.0449,24.0942,24.0284,24.086,107100.0
2009-07-15 14:40:00,29.29,29.37,29.16,29.33,191000.0,24.086,24.1518,23.9791,24.1189,191000.0
2009-07-15 14:50:00,29.34,29.43,29.28,29.37,154600.0,24.1271,24.2011,24.0778,24.1518,154600.0
2009-07-15 15:00:00,29.35,29.4,29.31,29.37,82900.0,24.1353,24.1764,24.1024,24.1518,82900.0
2009-07-15 15:10:00,29.38,29.43,29.23,29.24,115900.0,24.16,24.2011,24.0366,24.0449,115900.0
2009-07-15 15:20:00,29.25,29.25,29.07,29.07,162200.0,24.0531,24.0531,23.9051,23.9051,162200.0
2009-07-15 15:30:00,29.08,29.08,28.98,29.0,228500.0,23.9133,23.9133,23.8311,23.8475,228500.0
2009-07-15 15:40:00,29.0,29.0,28.86,28.87,381700.0,23.8475,23.8475,23.7324,23.7406,381700.0
2009-07-15 15:50:00,28.86,28.99,28.66,28.7,1078800.0,23.7324,23.8393,23.5679,23.6008,1078800.0
2009-07-16 09:30:00,28.7,28.83,28.55,28.69,93100.0,23.6008,23.7077,23.4775,23.5926,93100.0
2009-07-16 09:40:00,28.69,28.77,28.57,28.65,79600.0,23.5926,23.6584,23.4939,23.5597,79600.0
2009-07-16 09:50:00,28.65,28.78,28.63,28.76,92400.0,23.5597,23.6666,23.5432,23.6501,92400.0
2009-07-16 10:00:00,28.78,28.79,28.65,28.66,115700.0,23.6666,23.6748,23.5597,23.5679,115700.0
2009-07-16 10:10:00,28.66,28.7,28.63,28.67,47900.0,23.5679,23.6008,23.5432,23.5761,47900.0
2009-07-16 10:20:00,28.67,28.72,28.6,28.72,42600.0,23.5761,23.6172,23.5186,23.6172,42600.0
2009-07-16 10:30:00,28.72,28.85,28.72,28.85,53300.0,23.6172,23.7242,23.6172,23.7242,53300.0
2009-07-16 10:40:00,28.83,28.88,28.8,28.83,64200.0,23.7077,23.7488,23.683,23.7077,64200.0
2009-07-16 10:50:00,28.84,28.88,28.79,28.79,40000.0,23.7159,23.7488,23.6748,23.6748,40000.0
2009-07-16 11:00:00,28.8,28.94,28.79,28.91,52500.0,23.683,23.7982,23.6748,23.7735,52500.0
2009-07-16 11:10:00,28.91,28.93,28.83,28.85,59800.0,23.7735,23.7899,23.7077,23.7242,59800.0
2009-07-16 11:20:00,28.85,28.89,28.83,28.89,45500.0,23.7242,23.757,23.7077,23.757,45500.0
2009-07-16 11:30:00,28.88,28.94,28.86,28.93,51500.0,23.7488,23.7982,23.7324,23.7899,51500.0
2009-07-16 11:40:00,28.94,28.97,28.92,28.92,22500.0,23.7982,23.8228,23.7817,23.7817,22500.0
2009-07-16 11:50:00,28.92,28.99,28.9,28.96,48200.0,23.7817,23.8393,23.7653,23.8146,48200.0
2009-07-16 12:00:00,28.96,28.96,28.83,28.85,24600.0,23.8146,23.8146,23.7077,23.7242,24600.0
2009-07-16 12:10:00,28.84,28.86,28.76,28.79,22900.0,23.7159,23.7324,23.6501,23.6748,22900.0
2009-07-16 12:20:00,28.78,28.8,28.76,28.79,24000.0,23.6666,23.683,23.6501,23.6748,24000.0
2009-07-16 12:30:00,28.8,28.81,28.74,28.76,39300.0,23.683,23.6913,23.6337,23.6501,39300.0
2009-07-16 12:40:00,28.76,28.77,28.72,28.77,29300.0,23.6501,23.6584,23.6172,23.6584,29300.0
2009-07-16 12:50:00,28.77,28.78,28.74,28.74,20600.0,23.6584,23.6666,23.6337,23.6337,20600.0
2009-07-16 13:00:00,28.75,28.78,28.74,28.75,41500.0,23.6419,23.6666,23.6337,23.6419,41500.0
2009-07-16 13:10:00,28.76,28.81,28.75,28.79,39800.0,23.6501,23.6913,23.6419,23.6748,39800.0
2009-07-16 13:20:00,28.78,28.8,28.77,28.79,40300.0,23.6666,23.683,23.6584,23.6748,40300.0
2009-07-16 13:30:00,28.78,28.8,28.77,28.8,20900.0,23.6666,23.683,23.6584,23.683,20900.0
2009-07-16 13:40:00,28.8,28.93,28.8,28.88,51800.0,23.683,23.7899,23.683,23.7488,51800.0
2009-07-16 13:50:00,28.88,28.95,28.87,28.94,34200.0,23.7488,23.8064,23.7406,23.7982,34200.0
2009-07-16 14:00:00,28.95,28.95,28.89,28.89,55700.0,23.8064,23.8064,23.757,23.757,55700.0
2009-07-16 14:10:00,28.89,28.95,28.89,28.94,51300.0,23.757,23.8064,23.757,23.7982,51300.0
2009-07-16 14:20:00,28.94,28.98,28.92,28.97,64200.0,23.7982,23.8311,23.7817,23.8228,64200.0
2009-07-16 14:30:00,28.97,29.02,28.95,29.0,75200.0,23.8228,23.8639,23.8064,23.8475,75200.0
2009-07-16 14:40:00,29.01,29.09,28.98,29.09,74900.0,23.8557,23.9215,23.8311,23.9215,74900.0
2009-07-16 14:50:00,29.08,29.13,29.04,29.05,62200.0,23.9133,23.9544,23.8804,23.8886,62200.0
2009-07-16 15:00:00,29.06,29.07,28.98,29.0,55400.0,23.8968,23.9051,23.8311,23.8475,55400.0
2009-07-16 15:10:00,29.01,29.07,29.0,29.04,55700.0,23.8557,23.9051,23.8475,23.8804,55700.0
2009-07-16 15:20:00,29.03,29.09,28.98,29.08,124100.0,23.8722,23.9215,23.8311,23.9133,124100.0
2009-07-16 15:30:00,29.09,29.17,29.06,29.15,99600.0,23.9215,23.9873,23.8968,23.9708,99600.0
2009-07-16 15:40:00,29.16,29.26,29.16,29.19,178100.0,23.9791,24.0613,23.9791,24.0037,178100.0
2009-07-16 15:50:00,29.19,29.2,29.01,29.02,281500.0,24.0037,24.012,23.8557,23.8639,281500.0
2009-07-17 09:30:00,29.03,29.35,28.88,29.27,202500.0,23.8722,24.1353,23.7488,24.0695,202500.0
2009-07-17 09:40:00,29.27,29.41,29.21,29.38,45800.0,24.0695,24.1847,24.0202,24.16,45800.0
2009-07-17 09:50:00,29.38,29.39,29.1,29.25,76800.0,24.16,24.1682,23.9297,24.0531,76800.0
2009-07-17 10:00:00,29.26,29.28,29.04,29.09,56400.0,24.0613,24.0778,23.8804,23.9215,56400.0
2009-07-17 10:10:00,29.1,29.11,29.0,29.03,61700.0,23.9297,23.938,23.8475,23.8722,61700.0
2009-07-17 10:20:00,29.02,29.16,29.01,29.09,71400.0,23.8639,23.9791,23.8557,23.9215,71400.0
2009-07-17 10:30:00,29.09,29.13,29.0,29.02,55100.0,23.9215,23.9544,23.8475,23.8639,55100.0
2009-07-17 10:40:00,29.01,29.05,28.95,28.96,44100.0,23.8557,23.8886,23.8064,23.8146,44100.0
2009-07-17 10:50:00,28.97,28.98,28.9,28.97,25100.0,23.8228,23.8311,23.7653,23.8228,25100.0
2009-07-17 11:00:00,28.97,29.0,28.9,28.96,30400.0,23.8228,23.8475,23.7653,23.8146,30400.0
2009-07-17 11:10:00,28.94,29.0,28.88,28.89,48800.0,23.7982,23.8475,23.7488,23.757,48800.0
2009-07-17 11:20:00,28.89,29.02,28.85,28.99,32800.0,23.757,23.8639,23.7242,23.8393,32800.0
2009-07-17 11:30:00,28.99,29.08,28.92,29.08,21600.0,23.8393,23.9133,23.7817,23.9133,21600.0
2009-07-17 11:40:00,29.07,29.1,29.04,29.07,19400.0,23.9051,23.9297,23.8804,23.9051,19400.0
2009-07-17 11:50:00,29.07,29.07,29.02,29.06,20900.0,23.9051,23.9051,23.8639,23.8968,20900.0
2009-07-17 12:00:00,29.06,29.15,29.04,29.12,25100.0,23.8968,23.9708,23.8804,23.9462,25100.0
2009-07-17 12:10:00,29.12,29.12,29.05,29.05,6500.0,23.9462,23.9462,23.8886,23.8886,6500.0
2009-07-17 12:20:00,29.06,29.15,29.02,29.03,21000.0,23.8968,23.9708,23.8639,23.8722,21000.0
2009-07-17 12:30:00,29.05,29.15,29.02,29.14,14500.0,23.8886,23.9708,23.8639,23.9626,14500.0
2009-07-17 12:40:00,29.14,29.15,29.11,29.13,27100.0,23.9626,23.9708,23.938,23.9544,27100.0
2009-07-17 12:50:00,29.14,29.15,29.06,29.08,25500.0,23.9626,23.9708,23.8968,23.9133,25500.0
2009-07-17 13:00:00,29.08,29.09,29.06,29.08,14800.0,23.9133,23.9215,23.8968,23.9133,14800.0
2009-07-17 13:10:00,29.09,29.13,29.07,29.11,10200.0,23.9215,23.9544,23.9051,23.938,10200.0
2009-07-17 13:20:00,29.11,29.14,29.03,29.08,38200.0,23.938,23.9626,23.8722,23.9133,38200.0
2009-07-17 13:30:00,29.07,29.24,29.07,29.19,19900.0,23.9051,24.0449,23.9051,24.0037,19900.0
2009-07-17 13:40:00,29.2,29.25,29.17,29.17,39300.0,24.012,24.0531,23.9873,23.9873,39300.0
2009-07-17 13:50:00,29.17,29.22,29.14,29.14,28600.0,23.9873,24.0284,23.9626,23.9626,28600.0
2009-07-17 14:00:00,29.14,29.15,29.05,29.05,22600.0,23.9626,23.9708,23.8886,23.8886,22600.0
2009-07-17 14:10:00,29.06,29.06,28.99,29.04,36000.0,23.8968,23.8968,23.8393,23.8804,36000.0
2009-07-17 14:20:00,29.05,29.14,29.04,29.13,22100.0,23.8886,23.9626,23.8804,23.9544,22100.0
2009-07-17 14:30:00,29.14,29.15,29.09,29.11,33300.0,23.9626,23.9708,23.9215,23.938,33300.0
2009-07-17 14:40:00,29.1,29.12,29.06,29.07,27100.0,23.9297,23.9462,23.8968,23.9051,27100.0
2009-07-17 14:50:00,29.07,29.08,28.94,29.0,48300.0,23.9051,23.9133,23.7982,23.8475,48300.0
2009-07-17 15:00:00,29.0,29.07,28.93,28.99,68500.0,23.8475,23.9051,23.7899,23.8393,68500.0
2009-07-17 15:10:00,29.0,29.01,28.95,28.99,27100.0,23.8475,23.8557,23.8064,23.8393,27100.0
2009-07-17 15:20:00,29.0,29.03,29.0,29.01,24400.0,23.8475,23.8722,23.8475,23.8557,24400.0
2009-07-17 15:30:00,29.01,29.01,28.9,28.93,54600.0,23.8557,23.8557,23.7653,23.7899,54600.0
2009-07-17 15:40:00,28.93,29.05,28.93,29.03,97400.0,23.7899,23.8886,23.7899,23.8722,97400.0
2009-07-17 15:50:00,29.03,29.12,29.0,29.03,199100.0,23.8722,23.9462,23.8475,23.8722,199100.0
2009-07-20 09:30:00,29.4,29.4,29.01,29.13,141200.0,24.1764,24.1764,23.8557,23.9544,141200.0
2009-07-20 09:40:00,29.13,29.19,29.0,29.16,180400.0,23.9544,24.0037,23.8475,23.9791,180400.0
2009-07-20 09:50:00,29.17,29.23,29.07,29.2,68200.0,23.9873,24.0366,23.9051,24.012,68200.0
2009-07-20 10:00:00,29.23,29.29,28.97,28.99,197700.0,24.0366,24.086,23.8228,23.8393,197700.0
2009-07-20 10:10:00,28.98,29.01,28.91,28.92,116800.0,23.8311,23.8557,23.7735,23.7817,116800.0
2009-07-20 10:20:00,28.92,28.97,28.86,28.92,85700.0,23.7817,23.8228,23.7324,23.7817,85700.0
2009-07-20 10:30:00,28.91,28.96,28.78,28.94,130500.0,23.7735,23.8146,23.6666,23.7982,130500.0
2009-07-20 10:40:00,28.95,29.02,28.91,28.92,109300.0,23.8064,23.8639,23.7735,23.7817,109300.0
2009-07-20 10:50:00,28.92,28.96,28.86,28.93,97000.0,23.7817,23.8146,23.7324,23.7899,97000.0
2009-07-20 11:00:00,28.92,28.93,28.82,28.83,45900.0,23.7817,23.7899,23.6995,23.7077,45900.0
2009-07-20 11:10:00,28.83,28.84,28.82,28.82,42500.0,23.7077,23.7159,23.6995,23.6995,42500.0
2009-07-20 11:20:00,28.82,28.83,28.76,28.81,126300.0,23.6995,23.7077,23.6501,23.6913,126300.0
2009-07-20 11:30:00,28.81,28.85,28.67,28.69,120900.0,23.6913,23.7242,23.5761,23.5926,120900.0
2009-07-20 11:40:00,28.69,28.79,28.68,28.7,76700.0,23.5926,23.6748,23.5844,23.6008,76700.0
2009-07-20 11:50:00,28.71,28.73,28.66,28.71,30400.0,23.609,23.6255,23.5679,23.609,30400.0
2009-07-20 12:00:00,28.72,28.76,28.69,28.7,105700.0,23.6172,23.6501,23.5926,23.6008,105700.0
2009-07-20 12:10:00,28.7,28.81,28.69,28.77,70600.0,23.6008,23.6913,23.5926,23.6584,70600.0
2009-07-20 12:20:00,28.78,28.8,28.76,28.79,60900.0,23.6666,23.683,23.6501,23.6748,60900.0
2009-07-20 12:30:00,28.79,28.8,28.71,28.72,182800.0,23.6748,23.683,23.609,23.6172,182800.0
2009-07-20 12:40:00,28.72,28.73,28.64,28.68,154900.0,23.6172,23.6255,23.5515,23.5844,154900.0
2009-07-20 12:50:00,28.68,28.7,28.67,28.67,95000.0,23.5844,23.6008,23.5761,23.5761,95000.0
2009-07-20 13:00:00,28.67,28.67,28.6,28.6,82400.0,23.5761,23.5761,23.5186,23.5186,82400.0
2009-07-20 13:10:00,28.6,28.66,28.6,28.62,70800.0,23.5186,23.5679,23.5186,23.535,70800.0
2009-07-20 13:20:00,28.63,28.72,28.62,28.64,50100.0,23.5432,23.6172,23.535,23.5515,50100.0
2009-07-20 13:30:00,28.64,28.64,28.54,28.55,69300.0,23.5515,23.5515,23.4692,23.4775,69300.0
2009-07-20 13:40:00,28.55,28.64,28.53,28.62,82000.0,23.4775,23.5515,23.461,23.535,82000.0
2009-07-20 13:50:00,28.62,28.63,28.54,28.55,69700.0,23.535,23.5432,23.4692,23.4775,69700.0
2009-07-20 14:00:00,28.55,28.63,28.55,28.63,63600.0,23.4775,23.5432,23.4775,23.5432,63600.0
2009-07-20 14:10:00,28.62,28.65,28.6,28.62,86300.0,23.535,23.5597,23.5186,23.535,86300.0
2009-07-20 14:20:00,28.63,28.63,28.56,28.58,52500.0,23.5432,23.5432,23.4857,23.5021,52500.0
2009-07-20 14:30:00,28.58,28.64,28.56,28.58,62700.0,23.5021,23.5515,23.4857,23.5021,62700.0
2009-07-20 14:40:00,28.58,28.6,28.55,28.58,112300.0,23.5021,23.5186,23.4775,23.5021,112300.0
2009-07-20 14:50:00,28.59,28.65,28.56,28.65,69200.0,23.5103,23.5597,23.4857,23.5597,69200.0
2009-07-20 15:00:00,28.65,28.66,28.58,28.6,175200.0,23.5597,23.5679,23.5021,23.5186,175200.0
2009-07-20 15:10:00,28.6,28.62,28.51,28.54,167400.0,23.5186,23.535,23.4446,23.4692,167400.0
2009-07-20 15:20:00,28.54,28.58,28.5,28.51,173200.0,23.4692,23.5021,23.4363,23.4446,173200.0
2009-07-20 15:30:00,28.5,28.52,28.41,28.51,284800.0,23.4363,23.4528,23.3623,23.4446,284800.0
2009-07-20 15:40:00,28.51,28.61,28.48,28.57,219500.0,23.4446,23.5268,23.4199,23.4939,219500.0
2009-07-20 15:50:00,28.58,28.64,28.56,28.64,530500.0,23.5021,23.5515,23.4857,23.5515,530500.0
2009-07-21 09:30:00,28.64,28.86,28.4,28.71,224200.0,23.5515,23.7324,23.3541,23.609,224200.0
2009-07-21 09:40:00,28.69,28.8,28.27,28.32,176000.0,23.5926,23.683,23.2472,23.2883,176000.0
2009-07-21 09:50:00,28.32,28.41,28.28,28.28,85900.0,23.2883,23.3623,23.2554,23.2554,85900.0
2009-07-21 10:00:00,28.27,28.3,27.9,28.0,380600.0,23.2472,23.2719,22.9429,23.0252,380600.0
2009-07-21 10:10:00,28.01,28.05,27.83,27.84,299400.0,23.0334,23.0663,22.8854,22.8936,299400.0
2009-07-21 10:20:00,27.84,27.88,27.58,27.71,295100.0,22.8936,22.9265,22.6798,22.7867,295100.0
2009-07-21 10:30:00,27.71,27.72,27.33,27.37,329100.0,22.7867,22.7949,22.4742,22.5071,329100.0
2009-07-21 10:40:00,27.39,27.44,27.08,27.11,528200.0,22.5236,22.5647,22.2686,22.2933,528200.0
2009-07-21 10:50:00,27.1,27.44,27.01,27.29,409800.0,22.2851,22.5647,22.2111,22.4413,409800.0
2009-07-21 11:00:00,27.3,27.42,27.29,27.34,348700.0,22.4495,22.5482,22.4413,22.4824,348700.0
2009-07-21 11:10:00,27.34,27.38,27.13,27.17,321500.0,22.4824,22.5153,22.3097,22.3426,321500.0
2009-07-21 11:20:00,27.16,27.22,27.0,27.11,265200.0,22.3344,22.3838,22.2028,22.2933,265200.0
2009-07-21 11:30:00,27.12,27.19,27.04,27.14,136900.0,22.3015,22.3591,22.2357,22.318,136900.0
2009-07-21 11:40:00,27.14,27.17,26.79,26.8,321500.0,22.318,22.3426,22.0302,22.0384,321500.0
2009-07-21 11:50:00,26.8,26.8,26.57,26.66,501500.0,22.0384,22.0384,21.8492,21.9233,501500.0
2009-07-21 12:00:00,26.66,26.88,26.65,26.84,261800.0,21.9233,22.1042,21.915,22.0713,261800.0
2009-07-21 12:10:00,26.83,26.92,26.79,26.84,179300.0,22.063,22.1371,22.0302,22.0713,179300.0
2009-07-21 12:20:00,26.84,26.96,26.79,26.9,138600.0,22.0713,22.17,22.0302,22.1206,138600.0
2009-07-21 12:30:00,26.89,26.9,26.5,26.56,674900.0,22.1124,22.1206,21.7917,21.841,674900.0
2009-07-21 12:40:00,26.56,26.56,26.12,26.26,582300.0,21.841,21.841,21.4792,21.5943,582300.0
2009-07-21 12:50:00,26.25,26.27,25.98,25.99,253800.0,21.5861,21.6025,21.3641,21.3723,253800.0
2009-07-21 13:00:00,25.98,26.26,25.87,26.24,292100.0,21.3641,21.5943,21.2736,21.5779,292100.0
2009-07-21 13:10:00,26.24,26.62,26.24,26.61,280700.0,21.5779,21.8904,21.5779,21.8821,280700.0
2009-07-21 13:20:00,26.61,26.78,26.51,26.77,335000.0,21.8821,22.0219,21.7999,22.0137,335000.0
2009-07-21 13:30:00,26.78,26.87,26.68,26.81,451300.0,22.0219,22.0959,21.9397,22.0466,451300.0
2009-07-21 13:40:00,26.81,26.89,26.7,26.83,223200.0,22.0466,22.1124,21.9561,22.063,223200.0
2009-07-21 13:50:00,26.82,26.83,26.69,26.74,147900.0,22.0548,22.063,21.9479,21.989,147900.0
2009-07-21 14:00:00,26.75,26.91,26.74,26.88,128700.0,21.9973,22.1288,21.989,22.1042,128700.0
2009-07-21 14:10:00,26.89,27.04,26.88,27.04,205800.0,22.1124,22.2357,22.1042,22.2357,205800.0
2009-07-21 14:20:00,27.04,27.04,26.93,27.01,1004200.0,22.2357,22.2357,22.1453,22.2111,1004200.0
2009-07-21 14:30:00,27.0,27.03,26.95,26.96,329700.0,22.2028,22.2275,22.1617,22.17,329700.0
2009-07-21 14:40:00,26.97,27.0,26.9,26.93,207600.0,22.1782,22.2028,22.1206,22.1453,207600.0
2009-07-21 14:50:00,26.94,27.08,26.79,26.89,352000.0,22.1535,22.2686,22.0302,22.1124,352000.0
2009-07-21 15:00:00,26.9,26.9,26.66,26.66,310400.0,22.1206,22.1206,21.9233,21.9233,310400.0
2009-07-21 15:10:00,26.66,26.77,26.62,26.68,337700.0,21.9233,22.0137,21.8904,21.9397,337700.0
2009-07-21 15:20:00,26.68,26.68,26.54,26.58,326300.0,21.9397,21.9397,21.8246,21.8575,326300.0
2009-07-21 15:30:00,26.59,26.62,26.53,26.58,395600.0,21.8657,21.8904,21.8164,21.8575,395600.0
2009-07-21 15:40:00,26.58,26.63,26.54,26.59,440500.0,21.8575,21.8986,21.8246,21.8657,440500.0
2009-07-21 15:50:00,26.59,26.8,26.57,26.75,1225100.0,21.8657,22.0384,21.8492,21.9973,1225100.0
2009-07-22 09:30:00,27.0,27.38,26.57,26.8,296700.0,22.2028,22.5153,21.8492,22.0384,296700.0
2009-07-22 09:40:00,26.8,26.95,26.42,26.47,256300.0,22.0384,22.1617,21.7259,21.767,256300.0
2009-07-22 09:50:00,26.47,26.75,26.33,26.53,423400.0,21.767,21.9973,21.6519,21.8164,423400.0
2009-07-22 10:00:00,26.53,26.6,26.5,26.59,181800.0,21.8164,21.8739,21.7917,21.8657,181800.0
2009-07-22 10:10:00,26.6,26.65,26.48,26.5,170800.0,21.8739,21.915,21.7752,21.7917,170800.0
2009-07-22 10:20:00,26.5,26.69,26.49,26.65,231900.0,21.7917,21.9479,21.7835,21.915,231900.0
2009-07-22 10:30:00,26.66,26.85,26.65,26.79,239200.0,21.9233,22.0795,21.915,22.0302,239200.0
2009-07-22 10:40:00,26.78,26.83,26.75,26.82,173400.0,22.0219,22.063,21.9973,22.0548,173400.0
2009-07-22 10:50:00,26.82,26.95,26.82,26.95,128900.0,22.0548,22.1617,22.0548,22.1617,128900.0
2009-07-22 11:00:00,26.95,26.99,26.85,26.86,130800.0,22.1617,22.1946,22.0795,22.0877,130800.0
2009-07-22 11:10:00,26.86,26.89,26.82,26.83,83300.0,22.0877,22.1124,22.0548,22.063,83300.0
2009-07-22 11:20:00,26.84,26.85,26.76,26.78,97800.0,22.0713,22.0795,22.0055,22.0219,97800.0
2009-07-22 11:30:00,26.77,26.84,26.73,26.75,53000.0,22.0137,22.0713,21.9808,21.9973,53000.0
2009-07-22 11:40:00,26.74,26.75,26.71,26.72,57900.0,21.989,21.9973,21.9644,21.9726,57900.0
2009-07-22 11:50:00,26.73,26.75,26.56,26.63,181200.0,21.9808,21.9973,21.841,21.8986,181200.0
2009-07-22 12:00:00,26.63,26.68,26.62,26.68,40100.0,21.8986,21.9397,21.8904,21.9397,40100.0
2009-07-22 12:10:00,26.68,26.69,26.58,26.66,74000.0,21.9397,21.9479,21.8575,21.9233,74000.0
2009-07-22 12:20:00,26.66,26.8,26.65,26.74,83400.0,21.9233,22.0384,21.915,21.989,83400.0
2009-07-22 12:30:00,26.74,26.78,26.7,26.72,94300.0,21.989,22.0219,21.9561,21.9726,94300.0
2009-07-22 12:40:00,26.73,26.78,26.72,26.74,68300.0,21.9808,22.0219,21.9726,21.989,68300.0
2009-07-22 12:50:00,26.75,26.78,26.68,26.74,126900.0,21.9973,22.0219,21.9397,21.989,126900.0
2009-07-22 13:00:00,26.74,26.77,26.7,26.75,71600.0,21.989,22.0137,21.9561,21.9973,71600.0
2009-07-22 13:10:00,26.74,26.76,26.72,26.74,124500.0,21.989,22.0055,21.9726,21.989,124500.0
2009-07-22 13:20:00,26.73,26.75,26.7,26.74,47300.0,21.9808,21.9973,21.9561,21.989,47300.0
2009-07-22 13:30:00,26.74,26.74,26.67,26.72,75400.0,21.989,21.989,21.9315,21.9726,75400.0
2009-07-22 13:40:00,26.71,26.72,26.66,26.67,74200.0,21.9644,21.9726,21.9233,21.9315,74200.0
2009-07-22 13:50:00,26.68,26.71,26.67,26.7,83000.0,21.9397,21.9644,21.9315,21.9561,83000.0
2009-07-22 14:00:00,26.71,26.71,26.61,26.64,109500.0,21.9644,21.9644,21.8821,21.9068,109500.0
2009-07-22 14:10:00,26.64,26.72,26.64,26.71,87000.0,21.9068,21.9726,21.9068,21.9644,87000.0
2009-07-22 14:20:00,26.72,26.74,26.67,26.67,146500.0,21.9726,21.989,21.9315,21.9315,146500.0
2009-07-22 14:30:00,26.67,26.71,26.64,26.68,118200.0,21.9315,21.9644,21.9068,21.9397,118200.0
2009-07-22 14:40:00,26.68,26.7,26.67,26.7,60800.0,21.9397,21.9561,21.9315,21.9561,60800.0
2009-07-22 14:50:00,26.69,26.7,26.62,26.63,128100.0,21.9479,21.9561,21.8904,21.8986,128100.0
2009-07-22 15:00:00,26.62,26.66,26.55,26.61,153600.0,21.8904,21.9233,21.8328,21.8821,153600.0
2009-07-22 15:10:00,26.61,26.62,26.57,26.6,187600.0,21.8821,21.8904,21.8492,21.8739,187600.0
2009-07-22 15:20:00,26.6,26.61,26.56,26.6,110500.0,21.8739,21.8821,21.841,21.8739,110500.0
2009-07-22 15:30:00,26.6,26.6,26.54,26.55,132000.0,21.8739,21.8739,21.8246,21.8328,132000.0
2009-07-22 15:40:00,26.55,26.61,26.52,26.53,549100.0,21.8328,21.8821,21.8081,21.8164,549100.0
2009-07-22 15:50:00,26.53,26.59,26.5,26.51,786200.0,21.8164,21.8657,21.7917,21.7999,786200.0
2009-07-23 09:30:00,24.02,25.4,23.73,24.44,1791400.0,19.7523,20.8871,19.5138,20.0977,1791400.0
2009-07-23 09:40:00,24.44,24.5,24.15,24.23,941300.0,20.0977,20.147,19.8592,19.925,941300.0
2009-07-23 09:50:00,24.22,24.33,23.86,23.86,595100.0,19.9168,20.0072,19.6207,19.6207,595100.0
2009-07-23 10:00:00,23.86,24.65,23.7,24.58,1100800.0,19.6207,20.2704,19.4892,20.2128,1100800.0
2009-07-23 10:10:00,24.58,24.87,24.42,24.7,870900.0,20.2128,20.4513,20.0812,20.3115,870900.0
2009-07-23 10:20:00,24.7,24.84,24.59,24.71,342800.0,20.3115,20.4266,20.221,20.3197,342800.0
2009-07-23 10:30:00,24.71,25.04,24.67,24.91,360000.0,20.3197,20.5911,20.2868,20.4842,360000.0
2009-07-23 10:40:00,24.9,25.14,24.9,25.02,362900.0,20.476,20.6733,20.476,20.5746,362900.0
2009-07-23 10:50:00,25.02,25.05,24.45,25.0,420700.0,20.5746,20.5993,20.1059,20.5582,420700.0
2009-07-23 11:00:00,25.0,25.87,24.99,25.84,667200.0,20.5582,21.2736,20.55,21.2489,667200.0
2009-07-23 11:10:00,25.85,25.9,25.6,25.73,498800.0,21.2572,21.2983,21.0516,21.1585,498800.0
2009-07-23 11:20:00,25.73,26.12,25.73,26.08,340800.0,21.1585,21.4792,21.1585,21.4463,340800.0
2009-07-23 11:30:00,26.08,26.09,25.73,25.92,351600.0,21.4463,21.4545,21.1585,21.3147,351600.0
2009-07-23 11:40:00,25.91,26.03,25.87,25.87,210000.0,21.3065,21.4052,21.2736,21.2736,210000.0
2009-07-23 11:50:00,25.88,25.89,25.59,25.67,197200.0,21.2818,21.2901,21.0434,21.1091,197200.0
2009-07-23 12:00:00,25.67,25.8,25.6,25.78,187200.0,21.1091,21.2161,21.0516,21.1996,187200.0
2009-07-23 12:10:00,25.78,25.85,25.77,25.84,77000.0,21.1996,21.2572,21.1914,21.2489,77000.0
2009-07-23 12:20:00,25.85,25.86,25.73,25.78,116400.0,21.2572,21.2654,21.1585,21.1996,116400.0
2009-07-23 12:30:00,25.79,25.8,25.65,25.71,80900.0,21.2078,21.2161,21.0927,21.142,80900.0
2009-07-23 12:40:00,25.72,25.84,25.72,25.74,131900.0,21.1503,21.2489,21.1503,21.1667,131900.0
2009-07-23 12:50:00,25.74,25.83,25.69,25.83,81800.0,21.1667,21.2407,21.1256,21.2407,81800.0
2009-07-23 13:00:00,25.83,25.94,25.82,25.88,168700.0,21.2407,21.3312,21.2325,21.2818,168700.0
2009-07-23 13:10:00,25.88,25.94,25.79,25.82,134000.0,21.2818,21.3312,21.2078,21.2325,134000.0
2009-07-23 13:20:00,25.82,25.84,25.73,25.74,67500.0,21.2325,21.2489,21.1585,21.1667,67500.0
2009-07-23 13:30:00,25.73,25.74,25.66,25.68,104100.0,21.1585,21.1667,21.1009,21.1174,104100.0
2009-07-23 13:40:00,25.68,25.69,25.54,25.54,128000.0,21.1174,21.1256,21.0022,21.0022,128000.0
2009-07-23 13:50:00,25.55,25.56,25.42,25.44,277700.0,21.0105,21.0187,20.9036,20.92,277700.0
2009-07-23 14:00:00,25.44,25.45,25.34,25.35,161600.0,20.92,20.9282,20.8378,20.846,161600.0
2009-07-23 14:10:00,25.36,25.36,25.24,25.29,157200.0,20.8542,20.8542,20.7555,20.7967,157200.0
2009-07-23 14:20:00,25.3,25.48,25.18,25.46,215300.0,20.8049,20.9529,20.7062,20.9365,215300.0
2009-07-23 14:30:00,25.46,25.5,25.38,25.39,126200.0,20.9365,20.9694,20.8707,20.8789,126200.0
2009-07-23 14:40:00,25.39,25.42,25.3,25.37,93000.0,20.8789,20.9036,20.8049,20.8625,93000.0
2009-07-23 14:50:00,25.36,25.43,25.33,25.39,103700.0,20.8542,20.9118,20.8296,20.8789,103700.0
2009-07-23 15:00:00,25.38,25.49,25.38,25.45,152100.0,20.8707,20.9611,20.8707,20.9282,152100.0
2009-07-23 15:10:00,25.45,25.48,25.42,25.47,129400.0,20.9282,20.9529,20.9036,20.9447,129400.0
2009-07-23 15:20:00,25.47,25.48,25.44,25.45,155700.0,20.9447,20.9529,20.92,20.9282,155700.0
2009-07-23 15:30:00,25.45,25.58,25.44,25.56,232600.0,20.9282,21.0351,20.92,21.0187,232600.0
2009-07-23 15:40:00,25.55,25.63,25.37,25.38,380300.0,21.0105,21.0763,20.8625,20.8707,380300.0
2009-07-23 15:50:00,25.38,25.55,25.38,25.52,610600.0,20.8707,21.0105,20.8707,20.9858,610600.0
2009-07-24 09:30:00,25.17,25.61,25.13,25.44,142200.0,20.698,21.0598,20.6651,20.92,142200.0
2009-07-24 09:40:00,25.46,25.78,25.46,25.62,115100.0,20.9365,21.1996,20.9365,21.068,115100.0
2009-07-24 09:50:00,25.63,25.64,25.38,25.4,126900.0,21.0763,21.0845,20.8707,20.8871,126900.0
2009-07-24 10:00:00,25.4,25.51,25.31,25.35,126400.0,20.8871,20.9776,20.8131,20.846,126400.0
2009-07-24 10:10:00,25.35,25.46,25.31,25.44,56200.0,20.846,20.9365,20.8131,20.92,56200.0
2009-07-24 10:20:00,25.45,25.71,25.4,25.69,155200.0,20.9282,21.142,20.8871,21.1256,155200.0
2009-07-24 10:30:00,25.7,25.91,25.64,25.71,268300.0,21.1338,21.3065,21.0845,21.142,268300.0
2009-07-24 10:40:00,25.7,25.73,25.52,25.56,120400.0,21.1338,21.1585,20.9858,21.0187,120400.0
2009-07-24 10:50:00,25.58,25.58,25.35,25.42,76700.0,21.0351,21.0351,20.846,20.9036,76700.0
2009-07-24 11:00:00,25.42,25.5,25.38,25.38,68800.0,20.9036,20.9694,20.8707,20.8707,68800.0
2009-07-24 11:10:00,25.4,25.52,25.4,25.47,60400.0,20.8871,20.9858,20.8871,20.9447,60400.0
2009-07-24 11:20:00,25.47,25.6,25.47,25.6,56600.0,20.9447,21.0516,20.9447,21.0516,56600.0
2009-07-24 11:30:00,25.6,25.76,25.6,25.72,93100.0,21.0516,21.1832,21.0516,21.1503,93100.0
2009-07-24 11:40:00,25.72,25.73,25.71,25.73,46500.0,21.1503,21.1585,21.142,21.1585,46500.0
2009-07-24 11:50:00,25.73,25.78,25.72,25.77,67800.0,21.1585,21.1996,21.1503,21.1914,67800.0
2009-07-24 12:00:00,25.77,25.81,25.73,25.74,57800.0,21.1914,21.2243,21.1585,21.1667,57800.0
2009-07-24 12:10:00,25.73,25.8,25.71,25.75,64000.0,21.1585,21.2161,21.142,21.1749,64000.0
2009-07-24 12:20:00,25.75,25.76,25.74,25.76,38200.0,21.1749,21.1832,21.1667,21.1832,38200.0
2009-07-24 12:30:00,25.76,25.77,25.75,25.76,28300.0,21.1832,21.1914,21.1749,21.1832,28300.0
2009-07-24 12:40:00,25.76,25.84,25.75,25.82,31700.0,21.1832,21.2489,21.1749,21.2325,31700.0
2009-07-24 12:50:00,25.81,25.84,25.72,25.72,54600.0,21.2243,21.2489,21.1503,21.1503,54600.0
2009-07-24 13:00:00,25.72,25.74,25.69,25.69,41900.0,21.1503,21.1667,21.1256,21.1256,41900.0
2009-07-24 13:10:00,25.69,25.73,25.69,25.72,33200.0,21.1256,21.1585,21.1256,21.1503,33200.0
2009-07-24 13:20:00,25.71,25.74,25.7,25.74,32500.0,21.142,21.1667,21.1338,21.1667,32500.0
2009-07-24 13:30:00,25.74,25.84,25.74,25.84,50500.0,21.1667,21.2489,21.1667,21.2489,50500.0
2009-07-24 13:40:00,25.84,25.87,25.81,25.86,45500.0,21.2489,21.2736,21.2243,21.2654,45500.0
2009-07-24 13:50:00,25.85,25.87,25.85,25.86,30200.0,21.2572,21.2736,21.2572,21.2654,30200.0
2009-07-24 14:00:00,25.86,25.9,25.85,25.88,39000.0,21.2654,21.2983,21.2572,21.2818,39000.0
2009-07-24 14:10:00,25.88,25.92,25.84,25.86,77000.0,21.2818,21.3147,21.2489,21.2654,77000.0
2009-07-24 14:20:00,25.85,25.86,25.81,25.83,37600.0,21.2572,21.2654,21.2243,21.2407,37600.0
2009-07-24 14:30:00,25.82,25.86,25.78,25.78,39400.0,21.2325,21.2654,21.1996,21.1996,39400.0
2009-07-24 14:40:00,25.78,25.85,25.77,25.83,37000.0,21.1996,21.2572,21.1914,21.2407,37000.0
2009-07-24 14:50:00,25.82,25.82,25.75,25.78,38100.0,21.2325,21.2325,21.1749,21.1996,38100.0
2009-07-24 15:00:00,25.78,25.81,25.77,25.79,35100.0,21.1996,21.2243,21.1914,21.2078,35100.0
2009-07-24 15:10:00,25.79,25.84,25.79,25.82,40900.0,21.2078,21.2489,21.2078,21.2325,40900.0
2009-07-24 15:20:00,25.82,25.9,25.81,25.89,53800.0,21.2325,21.2983,21.2243,21.2901,53800.0
2009-07-24 15:30:00,25.89,25.9,25.82,25.86,78800.0,21.2901,21.2983,21.2325,21.2654,78800.0
2009-07-24 15:40:00,25.85,25.96,25.85,25.93,131300.0,21.2572,21.3476,21.2572,21.323,131300.0
2009-07-24 15:50:00,25.93,25.94,25.89,25.91,209700.0,21.323,21.3312,21.2901,21.3065,209700.0
2009-07-27 09:30:00,25.93,25.93,25.22,25.58,219000.0,21.323,21.323,20.7391,21.0351,219000.0
2009-07-27 09:40:00,25.58,25.99,25.57,25.99,212800.0,21.0351,21.3723,21.0269,21.3723,212800.0
2009-07-27 09:50:00,25.98,26.06,25.93,26.05,112800.0,21.3641,21.4299,21.323,21.4216,112800.0
2009-07-27 10:00:00,26.04,26.29,26.04,26.26,173000.0,21.4134,21.619,21.4134,21.5943,173000.0
2009-07-27 10:10:00,26.26,26.32,26.13,26.14,155200.0,21.5943,21.6437,21.4874,21.4956,155200.0
2009-07-27 10:20:00,26.14,26.15,25.93,25.95,66300.0,21.4956,21.5039,21.323,21.3394,66300.0
2009-07-27 10:30:00,25.95,26.06,25.94,26.01,49600.0,21.3394,21.4299,21.3312,21.3887,49600.0
2009-07-27 10:40:00,26.01,26.08,26.01,26.08,84200.0,21.3887,21.4463,21.3887,21.4463,84200.0
2009-07-27 10:50:00,26.08,26.08,25.96,26.03,65700.0,21.4463,21.4463,21.3476,21.4052,65700.0
2009-07-27 11:00:00,26.03,26.09,26.03,26.08,42000.0,21.4052,21.4545,21.4052,21.4463,42000.0
2009-07-27 11:10:00,26.07,26.23,26.02,26.17,251400.0,21.4381,21.5697,21.397,21.5203,251400.0
2009-07-27 11:20:00,26.17,26.33,26.16,26.3,98400.0,21.5203,21.6519,21.5121,21.6272,98400.0
2009-07-27 11:30:00,26.31,26.35,26.29,26.34,67400.0,21.6354,21.6683,21.619,21.6601,67400.0
2009-07-27 11:40:00,26.33,26.35,26.31,26.33,32500.0,21.6519,21.6683,21.6354,21.6519,32500.0
2009-07-27 11:50:00,26.33,26.4,26.31,26.31,54800.0,21.6519,21.7094,21.6354,21.6354,54800.0
2009-07-27 12:00:00,26.32,26.37,26.31,26.33,32100.0,21.6437,21.6848,21.6354,21.6519,32100.0
2009-07-27 12:10:00,26.33,26.35,26.31,26.35,40400.0,21.6519,21.6683,21.6354,21.6683,40400.0
2009-07-27 12:20:00,26.34,26.36,26.29,26.36,56000.0,21.6601,21.6766,21.619,21.6766,56000.0
2009-07-27 12:30:00,26.36,26.42,26.35,26.42,69900.0,21.6766,21.7259,21.6683,21.7259,69900.0
2009-07-27 12:40:00,26.42,26.45,26.39,26.44,61600.0,21.7259,21.7506,21.7012,21.7423,61600.0
2009-07-27 12:50:00,26.43,26.46,26.39,26.42,49400.0,21.7341,21.7588,21.7012,21.7259,49400.0
2009-07-27 13:00:00,26.42,26.43,26.38,26.39,39800.0,21.7259,21.7341,21.693,21.7012,39800.0
2009-07-27 13:10:00,26.4,26.46,26.39,26.4,45700.0,21.7094,21.7588,21.7012,21.7094,45700.0
2009-07-27 13:20:00,26.41,26.44,26.39,26.44,68600.0,21.7177,21.7423,21.7012,21.7423,68600.0
2009-07-27 13:30:00,26.44,26.45,26.39,26.39,33700.0,21.7423,21.7506,21.7012,21.7012,33700.0
2009-07-27 13:40:00,26.39,26.46,26.39,26.45,46700.0,21.7012,21.7588,21.7012,21.7506,46700.0
2009-07-27 13:50:00,26.46,26.48,26.44,26.46,65400.0,21.7588,21.7752,21.7423,21.7588,65400.0
2009-07-27 14:00:00,26.46,26.49,26.46,26.48,58000.0,21.7588,21.7835,21.7588,21.7752,58000.0
2009-07-27 14:10:00,26.49,26.59,26.45,26.57,163200.0,21.7835,21.8657,21.7506,21.8492,163200.0
2009-07-27 14:20:00,26.57,26.59,26.46,26.51,100800.0,21.8492,21.8657,21.7588,21.7999,100800.0
2009-07-27 14:30:00,26.52,26.56,26.48,26.56,62600.0,21.8081,21.841,21.7752,21.841,62600.0
2009-07-27 14:40:00,26.55,26.7,26.55,26.69,135500.0,21.8328,21.9561,21.8328,21.9479,135500.0
2009-07-27 14:50:00,26.7,26.7,26.64,26.67,96700.0,21.9561,21.9561,21.9068,21.9315,96700.0
2009-07-27 15:00:00,26.66,26.72,26.65,26.71,102300.0,21.9233,21.9726,21.915,21.9644,102300.0
2009-07-27 15:10:00,26.71,26.71,26.65,26.66,89400.0,21.9644,21.9644,21.915,21.9233,89400.0
2009-07-27 15:20:00,26.66,26.66,26.58,26.6,125800.0,21.9233,21.9233,21.8575,21.8739,125800.0
2009-07-27 15:30:00,26.6,26.63,26.57,26.61,113800.0,21.8739,21.8986,21.8492,21.8821,113800.0
2009-07-27 15:40:00,26.61,26.62,26.56,26.61,177700.0,21.8821,21.8904,21.841,21.8821,177700.0
2009-07-27 15:50:00,26.6,26.75,26.6,26.72,286600.0,21.8739,21.9973,21.8739,21.9726,286600.0
2009-07-28 09:30:00,26.66,26.87,26.52,26.87,100100.0,21.9233,22.0959,21.8081,22.0959,100100.0
2009-07-28 09:40:00,26.88,27.46,26.87,27.4,373400.0,22.1042,22.5811,22.0959,22.5318,373400.0
2009-07-28 09:50:00,27.44,27.58,27.43,27.52,346400.0,22.5647,22.6798,22.5564,22.6305,346400.0
2009-07-28 10:00:00,27.52,27.52,27.37,27.38,228700.0,22.6305,22.6305,22.5071,22.5153,228700.0
2009-07-28 10:10:00,27.39,27.45,27.17,27.17,212600.0,22.5236,22.5729,22.3426,22.3426,212600.0
2009-07-28 10:20:00,27.17,27.31,27.14,27.31,241500.0,22.3426,22.4578,22.318,22.4578,241500.0
2009-07-28 10:30:00,27.31,27.46,27.28,27.42,132000.0,22.4578,22.5811,22.4331,22.5482,132000.0
2009-07-28 10:40:00,27.42,27.42,27.3,27.3,81200.0,22.5482,22.5482,22.4495,22.4495,81200.0
2009-07-28 10:50:00,27.3,27.33,27.25,27.32,65800.0,22.4495,22.4742,22.4084,22.466,65800.0
2009-07-28 11:00:00,27.32,27.32,27.18,27.19,74800.0,22.466,22.466,22.3509,22.3591,74800.0
2009-07-28 11:10:00,27.2,27.2,27.11,27.12,66100.0,22.3673,22.3673,22.2933,22.3015,66100.0
2009-07-28 11:20:00,27.12,27.12,27.03,27.06,95700.0,22.3015,22.3015,22.2275,22.2522,95700.0
2009-07-28 11:30:00,27.06,27.11,27.02,27.05,113900.0,22.2522,22.2933,22.2193,22.244,113900.0
2009-07-28 11:40:00,27.05,27.08,27.04,27.05,51900.0,22.244,22.2686,22.2357,22.244,51900.0
2009-07-28 11:50:00,27.05,27.06,27.03,27.04,56300.0,22.244,22.2522,22.2275,22.2357,56300.0
2009-07-28 12:00:00,27.04,27.15,27.04,27.11,97800.0,22.2357,22.3262,22.2357,22.2933,97800.0
2009-07-28 12:10:00,27.11,27.11,26.97,26.99,79200.0,22.2933,22.2933,22.1782,22.1946,79200.0
2009-07-28 12:20:00,26.99,27.15,26.99,27.14,84200.0,22.1946,22.3262,22.1946,22.318,84200.0
2009-07-28 12:30:00,27.14,27.35,27.12,27.35,107600.0,22.318,22.4907,22.3015,22.4907,107600.0
2009-07-28 12:40:00,27.34,27.37,27.26,27.27,45500.0,22.4824,22.5071,22.4166,22.4249,45500.0
2009-07-28 12:50:00,27.26,27.26,27.23,27.23,65000.0,22.4166,22.4166,22.392,22.392,65000.0
2009-07-28 13:00:00,27.24,27.25,27.2,27.25,83900.0,22.4002,22.4084,22.3673,22.4084,83900.0
2009-07-28 13:10:00,27.25,27.27,27.14,27.27,344900.0,22.4084,22.4249,22.318,22.4249,344900.0
2009-07-28 13:20:00,27.27,27.48,27.27,27.43,138300.0,22.4249,22.5976,22.4249,22.5564,138300.0
2009-07-28 13:30:00,27.43,27.44,27.3,27.33,113900.0,22.5564,22.5647,22.4495,22.4742,113900.0
2009-07-28 13:40:00,27.33,27.39,27.33,27.37,46300.0,22.4742,22.5236,22.4742,22.5071,46300.0
2009-07-28 13:50:00,27.36,27.48,27.36,27.44,69100.0,22.4989,22.5976,22.4989,22.5647,69100.0
2009-07-28 14:00:00,27.44,27.54,27.42,27.53,133800.0,22.5647,22.6469,22.5482,22.6387,133800.0
2009-07-28 14:10:00,27.52,27.55,27.5,27.51,65600.0,22.6305,22.6551,22.614,22.6222,65600.0
2009-07-28 14:20:00,27.51,27.55,27.5,27.53,83600.0,22.6222,22.6551,22.614,22.6387,83600.0
2009-07-28 14:30:00,27.52,27.64,27.52,27.54,115100.0,22.6305,22.7291,22.6305,22.6469,115100.0
2009-07-28 14:40:00,27.55,27.56,27.5,27.5,54300.0,22.6551,22.6633,22.614,22.614,54300.0
2009-07-28 14:50:00,27.5,27.53,27.5,27.5,125800.0,22.614,22.6387,22.614,22.614,125800.0
2009-07-28 15:00:00,27.5,27.56,27.47,27.53,177300.0,22.614,22.6633,22.5893,22.6387,177300.0
2009-07-28 15:10:00,27.53,27.55,27.45,27.46,138800.0,22.6387,22.6551,22.5729,22.5811,138800.0
2009-07-28 15:20:00,27.45,27.56,27.45,27.52,106900.0,22.5729,22.6633,22.5729,22.6305,106900.0
2009-07-28 15:30:00,27.53,27.66,27.51,27.56,167800.0,22.6387,22.7456,22.6222,22.6633,167800.0
2009-07-28 15:40:00,27.56,27.65,27.55,27.63,165400.0,22.6633,22.7374,22.6551,22.7209,165400.0
2009-07-28 15:50:00,27.63,27.69,27.59,27.67,288200.0,22.7209,22.7703,22.688,22.7538,288200.0
2009-07-29 09:30:00,27.27,27.6,26.9,27.29,287400.0,22.4249,22.6962,22.1206,22.4413,287400.0
2009-07-29 09:40:00,27.29,27.5,26.94,27.33,302800.0,22.4413,22.614,22.1535,22.4742,302800.0
2009-07-29 09:50:00,27.33,27.34,27.11,27.15,125700.0,22.4742,22.4824,22.2933,22.3262,125700.0
2009-07-29 10:00:00,27.15,27.24,26.95,26.95,135100.0,22.3262,22.4002,22.1617,22.1617,135100.0
2009-07-29 10:10:00,26.98,27.03,26.67,26.82,299800.0,22.1864,22.2275,21.9315,22.0548,299800.0
2009-07-29 10:20:00,26.82,26.95,26.7,26.88,165000.0,22.0548,22.1617,21.9561,22.1042,165000.0
2009-07-29 10:30:00,26.88,26.9,26.65,26.66,230200.0,22.1042,22.1206,21.915,21.9233,230200.0
2009-07-29 10:40:00,26.66,26.73,26.53,26.53,143400.0,21.9233,21.9808,21.8164,21.8164,143400.0
2009-07-29 10:50:00,26.53,26.91,26.52,26.9,156400.0,21.8164,22.1288,21.8081,22.1206,156400.0
2009-07-29 11:00:00,26.91,26.91,26.66,26.68,68100.0,22.1288,22.1288,21.9233,21.9397,68100.0
2009-07-29 11:10:00,26.69,26.72,26.5,26.56,98800.0,21.9479,21.9726,21.7917,21.841,98800.0
2009-07-29 11:20:00,26.55,26.6,26.32,26.34,190100.0,21.8328,21.8739,21.6437,21.6601,190100.0
2009-07-29 11:30:00,26.33,26.42,26.32,26.4,70500.0,21.6519,21.7259,21.6437,21.7094,70500.0
2009-07-29 11:40:00,26.39,26.44,26.34,26.37,68200.0,21.7012,21.7423,21.6601,21.6848,68200.0
2009-07-29 11:50:00,26.36,26.37,26.11,26.2,130200.0,21.6766,21.6848,21.471,21.545,130200.0
2009-07-29 12:00:00,26.19,26.26,25.82,25.87,280700.0,21.5368,21.5943,21.2325,21.2736,280700.0
2009-07-29 12:10:00,25.86,25.97,25.4,25.43,360500.0,21.2654,21.3558,20.8871,20.9118,360500.0
2009-07-29 12:20:00,25.43,25.67,25.42,25.67,258500.0,20.9118,21.1091,20.9036,21.1091,258500.0
2009-07-29 12:30:00,25.67,25.73,25.62,25.7,129200.0,21.1091,21.1585,21.068,21.1338,129200.0
2009-07-29 12:40:00,25.7,26.03,25.69,25.98,296500.0,21.1338,21.4052,21.1256,21.3641,296500.0
2009-07-29 12:50:00,25.99,26.08,25.9,25.98,173000.0,21.3723,21.4463,21.2983,21.3641,173000.0
2009-07-29 13:00:00,25.98,25.99,25.74,25.76,70400.0,21.3641,21.3723,21.1667,21.1832,70400.0
2009-07-29 13:10:00,25.74,25.84,25.71,25.78,50000.0,21.1667,21.2489,21.142,21.1996,50000.0
2009-07-29 13:20:00,25.78,25.79,25.64,25.66,70100.0,21.1996,21.2078,21.0845,21.1009,70100.0
2009-07-29 13:30:00,25.65,25.84,25.64,25.84,105700.0,21.0927,21.2489,21.0845,21.2489,105700.0
2009-07-29 13:40:00,25.84,25.91,25.69,25.72,131700.0,21.2489,21.3065,21.1256,21.1503,131700.0
2009-07-29 13:50:00,25.72,25.79,25.72,25.78,47100.0,21.1503,21.2078,21.1503,21.1996,47100.0
2009-07-29 14:00:00,25.78,25.84,25.69,25.8,245300.0,21.1996,21.2489,21.1256,21.2161,245300.0
2009-07-29 14:10:00,25.8,25.95,25.8,25.87,139500.0,21.2161,21.3394,21.2161,21.2736,139500.0
2009-07-29 14:20:00,25.87,25.93,25.79,25.92,70900.0,21.2736,21.323,21.2078,21.3147,70900.0
2009-07-29 14:30:00,25.92,25.94,25.9,25.92,151900.0,21.3147,21.3312,21.2983,21.3147,151900.0
2009-07-29 14:40:00,25.9,25.96,25.81,25.81,100000.0,21.2983,21.3476,21.2243,21.2243,100000.0
2009-07-29 14:50:00,25.81,25.89,25.76,25.79,73600.0,21.2243,21.2901,21.1832,21.2078,73600.0
2009-07-29 15:00:00,25.8,25.85,25.7,25.7,80700.0,21.2161,21.2572,21.1338,21.1338,80700.0
2009-07-29 15:10:00,25.7,25.76,25.63,25.68,128000.0,21.1338,21.1832,21.0763,21.1174,128000.0
2009-07-29 15:20:00,25.69,25.74,25.6,25.7,79200.0,21.1256,21.1667,21.0516,21.1338,79200.0
2009-07-29 15:30:00,25.7,25.7,25.53,25.67,141600.0,21.1338,21.1338,20.994,21.1091,141600.0
2009-07-29 15:40:00,25.67,25.72,25.6,25.63,188300.0,21.1091,21.1503,21.0516,21.0763,188300.0
2009-07-29 15:50:00,25.63,25.64,25.38,25.47,674100.0,21.0763,21.0845,20.8707,20.9447,674100.0
2009-07-30 09:30:00,25.81,26.03,25.62,25.71,180200.0,21.2243,21.4052,21.068,21.142,180200.0
2009-07-30 09:40:00,25.74,25.92,25.52,25.53,120800.0,21.1667,21.3147,20.9858,20.994,120800.0
2009-07-30 09:50:00,25.52,25.64,25.4,25.52,176600.0,20.9858,21.0845,20.8871,20.9858,176600.0
2009-07-30 10:00:00,25.52,25.67,25.35,25.67,247100.0,20.9858,21.1091,20.846,21.1091,247100.0
2009-07-30 10:10:00,25.68,25.68,25.24,25.34,214000.0,21.1174,21.1174,20.7555,20.8378,214000.0
2009-07-30 10:20:00,25.34,25.35,24.9,24.9,271300.0,20.8378,20.846,20.476,20.476,271300.0
2009-07-30 10:30:00,24.89,25.0,24.84,24.95,157900.0,20.4677,20.5582,20.4266,20.5171,157900.0
2009-07-30 10:40:00,24.95,24.96,24.66,24.71,220100.0,20.5171,20.5253,20.2786,20.3197,220100.0
2009-07-30 10:50:00,24.71,24.76,24.63,24.75,192600.0,20.3197,20.3608,20.2539,20.3526,192600.0
2009-07-30 11:00:00,24.75,24.78,24.67,24.71,168500.0,20.3526,20.3773,20.2868,20.3197,168500.0
2009-07-30 11:10:00,24.71,24.72,24.66,24.67,77400.0,20.3197,20.3279,20.2786,20.2868,77400.0
2009-07-30 11:20:00,24.66,24.68,24.52,24.56,158100.0,20.2786,20.295,20.1635,20.1964,158100.0
2009-07-30 11:30:00,24.56,24.57,24.39,24.41,294100.0,20.1964,20.2046,20.0566,20.073,294100.0
2009-07-30 11:40:00,24.4,24.43,24.19,24.42,215800.0,20.0648,20.0895,19.8921,20.0812,215800.0
2009-07-30 11:50:00,24.43,24.55,24.38,24.51,122100.0,20.0895,20.1881,20.0483,20.1552,122100.0
2009-07-30 12:00:00,24.51,24.57,24.5,24.54,100000.0,20.1552,20.2046,20.147,20.1799,100000.0
2009-07-30 12:10:00,24.53,24.54,24.5,24.52,56000.0,20.1717,20.1799,20.147,20.1635,56000.0
2009-07-30 12:20:00,24.53,24.54,24.49,24.51,69800.0,20.1717,20.1799,20.1388,20.1552,69800.0
2009-07-30 12:30:00,24.51,24.6,24.48,24.51,141700.0,20.1552,20.2293,20.1306,20.1552,141700.0
2009-07-30 12:40:00,24.52,24.69,24.52,24.6,87400.0,20.1635,20.3033,20.1635,20.2293,87400.0
2009-07-30 12:50:00,24.61,24.65,24.6,24.62,52300.0,20.2375,20.2704,20.2293,20.2457,52300.0
2009-07-30 13:00:00,24.62,24.71,24.55,24.57,85400.0,20.2457,20.3197,20.1881,20.2046,85400.0
2009-07-30 13:10:00,24.58,24.59,24.56,24.57,33800.0,20.2128,20.221,20.1964,20.2046,33800.0
2009-07-30 13:20:00,24.58,24.64,24.45,24.45,82700.0,20.2128,20.2622,20.1059,20.1059,82700.0
2009-07-30 13:30:00,24.45,24.48,24.41,24.41,83000.0,20.1059,20.1306,20.073,20.073,83000.0
2009-07-30 13:40:00,24.41,24.48,24.41,24.43,53300.0,20.073,20.1306,20.073,20.0895,53300.0
2009-07-30 13:50:00,24.43,24.45,24.34,24.34,46200.0,20.0895,20.1059,20.0155,20.0155,46200.0
2009-07-30 14:00:00,24.35,24.39,24.24,24.25,158500.0,20.0237,20.0566,19.9332,19.9414,158500.0
2009-07-30 14:10:00,24.24,24.26,24.23,24.24,54100.0,19.9332,19.9497,19.925,19.9332,54100.0
2009-07-30 14:20:00,24.25,24.27,24.15,24.19,113800.0,19.9414,19.9579,19.8592,19.8921,113800.0
2009-07-30 14:30:00,24.19,24.2,24.16,24.18,73500.0,19.8921,19.9003,19.8674,19.8839,73500.0
2009-07-30 14:40:00,24.18,24.2,24.17,24.19,119800.0,19.8839,19.9003,19.8757,19.8921,119800.0
2009-07-30 14:50:00,24.19,24.19,24.09,24.14,92300.0,19.8921,19.8921,19.8099,19.851,92300.0
2009-07-30 15:00:00,24.14,24.16,24.14,24.15,73400.0,19.851,19.8674,19.851,19.8592,73400.0
2009-07-30 15:10:00,24.15,24.15,24.13,24.15,78500.0,19.8592,19.8592,19.8428,19.8592,78500.0
2009-07-30 15:20:00,24.14,24.15,24.13,24.13,150600.0,19.851,19.8592,19.8428,19.8428,150600.0
2009-07-30 15:30:00,24.13,24.14,23.94,23.99,311200.0,19.8428,19.851,19.6865,19.7276,311200.0
2009-07-30 15:40:00,23.99,24.04,23.92,24.03,501900.0,19.7276,19.7688,19.6701,19.7605,501900.0
2009-07-30 15:50:00,24.03,24.11,23.92,23.96,676500.0,19.7605,19.8263,19.6701,19.703,676500.0
2009-07-31 09:30:00,24.03,24.18,23.8,23.85,171700.0,19.7605,19.8839,19.5714,19.6125,171700.0
2009-07-31 09:40:00,23.85,24.01,23.73,23.88,235300.0,19.6125,19.7441,19.5138,19.6372,235300.0
2009-07-31 09:50:00,23.87,23.89,23.71,23.8,145500.0,19.629,19.6454,19.4974,19.5714,145500.0
2009-07-31 10:00:00,23.81,23.87,23.69,23.78,282500.0,19.5796,19.629,19.4809,19.5549,282500.0
2009-07-31 10:10:00,23.78,23.86,23.75,23.83,109900.0,19.5549,19.6207,19.5303,19.5961,109900.0
2009-07-31 10:20:00,23.83,23.85,23.75,23.77,132100.0,19.5961,19.6125,19.5303,19.5467,132100.0
2009-07-31 10:30:00,23.78,23.85,23.76,23.8,53800.0,19.5549,19.6125,19.5385,19.5714,53800.0
2009-07-31 10:40:00,23.8,23.85,23.75,23.81,95400.0,19.5714,19.6125,19.5303,19.5796,95400.0
2009-07-31 10:50:00,23.8,23.82,23.79,23.79,64500.0,19.5714,19.5878,19.5632,19.5632,64500.0
2009-07-31 11:00:00,23.8,23.97,23.79,23.93,124800.0,19.5714,19.7112,19.5632,19.6783,124800.0
2009-07-31 11:10:00,23.93,23.95,23.88,23.89,88500.0,19.6783,19.6947,19.6372,19.6454,88500.0
2009-07-31 11:20:00,23.9,23.9,23.86,23.88,36700.0,19.6536,19.6536,19.6207,19.6372,36700.0
2009-07-31 11:30:00,23.88,23.89,23.83,23.84,64200.0,19.6372,19.6454,19.5961,19.6043,64200.0
2009-07-31 11:40:00,23.84,23.86,23.81,23.84,34600.0,19.6043,19.6207,19.5796,19.6043,34600.0
2009-07-31 11:50:00,23.84,23.88,23.82,23.82,63000.0,19.6043,19.6372,19.5878,19.5878,63000.0
2009-07-31 12:00:00,23.82,23.82,23.75,23.8,74500.0,19.5878,19.5878,19.5303,19.5714,74500.0
2009-07-31 12:10:00,23.8,23.85,23.8,23.83,62000.0,19.5714,19.6125,19.5714,19.5961,62000.0
2009-07-31 12:20:00,23.83,23.84,23.8,23.8,55400.0,19.5961,19.6043,19.5714,19.5714,55400.0
2009-07-31 12:30:00,23.8,23.8,23.75,23.78,111200.0,19.5714,19.5714,19.5303,19.5549,111200.0
2009-07-31 12:40:00,23.78,23.83,23.77,23.82,64700.0,19.5549,19.5961,19.5467,19.5878,64700.0
2009-07-31 12:50:00,23.82,23.82,23.74,23.76,119600.0,19.5878,19.5878,19.5221,19.5385,119600.0
2009-07-31 13:00:00,23.76,23.76,23.72,23.76,81200.0,19.5385,19.5385,19.5056,19.5385,81200.0
2009-07-31 13:10:00,23.76,23.83,23.75,23.75,97600.0,19.5385,19.5961,19.5303,19.5303,97600.0
2009-07-31 13:20:00,23.76,23.76,23.74,23.75,54400.0,19.5385,19.5385,19.5221,19.5303,54400.0
2009-07-31 13:30:00,23.75,23.89,23.75,23.8,154800.0,19.5303,19.6454,19.5303,19.5714,154800.0
2009-07-31 13:40:00,23.82,23.9,23.8,23.81,97700.0,19.5878,19.6536,19.5714,19.5796,97700.0
2009-07-31 13:50:00,23.82,23.86,23.82,23.83,104400.0,19.5878,19.6207,19.5878,19.5961,104400.0
2009-07-31 14:00:00,23.84,23.86,23.82,23.84,71800.0,19.6043,19.6207,19.5878,19.6043,71800.0
2009-07-31 14:10:00,23.84,23.85,23.81,23.84,64400.0,19.6043,19.6125,19.5796,19.6043,64400.0
2009-07-31 14:20:00,23.83,23.86,23.79,23.83,137200.0,19.5961,19.6207,19.5632,19.5961,137200.0
2009-07-31 14:30:00,23.83,23.84,23.8,23.8,72800.0,19.5961,19.6043,19.5714,19.5714,72800.0
2009-07-31 14:40:00,23.8,23.86,23.8,23.83,335300.0,19.5714,19.6207,19.5714,19.5961,335300.0
2009-07-31 14:50:00,23.83,23.84,23.75,23.8,127200.0,19.5961,19.6043,19.5303,19.5714,127200.0
2009-07-31 15:00:00,23.81,23.86,23.8,23.85,100800.0,19.5796,19.6207,19.5714,19.6125,100800.0
2009-07-31 15:10:00,23.86,23.87,23.78,23.82,90500.0,19.6207,19.629,19.5549,19.5878,90500.0
2009-07-31 15:20:00,23.82,23.87,23.81,23.82,110300.0,19.5878,19.629,19.5796,19.5878,110300.0
2009-07-31 15:30:00,23.82,23.82,23.79,23.81,165400.0,19.5878,19.5878,19.5632,19.5796,165400.0
2009-07-31 15:40:00,23.81,23.81,23.75,23.79,275200.0,19.5796,19.5796,19.5303,19.5632,275200.0
2009-07-31 15:50:00,23.79,23.8,23.71,23.74,440400.0,19.5632,19.5714,19.4974,19.5221,440400.0
2009-08-03 09:30:00,24.09,24.57,23.91,24.22,159100.0,19.8099,20.2046,19.6619,19.9168,159100.0
2009-08-03 09:40:00,24.25,24.27,23.86,23.86,116100.0,19.9414,19.9579,19.6207,19.6207,116100.0
2009-08-03 09:50:00,23.86,23.94,23.78,23.83,170300.0,19.6207,19.6865,19.5549,19.5961,170300.0
2009-08-03 10:00:00,23.83,24.04,23.83,23.91,129600.0,19.5961,19.7688,19.5961,19.6619,129600.0
2009-08-03 10:10:00,23.92,24.0,23.71,23.72,160100.0,19.6701,19.7359,19.4974,19.5056,160100.0
2009-08-03 10:20:00,23.72,23.74,23.52,23.55,195300.0,19.5056,19.5221,19.3411,19.3658,195300.0
2009-08-03 10:30:00,23.55,23.58,23.46,23.51,208200.0,19.3658,19.3905,19.2918,19.3329,208200.0
2009-08-03 10:40:00,23.51,23.62,23.45,23.51,138900.0,19.3329,19.4234,19.2836,19.3329,138900.0
2009-08-03 10:50:00,23.5,23.63,23.5,23.58,210000.0,19.3247,19.4316,19.3247,19.3905,210000.0
2009-08-03 11:00:00,23.59,23.84,23.58,23.84,204500.0,19.3987,19.6043,19.3905,19.6043,204500.0
2009-08-03 11:10:00,23.83,23.84,23.7,23.79,123000.0,19.5961,19.6043,19.4892,19.5632,123000.0
2009-08-03 11:20:00,23.78,23.81,23.73,23.75,72700.0,19.5549,19.5796,19.5138,19.5303,72700.0
2009-08-03 11:30:00,23.74,23.79,23.72,23.77,53900.0,19.5221,19.5632,19.5056,19.5467,53900.0
2009-08-03 11:40:00,23.78,23.85,23.77,23.84,88700.0,19.5549,19.6125,19.5467,19.6043,88700.0
2009-08-03 11:50:00,23.83,23.91,23.82,23.89,115200.0,19.5961,19.6619,19.5878,19.6454,115200.0
2009-08-03 12:00:00,23.89,23.97,23.88,23.95,83200.0,19.6454,19.7112,19.6372,19.6947,83200.0
2009-08-03 12:10:00,23.95,23.97,23.87,23.87,48200.0,19.6947,19.7112,19.629,19.629,48200.0
2009-08-03 12:20:00,23.88,23.88,23.82,23.86,63100.0,19.6372,19.6372,19.5878,19.6207,63100.0
2009-08-03 12:30:00,23.87,23.92,23.84,23.92,63500.0,19.629,19.6701,19.6043,19.6701,63500.0
2009-08-03 12:40:00,23.92,23.92,23.83,23.9,96600.0,19.6701,19.6701,19.5961,19.6536,96600.0
2009-08-03 12:50:00,23.9,23.9,23.84,23.84,67200.0,19.6536,19.6536,19.6043,19.6043,67200.0
2009-08-03 13:00:00,23.85,23.94,23.82,23.9,94800.0,19.6125,19.6865,19.5878,19.6536,94800.0
2009-08-03 13:10:00,23.89,23.97,23.87,23.95,78500.0,19.6454,19.7112,19.629,19.6947,78500.0
2009-08-03 13:20:00,23.95,24.0,23.95,23.98,76500.0,19.6947,19.7359,19.6947,19.7194,76500.0
2009-08-03 13:30:00,23.99,24.0,23.92,23.95,54100.0,19.7276,19.7359,19.6701,19.6947,54100.0
2009-08-03 13:40:00,23.95,23.95,23.83,23.85,52000.0,19.6947,19.6947,19.5961,19.6125,52000.0
2009-08-03 13:50:00,23.85,23.86,23.79,23.8,118300.0,19.6125,19.6207,19.5632,19.5714,118300.0
2009-08-03 14:00:00,23.8,23.9,23.76,23.89,87700.0,19.5714,19.6536,19.5385,19.6454,87700.0
2009-08-03 14:10:00,23.9,23.93,23.87,23.88,41500.0,19.6536,19.6783,19.629,19.6372,41500.0
2009-08-03 14:20:00,23.88,23.91,23.86,23.86,51400.0,19.6372,19.6619,19.6207,19.6207,51400.0
2009-08-03 14:30:00,23.86,23.87,23.78,23.81,82300.0,19.6207,19.629,19.5549,19.5796,82300.0
2009-08-03 14:40:00,23.81,23.88,23.81,23.83,70800.0,19.5796,19.6372,19.5796,19.5961,70800.0
2009-08-03 14:50:00,23.82,23.86,23.82,23.86,35300.0,19.5878,19.6207,19.5878,19.6207,35300.0
2009-08-03 15:00:00,23.85,23.93,23.84,23.93,58000.0,19.6125,19.6783,19.6043,19.6783,58000.0
2009-08-03 15:10:00,23.93,23.98,23.93,23.95,98900.0,19.6783,19.7194,19.6783,19.6947,98900.0
2009-08-03 15:20:00,23.95,24.0,23.94,23.98,77500.0,19.6947,19.7359,19.6865,19.7194,77500.0
2009-08-03 15:30:00,23.99,24.0,23.92,23.93,92100.0,19.7276,19.7359,19.6701,19.6783,92100.0
2009-08-03 15:40:00,23.92,23.99,23.9,23.99,164400.0,19.6701,19.7276,19.6536,19.7276,164400.0
2009-08-03 15:50:00,23.99,24.09,23.96,24.06,357100.0,19.7276,19.8099,19.703,19.7852,357100.0
2009-08-04 09:30:00,24.01,24.32,23.88,24.04,158600.0,19.7441,19.999,19.6372,19.7688,158600.0
2009-08-04 09:40:00,24.04,24.29,24.0,24.07,93900.0,19.7688,19.9743,19.7359,19.7934,93900.0
2009-08-04 09:50:00,24.07,24.19,24.02,24.13,85400.0,19.7934,19.8921,19.7523,19.8428,85400.0
2009-08-04 10:00:00,24.13,24.22,24.09,24.12,97900.0,19.8428,19.9168,19.8099,19.8345,97900.0
2009-08-04 10:10:00,24.12,24.23,24.08,24.16,126100.0,19.8345,19.925,19.8016,19.8674,126100.0
2009-08-04 10:20:00,24.15,24.24,24.15,24.22,57900.0,19.8592,19.9332,19.8592,19.9168,57900.0
2009-08-04 10:30:00,24.21,24.25,24.2,24.23,46200.0,19.9086,19.9414,19.9003,19.925,46200.0
2009-08-04 10:40:00,24.22,24.39,24.21,24.39,67900.0,19.9168,20.0566,19.9086,20.0566,67900.0
2009-08-04 10:50:00,24.38,24.5,24.38,24.47,96300.0,20.0483,20.147,20.0483,20.1224,96300.0
2009-08-04 11:00:00,24.48,24.68,24.46,24.67,121100.0,20.1306,20.295,20.1141,20.2868,121100.0
2009-08-04 11:10:00,24.67,24.91,24.67,24.74,208800.0,20.2868,20.4842,20.2868,20.3444,208800.0
2009-08-04 11:20:00,24.74,24.77,24.67,24.71,104500.0,20.3444,20.3691,20.2868,20.3197,104500.0
2009-08-04 11:30:00,24.72,24.75,24.67,24.71,77800.0,20.3279,20.3526,20.2868,20.3197,77800.0
2009-08-04 11:40:00,24.71,24.83,24.7,24.74,105000.0,20.3197,20.4184,20.3115,20.3444,105000.0
2009-08-04 11:50:00,24.73,24.84,24.68,24.8,69200.0,20.3362,20.4266,20.295,20.3937,69200.0
2009-08-04 12:00:00,24.8,24.86,24.77,24.8,87300.0,20.3937,20.4431,20.3691,20.3937,87300.0
2009-08-04 12:10:00,24.79,24.85,24.75,24.84,78100.0,20.3855,20.4348,20.3526,20.4266,78100.0
2009-08-04 12:20:00,24.84,24.89,24.82,24.83,65800.0,20.4266,20.4677,20.4102,20.4184,65800.0
2009-08-04 12:30:00,24.83,24.91,24.82,24.9,132300.0,20.4184,20.4842,20.4102,20.476,132300.0
2009-08-04 12:40:00,24.91,24.94,24.86,24.93,90000.0,20.4842,20.5088,20.4431,20.5006,90000.0
2009-08-04 12:50:00,24.94,25.02,24.94,25.02,94100.0,20.5088,20.5746,20.5088,20.5746,94100.0
2009-08-04 13:00:00,25.02,25.11,24.95,25.04,142800.0,20.5746,20.6486,20.5171,20.5911,142800.0
2009-08-04 13:10:00,25.04,25.04,24.98,24.98,47600.0,20.5911,20.5911,20.5417,20.5417,47600.0
2009-08-04 13:20:00,24.98,25.0,24.93,24.94,100700.0,20.5417,20.5582,20.5006,20.5088,100700.0
2009-08-04 13:30:00,24.95,24.95,24.85,24.87,196900.0,20.5171,20.5171,20.4348,20.4513,196900.0
2009-08-04 13:40:00,24.86,24.87,24.71,24.72,123900.0,20.4431,20.4513,20.3197,20.3279,123900.0
2009-08-04 13:50:00,24.71,24.74,24.63,24.71,164400.0,20.3197,20.3444,20.2539,20.3197,164400.0
2009-08-04 14:00:00,24.7,24.75,24.65,24.69,69000.0,20.3115,20.3526,20.2704,20.3033,69000.0
2009-08-04 14:10:00,24.7,24.78,24.65,24.66,84800.0,20.3115,20.3773,20.2704,20.2786,84800.0
2009-08-04 14:20:00,24.66,24.78,24.65,24.77,109200.0,20.2786,20.3773,20.2704,20.3691,109200.0
2009-08-04 14:30:00,24.76,24.87,24.7,24.86,148600.0,20.3608,20.4513,20.3115,20.4431,148600.0
2009-08-04 14:40:00,24.86,25.0,24.86,24.94,160500.0,20.4431,20.5582,20.4431,20.5088,160500.0
2009-08-04 14:50:00,24.94,24.96,24.84,24.91,65100.0,20.5088,20.5253,20.4266,20.4842,65100.0
2009-08-04 15:00:00,24.9,25.0,24.9,24.98,70800.0,20.476,20.5582,20.476,20.5417,70800.0
2009-08-04 15:10:00,24.98,24.99,24.94,24.95,90600.0,20.5417,20.55,20.5088,20.5171,90600.0
2009-08-04 15:20:00,24.96,25.02,24.93,24.93,128000.0,20.5253,20.5746,20.5006,20.5006,128000.0
2009-08-04 15:30:00,24.93,24.95,24.83,24.9,164800.0,20.5006,20.5171,20.4184,20.476,164800.0
2009-08-04 15:40:00,24.89,24.97,24.86,24.96,329400.0,20.4677,20.5335,20.4431,20.5253,329400.0
2009-08-04 15:50:00,24.97,25.09,24.96,25.02,610300.0,20.5335,20.6322,20.5253,20.5746,610300.0
2009-08-05 09:30:00,25.2,25.41,24.81,25.15,89200.0,20.7227,20.8953,20.4019,20.6815,89200.0
2009-08-05 09:40:00,25.17,25.22,24.8,24.84,76300.0,20.698,20.7391,20.3937,20.4266,76300.0
2009-08-05 09:50:00,24.84,24.87,24.71,24.86,77800.0,20.4266,20.4513,20.3197,20.4431,77800.0
2009-08-05 10:00:00,24.86,24.86,24.71,24.77,107300.0,20.4431,20.4431,20.3197,20.3691,107300.0
2009-08-05 10:10:00,24.77,24.81,24.69,24.69,39600.0,20.3691,20.4019,20.3033,20.3033,39600.0
2009-08-05 10:20:00,24.69,24.9,24.67,24.79,63400.0,20.3033,20.476,20.2868,20.3855,63400.0
2009-08-05 10:30:00,24.78,24.78,24.62,24.62,68500.0,20.3773,20.3773,20.2457,20.2457,68500.0
2009-08-05 10:40:00,24.61,24.7,24.58,24.62,67500.0,20.2375,20.3115,20.2128,20.2457,67500.0
2009-08-05 10:50:00,24.62,24.66,24.33,24.39,328700.0,20.2457,20.2786,20.0072,20.0566,328700.0
2009-08-05 11:00:00,24.41,24.52,24.28,24.42,155800.0,20.073,20.1635,19.9661,20.0812,155800.0
2009-08-05 11:10:00,24.42,24.58,24.35,24.58,123300.0,20.0812,20.2128,20.0237,20.2128,123300.0
2009-08-05 11:20:00,24.58,24.69,24.56,24.67,83900.0,20.2128,20.3033,20.1964,20.2868,83900.0
2009-08-05 11:30:00,24.66,24.75,24.62,24.66,99500.0,20.2786,20.3526,20.2457,20.2786,99500.0
2009-08-05 11:40:00,24.67,24.72,24.65,24.7,43300.0,20.2868,20.3279,20.2704,20.3115,43300.0
2009-08-05 11:50:00,24.7,24.7,24.67,24.68,54600.0,20.3115,20.3115,20.2868,20.295,54600.0
2009-08-05 12:00:00,24.68,24.68,24.62,24.63,45100.0,20.295,20.295,20.2457,20.2539,45100.0
2009-08-05 12:10:00,24.62,24.66,24.57,24.6,54800.0,20.2457,20.2786,20.2046,20.2293,54800.0
2009-08-05 12:20:00,24.6,24.65,24.56,24.64,76000.0,20.2293,20.2704,20.1964,20.2622,76000.0
2009-08-05 12:30:00,24.64,24.66,24.55,24.56,44400.0,20.2622,20.2786,20.1881,20.1964,44400.0
2009-08-05 12:40:00,24.57,24.65,24.56,24.63,40500.0,20.2046,20.2704,20.1964,20.2539,40500.0
2009-08-05 12:50:00,24.63,24.64,24.6,24.62,37300.0,20.2539,20.2622,20.2293,20.2457,37300.0
2009-08-05 13:00:00,24.62,24.67,24.54,24.55,49000.0,20.2457,20.2868,20.1799,20.1881,49000.0
2009-08-05 13:10:00,24.55,24.65,24.55,24.64,35800.0,20.1881,20.2704,20.1881,20.2622,35800.0
2009-08-05 13:20:00,24.63,24.73,24.62,24.73,60500.0,20.2539,20.3362,20.2457,20.3362,60500.0
2009-08-05 13:30:00,24.73,24.74,24.7,24.71,25100.0,20.3362,20.3444,20.3115,20.3197,25100.0
2009-08-05 13:40:00,24.71,24.76,24.69,24.7,66200.0,20.3197,20.3608,20.3033,20.3115,66200.0
2009-08-05 13:50:00,24.71,24.73,24.67,24.69,39000.0,20.3197,20.3362,20.2868,20.3033,39000.0
2009-08-05 14:00:00,24.69,24.73,24.66,24.66,71100.0,20.3033,20.3362,20.2786,20.2786,71100.0
2009-08-05 14:10:00,24.67,24.7,24.66,24.68,37100.0,20.2868,20.3115,20.2786,20.295,37100.0
2009-08-05 14:20:00,24.67,24.69,24.65,24.66,43300.0,20.2868,20.3033,20.2704,20.2786,43300.0
2009-08-05 14:30:00,24.66,24.68,24.65,24.67,39900.0,20.2786,20.295,20.2704,20.2868,39900.0
2009-08-05 14:40:00,24.67,24.77,24.66,24.74,68000.0,20.2868,20.3691,20.2786,20.3444,68000.0
2009-08-05 14:50:00,24.75,24.78,24.72,24.77,40600.0,20.3526,20.3773,20.3279,20.3691,40600.0
2009-08-05 15:00:00,24.77,24.8,24.76,24.77,49800.0,20.3691,20.3937,20.3608,20.3691,49800.0
2009-08-05 15:10:00,24.77,24.82,24.77,24.8,107600.0,20.3691,20.4102,20.3691,20.3937,107600.0
2009-08-05 15:20:00,24.8,24.94,24.8,24.93,143300.0,20.3937,20.5088,20.3937,20.5006,143300.0
2009-08-05 15:30:00,24.93,24.93,24.68,24.68,222000.0,20.5006,20.5006,20.295,20.295,222000.0
2009-08-05 15:40:00,24.67,24.7,24.65,24.66,190700.0,20.2868,20.3115,20.2704,20.2786,190700.0
2009-08-05 15:50:00,24.66,24.73,24.65,24.71,263600.0,20.2786,20.3362,20.2704,20.3197,263600.0
2009-08-06 09:30:00,24.99,24.99,24.5,24.71,78900.0,20.55,20.55,20.147,20.3197,78900.0
2009-08-06 09:40:00,24.67,24.9,24.32,24.37,164700.0,20.2868,20.476,19.999,20.0401,164700.0
2009-08-06 09:50:00,24.36,24.5,24.36,24.43,62100.0,20.0319,20.147,20.0319,20.0895,62100.0
2009-08-06 10:00:00,24.42,24.49,24.38,24.4,81400.0,20.0812,20.1388,20.0483,20.0648,81400.0
2009-08-06 10:10:00,24.41,24.44,24.17,24.27,112000.0,20.073,20.0977,19.8757,19.9579,112000.0
2009-08-06 10:20:00,24.27,24.34,24.22,24.31,46100.0,19.9579,20.0155,19.9168,19.9908,46100.0
2009-08-06 10:30:00,24.32,24.53,24.28,24.5,174000.0,19.999,20.1717,19.9661,20.147,174000.0
2009-08-06 10:40:00,24.49,24.55,24.38,24.4,43500.0,20.1388,20.1881,20.0483,20.0648,43500.0
2009-08-06 10:50:00,24.4,24.42,24.3,24.4,35500.0,20.0648,20.0812,19.9826,20.0648,35500.0
2009-08-06 11:00:00,24.43,24.5,24.39,24.39,32800.0,20.0895,20.147,20.0566,20.0566,32800.0
2009-08-06 11:10:00,24.39,24.51,24.39,24.43,36300.0,20.0566,20.1552,20.0566,20.0895,36300.0
2009-08-06 11:20:00,24.43,24.6,24.39,24.55,83600.0,20.0895,20.2293,20.0566,20.1881,83600.0
2009-08-06 11:30:00,24.54,24.56,24.41,24.52,28700.0,20.1799,20.1964,20.073,20.1635,28700.0
2009-08-06 11:40:00,24.5,24.52,24.5,24.51,27800.0,20.147,20.1635,20.147,20.1552,27800.0
2009-08-06 11:50:00,24.51,24.51,24.41,24.47,37100.0,20.1552,20.1552,20.073,20.1224,37100.0
2009-08-06 12:00:00,24.47,24.48,24.32,24.37,46900.0,20.1224,20.1306,19.999,20.0401,46900.0
2009-08-06 12:10:00,24.37,24.38,24.28,24.34,25600.0,20.0401,20.0483,19.9661,20.0155,25600.0
2009-08-06 12:20:00,24.33,24.45,24.33,24.37,24400.0,20.0072,20.1059,20.0072,20.0401,24400.0
2009-08-06 12:30:00,24.37,24.47,24.37,24.47,13400.0,20.0401,20.1224,20.0401,20.1224,13400.0
2009-08-06 12:40:00,24.47,24.56,24.44,24.48,47000.0,20.1224,20.1964,20.0977,20.1306,47000.0
2009-08-06 12:50:00,24.48,24.49,24.37,24.43,38800.0,20.1306,20.1388,20.0401,20.0895,38800.0
2009-08-06 13:00:00,24.43,24.47,24.41,24.43,44200.0,20.0895,20.1224,20.073,20.0895,44200.0
2009-08-06 13:10:00,24.43,24.45,24.39,24.43,39400.0,20.0895,20.1059,20.0566,20.0895,39400.0
2009-08-06 13:20:00,24.43,24.46,24.41,24.43,36400.0,20.0895,20.1141,20.073,20.0895,36400.0
2009-08-06 13:30:00,24.43,24.49,24.42,24.42,32700.0,20.0895,20.1388,20.0812,20.0812,32700.0
2009-08-06 13:40:00,24.42,24.43,24.28,24.39,65400.0,20.0812,20.0895,19.9661,20.0566,65400.0
2009-08-06 13:50:00,24.39,24.44,24.31,24.43,48700.0,20.0566,20.0977,19.9908,20.0895,48700.0
2009-08-06 14:00:00,24.43,24.43,24.24,24.28,59500.0,20.0895,20.0895,19.9332,19.9661,59500.0
2009-08-06 14:10:00,24.28,24.31,24.23,24.26,22900.0,19.9661,19.9908,19.925,19.9497,22900.0
2009-08-06 14:20:00,24.26,24.34,24.22,24.33,58700.0,19.9497,20.0155,19.9168,20.0072,58700.0
2009-08-06 14:30:00,24.32,24.34,24.28,24.29,32600.0,19.999,20.0155,19.9661,19.9743,32600.0
2009-08-06 14:40:00,24.3,24.3,24.19,24.27,33900.0,19.9826,19.9826,19.8921,19.9579,33900.0
2009-08-06 14:50:00,24.26,24.39,24.26,24.28,51400.0,19.9497,20.0566,19.9497,19.9661,51400.0
2009-08-06 15:00:00,24.28,24.43,24.27,24.4,70800.0,19.9661,20.0895,19.9579,20.0648,70800.0
2009-08-06 15:10:00,24.4,24.46,24.34,24.45,44700.0,20.0648,20.1141,20.0155,20.1059,44700.0
2009-08-06 15:20:00,24.44,24.49,24.4,24.45,46100.0,20.0977,20.1388,20.0648,20.1059,46100.0
2009-08-06 15:30:00,24.45,24.49,24.39,24.41,79700.0,20.1059,20.1388,20.0566,20.073,79700.0
2009-08-06 15:40:00,24.41,24.47,24.4,24.4,118100.0,20.073,20.1224,20.0648,20.0648,118100.0
2009-08-06 15:50:00,24.4,24.46,24.35,24.43,277300.0,20.0648,20.1141,20.0237,20.0895,277300.0
2009-08-07 09:30:00,24.74,24.74,24.38,24.43,68700.0,20.3444,20.3444,20.0483,20.0895,68700.0
2009-08-07 09:40:00,24.41,24.59,24.41,24.51,48300.0,20.073,20.221,20.073,20.1552,48300.0
2009-08-07 09:50:00,24.51,24.62,24.49,24.51,57000.0,20.1552,20.2457,20.1388,20.1552,57000.0
2009-08-07 10:00:00,24.51,24.58,24.48,24.58,90300.0,20.1552,20.2128,20.1306,20.2128,90300.0
2009-08-07 10:10:00,24.55,24.64,24.51,24.53,30200.0,20.1881,20.2622,20.1552,20.1717,30200.0
2009-08-07 10:20:00,24.53,24.65,24.48,24.64,31000.0,20.1717,20.2704,20.1306,20.2622,31000.0
2009-08-07 10:30:00,24.63,24.74,24.61,24.72,40100.0,20.2539,20.3444,20.2375,20.3279,40100.0
2009-08-07 10:40:00,24.71,24.72,24.62,24.68,24700.0,20.3197,20.3279,20.2457,20.295,24700.0
2009-08-07 10:50:00,24.68,24.9,24.68,24.85,67500.0,20.295,20.476,20.295,20.4348,67500.0
2009-08-07 11:00:00,24.86,25.09,24.86,24.96,87500.0,20.4431,20.6322,20.4431,20.5253,87500.0
2009-08-07 11:10:00,24.94,25.17,24.94,25.04,150800.0,20.5088,20.698,20.5088,20.5911,150800.0
2009-08-07 11:20:00,25.03,25.06,25.03,25.05,70700.0,20.5829,20.6075,20.5829,20.5993,70700.0
2009-08-07 11:30:00,25.05,25.15,25.01,25.12,53200.0,20.5993,20.6815,20.5664,20.6569,53200.0
2009-08-07 11:40:00,25.11,25.15,25.07,25.14,69500.0,20.6486,20.6815,20.6158,20.6733,69500.0
2009-08-07 11:50:00,25.14,25.36,25.13,25.27,112500.0,20.6733,20.8542,20.6651,20.7802,112500.0
2009-08-07 12:00:00,25.27,25.47,25.27,25.35,196700.0,20.7802,20.9447,20.7802,20.846,196700.0
2009-08-07 12:10:00,25.35,25.36,25.31,25.34,34600.0,20.846,20.8542,20.8131,20.8378,34600.0
2009-08-07 12:20:00,25.33,25.35,25.28,25.28,36400.0,20.8296,20.846,20.7884,20.7884,36400.0
2009-08-07 12:30:00,25.28,25.29,25.27,25.29,39300.0,20.7884,20.7967,20.7802,20.7967,39300.0
2009-08-07 12:40:00,25.28,25.38,25.28,25.37,42100.0,20.7884,20.8707,20.7884,20.8625,42100.0
2009-08-07 12:50:00,25.37,25.37,25.29,25.3,31500.0,20.8625,20.8625,20.7967,20.8049,31500.0
2009-08-07 13:00:00,25.3,25.37,25.29,25.29,42600.0,20.8049,20.8625,20.7967,20.7967,42600.0
2009-08-07 13:10:00,25.3,25.3,25.29,25.29,40300.0,20.8049,20.8049,20.7967,20.7967,40300.0
2009-08-07 13:20:00,25.3,25.33,25.29,25.31,83100.0,20.8049,20.8296,20.7967,20.8131,83100.0
2009-08-07 13:30:00,25.3,25.31,25.25,25.26,37000.0,20.8049,20.8131,20.7638,20.772,37000.0
2009-08-07 13:40:00,25.25,25.33,25.23,25.31,77700.0,20.7638,20.8296,20.7473,20.8131,77700.0
2009-08-07 13:50:00,25.3,25.31,25.29,25.3,36300.0,20.8049,20.8131,20.7967,20.8049,36300.0
2009-08-07 14:00:00,25.31,25.38,25.3,25.38,73200.0,20.8131,20.8707,20.8049,20.8707,73200.0
2009-08-07 14:10:00,25.38,25.47,25.35,25.36,115500.0,20.8707,20.9447,20.846,20.8542,115500.0
2009-08-07 14:20:00,25.36,25.41,25.36,25.4,62000.0,20.8542,20.8953,20.8542,20.8871,62000.0
2009-08-07 14:30:00,25.4,25.42,25.38,25.41,58400.0,20.8871,20.9036,20.8707,20.8953,58400.0
2009-08-07 14:40:00,25.41,25.53,25.4,25.52,64600.0,20.8953,20.994,20.8871,20.9858,64600.0
2009-08-07 14:50:00,25.52,25.54,25.47,25.48,52600.0,20.9858,21.0022,20.9447,20.9529,52600.0
2009-08-07 15:00:00,25.48,25.51,25.47,25.5,151800.0,20.9529,20.9776,20.9447,20.9694,151800.0
2009-08-07 15:10:00,25.5,25.5,25.37,25.43,73200.0,20.9694,20.9694,20.8625,20.9118,73200.0
2009-08-07 15:20:00,25.43,25.48,25.39,25.47,102600.0,20.9118,20.9529,20.8789,20.9447,102600.0
2009-08-07 15:30:00,25.46,25.5,25.4,25.42,121300.0,20.9365,20.9694,20.8871,20.9036,121300.0
2009-08-07 15:40:00,25.43,25.54,25.43,25.54,217300.0,20.9118,21.0022,20.9118,21.0022,217300.0
2009-08-07 15:50:00,25.54,25.61,25.51,25.52,512800.0,21.0022,21.0598,20.9776,20.9858,512800.0
2009-08-10 09:30:00,25.16,25.38,24.92,25.14,96900.0,20.6898,20.8707,20.4924,20.6733,96900.0
2009-08-10 09:40:00,25.14,25.32,25.08,25.15,78500.0,20.6733,20.8213,20.624,20.6815,78500.0
2009-08-10 09:50:00,25.18,25.32,25.11,25.22,80000.0,20.7062,20.8213,20.6486,20.7391,80000.0
2009-08-10 10:00:00,25.22,25.35,25.18,25.29,81100.0,20.7391,20.846,20.7062,20.7967,81100.0
2009-08-10 10:10:00,25.29,25.4,25.24,25.27,63100.0,20.7967,20.8871,20.7555,20.7802,63100.0
2009-08-10 10:20:00,25.26,25.35,25.25,25.35,58200.0,20.772,20.846,20.7638,20.846,58200.0
2009-08-10 10:30:00,25.35,25.47,25.32,25.44,78000.0,20.846,20.9447,20.8213,20.92,78000.0
2009-08-10 10:40:00,25.44,25.58,25.43,25.51,69200.0,20.92,21.0351,20.9118,20.9776,69200.0
2009-08-10 10:50:00,25.5,25.66,25.46,25.56,51100.0,20.9694,21.1009,20.9365,21.0187,51100.0
2009-08-10 11:00:00,25.57,25.6,25.52,25.55,48000.0,21.0269,21.0516,20.9858,21.0105,48000.0
2009-08-10 11:10:00,25.54,25.58,25.51,25.53,45300.0,21.0022,21.0351,20.9776,20.994,45300.0
2009-08-10 11:20:00,25.53,25.54,25.5,25.54,37800.0,20.994,21.0022,20.9694,21.0022,37800.0
2009-08-10 11:30:00,25.54,25.71,25.52,25.61,98100.0,21.0022,21.142,20.9858,21.0598,98100.0
2009-08-10 11:40:00,25.61,25.65,25.57,25.57,51100.0,21.0598,21.0927,21.0269,21.0269,51100.0
2009-08-10 11:50:00,25.56,25.56,25.51,25.53,33000.0,21.0187,21.0187,20.9776,20.994,33000.0
2009-08-10 12:00:00,25.54,25.61,25.51,25.59,40500.0,21.0022,21.0598,20.9776,21.0434,40500.0
2009-08-10 12:10:00,25.58,25.63,25.57,25.58,55400.0,21.0351,21.0763,21.0269,21.0351,55400.0
2009-08-10 12:20:00,25.58,25.66,25.49,25.53,62700.0,21.0351,21.1009,20.9611,20.994,62700.0
2009-08-10 12:30:00,25.52,25.56,25.51,25.53,42200.0,20.9858,21.0187,20.9776,20.994,42200.0
2009-08-10 12:40:00,25.53,25.54,25.48,25.51,45300.0,20.994,21.0022,20.9529,20.9776,45300.0
2009-08-10 12:50:00,25.51,25.53,25.44,25.44,46200.0,20.9776,20.994,20.92,20.92,46200.0
2009-08-10 13:00:00,25.45,25.46,25.33,25.34,60300.0,20.9282,20.9365,20.8296,20.8378,60300.0
2009-08-10 13:10:00,25.34,25.38,25.24,25.27,63100.0,20.8378,20.8707,20.7555,20.7802,63100.0
2009-08-10 13:20:00,25.26,25.3,25.19,25.28,63800.0,20.772,20.8049,20.7144,20.7884,63800.0
2009-08-10 13:30:00,25.27,25.32,25.24,25.28,37800.0,20.7802,20.8213,20.7555,20.7884,37800.0
2009-08-10 13:40:00,25.29,25.36,25.26,25.3,31600.0,20.7967,20.8542,20.772,20.8049,31600.0
2009-08-10 13:50:00,25.31,25.32,25.23,25.29,82100.0,20.8131,20.8213,20.7473,20.7967,82100.0
2009-08-10 14:00:00,25.29,25.3,25.24,25.26,32800.0,20.7967,20.8049,20.7555,20.772,32800.0
2009-08-10 14:10:00,25.27,25.28,25.14,25.15,76900.0,20.7802,20.7884,20.6733,20.6815,76900.0
2009-08-10 14:20:00,25.14,25.22,25.14,25.19,29700.0,20.6733,20.7391,20.6733,20.7144,29700.0
2009-08-10 14:30:00,25.19,25.24,25.19,25.22,24300.0,20.7144,20.7555,20.7144,20.7391,24300.0
2009-08-10 14:40:00,25.22,25.25,25.17,25.18,24700.0,20.7391,20.7638,20.698,20.7062,24700.0
2009-08-10 14:50:00,25.17,25.22,25.16,25.2,73900.0,20.698,20.7391,20.6898,20.7227,73900.0
2009-08-10 15:00:00,25.2,25.27,25.19,25.23,66800.0,20.7227,20.7802,20.7144,20.7473,66800.0
2009-08-10 15:10:00,25.23,25.27,25.22,25.25,34800.0,20.7473,20.7802,20.7391,20.7638,34800.0
2009-08-10 15:20:00,25.25,25.3,25.24,25.25,52000.0,20.7638,20.8049,20.7555,20.7638,52000.0
2009-08-10 15:30:00,25.24,25.24,25.18,25.21,87000.0,20.7555,20.7555,20.7062,20.7309,87000.0
2009-08-10 15:40:00,25.21,25.26,25.18,25.25,117500.0,20.7309,20.772,20.7062,20.7638,117500.0
2009-08-10 15:50:00,25.26,25.3,25.21,25.25,366600.0,20.772,20.8049,20.7309,20.7638,366600.0
2009-08-11 09:30:00,24.93,25.19,24.84,25.13,33300.0,20.5006,20.7144,20.4266,20.6651,33300.0
2009-08-11 09:40:00,25.1,25.21,24.87,24.87,46000.0,20.6404,20.7309,20.4513,20.4513,46000.0
2009-08-11 09:50:00,24.85,25.1,24.85,25.08,51100.0,20.4348,20.6404,20.4348,20.624,51100.0
2009-08-11 10:00:00,25.08,25.08,24.87,24.88,64100.0,20.624,20.624,20.4513,20.4595,64100.0
2009-08-11 10:10:00,24.89,25.02,24.88,24.92,40000.0,20.4677,20.5746,20.4595,20.4924,40000.0
2009-08-11 10:20:00,24.9,24.94,24.78,24.8,36500.0,20.476,20.5088,20.3773,20.3937,36500.0
2009-08-11 10:30:00,24.8,24.86,24.76,24.8,42900.0,20.3937,20.4431,20.3608,20.3937,42900.0
2009-08-11 10:40:00,24.8,24.89,24.75,24.86,41200.0,20.3937,20.4677,20.3526,20.4431,41200.0
2009-08-11 10:50:00,24.86,24.86,24.73,24.75,59300.0,20.4431,20.4431,20.3362,20.3526,59300.0
2009-08-11 11:00:00,24.75,24.77,24.56,24.57,53100.0,20.3526,20.3691,20.1964,20.2046,53100.0
2009-08-11 11:10:00,24.58,24.6,24.39,24.46,109500.0,20.2128,20.2293,20.0566,20.1141,109500.0
2009-08-11 11:20:00,24.47,24.52,24.4,24.5,49600.0,20.1224,20.1635,20.0648,20.147,49600.0
2009-08-11 11:30:00,24.5,24.58,24.49,24.58,19100.0,20.147,20.2128,20.1388,20.2128,19100.0
2009-08-11 11:40:00,24.58,24.65,24.57,24.62,15000.0,20.2128,20.2704,20.2046,20.2457,15000.0
2009-08-11 11:50:00,24.63,24.7,24.61,24.61,21700.0,20.2539,20.3115,20.2375,20.2375,21700.0
2009-08-11 12:00:00,24.6,24.66,24.59,24.62,16500.0,20.2293,20.2786,20.221,20.2457,16500.0
2009-08-11 12:10:00,24.63,24.7,24.59,24.69,27200.0,20.2539,20.3115,20.221,20.3033,27200.0
2009-08-11 12:20:00,24.7,24.73,24.59,24.6,14700.0,20.3115,20.3362,20.221,20.2293,14700.0
2009-08-11 12:30:00,24.59,24.7,24.59,24.67,20300.0,20.221,20.3115,20.221,20.2868,20300.0
2009-08-11 12:40:00,24.67,24.67,24.54,24.54,21100.0,20.2868,20.2868,20.1799,20.1799,21100.0
2009-08-11 12:50:00,24.54,24.61,24.53,24.61,19000.0,20.1799,20.2375,20.1717,20.2375,19000.0
2009-08-11 13:00:00,24.6,24.66,24.57,24.61,43600.0,20.2293,20.2786,20.2046,20.2375,43600.0
2009-08-11 13:10:00,24.6,24.62,24.57,24.62,21000.0,20.2293,20.2457,20.2046,20.2457,21000.0
2009-08-11 13:20:00,24.62,24.67,24.62,24.64,37100.0,20.2457,20.2868,20.2457,20.2622,37100.0
2009-08-11 13:30:00,24.64,24.72,24.64,24.72,55100.0,20.2622,20.3279,20.2622,20.3279,55100.0
2009-08-11 13:40:00,24.72,24.77,24.67,24.75,46300.0,20.3279,20.3691,20.2868,20.3526,46300.0
2009-08-11 13:50:00,24.75,24.81,24.7,24.71,30300.0,20.3526,20.4019,20.3115,20.3197,30300.0
2009-08-11 14:00:00,24.7,24.86,24.7,24.86,22000.0,20.3115,20.4431,20.3115,20.4431,22000.0
2009-08-11 14:10:00,24.86,24.88,24.8,24.82,46300.0,20.4431,20.4595,20.3937,20.4102,46300.0
2009-08-11 14:20:00,24.81,24.82,24.72,24.76,30100.0,20.4019,20.4102,20.3279,20.3608,30100.0
2009-08-11 14:30:00,24.75,24.76,24.71,24.74,25400.0,20.3526,20.3608,20.3197,20.3444,25400.0
2009-08-11 14:40:00,24.74,24.75,24.66,24.7,31200.0,20.3444,20.3526,20.2786,20.3115,31200.0
2009-08-11 14:50:00,24.7,24.77,24.7,24.77,37300.0,20.3115,20.3691,20.3115,20.3691,37300.0
2009-08-11 15:00:00,24.77,24.85,24.74,24.75,51700.0,20.3691,20.4348,20.3444,20.3526,51700.0
2009-08-11 15:10:00,24.75,24.76,24.69,24.75,31400.0,20.3526,20.3608,20.3033,20.3526,31400.0
2009-08-11 15:20:00,24.74,24.83,24.72,24.83,85400.0,20.3444,20.4184,20.3279,20.4184,85400.0
2009-08-11 15:30:00,24.83,24.84,24.69,24.73,99800.0,20.4184,20.4266,20.3033,20.3362,99800.0
2009-08-11 15:40:00,24.73,24.86,24.73,24.76,114600.0,20.3362,20.4431,20.3362,20.3608,114600.0
2009-08-11 15:50:00,24.76,24.77,24.63,24.65,369100.0,20.3608,20.3691,20.2539,20.2704,369100.0
2009-08-12 09:30:00,24.74,24.9,24.39,24.6,54000.0,20.3444,20.476,20.0566,20.2293,54000.0
2009-08-12 09:40:00,24.61,24.93,24.6,24.84,27100.0,20.2375,20.5006,20.2293,20.4266,27100.0
2009-08-12 09:50:00,24.85,25.1,24.85,25.08,76500.0,20.4348,20.6404,20.4348,20.624,76500.0
2009-08-12 10:00:00,25.1,25.23,25.08,25.1,52500.0,20.6404,20.7473,20.624,20.6404,52500.0
2009-08-12 10:10:00,25.11,25.15,24.94,25.0,36300.0,20.6486,20.6815,20.5088,20.5582,36300.0
2009-08-12 10:20:00,25.0,25.09,24.96,25.0,36000.0,20.5582,20.6322,20.5253,20.5582,36000.0
2009-08-12 10:30:00,24.99,25.06,24.95,25.02,42300.0,20.55,20.6075,20.5171,20.5746,42300.0
2009-08-12 10:40:00,25.03,25.03,24.92,24.97,24500.0,20.5829,20.5829,20.4924,20.5335,24500.0
2009-08-12 10:50:00,24.97,25.02,24.96,24.99,22400.0,20.5335,20.5746,20.5253,20.55,22400.0
2009-08-12 11:00:00,24.99,25.04,24.96,25.01,36500.0,20.55,20.5911,20.5253,20.5664,36500.0
2009-08-12 11:10:00,25.01,25.09,25.01,25.02,31800.0,20.5664,20.6322,20.5664,20.5746,31800.0
2009-08-12 11:20:00,25.02,25.12,25.0,25.1,34500.0,20.5746,20.6569,20.5582,20.6404,34500.0
2009-08-12 11:30:00,25.1,25.18,25.1,25.17,33800.0,20.6404,20.7062,20.6404,20.698,33800.0
2009-08-12 11:40:00,25.18,25.19,25.13,25.18,30600.0,20.7062,20.7144,20.6651,20.7062,30600.0
2009-08-12 11:50:00,25.17,25.17,25.11,25.13,30400.0,20.698,20.698,20.6486,20.6651,30400.0
2009-08-12 12:00:00,25.12,25.15,25.11,25.13,18000.0,20.6569,20.6815,20.6486,20.6651,18000.0
2009-08-12 12:10:00,25.13,25.14,25.07,25.08,14700.0,20.6651,20.6733,20.6158,20.624,14700.0
2009-08-12 12:20:00,25.09,25.14,25.06,25.14,27000.0,20.6322,20.6733,20.6075,20.6733,27000.0
2009-08-12 12:30:00,25.14,25.21,25.1,25.2,38700.0,20.6733,20.7309,20.6404,20.7227,38700.0
2009-08-12 12:40:00,25.2,25.21,25.18,25.19,31000.0,20.7227,20.7309,20.7062,20.7144,31000.0
2009-08-12 12:50:00,25.19,25.29,25.18,25.26,55500.0,20.7144,20.7967,20.7062,20.772,55500.0
2009-08-12 13:00:00,25.27,25.28,25.21,25.26,32600.0,20.7802,20.7884,20.7309,20.772,32600.0
2009-08-12 13:10:00,25.26,25.28,25.2,25.22,27200.0,20.772,20.7884,20.7227,20.7391,27200.0
2009-08-12 13:20:00,25.22,25.26,25.2,25.2,16300.0,20.7391,20.772,20.7227,20.7227,16300.0
2009-08-12 13:30:00,25.2,25.2,25.17,25.18,11000.0,20.7227,20.7227,20.698,20.7062,11000.0
2009-08-12 13:40:00,25.17,25.18,25.1,25.12,28000.0,20.698,20.7062,20.6404,20.6569,28000.0
2009-08-12 13:50:00,25.12,25.17,25.11,25.16,30800.0,20.6569,20.698,20.6486,20.6898,30800.0
2009-08-12 14:00:00,25.16,25.2,25.13,25.19,19800.0,20.6898,20.7227,20.6651,20.7144,19800.0
2009-08-12 14:10:00,25.19,25.38,25.06,25.15,80700.0,20.7144,20.8707,20.6075,20.6815,80700.0
2009-08-12 14:20:00,25.18,25.2,25.0,25.01,49100.0,20.7062,20.7227,20.5582,20.5664,49100.0
2009-08-12 14:30:00,25.0,25.07,24.99,25.05,36100.0,20.5582,20.6158,20.55,20.5993,36100.0
2009-08-12 14:40:00,25.04,25.08,24.97,25.07,30100.0,20.5911,20.624,20.5335,20.6158,30100.0
2009-08-12 14:50:00,25.08,25.23,25.02,25.23,56000.0,20.624,20.7473,20.5746,20.7473,56000.0
2009-08-12 15:00:00,25.23,25.28,25.13,25.13,47300.0,20.7473,20.7884,20.6651,20.6651,47300.0
2009-08-12 15:10:00,25.13,25.15,25.11,25.12,25600.0,20.6651,20.6815,20.6486,20.6569,25600.0
2009-08-12 15:20:00,25.12,25.19,25.1,25.14,51800.0,20.6569,20.7144,20.6404,20.6733,51800.0
2009-08-12 15:30:00,25.14,25.22,25.13,25.2,74400.0,20.6733,20.7391,20.6651,20.7227,74400.0
2009-08-12 15:40:00,25.2,25.2,25.07,25.08,101600.0,20.7227,20.7227,20.6158,20.624,101600.0
2009-08-12 15:50:00,25.08,25.11,24.95,25.04,231600.0,20.624,20.6486,20.5171,20.5911,231600.0
2009-08-13 09:30:00,25.15,25.15,24.58,24.81,122500.0,20.6815,20.6815,20.2128,20.4019,122500.0
2009-08-13 09:40:00,24.81,24.91,24.56,24.56,101000.0,20.4019,20.4842,20.1964,20.1964,101000.0
2009-08-13 09:50:00,24.56,24.56,24.24,24.46,112000.0,20.1964,20.1964,19.9332,20.1141,112000.0
2009-08-13 10:00:00,24.45,24.64,24.39,24.6,62400.0,20.1059,20.2622,20.0566,20.2293,62400.0
2009-08-13 10:10:00,24.6,24.72,24.53,24.66,96000.0,20.2293,20.3279,20.1717,20.2786,96000.0
2009-08-13 10:20:00,24.65,24.75,24.58,24.63,36300.0,20.2704,20.3526,20.2128,20.2539,36300.0
2009-08-13 10:30:00,24.63,24.8,24.57,24.78,49900.0,20.2539,20.3937,20.2046,20.3773,49900.0
2009-08-13 10:40:00,24.77,24.81,24.68,24.71,19000.0,20.3691,20.4019,20.295,20.3197,19000.0
2009-08-13 10:50:00,24.71,24.92,24.7,24.89,52500.0,20.3197,20.4924,20.3115,20.4677,52500.0
2009-08-13 11:00:00,24.9,24.93,24.8,24.86,40400.0,20.476,20.5006,20.3937,20.4431,40400.0
2009-08-13 11:10:00,24.85,24.87,24.78,24.78,36000.0,20.4348,20.4513,20.3773,20.3773,36000.0
2009-08-13 11:20:00,24.77,24.78,24.73,24.76,26800.0,20.3691,20.3773,20.3362,20.3608,26800.0
2009-08-13 11:30:00,24.77,24.8,24.69,24.71,20700.0,20.3691,20.3937,20.3033,20.3197,20700.0
2009-08-13 11:40:00,24.72,24.74,24.65,24.68,33100.0,20.3279,20.3444,20.2704,20.295,33100.0
2009-08-13 11:50:00,24.68,24.8,24.67,24.76,18400.0,20.295,20.3937,20.2868,20.3608,18400.0
2009-08-13 12:00:00,24.75,24.83,24.75,24.8,31000.0,20.3526,20.4184,20.3526,20.3937,31000.0
2009-08-13 12:10:00,24.8,24.82,24.76,24.81,12300.0,20.3937,20.4102,20.3608,20.4019,12300.0
2009-08-13 12:20:00,24.81,24.85,24.81,24.83,27800.0,20.4019,20.4348,20.4019,20.4184,27800.0
2009-08-13 12:30:00,24.82,24.88,24.8,24.86,46600.0,20.4102,20.4595,20.3937,20.4431,46600.0
2009-08-13 12:40:00,24.87,24.9,24.85,24.88,32300.0,20.4513,20.476,20.4348,20.4595,32300.0
2009-08-13 12:50:00,24.89,24.92,24.88,24.92,30400.0,20.4677,20.4924,20.4595,20.4924,30400.0
2009-08-13 13:00:00,24.92,25.0,24.92,24.93,63200.0,20.4924,20.5582,20.4924,20.5006,63200.0
2009-08-13 13:10:00,24.93,24.95,24.76,24.79,45200.0,20.5006,20.5171,20.3608,20.3855,45200.0
2009-08-13 13:20:00,24.8,24.83,24.78,24.79,22900.0,20.3937,20.4184,20.3773,20.3855,22900.0
2009-08-13 13:30:00,24.8,24.87,24.8,24.87,20600.0,20.3937,20.4513,20.3937,20.4513,20600.0
2009-08-13 13:40:00,24.86,24.88,24.83,24.83,16400.0,20.4431,20.4595,20.4184,20.4184,16400.0
2009-08-13 13:50:00,24.82,24.82,24.71,24.72,30200.0,20.4102,20.4102,20.3197,20.3279,30200.0
2009-08-13 14:00:00,24.72,24.73,24.68,24.71,32200.0,20.3279,20.3362,20.295,20.3197,32200.0
2009-08-13 14:10:00,24.71,24.8,24.66,24.8,103000.0,20.3197,20.3937,20.2786,20.3937,103000.0
2009-08-13 14:20:00,24.8,24.84,24.75,24.75,47800.0,20.3937,20.4266,20.3526,20.3526,47800.0
2009-08-13 14:30:00,24.75,24.8,24.71,24.79,38300.0,20.3526,20.3937,20.3197,20.3855,38300.0
2009-08-13 14:40:00,24.79,24.83,24.74,24.75,24800.0,20.3855,20.4184,20.3444,20.3526,24800.0
2009-08-13 14:50:00,24.75,24.77,24.71,24.71,51200.0,20.3526,20.3691,20.3197,20.3197,51200.0
2009-08-13 15:00:00,24.71,24.76,24.7,24.72,30300.0,20.3197,20.3608,20.3115,20.3279,30300.0
2009-08-13 15:10:00,24.72,24.77,24.64,24.76,141300.0,20.3279,20.3691,20.2622,20.3608,141300.0
2009-08-13 15:20:00,24.76,24.78,24.72,24.73,66500.0,20.3608,20.3773,20.3279,20.3362,66500.0
2009-08-13 15:30:00,24.73,24.82,24.73,24.82,88100.0,20.3362,20.4102,20.3362,20.4102,88100.0
2009-08-13 15:40:00,24.82,24.88,24.8,24.83,82200.0,20.4102,20.4595,20.3937,20.4184,82200.0
2009-08-13 15:50:00,24.83,24.88,24.77,24.87,224600.0,20.4184,20.4595,20.3691,20.4513,224600.0
2009-08-14 09:30:00,24.93,25.0,24.78,24.88,60900.0,20.5006,20.5582,20.3773,20.4595,60900.0
2009-08-14 09:40:00,24.87,24.98,24.8,24.89,54800.0,20.4513,20.5417,20.3937,20.4677,54800.0
2009-08-14 09:50:00,24.89,24.91,24.63,24.75,35300.0,20.4677,20.4842,20.2539,20.3526,35300.0
2009-08-14 10:00:00,24.73,24.75,24.53,24.59,50800.0,20.3362,20.3526,20.1717,20.221,50800.0
2009-08-14 10:10:00,24.59,24.61,24.51,24.53,36800.0,20.221,20.2375,20.1552,20.1717,36800.0
2009-08-14 10:20:00,24.53,24.62,24.47,24.56,36700.0,20.1717,20.2457,20.1224,20.1964,36700.0
2009-08-14 10:30:00,24.57,24.62,24.55,24.6,31400.0,20.2046,20.2457,20.1881,20.2293,31400.0
2009-08-14 10:40:00,24.6,24.62,24.55,24.58,34400.0,20.2293,20.2457,20.1881,20.2128,34400.0
2009-08-14 10:50:00,24.57,24.59,24.46,24.59,31400.0,20.2046,20.221,20.1141,20.221,31400.0
2009-08-14 11:00:00,24.59,24.61,24.47,24.5,30900.0,20.221,20.2375,20.1224,20.147,30900.0
2009-08-14 11:10:00,24.49,24.49,24.4,24.43,39800.0,20.1388,20.1388,20.0648,20.0895,39800.0
2009-08-14 11:20:00,24.43,24.44,24.31,24.31,50000.0,20.0895,20.0977,19.9908,19.9908,50000.0
2009-08-14 11:30:00,24.31,24.36,24.22,24.29,61000.0,19.9908,20.0319,19.9168,19.9743,61000.0
2009-08-14 11:40:00,24.3,24.37,24.29,24.36,15000.0,19.9826,20.0401,19.9743,20.0319,15000.0
2009-08-14 11:50:00,24.35,24.36,24.31,24.32,23400.0,20.0237,20.0319,19.9908,19.999,23400.0
2009-08-14 12:00:00,24.32,24.33,24.29,24.29,22200.0,19.999,20.0072,19.9743,19.9743,22200.0
2009-08-14 12:10:00,24.28,24.31,24.23,24.31,27600.0,19.9661,19.9908,19.925,19.9908,27600.0
2009-08-14 12:20:00,24.3,24.32,24.29,24.31,22800.0,19.9826,19.999,19.9743,19.9908,22800.0
2009-08-14 12:30:00,24.32,24.37,24.3,24.37,18400.0,19.999,20.0401,19.9826,20.0401,18400.0
2009-08-14 12:40:00,24.38,24.4,24.33,24.38,12900.0,20.0483,20.0648,20.0072,20.0483,12900.0
2009-08-14 12:50:00,24.38,24.42,24.38,24.39,26500.0,20.0483,20.0812,20.0483,20.0566,26500.0
2009-08-14 13:00:00,24.39,24.39,24.36,24.36,12400.0,20.0566,20.0566,20.0319,20.0319,12400.0
2009-08-14 13:10:00,24.37,24.38,24.35,24.37,26100.0,20.0401,20.0483,20.0237,20.0401,26100.0
2009-08-14 13:20:00,24.37,24.38,24.32,24.32,33100.0,20.0401,20.0483,19.999,19.999,33100.0
2009-08-14 13:30:00,24.33,24.33,24.26,24.27,63600.0,20.0072,20.0072,19.9497,19.9579,63600.0
2009-08-14 13:40:00,24.28,24.36,24.27,24.36,23100.0,19.9661,20.0319,19.9579,20.0319,23100.0
2009-08-14 13:50:00,24.36,24.38,24.34,24.36,17500.0,20.0319,20.0483,20.0155,20.0319,17500.0
2009-08-14 14:00:00,24.36,24.36,24.29,24.29,30700.0,20.0319,20.0319,19.9743,19.9743,30700.0
2009-08-14 14:10:00,24.29,24.31,24.27,24.29,42300.0,19.9743,19.9908,19.9579,19.9743,42300.0
2009-08-14 14:20:00,24.29,24.29,24.26,24.26,37500.0,19.9743,19.9743,19.9497,19.9497,37500.0
2009-08-14 14:30:00,24.26,24.31,24.26,24.3,32900.0,19.9497,19.9908,19.9497,19.9826,32900.0
2009-08-14 14:40:00,24.3,24.38,24.3,24.36,74700.0,19.9826,20.0483,19.9826,20.0319,74700.0
2009-08-14 14:50:00,24.36,24.39,24.32,24.35,46700.0,20.0319,20.0566,19.999,20.0237,46700.0
2009-08-14 15:00:00,24.35,24.39,24.3,24.33,94000.0,20.0237,20.0566,19.9826,20.0072,94000.0
2009-08-14 15:10:00,24.33,24.35,24.25,24.31,87900.0,20.0072,20.0237,19.9414,19.9908,87900.0
2009-08-14 15:20:00,24.31,24.34,24.26,24.29,50700.0,19.9908,20.0155,19.9497,19.9743,50700.0
2009-08-14 15:30:00,24.29,24.43,24.29,24.39,56500.0,19.9743,20.0895,19.9743,20.0566,56500.0
2009-08-14 15:40:00,24.39,24.47,24.36,24.4,115500.0,20.0566,20.1224,20.0319,20.0648,115500.0
2009-08-14 15:50:00,24.4,24.51,24.39,24.51,250600.0,20.0648,20.1552,20.0566,20.1552,250600.0
2009-08-17 09:30:00,24.09,24.22,23.67,23.79,84700.0,19.8099,19.9168,19.4645,19.5632,84700.0
2009-08-17 09:40:00,23.76,23.86,23.55,23.56,74500.0,19.5385,19.6207,19.3658,19.374,74500.0
2009-08-17 09:50:00,23.56,23.79,23.54,23.73,46700.0,19.374,19.5632,19.3576,19.5138,46700.0
2009-08-17 10:00:00,23.76,23.76,23.56,23.67,67700.0,19.5385,19.5385,19.374,19.4645,67700.0
2009-08-17 10:10:00,23.65,23.68,23.58,23.65,35600.0,19.448,19.4727,19.3905,19.448,35600.0
2009-08-17 10:20:00,23.65,23.71,23.63,23.7,63200.0,19.448,19.4974,19.4316,19.4892,63200.0
2009-08-17 10:30:00,23.69,23.7,23.65,23.65,32200.0,19.4809,19.4892,19.448,19.448,32200.0
2009-08-17 10:40:00,23.68,23.72,23.6,23.63,26300.0,19.4727,19.5056,19.4069,19.4316,26300.0
2009-08-17 10:50:00,23.63,23.69,23.61,23.66,23800.0,19.4316,19.4809,19.4152,19.4563,23800.0
2009-08-17 11:00:00,23.67,23.69,23.53,23.54,75600.0,19.4645,19.4809,19.3494,19.3576,75600.0
2009-08-17 11:10:00,23.54,23.57,23.51,23.56,28200.0,19.3576,19.3823,19.3329,19.374,28200.0
2009-08-17 11:20:00,23.55,23.63,23.53,23.58,74900.0,19.3658,19.4316,19.3494,19.3905,74900.0
2009-08-17 11:30:00,23.58,23.61,23.51,23.53,26600.0,19.3905,19.4152,19.3329,19.3494,26600.0
2009-08-17 11:40:00,23.53,23.61,23.52,23.56,26900.0,19.3494,19.4152,19.3411,19.374,26900.0
2009-08-17 11:50:00,23.58,23.62,23.56,23.6,34000.0,19.3905,19.4234,19.374,19.4069,34000.0
2009-08-17 12:00:00,23.6,23.61,23.57,23.59,33800.0,19.4069,19.4152,19.3823,19.3987,33800.0
2009-08-17 12:10:00,23.59,23.63,23.59,23.62,35000.0,19.3987,19.4316,19.3987,19.4234,35000.0
2009-08-17 12:20:00,23.61,23.7,23.61,23.67,39700.0,19.4152,19.4892,19.4152,19.4645,39700.0
2009-08-17 12:30:00,23.66,23.67,23.63,23.63,19300.0,19.4563,19.4645,19.4316,19.4316,19300.0
2009-08-17 12:40:00,23.64,23.64,23.6,23.61,14500.0,19.4398,19.4398,19.4069,19.4152,14500.0
2009-08-17 12:50:00,23.61,23.61,23.57,23.61,36500.0,19.4152,19.4152,19.3823,19.4152,36500.0
2009-08-17 13:00:00,23.61,23.66,23.58,23.64,98500.0,19.4152,19.4563,19.3905,19.4398,98500.0
2009-08-17 13:10:00,23.65,23.77,23.65,23.77,69700.0,19.448,19.5467,19.448,19.5467,69700.0
2009-08-17 13:20:00,23.77,23.77,23.71,23.74,35400.0,19.5467,19.5467,19.4974,19.5221,35400.0
2009-08-17 13:30:00,23.75,23.78,23.7,23.75,49800.0,19.5303,19.5549,19.4892,19.5303,49800.0
2009-08-17 13:40:00,23.75,23.79,23.72,23.77,37100.0,19.5303,19.5632,19.5056,19.5467,37100.0
2009-08-17 13:50:00,23.77,23.8,23.74,23.79,54500.0,19.5467,19.5714,19.5221,19.5632,54500.0
2009-08-17 14:00:00,23.79,23.8,23.68,23.7,32100.0,19.5632,19.5714,19.4727,19.4892,32100.0
2009-08-17 14:10:00,23.71,23.76,23.69,23.72,26500.0,19.4974,19.5385,19.4809,19.5056,26500.0
2009-08-17 14:20:00,23.72,23.78,23.7,23.77,35400.0,19.5056,19.5549,19.4892,19.5467,35400.0
2009-08-17 14:30:00,23.77,23.81,23.73,23.77,38300.0,19.5467,19.5796,19.5138,19.5467,38300.0
2009-08-17 14:40:00,23.77,23.78,23.73,23.74,54600.0,19.5467,19.5549,19.5138,19.5221,54600.0
2009-08-17 14:50:00,23.75,23.77,23.73,23.74,51300.0,19.5303,19.5467,19.5138,19.5221,51300.0
2009-08-17 15:00:00,23.74,23.78,23.73,23.76,67000.0,19.5221,19.5549,19.5138,19.5385,67000.0
2009-08-17 15:10:00,23.76,23.79,23.75,23.79,58700.0,19.5385,19.5632,19.5303,19.5632,58700.0
2009-08-17 15:20:00,23.79,23.79,23.68,23.72,86000.0,19.5632,19.5632,19.4727,19.5056,86000.0
2009-08-17 15:30:00,23.71,23.72,23.66,23.72,90500.0,19.4974,19.5056,19.4563,19.5056,90500.0
2009-08-17 15:40:00,23.72,23.72,23.6,23.6,237300.0,19.5056,19.5056,19.4069,19.4069,237300.0
2009-08-17 15:50:00,23.61,23.7,23.59,23.67,535900.0,19.4152,19.4892,19.3987,19.4645,535900.0
2009-08-18 09:30:00,23.71,23.99,23.71,23.72,107200.0,19.5788,19.81,19.5788,19.5871,107200.0
2009-08-18 09:40:00,23.72,23.81,23.71,23.81,48200.0,19.5871,19.6614,19.5788,19.6614,48200.0
2009-08-18 09:50:00,23.79,23.9,23.79,23.84,35300.0,19.6449,19.7357,19.6449,19.6862,35300.0
2009-08-18 10:00:00,23.83,23.96,23.82,23.91,33700.0,19.6779,19.7853,19.6697,19.744,33700.0
2009-08-18 10:10:00,23.91,24.08,23.9,23.99,73800.0,19.744,19.8844,19.7357,19.81,73800.0
2009-08-18 10:20:00,24.0,24.0,23.94,23.95,29200.0,19.8183,19.8183,19.7688,19.777,29200.0
2009-08-18 10:30:00,23.95,23.96,23.92,23.95,45100.0,19.777,19.7853,19.7522,19.777,45100.0
2009-08-18 10:40:00,23.95,23.95,23.81,23.85,32900.0,19.777,19.777,19.6614,19.6944,32900.0
2009-08-18 10:50:00,23.85,23.85,23.78,23.8,32900.0,19.6944,19.6944,19.6366,19.6531,32900.0
2009-08-18 11:00:00,23.81,23.87,23.81,23.87,22700.0,19.6614,19.711,19.6614,19.711,22700.0
2009-08-18 11:10:00,23.89,23.92,23.84,23.86,31300.0,19.7275,19.7522,19.6862,19.7027,31300.0
2009-08-18 11:20:00,23.87,23.9,23.86,23.9,19700.0,19.711,19.7357,19.7027,19.7357,19700.0
2009-08-18 11:30:00,23.9,24.0,23.9,23.99,38800.0,19.7357,19.8183,19.7357,19.81,38800.0
2009-08-18 11:40:00,24.0,24.1,23.99,24.1,33200.0,19.8183,19.9009,19.81,19.9009,33200.0
2009-08-18 11:50:00,24.1,24.14,24.09,24.12,38100.0,19.9009,19.9339,19.8926,19.9174,38100.0
2009-08-18 12:00:00,24.13,24.14,24.08,24.09,37200.0,19.9256,19.9339,19.8844,19.8926,37200.0
2009-08-18 12:10:00,24.09,24.09,24.02,24.02,20000.0,19.8926,19.8926,19.8348,19.8348,20000.0
2009-08-18 12:20:00,24.02,24.03,24.01,24.02,36500.0,19.8348,19.8431,19.8266,19.8348,36500.0
2009-08-18 12:30:00,24.02,24.03,24.0,24.02,37900.0,19.8348,19.8431,19.8183,19.8348,37900.0
2009-08-18 12:40:00,24.02,24.09,24.02,24.06,37500.0,19.8348,19.8926,19.8348,19.8678,37500.0
2009-08-18 12:50:00,24.06,24.06,24.0,24.0,18500.0,19.8678,19.8678,19.8183,19.8183,18500.0
2009-08-18 13:00:00,24.0,24.03,23.97,23.98,23100.0,19.8183,19.8431,19.7935,19.8018,23100.0
2009-08-18 13:10:00,23.97,23.98,23.93,23.95,30200.0,19.7935,19.8018,19.7605,19.777,30200.0
2009-08-18 13:20:00,23.95,23.95,23.94,23.95,6000.0,19.777,19.777,19.7688,19.777,6000.0
2009-08-18 13:30:00,23.94,23.95,23.89,23.9,44700.0,19.7688,19.777,19.7275,19.7357,44700.0
2009-08-18 13:40:00,23.9,23.9,23.88,23.9,15900.0,19.7357,19.7357,19.7192,19.7357,15900.0
2009-08-18 13:50:00,23.9,23.9,23.89,23.9,11600.0,19.7357,19.7357,19.7275,19.7357,11600.0
2009-08-18 14:00:00,23.9,23.96,23.9,23.95,26800.0,19.7357,19.7853,19.7357,19.777,26800.0
2009-08-18 14:10:00,23.95,23.97,23.94,23.95,33800.0,19.777,19.7935,19.7688,19.777,33800.0
2009-08-18 14:20:00,23.94,23.95,23.92,23.94,24500.0,19.7688,19.777,19.7522,19.7688,24500.0
2009-08-18 14:30:00,23.95,23.96,23.89,23.92,34400.0,19.777,19.7853,19.7275,19.7522,34400.0
2009-08-18 14:40:00,23.92,23.93,23.9,23.92,21500.0,19.7522,19.7605,19.7357,19.7522,21500.0
2009-08-18 14:50:00,23.91,23.93,23.88,23.89,29500.0,19.744,19.7605,19.7192,19.7275,29500.0
2009-08-18 15:00:00,23.89,23.95,23.88,23.91,57300.0,19.7275,19.777,19.7192,19.744,57300.0
2009-08-18 15:10:00,23.91,23.93,23.89,23.92,43800.0,19.744,19.7605,19.7275,19.7522,43800.0
2009-08-18 15:20:00,23.92,23.94,23.88,23.91,136600.0,19.7522,19.7688,19.7192,19.744,136600.0
2009-08-18 15:30:00,23.91,23.94,23.86,23.94,96000.0,19.744,19.7688,19.7027,19.7688,96000.0
2009-08-18 15:40:00,23.93,23.94,23.93,23.94,55000.0,19.7605,19.7688,19.7605,19.7688,55000.0
2009-08-18 15:50:00,23.93,24.0,23.89,23.91,270200.0,19.7605,19.8183,19.7275,19.744,270200.0
2009-08-19 09:30:00,23.66,23.96,23.66,23.86,70200.0,19.5375,19.7853,19.5375,19.7027,70200.0
2009-08-19 09:40:00,23.86,24.4,23.86,24.19,116800.0,19.7027,20.1486,19.7027,19.9752,116800.0
2009-08-19 09:50:00,24.19,24.3,24.15,24.22,58000.0,19.9752,20.066,19.9422,20.0,58000.0
2009-08-19 10:00:00,24.22,24.48,24.22,24.33,72600.0,20.0,20.2147,20.0,20.0908,72600.0
2009-08-19 10:10:00,24.33,24.36,24.14,24.14,47800.0,20.0908,20.1156,19.9339,19.9339,47800.0
2009-08-19 10:20:00,24.14,24.31,24.09,24.31,68900.0,19.9339,20.0743,19.8926,20.0743,68900.0
2009-08-19 10:30:00,24.31,24.39,24.26,24.32,51400.0,20.0743,20.1403,20.033,20.0825,51400.0
2009-08-19 10:40:00,24.32,24.37,24.26,24.28,29400.0,20.0825,20.1238,20.033,20.0495,29400.0
2009-08-19 10:50:00,24.29,24.42,24.28,24.41,53400.0,20.0578,20.1651,20.0495,20.1569,53400.0
2009-08-19 11:00:00,24.41,24.52,24.4,24.43,77500.0,20.1569,20.2477,20.1486,20.1734,77500.0
2009-08-19 11:10:00,24.44,24.53,24.39,24.52,45500.0,20.1816,20.256,20.1403,20.2477,45500.0
2009-08-19 11:20:00,24.51,24.56,24.47,24.55,58600.0,20.2394,20.2807,20.2064,20.2725,58600.0
2009-08-19 11:30:00,24.56,24.6,24.53,24.6,87700.0,20.2807,20.3138,20.256,20.3138,87700.0
2009-08-19 11:40:00,24.6,24.7,24.59,24.65,81200.0,20.3138,20.3963,20.3055,20.355,81200.0
2009-08-19 11:50:00,24.65,24.76,24.65,24.7,73000.0,20.355,20.4459,20.355,20.3963,73000.0
2009-08-19 12:00:00,24.7,24.73,24.64,24.72,39800.0,20.3963,20.4211,20.3468,20.4128,39800.0
2009-08-19 12:10:00,24.71,24.75,24.67,24.68,38600.0,20.4046,20.4376,20.3716,20.3798,38600.0
2009-08-19 12:20:00,24.67,24.69,24.65,24.69,30100.0,20.3716,20.3881,20.355,20.3881,30100.0
2009-08-19 12:30:00,24.69,24.71,24.63,24.69,48800.0,20.3881,20.4046,20.3385,20.3881,48800.0
2009-08-19 12:40:00,24.69,24.72,24.66,24.7,58700.0,20.3881,20.4128,20.3633,20.3963,58700.0
2009-08-19 12:50:00,24.7,24.79,24.69,24.78,51100.0,20.3963,20.4707,20.3881,20.4624,51100.0
2009-08-19 13:00:00,24.78,24.91,24.75,24.89,115400.0,20.4624,20.5697,20.4376,20.5532,115400.0
2009-08-19 13:10:00,24.88,24.93,24.82,24.85,85000.0,20.545,20.5863,20.4954,20.5202,85000.0
2009-08-19 13:20:00,24.85,24.88,24.82,24.87,54500.0,20.5202,20.545,20.4954,20.5367,54500.0
2009-08-19 13:30:00,24.87,24.91,24.87,24.89,64900.0,20.5367,20.5697,20.5367,20.5532,64900.0
2009-08-19 13:40:00,24.9,24.91,24.88,24.88,35400.0,20.5615,20.5697,20.545,20.545,35400.0
2009-08-19 13:50:00,24.88,24.91,24.86,24.91,78600.0,20.545,20.5697,20.5285,20.5697,78600.0
2009-08-19 14:00:00,24.91,24.93,24.9,24.9,48000.0,20.5697,20.5863,20.5615,20.5615,48000.0
2009-08-19 14:10:00,24.91,24.91,24.89,24.9,73900.0,20.5697,20.5697,20.5532,20.5615,73900.0
2009-08-19 14:20:00,24.9,24.9,24.89,24.9,40100.0,20.5615,20.5615,20.5532,20.5615,40100.0
2009-08-19 14:30:00,24.9,24.9,24.89,24.9,48700.0,20.5615,20.5615,20.5532,20.5615,48700.0
2009-08-19 14:40:00,24.9,24.94,24.89,24.9,114700.0,20.5615,20.5945,20.5532,20.5615,114700.0
2009-08-19 14:50:00,24.9,25.0,24.9,24.97,115000.0,20.5615,20.6441,20.5615,20.6193,115000.0
2009-08-19 15:00:00,24.98,25.0,24.92,24.92,125900.0,20.6275,20.6441,20.578,20.578,125900.0
2009-08-19 15:10:00,24.92,24.93,24.89,24.91,161100.0,20.578,20.5863,20.5532,20.5697,161100.0
2009-08-19 15:20:00,24.92,24.95,24.88,24.92,144200.0,20.578,20.6028,20.545,20.578,144200.0
2009-08-19 15:30:00,24.92,24.97,24.89,24.97,169700.0,20.578,20.6193,20.5532,20.6193,169700.0
2009-08-19 15:40:00,24.98,24.99,24.94,24.99,216200.0,20.6275,20.6358,20.5945,20.6358,216200.0
2009-08-19 15:50:00,24.98,25.02,24.98,25.01,419300.0,20.6275,20.6606,20.6275,20.6523,419300.0
2009-08-20 09:30:00,24.78,24.95,24.68,24.81,206900.0,20.4624,20.6028,20.3798,20.4872,206900.0
2009-08-20 09:40:00,24.81,25.14,24.81,25.09,138300.0,20.4872,20.7597,20.4872,20.7184,138300.0
2009-08-20 09:50:00,25.1,25.11,24.87,25.1,150900.0,20.7266,20.7349,20.5367,20.7266,150900.0
2009-08-20 10:00:00,25.12,25.12,25.01,25.04,98600.0,20.7432,20.7432,20.6523,20.6771,98600.0
2009-08-20 10:10:00,25.03,25.12,24.99,25.1,53500.0,20.6688,20.7432,20.6358,20.7266,53500.0
2009-08-20 10:20:00,25.1,25.13,25.03,25.12,44000.0,20.7266,20.7514,20.6688,20.7432,44000.0
2009-08-20 10:30:00,25.13,25.19,25.09,25.09,45600.0,20.7514,20.801,20.7184,20.7184,45600.0
2009-08-20 10:40:00,25.1,25.17,25.09,25.14,24400.0,20.7266,20.7844,20.7184,20.7597,24400.0
2009-08-20 10:50:00,25.15,25.19,25.12,25.12,39900.0,20.7679,20.801,20.7432,20.7432,39900.0
2009-08-20 11:00:00,25.12,25.16,25.1,25.13,64700.0,20.7432,20.7762,20.7266,20.7514,64700.0
2009-08-20 11:10:00,25.13,25.16,25.1,25.14,47200.0,20.7514,20.7762,20.7266,20.7597,47200.0
2009-08-20 11:20:00,25.13,25.17,25.13,25.15,42300.0,20.7514,20.7844,20.7514,20.7679,42300.0
2009-08-20 11:30:00,25.16,25.17,25.12,25.13,43200.0,20.7762,20.7844,20.7432,20.7514,43200.0
2009-08-20 11:40:00,25.13,25.16,25.11,25.15,32100.0,20.7514,20.7762,20.7349,20.7679,32100.0
2009-08-20 11:50:00,25.15,25.16,25.09,25.13,59400.0,20.7679,20.7762,20.7184,20.7514,59400.0
2009-08-20 12:00:00,25.13,25.16,25.1,25.1,42600.0,20.7514,20.7762,20.7266,20.7266,42600.0
2009-08-20 12:10:00,25.1,25.16,25.09,25.14,41100.0,20.7266,20.7762,20.7184,20.7597,41100.0
2009-08-20 12:20:00,25.13,25.14,25.1,25.12,60400.0,20.7514,20.7597,20.7266,20.7432,60400.0
2009-08-20 12:30:00,25.11,25.13,25.1,25.1,16700.0,20.7349,20.7514,20.7266,20.7266,16700.0
2009-08-20 12:40:00,25.11,25.22,25.1,25.17,43500.0,20.7349,20.8257,20.7266,20.7844,43500.0
2009-08-20 12:50:00,25.16,25.17,25.13,25.14,16900.0,20.7762,20.7844,20.7514,20.7597,16900.0
2009-08-20 13:00:00,25.13,25.14,25.12,25.12,14200.0,20.7514,20.7597,20.7432,20.7432,14200.0
2009-08-20 13:10:00,25.12,25.15,25.1,25.13,46100.0,20.7432,20.7679,20.7266,20.7514,46100.0
2009-08-20 13:20:00,25.13,25.18,25.12,25.14,54500.0,20.7514,20.7927,20.7432,20.7597,54500.0
2009-08-20 13:30:00,25.14,25.15,25.12,25.12,30700.0,20.7597,20.7679,20.7432,20.7432,30700.0
2009-08-20 13:40:00,25.11,25.13,25.08,25.1,38100.0,20.7349,20.7514,20.7101,20.7266,38100.0
2009-08-20 13:50:00,25.11,25.11,25.09,25.11,20600.0,20.7349,20.7349,20.7184,20.7349,20600.0
2009-08-20 14:00:00,25.12,25.13,25.08,25.08,17500.0,20.7432,20.7514,20.7101,20.7101,17500.0
2009-08-20 14:10:00,25.09,25.11,25.08,25.1,23000.0,20.7184,20.7349,20.7101,20.7266,23000.0
2009-08-20 14:20:00,25.09,25.16,25.08,25.12,45600.0,20.7184,20.7762,20.7101,20.7432,45600.0
2009-08-20 14:30:00,25.12,25.15,25.09,25.14,56600.0,20.7432,20.7679,20.7184,20.7597,56600.0
2009-08-20 14:40:00,25.14,25.17,25.12,25.14,50100.0,20.7597,20.7844,20.7432,20.7597,50100.0
2009-08-20 14:50:00,25.13,25.18,25.13,25.15,26900.0,20.7514,20.7927,20.7514,20.7679,26900.0
2009-08-20 15:00:00,25.14,25.25,25.14,25.24,64900.0,20.7597,20.8505,20.7597,20.8422,64900.0
2009-08-20 15:10:00,25.24,25.25,25.21,25.24,26500.0,20.8422,20.8505,20.8175,20.8422,26500.0
2009-08-20 15:20:00,25.24,25.32,25.24,25.31,66400.0,20.8422,20.9083,20.8422,20.9,66400.0
2009-08-20 15:30:00,25.31,25.37,25.29,25.34,141000.0,20.9,20.9496,20.8835,20.9248,141000.0
2009-08-20 15:40:00,25.33,25.38,25.29,25.33,231500.0,20.9166,20.9579,20.8835,20.9166,231500.0
2009-08-20 15:50:00,25.32,25.36,25.29,25.31,393800.0,20.9083,20.9413,20.8835,20.9,393800.0
2009-08-21 09:30:00,25.51,26.03,25.25,25.28,220500.0,21.0652,21.4946,20.8505,20.8753,220500.0
2009-08-21 09:40:00,25.28,25.41,25.28,25.35,29700.0,20.8753,20.9826,20.8753,20.9331,29700.0
2009-08-21 09:50:00,25.34,25.43,25.28,25.43,38100.0,20.9248,20.9991,20.8753,20.9991,38100.0
2009-08-21 10:00:00,25.44,25.83,25.44,25.83,100800.0,21.0074,21.3294,21.0074,21.3294,100800.0
2009-08-21 10:10:00,25.82,25.93,25.77,25.79,59700.0,21.3212,21.412,21.2799,21.2964,59700.0
2009-08-21 10:20:00,25.78,25.86,25.75,25.78,53100.0,21.2882,21.3542,21.2634,21.2882,53100.0
2009-08-21 10:30:00,25.78,25.89,25.78,25.8,42700.0,21.2882,21.379,21.2882,21.3047,42700.0
2009-08-21 10:40:00,25.8,25.87,25.78,25.86,34300.0,21.3047,21.3625,21.2882,21.3542,34300.0
2009-08-21 10:50:00,25.86,25.86,25.79,25.82,24500.0,21.3542,21.3542,21.2964,21.3212,24500.0
2009-08-21 11:00:00,25.81,25.85,25.8,25.82,22400.0,21.3129,21.346,21.3047,21.3212,22400.0
2009-08-21 11:10:00,25.83,25.94,25.81,25.94,52200.0,21.3294,21.4203,21.3129,21.4203,52200.0
2009-08-21 11:20:00,25.94,25.98,25.92,25.92,54200.0,21.4203,21.4533,21.4038,21.4038,54200.0
2009-08-21 11:30:00,25.93,25.94,25.92,25.92,30500.0,21.412,21.4203,21.4038,21.4038,30500.0
2009-08-21 11:40:00,25.92,25.96,25.92,25.94,35000.0,21.4038,21.4368,21.4038,21.4203,35000.0
2009-08-21 11:50:00,25.93,25.95,25.9,25.91,55900.0,21.412,21.4285,21.3872,21.3955,55900.0
2009-08-21 12:00:00,25.92,25.93,25.87,25.91,66300.0,21.4038,21.412,21.3625,21.3955,66300.0
2009-08-21 12:10:00,25.89,25.91,25.85,25.85,44000.0,21.379,21.3955,21.346,21.346,44000.0
2009-08-21 12:20:00,25.85,26.0,25.85,25.97,62500.0,21.346,21.4698,21.346,21.4451,62500.0
2009-08-21 12:30:00,25.97,25.98,25.89,25.92,25900.0,21.4451,21.4533,21.379,21.4038,25900.0
2009-08-21 12:40:00,25.91,25.96,25.9,25.95,108000.0,21.3955,21.4368,21.3872,21.4285,108000.0
2009-08-21 12:50:00,25.95,25.97,25.9,25.96,54400.0,21.4285,21.4451,21.3872,21.4368,54400.0
2009-08-21 13:00:00,25.96,25.98,25.92,25.94,57800.0,21.4368,21.4533,21.4038,21.4203,57800.0
2009-08-21 13:10:00,25.93,26.0,25.93,25.99,69100.0,21.412,21.4698,21.412,21.4616,69100.0
2009-08-21 13:20:00,25.99,26.0,25.93,25.94,48700.0,21.4616,21.4698,21.412,21.4203,48700.0
2009-08-21 13:30:00,25.94,25.94,25.88,25.88,51300.0,21.4203,21.4203,21.3707,21.3707,51300.0
2009-08-21 13:40:00,25.88,25.89,25.8,25.8,56000.0,21.3707,21.379,21.3047,21.3047,56000.0
2009-08-21 13:50:00,25.8,25.82,25.78,25.79,30000.0,21.3047,21.3212,21.2882,21.2964,30000.0
2009-08-21 14:00:00,25.79,25.8,25.77,25.78,52100.0,21.2964,21.3047,21.2799,21.2882,52100.0
2009-08-21 14:10:00,25.78,25.88,25.78,25.84,53400.0,21.2882,21.3707,21.2882,21.3377,53400.0
2009-08-21 14:20:00,25.84,25.91,25.84,25.86,76400.0,21.3377,21.3955,21.3377,21.3542,76400.0
2009-08-21 14:30:00,25.87,25.9,25.86,25.88,39000.0,21.3625,21.3872,21.3542,21.3707,39000.0
2009-08-21 14:40:00,25.88,25.88,25.84,25.88,58000.0,21.3707,21.3707,21.3377,21.3707,58000.0
2009-08-21 14:50:00,25.87,25.98,25.87,25.98,47900.0,21.3625,21.4533,21.3625,21.4533,47900.0
2009-08-21 15:00:00,25.97,26.07,25.97,26.06,140900.0,21.4451,21.5276,21.4451,21.5194,140900.0
2009-08-21 15:10:00,26.06,26.14,26.05,26.11,145700.0,21.5194,21.5854,21.5111,21.5607,145700.0
2009-08-21 15:20:00,26.11,26.18,26.1,26.18,196100.0,21.5607,21.6185,21.5524,21.6185,196100.0
2009-08-21 15:30:00,26.18,26.2,26.05,26.06,267200.0,21.6185,21.635,21.5111,21.5194,267200.0
2009-08-21 15:40:00,26.05,26.09,26.01,26.08,349800.0,21.5111,21.5441,21.4781,21.5359,349800.0
2009-08-21 15:50:00,26.08,26.18,26.0,26.01,746000.0,21.5359,21.6185,21.4698,21.4781,746000.0
2009-08-24 09:30:00,26.06,26.95,26.06,26.82,262400.0,21.5194,22.2543,21.5194,22.147,262400.0
2009-08-24 09:40:00,26.82,26.98,26.76,26.82,167600.0,22.147,22.2791,22.0974,22.147,167600.0
2009-08-24 09:50:00,26.83,26.93,26.75,26.92,147700.0,22.1552,22.2378,22.0891,22.2295,147700.0
2009-08-24 10:00:00,26.92,26.92,26.72,26.87,165000.0,22.2295,22.2295,22.0644,22.1882,165000.0
2009-08-24 10:10:00,26.87,26.97,26.78,26.97,215100.0,22.1882,22.2708,22.1139,22.2708,215100.0
2009-08-24 10:20:00,26.96,27.15,26.9,27.13,340500.0,22.2626,22.4195,22.213,22.4029,340500.0
2009-08-24 10:30:00,27.13,27.14,26.94,27.05,110700.0,22.4029,22.4112,22.246,22.3369,110700.0
2009-08-24 10:40:00,27.06,27.18,27.03,27.17,95800.0,22.3451,22.4442,22.3204,22.436,95800.0
2009-08-24 10:50:00,27.18,27.26,27.18,27.23,122000.0,22.4442,22.5103,22.4442,22.4855,122000.0
2009-08-24 11:00:00,27.23,27.23,27.1,27.13,83300.0,22.4855,22.4855,22.3782,22.4029,83300.0
2009-08-24 11:10:00,27.13,27.25,27.13,27.22,81700.0,22.4029,22.502,22.4029,22.4773,81700.0
2009-08-24 11:20:00,27.22,27.24,27.13,27.13,63700.0,22.4773,22.4938,22.4029,22.4029,63700.0
2009-08-24 11:30:00,27.14,27.25,27.03,27.23,75900.0,22.4112,22.502,22.3204,22.4855,75900.0
2009-08-24 11:40:00,27.23,27.3,27.16,27.16,106900.0,22.4855,22.5433,22.4277,22.4277,106900.0
2009-08-24 11:50:00,27.16,27.16,26.95,27.03,119000.0,22.4277,22.4277,22.2543,22.3204,119000.0
2009-08-24 12:00:00,27.03,27.06,27.01,27.05,49700.0,22.3204,22.3451,22.3038,22.3369,49700.0
2009-08-24 12:10:00,27.05,27.06,26.88,26.94,74200.0,22.3369,22.3451,22.1965,22.246,74200.0
2009-08-24 12:20:00,26.94,27.0,26.94,27.0,27400.0,22.246,22.2956,22.246,22.2956,27400.0
2009-08-24 12:30:00,27.0,27.0,26.91,26.95,32700.0,22.2956,22.2956,22.2213,22.2543,32700.0
2009-08-24 12:40:00,26.95,27.02,26.95,27.01,35200.0,22.2543,22.3121,22.2543,22.3038,35200.0
2009-08-24 12:50:00,27.01,27.06,26.95,26.95,41300.0,22.3038,22.3451,22.2543,22.2543,41300.0
2009-08-24 13:00:00,26.94,26.96,26.78,26.78,56200.0,22.246,22.2626,22.1139,22.1139,56200.0
2009-08-24 13:10:00,26.78,26.88,26.69,26.79,86200.0,22.1139,22.1965,22.0396,22.1222,86200.0
2009-08-24 13:20:00,26.8,26.83,26.63,26.67,102400.0,22.1304,22.1552,21.9901,22.0231,102400.0
2009-08-24 13:30:00,26.66,26.86,26.64,26.86,165000.0,22.0148,22.18,21.9983,22.18,165000.0
2009-08-24 13:40:00,26.85,26.86,26.81,26.81,43100.0,22.1717,22.18,22.1387,22.1387,43100.0
2009-08-24 13:50:00,26.8,26.81,26.67,26.68,34400.0,22.1304,22.1387,22.0231,22.0313,34400.0
2009-08-24 14:00:00,26.67,26.68,26.62,26.64,31600.0,22.0231,22.0313,21.9818,21.9983,31600.0
2009-08-24 14:10:00,26.65,26.72,26.61,26.67,37300.0,22.0066,22.0644,21.9735,22.0231,37300.0
2009-08-24 14:20:00,26.67,26.72,26.6,26.65,38700.0,22.0231,22.0644,21.9653,22.0066,38700.0
2009-08-24 14:30:00,26.64,26.68,26.63,26.67,34700.0,21.9983,22.0313,21.9901,22.0231,34700.0
2009-08-24 14:40:00,26.67,26.68,26.6,26.61,26700.0,22.0231,22.0313,21.9653,21.9735,26700.0
2009-08-24 14:50:00,26.61,26.66,26.6,26.65,33200.0,21.9735,22.0148,21.9653,22.0066,33200.0
2009-08-24 15:00:00,26.65,26.65,26.43,26.44,83300.0,22.0066,22.0066,21.8249,21.8332,83300.0
2009-08-24 15:10:00,26.44,26.53,26.44,26.5,67500.0,21.8332,21.9075,21.8332,21.8827,67500.0
2009-08-24 15:20:00,26.5,26.64,26.46,26.63,57200.0,21.8827,21.9983,21.8497,21.9901,57200.0
2009-08-24 15:30:00,26.64,26.71,26.63,26.65,133400.0,21.9983,22.0561,21.9901,22.0066,133400.0
2009-08-24 15:40:00,26.66,26.69,26.55,26.61,177600.0,22.0148,22.0396,21.924,21.9735,177600.0
2009-08-24 15:50:00,26.62,26.7,26.61,26.67,306500.0,21.9818,22.0479,21.9735,22.0231,306500.0
2009-08-25 09:30:00,26.84,27.0,26.68,26.78,56200.0,22.1635,22.2956,22.0313,22.1139,56200.0
2009-08-25 09:40:00,26.76,26.97,26.75,26.88,53300.0,22.0974,22.2708,22.0891,22.1965,53300.0
2009-08-25 09:50:00,26.9,27.05,26.9,27.01,32800.0,22.213,22.3369,22.213,22.3038,32800.0
2009-08-25 10:00:00,27.02,27.29,27.0,27.03,89900.0,22.3121,22.5351,22.2956,22.3204,89900.0
2009-08-25 10:10:00,27.02,27.08,26.93,26.96,78800.0,22.3121,22.3616,22.2378,22.2626,78800.0
2009-08-25 10:20:00,27.01,27.08,26.94,27.0,27800.0,22.3038,22.3616,22.246,22.2956,27800.0
2009-08-25 10:30:00,27.0,27.04,26.93,26.94,32000.0,22.2956,22.3286,22.2378,22.246,32000.0
2009-08-25 10:40:00,26.95,27.04,26.91,26.91,22800.0,22.2543,22.3286,22.2213,22.2213,22800.0
2009-08-25 10:50:00,26.92,27.0,26.92,26.94,39100.0,22.2295,22.2956,22.2295,22.246,39100.0
2009-08-25 11:00:00,26.94,27.06,26.94,27.05,43000.0,22.246,22.3451,22.246,22.3369,43000.0
2009-08-25 11:10:00,27.05,27.07,27.04,27.04,42000.0,22.3369,22.3534,22.3286,22.3286,42000.0
2009-08-25 11:20:00,27.04,27.08,27.01,27.05,37400.0,22.3286,22.3616,22.3038,22.3369,37400.0
2009-08-25 11:30:00,27.06,27.06,27.0,27.01,26300.0,22.3451,22.3451,22.2956,22.3038,26300.0
2009-08-25 11:40:00,27.01,27.05,26.99,27.0,32500.0,22.3038,22.3369,22.2873,22.2956,32500.0
2009-08-25 11:50:00,27.0,27.01,26.94,26.94,28800.0,22.2956,22.3038,22.246,22.246,28800.0
2009-08-25 12:00:00,26.95,27.02,26.94,27.0,32400.0,22.2543,22.3121,22.246,22.2956,32400.0
2009-08-25 12:10:00,27.0,27.0,26.95,26.95,9500.0,22.2956,22.2956,22.2543,22.2543,9500.0
2009-08-25 12:20:00,26.96,27.01,26.93,26.97,21900.0,22.2626,22.3038,22.2378,22.2708,21900.0
2009-08-25 12:30:00,26.98,27.02,26.95,26.96,19800.0,22.2791,22.3121,22.2543,22.2626,19800.0
2009-08-25 12:40:00,26.96,27.01,26.95,26.96,14700.0,22.2626,22.3038,22.2543,22.2626,14700.0
2009-08-25 12:50:00,26.97,26.99,26.93,26.95,40900.0,22.2708,22.2873,22.2378,22.2543,40900.0
2009-08-25 13:00:00,26.96,26.99,26.94,26.96,30600.0,22.2626,22.2873,22.246,22.2626,30600.0
2009-08-25 13:10:00,26.96,27.05,26.95,26.95,48900.0,22.2626,22.3369,22.2543,22.2543,48900.0
2009-08-25 13:20:00,26.96,26.96,26.85,26.87,55600.0,22.2626,22.2626,22.1717,22.1882,55600.0
2009-08-25 13:30:00,26.87,26.99,26.8,26.95,55800.0,22.1882,22.2873,22.1304,22.2543,55800.0
2009-08-25 13:40:00,26.93,26.95,26.88,26.91,18400.0,22.2378,22.2543,22.1965,22.2213,18400.0
2009-08-25 13:50:00,26.9,26.91,26.83,26.86,35900.0,22.213,22.2213,22.1552,22.18,35900.0
2009-08-25 14:00:00,26.87,26.88,26.85,26.86,32300.0,22.1882,22.1965,22.1717,22.18,32300.0
2009-08-25 14:10:00,26.87,26.88,26.83,26.87,40100.0,22.1882,22.1965,22.1552,22.1882,40100.0
2009-08-25 14:20:00,26.88,26.88,26.84,26.85,39300.0,22.1965,22.1965,22.1635,22.1717,39300.0
2009-08-25 14:30:00,26.85,26.87,26.84,26.86,61200.0,22.1717,22.1882,22.1635,22.18,61200.0
2009-08-25 14:40:00,26.86,26.89,26.82,26.83,42100.0,22.18,22.2048,22.147,22.1552,42100.0
2009-08-25 14:50:00,26.83,26.87,26.82,26.87,44500.0,22.1552,22.1882,22.147,22.1882,44500.0
2009-08-25 15:00:00,26.87,26.91,26.85,26.86,33500.0,22.1882,22.2213,22.1717,22.18,33500.0
2009-08-25 15:10:00,26.85,26.86,26.83,26.83,61700.0,22.1717,22.18,22.1552,22.1552,61700.0
2009-08-25 15:20:00,26.83,26.86,26.8,26.81,54900.0,22.1552,22.18,22.1304,22.1387,54900.0
2009-08-25 15:30:00,26.8,26.8,26.73,26.78,92500.0,22.1304,22.1304,22.0726,22.1139,92500.0
2009-08-25 15:40:00,26.79,26.84,26.71,26.73,104000.0,22.1222,22.1635,22.0561,22.0726,104000.0
2009-08-25 15:50:00,26.72,26.84,26.71,26.78,212700.0,22.0644,22.1635,22.0561,22.1139,212700.0
2009-08-26 09:30:00,26.6,26.8,26.39,26.65,72500.0,21.9653,22.1304,21.7919,22.0066,72500.0
2009-08-26 09:40:00,26.65,26.69,26.38,26.44,36500.0,22.0066,22.0396,21.7836,21.8332,36500.0
2009-08-26 09:50:00,26.46,26.66,26.36,26.66,28800.0,21.8497,22.0148,21.7671,22.0148,28800.0
2009-08-26 10:00:00,26.62,26.75,26.49,26.65,60900.0,21.9818,22.0891,21.8744,22.0066,60900.0
2009-08-26 10:10:00,26.65,26.78,26.56,26.71,34100.0,22.0066,22.1139,21.9323,22.0561,34100.0
2009-08-26 10:20:00,26.71,26.8,26.57,26.64,46300.0,22.0561,22.1304,21.9405,21.9983,46300.0
2009-08-26 10:30:00,26.65,26.72,26.62,26.69,36800.0,22.0066,22.0644,21.9818,22.0396,36800.0
2009-08-26 10:40:00,26.67,26.75,26.6,26.72,62500.0,22.0231,22.0891,21.9653,22.0644,62500.0
2009-08-26 10:50:00,26.71,26.75,26.67,26.75,26300.0,22.0561,22.0891,22.0231,22.0891,26300.0
2009-08-26 11:00:00,26.74,26.76,26.61,26.62,21800.0,22.0809,22.0974,21.9735,21.9818,21800.0
2009-08-26 11:10:00,26.62,26.63,26.46,26.48,40500.0,21.9818,21.9901,21.8497,21.8662,40500.0
2009-08-26 11:20:00,26.47,26.54,26.46,26.49,24700.0,21.8579,21.9157,21.8497,21.8744,24700.0
2009-08-26 11:30:00,26.52,26.61,26.5,26.54,23900.0,21.8992,21.9735,21.8827,21.9157,23900.0
2009-08-26 11:40:00,26.54,26.69,26.53,26.69,16300.0,21.9157,22.0396,21.9075,22.0396,16300.0
2009-08-26 11:50:00,26.69,26.71,26.63,26.67,19900.0,22.0396,22.0561,21.9901,22.0231,19900.0
2009-08-26 12:00:00,26.68,26.68,26.64,26.68,17500.0,22.0313,22.0313,21.9983,22.0313,17500.0
2009-08-26 12:10:00,26.68,26.74,26.66,26.74,26600.0,22.0313,22.0809,22.0148,22.0809,26600.0
2009-08-26 12:20:00,26.74,26.81,26.69,26.7,22200.0,22.0809,22.1387,22.0396,22.0479,22200.0
2009-08-26 12:30:00,26.69,26.7,26.62,26.65,21600.0,22.0396,22.0479,21.9818,22.0066,21600.0
2009-08-26 12:40:00,26.64,26.65,26.58,26.63,14400.0,21.9983,22.0066,21.9488,21.9901,14400.0
2009-08-26 12:50:00,26.63,26.65,26.57,26.58,22900.0,21.9901,22.0066,21.9405,21.9488,22900.0
2009-08-26 13:00:00,26.58,26.59,26.51,26.57,21000.0,21.9488,21.957,21.891,21.9405,21000.0
2009-08-26 13:10:00,26.58,26.59,26.51,26.51,26200.0,21.9488,21.957,21.891,21.891,26200.0
2009-08-26 13:20:00,26.52,26.64,26.52,26.63,22400.0,21.8992,21.9983,21.8992,21.9901,22400.0
2009-08-26 13:30:00,26.64,26.71,26.62,26.71,28800.0,21.9983,22.0561,21.9818,22.0561,28800.0
2009-08-26 13:40:00,26.69,26.7,26.64,26.7,15400.0,22.0396,22.0479,21.9983,22.0479,15400.0
2009-08-26 13:50:00,26.7,26.8,26.68,26.79,15000.0,22.0479,22.1304,22.0313,22.1222,15000.0
2009-08-26 14:00:00,26.8,26.81,26.74,26.77,23400.0,22.1304,22.1387,22.0809,22.1057,23400.0
2009-08-26 14:10:00,26.76,26.77,26.72,26.75,19400.0,22.0974,22.1057,22.0644,22.0891,19400.0
2009-08-26 14:20:00,26.76,26.78,26.71,26.72,19000.0,22.0974,22.1139,22.0561,22.0644,19000.0
2009-08-26 14:30:00,26.71,26.73,26.69,26.73,17200.0,22.0561,22.0726,22.0396,22.0726,17200.0
2009-08-26 14:40:00,26.73,26.8,26.7,26.79,24300.0,22.0726,22.1304,22.0479,22.1222,24300.0
2009-08-26 14:50:00,26.79,26.79,26.63,26.63,64600.0,22.1222,22.1222,21.9901,21.9901,64600.0
2009-08-26 15:00:00,26.63,26.7,26.62,26.67,43200.0,21.9901,22.0479,21.9818,22.0231,43200.0
2009-08-26 15:10:00,26.67,26.69,26.61,26.64,36700.0,22.0231,22.0396,21.9735,21.9983,36700.0
2009-08-26 15:20:00,26.63,26.76,26.63,26.71,34400.0,21.9901,22.0974,21.9901,22.0561,34400.0
2009-08-26 15:30:00,26.69,26.74,26.66,26.71,59500.0,22.0396,22.0809,22.0148,22.0561,59500.0
2009-08-26 15:40:00,26.72,26.77,26.68,26.74,87800.0,22.0644,22.1057,22.0313,22.0809,87800.0
2009-08-26 15:50:00,26.76,26.81,26.71,26.71,195000.0,22.0974,22.1387,22.0561,22.0561,195000.0
2009-08-27 09:30:00,26.55,26.8,26.45,26.74,39800.0,21.924,22.1304,21.8414,22.0809,39800.0
2009-08-27 09:40:00,26.73,26.73,26.53,26.66,61900.0,22.0726,22.0726,21.9075,22.0148,61900.0
2009-08-27 09:50:00,26.66,26.69,26.57,26.59,101800.0,22.0148,22.0396,21.9405,21.957,101800.0
2009-08-27 10:00:00,26.57,26.58,26.44,26.44,106800.0,21.9405,21.9488,21.8332,21.8332,106800.0
2009-08-27 10:10:00,26.44,26.53,26.4,26.49,44300.0,21.8332,21.9075,21.8001,21.8744,44300.0
2009-08-27 10:20:00,26.49,26.61,26.48,26.6,35100.0,21.8744,21.9735,21.8662,21.9653,35100.0
2009-08-27 10:30:00,26.58,26.64,26.54,26.55,80000.0,21.9488,21.9983,21.9157,21.924,80000.0
2009-08-27 10:40:00,26.56,26.69,26.54,26.67,74300.0,21.9323,22.0396,21.9157,22.0231,74300.0
2009-08-27 10:50:00,26.67,26.71,26.61,26.65,33500.0,22.0231,22.0561,21.9735,22.0066,33500.0
2009-08-27 11:00:00,26.63,26.71,26.62,26.71,24800.0,21.9901,22.0561,21.9818,22.0561,24800.0
2009-08-27 11:10:00,26.7,26.74,26.66,26.67,25700.0,22.0479,22.0809,22.0148,22.0231,25700.0
2009-08-27 11:20:00,26.66,26.75,26.61,26.72,23600.0,22.0148,22.0891,21.9735,22.0644,23600.0
2009-08-27 11:30:00,26.73,26.75,26.68,26.7,18000.0,22.0726,22.0891,22.0313,22.0479,18000.0
2009-08-27 11:40:00,26.7,26.81,26.67,26.78,29300.0,22.0479,22.1387,22.0231,22.1139,29300.0
2009-08-27 11:50:00,26.78,26.96,26.77,26.93,56000.0,22.1139,22.2626,22.1057,22.2378,56000.0
2009-08-27 12:00:00,26.93,26.95,26.89,26.9,25500.0,22.2378,22.2543,22.2048,22.213,25500.0
2009-08-27 12:10:00,26.89,26.92,26.87,26.89,37600.0,22.2048,22.2295,22.1882,22.2048,37600.0
2009-08-27 12:20:00,26.86,26.97,26.86,26.97,44900.0,22.18,22.2708,22.18,22.2708,44900.0
2009-08-27 12:30:00,26.98,27.0,26.97,26.99,69300.0,22.2791,22.2956,22.2708,22.2873,69300.0
2009-08-27 12:40:00,26.99,27.0,26.9,26.9,24500.0,22.2873,22.2956,22.213,22.213,24500.0
2009-08-27 12:50:00,26.9,26.94,26.88,26.91,18900.0,22.213,22.246,22.1965,22.2213,18900.0
2009-08-27 13:00:00,26.9,26.95,26.88,26.93,24400.0,22.213,22.2543,22.1965,22.2378,24400.0
2009-08-27 13:10:00,26.94,26.94,26.86,26.9,16600.0,22.246,22.246,22.18,22.213,16600.0
2009-08-27 13:20:00,26.91,26.93,26.89,26.9,11300.0,22.2213,22.2378,22.2048,22.213,11300.0
2009-08-27 13:30:00,26.91,27.05,26.91,27.05,51900.0,22.2213,22.3369,22.2213,22.3369,51900.0
2009-08-27 13:40:00,27.05,27.1,27.0,27.07,39500.0,22.3369,22.3782,22.2956,22.3534,39500.0
2009-08-27 13:50:00,27.07,27.16,27.04,27.1,76200.0,22.3534,22.4277,22.3286,22.3782,76200.0
2009-08-27 14:00:00,27.1,27.2,27.08,27.19,46100.0,22.3782,22.4607,22.3616,22.4525,46100.0
2009-08-27 14:10:00,27.19,27.19,27.14,27.15,27800.0,22.4525,22.4525,22.4112,22.4195,27800.0
2009-08-27 14:20:00,27.15,27.17,27.09,27.11,34600.0,22.4195,22.436,22.3699,22.3864,34600.0
2009-08-27 14:30:00,27.11,27.27,27.1,27.27,53800.0,22.3864,22.5185,22.3782,22.5185,53800.0
2009-08-27 14:40:00,27.27,27.34,27.25,27.27,56200.0,22.5185,22.5763,22.502,22.5185,56200.0
2009-08-27 14:50:00,27.27,27.28,27.21,27.24,30600.0,22.5185,22.5268,22.469,22.4938,30600.0
2009-08-27 15:00:00,27.24,27.37,27.23,27.34,590100.0,22.4938,22.6011,22.4855,22.5763,590100.0
2009-08-27 15:10:00,27.34,27.5,27.34,27.49,97700.0,22.5763,22.7085,22.5763,22.7002,97700.0
2009-08-27 15:20:00,27.49,27.49,27.32,27.35,127600.0,22.7002,22.7002,22.5598,22.5846,127600.0
2009-08-27 15:30:00,27.34,27.47,27.34,27.47,80700.0,22.5763,22.6837,22.5763,22.6837,80700.0
2009-08-27 15:40:00,27.47,27.48,27.39,27.47,178600.0,22.6837,22.692,22.6176,22.6837,178600.0
2009-08-27 15:50:00,27.47,27.52,27.44,27.52,378400.0,22.6837,22.725,22.6589,22.725,378400.0
2009-08-28 09:30:00,27.71,27.97,27.5,27.68,83500.0,22.8819,23.0966,22.7085,22.8571,83500.0
2009-08-28 09:40:00,27.69,27.74,27.49,27.6,65200.0,22.8654,22.9067,22.7002,22.791,65200.0
2009-08-28 09:50:00,27.6,27.64,27.42,27.47,77200.0,22.791,22.8241,22.6424,22.6837,77200.0
2009-08-28 10:00:00,27.46,27.61,27.39,27.55,50000.0,22.6754,22.7993,22.6176,22.7498,50000.0
2009-08-28 10:10:00,27.55,27.8,27.54,27.71,102600.0,22.7498,22.9562,22.7415,22.8819,102600.0
2009-08-28 10:20:00,27.72,27.72,27.43,27.44,49500.0,22.8901,22.8901,22.6507,22.6589,49500.0
2009-08-28 10:30:00,27.45,27.47,27.37,27.47,79900.0,22.6672,22.6837,22.6011,22.6837,79900.0
2009-08-28 10:40:00,27.47,27.5,27.47,27.49,34900.0,22.6837,22.7085,22.6837,22.7002,34900.0
2009-08-28 10:50:00,27.49,27.51,27.4,27.43,52300.0,22.7002,22.7167,22.6259,22.6507,52300.0
2009-08-28 11:00:00,27.44,27.45,27.32,27.33,52700.0,22.6589,22.6672,22.5598,22.5681,52700.0
2009-08-28 11:10:00,27.34,27.34,27.27,27.31,31500.0,22.5763,22.5763,22.5185,22.5516,31500.0
2009-08-28 11:20:00,27.31,27.36,27.28,27.31,37700.0,22.5516,22.5929,22.5268,22.5516,37700.0
2009-08-28 11:30:00,27.31,27.41,27.3,27.39,81400.0,22.5516,22.6342,22.5433,22.6176,81400.0
2009-08-28 11:40:00,27.4,27.4,27.33,27.34,23100.0,22.6259,22.6259,22.5681,22.5763,23100.0
2009-08-28 11:50:00,27.35,27.39,27.34,27.36,41900.0,22.5846,22.6176,22.5763,22.5929,41900.0
2009-08-28 12:00:00,27.36,27.58,27.36,27.36,21500.0,22.5929,22.7745,22.5929,22.5929,21500.0
2009-08-28 12:10:00,27.36,27.41,27.25,27.26,108900.0,22.5929,22.6342,22.502,22.5103,108900.0
2009-08-28 12:20:00,27.25,27.28,27.14,27.17,56200.0,22.502,22.5268,22.4112,22.436,56200.0
2009-08-28 12:30:00,27.17,27.25,27.14,27.25,31900.0,22.436,22.502,22.4112,22.502,31900.0
2009-08-28 12:40:00,27.26,27.26,27.14,27.14,26400.0,22.5103,22.5103,22.4112,22.4112,26400.0
2009-08-28 12:50:00,27.15,27.15,27.06,27.11,33300.0,22.4195,22.4195,22.3451,22.3864,33300.0
2009-08-28 13:00:00,27.12,27.28,27.11,27.28,31900.0,22.3947,22.5268,22.3864,22.5268,31900.0
2009-08-28 13:10:00,27.29,27.36,27.27,27.27,39100.0,22.5351,22.5929,22.5185,22.5185,39100.0
2009-08-28 13:20:00,27.28,27.37,27.26,27.33,29300.0,22.5268,22.6011,22.5103,22.5681,29300.0
2009-08-28 13:30:00,27.33,27.41,27.33,27.36,29100.0,22.5681,22.6342,22.5681,22.5929,29100.0
2009-08-28 13:40:00,27.36,27.37,27.27,27.34,16500.0,22.5929,22.6011,22.5185,22.5763,16500.0
2009-08-28 13:50:00,27.34,27.39,27.32,27.32,14700.0,22.5763,22.6176,22.5598,22.5598,14700.0
2009-08-28 14:00:00,27.32,27.36,27.27,27.35,16800.0,22.5598,22.5929,22.5185,22.5846,16800.0
2009-08-28 14:10:00,27.35,27.43,27.35,27.41,15000.0,22.5846,22.6507,22.5846,22.6342,15000.0
2009-08-28 14:20:00,27.41,27.41,27.36,27.39,26000.0,22.6342,22.6342,22.5929,22.6176,26000.0
2009-08-28 14:30:00,27.39,27.43,27.34,27.4,28300.0,22.6176,22.6507,22.5763,22.6259,28300.0
2009-08-28 14:40:00,27.42,27.44,27.4,27.43,19200.0,22.6424,22.6589,22.6259,22.6507,19200.0
2009-08-28 14:50:00,27.43,27.49,27.43,27.45,28900.0,22.6507,22.7002,22.6507,22.6672,28900.0
2009-08-28 15:00:00,27.46,27.49,27.41,27.46,38500.0,22.6754,22.7002,22.6342,22.6754,38500.0
2009-08-28 15:10:00,27.45,27.54,27.45,27.54,43400.0,22.6672,22.7415,22.6672,22.7415,43400.0
2009-08-28 15:20:00,27.53,27.62,27.52,27.58,68200.0,22.7332,22.8076,22.725,22.7745,68200.0
2009-08-28 15:30:00,27.58,27.62,27.5,27.5,112500.0,22.7745,22.8076,22.7085,22.7085,112500.0
2009-08-28 15:40:00,27.51,27.61,27.47,27.52,177400.0,22.7167,22.7993,22.6837,22.725,177400.0
2009-08-28 15:50:00,27.53,27.62,27.48,27.6,240500.0,22.7332,22.8076,22.692,22.791,240500.0
2009-08-31 09:30:00,27.23,27.39,26.98,27.14,58200.0,22.4855,22.6176,22.2791,22.4112,58200.0
2009-08-31 09:40:00,27.12,27.14,26.87,26.93,83900.0,22.3947,22.4112,22.1882,22.2378,83900.0
2009-08-31 09:50:00,26.93,26.96,26.8,26.94,43600.0,22.2378,22.2626,22.1304,22.246,43600.0
2009-08-31 10:00:00,26.93,26.95,26.78,26.93,43300.0,22.2378,22.2543,22.1139,22.2378,43300.0
2009-08-31 10:10:00,26.95,26.99,26.91,26.95,27500.0,22.2543,22.2873,22.2213,22.2543,27500.0
2009-08-31 10:20:00,26.98,27.01,26.84,26.84,31100.0,22.2791,22.3038,22.1635,22.1635,31100.0
2009-08-31 10:30:00,26.87,27.02,26.87,26.99,26000.0,22.1882,22.3121,22.1882,22.2873,26000.0
2009-08-31 10:40:00,27.02,27.07,26.98,27.01,27900.0,22.3121,22.3534,22.2791,22.3038,27900.0
2009-08-31 10:50:00,27.03,27.05,26.94,26.96,20700.0,22.3204,22.3369,22.246,22.2626,20700.0
2009-08-31 11:00:00,26.97,26.97,26.89,26.91,24200.0,22.2708,22.2708,22.2048,22.2213,24200.0
2009-08-31 11:10:00,26.92,26.94,26.89,26.9,22000.0,22.2295,22.246,22.2048,22.213,22000.0
2009-08-31 11:20:00,26.89,26.95,26.89,26.94,30600.0,22.2048,22.2543,22.2048,22.246,30600.0
2009-08-31 11:30:00,26.93,27.03,26.93,27.03,21500.0,22.2378,22.3204,22.2378,22.3204,21500.0
2009-08-31 11:40:00,27.03,27.05,27.01,27.03,17600.0,22.3204,22.3369,22.3038,22.3204,17600.0
2009-08-31 11:50:00,27.04,27.09,27.02,27.06,27900.0,22.3286,22.3699,22.3121,22.3451,27900.0
2009-08-31 12:00:00,27.05,27.06,27.02,27.05,26300.0,22.3369,22.3451,22.3121,22.3369,26300.0
2009-08-31 12:10:00,27.06,27.1,27.03,27.06,39700.0,22.3451,22.3782,22.3204,22.3451,39700.0
2009-08-31 12:20:00,27.07,27.15,27.06,27.11,37800.0,22.3534,22.4195,22.3451,22.3864,37800.0
2009-08-31 12:30:00,27.12,27.14,27.01,27.05,46700.0,22.3947,22.4112,22.3038,22.3369,46700.0
2009-08-31 12:40:00,27.05,27.08,27.0,27.03,48600.0,22.3369,22.3616,22.2956,22.3204,48600.0
2009-08-31 12:50:00,27.03,27.09,27.03,27.08,23500.0,22.3204,22.3699,22.3204,22.3616,23500.0
2009-08-31 13:00:00,27.09,27.12,27.04,27.05,20800.0,22.3699,22.3947,22.3286,22.3369,20800.0
2009-08-31 13:10:00,27.07,27.08,27.06,27.06,22000.0,22.3534,22.3616,22.3451,22.3451,22000.0
2009-08-31 13:20:00,27.08,27.12,27.06,27.09,19800.0,22.3616,22.3947,22.3451,22.3699,19800.0
2009-08-31 13:30:00,27.1,27.12,27.08,27.11,15000.0,22.3782,22.3947,22.3616,22.3864,15000.0
2009-08-31 13:40:00,27.11,27.11,27.05,27.08,20400.0,22.3864,22.3864,22.3369,22.3616,20400.0
2009-08-31 13:50:00,27.08,27.09,27.06,27.08,13700.0,22.3616,22.3699,22.3451,22.3616,13700.0
2009-08-31 14:00:00,27.08,27.09,27.04,27.07,13900.0,22.3616,22.3699,22.3286,22.3534,13900.0
2009-08-31 14:10:00,27.08,27.12,27.03,27.07,17800.0,22.3616,22.3947,22.3204,22.3534,17800.0
2009-08-31 14:20:00,27.06,27.13,27.06,27.09,23600.0,22.3451,22.4029,22.3451,22.3699,23600.0
2009-08-31 14:30:00,27.08,27.17,27.07,27.16,19800.0,22.3616,22.436,22.3534,22.4277,19800.0
2009-08-31 14:40:00,27.16,27.19,27.13,27.13,23300.0,22.4277,22.4525,22.4029,22.4029,23300.0
2009-08-31 14:50:00,27.13,27.21,27.13,27.17,35600.0,22.4029,22.469,22.4029,22.436,35600.0
2009-08-31 15:00:00,27.16,27.18,27.1,27.14,114200.0,22.4277,22.4442,22.3782,22.4112,114200.0
2009-08-31 15:10:00,27.14,27.21,27.11,27.17,48500.0,22.4112,22.469,22.3864,22.436,48500.0
2009-08-31 15:20:00,27.17,27.2,27.08,27.16,125200.0,22.436,22.4607,22.3616,22.4277,125200.0
2009-08-31 15:30:00,27.17,27.2,27.14,27.18,63600.0,22.436,22.4607,22.4112,22.4442,63600.0
2009-08-31 15:40:00,27.18,27.26,27.14,27.25,105200.0,22.4442,22.5103,22.4112,22.502,105200.0
2009-08-31 15:50:00,27.26,27.28,27.22,27.27,218100.0,22.5103,22.5268,22.4773,22.5185,218100.0
2009-09-01 09:30:00,26.9,27.39,26.9,27.39,65800.0,22.213,22.6176,22.213,22.6176,65800.0
2009-09-01 09:40:00,27.4,27.73,27.39,27.6,125600.0,22.6259,22.8984,22.6176,22.791,125600.0
2009-09-01 09:50:00,27.6,27.75,27.44,27.5,534800.0,22.791,22.9149,22.6589,22.7085,534800.0
2009-09-01 10:00:00,27.53,27.64,27.4,27.4,92600.0,22.7332,22.8241,22.6259,22.6259,92600.0
2009-09-01 10:10:00,27.4,27.44,27.22,27.35,91800.0,22.6259,22.6589,22.4773,22.5846,91800.0
2009-09-01 10:20:00,27.34,27.43,27.28,27.41,52300.0,22.5763,22.6507,22.5268,22.6342,52300.0
2009-09-01 10:30:00,27.41,27.41,27.29,27.3,51500.0,22.6342,22.6342,22.5351,22.5433,51500.0
2009-09-01 10:40:00,27.31,27.33,27.22,27.28,57600.0,22.5516,22.5681,22.4773,22.5268,57600.0
2009-09-01 10:50:00,27.27,27.27,27.12,27.16,56200.0,22.5185,22.5185,22.3947,22.4277,56200.0
2009-09-01 11:00:00,27.16,27.17,26.95,26.99,121900.0,22.4277,22.436,22.2543,22.2873,121900.0
2009-09-01 11:10:00,26.98,27.02,26.94,26.99,83400.0,22.2791,22.3121,22.246,22.2873,83400.0
2009-09-01 11:20:00,26.99,27.01,26.82,26.85,106000.0,22.2873,22.3038,22.147,22.1717,106000.0
2009-09-01 11:30:00,26.85,26.88,26.66,26.78,97000.0,22.1717,22.1965,22.0148,22.1139,97000.0
2009-09-01 11:40:00,26.78,26.91,26.77,26.82,51300.0,22.1139,22.2213,22.1057,22.147,51300.0
2009-09-01 11:50:00,26.83,26.84,26.66,26.73,30800.0,22.1552,22.1635,22.0148,22.0726,30800.0
2009-09-01 12:00:00,26.72,26.77,26.66,26.66,87000.0,22.0644,22.1057,22.0148,22.0148,87000.0
2009-09-01 12:10:00,26.68,26.69,26.6,26.62,43900.0,22.0313,22.0396,21.9653,21.9818,43900.0
2009-09-01 12:20:00,26.62,26.68,26.55,26.65,200500.0,21.9818,22.0313,21.924,22.0066,200500.0
2009-09-01 12:30:00,26.64,26.69,26.56,26.65,31300.0,21.9983,22.0396,21.9323,22.0066,31300.0
2009-09-01 12:40:00,26.66,26.76,26.66,26.75,27300.0,22.0148,22.0974,22.0148,22.0891,27300.0
2009-09-01 12:50:00,26.76,26.77,26.65,26.65,23900.0,22.0974,22.1057,22.0066,22.0066,23900.0
2009-09-01 13:00:00,26.66,26.71,26.49,26.5,58600.0,22.0148,22.0561,21.8744,21.8827,58600.0
2009-09-01 13:10:00,26.5,26.56,26.5,26.53,43200.0,21.8827,21.9323,21.8827,21.9075,43200.0
2009-09-01 13:20:00,26.53,26.62,26.52,26.61,22100.0,21.9075,21.9818,21.8992,21.9735,22100.0
2009-09-01 13:30:00,26.59,26.62,26.51,26.56,47900.0,21.957,21.9818,21.891,21.9323,47900.0
2009-09-01 13:40:00,26.56,26.65,26.56,26.63,43700.0,21.9323,22.0066,21.9323,21.9901,43700.0
2009-09-01 13:50:00,26.62,26.69,26.57,26.67,55800.0,21.9818,22.0396,21.9405,22.0231,55800.0
2009-09-01 14:00:00,26.66,26.69,26.61,26.62,24600.0,22.0148,22.0396,21.9735,21.9818,24600.0
2009-09-01 14:10:00,26.62,26.65,26.56,26.63,44500.0,21.9818,22.0066,21.9323,21.9901,44500.0
2009-09-01 14:20:00,26.63,26.63,26.53,26.58,30900.0,21.9901,21.9901,21.9075,21.9488,30900.0
2009-09-01 14:30:00,26.59,26.63,26.56,26.61,40700.0,21.957,21.9901,21.9323,21.9735,40700.0
2009-09-01 14:40:00,26.61,26.63,26.49,26.49,52000.0,21.9735,21.9901,21.8744,21.8744,52000.0
2009-09-01 14:50:00,26.5,26.64,26.49,26.61,67300.0,21.8827,21.9983,21.8744,21.9735,67300.0
2009-09-01 15:00:00,26.61,26.63,26.54,26.59,70700.0,21.9735,21.9901,21.9157,21.957,70700.0
2009-09-01 15:10:00,26.6,26.62,26.54,26.54,40400.0,21.9653,21.9818,21.9157,21.9157,40400.0
2009-09-01 15:20:00,26.55,26.55,26.38,26.39,93400.0,21.924,21.924,21.7836,21.7919,93400.0
2009-09-01 15:30:00,26.4,26.46,26.38,26.4,79300.0,21.8001,21.8497,21.7836,21.8001,79300.0
2009-09-01 15:40:00,26.4,26.42,26.31,26.36,230000.0,21.8001,21.8166,21.7258,21.7671,230000.0
2009-09-01 15:50:00,26.36,26.52,26.34,26.39,468800.0,21.7671,21.8992,21.7506,21.7919,468800.0
2009-09-02 09:30:00,26.23,26.37,25.9,26.16,100800.0,21.6598,21.7754,21.3872,21.6019,100800.0
2009-09-02 09:40:00,26.14,26.19,26.0,26.08,82900.0,21.5854,21.6267,21.4698,21.5359,82900.0
2009-09-02 09:50:00,26.1,26.21,25.95,25.97,63100.0,21.5524,21.6432,21.4285,21.4451,63100.0
2009-09-02 10:00:00,25.96,26.09,25.88,26.01,86800.0,21.4368,21.5441,21.3707,21.4781,86800.0
2009-09-02 10:10:00,26.02,26.13,26.01,26.08,42700.0,21.4863,21.5772,21.4781,21.5359,42700.0
2009-09-02 10:20:00,26.08,26.08,25.96,25.97,33000.0,21.5359,21.5359,21.4368,21.4451,33000.0
2009-09-02 10:30:00,25.97,26.01,25.85,25.88,62800.0,21.4451,21.4781,21.346,21.3707,62800.0
2009-09-02 10:40:00,25.88,26.01,25.84,25.99,79400.0,21.3707,21.4781,21.3377,21.4616,79400.0
2009-09-02 10:50:00,25.99,26.11,25.93,26.09,46000.0,21.4616,21.5607,21.412,21.5441,46000.0
2009-09-02 11:00:00,26.1,26.11,25.99,26.0,41100.0,21.5524,21.5607,21.4616,21.4698,41100.0
2009-09-02 11:10:00,26.01,26.1,26.0,26.08,30800.0,21.4781,21.5524,21.4698,21.5359,30800.0
2009-09-02 11:20:00,26.09,26.18,26.08,26.15,24200.0,21.5441,21.6185,21.5359,21.5937,24200.0
2009-09-02 11:30:00,26.15,26.22,26.07,26.14,41300.0,21.5937,21.6515,21.5276,21.5854,41300.0
2009-09-02 11:40:00,26.13,26.14,26.1,26.13,19700.0,21.5772,21.5854,21.5524,21.5772,19700.0
2009-09-02 11:50:00,26.14,26.2,26.09,26.09,27700.0,21.5854,21.635,21.5441,21.5441,27700.0
2009-09-02 12:00:00,26.09,26.12,25.98,25.99,32200.0,21.5441,21.5689,21.4533,21.4616,32200.0
2009-09-02 12:10:00,26.0,26.07,26.0,26.04,36500.0,21.4698,21.5276,21.4698,21.5029,36500.0
2009-09-02 12:20:00,26.04,26.07,26.03,26.03,24500.0,21.5029,21.5276,21.4946,21.4946,24500.0
2009-09-02 12:30:00,26.03,26.03,25.98,25.98,90900.0,21.4946,21.4946,21.4533,21.4533,90900.0
2009-09-02 12:40:00,25.98,26.0,25.97,25.98,24900.0,21.4533,21.4698,21.4451,21.4533,24900.0
2009-09-02 12:50:00,25.99,26.0,25.95,25.99,51200.0,21.4616,21.4698,21.4285,21.4616,51200.0
2009-09-02 13:00:00,25.99,26.0,25.91,25.95,32300.0,21.4616,21.4698,21.3955,21.4285,32300.0
2009-09-02 13:10:00,25.95,25.96,25.9,25.9,38900.0,21.4285,21.4368,21.3872,21.3872,38900.0
2009-09-02 13:20:00,25.9,25.92,25.88,25.92,41100.0,21.3872,21.4038,21.3707,21.4038,41100.0
2009-09-02 13:30:00,25.92,26.05,25.92,26.05,59300.0,21.4038,21.5111,21.4038,21.5111,59300.0
2009-09-02 13:40:00,26.05,26.15,26.04,26.15,50300.0,21.5111,21.5937,21.5029,21.5937,50300.0
2009-09-02 13:50:00,26.15,26.15,26.09,26.1,33000.0,21.5937,21.5937,21.5441,21.5524,33000.0
2009-09-02 14:00:00,26.09,26.14,26.06,26.13,32400.0,21.5441,21.5854,21.5194,21.5772,32400.0
2009-09-02 14:10:00,26.13,26.19,26.12,26.17,26900.0,21.5772,21.6267,21.5689,21.6102,26900.0
2009-09-02 14:20:00,26.16,26.18,26.15,26.18,15600.0,21.6019,21.6185,21.5937,21.6185,15600.0
2009-09-02 14:30:00,26.18,26.26,26.17,26.2,55100.0,21.6185,21.6845,21.6102,21.635,55100.0
2009-09-02 14:40:00,26.2,26.24,26.15,26.22,39200.0,21.635,21.668,21.5937,21.6515,39200.0
2009-09-02 14:50:00,26.22,26.23,26.18,26.18,30100.0,21.6515,21.6598,21.6185,21.6185,30100.0
2009-09-02 15:00:00,26.17,26.17,26.01,26.11,164000.0,21.6102,21.6102,21.4781,21.5607,164000.0
2009-09-02 15:10:00,26.11,26.25,26.08,26.22,67300.0,21.5607,21.6763,21.5359,21.6515,67300.0
2009-09-02 15:20:00,26.22,26.23,26.17,26.18,53800.0,21.6515,21.6598,21.6102,21.6185,53800.0
2009-09-02 15:30:00,26.18,26.25,26.17,26.24,69300.0,21.6185,21.6763,21.6102,21.668,69300.0
2009-09-02 15:40:00,26.24,26.25,26.09,26.12,87800.0,21.668,21.6763,21.5441,21.5689,87800.0
2009-09-02 15:50:00,26.12,26.12,26.05,26.09,196700.0,21.5689,21.5689,21.5111,21.5441,196700.0
2009-09-03 09:30:00,26.04,26.07,25.51,25.52,168000.0,21.5029,21.5276,21.0652,21.0735,168000.0
2009-09-03 09:40:00,25.52,25.54,25.3,25.46,229200.0,21.0735,21.09,20.8918,21.0239,229200.0
2009-09-03 09:50:00,25.46,25.51,25.25,25.33,132200.0,21.0239,21.0652,20.8505,20.9166,132200.0
2009-09-03 10:00:00,25.33,25.39,24.89,24.94,353200.0,20.9166,20.9661,20.5532,20.5945,353200.0
2009-09-03 10:10:00,24.95,24.99,24.54,24.56,432300.0,20.6028,20.6358,20.2642,20.2807,432300.0
2009-09-03 10:20:00,24.57,24.71,24.03,24.08,872200.0,20.289,20.4046,19.8431,19.8844,872200.0
2009-09-03 10:30:00,24.08,24.27,23.96,24.21,785100.0,19.8844,20.0413,19.7853,19.9917,785100.0
2009-09-03 10:40:00,24.2,24.24,23.96,24.06,451200.0,19.9835,20.0165,19.7853,19.8678,451200.0
2009-09-03 10:50:00,24.04,24.06,23.72,23.84,515900.0,19.8513,19.8678,19.5871,19.6862,515900.0
2009-09-03 11:00:00,23.83,23.84,23.45,23.54,758400.0,19.6779,19.6862,19.3641,19.4384,758400.0
2009-09-03 11:10:00,23.54,23.54,23.07,23.3,1031900.0,19.4384,19.4384,19.0503,19.2403,1031900.0
2009-09-03 11:20:00,23.3,23.64,23.22,23.54,843400.0,19.2403,19.521,19.1742,19.4384,843400.0
2009-09-03 11:30:00,23.52,23.9,23.5,23.77,708000.0,19.4219,19.7357,19.4054,19.6284,708000.0
2009-09-03 11:40:00,23.76,23.96,23.75,23.89,592800.0,19.6201,19.7853,19.6119,19.7275,592800.0
2009-09-03 11:50:00,23.88,23.89,23.56,23.71,789200.0,19.7192,19.7275,19.455,19.5788,789200.0
2009-09-03 12:00:00,23.7,23.75,23.63,23.63,193200.0,19.5706,19.6119,19.5128,19.5128,193200.0
2009-09-03 12:10:00,23.64,23.66,23.53,23.61,257200.0,19.521,19.5375,19.4302,19.4963,257200.0
2009-09-03 12:20:00,23.61,23.62,23.56,23.58,73700.0,19.4963,19.5045,19.455,19.4715,73700.0
2009-09-03 12:30:00,23.57,23.65,23.55,23.57,139400.0,19.4632,19.5293,19.4467,19.4632,139400.0
2009-09-03 12:40:00,23.56,23.59,23.44,23.5,156100.0,19.455,19.4797,19.3559,19.4054,156100.0
2009-09-03 12:50:00,23.5,23.53,23.39,23.52,450400.0,19.4054,19.4302,19.3146,19.4219,450400.0
2009-09-03 13:00:00,23.52,23.6,23.47,23.5,293300.0,19.4219,19.488,19.3806,19.4054,293300.0
2009-09-03 13:10:00,23.5,23.57,23.49,23.56,114300.0,19.4054,19.4632,19.3972,19.455,114300.0
2009-09-03 13:20:00,23.57,23.66,23.56,23.61,204800.0,19.4632,19.5375,19.455,19.4963,204800.0
2009-09-03 13:30:00,23.6,23.66,23.56,23.57,145400.0,19.488,19.5375,19.455,19.4632,145400.0
2009-09-03 13:40:00,23.58,23.62,23.44,23.44,240800.0,19.4715,19.5045,19.3559,19.3559,240800.0
2009-09-03 13:50:00,23.44,23.46,22.99,23.09,681000.0,19.3559,19.3724,18.9843,19.0669,681000.0
2009-09-03 14:00:00,23.09,23.33,23.09,23.21,504400.0,19.0669,19.265,19.0669,19.1659,504400.0
2009-09-03 14:10:00,23.22,23.45,23.22,23.41,257000.0,19.1742,19.3641,19.1742,19.3311,257000.0
2009-09-03 14:20:00,23.41,23.59,23.4,23.55,402000.0,19.3311,19.4797,19.3228,19.4467,402000.0
2009-09-03 14:30:00,23.55,23.78,23.54,23.75,588600.0,19.4467,19.6366,19.4384,19.6119,588600.0
2009-09-03 14:40:00,23.75,23.9,23.71,23.88,1057600.0,19.6119,19.7357,19.5788,19.7192,1057600.0
2009-09-03 14:50:00,23.88,23.92,23.8,23.82,271000.0,19.7192,19.7522,19.6531,19.6697,271000.0
2009-09-03 15:00:00,23.82,23.93,23.75,23.92,264100.0,19.6697,19.7605,19.6119,19.7522,264100.0
2009-09-03 15:10:00,23.93,24.06,23.91,24.0,417400.0,19.7605,19.8678,19.744,19.8183,417400.0
2009-09-03 15:20:00,24.0,24.12,23.96,24.07,374200.0,19.8183,19.9174,19.7853,19.8761,374200.0
2009-09-03 15:30:00,24.07,24.15,24.01,24.14,250100.0,19.8761,19.9422,19.8266,19.9339,250100.0
2009-09-03 15:40:00,24.15,24.25,24.15,24.21,982400.0,19.9422,20.0247,19.9422,19.9917,982400.0
2009-09-03 15:50:00,24.22,24.33,24.21,24.3,1113100.0,20.0,20.0908,19.9917,20.066,1113100.0
2009-09-04 09:30:00,24.01,24.25,23.74,24.1,568000.0,19.8266,20.0247,19.6036,19.9009,568000.0
2009-09-04 09:40:00,24.11,24.22,23.99,24.05,356500.0,19.9091,20.0,19.81,19.8596,356500.0
2009-09-04 09:50:00,24.04,24.05,23.84,23.94,561300.0,19.8513,19.8596,19.6862,19.7688,561300.0
2009-09-04 10:00:00,23.95,24.08,23.92,24.08,577300.0,19.777,19.8844,19.7522,19.8844,577300.0
2009-09-04 10:10:00,24.07,24.22,24.0,24.12,246600.0,19.8761,20.0,19.8183,19.9174,246600.0
2009-09-04 10:20:00,24.11,24.13,23.93,24.0,262800.0,19.9091,19.9256,19.7605,19.8183,262800.0
2009-09-04 10:30:00,24.0,24.21,24.0,24.03,286500.0,19.8183,19.9917,19.8183,19.8431,286500.0
2009-09-04 10:40:00,24.04,24.11,23.98,24.01,302100.0,19.8513,19.9091,19.8018,19.8266,302100.0
2009-09-04 10:50:00,24.0,24.18,24.0,24.1,300800.0,19.8183,19.9669,19.8183,19.9009,300800.0
2009-09-04 11:00:00,24.09,24.14,24.05,24.1,217800.0,19.8926,19.9339,19.8596,19.9009,217800.0
2009-09-04 11:10:00,24.1,24.12,24.06,24.1,148000.0,19.9009,19.9174,19.8678,19.9009,148000.0
2009-09-04 11:20:00,24.1,24.19,24.1,24.15,139700.0,19.9009,19.9752,19.9009,19.9422,139700.0
2009-09-04 11:30:00,24.16,24.22,24.12,24.17,68000.0,19.9504,20.0,19.9174,19.9587,68000.0
2009-09-04 11:40:00,24.18,24.25,24.17,24.25,70900.0,19.9669,20.0247,19.9587,20.0247,70900.0
2009-09-04 11:50:00,24.24,24.36,24.24,24.35,101300.0,20.0165,20.1156,20.0165,20.1073,101300.0
2009-09-04 12:00:00,24.35,24.37,24.26,24.34,174500.0,20.1073,20.1238,20.033,20.0991,174500.0
2009-09-04 12:10:00,24.34,24.36,24.26,24.3,177600.0,20.0991,20.1156,20.033,20.066,177600.0
2009-09-04 12:20:00,24.3,24.38,24.29,24.35,556500.0,20.066,20.1321,20.0578,20.1073,556500.0
2009-09-04 12:30:00,24.36,24.46,24.28,24.44,140800.0,20.1156,20.1982,20.0495,20.1816,140800.0
2009-09-04 12:40:00,24.44,24.44,24.37,24.4,195300.0,20.1816,20.1816,20.1238,20.1486,195300.0
2009-09-04 12:50:00,24.39,24.4,24.34,24.37,112200.0,20.1403,20.1486,20.0991,20.1238,112200.0
2009-09-04 13:00:00,24.38,24.43,24.36,24.41,56000.0,20.1321,20.1734,20.1156,20.1569,56000.0
2009-09-04 13:10:00,24.41,24.52,24.4,24.5,83000.0,20.1569,20.2477,20.1486,20.2312,83000.0
2009-09-04 13:20:00,24.5,24.51,24.37,24.39,120000.0,20.2312,20.2394,20.1238,20.1403,120000.0
2009-09-04 13:30:00,24.4,24.5,24.38,24.42,257700.0,20.1486,20.2312,20.1321,20.1651,257700.0
2009-09-04 13:40:00,24.42,24.51,24.4,24.5,101600.0,20.1651,20.2394,20.1486,20.2312,101600.0
2009-09-04 13:50:00,24.5,24.52,24.49,24.5,160400.0,20.2312,20.2477,20.2229,20.2312,160400.0
2009-09-04 14:00:00,24.5,24.58,24.41,24.5,416700.0,20.2312,20.2972,20.1569,20.2312,416700.0
2009-09-04 14:10:00,24.5,24.51,24.48,24.49,141200.0,20.2312,20.2394,20.2147,20.2229,141200.0
2009-09-04 14:20:00,24.49,24.51,24.36,24.36,85600.0,20.2229,20.2394,20.1156,20.1156,85600.0
2009-09-04 14:30:00,24.35,24.38,24.27,24.29,71100.0,20.1073,20.1321,20.0413,20.0578,71100.0
2009-09-04 14:40:00,24.3,24.36,24.29,24.32,116700.0,20.066,20.1156,20.0578,20.0825,116700.0
2009-09-04 14:50:00,24.33,24.39,24.32,24.39,51900.0,20.0908,20.1403,20.0825,20.1403,51900.0
2009-09-04 15:00:00,24.39,24.42,24.37,24.38,130700.0,20.1403,20.1651,20.1238,20.1321,130700.0
2009-09-04 15:10:00,24.38,24.43,24.37,24.42,197500.0,20.1321,20.1734,20.1238,20.1651,197500.0
2009-09-04 15:20:00,24.43,24.45,24.39,24.41,181400.0,20.1734,20.1899,20.1403,20.1569,181400.0
2009-09-04 15:30:00,24.42,24.43,24.31,24.39,439800.0,20.1651,20.1734,20.0743,20.1403,439800.0
2009-09-04 15:40:00,24.4,24.49,24.4,24.49,450200.0,20.1486,20.2229,20.1486,20.2229,450200.0
2009-09-04 15:50:00,24.48,24.49,24.36,24.4,630300.0,20.2147,20.2229,20.1156,20.1486,630300.0
2009-09-08 09:30:00,23.42,23.72,23.25,23.57,759300.0,19.3394,19.5871,19.199,19.4632,759300.0
2009-09-08 09:40:00,23.57,23.8,23.52,23.76,490100.0,19.4632,19.6531,19.4219,19.6201,490100.0
2009-09-08 09:50:00,23.76,23.92,23.63,23.67,403900.0,19.6201,19.7522,19.5128,19.5458,403900.0
2009-09-08 10:00:00,23.65,23.88,23.6,23.71,357700.0,19.5293,19.7192,19.488,19.5788,357700.0
2009-09-08 10:10:00,23.73,24.04,23.69,23.96,466500.0,19.5953,19.8513,19.5623,19.7853,466500.0
2009-09-08 10:20:00,23.96,24.06,23.95,24.01,294000.0,19.7853,19.8678,19.777,19.8266,294000.0
2009-09-08 10:30:00,24.01,24.15,23.95,24.09,253000.0,19.8266,19.9422,19.777,19.8926,253000.0
2009-09-08 10:40:00,24.09,24.25,24.06,24.21,267200.0,19.8926,20.0247,19.8678,19.9917,267200.0
2009-09-08 10:50:00,24.21,24.21,23.96,24.0,312300.0,19.9917,19.9917,19.7853,19.8183,312300.0
2009-09-08 11:00:00,24.0,24.0,23.72,23.74,287200.0,19.8183,19.8183,19.5871,19.6036,287200.0
2009-09-08 11:10:00,23.74,23.87,23.73,23.75,157800.0,19.6036,19.711,19.5953,19.6119,157800.0
2009-09-08 11:20:00,23.75,23.83,23.68,23.74,370300.0,19.6119,19.6779,19.5541,19.6036,370300.0
2009-09-08 11:30:00,23.75,23.76,23.71,23.73,334500.0,19.6119,19.6201,19.5788,19.5953,334500.0
2009-09-08 11:40:00,23.73,23.78,23.72,23.76,141200.0,19.5953,19.6366,19.5871,19.6201,141200.0
2009-09-08 11:50:00,23.76,23.83,23.74,23.83,83800.0,19.6201,19.6779,19.6036,19.6779,83800.0
2009-09-08 12:00:00,23.83,23.83,23.75,23.78,112700.0,19.6779,19.6779,19.6119,19.6366,112700.0
2009-09-08 12:10:00,23.77,23.81,23.62,23.62,338700.0,19.6284,19.6614,19.5045,19.5045,338700.0
2009-09-08 12:20:00,23.63,23.72,23.59,23.72,249900.0,19.5128,19.5871,19.4797,19.5871,249900.0
2009-09-08 12:30:00,23.71,23.74,23.68,23.74,94300.0,19.5788,19.6036,19.5541,19.6036,94300.0
2009-09-08 12:40:00,23.74,23.76,23.68,23.73,94700.0,19.6036,19.6201,19.5541,19.5953,94700.0
2009-09-08 12:50:00,23.74,23.77,23.73,23.76,69500.0,19.6036,19.6284,19.5953,19.6201,69500.0
2009-09-08 13:00:00,23.76,23.84,23.74,23.76,116300.0,19.6201,19.6862,19.6036,19.6201,116300.0
2009-09-08 13:10:00,23.76,23.93,23.74,23.87,255800.0,19.6201,19.7605,19.6036,19.711,255800.0
2009-09-08 13:20:00,23.87,23.89,23.71,23.74,148800.0,19.711,19.7275,19.5788,19.6036,148800.0
2009-09-08 13:30:00,23.75,23.77,23.71,23.72,154200.0,19.6119,19.6284,19.5788,19.5871,154200.0
2009-09-08 13:40:00,23.71,23.74,23.71,23.71,115200.0,19.5788,19.6036,19.5788,19.5788,115200.0
2009-09-08 13:50:00,23.72,23.74,23.7,23.74,100200.0,19.5871,19.6036,19.5706,19.6036,100200.0
2009-09-08 14:00:00,23.74,23.74,23.7,23.72,146600.0,19.6036,19.6036,19.5706,19.5871,146600.0
2009-09-08 14:10:00,23.73,23.74,23.67,23.67,195900.0,19.5953,19.6036,19.5458,19.5458,195900.0
2009-09-08 14:20:00,23.67,23.75,23.59,23.59,310000.0,19.5458,19.6119,19.4797,19.4797,310000.0
2009-09-08 14:30:00,23.6,23.61,23.4,23.49,349600.0,19.488,19.4963,19.3228,19.3972,349600.0
2009-09-08 14:40:00,23.49,23.56,23.37,23.4,164100.0,19.3972,19.455,19.2981,19.3228,164100.0
2009-09-08 14:50:00,23.4,23.52,23.39,23.44,162200.0,19.3228,19.4219,19.3146,19.3559,162200.0
2009-09-08 15:00:00,23.44,23.5,23.41,23.49,232800.0,19.3559,19.4054,19.3311,19.3972,232800.0
2009-09-08 15:10:00,23.5,23.52,23.46,23.51,298100.0,19.4054,19.4219,19.3724,19.4137,298100.0
2009-09-08 15:20:00,23.5,23.7,23.48,23.7,388500.0,19.4054,19.5706,19.3889,19.5706,388500.0
2009-09-08 15:30:00,23.69,23.69,23.62,23.67,430500.0,19.5623,19.5623,19.5045,19.5458,430500.0
2009-09-08 15:40:00,23.66,23.68,23.55,23.59,419300.0,19.5375,19.5541,19.4467,19.4797,419300.0
2009-09-08 15:50:00,23.59,23.68,23.57,23.64,866400.0,19.4797,19.5541,19.4632,19.521,866400.0
2009-09-09 09:30:00,23.64,23.75,23.27,23.33,498500.0,19.521,19.6119,19.2155,19.265,498500.0
2009-09-09 09:40:00,23.31,23.45,23.3,23.42,304000.0,19.2485,19.3641,19.2403,19.3394,304000.0
2009-09-09 09:50:00,23.42,23.5,23.41,23.5,318400.0,19.3394,19.4054,19.3311,19.4054,318400.0
2009-09-09 10:00:00,23.49,23.56,23.48,23.54,226800.0,19.3972,19.455,19.3889,19.4384,226800.0
2009-09-09 10:10:00,23.54,23.6,23.49,23.51,180600.0,19.4384,19.488,19.3972,19.4137,180600.0
2009-09-09 10:20:00,23.51,23.58,23.49,23.55,162500.0,19.4137,19.4715,19.3972,19.4467,162500.0
2009-09-09 10:30:00,23.55,23.62,23.52,23.61,91500.0,19.4467,19.5045,19.4219,19.4963,91500.0
2009-09-09 10:40:00,23.62,23.7,23.59,23.62,106300.0,19.5045,19.5706,19.4797,19.5045,106300.0
2009-09-09 10:50:00,23.62,23.75,23.6,23.73,89800.0,19.5045,19.6119,19.488,19.5953,89800.0
2009-09-09 11:00:00,23.73,23.96,23.72,23.85,150600.0,19.5953,19.7853,19.5871,19.6944,150600.0
2009-09-09 11:10:00,23.85,24.18,23.85,24.11,132700.0,19.6944,19.9669,19.6944,19.9091,132700.0
2009-09-09 11:20:00,24.1,24.1,23.99,24.02,90600.0,19.9009,19.9009,19.81,19.8348,90600.0
2009-09-09 11:30:00,24.02,24.15,23.98,24.12,102700.0,19.8348,19.9422,19.8018,19.9174,102700.0
2009-09-09 11:40:00,24.11,24.19,24.05,24.06,66800.0,19.9091,19.9752,19.8596,19.8678,66800.0
2009-09-09 11:50:00,24.06,24.11,23.98,24.03,96900.0,19.8678,19.9091,19.8018,19.8431,96900.0
2009-09-09 12:00:00,24.03,24.31,24.03,24.3,120600.0,19.8431,20.0743,19.8431,20.066,120600.0
2009-09-09 12:10:00,24.29,24.3,24.24,24.25,39900.0,20.0578,20.066,20.0165,20.0247,39900.0
2009-09-09 12:20:00,24.26,24.3,24.25,24.26,39200.0,20.033,20.066,20.0247,20.033,39200.0
2009-09-09 12:30:00,24.26,24.28,24.24,24.26,59300.0,20.033,20.0495,20.0165,20.033,59300.0
2009-09-09 12:40:00,24.26,24.32,24.25,24.29,40700.0,20.033,20.0825,20.0247,20.0578,40700.0
2009-09-09 12:50:00,24.29,24.35,24.29,24.35,70000.0,20.0578,20.1073,20.0578,20.1073,70000.0
2009-09-09 13:00:00,24.34,24.34,24.25,24.29,113600.0,20.0991,20.0991,20.0247,20.0578,113600.0
2009-09-09 13:10:00,24.28,24.37,24.25,24.33,97500.0,20.0495,20.1238,20.0247,20.0908,97500.0
2009-09-09 13:20:00,24.33,24.35,24.27,24.28,65100.0,20.0908,20.1073,20.0413,20.0495,65100.0
2009-09-09 13:30:00,24.29,24.34,24.27,24.34,74200.0,20.0578,20.0991,20.0413,20.0991,74200.0
2009-09-09 13:40:00,24.33,24.33,24.31,24.31,36000.0,20.0908,20.0908,20.0743,20.0743,36000.0
2009-09-09 13:50:00,24.31,24.38,24.3,24.37,142900.0,20.0743,20.1321,20.066,20.1238,142900.0
2009-09-09 14:00:00,24.36,24.38,24.34,24.35,139300.0,20.1156,20.1321,20.0991,20.1073,139300.0
2009-09-09 14:10:00,24.35,24.43,24.34,24.42,235100.0,20.1073,20.1734,20.0991,20.1651,235100.0
2009-09-09 14:20:00,24.42,24.42,24.36,24.39,141500.0,20.1651,20.1651,20.1156,20.1403,141500.0
2009-09-09 14:30:00,24.4,24.48,24.38,24.44,148300.0,20.1486,20.2147,20.1321,20.1816,148300.0
2009-09-09 14:40:00,24.44,24.49,24.41,24.49,218500.0,20.1816,20.2229,20.1569,20.2229,218500.0
2009-09-09 14:50:00,24.48,24.49,24.37,24.44,538300.0,20.2147,20.2229,20.1238,20.1816,538300.0
2009-09-09 15:00:00,24.45,24.5,24.42,24.49,411800.0,20.1899,20.2312,20.1651,20.2229,411800.0
2009-09-09 15:10:00,24.49,24.59,24.45,24.48,206500.0,20.2229,20.3055,20.1899,20.2147,206500.0
2009-09-09 15:20:00,24.48,24.55,24.47,24.5,118500.0,20.2147,20.2725,20.2064,20.2312,118500.0
2009-09-09 15:30:00,24.51,24.55,24.49,24.54,230600.0,20.2394,20.2725,20.2229,20.2642,230600.0
2009-09-09 15:40:00,24.55,24.55,24.51,24.52,259300.0,20.2725,20.2725,20.2394,20.2477,259300.0
2009-09-09 15:50:00,24.52,24.59,24.51,24.57,481500.0,20.2477,20.3055,20.2394,20.289,481500.0
2009-09-10 09:30:00,24.45,24.55,24.18,24.24,118100.0,20.1899,20.2725,19.9669,20.0165,118100.0
2009-09-10 09:40:00,24.24,24.36,24.11,24.3,97300.0,20.0165,20.1156,19.9091,20.066,97300.0
2009-09-10 09:50:00,24.3,24.4,24.28,24.39,94400.0,20.066,20.1486,20.0495,20.1403,94400.0
2009-09-10 10:00:00,24.39,24.5,24.38,24.48,171300.0,20.1403,20.2312,20.1321,20.2147,171300.0
2009-09-10 10:10:00,24.47,24.54,24.4,24.46,137800.0,20.2064,20.2642,20.1486,20.1982,137800.0
2009-09-10 10:20:00,24.45,24.5,24.44,24.46,173100.0,20.1899,20.2312,20.1816,20.1982,173100.0
2009-09-10 10:30:00,24.45,24.52,24.45,24.51,68300.0,20.1899,20.2477,20.1899,20.2394,68300.0
2009-09-10 10:40:00,24.52,24.6,24.51,24.59,70400.0,20.2477,20.3138,20.2394,20.3055,70400.0
2009-09-10 10:50:00,24.59,24.74,24.57,24.73,105300.0,20.3055,20.4294,20.289,20.4211,105300.0
2009-09-10 11:00:00,24.73,24.73,24.63,24.67,395300.0,20.4211,20.4211,20.3385,20.3716,395300.0
2009-09-10 11:10:00,24.69,24.74,24.67,24.71,307700.0,20.3881,20.4294,20.3716,20.4046,307700.0
2009-09-10 11:20:00,24.72,24.78,24.71,24.77,71500.0,20.4128,20.4624,20.4046,20.4541,71500.0
2009-09-10 11:30:00,24.77,24.78,24.67,24.7,64900.0,20.4541,20.4624,20.3716,20.3963,64900.0
2009-09-10 11:40:00,24.72,24.74,24.64,24.69,55000.0,20.4128,20.4294,20.3468,20.3881,55000.0
2009-09-10 11:50:00,24.69,24.69,24.61,24.63,56700.0,20.3881,20.3881,20.322,20.3385,56700.0
2009-09-10 12:00:00,24.63,24.63,24.55,24.56,330300.0,20.3385,20.3385,20.2725,20.2807,330300.0
2009-09-10 12:10:00,24.57,24.58,24.52,24.56,46100.0,20.289,20.2972,20.2477,20.2807,46100.0
2009-09-10 12:20:00,24.55,24.57,24.53,24.56,142900.0,20.2725,20.289,20.256,20.2807,142900.0
2009-09-10 12:30:00,24.56,24.62,24.56,24.58,53800.0,20.2807,20.3303,20.2807,20.2972,53800.0
2009-09-10 12:40:00,24.58,24.65,24.58,24.63,37300.0,20.2972,20.355,20.2972,20.3385,37300.0
2009-09-10 12:50:00,24.63,24.63,24.61,24.61,20900.0,20.3385,20.3385,20.322,20.322,20900.0
2009-09-10 13:00:00,24.61,24.72,24.6,24.67,82300.0,20.322,20.4128,20.3138,20.3716,82300.0
2009-09-10 13:10:00,24.68,24.68,24.6,24.61,46500.0,20.3798,20.3798,20.3138,20.322,46500.0
2009-09-10 13:20:00,24.61,24.64,24.6,24.64,32000.0,20.322,20.3468,20.3138,20.3468,32000.0
2009-09-10 13:30:00,24.64,24.67,24.6,24.63,50100.0,20.3468,20.3716,20.3138,20.3385,50100.0
2009-09-10 13:40:00,24.63,24.72,24.62,24.71,81500.0,20.3385,20.4128,20.3303,20.4046,81500.0
2009-09-10 13:50:00,24.72,24.83,24.72,24.78,80800.0,20.4128,20.5037,20.4128,20.4624,80800.0
2009-09-10 14:00:00,24.78,24.84,24.75,24.79,80400.0,20.4624,20.5119,20.4376,20.4707,80400.0
2009-09-10 14:10:00,24.79,24.79,24.68,24.7,63900.0,20.4707,20.4707,20.3798,20.3963,63900.0
2009-09-10 14:20:00,24.69,24.77,24.69,24.71,43500.0,20.3881,20.4541,20.3881,20.4046,43500.0
2009-09-10 14:30:00,24.71,24.77,24.7,24.71,53600.0,20.4046,20.4541,20.3963,20.4046,53600.0
2009-09-10 14:40:00,24.7,24.73,24.66,24.67,61400.0,20.3963,20.4211,20.3633,20.3716,61400.0
2009-09-10 14:50:00,24.67,24.67,24.65,24.67,48900.0,20.3716,20.3716,20.355,20.3716,48900.0
2009-09-10 15:00:00,24.67,24.67,24.57,24.59,129700.0,20.3716,20.3716,20.289,20.3055,129700.0
2009-09-10 15:10:00,24.59,24.67,24.59,24.63,86600.0,20.3055,20.3716,20.3055,20.3385,86600.0
2009-09-10 15:20:00,24.62,24.69,24.62,24.69,105100.0,20.3303,20.3881,20.3303,20.3881,105100.0
2009-09-10 15:30:00,24.68,24.71,24.66,24.68,124700.0,20.3798,20.4046,20.3633,20.3798,124700.0
2009-09-10 15:40:00,24.69,24.75,24.68,24.69,216800.0,20.3881,20.4376,20.3798,20.3881,216800.0
2009-09-10 15:50:00,24.68,24.73,24.67,24.72,418000.0,20.3798,20.4211,20.3716,20.4128,418000.0
2009-09-11 09:30:00,24.66,24.98,24.5,24.96,263900.0,20.3633,20.6275,20.2312,20.611,263900.0
2009-09-11 09:40:00,24.94,25.0,24.87,24.97,89200.0,20.5945,20.6441,20.5367,20.6193,89200.0
2009-09-11 09:50:00,24.96,25.08,24.93,25.04,96000.0,20.611,20.7101,20.5863,20.6771,96000.0
2009-09-11 10:00:00,25.04,25.13,24.88,24.93,103500.0,20.6771,20.7514,20.545,20.5863,103500.0
2009-09-11 10:10:00,24.92,24.98,24.83,24.94,73600.0,20.578,20.6275,20.5037,20.5945,73600.0
2009-09-11 10:20:00,24.94,25.03,24.87,25.02,60300.0,20.5945,20.6688,20.5367,20.6606,60300.0
2009-09-11 10:30:00,25.02,25.07,25.0,25.04,47200.0,20.6606,20.7019,20.6441,20.6771,47200.0
2009-09-11 10:40:00,25.04,25.07,25.0,25.02,86600.0,20.6771,20.7019,20.6441,20.6606,86600.0
2009-09-11 10:50:00,25.02,25.06,24.97,25.06,110100.0,20.6606,20.6936,20.6193,20.6936,110100.0
2009-09-11 11:00:00,25.05,25.07,25.01,25.04,49300.0,20.6854,20.7019,20.6523,20.6771,49300.0
2009-09-11 11:10:00,25.06,25.06,25.02,25.04,48000.0,20.6936,20.6936,20.6606,20.6771,48000.0
2009-09-11 11:20:00,25.04,25.05,25.02,25.03,61100.0,20.6771,20.6854,20.6606,20.6688,61100.0
2009-09-11 11:30:00,25.03,25.13,25.01,25.12,77500.0,20.6688,20.7514,20.6523,20.7432,77500.0
2009-09-11 11:40:00,25.13,25.19,25.08,25.15,91500.0,20.7514,20.801,20.7101,20.7679,91500.0
2009-09-11 11:50:00,25.15,25.24,25.15,25.22,66400.0,20.7679,20.8422,20.7679,20.8257,66400.0
2009-09-11 12:00:00,25.22,25.27,25.22,25.25,95600.0,20.8257,20.867,20.8257,20.8505,95600.0
2009-09-11 12:10:00,25.25,25.27,25.19,25.22,108800.0,20.8505,20.867,20.801,20.8257,108800.0
2009-09-11 12:20:00,25.23,25.24,25.19,25.22,67700.0,20.834,20.8422,20.801,20.8257,67700.0
2009-09-11 12:30:00,25.22,25.24,25.22,25.22,75100.0,20.8257,20.8422,20.8257,20.8257,75100.0
2009-09-11 12:40:00,25.22,25.23,25.14,25.17,104800.0,20.8257,20.834,20.7597,20.7844,104800.0
2009-09-11 12:50:00,25.17,25.21,25.15,25.16,69200.0,20.7844,20.8175,20.7679,20.7762,69200.0
2009-09-11 13:00:00,25.17,25.18,25.12,25.16,95700.0,20.7844,20.7927,20.7432,20.7762,95700.0
2009-09-11 13:10:00,25.16,25.26,25.15,25.25,124100.0,20.7762,20.8588,20.7679,20.8505,124100.0
2009-09-11 13:20:00,25.25,25.33,25.24,25.3,142600.0,20.8505,20.9166,20.8422,20.8918,142600.0
2009-09-11 13:30:00,25.3,25.31,25.25,25.26,62800.0,20.8918,20.9,20.8505,20.8588,62800.0
2009-09-11 13:40:00,25.27,25.28,25.25,25.26,76300.0,20.867,20.8753,20.8505,20.8588,76300.0
2009-09-11 13:50:00,25.27,25.28,25.23,25.23,107700.0,20.867,20.8753,20.834,20.834,107700.0
2009-09-11 14:00:00,25.23,25.29,25.23,25.27,78800.0,20.834,20.8835,20.834,20.867,78800.0
2009-09-11 14:10:00,25.26,25.29,25.21,25.26,68900.0,20.8588,20.8835,20.8175,20.8588,68900.0
2009-09-11 14:20:00,25.25,25.28,25.25,25.26,42600.0,20.8505,20.8753,20.8505,20.8588,42600.0
2009-09-11 14:30:00,25.26,25.32,25.25,25.32,73100.0,20.8588,20.9083,20.8505,20.9083,73100.0
2009-09-11 14:40:00,25.32,25.36,25.29,25.32,94000.0,20.9083,20.9413,20.8835,20.9083,94000.0
2009-09-11 14:50:00,25.31,25.32,25.3,25.3,39600.0,20.9,20.9083,20.8918,20.8918,39600.0
2009-09-11 15:00:00,25.31,25.32,25.3,25.32,458600.0,20.9,20.9083,20.8918,20.9083,458600.0
2009-09-11 15:10:00,25.32,25.32,25.26,25.26,383100.0,20.9083,20.9083,20.8588,20.8588,383100.0
2009-09-11 15:20:00,25.26,25.36,25.25,25.33,127300.0,20.8588,20.9413,20.8505,20.9166,127300.0
2009-09-11 15:30:00,25.33,25.33,25.26,25.29,129300.0,20.9166,20.9166,20.8588,20.8835,129300.0
2009-09-11 15:40:00,25.29,25.32,25.25,25.27,188600.0,20.8835,20.9083,20.8505,20.867,188600.0
2009-09-11 15:50:00,25.27,25.29,25.2,25.21,322000.0,20.867,20.8835,20.8092,20.8175,322000.0
2009-09-14 09:30:00,24.98,25.18,24.86,24.86,129200.0,20.6275,20.7927,20.5285,20.5285,129200.0
2009-09-14 09:40:00,24.87,25.13,24.87,24.98,147600.0,20.5367,20.7514,20.5367,20.6275,147600.0
2009-09-14 09:50:00,24.98,25.16,24.95,25.15,157300.0,20.6275,20.7762,20.6028,20.7679,157300.0
2009-09-14 10:00:00,25.17,25.19,25.08,25.16,111400.0,20.7844,20.801,20.7101,20.7762,111400.0
2009-09-14 10:10:00,25.16,25.19,24.7,24.7,489700.0,20.7762,20.801,20.3963,20.3963,489700.0
2009-09-14 10:20:00,24.72,24.88,24.71,24.8,174500.0,20.4128,20.545,20.4046,20.4789,174500.0
2009-09-14 10:30:00,24.79,24.88,24.73,24.76,108500.0,20.4707,20.545,20.4211,20.4459,108500.0
2009-09-14 10:40:00,24.75,24.83,24.74,24.78,121500.0,20.4376,20.5037,20.4294,20.4624,121500.0
2009-09-14 10:50:00,24.78,24.93,24.74,24.88,105400.0,20.4624,20.5863,20.4294,20.545,105400.0
2009-09-14 11:00:00,24.87,24.88,24.78,24.78,68000.0,20.5367,20.545,20.4624,20.4624,68000.0
2009-09-14 11:10:00,24.78,24.88,24.76,24.87,89800.0,20.4624,20.545,20.4459,20.5367,89800.0
2009-09-14 11:20:00,24.87,24.88,24.82,24.84,70100.0,20.5367,20.545,20.4954,20.5119,70100.0
2009-09-14 11:30:00,24.85,24.85,24.71,24.81,128200.0,20.5202,20.5202,20.4046,20.4872,128200.0
2009-09-14 11:40:00,24.81,24.81,24.7,24.72,85700.0,20.4872,20.4872,20.3963,20.4128,85700.0
2009-09-14 11:50:00,24.72,24.72,24.64,24.67,122700.0,20.4128,20.4128,20.3468,20.3716,122700.0
2009-09-14 12:00:00,24.68,24.7,24.58,24.69,95400.0,20.3798,20.3963,20.2972,20.3881,95400.0
2009-09-14 12:10:00,24.7,24.75,24.65,24.72,86200.0,20.3963,20.4376,20.355,20.4128,86200.0
2009-09-14 12:20:00,24.72,24.75,24.71,24.75,34100.0,20.4128,20.4376,20.4046,20.4376,34100.0
2009-09-14 12:30:00,24.75,24.75,24.68,24.74,48100.0,20.4376,20.4376,20.3798,20.4294,48100.0
2009-09-14 12:40:00,24.75,24.75,24.74,24.75,54000.0,20.4376,20.4376,20.4294,20.4376,54000.0
2009-09-14 12:50:00,24.75,24.8,24.69,24.75,113300.0,20.4376,20.4789,20.3881,20.4376,113300.0
2009-09-14 13:00:00,24.75,24.78,24.72,24.75,46400.0,20.4376,20.4624,20.4128,20.4376,46400.0
2009-09-14 13:10:00,24.76,24.8,24.75,24.77,33400.0,20.4459,20.4789,20.4376,20.4541,33400.0
2009-09-14 13:20:00,24.76,24.83,24.75,24.82,36100.0,20.4459,20.5037,20.4376,20.4954,36100.0
2009-09-14 13:30:00,24.83,24.87,24.8,24.84,77900.0,20.5037,20.5367,20.4789,20.5119,77900.0
2009-09-14 13:40:00,24.83,24.85,24.81,24.81,40400.0,20.5037,20.5202,20.4872,20.4872,40400.0
2009-09-14 13:50:00,24.81,24.86,24.78,24.85,86000.0,20.4872,20.5285,20.4624,20.5202,86000.0
2009-09-14 14:00:00,24.85,24.9,24.84,24.86,44500.0,20.5202,20.5615,20.5119,20.5285,44500.0
2009-09-14 14:10:00,24.87,24.91,24.86,24.91,19500.0,20.5367,20.5697,20.5285,20.5697,19500.0
2009-09-14 14:20:00,24.91,25.02,24.91,25.0,38600.0,20.5697,20.6606,20.5697,20.6441,38600.0
2009-09-14 14:30:00,25.0,25.08,24.98,25.01,69200.0,20.6441,20.7101,20.6275,20.6523,69200.0
2009-09-14 14:40:00,25.0,25.02,24.99,24.99,52100.0,20.6441,20.6606,20.6358,20.6358,52100.0
2009-09-14 14:50:00,25.0,25.04,24.98,24.99,76000.0,20.6441,20.6771,20.6275,20.6358,76000.0
2009-09-14 15:00:00,25.0,25.03,24.98,25.0,121000.0,20.6441,20.6688,20.6275,20.6441,121000.0
2009-09-14 15:10:00,24.99,25.04,24.99,25.04,55500.0,20.6358,20.6771,20.6358,20.6771,55500.0
2009-09-14 15:20:00,25.04,25.06,25.01,25.03,78500.0,20.6771,20.6936,20.6523,20.6688,78500.0
2009-09-14 15:30:00,25.02,25.08,25.02,25.07,85400.0,20.6606,20.7101,20.6606,20.7019,85400.0
2009-09-14 15:40:00,25.08,25.16,25.07,25.14,200800.0,20.7101,20.7762,20.7019,20.7597,200800.0
2009-09-14 15:50:00,25.15,25.19,25.12,25.15,266800.0,20.7679,20.801,20.7432,20.7679,266800.0
2009-09-15 09:30:00,25.21,25.24,24.77,25.05,192600.0,20.8175,20.8422,20.4541,20.6854,192600.0
2009-09-15 09:40:00,25.06,25.2,25.06,25.14,93500.0,20.6936,20.8092,20.6936,20.7597,93500.0
2009-09-15 09:50:00,25.12,25.15,24.97,25.09,147900.0,20.7432,20.7679,20.6193,20.7184,147900.0
2009-09-15 10:00:00,25.07,25.1,24.92,25.04,83300.0,20.7019,20.7266,20.578,20.6771,83300.0
2009-09-15 10:10:00,25.04,25.1,24.95,25.1,103800.0,20.6771,20.7266,20.6028,20.7266,103800.0
2009-09-15 10:20:00,25.09,25.37,25.07,25.24,468500.0,20.7184,20.9496,20.7019,20.8422,468500.0
2009-09-15 10:30:00,25.24,25.25,25.05,25.25,188100.0,20.8422,20.8505,20.6854,20.8505,188100.0
2009-09-15 10:40:00,25.24,25.28,25.2,25.25,101500.0,20.8422,20.8753,20.8092,20.8505,101500.0
2009-09-15 10:50:00,25.25,25.29,25.17,25.19,100100.0,20.8505,20.8835,20.7844,20.801,100100.0
2009-09-15 11:00:00,25.2,25.26,25.14,25.2,93600.0,20.8092,20.8588,20.7597,20.8092,93600.0
2009-09-15 11:10:00,25.21,25.25,25.16,25.25,116600.0,20.8175,20.8505,20.7762,20.8505,116600.0
2009-09-15 11:20:00,25.26,25.28,25.13,25.14,69200.0,20.8588,20.8753,20.7514,20.7597,69200.0
2009-09-15 11:30:00,25.13,25.14,25.04,25.1,61900.0,20.7514,20.7597,20.6771,20.7266,61900.0
2009-09-15 11:40:00,25.1,25.13,25.03,25.12,53700.0,20.7266,20.7514,20.6688,20.7432,53700.0
2009-09-15 11:50:00,25.12,25.12,25.0,25.0,82700.0,20.7432,20.7432,20.6441,20.6441,82700.0
2009-09-15 12:00:00,25.0,25.07,24.99,25.02,63100.0,20.6441,20.7019,20.6358,20.6606,63100.0
2009-09-15 12:10:00,25.02,25.15,25.01,25.07,31000.0,20.6606,20.7679,20.6523,20.7019,31000.0
2009-09-15 12:20:00,25.08,25.14,25.03,25.04,28100.0,20.7101,20.7597,20.6688,20.6771,28100.0
2009-09-15 12:30:00,25.04,25.05,24.99,25.0,23100.0,20.6771,20.6854,20.6358,20.6441,23100.0
2009-09-15 12:40:00,25.0,25.12,25.0,25.12,25500.0,20.6441,20.7432,20.6441,20.7432,25500.0
2009-09-15 12:50:00,25.13,25.18,25.04,25.05,77300.0,20.7514,20.7927,20.6771,20.6854,77300.0
2009-09-15 13:00:00,25.04,25.05,24.99,25.0,50000.0,20.6771,20.6854,20.6358,20.6441,50000.0
2009-09-15 13:10:00,25.01,25.04,25.0,25.02,33300.0,20.6523,20.6771,20.6441,20.6606,33300.0
2009-09-15 13:20:00,25.02,25.08,25.01,25.02,69700.0,20.6606,20.7101,20.6523,20.6606,69700.0
2009-09-15 13:30:00,25.03,25.07,25.02,25.03,31100.0,20.6688,20.7019,20.6606,20.6688,31100.0
2009-09-15 13:40:00,25.03,25.11,24.96,25.11,158000.0,20.6688,20.7349,20.611,20.7349,158000.0
2009-09-15 13:50:00,25.11,25.13,25.05,25.09,61500.0,20.7349,20.7514,20.6854,20.7184,61500.0
2009-09-15 14:00:00,25.09,25.1,24.99,25.0,49100.0,20.7184,20.7266,20.6358,20.6441,49100.0
2009-09-15 14:10:00,24.99,25.02,24.99,24.99,57000.0,20.6358,20.6606,20.6358,20.6358,57000.0
2009-09-15 14:20:00,25.0,25.09,24.99,25.08,39800.0,20.6441,20.7184,20.6358,20.7101,39800.0
2009-09-15 14:30:00,25.08,25.1,24.98,25.01,63600.0,20.7101,20.7266,20.6275,20.6523,63600.0
2009-09-15 14:40:00,25.0,25.06,24.99,25.05,52700.0,20.6441,20.6936,20.6358,20.6854,52700.0
2009-09-15 14:50:00,25.06,25.1,25.04,25.09,57800.0,20.6936,20.7266,20.6771,20.7184,57800.0
2009-09-15 15:00:00,25.09,25.09,25.05,25.06,28000.0,20.7184,20.7184,20.6854,20.6936,28000.0
2009-09-15 15:10:00,25.07,25.14,25.06,25.12,54900.0,20.7019,20.7597,20.6936,20.7432,54900.0
2009-09-15 15:20:00,25.12,25.15,25.11,25.13,94100.0,20.7432,20.7679,20.7349,20.7514,94100.0
2009-09-15 15:30:00,25.12,25.14,25.08,25.14,115400.0,20.7432,20.7597,20.7101,20.7597,115400.0
2009-09-15 15:40:00,25.14,25.15,25.07,25.11,223800.0,20.7597,20.7679,20.7019,20.7349,223800.0
2009-09-15 15:50:00,25.11,25.2,25.1,25.1,330600.0,20.7349,20.8092,20.7266,20.7266,330600.0
2009-09-16 09:30:00,25.07,25.25,24.94,25.03,314900.0,20.7019,20.8505,20.5945,20.6688,314900.0
2009-09-16 09:40:00,25.02,25.25,25.02,25.18,166400.0,20.6606,20.8505,20.6606,20.7927,166400.0
2009-09-16 09:50:00,25.19,25.2,25.03,25.11,54600.0,20.801,20.8092,20.6688,20.7349,54600.0
2009-09-16 10:00:00,25.1,25.25,25.1,25.18,63800.0,20.7266,20.8505,20.7266,20.7927,63800.0
2009-09-16 10:10:00,25.18,25.2,25.1,25.13,88100.0,20.7927,20.8092,20.7266,20.7514,88100.0
2009-09-16 10:20:00,25.13,25.13,24.99,25.11,33400.0,20.7514,20.7514,20.6358,20.7349,33400.0
2009-09-16 10:30:00,25.11,25.15,25.06,25.14,30800.0,20.7349,20.7679,20.6936,20.7597,30800.0
2009-09-16 10:40:00,25.14,25.18,25.08,25.13,38500.0,20.7597,20.7927,20.7101,20.7514,38500.0
2009-09-16 10:50:00,25.14,25.16,25.08,25.08,38700.0,20.7597,20.7762,20.7101,20.7101,38700.0
2009-09-16 11:00:00,25.08,25.21,25.08,25.21,44400.0,20.7101,20.8175,20.7101,20.8175,44400.0
2009-09-16 11:10:00,25.22,25.23,25.13,25.2,75600.0,20.8257,20.834,20.7514,20.8092,75600.0
2009-09-16 11:20:00,25.2,25.23,25.14,25.19,81900.0,20.8092,20.834,20.7597,20.801,81900.0
2009-09-16 11:30:00,25.19,25.21,25.09,25.13,57300.0,20.801,20.8175,20.7184,20.7514,57300.0
2009-09-16 11:40:00,25.13,25.23,25.11,25.18,114100.0,20.7514,20.834,20.7349,20.7927,114100.0
2009-09-16 11:50:00,25.19,25.2,25.12,25.2,62200.0,20.801,20.8092,20.7432,20.8092,62200.0
2009-09-16 12:00:00,25.2,25.34,25.18,25.3,96100.0,20.8092,20.9248,20.7927,20.8918,96100.0
2009-09-16 12:10:00,25.3,25.31,25.25,25.3,43800.0,20.8918,20.9,20.8505,20.8918,43800.0
2009-09-16 12:20:00,25.3,25.37,25.28,25.32,46200.0,20.8918,20.9496,20.8753,20.9083,46200.0
2009-09-16 12:30:00,25.31,25.34,25.27,25.31,37000.0,20.9,20.9248,20.867,20.9,37000.0
2009-09-16 12:40:00,25.32,25.34,25.28,25.29,47900.0,20.9083,20.9248,20.8753,20.8835,47900.0
2009-09-16 12:50:00,25.28,25.29,25.15,25.17,116700.0,20.8753,20.8835,20.7679,20.7844,116700.0
2009-09-16 13:00:00,25.17,25.21,25.15,25.17,76800.0,20.7844,20.8175,20.7679,20.7844,76800.0
2009-09-16 13:10:00,25.16,25.24,25.16,25.23,46400.0,20.7762,20.8422,20.7762,20.834,46400.0
2009-09-16 13:20:00,25.23,25.38,25.23,25.37,67500.0,20.834,20.9579,20.834,20.9496,67500.0
2009-09-16 13:30:00,25.37,25.42,25.36,25.42,74600.0,20.9496,20.9909,20.9413,20.9909,74600.0
2009-09-16 13:40:00,25.41,25.43,25.38,25.39,46100.0,20.9826,20.9991,20.9579,20.9661,46100.0
2009-09-16 13:50:00,25.39,25.46,25.37,25.43,72600.0,20.9661,21.0239,20.9496,20.9991,72600.0
2009-09-16 14:00:00,25.43,25.5,25.41,25.41,91100.0,20.9991,21.0569,20.9826,20.9826,91100.0
2009-09-16 14:10:00,25.41,25.48,25.38,25.46,131900.0,20.9826,21.0404,20.9579,21.0239,131900.0
2009-09-16 14:20:00,25.46,25.46,25.42,25.44,49900.0,21.0239,21.0239,20.9909,21.0074,49900.0
2009-09-16 14:30:00,25.44,25.44,25.4,25.42,52500.0,21.0074,21.0074,20.9744,20.9909,52500.0
2009-09-16 14:40:00,25.41,25.48,25.4,25.48,86200.0,20.9826,21.0404,20.9744,21.0404,86200.0
2009-09-16 14:50:00,25.47,25.55,25.47,25.53,121100.0,21.0322,21.0982,21.0322,21.0817,121100.0
2009-09-16 15:00:00,25.53,25.57,25.51,25.56,152200.0,21.0817,21.1147,21.0652,21.1065,152200.0
2009-09-16 15:10:00,25.56,25.67,25.55,25.66,120800.0,21.1065,21.1973,21.0982,21.1891,120800.0
2009-09-16 15:20:00,25.66,25.74,25.64,25.73,185700.0,21.1891,21.2551,21.1726,21.2469,185700.0
2009-09-16 15:30:00,25.72,25.77,25.69,25.76,171700.0,21.2386,21.2799,21.2138,21.2716,171700.0
2009-09-16 15:40:00,25.76,25.86,25.76,25.84,189100.0,21.2716,21.3542,21.2716,21.3377,189100.0
2009-09-16 15:50:00,25.85,25.93,25.81,25.9,455000.0,21.346,21.412,21.3129,21.3872,455000.0
2009-09-17 09:30:00,25.24,25.48,24.98,25.09,303600.0,20.8422,21.0404,20.6275,20.7184,303600.0
2009-09-17 09:40:00,25.09,25.2,24.8,24.87,622400.0,20.7184,20.8092,20.4789,20.5367,622400.0
2009-09-17 09:50:00,24.87,24.9,24.75,24.83,361000.0,20.5367,20.5615,20.4376,20.5037,361000.0
2009-09-17 10:00:00,24.82,24.87,24.68,24.84,508200.0,20.4954,20.5367,20.3798,20.5119,508200.0
2009-09-17 10:10:00,24.84,24.87,24.75,24.77,319000.0,20.5119,20.5367,20.4376,20.4541,319000.0
2009-09-17 10:20:00,24.77,24.78,24.37,24.51,396800.0,20.4541,20.4624,20.1238,20.2394,396800.0
2009-09-17 10:30:00,24.52,24.75,24.47,24.73,291000.0,20.2477,20.4376,20.2064,20.4211,291000.0
2009-09-17 10:40:00,24.72,24.79,24.58,24.61,199300.0,20.4128,20.4707,20.2972,20.322,199300.0
2009-09-17 10:50:00,24.61,24.71,24.6,24.7,146600.0,20.322,20.4046,20.3138,20.3963,146600.0
2009-09-17 11:00:00,24.7,24.91,24.69,24.81,332400.0,20.3963,20.5697,20.3881,20.4872,332400.0
2009-09-17 11:10:00,24.8,24.82,24.75,24.8,203100.0,20.4789,20.4954,20.4376,20.4789,203100.0
2009-09-17 11:20:00,24.8,24.82,24.77,24.81,188100.0,20.4789,20.4954,20.4541,20.4872,188100.0
2009-09-17 11:30:00,24.82,24.82,24.62,24.62,140900.0,20.4954,20.4954,20.3303,20.3303,140900.0
2009-09-17 11:40:00,24.62,24.66,24.51,24.51,117400.0,20.3303,20.3633,20.2394,20.2394,117400.0
2009-09-17 11:50:00,24.52,24.53,24.47,24.51,107500.0,20.2477,20.256,20.2064,20.2394,107500.0
2009-09-17 12:00:00,24.52,24.53,24.27,24.41,346300.0,20.2477,20.256,20.0413,20.1569,346300.0
2009-09-17 12:10:00,24.41,24.42,24.29,24.3,298700.0,20.1569,20.1651,20.0578,20.066,298700.0
2009-09-17 12:20:00,24.3,24.32,24.22,24.25,189200.0,20.066,20.0825,20.0,20.0247,189200.0
2009-09-17 12:30:00,24.26,24.26,24.09,24.11,226000.0,20.033,20.033,19.8926,19.9091,226000.0
2009-09-17 12:40:00,24.1,24.14,23.84,24.01,364400.0,19.9009,19.9339,19.6862,19.8266,364400.0
2009-09-17 12:50:00,24.0,24.21,24.0,24.05,150200.0,19.8183,19.9917,19.8183,19.8596,150200.0
2009-09-17 13:00:00,24.05,24.11,24.02,24.11,82200.0,19.8596,19.9091,19.8348,19.9091,82200.0
2009-09-17 13:10:00,24.11,24.11,24.07,24.08,77500.0,19.9091,19.9091,19.8761,19.8844,77500.0
2009-09-17 13:20:00,24.08,24.17,23.9,23.98,320200.0,19.8844,19.9587,19.7357,19.8018,320200.0
2009-09-17 13:30:00,23.98,24.16,23.96,24.04,157100.0,19.8018,19.9504,19.7853,19.8513,157100.0
2009-09-17 13:40:00,24.05,24.14,24.04,24.1,126800.0,19.8596,19.9339,19.8513,19.9009,126800.0
2009-09-17 13:50:00,24.11,24.14,24.09,24.11,93900.0,19.9091,19.9339,19.8926,19.9091,93900.0
2009-09-17 14:00:00,24.11,24.3,24.1,24.29,207800.0,19.9091,20.066,19.9009,20.0578,207800.0
2009-09-17 14:10:00,24.3,24.35,24.26,24.26,161600.0,20.066,20.1073,20.033,20.033,161600.0
2009-09-17 14:20:00,24.27,24.39,24.26,24.34,143300.0,20.0413,20.1403,20.033,20.0991,143300.0
2009-09-17 14:30:00,24.35,24.38,24.33,24.33,198100.0,20.1073,20.1321,20.0908,20.0908,198100.0
2009-09-17 14:40:00,24.34,24.62,24.33,24.47,462700.0,20.0991,20.3303,20.0908,20.2064,462700.0
2009-09-17 14:50:00,24.47,24.47,24.34,24.37,177600.0,20.2064,20.2064,20.0991,20.1238,177600.0
2009-09-17 15:00:00,24.37,24.44,24.32,24.37,136700.0,20.1238,20.1816,20.0825,20.1238,136700.0
2009-09-17 15:10:00,24.37,24.37,24.23,24.25,234400.0,20.1238,20.1238,20.0082,20.0247,234400.0
2009-09-17 15:20:00,24.25,24.34,24.2,24.23,239700.0,20.0247,20.0991,19.9835,20.0082,239700.0
2009-09-17 15:30:00,24.23,24.24,24.19,24.2,262200.0,20.0082,20.0165,19.9752,19.9835,262200.0
2009-09-17 15:40:00,24.2,24.31,24.19,24.22,398300.0,19.9835,20.0743,19.9752,20.0,398300.0
2009-09-17 15:50:00,24.22,24.23,24.04,24.09,1024400.0,20.0,20.0082,19.8513,19.8926,1024400.0
2009-09-18 09:30:00,24.18,24.43,24.07,24.12,370400.0,19.9669,20.1734,19.8761,19.9174,370400.0
2009-09-18 09:40:00,24.11,24.22,24.08,24.1,113000.0,19.9091,20.0,19.8844,19.9009,113000.0
2009-09-18 09:50:00,24.08,24.12,23.95,23.95,140000.0,19.8844,19.9174,19.777,19.777,140000.0
2009-09-18 10:00:00,23.97,24.0,23.81,23.81,160100.0,19.7935,19.8183,19.6614,19.6614,160100.0
2009-09-18 10:10:00,23.81,23.89,23.75,23.84,148100.0,19.6614,19.7275,19.6119,19.6862,148100.0
2009-09-18 10:20:00,23.85,23.86,23.73,23.77,179200.0,19.6944,19.7027,19.5953,19.6284,179200.0
2009-09-18 10:30:00,23.77,23.98,23.77,23.95,155700.0,19.6284,19.8018,19.6284,19.777,155700.0
2009-09-18 10:40:00,23.95,24.0,23.91,23.92,83300.0,19.777,19.8183,19.744,19.7522,83300.0
2009-09-18 10:50:00,23.92,24.07,23.92,24.03,131600.0,19.7522,19.8761,19.7522,19.8431,131600.0
2009-09-18 11:00:00,24.03,24.06,24.01,24.03,40100.0,19.8431,19.8678,19.8266,19.8431,40100.0
2009-09-18 11:10:00,24.03,24.09,24.01,24.08,51100.0,19.8431,19.8926,19.8266,19.8844,51100.0
2009-09-18 11:20:00,24.08,24.16,24.07,24.09,79900.0,19.8844,19.9504,19.8761,19.8926,79900.0
2009-09-18 11:30:00,24.1,24.11,23.99,24.03,47000.0,19.9009,19.9091,19.81,19.8431,47000.0
2009-09-18 11:40:00,24.03,24.03,23.99,24.01,81100.0,19.8431,19.8431,19.81,19.8266,81100.0
2009-09-18 11:50:00,24.02,24.06,23.99,24.01,57200.0,19.8348,19.8678,19.81,19.8266,57200.0
2009-09-18 12:00:00,24.01,24.01,23.9,23.92,76400.0,19.8266,19.8266,19.7357,19.7522,76400.0
2009-09-18 12:10:00,23.91,23.95,23.89,23.9,51700.0,19.744,19.777,19.7275,19.7357,51700.0
2009-09-18 12:20:00,23.9,24.02,23.9,23.99,93300.0,19.7357,19.8348,19.7357,19.81,93300.0
2009-09-18 12:30:00,24.0,24.07,24.0,24.03,32400.0,19.8183,19.8761,19.8183,19.8431,32400.0
2009-09-18 12:40:00,24.04,24.1,24.03,24.08,31300.0,19.8513,19.9009,19.8431,19.8844,31300.0
2009-09-18 12:50:00,24.07,24.08,24.05,24.06,26100.0,19.8761,19.8844,19.8596,19.8678,26100.0
2009-09-18 13:00:00,24.06,24.1,24.03,24.08,100700.0,19.8678,19.9009,19.8431,19.8844,100700.0
2009-09-18 13:10:00,24.07,24.11,24.03,24.03,96600.0,19.8761,19.9091,19.8431,19.8431,96600.0
2009-09-18 13:20:00,24.02,24.03,23.94,23.94,99500.0,19.8348,19.8431,19.7688,19.7688,99500.0
2009-09-18 13:30:00,23.94,23.94,23.85,23.85,80600.0,19.7688,19.7688,19.6944,19.6944,80600.0
2009-09-18 13:40:00,23.85,23.93,23.84,23.84,125700.0,19.6944,19.7605,19.6862,19.6862,125700.0
2009-09-18 13:50:00,23.84,23.85,23.8,23.81,82600.0,19.6862,19.6944,19.6531,19.6614,82600.0
2009-09-18 14:00:00,23.8,23.81,23.74,23.74,122100.0,19.6531,19.6614,19.6036,19.6036,122100.0
2009-09-18 14:10:00,23.74,23.75,23.66,23.69,169100.0,19.6036,19.6119,19.5375,19.5623,169100.0
2009-09-18 14:20:00,23.69,23.78,23.67,23.7,138100.0,19.5623,19.6366,19.5458,19.5706,138100.0
2009-09-18 14:30:00,23.69,23.69,23.6,23.67,130900.0,19.5623,19.5623,19.488,19.5458,130900.0
2009-09-18 14:40:00,23.67,23.71,23.66,23.67,107000.0,19.5458,19.5788,19.5375,19.5458,107000.0
2009-09-18 14:50:00,23.67,23.7,23.67,23.69,71700.0,19.5458,19.5706,19.5458,19.5623,71700.0
2009-09-18 15:00:00,23.69,23.7,23.63,23.64,215800.0,19.5623,19.5706,19.5128,19.521,215800.0
2009-09-18 15:10:00,23.63,23.68,23.61,23.68,87800.0,19.5128,19.5541,19.4963,19.5541,87800.0
2009-09-18 15:20:00,23.68,23.74,23.68,23.73,147400.0,19.5541,19.6036,19.5541,19.5953,147400.0
2009-09-18 15:30:00,23.73,23.81,23.72,23.77,188800.0,19.5953,19.6614,19.5871,19.6284,188800.0
2009-09-18 15:40:00,23.77,23.79,23.63,23.65,311500.0,19.6284,19.6449,19.5128,19.5293,311500.0
2009-09-18 15:50:00,23.66,23.68,23.55,23.6,556900.0,19.5375,19.5541,19.4467,19.488,556900.0
2009-09-21 09:30:00,23.29,23.3,22.31,22.33,499000.0,19.232,19.2403,18.4228,18.4393,499000.0
2009-09-21 09:40:00,22.33,22.68,22.26,22.29,429200.0,18.4393,18.7283,18.3815,18.4062,429200.0
2009-09-21 09:50:00,22.29,22.5,22.24,22.45,308000.0,18.4062,18.5797,18.365,18.5384,308000.0
2009-09-21 10:00:00,22.45,22.78,22.36,22.7,379800.0,18.5384,18.8109,18.4641,18.7448,379800.0
2009-09-21 10:10:00,22.69,22.71,22.33,22.37,237300.0,18.7366,18.7531,18.4393,18.4723,237300.0
2009-09-21 10:20:00,22.37,22.73,22.37,22.68,184600.0,18.4723,18.7696,18.4723,18.7283,184600.0
2009-09-21 10:30:00,22.67,22.78,22.52,22.78,208200.0,18.72,18.8109,18.5962,18.8109,208200.0
2009-09-21 10:40:00,22.78,22.86,22.73,22.83,111300.0,18.8109,18.8769,18.7696,18.8522,111300.0
2009-09-21 10:50:00,22.83,22.83,22.61,22.64,118500.0,18.8522,18.8522,18.6705,18.6953,118500.0
2009-09-21 11:00:00,22.64,22.88,22.61,22.78,238100.0,18.6953,18.8934,18.6705,18.8109,238100.0
2009-09-21 11:10:00,22.78,22.78,22.71,22.74,125600.0,18.8109,18.8109,18.7531,18.7778,125600.0
2009-09-21 11:20:00,22.74,22.86,22.72,22.8,103600.0,18.7778,18.8769,18.7613,18.8274,103600.0
2009-09-21 11:30:00,22.79,22.85,22.71,22.72,138900.0,18.8191,18.8687,18.7531,18.7613,138900.0
2009-09-21 11:40:00,22.73,22.73,22.6,22.62,115100.0,18.7696,18.7696,18.6622,18.6787,115100.0
2009-09-21 11:50:00,22.62,22.7,22.61,22.7,57000.0,18.6787,18.7448,18.6705,18.7448,57000.0
2009-09-21 12:00:00,22.7,22.76,22.67,22.7,117000.0,18.7448,18.7944,18.72,18.7448,117000.0
2009-09-21 12:10:00,22.7,22.7,22.63,22.63,77600.0,18.7448,18.7448,18.687,18.687,77600.0
2009-09-21 12:20:00,22.64,22.69,22.57,22.69,145800.0,18.6953,18.7366,18.6375,18.7366,145800.0
2009-09-21 12:30:00,22.69,22.71,22.65,22.7,107800.0,18.7366,18.7531,18.7035,18.7448,107800.0
2009-09-21 12:40:00,22.7,22.71,22.68,22.69,93600.0,18.7448,18.7531,18.7283,18.7366,93600.0
2009-09-21 12:50:00,22.68,22.68,22.58,22.6,110500.0,18.7283,18.7283,18.6457,18.6622,110500.0
2009-09-21 13:00:00,22.6,22.62,22.56,22.57,73300.0,18.6622,18.6787,18.6292,18.6375,73300.0
2009-09-21 13:10:00,22.57,22.61,22.52,22.59,98600.0,18.6375,18.6705,18.5962,18.654,98600.0
2009-09-21 13:20:00,22.6,22.63,22.52,22.53,146000.0,18.6622,18.687,18.5962,18.6044,146000.0
2009-09-21 13:30:00,22.53,22.53,22.48,22.5,99000.0,18.6044,18.6044,18.5631,18.5797,99000.0
2009-09-21 13:40:00,22.5,22.5,22.46,22.47,110800.0,18.5797,18.5797,18.5466,18.5549,110800.0
2009-09-21 13:50:00,22.48,22.5,22.47,22.48,86200.0,18.5631,18.5797,18.5549,18.5631,86200.0
2009-09-21 14:00:00,22.47,22.5,22.47,22.49,105900.0,18.5549,18.5797,18.5549,18.5714,105900.0
2009-09-21 14:10:00,22.49,22.49,22.47,22.48,82600.0,18.5714,18.5714,18.5549,18.5631,82600.0
2009-09-21 14:20:00,22.49,22.49,22.46,22.46,89300.0,18.5714,18.5714,18.5466,18.5466,89300.0
2009-09-21 14:30:00,22.47,22.47,22.33,22.36,224700.0,18.5549,18.5549,18.4393,18.4641,224700.0
2009-09-21 14:40:00,22.36,22.36,22.21,22.25,338300.0,18.4641,18.4641,18.3402,18.3732,338300.0
2009-09-21 14:50:00,22.25,22.33,22.16,22.25,341400.0,18.3732,18.4393,18.2989,18.3732,341400.0
2009-09-21 15:00:00,22.26,22.28,22.13,22.14,232000.0,18.3815,18.398,18.2741,18.2824,232000.0
2009-09-21 15:10:00,22.14,22.34,22.11,22.34,320700.0,18.2824,18.4475,18.2576,18.4475,320700.0
2009-09-21 15:20:00,22.33,22.49,22.33,22.49,194600.0,18.4393,18.5714,18.4393,18.5714,194600.0
2009-09-21 15:30:00,22.49,22.5,22.32,22.35,423500.0,18.5714,18.5797,18.431,18.4558,423500.0
2009-09-21 15:40:00,22.35,22.35,22.16,22.16,475100.0,18.4558,18.4558,18.2989,18.2989,475100.0
2009-09-21 15:50:00,22.16,22.23,22.1,22.17,1183300.0,18.2989,18.3567,18.2494,18.3072,1183300.0
2009-09-22 09:30:00,22.21,22.5,22.0,22.42,373700.0,18.3402,18.5797,18.1668,18.5136,373700.0
2009-09-22 09:40:00,22.42,22.46,22.26,22.34,320900.0,18.5136,18.5466,18.3815,18.4475,320900.0
2009-09-22 09:50:00,22.33,22.4,22.3,22.33,331300.0,18.4393,18.4971,18.4145,18.4393,331300.0
2009-09-22 10:00:00,22.33,22.41,22.26,22.35,322900.0,18.4393,18.5053,18.3815,18.4558,322900.0
2009-09-22 10:10:00,22.34,22.65,22.33,22.53,316100.0,18.4475,18.7035,18.4393,18.6044,316100.0
2009-09-22 10:20:00,22.53,22.79,22.53,22.64,528000.0,18.6044,18.8191,18.6044,18.6953,528000.0
2009-09-22 10:30:00,22.66,22.68,22.53,22.64,130900.0,18.7118,18.7283,18.6044,18.6953,130900.0
2009-09-22 10:40:00,22.64,22.67,22.5,22.59,99200.0,18.6953,18.72,18.5797,18.654,99200.0
2009-09-22 10:50:00,22.58,22.58,22.46,22.48,231100.0,18.6457,18.6457,18.5466,18.5631,231100.0
2009-09-22 11:00:00,22.47,22.58,22.47,22.58,114600.0,18.5549,18.6457,18.5549,18.6457,114600.0
2009-09-22 11:10:00,22.58,22.64,22.53,22.56,124000.0,18.6457,18.6953,18.6044,18.6292,124000.0
2009-09-22 11:20:00,22.56,22.57,22.54,22.55,118400.0,18.6292,18.6375,18.6127,18.6209,118400.0
2009-09-22 11:30:00,22.54,22.55,22.45,22.51,100000.0,18.6127,18.6209,18.5384,18.5879,100000.0
2009-09-22 11:40:00,22.51,22.59,22.51,22.52,65700.0,18.5879,18.654,18.5879,18.5962,65700.0
2009-09-22 11:50:00,22.52,22.57,22.52,22.57,51500.0,18.5962,18.6375,18.5962,18.6375,51500.0
2009-09-22 12:00:00,22.58,22.66,22.57,22.65,70800.0,18.6457,18.7118,18.6375,18.7035,70800.0
2009-09-22 12:10:00,22.66,22.66,22.51,22.52,108900.0,18.7118,18.7118,18.5879,18.5962,108900.0
2009-09-22 12:20:00,22.52,22.54,22.48,22.51,231900.0,18.5962,18.6127,18.5631,18.5879,231900.0
2009-09-22 12:30:00,22.51,22.53,22.49,22.53,113800.0,18.5879,18.6044,18.5714,18.6044,113800.0
2009-09-22 12:40:00,22.53,22.54,22.49,22.52,48200.0,18.6044,18.6127,18.5714,18.5962,48200.0
2009-09-22 12:50:00,22.52,22.54,22.5,22.52,82400.0,18.5962,18.6127,18.5797,18.5962,82400.0
2009-09-22 13:00:00,22.53,22.55,22.5,22.54,184400.0,18.6044,18.6209,18.5797,18.6127,184400.0
2009-09-22 13:10:00,22.54,22.55,22.49,22.5,148700.0,18.6127,18.6209,18.5714,18.5797,148700.0
2009-09-22 13:20:00,22.5,22.52,22.49,22.51,63700.0,18.5797,18.5962,18.5714,18.5879,63700.0
2009-09-22 13:30:00,22.52,22.55,22.5,22.5,85100.0,18.5962,18.6209,18.5797,18.5797,85100.0
2009-09-22 13:40:00,22.5,22.52,22.48,22.5,51100.0,18.5797,18.5962,18.5631,18.5797,51100.0
2009-09-22 13:50:00,22.5,22.52,22.49,22.51,70200.0,18.5797,18.5962,18.5714,18.5879,70200.0
2009-09-22 14:00:00,22.51,22.52,22.5,22.51,66600.0,18.5879,18.5962,18.5797,18.5879,66600.0
2009-09-22 14:10:00,22.51,22.51,22.49,22.5,50100.0,18.5879,18.5879,18.5714,18.5797,50100.0
2009-09-22 14:20:00,22.5,22.51,22.49,22.51,98000.0,18.5797,18.5879,18.5714,18.5879,98000.0
2009-09-22 14:30:00,22.51,22.52,22.45,22.46,135100.0,18.5879,18.5962,18.5384,18.5466,135100.0
2009-09-22 14:40:00,22.46,22.5,22.42,22.5,97800.0,18.5466,18.5797,18.5136,18.5797,97800.0
2009-09-22 14:50:00,22.5,22.5,22.42,22.44,149900.0,18.5797,18.5797,18.5136,18.5301,149900.0
2009-09-22 15:00:00,22.44,22.46,22.39,22.4,133600.0,18.5301,18.5466,18.4888,18.4971,133600.0
2009-09-22 15:10:00,22.4,22.4,22.29,22.32,202700.0,18.4971,18.4971,18.4062,18.431,202700.0
2009-09-22 15:20:00,22.32,22.4,22.32,22.4,154500.0,18.431,18.4971,18.431,18.4971,154500.0
2009-09-22 15:30:00,22.4,22.44,22.39,22.44,108000.0,18.4971,18.5301,18.4888,18.5301,108000.0
2009-09-22 15:40:00,22.44,22.47,22.4,22.45,308500.0,18.5301,18.5549,18.4971,18.5384,308500.0
2009-09-22 15:50:00,22.44,22.45,22.35,22.38,596100.0,18.5301,18.5384,18.4558,18.4806,596100.0
2009-09-23 09:30:00,21.98,21.98,21.36,21.63,502000.0,18.1503,18.1503,17.6383,17.8612,502000.0
2009-09-23 09:40:00,21.63,21.63,21.31,21.31,232800.0,17.8612,17.8612,17.597,17.597,232800.0
2009-09-23 09:50:00,21.3,21.55,21.17,21.2,351500.0,17.5887,17.7952,17.4814,17.5062,351500.0
2009-09-23 10:00:00,21.2,21.27,21.07,21.26,322400.0,17.5062,17.564,17.3988,17.5557,322400.0
2009-09-23 10:10:00,21.27,21.48,21.25,21.41,234100.0,17.564,17.7374,17.5475,17.6796,234100.0
2009-09-23 10:20:00,21.42,21.48,21.35,21.45,172200.0,17.6878,17.7374,17.63,17.7126,172200.0
2009-09-23 10:30:00,21.45,21.47,21.26,21.36,326200.0,17.7126,17.7291,17.5557,17.6383,326200.0
2009-09-23 10:40:00,21.35,21.52,21.35,21.44,271900.0,17.63,17.7704,17.63,17.7043,271900.0
2009-09-23 10:50:00,21.43,21.5,21.38,21.49,99700.0,17.6961,17.7539,17.6548,17.7456,99700.0
2009-09-23 11:00:00,21.49,21.5,21.35,21.41,113400.0,17.7456,17.7539,17.63,17.6796,113400.0
2009-09-23 11:10:00,21.42,21.49,21.41,21.43,78000.0,17.6878,17.7456,17.6796,17.6961,78000.0
2009-09-23 11:20:00,21.43,21.45,21.29,21.29,129500.0,17.6961,17.7126,17.5805,17.5805,129500.0
2009-09-23 11:30:00,21.28,21.29,21.12,21.23,237700.0,17.5722,17.5805,17.4401,17.5309,237700.0
2009-09-23 11:40:00,21.23,21.28,21.16,21.23,99400.0,17.5309,17.5722,17.4731,17.5309,99400.0
2009-09-23 11:50:00,21.23,21.33,21.2,21.3,108900.0,17.5309,17.6135,17.5062,17.5887,108900.0
2009-09-23 12:00:00,21.31,21.36,21.3,21.34,129200.0,17.597,17.6383,17.5887,17.6218,129200.0
2009-09-23 12:10:00,21.33,21.34,21.22,21.28,123800.0,17.6135,17.6218,17.5227,17.5722,123800.0
2009-09-23 12:20:00,21.29,21.31,21.25,21.25,80200.0,17.5805,17.597,17.5475,17.5475,80200.0
2009-09-23 12:30:00,21.25,21.25,21.1,21.13,249500.0,17.5475,17.5475,17.4236,17.4484,249500.0
2009-09-23 12:40:00,21.12,21.15,21.0,21.04,245600.0,17.4401,17.4649,17.341,17.374,245600.0
2009-09-23 12:50:00,21.04,21.07,20.98,21.01,280300.0,17.374,17.3988,17.3245,17.3493,280300.0
2009-09-23 13:00:00,21.01,21.07,21.01,21.03,216500.0,17.3493,17.3988,17.3493,17.3658,216500.0
2009-09-23 13:10:00,21.02,21.03,21.01,21.01,96100.0,17.3575,17.3658,17.3493,17.3493,96100.0
2009-09-23 13:20:00,21.01,21.02,20.8,20.89,478100.0,17.3493,17.3575,17.1759,17.2502,478100.0
2009-09-23 13:30:00,20.89,20.94,20.85,20.94,150700.0,17.2502,17.2915,17.2171,17.2915,150700.0
2009-09-23 13:40:00,20.93,20.98,20.82,20.83,195100.0,17.2832,17.3245,17.1924,17.2006,195100.0
2009-09-23 13:50:00,20.82,20.85,20.75,20.78,229600.0,17.1924,17.2171,17.1346,17.1593,229600.0
2009-09-23 14:00:00,20.78,20.81,20.75,20.77,219900.0,17.1593,17.1841,17.1346,17.1511,219900.0
2009-09-23 14:10:00,20.76,20.98,20.66,20.88,423400.0,17.1428,17.3245,17.0603,17.2419,423400.0
2009-09-23 14:20:00,20.88,20.88,20.65,20.8,321800.0,17.2419,17.2419,17.052,17.1759,321800.0
2009-09-23 14:30:00,20.79,20.98,20.75,20.92,417200.0,17.1676,17.3245,17.1346,17.275,417200.0
2009-09-23 14:40:00,20.92,21.0,20.9,20.93,319700.0,17.275,17.341,17.2584,17.2832,319700.0
2009-09-23 14:50:00,20.92,20.94,20.77,20.77,273800.0,17.275,17.2915,17.1511,17.1511,273800.0
2009-09-23 15:00:00,20.77,20.9,20.76,20.9,366400.0,17.1511,17.2584,17.1428,17.2584,366400.0
2009-09-23 15:10:00,20.9,20.9,20.73,20.8,353200.0,17.2584,17.2584,17.1181,17.1759,353200.0
2009-09-23 15:20:00,20.8,20.81,20.67,20.68,314600.0,17.1759,17.1841,17.0685,17.0768,314600.0
2009-09-23 15:30:00,20.69,20.71,20.61,20.7,451700.0,17.085,17.1015,17.019,17.0933,451700.0
2009-09-23 15:40:00,20.69,20.77,20.66,20.69,502400.0,17.085,17.1511,17.0603,17.085,502400.0
2009-09-23 15:50:00,20.69,20.7,20.41,20.47,1382700.0,17.085,17.0933,16.8538,16.9034,1382700.0
2009-09-24 09:30:00,20.56,20.64,20.24,20.51,293600.0,16.9777,17.0437,16.7134,16.9364,293600.0
2009-09-24 09:40:00,20.5,20.82,20.5,20.76,237800.0,16.9281,17.1924,16.9281,17.1428,237800.0
2009-09-24 09:50:00,20.75,20.89,20.61,20.72,217000.0,17.1346,17.2502,17.019,17.1098,217000.0
2009-09-24 10:00:00,20.72,20.74,20.21,20.21,263900.0,17.1098,17.1263,16.6887,16.6887,263900.0
2009-09-24 10:10:00,20.21,20.22,19.85,19.97,717900.0,16.6887,16.6969,16.3914,16.4905,717900.0
2009-09-24 10:20:00,19.99,20.22,19.85,19.98,693300.0,16.507,16.6969,16.3914,16.4987,693300.0
2009-09-24 10:30:00,19.97,19.99,19.62,19.68,545800.0,16.4905,16.507,16.2015,16.251,545800.0
2009-09-24 10:40:00,19.68,19.97,19.5,19.92,482600.0,16.251,16.4905,16.1024,16.4492,482600.0
2009-09-24 10:50:00,19.92,19.93,19.66,19.72,473600.0,16.4492,16.4574,16.2345,16.284,473600.0
2009-09-24 11:00:00,19.71,19.84,19.59,19.67,332300.0,16.2758,16.3831,16.1767,16.2427,332300.0
2009-09-24 11:10:00,19.68,19.9,19.68,19.84,259600.0,16.251,16.4327,16.251,16.3831,259600.0
2009-09-24 11:20:00,19.82,19.82,19.61,19.67,232700.0,16.3666,16.3666,16.1932,16.2427,232700.0
2009-09-24 11:30:00,19.68,19.69,19.41,19.57,432400.0,16.251,16.2593,16.0281,16.1602,432400.0
2009-09-24 11:40:00,19.57,19.63,19.54,19.55,161700.0,16.1602,16.2097,16.1354,16.1437,161700.0
2009-09-24 11:50:00,19.54,19.56,19.33,19.48,338200.0,16.1354,16.1519,15.962,16.0859,338200.0
2009-09-24 12:00:00,19.47,19.49,19.33,19.4,289500.0,16.0776,16.0941,15.962,16.0198,289500.0
2009-09-24 12:10:00,19.4,19.44,19.33,19.4,252300.0,16.0198,16.0528,15.962,16.0198,252300.0
2009-09-24 12:20:00,19.4,19.51,19.39,19.46,200700.0,16.0198,16.1106,16.0115,16.0693,200700.0
2009-09-24 12:30:00,19.46,19.46,19.36,19.36,204900.0,16.0693,16.0693,15.9868,15.9868,204900.0
2009-09-24 12:40:00,19.36,19.41,19.3,19.38,198800.0,15.9868,16.0281,15.9372,16.0033,198800.0
2009-09-24 12:50:00,19.38,19.4,19.13,19.27,630900.0,16.0033,16.0198,15.7968,15.9124,630900.0
2009-09-24 13:00:00,19.26,19.3,19.21,19.25,338600.0,15.9042,15.9372,15.8629,15.8959,338600.0
2009-09-24 13:10:00,19.26,19.32,19.24,19.3,303700.0,15.9042,15.9537,15.8877,15.9372,303700.0
2009-09-24 13:20:00,19.29,19.35,19.28,19.31,196700.0,15.929,15.9785,15.9207,15.9455,196700.0
2009-09-24 13:30:00,19.31,19.31,19.23,19.26,148300.0,15.9455,15.9455,15.8794,15.9042,148300.0
2009-09-24 13:40:00,19.26,19.26,19.21,19.26,196200.0,15.9042,15.9042,15.8629,15.9042,196200.0
2009-09-24 13:50:00,19.26,19.35,19.21,19.29,289200.0,15.9042,15.9785,15.8629,15.929,289200.0
2009-09-24 14:00:00,19.3,19.43,19.29,19.33,460800.0,15.9372,16.0446,15.929,15.962,460800.0
2009-09-24 14:10:00,19.32,19.36,19.31,19.36,220400.0,15.9537,15.9868,15.9455,15.9868,220400.0
2009-09-24 14:20:00,19.35,19.39,19.33,19.37,177200.0,15.9785,16.0115,15.962,15.995,177200.0
2009-09-24 14:30:00,19.36,19.4,19.36,19.36,170800.0,15.9868,16.0198,15.9868,15.9868,170800.0
2009-09-24 14:40:00,19.36,19.4,19.33,19.4,230600.0,15.9868,16.0198,15.962,16.0198,230600.0
2009-09-24 14:50:00,19.4,19.52,19.37,19.51,374700.0,16.0198,16.1189,15.995,16.1106,374700.0
2009-09-24 15:00:00,19.51,19.54,19.47,19.54,248400.0,16.1106,16.1354,16.0776,16.1354,248400.0
2009-09-24 15:10:00,19.54,19.77,19.52,19.65,609900.0,16.1354,16.3253,16.1189,16.2262,609900.0
2009-09-24 15:20:00,19.66,19.78,19.65,19.68,465500.0,16.2345,16.3336,16.2262,16.251,465500.0
2009-09-24 15:30:00,19.69,19.7,19.6,19.67,417900.0,16.2593,16.2675,16.1849,16.2427,417900.0
2009-09-24 15:40:00,19.67,19.75,19.63,19.65,723900.0,16.2427,16.3088,16.2097,16.2262,723900.0
2009-09-24 15:50:00,19.65,19.71,19.58,19.58,749100.0,16.2262,16.2758,16.1684,16.1684,749100.0
2009-09-25 09:30:00,19.55,19.62,19.3,19.32,450400.0,16.1437,16.2015,15.9372,15.9537,450400.0
2009-09-25 09:40:00,19.31,19.54,19.3,19.44,249700.0,15.9455,16.1354,15.9372,16.0528,249700.0
2009-09-25 09:50:00,19.44,19.54,19.43,19.47,326300.0,16.0528,16.1354,16.0446,16.0776,326300.0
2009-09-25 10:00:00,19.46,19.47,19.25,19.35,697200.0,16.0693,16.0776,15.8959,15.9785,697200.0
2009-09-25 10:10:00,19.35,19.36,19.25,19.34,253000.0,15.9785,15.9868,15.8959,15.9702,253000.0
2009-09-25 10:20:00,19.34,19.38,19.32,19.36,141700.0,15.9702,16.0033,15.9537,15.9868,141700.0
2009-09-25 10:30:00,19.36,19.47,19.34,19.35,156600.0,15.9868,16.0776,15.9702,15.9785,156600.0
2009-09-25 10:40:00,19.35,19.37,19.33,19.35,147200.0,15.9785,15.995,15.962,15.9785,147200.0
2009-09-25 10:50:00,19.34,19.4,19.34,19.37,275900.0,15.9702,16.0198,15.9702,15.995,275900.0
2009-09-25 11:00:00,19.38,19.39,19.33,19.35,360400.0,16.0033,16.0115,15.962,15.9785,360400.0
2009-09-25 11:10:00,19.34,19.35,19.3,19.31,334100.0,15.9702,15.9785,15.9372,15.9455,334100.0
2009-09-25 11:20:00,19.31,19.39,19.3,19.36,304300.0,15.9455,16.0115,15.9372,15.9868,304300.0
2009-09-25 11:30:00,19.36,19.44,19.34,19.4,161100.0,15.9868,16.0528,15.9702,16.0198,161100.0
2009-09-25 11:40:00,19.39,19.41,19.35,19.35,247300.0,16.0115,16.0281,15.9785,15.9785,247300.0
2009-09-25 11:50:00,19.35,19.4,19.3,19.39,402700.0,15.9785,16.0198,15.9372,16.0115,402700.0
2009-09-25 12:00:00,19.39,19.4,19.3,19.36,310000.0,16.0115,16.0198,15.9372,15.9868,310000.0
2009-09-25 12:10:00,19.36,19.37,19.33,19.35,405000.0,15.9868,15.995,15.962,15.9785,405000.0
2009-09-25 12:20:00,19.35,19.37,19.33,19.35,367200.0,15.9785,15.995,15.962,15.9785,367200.0
2009-09-25 12:30:00,19.35,19.37,19.2,19.24,1038500.0,15.9785,15.995,15.8546,15.8877,1038500.0
2009-09-25 12:40:00,19.24,19.28,19.14,19.14,739700.0,15.8877,15.9207,15.8051,15.8051,739700.0
2009-09-25 12:50:00,19.15,19.19,19.02,19.02,222200.0,15.8134,15.8464,15.706,15.706,222200.0
2009-09-25 13:00:00,19.02,19.02,18.75,18.85,569400.0,15.706,15.706,15.483,15.5656,569400.0
2009-09-25 13:10:00,18.86,18.86,18.61,18.73,577800.0,15.5739,15.5739,15.3674,15.4665,577800.0
2009-09-25 13:20:00,18.73,18.92,18.66,18.87,556600.0,15.4665,15.6234,15.4087,15.5821,556600.0
2009-09-25 13:30:00,18.87,18.88,18.67,18.75,261500.0,15.5821,15.5904,15.417,15.483,261500.0
2009-09-25 13:40:00,18.74,18.81,18.7,18.8,173600.0,15.4748,15.5326,15.4418,15.5243,173600.0
2009-09-25 13:50:00,18.8,18.92,18.78,18.91,296700.0,15.5243,15.6234,15.5078,15.6152,296700.0
2009-09-25 14:00:00,18.91,18.94,18.78,18.78,232400.0,15.6152,15.6399,15.5078,15.5078,232400.0
2009-09-25 14:10:00,18.78,18.81,18.7,18.71,145800.0,15.5078,15.5326,15.4418,15.45,145800.0
2009-09-25 14:20:00,18.71,18.75,18.67,18.72,130500.0,15.45,15.483,15.417,15.4583,130500.0
2009-09-25 14:30:00,18.72,18.77,18.64,18.67,205100.0,15.4583,15.4996,15.3922,15.417,205100.0
2009-09-25 14:40:00,18.67,18.68,18.5,18.57,426400.0,15.417,15.4252,15.2766,15.3344,426400.0
2009-09-25 14:50:00,18.56,18.72,18.54,18.68,192300.0,15.3262,15.4583,15.3096,15.4252,192300.0
2009-09-25 15:00:00,18.68,18.72,18.67,18.68,255900.0,15.4252,15.4583,15.417,15.4252,255900.0
2009-09-25 15:10:00,18.69,18.7,18.64,18.68,309400.0,15.4335,15.4418,15.3922,15.4252,309400.0
2009-09-25 15:20:00,18.68,18.84,18.68,18.79,320800.0,15.4252,15.5574,15.4252,15.5161,320800.0
2009-09-25 15:30:00,18.78,18.93,18.72,18.88,613300.0,15.5078,15.6317,15.4583,15.5904,613300.0
2009-09-25 15:40:00,18.88,18.92,18.79,18.88,576700.0,15.5904,15.6234,15.5161,15.5904,576700.0
2009-09-25 15:50:00,18.88,18.97,18.81,18.84,1097000.0,15.5904,15.6647,15.5326,15.5574,1097000.0
2009-09-28 09:30:00,18.88,18.96,18.58,18.79,238600.0,15.5904,15.6565,15.3427,15.5161,238600.0
2009-09-28 09:40:00,18.78,19.0,18.73,18.95,335800.0,15.5078,15.6895,15.4665,15.6482,335800.0
2009-09-28 09:50:00,18.96,19.0,18.91,18.97,396200.0,15.6565,15.6895,15.6152,15.6647,396200.0
2009-09-28 10:00:00,18.98,19.01,18.92,18.99,344700.0,15.673,15.6977,15.6234,15.6812,344700.0
2009-09-28 10:10:00,18.99,19.01,18.92,18.99,276800.0,15.6812,15.6977,15.6234,15.6812,276800.0
2009-09-28 10:20:00,18.99,19.08,18.93,18.97,359500.0,15.6812,15.7555,15.6317,15.6647,359500.0
2009-09-28 10:30:00,18.96,19.02,18.84,18.85,255200.0,15.6565,15.706,15.5574,15.5656,255200.0
2009-09-28 10:40:00,18.86,18.92,18.85,18.91,114300.0,15.5739,15.6234,15.5656,15.6152,114300.0
2009-09-28 10:50:00,18.9,18.98,18.85,18.89,258100.0,15.6069,15.673,15.5656,15.5987,258100.0
2009-09-28 11:00:00,18.89,18.95,18.87,18.94,229800.0,15.5987,15.6482,15.5821,15.6399,229800.0
2009-09-28 11:10:00,18.94,18.96,18.85,18.95,244000.0,15.6399,15.6565,15.5656,15.6482,244000.0
2009-09-28 11:20:00,18.94,19.03,18.84,18.86,308100.0,15.6399,15.7143,15.5574,15.5739,308100.0
2009-09-28 11:30:00,18.85,18.92,18.76,18.92,254700.0,15.5656,15.6234,15.4913,15.6234,254700.0
2009-09-28 11:40:00,18.92,18.93,18.82,18.86,232500.0,15.6234,15.6317,15.5409,15.5739,232500.0
2009-09-28 11:50:00,18.86,19.04,18.86,19.03,171700.0,15.5739,15.7225,15.5739,15.7143,171700.0
2009-09-28 12:00:00,19.03,19.13,19.03,19.05,285000.0,15.7143,15.7968,15.7143,15.7308,285000.0
2009-09-28 12:10:00,19.06,19.09,19.03,19.04,73700.0,15.739,15.7638,15.7143,15.7225,73700.0
2009-09-28 12:20:00,19.03,19.04,18.92,18.96,143000.0,15.7143,15.7225,15.6234,15.6565,143000.0
2009-09-28 12:30:00,18.95,18.99,18.9,18.98,78400.0,15.6482,15.6812,15.6069,15.673,78400.0
2009-09-28 12:40:00,18.98,18.98,18.9,18.95,135400.0,15.673,15.673,15.6069,15.6482,135400.0
2009-09-28 12:50:00,18.95,18.98,18.92,18.95,127600.0,15.6482,15.673,15.6234,15.6482,127600.0
2009-09-28 13:00:00,18.95,18.96,18.89,18.9,127900.0,15.6482,15.6565,15.5987,15.6069,127900.0
2009-09-28 13:10:00,18.91,18.92,18.84,18.89,116800.0,15.6152,15.6234,15.5574,15.5987,116800.0
2009-09-28 13:20:00,18.89,18.94,18.88,18.93,87900.0,15.5987,15.6399,15.5904,15.6317,87900.0
2009-09-28 13:30:00,18.93,18.96,18.93,18.95,83700.0,15.6317,15.6565,15.6317,15.6482,83700.0
2009-09-28 13:40:00,18.95,18.98,18.94,18.97,115000.0,15.6482,15.673,15.6399,15.6647,115000.0
2009-09-28 13:50:00,18.98,18.98,18.94,18.95,170800.0,15.673,15.673,15.6399,15.6482,170800.0
2009-09-28 14:00:00,18.96,18.99,18.95,18.97,114600.0,15.6565,15.6812,15.6482,15.6647,114600.0
2009-09-28 14:10:00,18.96,18.97,18.95,18.96,134600.0,15.6565,15.6647,15.6482,15.6565,134600.0
2009-09-28 14:20:00,18.96,18.98,18.94,18.96,144300.0,15.6565,15.673,15.6399,15.6565,144300.0
2009-09-28 14:30:00,18.97,18.97,18.93,18.97,90400.0,15.6647,15.6647,15.6317,15.6647,90400.0
2009-09-28 14:40:00,18.96,18.97,18.93,18.94,97900.0,15.6565,15.6647,15.6317,15.6399,97900.0
2009-09-28 14:50:00,18.94,18.95,18.75,18.76,362700.0,15.6399,15.6482,15.483,15.4913,362700.0
2009-09-28 15:00:00,18.75,18.76,18.69,18.7,246800.0,15.483,15.4913,15.4335,15.4418,246800.0
2009-09-28 15:10:00,18.7,18.71,18.62,18.67,236500.0,15.4418,15.45,15.3757,15.417,236500.0
2009-09-28 15:20:00,18.68,18.74,18.68,18.72,175600.0,15.4252,15.4748,15.4252,15.4583,175600.0
2009-09-28 15:30:00,18.73,18.73,18.66,18.72,271900.0,15.4665,15.4665,15.4087,15.4583,271900.0
2009-09-28 15:40:00,18.72,18.74,18.68,18.72,446900.0,15.4583,15.4748,15.4252,15.4583,446900.0
2009-09-28 15:50:00,18.72,18.79,18.71,18.78,468800.0,15.4583,15.5161,15.45,15.5078,468800.0
2009-09-29 09:30:00,18.91,19.17,18.82,19.15,327000.0,15.6152,15.8299,15.5409,15.8134,327000.0
2009-09-29 09:40:00,19.14,19.64,19.1,19.51,762500.0,15.8051,16.218,15.7721,16.1106,762500.0
2009-09-29 09:50:00,19.5,19.62,19.43,19.51,975400.0,16.1024,16.2015,16.0446,16.1106,975400.0
2009-09-29 10:00:00,19.5,19.97,19.44,19.88,1133200.0,16.1024,16.4905,16.0528,16.4162,1133200.0
2009-09-29 10:10:00,19.89,20.37,19.88,20.22,799900.0,16.4244,16.8208,16.4162,16.6969,799900.0
2009-09-29 10:20:00,20.21,20.44,20.11,20.33,364800.0,16.6887,16.8786,16.6061,16.7878,364800.0
2009-09-29 10:30:00,20.33,20.38,20.2,20.37,377900.0,16.7878,16.829,16.6804,16.8208,377900.0
2009-09-29 10:40:00,20.37,20.61,20.29,20.46,687700.0,16.8208,17.019,16.7547,16.8951,687700.0
2009-09-29 10:50:00,20.46,21.18,20.38,21.05,1285700.0,16.8951,17.4897,16.829,17.3823,1285700.0
2009-09-29 11:00:00,21.05,21.69,20.93,21.56,1150500.0,17.3823,17.9108,17.2832,17.8034,1150500.0
2009-09-29 11:10:00,21.56,21.87,21.08,21.08,1888700.0,17.8034,18.0594,17.4071,17.4071,1888700.0
2009-09-29 11:20:00,21.08,21.3,21.01,21.23,870000.0,17.4071,17.5887,17.3493,17.5309,870000.0
2009-09-29 11:30:00,21.23,21.28,20.56,20.59,971000.0,17.5309,17.5722,16.9777,17.0025,971000.0
2009-09-29 11:40:00,20.58,20.7,20.43,20.68,881400.0,16.9942,17.0933,16.8703,17.0768,881400.0
2009-09-29 11:50:00,20.69,20.94,20.59,20.92,431600.0,17.085,17.2915,17.0025,17.275,431600.0
2009-09-29 12:00:00,20.92,21.09,20.9,21.0,363900.0,17.275,17.4153,17.2584,17.341,363900.0
2009-09-29 12:10:00,21.01,21.23,21.0,21.08,407100.0,17.3493,17.5309,17.341,17.4071,407100.0
2009-09-29 12:20:00,21.08,21.12,20.82,20.93,470700.0,17.4071,17.4401,17.1924,17.2832,470700.0
2009-09-29 12:30:00,20.94,21.14,20.93,21.12,182400.0,17.2915,17.4566,17.2832,17.4401,182400.0
2009-09-29 12:40:00,21.12,21.16,20.99,21.06,290200.0,17.4401,17.4731,17.3328,17.3906,290200.0
2009-09-29 12:50:00,21.06,21.19,21.01,21.19,174200.0,17.3906,17.4979,17.3493,17.4979,174200.0
2009-09-29 13:00:00,21.2,21.26,21.0,21.0,374100.0,17.5062,17.5557,17.341,17.341,374100.0
2009-09-29 13:10:00,21.01,21.09,20.94,21.0,326400.0,17.3493,17.4153,17.2915,17.341,326400.0
2009-09-29 13:20:00,20.99,21.09,20.99,21.08,115900.0,17.3328,17.4153,17.3328,17.4071,115900.0
2009-09-29 13:30:00,21.08,21.15,21.03,21.12,143100.0,17.4071,17.4649,17.3658,17.4401,143100.0
2009-09-29 13:40:00,21.13,21.15,21.1,21.11,122800.0,17.4484,17.4649,17.4236,17.4318,122800.0
2009-09-29 13:50:00,21.12,21.28,21.1,21.23,313500.0,17.4401,17.5722,17.4236,17.5309,313500.0
2009-09-29 14:00:00,21.22,21.23,21.0,21.1,351600.0,17.5227,17.5309,17.341,17.4236,351600.0
2009-09-29 14:10:00,21.1,21.11,21.05,21.09,159600.0,17.4236,17.4318,17.3823,17.4153,159600.0
2009-09-29 14:20:00,21.09,21.1,21.05,21.07,270000.0,17.4153,17.4236,17.3823,17.3988,270000.0
2009-09-29 14:30:00,21.08,21.09,20.92,20.93,264800.0,17.4071,17.4153,17.275,17.2832,264800.0
2009-09-29 14:40:00,20.92,20.99,20.87,20.92,182500.0,17.275,17.3328,17.2337,17.275,182500.0
2009-09-29 14:50:00,20.92,21.08,20.92,21.03,238600.0,17.275,17.4071,17.275,17.3658,238600.0
2009-09-29 15:00:00,21.03,21.08,21.0,21.02,191800.0,17.3658,17.4071,17.341,17.3575,191800.0
2009-09-29 15:10:00,21.02,21.03,20.96,20.97,117300.0,17.3575,17.3658,17.308,17.3162,117300.0
2009-09-29 15:20:00,20.98,21.02,20.93,20.94,230500.0,17.3245,17.3575,17.2832,17.2915,230500.0
2009-09-29 15:30:00,20.94,20.95,20.87,20.92,248600.0,17.2915,17.2997,17.2337,17.275,248600.0
2009-09-29 15:40:00,20.92,20.93,20.83,20.83,451200.0,17.275,17.2832,17.2006,17.2006,451200.0
2009-09-29 15:50:00,20.84,20.89,20.75,20.82,1089700.0,17.2089,17.2502,17.1346,17.1924,1089700.0
2009-09-30 09:30:00,20.21,20.44,19.76,19.76,595200.0,16.6887,16.8786,16.3171,16.3171,595200.0
2009-09-30 09:40:00,19.76,19.88,19.12,19.35,767400.0,16.3171,16.4162,15.7886,15.9785,767400.0
2009-09-30 09:50:00,19.34,19.61,19.18,19.19,747600.0,15.9702,16.1932,15.8381,15.8464,747600.0
2009-09-30 10:00:00,19.21,19.6,19.2,19.51,572400.0,15.8629,16.1849,15.8546,16.1106,572400.0
2009-09-30 10:10:00,19.52,19.52,19.43,19.5,267900.0,16.1189,16.1189,16.0446,16.1024,267900.0
2009-09-30 10:20:00,19.49,19.55,19.3,19.3,514600.0,16.0941,16.1437,15.9372,15.9372,514600.0
2009-09-30 10:30:00,19.3,19.42,19.25,19.32,220700.0,15.9372,16.0363,15.8959,15.9537,220700.0
2009-09-30 10:40:00,19.32,19.32,19.06,19.27,534800.0,15.9537,15.9537,15.739,15.9124,534800.0
2009-09-30 10:50:00,19.27,19.39,19.26,19.27,177800.0,15.9124,16.0115,15.9042,15.9124,177800.0
2009-09-30 11:00:00,19.27,19.53,19.2,19.53,460600.0,15.9124,16.1271,15.8546,16.1271,460600.0
2009-09-30 11:10:00,19.52,19.69,19.37,19.52,585100.0,16.1189,16.2593,15.995,16.1189,585100.0
2009-09-30 11:20:00,19.51,19.53,19.42,19.44,229000.0,16.1106,16.1271,16.0363,16.0528,229000.0
2009-09-30 11:30:00,19.44,19.67,19.39,19.6,349800.0,16.0528,16.2427,16.0115,16.1849,349800.0
2009-09-30 11:40:00,19.59,19.84,19.58,19.82,494200.0,16.1767,16.3831,16.1684,16.3666,494200.0
2009-09-30 11:50:00,19.82,20.39,19.81,20.3,664200.0,16.3666,16.8373,16.3584,16.763,664200.0
2009-09-30 12:00:00,20.3,20.43,20.03,20.05,385800.0,16.763,16.8703,16.54,16.5565,385800.0
2009-09-30 12:10:00,20.03,20.19,19.99,20.07,249200.0,16.54,16.6721,16.507,16.5731,249200.0
2009-09-30 12:20:00,20.07,20.23,20.02,20.14,113600.0,16.5731,16.7052,16.5318,16.6309,113600.0
2009-09-30 12:30:00,20.15,20.28,20.12,20.13,148700.0,16.6391,16.7465,16.6143,16.6226,148700.0
2009-09-30 12:40:00,20.12,20.23,20.1,20.21,147000.0,16.6143,16.7052,16.5978,16.6887,147000.0
2009-09-30 12:50:00,20.21,20.42,20.21,20.3,323100.0,16.6887,16.8621,16.6887,16.763,323100.0
2009-09-30 13:00:00,20.31,20.49,20.31,20.4,312900.0,16.7712,16.9199,16.7712,16.8456,312900.0
2009-09-30 13:10:00,20.4,20.47,20.39,20.46,208800.0,16.8456,16.9034,16.8373,16.8951,208800.0
2009-09-30 13:20:00,20.46,20.48,20.34,20.37,283200.0,16.8951,16.9116,16.796,16.8208,283200.0
2009-09-30 13:30:00,20.37,20.38,20.3,20.3,256900.0,16.8208,16.829,16.763,16.763,256900.0
2009-09-30 13:40:00,20.3,20.34,20.16,20.19,273300.0,16.763,16.796,16.6474,16.6721,273300.0
2009-09-30 13:50:00,20.2,20.2,20.13,20.15,155000.0,16.6804,16.6804,16.6226,16.6391,155000.0
2009-09-30 14:00:00,20.15,20.15,20.01,20.05,228100.0,16.6391,16.6391,16.5235,16.5565,228100.0
2009-09-30 14:10:00,20.04,20.09,19.99,20.04,210300.0,16.5483,16.5896,16.507,16.5483,210300.0
2009-09-30 14:20:00,20.04,20.21,20.04,20.2,170800.0,16.5483,16.6887,16.5483,16.6804,170800.0
2009-09-30 14:30:00,20.19,20.41,20.14,20.36,339800.0,16.6721,16.8538,16.6309,16.8125,339800.0
2009-09-30 14:40:00,20.35,20.44,20.35,20.37,176900.0,16.8043,16.8786,16.8043,16.8208,176900.0
2009-09-30 14:50:00,20.36,20.44,20.35,20.37,229100.0,16.8125,16.8786,16.8043,16.8208,229100.0
2009-09-30 15:00:00,20.37,20.4,20.25,20.31,439900.0,16.8208,16.8456,16.7217,16.7712,439900.0
2009-09-30 15:10:00,20.31,20.33,20.2,20.22,293000.0,16.7712,16.7878,16.6804,16.6969,293000.0
2009-09-30 15:20:00,20.22,20.38,20.19,20.27,321600.0,16.6969,16.829,16.6721,16.7382,321600.0
2009-09-30 15:30:00,20.27,20.38,20.23,20.36,278900.0,16.7382,16.829,16.7052,16.8125,278900.0
2009-09-30 15:40:00,20.37,20.47,20.34,20.47,535700.0,16.8208,16.9034,16.796,16.9034,535700.0
2009-09-30 15:50:00,20.47,20.56,20.39,20.41,1093600.0,16.9034,16.9777,16.8373,16.8538,1093600.0
2009-10-01 09:30:00,20.46,20.57,19.94,20.08,329600.0,16.8951,16.9859,16.4657,16.5813,329600.0
2009-10-01 09:40:00,20.08,20.23,19.9,20.2,346300.0,16.5813,16.7052,16.4327,16.6804,346300.0
2009-10-01 09:50:00,20.22,20.34,20.11,20.17,318900.0,16.6969,16.796,16.6061,16.6556,318900.0
2009-10-01 10:00:00,20.18,20.26,19.98,20.02,414200.0,16.6639,16.7299,16.4987,16.5318,414200.0
2009-10-01 10:10:00,20.02,20.1,19.93,20.05,208400.0,16.5318,16.5978,16.4574,16.5565,208400.0
2009-10-01 10:20:00,20.05,20.14,19.96,20.1,190800.0,16.5565,16.6309,16.4822,16.5978,190800.0
2009-10-01 10:30:00,20.1,20.17,20.04,20.04,157400.0,16.5978,16.6556,16.5483,16.5483,157400.0
2009-10-01 10:40:00,20.04,20.06,19.98,19.99,150900.0,16.5483,16.5648,16.4987,16.507,150900.0
2009-10-01 10:50:00,19.99,20.14,19.95,20.12,160700.0,16.507,16.6309,16.474,16.6143,160700.0
2009-10-01 11:00:00,20.11,20.19,19.98,19.99,214800.0,16.6061,16.6721,16.4987,16.507,214800.0
2009-10-01 11:10:00,19.99,20.03,19.93,19.95,178500.0,16.507,16.54,16.4574,16.474,178500.0
2009-10-01 11:20:00,19.94,19.95,19.8,19.85,257900.0,16.4657,16.474,16.3501,16.3914,257900.0
2009-10-01 11:30:00,19.85,19.87,19.8,19.8,121400.0,16.3914,16.4079,16.3501,16.3501,121400.0
2009-10-01 11:40:00,19.8,19.97,19.8,19.9,209300.0,16.3501,16.4905,16.3501,16.4327,209300.0
2009-10-01 11:50:00,19.91,19.97,19.85,19.89,90400.0,16.4409,16.4905,16.3914,16.4244,90400.0
2009-10-01 12:00:00,19.9,20.11,19.88,20.09,293900.0,16.4327,16.6061,16.4162,16.5896,293900.0
2009-10-01 12:10:00,20.09,20.15,20.0,20.09,243700.0,16.5896,16.6391,16.5153,16.5896,243700.0
2009-10-01 12:20:00,20.1,20.25,20.07,20.12,262000.0,16.5978,16.7217,16.5731,16.6143,262000.0
2009-10-01 12:30:00,20.12,20.15,20.08,20.09,84400.0,16.6143,16.6391,16.5813,16.5896,84400.0
2009-10-01 12:40:00,20.08,20.09,19.98,19.99,61700.0,16.5813,16.5896,16.4987,16.507,61700.0
2009-10-01 12:50:00,19.99,20.01,19.94,19.98,166600.0,16.507,16.5235,16.4657,16.4987,166600.0
2009-10-01 13:00:00,19.98,20.01,19.98,19.99,64000.0,16.4987,16.5235,16.4987,16.507,64000.0
2009-10-01 13:10:00,19.98,20.01,19.94,19.94,61400.0,16.4987,16.5235,16.4657,16.4657,61400.0
2009-10-01 13:20:00,19.93,19.96,19.89,19.95,106900.0,16.4574,16.4822,16.4244,16.474,106900.0
2009-10-01 13:30:00,19.95,20.0,19.94,20.0,96400.0,16.474,16.5153,16.4657,16.5153,96400.0
2009-10-01 13:40:00,20.0,20.15,20.0,20.09,221500.0,16.5153,16.6391,16.5153,16.5896,221500.0
2009-10-01 13:50:00,20.08,20.12,20.02,20.03,149900.0,16.5813,16.6143,16.5318,16.54,149900.0
2009-10-01 14:00:00,20.02,20.09,20.0,20.08,116100.0,16.5318,16.5896,16.5153,16.5813,116100.0
2009-10-01 14:10:00,20.08,20.15,20.07,20.14,169500.0,16.5813,16.6391,16.5731,16.6309,169500.0
2009-10-01 14:20:00,20.14,20.15,20.06,20.09,98900.0,16.6309,16.6391,16.5648,16.5896,98900.0
2009-10-01 14:30:00,20.09,20.25,20.09,20.21,270900.0,16.5896,16.7217,16.5896,16.6887,270900.0
2009-10-01 14:40:00,20.21,20.4,20.16,20.27,501500.0,16.6887,16.8456,16.6474,16.7382,501500.0
2009-10-01 14:50:00,20.27,20.35,20.26,20.27,207800.0,16.7382,16.8043,16.7299,16.7382,207800.0
2009-10-01 15:00:00,20.27,20.28,20.17,20.19,271100.0,16.7382,16.7465,16.6556,16.6721,271100.0
2009-10-01 15:10:00,20.2,20.41,20.19,20.41,516300.0,16.6804,16.8538,16.6721,16.8538,516300.0
2009-10-01 15:20:00,20.41,20.47,20.32,20.44,515100.0,16.8538,16.9034,16.7795,16.8786,515100.0
2009-10-01 15:30:00,20.43,20.58,20.43,20.5,555900.0,16.8703,16.9942,16.8703,16.9281,555900.0
2009-10-01 15:40:00,20.51,20.57,20.35,20.48,635300.0,16.9364,16.9859,16.8043,16.9116,635300.0
2009-10-01 15:50:00,20.48,20.49,20.36,20.36,981600.0,16.9116,16.9199,16.8125,16.8125,981600.0
2009-10-02 09:30:00,20.04,20.33,20.0,20.06,206100.0,16.5483,16.7878,16.5153,16.5648,206100.0
2009-10-02 09:40:00,20.06,20.15,19.93,20.0,224900.0,16.5648,16.6391,16.4574,16.5153,224900.0
2009-10-02 09:50:00,20.02,20.04,19.5,19.52,496200.0,16.5318,16.5483,16.1024,16.1189,496200.0
2009-10-02 10:00:00,19.52,19.72,19.44,19.58,395200.0,16.1189,16.284,16.0528,16.1684,395200.0
2009-10-02 10:10:00,19.58,19.72,19.55,19.58,321900.0,16.1684,16.284,16.1437,16.1684,321900.0
2009-10-02 10:20:00,19.59,19.91,19.57,19.91,423900.0,16.1767,16.4409,16.1602,16.4409,423900.0
2009-10-02 10:30:00,19.9,20.1,19.78,19.96,665100.0,16.4327,16.5978,16.3336,16.4822,665100.0
2009-10-02 10:40:00,19.97,20.01,19.83,19.84,289400.0,16.4905,16.5235,16.3749,16.3831,289400.0
2009-10-02 10:50:00,19.83,19.94,19.81,19.84,278400.0,16.3749,16.4657,16.3584,16.3831,278400.0
2009-10-02 11:00:00,19.84,19.95,19.8,19.8,150500.0,16.3831,16.474,16.3501,16.3501,150500.0
2009-10-02 11:10:00,19.8,19.88,19.8,19.83,226200.0,16.3501,16.4162,16.3501,16.3749,226200.0
2009-10-02 11:20:00,19.83,19.95,19.83,19.85,175900.0,16.3749,16.474,16.3749,16.3914,175900.0
2009-10-02 11:30:00,19.86,19.96,19.79,19.8,161500.0,16.3996,16.4822,16.3418,16.3501,161500.0
2009-10-02 11:40:00,19.79,19.85,19.74,19.85,138200.0,16.3418,16.3914,16.3006,16.3914,138200.0
2009-10-02 11:50:00,19.85,19.93,19.85,19.92,128500.0,16.3914,16.4574,16.3914,16.4492,128500.0
2009-10-02 12:00:00,19.93,20.0,19.9,19.96,157600.0,16.4574,16.5153,16.4327,16.4822,157600.0
2009-10-02 12:10:00,19.96,20.09,19.95,20.05,162600.0,16.4822,16.5896,16.474,16.5565,162600.0
2009-10-02 12:20:00,20.05,20.24,20.04,20.17,279800.0,16.5565,16.7134,16.5483,16.6556,279800.0
2009-10-02 12:30:00,20.17,20.17,20.05,20.06,89400.0,16.6556,16.6556,16.5565,16.5648,89400.0
2009-10-02 12:40:00,20.06,20.11,19.97,20.01,97600.0,16.5648,16.6061,16.4905,16.5235,97600.0
2009-10-02 12:50:00,20.0,20.05,19.96,20.05,114400.0,16.5153,16.5565,16.4822,16.5565,114400.0
2009-10-02 13:00:00,20.04,20.07,19.98,19.99,80900.0,16.5483,16.5731,16.4987,16.507,80900.0
2009-10-02 13:10:00,19.99,20.05,19.97,20.01,89300.0,16.507,16.5565,16.4905,16.5235,89300.0
2009-10-02 13:20:00,20.01,20.04,20.0,20.0,79100.0,16.5235,16.5483,16.5153,16.5153,79100.0
2009-10-02 13:30:00,20.01,20.02,19.93,19.94,96900.0,16.5235,16.5318,16.4574,16.4657,96900.0
2009-10-02 13:40:00,19.95,20.02,19.92,20.01,113800.0,16.474,16.5318,16.4492,16.5235,113800.0
2009-10-02 13:50:00,20.01,20.1,19.99,20.04,108200.0,16.5235,16.5978,16.507,16.5483,108200.0
2009-10-02 14:00:00,20.04,20.05,19.98,19.99,145700.0,16.5483,16.5565,16.4987,16.507,145700.0
2009-10-02 14:10:00,19.99,20.08,19.99,20.08,110700.0,16.507,16.5813,16.507,16.5813,110700.0
2009-10-02 14:20:00,20.08,20.08,20.0,20.02,101800.0,16.5813,16.5813,16.5153,16.5318,101800.0
2009-10-02 14:30:00,20.02,20.06,19.99,20.0,87400.0,16.5318,16.5648,16.507,16.5153,87400.0
2009-10-02 14:40:00,20.0,20.0,19.96,19.97,105100.0,16.5153,16.5153,16.4822,16.4905,105100.0
2009-10-02 14:50:00,19.97,20.03,19.9,19.95,149500.0,16.4905,16.54,16.4327,16.474,149500.0
2009-10-02 15:00:00,19.94,19.95,19.85,19.87,154800.0,16.4657,16.474,16.3914,16.4079,154800.0
2009-10-02 15:10:00,19.86,19.87,19.77,19.78,158200.0,16.3996,16.4079,16.3253,16.3336,158200.0
2009-10-02 15:20:00,19.78,19.83,19.72,19.72,154300.0,16.3336,16.3749,16.284,16.284,154300.0
2009-10-02 15:30:00,19.73,19.86,19.72,19.72,246600.0,16.2923,16.3996,16.284,16.284,246600.0
2009-10-02 15:40:00,19.72,19.73,19.62,19.63,254700.0,16.284,16.2923,16.2015,16.2097,254700.0
2009-10-02 15:50:00,19.62,19.68,19.56,19.61,572100.0,16.2015,16.251,16.1519,16.1932,572100.0
2009-10-05 09:30:00,19.8,19.85,19.61,19.77,109600.0,16.3501,16.3914,16.1932,16.3253,109600.0
2009-10-05 09:40:00,19.79,19.99,19.77,19.96,108700.0,16.3418,16.507,16.3253,16.4822,108700.0
2009-10-05 09:50:00,19.95,20.11,19.93,20.01,167900.0,16.474,16.6061,16.4574,16.5235,167900.0
2009-10-05 10:00:00,20.03,20.14,19.78,19.82,178900.0,16.54,16.6309,16.3336,16.3666,178900.0
2009-10-05 10:10:00,19.83,19.89,19.73,19.78,95600.0,16.3749,16.4244,16.2923,16.3336,95600.0
2009-10-05 10:20:00,19.78,19.81,19.7,19.8,111200.0,16.3336,16.3584,16.2675,16.3501,111200.0
2009-10-05 10:30:00,19.81,19.87,19.7,19.87,68000.0,16.3584,16.4079,16.2675,16.4079,68000.0
2009-10-05 10:40:00,19.87,19.87,19.79,19.8,57000.0,16.4079,16.4079,16.3418,16.3501,57000.0
2009-10-05 10:50:00,19.8,19.87,19.75,19.83,136500.0,16.3501,16.4079,16.3088,16.3749,136500.0
2009-10-05 11:00:00,19.83,19.9,19.82,19.87,108500.0,16.3749,16.4327,16.3666,16.4079,108500.0
2009-10-05 11:10:00,19.87,19.87,19.81,19.86,97800.0,16.4079,16.4079,16.3584,16.3996,97800.0
2009-10-05 11:20:00,19.86,19.92,19.78,19.9,115800.0,16.3996,16.4492,16.3336,16.4327,115800.0
2009-10-05 11:30:00,19.89,19.96,19.86,19.88,90400.0,16.4244,16.4822,16.3996,16.4162,90400.0
2009-10-05 11:40:00,19.88,19.93,19.83,19.93,72100.0,16.4162,16.4574,16.3749,16.4574,72100.0
2009-10-05 11:50:00,19.93,19.93,19.87,19.91,71900.0,16.4574,16.4574,16.4079,16.4409,71900.0
2009-10-05 12:00:00,19.92,19.94,19.87,19.88,45600.0,16.4492,16.4657,16.4079,16.4162,45600.0
2009-10-05 12:10:00,19.88,19.92,19.85,19.86,46600.0,16.4162,16.4492,16.3914,16.3996,46600.0
2009-10-05 12:20:00,19.86,19.92,19.84,19.85,72200.0,16.3996,16.4492,16.3831,16.3914,72200.0
2009-10-05 12:30:00,19.86,19.94,19.85,19.91,73600.0,16.3996,16.4657,16.3914,16.4409,73600.0
2009-10-05 12:40:00,19.91,19.94,19.87,19.89,71000.0,16.4409,16.4657,16.4079,16.4244,71000.0
2009-10-05 12:50:00,19.89,19.9,19.83,19.87,37200.0,16.4244,16.4327,16.3749,16.4079,37200.0
2009-10-05 13:00:00,19.87,19.91,19.86,19.87,26900.0,16.4079,16.4409,16.3996,16.4079,26900.0
2009-10-05 13:10:00,19.86,19.88,19.84,19.84,30600.0,16.3996,16.4162,16.3831,16.3831,30600.0
2009-10-05 13:20:00,19.85,19.86,19.82,19.84,18400.0,16.3914,16.3996,16.3666,16.3831,18400.0
2009-10-05 13:30:00,19.83,19.84,19.78,19.78,33400.0,16.3749,16.3831,16.3336,16.3336,33400.0
2009-10-05 13:40:00,19.78,19.83,19.76,19.82,90000.0,16.3336,16.3749,16.3171,16.3666,90000.0
2009-10-05 13:50:00,19.83,19.84,19.82,19.83,35500.0,16.3749,16.3831,16.3666,16.3749,35500.0
2009-10-05 14:00:00,19.84,19.84,19.81,19.81,58100.0,16.3831,16.3831,16.3584,16.3584,58100.0
2009-10-05 14:10:00,19.81,19.89,19.81,19.89,79200.0,16.3584,16.4244,16.3584,16.4244,79200.0
2009-10-05 14:20:00,19.89,19.99,19.86,19.95,322000.0,16.4244,16.507,16.3996,16.474,322000.0
2009-10-05 14:30:00,19.96,20.04,19.95,20.0,337000.0,16.4822,16.5483,16.474,16.5153,337000.0
2009-10-05 14:40:00,20.01,20.03,19.98,20.0,132600.0,16.5235,16.54,16.4987,16.5153,132600.0
2009-10-05 14:50:00,20.0,20.05,19.98,19.98,172700.0,16.5153,16.5565,16.4987,16.4987,172700.0
2009-10-05 15:00:00,19.99,20.06,19.97,20.04,155500.0,16.507,16.5648,16.4905,16.5483,155500.0
2009-10-05 15:10:00,20.04,20.06,20.0,20.03,98200.0,16.5483,16.5648,16.5153,16.54,98200.0
2009-10-05 15:20:00,20.02,20.05,20.0,20.05,121200.0,16.5318,16.5565,16.5153,16.5565,121200.0
2009-10-05 15:30:00,20.05,20.05,20.0,20.01,171700.0,16.5565,16.5565,16.5153,16.5235,171700.0
2009-10-05 15:40:00,20.0,20.03,19.94,19.97,304600.0,16.5153,16.54,16.4657,16.4905,304600.0
2009-10-05 15:50:00,19.97,20.01,19.95,20.01,608900.0,16.4905,16.5235,16.474,16.5235,608900.0
2009-10-06 09:30:00,20.3,20.44,20.1,20.4,106300.0,16.763,16.8786,16.5978,16.8456,106300.0
2009-10-06 09:40:00,20.4,20.49,20.36,20.4,113700.0,16.8456,16.9199,16.8125,16.8456,113700.0
2009-10-06 09:50:00,20.4,20.57,20.4,20.56,111700.0,16.8456,16.9859,16.8456,16.9777,111700.0
2009-10-06 10:00:00,20.58,20.71,20.53,20.58,161400.0,16.9942,17.1015,16.9529,16.9942,161400.0
2009-10-06 10:10:00,20.58,20.68,20.57,20.58,103100.0,16.9942,17.0768,16.9859,16.9942,103100.0
2009-10-06 10:20:00,20.58,20.67,20.56,20.57,110900.0,16.9942,17.0685,16.9777,16.9859,110900.0
2009-10-06 10:30:00,20.56,20.64,20.56,20.63,55600.0,16.9777,17.0437,16.9777,17.0355,55600.0
2009-10-06 10:40:00,20.64,20.79,20.63,20.77,158400.0,17.0437,17.1676,17.0355,17.1511,158400.0
2009-10-06 10:50:00,20.78,20.8,20.71,20.77,126900.0,17.1593,17.1759,17.1015,17.1511,126900.0
2009-10-06 11:00:00,20.77,20.81,20.66,20.8,145000.0,17.1511,17.1841,17.0603,17.1759,145000.0
2009-10-06 11:10:00,20.8,20.85,20.72,20.74,123600.0,17.1759,17.2171,17.1098,17.1263,123600.0
2009-10-06 11:20:00,20.74,20.77,20.59,20.71,109200.0,17.1263,17.1511,17.0025,17.1015,109200.0
2009-10-06 11:30:00,20.71,20.75,20.66,20.69,51300.0,17.1015,17.1346,17.0603,17.085,51300.0
2009-10-06 11:40:00,20.69,20.75,20.66,20.71,38700.0,17.085,17.1346,17.0603,17.1015,38700.0
2009-10-06 11:50:00,20.72,20.72,20.63,20.66,28000.0,17.1098,17.1098,17.0355,17.0603,28000.0
2009-10-06 12:00:00,20.66,20.67,20.63,20.67,64100.0,17.0603,17.0685,17.0355,17.0685,64100.0
2009-10-06 12:10:00,20.67,20.67,20.65,20.67,42700.0,17.0685,17.0685,17.052,17.0685,42700.0
2009-10-06 12:20:00,20.67,20.68,20.58,20.61,78500.0,17.0685,17.0768,16.9942,17.019,78500.0
2009-10-06 12:30:00,20.6,20.68,20.59,20.68,40300.0,17.0107,17.0768,17.0025,17.0768,40300.0
2009-10-06 12:40:00,20.68,20.68,20.57,20.57,38900.0,17.0768,17.0768,16.9859,16.9859,38900.0
2009-10-06 12:50:00,20.57,20.58,20.52,20.55,52000.0,16.9859,16.9942,16.9446,16.9694,52000.0
2009-10-06 13:00:00,20.55,20.55,20.43,20.47,87900.0,16.9694,16.9694,16.8703,16.9034,87900.0
2009-10-06 13:10:00,20.48,20.56,20.42,20.54,60600.0,16.9116,16.9777,16.8621,16.9612,60600.0
2009-10-06 13:20:00,20.54,20.55,20.47,20.49,50100.0,16.9612,16.9694,16.9034,16.9199,50100.0
2009-10-06 13:30:00,20.48,20.59,20.45,20.56,126500.0,16.9116,17.0025,16.8868,16.9777,126500.0
2009-10-06 13:40:00,20.56,20.57,20.46,20.51,62600.0,16.9777,16.9859,16.8951,16.9364,62600.0
2009-10-06 13:50:00,20.51,20.54,20.44,20.53,67800.0,16.9364,16.9612,16.8786,16.9529,67800.0
2009-10-06 14:00:00,20.53,20.53,20.36,20.46,87100.0,16.9529,16.9529,16.8125,16.8951,87100.0
2009-10-06 14:10:00,20.47,20.53,20.41,20.42,76600.0,16.9034,16.9529,16.8538,16.8621,76600.0
2009-10-06 14:20:00,20.41,20.45,20.34,20.39,55800.0,16.8538,16.8868,16.796,16.8373,55800.0
2009-10-06 14:30:00,20.38,20.46,20.33,20.45,114800.0,16.829,16.8951,16.7878,16.8868,114800.0
2009-10-06 14:40:00,20.45,20.53,20.41,20.53,121200.0,16.8868,16.9529,16.8538,16.9529,121200.0
2009-10-06 14:50:00,20.53,20.57,20.49,20.53,114000.0,16.9529,16.9859,16.9199,16.9529,114000.0
2009-10-06 15:00:00,20.53,20.61,20.5,20.57,118900.0,16.9529,17.019,16.9281,16.9859,118900.0
2009-10-06 15:10:00,20.57,20.68,20.57,20.64,157800.0,16.9859,17.0768,16.9859,17.0437,157800.0
2009-10-06 15:20:00,20.64,20.65,20.59,20.62,149200.0,17.0437,17.052,17.0025,17.0272,149200.0
2009-10-06 15:30:00,20.63,20.67,20.59,20.6,137200.0,17.0355,17.0685,17.0025,17.0107,137200.0
2009-10-06 15:40:00,20.6,20.6,20.49,20.49,182500.0,17.0107,17.0107,16.9199,16.9199,182500.0
2009-10-06 15:50:00,20.5,20.56,20.49,20.55,349800.0,16.9281,16.9777,16.9199,16.9694,349800.0
2009-10-07 09:30:00,20.54,20.7,20.47,20.64,107900.0,16.9612,17.0933,16.9034,17.0437,107900.0
2009-10-07 09:40:00,20.64,20.73,20.62,20.67,157200.0,17.0437,17.1181,17.0272,17.0685,157200.0
2009-10-07 09:50:00,20.68,20.75,20.66,20.72,142200.0,17.0768,17.1346,17.0603,17.1098,142200.0
2009-10-07 10:00:00,20.72,20.73,20.66,20.73,95100.0,17.1098,17.1181,17.0603,17.1181,95100.0
2009-10-07 10:10:00,20.73,20.79,20.72,20.78,71400.0,17.1181,17.1676,17.1098,17.1593,71400.0
2009-10-07 10:20:00,20.78,20.78,20.67,20.7,72400.0,17.1593,17.1593,17.0685,17.0933,72400.0
2009-10-07 10:30:00,20.71,20.73,20.68,20.7,104700.0,17.1015,17.1181,17.0768,17.0933,104700.0
2009-10-07 10:40:00,20.69,20.76,20.69,20.7,81400.0,17.085,17.1428,17.085,17.0933,81400.0
2009-10-07 10:50:00,20.7,20.72,20.68,20.7,33700.0,17.0933,17.1098,17.0768,17.0933,33700.0
2009-10-07 11:00:00,20.7,20.77,20.7,20.75,61500.0,17.0933,17.1511,17.0933,17.1346,61500.0
2009-10-07 11:10:00,20.75,20.76,20.7,20.7,44700.0,17.1346,17.1428,17.0933,17.0933,44700.0
2009-10-07 11:20:00,20.7,20.71,20.7,20.7,16100.0,17.0933,17.1015,17.0933,17.0933,16100.0
2009-10-07 11:30:00,20.7,20.71,20.7,20.7,45400.0,17.0933,17.1015,17.0933,17.0933,45400.0
2009-10-07 11:40:00,20.7,20.73,20.69,20.7,63900.0,17.0933,17.1181,17.085,17.0933,63900.0
2009-10-07 11:50:00,20.7,20.72,20.64,20.65,71200.0,17.0933,17.1098,17.0437,17.052,71200.0
2009-10-07 12:00:00,20.65,20.68,20.65,20.68,44300.0,17.052,17.0768,17.052,17.0768,44300.0
2009-10-07 12:10:00,20.68,20.7,20.65,20.66,35300.0,17.0768,17.0933,17.052,17.0603,35300.0
2009-10-07 12:20:00,20.66,20.74,20.65,20.73,42800.0,17.0603,17.1263,17.052,17.1181,42800.0
2009-10-07 12:30:00,20.73,20.74,20.67,20.69,61700.0,17.1181,17.1263,17.0685,17.085,61700.0
2009-10-07 12:40:00,20.69,20.73,20.68,20.73,21700.0,17.085,17.1181,17.0768,17.1181,21700.0
2009-10-07 12:50:00,20.73,20.8,20.73,20.78,41200.0,17.1181,17.1759,17.1181,17.1593,41200.0
2009-10-07 13:00:00,20.78,20.79,20.65,20.65,86700.0,17.1593,17.1676,17.052,17.052,86700.0
2009-10-07 13:10:00,20.65,20.69,20.65,20.69,42000.0,17.052,17.085,17.052,17.085,42000.0
2009-10-07 13:20:00,20.69,20.71,20.65,20.65,74000.0,17.085,17.1015,17.052,17.052,74000.0
2009-10-07 13:30:00,20.65,20.66,20.65,20.65,15100.0,17.052,17.0603,17.052,17.052,15100.0
2009-10-07 13:40:00,20.65,20.66,20.59,20.6,143300.0,17.052,17.0603,17.0025,17.0107,143300.0
2009-10-07 13:50:00,20.6,20.64,20.6,20.63,59800.0,17.0107,17.0437,17.0107,17.0355,59800.0
2009-10-07 14:00:00,20.63,20.65,20.59,20.62,89600.0,17.0355,17.052,17.0025,17.0272,89600.0
2009-10-07 14:10:00,20.63,20.64,20.58,20.6,59400.0,17.0355,17.0437,16.9942,17.0107,59400.0
2009-10-07 14:20:00,20.6,20.65,20.59,20.62,61600.0,17.0107,17.052,17.0025,17.0272,61600.0
2009-10-07 14:30:00,20.62,20.62,20.6,20.6,20900.0,17.0272,17.0272,17.0107,17.0107,20900.0
2009-10-07 14:40:00,20.61,20.65,20.6,20.64,78400.0,17.019,17.052,17.0107,17.0437,78400.0
2009-10-07 14:50:00,20.63,20.67,20.62,20.64,53700.0,17.0355,17.0685,17.0272,17.0437,53700.0
2009-10-07 15:00:00,20.64,20.67,20.6,20.65,75500.0,17.0437,17.0685,17.0107,17.052,75500.0
2009-10-07 15:10:00,20.65,20.69,20.63,20.69,141100.0,17.052,17.085,17.0355,17.085,141100.0
2009-10-07 15:20:00,20.68,20.68,20.6,20.61,201100.0,17.0768,17.0768,17.0107,17.019,201100.0
2009-10-07 15:30:00,20.61,20.7,20.6,20.7,156900.0,17.019,17.0933,17.0107,17.0933,156900.0
2009-10-07 15:40:00,20.71,20.83,20.68,20.81,358000.0,17.1015,17.2006,17.0768,17.1841,358000.0
2009-10-07 15:50:00,20.81,20.84,20.74,20.82,595000.0,17.1841,17.2089,17.1263,17.1924,595000.0
2009-10-08 09:30:00,21.15,21.15,20.86,21.1,161500.0,17.4649,17.4649,17.2254,17.4236,161500.0
2009-10-08 09:40:00,21.11,21.22,21.03,21.1,94900.0,17.4318,17.5227,17.3658,17.4236,94900.0
2009-10-08 09:50:00,21.1,21.12,21.01,21.05,112500.0,17.4236,17.4401,17.3493,17.3823,112500.0
2009-10-08 10:00:00,21.05,21.1,20.97,21.07,129600.0,17.3823,17.4236,17.3162,17.3988,129600.0
2009-10-08 10:10:00,21.07,21.17,21.07,21.17,62300.0,17.3988,17.4814,17.3988,17.4814,62300.0
2009-10-08 10:20:00,21.17,21.33,21.14,21.26,138700.0,17.4814,17.6135,17.4566,17.5557,138700.0
2009-10-08 10:30:00,21.25,21.34,21.25,21.34,103000.0,17.5475,17.6218,17.5475,17.6218,103000.0
2009-10-08 10:40:00,21.33,21.4,21.22,21.22,134400.0,17.6135,17.6713,17.5227,17.5227,134400.0
2009-10-08 10:50:00,21.23,21.26,21.19,21.2,41400.0,17.5309,17.5557,17.4979,17.5062,41400.0
2009-10-08 11:00:00,21.2,21.24,21.16,21.24,62800.0,17.5062,17.5392,17.4731,17.5392,62800.0
2009-10-08 11:10:00,21.24,21.3,21.17,21.29,68500.0,17.5392,17.5887,17.4814,17.5805,68500.0
2009-10-08 11:20:00,21.3,21.37,21.28,21.35,59600.0,17.5887,17.6465,17.5722,17.63,59600.0
2009-10-08 11:30:00,21.36,21.42,21.31,21.42,71700.0,17.6383,17.6878,17.597,17.6878,71700.0
2009-10-08 11:40:00,21.42,21.5,21.41,21.5,122400.0,17.6878,17.7539,17.6796,17.7539,122400.0
2009-10-08 11:50:00,21.5,21.54,21.47,21.51,76000.0,17.7539,17.7869,17.7291,17.7622,76000.0
2009-10-08 12:00:00,21.5,21.52,21.5,21.52,71300.0,17.7539,17.7704,17.7539,17.7704,71300.0
2009-10-08 12:10:00,21.52,21.6,21.52,21.58,148500.0,17.7704,17.8365,17.7704,17.82,148500.0
2009-10-08 12:20:00,21.59,21.59,21.42,21.47,213700.0,17.8282,17.8282,17.6878,17.7291,213700.0
2009-10-08 12:30:00,21.46,21.56,21.46,21.51,121500.0,17.7209,17.8034,17.7209,17.7622,121500.0
2009-10-08 12:40:00,21.5,21.54,21.48,21.53,108100.0,17.7539,17.7869,17.7374,17.7787,108100.0
2009-10-08 12:50:00,21.54,21.56,21.53,21.53,76000.0,17.7869,17.8034,17.7787,17.7787,76000.0
2009-10-08 13:00:00,21.52,21.54,21.48,21.5,90500.0,17.7704,17.7869,17.7374,17.7539,90500.0
2009-10-08 13:10:00,21.5,21.55,21.44,21.55,134500.0,17.7539,17.7952,17.7043,17.7952,134500.0
2009-10-08 13:20:00,21.55,21.55,21.5,21.5,58400.0,17.7952,17.7952,17.7539,17.7539,58400.0
2009-10-08 13:30:00,21.5,21.52,21.42,21.44,124400.0,17.7539,17.7704,17.6878,17.7043,124400.0
2009-10-08 13:40:00,21.44,21.51,21.43,21.5,121900.0,17.7043,17.7622,17.6961,17.7539,121900.0
2009-10-08 13:50:00,21.5,21.55,21.5,21.53,322800.0,17.7539,17.7952,17.7539,17.7787,322800.0
2009-10-08 14:00:00,21.52,21.65,21.51,21.57,212400.0,17.7704,17.8778,17.7622,17.8117,212400.0
2009-10-08 14:10:00,21.57,21.62,21.54,21.59,128400.0,17.8117,17.853,17.7869,17.8282,128400.0
2009-10-08 14:20:00,21.59,21.6,21.57,21.58,186200.0,17.8282,17.8365,17.8117,17.82,186200.0
2009-10-08 14:30:00,21.57,21.68,21.56,21.65,383900.0,17.8117,17.9025,17.8034,17.8778,383900.0
2009-10-08 14:40:00,21.65,21.71,21.62,21.71,135100.0,17.8778,17.9273,17.853,17.9273,135100.0
2009-10-08 14:50:00,21.71,21.84,21.7,21.83,300000.0,17.9273,18.0347,17.919,18.0264,300000.0
2009-10-08 15:00:00,21.84,22.29,21.83,22.1,816400.0,18.0347,18.4062,18.0264,18.2494,816400.0
2009-10-08 15:10:00,22.09,22.18,22.04,22.13,615300.0,18.2411,18.3154,18.1998,18.2741,615300.0
2009-10-08 15:20:00,22.14,22.22,21.94,21.94,624000.0,18.2824,18.3484,18.1172,18.1172,624000.0
2009-10-08 15:30:00,21.95,22.0,21.9,21.91,418400.0,18.1255,18.1668,18.0842,18.0925,418400.0
2009-10-08 15:40:00,21.92,21.96,21.87,21.95,688300.0,18.1007,18.1337,18.0594,18.1255,688300.0
2009-10-08 15:50:00,21.94,22.07,21.83,22.03,1195800.0,18.1172,18.2246,18.0264,18.1915,1195800.0
2009-10-09 09:30:00,21.95,22.2,21.95,22.09,187900.0,18.1255,18.3319,18.1255,18.2411,187900.0
2009-10-09 09:40:00,22.09,22.5,22.07,22.39,350800.0,18.2411,18.5797,18.2246,18.4888,350800.0
2009-10-09 09:50:00,22.39,22.5,22.36,22.48,201000.0,18.4888,18.5797,18.4641,18.5631,201000.0
2009-10-09 10:00:00,22.48,22.49,22.37,22.4,323900.0,18.5631,18.5714,18.4723,18.4971,323900.0
2009-10-09 10:10:00,22.39,22.42,22.25,22.29,454200.0,18.4888,18.5136,18.3732,18.4062,454200.0
2009-10-09 10:20:00,22.28,22.49,22.25,22.31,383500.0,18.398,18.5714,18.3732,18.4228,383500.0
2009-10-09 10:30:00,22.3,22.36,22.25,22.28,270900.0,18.4145,18.4641,18.3732,18.398,270900.0
2009-10-09 10:40:00,22.28,22.28,22.14,22.22,325400.0,18.398,18.398,18.2824,18.3484,325400.0
2009-10-09 10:50:00,22.21,22.28,22.18,22.27,94100.0,18.3402,18.398,18.3154,18.3897,94100.0
2009-10-09 11:00:00,22.27,22.33,22.27,22.31,131000.0,18.3897,18.4393,18.3897,18.4228,131000.0
2009-10-09 11:10:00,22.32,22.35,22.2,22.22,147500.0,18.431,18.4558,18.3319,18.3484,147500.0
2009-10-09 11:20:00,22.22,22.26,22.14,22.15,229100.0,18.3484,18.3815,18.2824,18.2906,229100.0
2009-10-09 11:30:00,22.15,22.17,22.08,22.11,137700.0,18.2906,18.3072,18.2328,18.2576,137700.0
2009-10-09 11:40:00,22.1,22.22,22.08,22.21,149100.0,18.2494,18.3484,18.2328,18.3402,149100.0
2009-10-09 11:50:00,22.21,22.28,22.2,22.24,78500.0,18.3402,18.398,18.3319,18.365,78500.0
2009-10-09 12:00:00,22.24,22.24,22.23,22.24,56500.0,18.365,18.365,18.3567,18.365,56500.0
2009-10-09 12:10:00,22.23,22.29,22.23,22.27,181100.0,18.3567,18.4062,18.3567,18.3897,181100.0
2009-10-09 12:20:00,22.27,22.28,22.13,22.14,162400.0,18.3897,18.398,18.2741,18.2824,162400.0
2009-10-09 12:30:00,22.13,22.22,22.11,22.22,89300.0,18.2741,18.3484,18.2576,18.3484,89300.0
2009-10-09 12:40:00,22.22,22.29,22.21,22.26,124100.0,18.3484,18.4062,18.3402,18.3815,124100.0
2009-10-09 12:50:00,22.26,22.31,22.25,22.31,57700.0,18.3815,18.4228,18.3732,18.4228,57700.0
2009-10-09 13:00:00,22.31,22.34,22.29,22.34,117200.0,18.4228,18.4475,18.4062,18.4475,117200.0
2009-10-09 13:10:00,22.33,22.38,22.3,22.32,118800.0,18.4393,18.4806,18.4145,18.431,118800.0
2009-10-09 13:20:00,22.32,22.36,22.29,22.29,137400.0,18.431,18.4641,18.4062,18.4062,137400.0
2009-10-09 13:30:00,22.3,22.37,22.27,22.28,186700.0,18.4145,18.4723,18.3897,18.398,186700.0
2009-10-09 13:40:00,22.28,22.31,22.27,22.27,96900.0,18.398,18.4228,18.3897,18.3897,96900.0
2009-10-09 13:50:00,22.27,22.34,22.27,22.31,97400.0,18.3897,18.4475,18.3897,18.4228,97400.0
2009-10-09 14:00:00,22.29,22.3,22.23,22.27,249600.0,18.4062,18.4145,18.3567,18.3897,249600.0
2009-10-09 14:10:00,22.27,22.28,22.2,22.21,104900.0,18.3897,18.398,18.3319,18.3402,104900.0
2009-10-09 14:20:00,22.21,22.22,22.18,22.19,86900.0,18.3402,18.3484,18.3154,18.3237,86900.0
2009-10-09 14:30:00,22.2,22.2,22.15,22.17,107600.0,18.3319,18.3319,18.2906,18.3072,107600.0
2009-10-09 14:40:00,22.17,22.21,22.12,22.17,191000.0,18.3072,18.3402,18.2659,18.3072,191000.0
2009-10-09 14:50:00,22.18,22.22,22.12,22.21,177000.0,18.3154,18.3484,18.2659,18.3402,177000.0
2009-10-09 15:00:00,22.21,22.27,22.17,22.19,207300.0,18.3402,18.3897,18.3072,18.3237,207300.0
2009-10-09 15:10:00,22.18,22.21,22.09,22.11,166400.0,18.3154,18.3402,18.2411,18.2576,166400.0
2009-10-09 15:20:00,22.1,22.13,22.07,22.1,195900.0,18.2494,18.2741,18.2246,18.2494,195900.0
2009-10-09 15:30:00,22.1,22.19,22.05,22.18,308800.0,18.2494,18.3237,18.2081,18.3154,308800.0
2009-10-09 15:40:00,22.18,22.27,22.17,22.26,314200.0,18.3154,18.3897,18.3072,18.3815,314200.0
2009-10-09 15:50:00,22.27,22.38,22.26,22.33,985300.0,18.3897,18.4806,18.3815,18.4393,985300.0
2009-10-12 09:30:00,22.48,22.52,22.17,22.29,146400.0,18.5631,18.5962,18.3072,18.4062,146400.0
2009-10-12 09:40:00,22.29,22.5,22.29,22.44,105100.0,18.4062,18.5797,18.4062,18.5301,105100.0
2009-10-12 09:50:00,22.44,22.5,22.4,22.48,110200.0,18.5301,18.5797,18.4971,18.5631,110200.0
2009-10-12 10:00:00,22.48,22.49,22.38,22.38,72800.0,18.5631,18.5714,18.4806,18.4806,72800.0
2009-10-12 10:10:00,22.38,22.43,22.36,22.42,135800.0,18.4806,18.5219,18.4641,18.5136,135800.0
2009-10-12 10:20:00,22.41,22.42,22.37,22.37,72600.0,18.5053,18.5136,18.4723,18.4723,72600.0
2009-10-12 10:30:00,22.37,22.42,22.37,22.4,49900.0,18.4723,18.5136,18.4723,18.4971,49900.0
2009-10-12 10:40:00,22.4,22.49,22.4,22.49,66400.0,18.4971,18.5714,18.4971,18.5714,66400.0
2009-10-12 10:50:00,22.49,22.49,22.46,22.47,32300.0,18.5714,18.5714,18.5466,18.5549,32300.0
2009-10-12 11:00:00,22.47,22.55,22.47,22.51,100400.0,18.5549,18.6209,18.5549,18.5879,100400.0
2009-10-12 11:10:00,22.51,22.55,22.49,22.55,57700.0,18.5879,18.6209,18.5714,18.6209,57700.0
2009-10-12 11:20:00,22.54,22.8,22.54,22.77,197600.0,18.6127,18.8274,18.6127,18.8026,197600.0
2009-10-12 11:30:00,22.76,22.78,22.67,22.67,167600.0,18.7944,18.8109,18.72,18.72,167600.0
2009-10-12 11:40:00,22.67,22.81,22.64,22.78,219000.0,18.72,18.8356,18.6953,18.8109,219000.0
2009-10-12 11:50:00,22.79,22.8,22.69,22.71,43500.0,18.8191,18.8274,18.7366,18.7531,43500.0
2009-10-12 12:00:00,22.71,22.75,22.62,22.7,132900.0,18.7531,18.7861,18.6787,18.7448,132900.0
2009-10-12 12:10:00,22.69,22.72,22.69,22.7,32000.0,18.7366,18.7613,18.7366,18.7448,32000.0
2009-10-12 12:20:00,22.7,22.71,22.67,22.7,47400.0,18.7448,18.7531,18.72,18.7448,47400.0
2009-10-12 12:30:00,22.71,22.71,22.68,22.7,64200.0,18.7531,18.7531,18.7283,18.7448,64200.0
2009-10-12 12:40:00,22.71,22.71,22.7,22.7,13400.0,18.7531,18.7531,18.7448,18.7448,13400.0
2009-10-12 12:50:00,22.71,22.71,22.7,22.71,29000.0,18.7531,18.7531,18.7448,18.7531,29000.0
2009-10-12 13:00:00,22.7,22.71,22.7,22.71,33200.0,18.7448,18.7531,18.7448,18.7531,33200.0
2009-10-12 13:10:00,22.71,22.71,22.7,22.71,25000.0,18.7531,18.7531,18.7448,18.7531,25000.0
2009-10-12 13:20:00,22.7,22.78,22.7,22.76,148600.0,18.7448,18.8109,18.7448,18.7944,148600.0
2009-10-12 13:30:00,22.76,22.77,22.7,22.75,75000.0,18.7944,18.8026,18.7448,18.7861,75000.0
2009-10-12 13:40:00,22.76,22.76,22.75,22.76,57500.0,18.7944,18.7944,18.7861,18.7944,57500.0
2009-10-12 13:50:00,22.76,22.78,22.75,22.76,63300.0,18.7944,18.8109,18.7861,18.7944,63300.0
2009-10-12 14:00:00,22.75,22.76,22.73,22.74,247200.0,18.7861,18.7944,18.7696,18.7778,247200.0
2009-10-12 14:10:00,22.75,22.75,22.63,22.64,95400.0,18.7861,18.7861,18.687,18.6953,95400.0
2009-10-12 14:20:00,22.65,22.66,22.52,22.6,147700.0,18.7035,18.7118,18.5962,18.6622,147700.0
2009-10-12 14:30:00,22.6,22.64,22.59,22.63,167300.0,18.6622,18.6953,18.654,18.687,167300.0
2009-10-12 14:40:00,22.63,22.64,22.59,22.63,84400.0,18.687,18.6953,18.654,18.687,84400.0
2009-10-12 14:50:00,22.62,22.72,22.59,22.71,112000.0,18.6787,18.7613,18.654,18.7531,112000.0
2009-10-12 15:00:00,22.7,22.77,22.67,22.76,127500.0,18.7448,18.8026,18.72,18.7944,127500.0
2009-10-12 15:10:00,22.76,22.78,22.72,22.72,101500.0,18.7944,18.8109,18.7613,18.7613,101500.0
2009-10-12 15:20:00,22.73,22.75,22.72,22.74,66700.0,18.7696,18.7861,18.7613,18.7778,66700.0
2009-10-12 15:30:00,22.74,22.81,22.74,22.76,237900.0,18.7778,18.8356,18.7778,18.7944,237900.0
2009-10-12 15:40:00,22.76,22.77,22.75,22.76,144500.0,18.7944,18.8026,18.7861,18.7944,144500.0
2009-10-12 15:50:00,22.75,22.84,22.75,22.8,431600.0,18.7861,18.8604,18.7861,18.8274,431600.0
2009-10-13 09:30:00,22.65,22.82,22.5,22.52,131500.0,18.7035,18.8439,18.5797,18.5962,131500.0
2009-10-13 09:40:00,22.52,22.57,22.42,22.53,168400.0,18.5962,18.6375,18.5136,18.6044,168400.0
2009-10-13 09:50:00,22.52,22.56,22.39,22.41,118700.0,18.5962,18.6292,18.4888,18.5053,118700.0
2009-10-13 10:00:00,22.41,22.52,22.38,22.46,146300.0,18.5053,18.5962,18.4806,18.5466,146300.0
2009-10-13 10:10:00,22.46,22.5,22.41,22.46,99000.0,18.5466,18.5797,18.5053,18.5466,99000.0
2009-10-13 10:20:00,22.48,22.57,22.44,22.54,157900.0,18.5631,18.6375,18.5301,18.6127,157900.0
2009-10-13 10:30:00,22.55,22.56,22.27,22.28,224600.0,18.6209,18.6292,18.3897,18.398,224600.0
2009-10-13 10:40:00,22.27,22.36,22.26,22.32,107800.0,18.3897,18.4641,18.3815,18.431,107800.0
2009-10-13 10:50:00,22.33,22.38,22.28,22.35,90100.0,18.4393,18.4806,18.398,18.4558,90100.0
2009-10-13 11:00:00,22.35,22.47,22.35,22.38,50600.0,18.4558,18.5549,18.4558,18.4806,50600.0
2009-10-13 11:10:00,22.39,22.47,22.31,22.35,346400.0,18.4888,18.5549,18.4228,18.4558,346400.0
2009-10-13 11:20:00,22.35,22.4,22.3,22.38,64800.0,18.4558,18.4971,18.4145,18.4806,64800.0
2009-10-13 11:30:00,22.38,22.47,22.37,22.47,36400.0,18.4806,18.5549,18.4723,18.5549,36400.0
2009-10-13 11:40:00,22.48,22.57,22.45,22.55,107900.0,18.5631,18.6375,18.5384,18.6209,107900.0
2009-10-13 11:50:00,22.56,22.56,22.49,22.52,41300.0,18.6292,18.6292,18.5714,18.5962,41300.0
2009-10-13 12:00:00,22.51,22.55,22.48,22.48,46000.0,18.5879,18.6209,18.5631,18.5631,46000.0
2009-10-13 12:10:00,22.48,22.52,22.48,22.49,37100.0,18.5631,18.5962,18.5631,18.5714,37100.0
2009-10-13 12:20:00,22.49,22.55,22.47,22.5,71200.0,18.5714,18.6209,18.5549,18.5797,71200.0
2009-10-13 12:30:00,22.5,22.51,22.4,22.4,138800.0,18.5797,18.5879,18.4971,18.4971,138800.0
2009-10-13 12:40:00,22.4,22.44,22.39,22.42,197300.0,18.4971,18.5301,18.4888,18.5136,197300.0
2009-10-13 12:50:00,22.42,22.44,22.41,22.41,29900.0,18.5136,18.5301,18.5053,18.5053,29900.0
2009-10-13 13:00:00,22.42,22.48,22.41,22.48,49700.0,18.5136,18.5631,18.5053,18.5631,49700.0
2009-10-13 13:10:00,22.48,22.53,22.46,22.5,72000.0,18.5631,18.6044,18.5466,18.5797,72000.0
2009-10-13 13:20:00,22.5,22.53,22.48,22.51,65800.0,18.5797,18.6044,18.5631,18.5879,65800.0
2009-10-13 13:30:00,22.52,22.53,22.48,22.53,55100.0,18.5962,18.6044,18.5631,18.6044,55100.0
2009-10-13 13:40:00,22.52,22.53,22.45,22.5,47800.0,18.5962,18.6044,18.5384,18.5797,47800.0
2009-10-13 13:50:00,22.5,22.52,22.47,22.49,63200.0,18.5797,18.5962,18.5549,18.5714,63200.0
2009-10-13 14:00:00,22.48,22.5,22.44,22.49,82800.0,18.5631,18.5797,18.5301,18.5714,82800.0
2009-10-13 14:10:00,22.48,22.5,22.43,22.44,56300.0,18.5631,18.5797,18.5219,18.5301,56300.0
2009-10-13 14:20:00,22.44,22.5,22.43,22.45,34300.0,18.5301,18.5797,18.5219,18.5384,34300.0
2009-10-13 14:30:00,22.44,22.5,22.44,22.44,99600.0,18.5301,18.5797,18.5301,18.5301,99600.0
2009-10-13 14:40:00,22.45,22.52,22.44,22.51,84300.0,18.5384,18.5962,18.5301,18.5879,84300.0
2009-10-13 14:50:00,22.51,22.52,22.46,22.5,110500.0,18.5879,18.5962,18.5466,18.5797,110500.0
2009-10-13 15:00:00,22.51,22.55,22.49,22.49,84300.0,18.5879,18.6209,18.5714,18.5714,84300.0
2009-10-13 15:10:00,22.5,22.62,22.49,22.56,102700.0,18.5797,18.6787,18.5714,18.6292,102700.0
2009-10-13 15:20:00,22.56,22.64,22.55,22.57,173400.0,18.6292,18.6953,18.6209,18.6375,173400.0
2009-10-13 15:30:00,22.57,22.61,22.55,22.58,172700.0,18.6375,18.6705,18.6209,18.6457,172700.0
2009-10-13 15:40:00,22.57,22.62,22.57,22.62,153000.0,18.6375,18.6787,18.6375,18.6787,153000.0
2009-10-13 15:50:00,22.61,22.61,22.53,22.55,404800.0,18.6705,18.6705,18.6044,18.6209,404800.0
2009-10-14 09:30:00,23.0,23.13,22.85,22.95,161900.0,18.9925,19.0999,18.8687,18.9512,161900.0
2009-10-14 09:40:00,22.94,23.05,22.92,23.0,138800.0,18.943,19.0338,18.9265,18.9925,138800.0
2009-10-14 09:50:00,23.0,23.1,22.98,23.01,229300.0,18.9925,19.0751,18.976,19.0008,229300.0
2009-10-14 10:00:00,23.01,23.09,22.99,23.05,128200.0,19.0008,19.0669,18.9843,19.0338,128200.0
2009-10-14 10:10:00,23.05,23.1,23.01,23.04,89900.0,19.0338,19.0751,19.0008,19.0256,89900.0
2009-10-14 10:20:00,23.05,23.07,22.95,23.02,153100.0,19.0338,19.0503,18.9512,19.0091,153100.0
2009-10-14 10:30:00,23.02,23.08,23.0,23.08,46600.0,19.0091,19.0586,18.9925,19.0586,46600.0
2009-10-14 10:40:00,23.08,23.13,23.06,23.13,139900.0,19.0586,19.0999,19.0421,19.0999,139900.0
2009-10-14 10:50:00,23.13,23.24,23.11,23.22,151300.0,19.0999,19.1907,19.0834,19.1742,151300.0
2009-10-14 11:00:00,23.21,23.35,23.21,23.33,225300.0,19.1659,19.2816,19.1659,19.265,225300.0
2009-10-14 11:10:00,23.33,23.45,23.25,23.27,208100.0,19.265,19.3641,19.199,19.2155,208100.0
2009-10-14 11:20:00,23.27,23.28,23.22,23.23,102500.0,19.2155,19.2238,19.1742,19.1825,102500.0
2009-10-14 11:30:00,23.22,23.23,23.2,23.22,225700.0,19.1742,19.1825,19.1577,19.1742,225700.0
2009-10-14 11:40:00,23.21,23.25,23.21,23.24,203800.0,19.1659,19.199,19.1659,19.1907,203800.0
2009-10-14 11:50:00,23.24,23.25,23.22,23.23,163400.0,19.1907,19.199,19.1742,19.1825,163400.0
2009-10-14 12:00:00,23.23,23.23,23.22,23.23,100600.0,19.1825,19.1825,19.1742,19.1825,100600.0
2009-10-14 12:10:00,23.23,23.26,23.22,23.24,263300.0,19.1825,19.2072,19.1742,19.1907,263300.0
2009-10-14 12:20:00,23.24,23.25,23.23,23.23,124400.0,19.1907,19.199,19.1825,19.1825,124400.0
2009-10-14 12:30:00,23.24,23.28,23.22,23.27,119100.0,19.1907,19.2238,19.1742,19.2155,119100.0
2009-10-14 12:40:00,23.28,23.28,23.22,23.25,123000.0,19.2238,19.2238,19.1742,19.199,123000.0
2009-10-14 12:50:00,23.26,23.34,23.26,23.34,82000.0,19.2072,19.2733,19.2072,19.2733,82000.0
2009-10-14 13:00:00,23.34,23.39,23.29,23.29,104700.0,19.2733,19.3146,19.232,19.232,104700.0
2009-10-14 13:10:00,23.29,23.33,23.26,23.28,90500.0,19.232,19.265,19.2072,19.2238,90500.0
2009-10-14 13:20:00,23.28,23.29,23.24,23.24,137400.0,19.2238,19.232,19.1907,19.1907,137400.0
2009-10-14 13:30:00,23.24,23.25,23.2,23.2,132000.0,19.1907,19.199,19.1577,19.1577,132000.0
2009-10-14 13:40:00,23.2,23.26,23.2,23.23,68900.0,19.1577,19.2072,19.1577,19.1825,68900.0
2009-10-14 13:50:00,23.23,23.29,23.23,23.25,67200.0,19.1825,19.232,19.1825,19.199,67200.0
2009-10-14 14:00:00,23.25,23.27,23.21,23.24,75100.0,19.199,19.2155,19.1659,19.1907,75100.0
2009-10-14 14:10:00,23.24,23.25,23.2,23.24,107800.0,19.1907,19.199,19.1577,19.1907,107800.0
2009-10-14 14:20:00,23.25,23.29,23.23,23.23,71000.0,19.199,19.232,19.1825,19.1825,71000.0
2009-10-14 14:30:00,23.22,23.3,23.22,23.23,102400.0,19.1742,19.2403,19.1742,19.1825,102400.0
2009-10-14 14:40:00,23.24,23.3,23.23,23.27,101200.0,19.1907,19.2403,19.1825,19.2155,101200.0
2009-10-14 14:50:00,23.28,23.35,23.27,23.35,87500.0,19.2238,19.2816,19.2155,19.2816,87500.0
2009-10-14 15:00:00,23.35,23.39,23.34,23.39,121300.0,19.2816,19.3146,19.2733,19.3146,121300.0
2009-10-14 15:10:00,23.39,23.43,23.39,23.41,131600.0,19.3146,19.3476,19.3146,19.3311,131600.0
2009-10-14 15:20:00,23.41,23.49,23.4,23.49,157300.0,19.3311,19.3972,19.3228,19.3972,157300.0
2009-10-14 15:30:00,23.49,23.59,23.48,23.56,215700.0,19.3972,19.4797,19.3889,19.455,215700.0
2009-10-14 15:40:00,23.56,23.56,23.52,23.55,420000.0,19.455,19.455,19.4219,19.4467,420000.0
2009-10-14 15:50:00,23.56,23.63,23.55,23.63,521800.0,19.455,19.5128,19.4467,19.5128,521800.0
2009-10-15 09:30:00,23.58,23.74,23.53,23.69,106800.0,19.4715,19.6036,19.4302,19.5623,106800.0
2009-10-15 09:40:00,23.69,23.74,23.65,23.74,108000.0,19.5623,19.6036,19.5293,19.6036,108000.0
2009-10-15 09:50:00,23.74,23.86,23.68,23.76,218000.0,19.6036,19.7027,19.5541,19.6201,218000.0
2009-10-15 10:00:00,23.77,23.78,23.68,23.78,191300.0,19.6284,19.6366,19.5541,19.6366,191300.0
2009-10-15 10:10:00,23.8,23.82,23.7,23.73,154000.0,19.6531,19.6697,19.5706,19.5953,154000.0
2009-10-15 10:20:00,23.74,23.81,23.7,23.74,302200.0,19.6036,19.6614,19.5706,19.6036,302200.0
2009-10-15 10:30:00,23.72,23.75,23.66,23.71,131100.0,19.5871,19.6119,19.5375,19.5788,131100.0
2009-10-15 10:40:00,23.7,23.7,23.62,23.63,91200.0,19.5706,19.5706,19.5045,19.5128,91200.0
2009-10-15 10:50:00,23.63,23.68,23.63,23.66,85600.0,19.5128,19.5541,19.5128,19.5375,85600.0
2009-10-15 11:00:00,23.67,23.68,23.64,23.65,93200.0,19.5458,19.5541,19.521,19.5293,93200.0
2009-10-15 11:10:00,23.65,23.66,23.61,23.61,105400.0,19.5293,19.5375,19.4963,19.4963,105400.0
2009-10-15 11:20:00,23.61,23.63,23.53,23.57,159400.0,19.4963,19.5128,19.4302,19.4632,159400.0
2009-10-15 11:30:00,23.56,23.66,23.55,23.66,103800.0,19.455,19.5375,19.4467,19.5375,103800.0
2009-10-15 11:40:00,23.65,23.68,23.64,23.67,73200.0,19.5293,19.5541,19.521,19.5458,73200.0
2009-10-15 11:50:00,23.68,23.68,23.64,23.67,68500.0,19.5541,19.5541,19.521,19.5458,68500.0
2009-10-15 12:00:00,23.67,23.69,23.66,23.67,79000.0,19.5458,19.5623,19.5375,19.5458,79000.0
2009-10-15 12:10:00,23.67,23.73,23.66,23.67,89100.0,19.5458,19.5953,19.5375,19.5458,89100.0
2009-10-15 12:20:00,23.68,23.68,23.65,23.68,96100.0,19.5541,19.5541,19.5293,19.5541,96100.0
2009-10-15 12:30:00,23.68,23.7,23.65,23.66,71200.0,19.5541,19.5706,19.5293,19.5375,71200.0
2009-10-15 12:40:00,23.65,23.68,23.64,23.68,53800.0,19.5293,19.5541,19.521,19.5541,53800.0
2009-10-15 12:50:00,23.68,23.68,23.65,23.66,68900.0,19.5541,19.5541,19.5293,19.5375,68900.0
2009-10-15 13:00:00,23.65,23.69,23.65,23.68,110900.0,19.5293,19.5623,19.5293,19.5541,110900.0
2009-10-15 13:10:00,23.68,23.76,23.68,23.75,66500.0,19.5541,19.6201,19.5541,19.6119,66500.0
2009-10-15 13:20:00,23.75,23.75,23.66,23.7,52900.0,19.6119,19.6119,19.5375,19.5706,52900.0
2009-10-15 13:30:00,23.7,23.72,23.68,23.69,79700.0,19.5706,19.5871,19.5541,19.5623,79700.0
2009-10-15 13:40:00,23.68,23.73,23.67,23.7,118200.0,19.5541,19.5953,19.5458,19.5706,118200.0
2009-10-15 13:50:00,23.69,23.73,23.67,23.69,52300.0,19.5623,19.5953,19.5458,19.5623,52300.0
2009-10-15 14:00:00,23.69,23.73,23.69,23.72,52500.0,19.5623,19.5953,19.5623,19.5871,52500.0
2009-10-15 14:10:00,23.72,23.77,23.71,23.77,87900.0,19.5871,19.6284,19.5788,19.6284,87900.0
2009-10-15 14:20:00,23.76,23.77,23.71,23.77,74100.0,19.6201,19.6284,19.5788,19.6284,74100.0
2009-10-15 14:30:00,23.77,23.82,23.76,23.8,64400.0,19.6284,19.6697,19.6201,19.6531,64400.0
2009-10-15 14:40:00,23.81,23.82,23.8,23.81,63500.0,19.6614,19.6697,19.6531,19.6614,63500.0
2009-10-15 14:50:00,23.82,23.84,23.81,23.83,91200.0,19.6697,19.6862,19.6614,19.6779,91200.0
2009-10-15 15:00:00,23.83,23.86,23.8,23.86,99400.0,19.6779,19.7027,19.6531,19.7027,99400.0
2009-10-15 15:10:00,23.86,23.88,23.83,23.85,142100.0,19.7027,19.7192,19.6779,19.6944,142100.0
2009-10-15 15:20:00,23.85,23.87,23.73,23.73,240000.0,19.6944,19.711,19.5953,19.5953,240000.0
2009-10-15 15:30:00,23.74,23.86,23.74,23.8,164600.0,19.6036,19.7027,19.6036,19.6531,164600.0
2009-10-15 15:40:00,23.8,23.83,23.78,23.82,200300.0,19.6531,19.6779,19.6366,19.6697,200300.0
2009-10-15 15:50:00,23.82,23.98,23.82,23.96,399000.0,19.6697,19.8018,19.6697,19.7853,399000.0
2009-10-16 09:30:00,23.6,23.84,23.6,23.78,165500.0,19.488,19.6862,19.488,19.6366,165500.0
2009-10-16 09:40:00,23.78,23.79,23.7,23.74,80500.0,19.6366,19.6449,19.5706,19.6036,80500.0
2009-10-16 09:50:00,23.74,23.79,23.64,23.7,120800.0,19.6036,19.6449,19.521,19.5706,120800.0
2009-10-16 10:00:00,23.73,23.73,23.62,23.66,210300.0,19.5953,19.5953,19.5045,19.5375,210300.0
2009-10-16 10:10:00,23.66,23.66,23.44,23.45,280000.0,19.5375,19.5375,19.3559,19.3641,280000.0
2009-10-16 10:20:00,23.45,23.51,23.42,23.49,263000.0,19.3641,19.4137,19.3394,19.3972,263000.0
2009-10-16 10:30:00,23.47,23.49,23.28,23.33,184100.0,19.3806,19.3972,19.2238,19.265,184100.0
2009-10-16 10:40:00,23.32,23.41,23.31,23.4,122900.0,19.2568,19.3311,19.2485,19.3228,122900.0
2009-10-16 10:50:00,23.39,23.4,23.31,23.35,81700.0,19.3146,19.3228,19.2485,19.2816,81700.0
2009-10-16 11:00:00,23.35,23.45,23.33,23.41,143100.0,19.2816,19.3641,19.265,19.3311,143100.0
2009-10-16 11:10:00,23.41,23.43,23.38,23.4,136200.0,19.3311,19.3476,19.3063,19.3228,136200.0
2009-10-16 11:20:00,23.4,23.41,23.33,23.36,208900.0,19.3228,19.3311,19.265,19.2898,208900.0
2009-10-16 11:30:00,23.36,23.36,23.14,23.16,224500.0,19.2898,19.2898,19.1081,19.1247,224500.0
2009-10-16 11:40:00,23.15,23.27,23.15,23.25,90200.0,19.1164,19.2155,19.1164,19.199,90200.0
2009-10-16 11:50:00,23.25,23.27,23.21,23.26,212800.0,19.199,19.2155,19.1659,19.2072,212800.0
2009-10-16 12:00:00,23.25,23.3,23.23,23.28,211000.0,19.199,19.2403,19.1825,19.2238,211000.0
2009-10-16 12:10:00,23.28,23.45,23.28,23.45,317700.0,19.2238,19.3641,19.2238,19.3641,317700.0
2009-10-16 12:20:00,23.45,23.69,23.25,23.6,303700.0,19.3641,19.5623,19.199,19.488,303700.0
2009-10-16 12:30:00,23.61,23.63,23.49,23.59,176600.0,19.4963,19.5128,19.3972,19.4797,176600.0
2009-10-16 12:40:00,23.57,23.6,23.55,23.59,64800.0,19.4632,19.488,19.4467,19.4797,64800.0
2009-10-16 12:50:00,23.59,23.6,23.57,23.58,35000.0,19.4797,19.488,19.4632,19.4715,35000.0
2009-10-16 13:00:00,23.58,23.6,23.54,23.6,77400.0,19.4715,19.488,19.4384,19.488,77400.0
2009-10-16 13:10:00,23.6,23.72,23.59,23.71,96700.0,19.488,19.5871,19.4797,19.5788,96700.0
2009-10-16 13:20:00,23.72,23.87,23.72,23.87,113500.0,19.5871,19.711,19.5871,19.711,113500.0
2009-10-16 13:30:00,23.87,23.96,23.8,23.89,138600.0,19.711,19.7853,19.6531,19.7275,138600.0
2009-10-16 13:40:00,23.9,24.1,23.9,24.08,123200.0,19.7357,19.9009,19.7357,19.8844,123200.0
2009-10-16 13:50:00,24.08,24.15,24.06,24.08,157200.0,19.8844,19.9422,19.8678,19.8844,157200.0
2009-10-16 14:00:00,24.08,24.08,24.03,24.03,130300.0,19.8844,19.8844,19.8431,19.8431,130300.0
2009-10-16 14:10:00,24.03,24.09,24.01,24.03,135200.0,19.8431,19.8926,19.8266,19.8431,135200.0
2009-10-16 14:20:00,24.02,24.09,23.93,24.05,222900.0,19.8348,19.8926,19.7605,19.8596,222900.0
2009-10-16 14:30:00,24.05,24.09,24.02,24.05,131600.0,19.8596,19.8926,19.8348,19.8596,131600.0
2009-10-16 14:40:00,24.03,24.06,23.94,23.99,105500.0,19.8431,19.8678,19.7688,19.81,105500.0
2009-10-16 14:50:00,23.99,24.02,23.89,23.91,133500.0,19.81,19.8348,19.7275,19.744,133500.0
2009-10-16 15:00:00,23.9,24.0,23.89,23.97,184200.0,19.7357,19.8183,19.7275,19.7935,184200.0
2009-10-16 15:10:00,23.98,24.05,23.93,24.04,142100.0,19.8018,19.8596,19.7605,19.8513,142100.0
2009-10-16 15:20:00,24.04,24.1,24.03,24.04,147700.0,19.8513,19.9009,19.8431,19.8513,147700.0
2009-10-16 15:30:00,24.04,24.18,24.03,24.1,212600.0,19.8513,19.9669,19.8431,19.9009,212600.0
2009-10-16 15:40:00,24.1,24.17,24.1,24.14,243100.0,19.9009,19.9587,19.9009,19.9339,243100.0
2009-10-16 15:50:00,24.15,24.16,24.02,24.02,647400.0,19.9422,19.9504,19.8348,19.8348,647400.0
2009-10-19 09:30:00,24.13,24.34,24.01,24.21,135300.0,19.9256,20.0991,19.8266,19.9917,135300.0
2009-10-19 09:40:00,24.21,24.49,24.11,24.45,173800.0,19.9917,20.2229,19.9091,20.1899,173800.0
2009-10-19 09:50:00,24.45,24.45,24.27,24.31,240300.0,20.1899,20.1899,20.0413,20.0743,240300.0
2009-10-19 10:00:00,24.3,24.36,24.24,24.34,161700.0,20.066,20.1156,20.0165,20.0991,161700.0
2009-10-19 10:10:00,24.34,24.61,24.34,24.52,304500.0,20.0991,20.322,20.0991,20.2477,304500.0
2009-10-19 10:20:00,24.51,24.79,24.51,24.66,373400.0,20.2394,20.4707,20.2394,20.3633,373400.0
2009-10-19 10:30:00,24.66,24.79,24.65,24.74,249900.0,20.3633,20.4707,20.355,20.4294,249900.0
2009-10-19 10:40:00,24.74,24.87,24.73,24.81,192600.0,20.4294,20.5367,20.4211,20.4872,192600.0
2009-10-19 10:50:00,24.8,24.84,24.64,24.82,187100.0,20.4789,20.5119,20.3468,20.4954,187100.0
2009-10-19 11:00:00,24.81,24.96,24.81,24.94,163700.0,20.4872,20.611,20.4872,20.5945,163700.0
2009-10-19 11:10:00,24.94,24.94,24.87,24.92,148600.0,20.5945,20.5945,20.5367,20.578,148600.0
2009-10-19 11:20:00,24.91,24.98,24.85,24.87,173400.0,20.5697,20.6275,20.5202,20.5367,173400.0
2009-10-19 11:30:00,24.88,24.95,24.87,24.95,79500.0,20.545,20.6028,20.5367,20.6028,79500.0
2009-10-19 11:40:00,24.96,25.21,24.95,25.14,414800.0,20.611,20.8175,20.6028,20.7597,414800.0
2009-10-19 11:50:00,25.14,25.28,25.1,25.21,363300.0,20.7597,20.8753,20.7266,20.8175,363300.0
2009-10-19 12:00:00,25.21,25.22,24.8,24.86,546000.0,20.8175,20.8257,20.4789,20.5285,546000.0
2009-10-19 12:10:00,24.86,24.89,24.83,24.87,180000.0,20.5285,20.5532,20.5037,20.5367,180000.0
2009-10-19 12:20:00,24.87,24.87,24.73,24.74,169700.0,20.5367,20.5367,20.4211,20.4294,169700.0
2009-10-19 12:30:00,24.74,24.75,24.54,24.54,115900.0,20.4294,20.4376,20.2642,20.2642,115900.0
2009-10-19 12:40:00,24.55,24.61,24.53,24.59,187900.0,20.2725,20.322,20.256,20.3055,187900.0
2009-10-19 12:50:00,24.59,24.62,24.48,24.48,169500.0,20.3055,20.3303,20.2147,20.2147,169500.0
2009-10-19 13:00:00,24.48,24.55,24.39,24.43,234600.0,20.2147,20.2725,20.1403,20.1734,234600.0
2009-10-19 13:10:00,24.43,24.47,24.37,24.45,250200.0,20.1734,20.2064,20.1238,20.1899,250200.0
2009-10-19 13:20:00,24.45,24.53,24.45,24.49,133700.0,20.1899,20.256,20.1899,20.2229,133700.0
2009-10-19 13:30:00,24.5,24.55,24.48,24.51,151100.0,20.2312,20.2725,20.2147,20.2394,151100.0
2009-10-19 13:40:00,24.51,24.52,24.44,24.44,204000.0,20.2394,20.2477,20.1816,20.1816,204000.0
2009-10-19 13:50:00,24.44,24.46,24.4,24.4,141800.0,20.1816,20.1982,20.1486,20.1486,141800.0
2009-10-19 14:00:00,24.41,24.41,24.31,24.37,226100.0,20.1569,20.1569,20.0743,20.1238,226100.0
2009-10-19 14:10:00,24.38,24.41,24.36,24.4,136400.0,20.1321,20.1569,20.1156,20.1486,136400.0
2009-10-19 14:20:00,24.4,24.41,24.31,24.36,199600.0,20.1486,20.1569,20.0743,20.1156,199600.0
2009-10-19 14:30:00,24.36,24.37,24.33,24.34,154400.0,20.1156,20.1238,20.0908,20.0991,154400.0
2009-10-19 14:40:00,24.35,24.36,24.22,24.23,329900.0,20.1073,20.1156,20.0,20.0082,329900.0
2009-10-19 14:50:00,24.23,24.24,24.04,24.09,439000.0,20.0082,20.0165,19.8513,19.8926,439000.0
2009-10-19 15:00:00,24.08,24.12,24.01,24.04,306100.0,19.8844,19.9174,19.8266,19.8513,306100.0
2009-10-19 15:10:00,24.03,24.08,23.98,24.04,332600.0,19.8431,19.8844,19.8018,19.8513,332600.0
2009-10-19 15:20:00,24.05,24.05,23.97,24.0,315000.0,19.8596,19.8596,19.7935,19.8183,315000.0
2009-10-19 15:30:00,24.0,24.01,23.94,23.97,344400.0,19.8183,19.8266,19.7688,19.7935,344400.0
2009-10-19 15:40:00,23.98,24.01,23.95,23.98,456500.0,19.8018,19.8266,19.777,19.8018,456500.0
2009-10-19 15:50:00,23.98,24.0,23.97,24.0,671100.0,19.8018,19.8183,19.7935,19.8183,671100.0
2009-10-20 09:30:00,24.04,24.04,23.71,23.73,742600.0,19.8513,19.8513,19.5788,19.5953,742600.0
2009-10-20 09:40:00,23.74,23.94,23.65,23.83,661800.0,19.6036,19.7688,19.5293,19.6779,661800.0
2009-10-20 09:50:00,23.84,23.95,23.78,23.81,130400.0,19.6862,19.777,19.6366,19.6614,130400.0
2009-10-20 10:00:00,23.8,23.88,23.75,23.77,90300.0,19.6531,19.7192,19.6119,19.6284,90300.0
2009-10-20 10:10:00,23.77,23.84,23.75,23.76,99400.0,19.6284,19.6862,19.6119,19.6201,99400.0
2009-10-20 10:20:00,23.76,23.89,23.76,23.85,95400.0,19.6201,19.7275,19.6201,19.6944,95400.0
2009-10-20 10:30:00,23.85,23.96,23.83,23.92,72500.0,19.6944,19.7853,19.6779,19.7522,72500.0
2009-10-20 10:40:00,23.93,23.96,23.82,23.82,71900.0,19.7605,19.7853,19.6697,19.6697,71900.0
2009-10-20 10:50:00,23.82,24.53,23.79,24.4,826000.0,19.6697,20.256,19.6449,20.1486,826000.0
2009-10-20 11:00:00,24.39,24.52,24.09,24.23,732600.0,20.1403,20.2477,19.8926,20.0082,732600.0
2009-10-20 11:10:00,24.24,24.58,24.23,24.58,343000.0,20.0165,20.2972,20.0082,20.2972,343000.0
2009-10-20 11:20:00,24.57,24.86,24.54,24.59,358800.0,20.289,20.5285,20.2642,20.3055,358800.0
2009-10-20 11:30:00,24.59,24.69,24.41,24.44,193700.0,20.3055,20.3881,20.1569,20.1816,193700.0
2009-10-20 11:40:00,24.5,24.58,24.4,24.54,138300.0,20.2312,20.2972,20.1486,20.2642,138300.0
2009-10-20 11:50:00,24.53,24.58,24.51,24.55,68700.0,20.256,20.2972,20.2394,20.2725,68700.0
2009-10-20 12:00:00,24.55,24.6,24.52,24.59,104300.0,20.2725,20.3138,20.2477,20.3055,104300.0
2009-10-20 12:10:00,24.59,24.68,24.59,24.65,90100.0,20.3055,20.3798,20.3055,20.355,90100.0
2009-10-20 12:20:00,24.65,24.77,24.65,24.76,80300.0,20.355,20.4541,20.355,20.4459,80300.0
2009-10-20 12:30:00,24.77,24.83,24.7,24.76,136700.0,20.4541,20.5037,20.3963,20.4459,136700.0
2009-10-20 12:40:00,24.76,24.83,24.69,24.81,108000.0,20.4459,20.5037,20.3881,20.4872,108000.0
2009-10-20 12:50:00,24.82,24.88,24.81,24.84,112300.0,20.4954,20.545,20.4872,20.5119,112300.0
2009-10-20 13:00:00,24.83,24.87,24.75,24.75,75800.0,20.5037,20.5367,20.4376,20.4376,75800.0
2009-10-20 13:10:00,24.75,24.75,24.67,24.68,117000.0,20.4376,20.4376,20.3716,20.3798,117000.0
2009-10-20 13:20:00,24.69,24.7,24.66,24.68,87800.0,20.3881,20.3963,20.3633,20.3798,87800.0
2009-10-20 13:30:00,24.68,24.69,24.62,24.63,82700.0,20.3798,20.3881,20.3303,20.3385,82700.0
2009-10-20 13:40:00,24.64,24.74,24.61,24.73,76500.0,20.3468,20.4294,20.322,20.4211,76500.0
2009-10-20 13:50:00,24.73,24.84,24.65,24.65,149400.0,20.4211,20.5119,20.355,20.355,149400.0
2009-10-20 14:00:00,24.65,24.79,24.64,24.75,81400.0,20.355,20.4707,20.3468,20.4376,81400.0
2009-10-20 14:10:00,24.75,24.87,24.74,24.86,108100.0,20.4376,20.5367,20.4294,20.5285,108100.0
2009-10-20 14:20:00,24.85,24.9,24.85,24.9,164100.0,20.5202,20.5615,20.5202,20.5615,164100.0
2009-10-20 14:30:00,24.9,24.99,24.85,24.91,219100.0,20.5615,20.6358,20.5202,20.5697,219100.0
2009-10-20 14:40:00,24.91,25.01,24.89,24.99,421100.0,20.5697,20.6523,20.5532,20.6358,421100.0
2009-10-20 14:50:00,25.0,25.0,24.94,24.98,119300.0,20.6441,20.6441,20.5945,20.6275,119300.0
2009-10-20 15:00:00,24.98,24.98,24.85,24.9,204200.0,20.6275,20.6275,20.5202,20.5615,204200.0
2009-10-20 15:10:00,24.9,24.94,24.85,24.92,184800.0,20.5615,20.5945,20.5202,20.578,184800.0
2009-10-20 15:20:00,24.93,24.94,24.82,24.88,238400.0,20.5863,20.5945,20.4954,20.545,238400.0
2009-10-20 15:30:00,24.88,24.94,24.84,24.84,199500.0,20.545,20.5945,20.5119,20.5119,199500.0
2009-10-20 15:40:00,24.84,24.97,24.84,24.95,450600.0,20.5119,20.6193,20.5119,20.6028,450600.0
2009-10-20 15:50:00,24.95,25.04,24.94,24.96,774100.0,20.6028,20.6771,20.5945,20.611,774100.0
2009-10-21 09:30:00,24.81,25.0,24.7,24.95,165000.0,20.4872,20.6441,20.3963,20.6028,165000.0
2009-10-21 09:40:00,24.98,25.1,24.9,24.99,140900.0,20.6275,20.7266,20.5615,20.6358,140900.0
2009-10-21 09:50:00,25.01,25.12,24.92,25.06,135900.0,20.6523,20.7432,20.578,20.6936,135900.0
2009-10-21 10:00:00,25.07,25.28,25.03,25.28,148900.0,20.7019,20.8753,20.6688,20.8753,148900.0
2009-10-21 10:10:00,25.28,25.36,25.18,25.24,161600.0,20.8753,20.9413,20.7927,20.8422,161600.0
2009-10-21 10:20:00,25.25,25.28,25.15,25.19,104800.0,20.8505,20.8753,20.7679,20.801,104800.0
2009-10-21 10:30:00,25.19,25.28,25.17,25.23,145900.0,20.801,20.8753,20.7844,20.834,145900.0
2009-10-21 10:40:00,25.23,25.28,25.19,25.19,100900.0,20.834,20.8753,20.801,20.801,100900.0
2009-10-21 10:50:00,25.2,25.26,25.19,25.22,84700.0,20.8092,20.8588,20.801,20.8257,84700.0
2009-10-21 11:00:00,25.23,25.43,25.22,25.37,188600.0,20.834,20.9991,20.8257,20.9496,188600.0
2009-10-21 11:10:00,25.37,25.41,25.27,25.38,73900.0,20.9496,20.9826,20.867,20.9579,73900.0
2009-10-21 11:20:00,25.38,25.39,25.29,25.33,72400.0,20.9579,20.9661,20.8835,20.9166,72400.0
2009-10-21 11:30:00,25.34,25.34,25.26,25.27,154900.0,20.9248,20.9248,20.8588,20.867,154900.0
2009-10-21 11:40:00,25.27,25.3,25.26,25.27,115500.0,20.867,20.8918,20.8588,20.867,115500.0
2009-10-21 11:50:00,25.27,25.28,25.09,25.2,157000.0,20.867,20.8753,20.7184,20.8092,157000.0
2009-10-21 12:00:00,25.2,25.45,25.2,25.35,377500.0,20.8092,21.0157,20.8092,20.9331,377500.0
2009-10-21 12:10:00,25.35,25.35,25.29,25.31,257000.0,20.9331,20.9331,20.8835,20.9,257000.0
2009-10-21 12:20:00,25.31,25.36,25.3,25.34,102100.0,20.9,20.9413,20.8918,20.9248,102100.0
2009-10-21 12:30:00,25.35,25.42,25.2,25.36,144300.0,20.9331,20.9909,20.8092,20.9413,144300.0
2009-10-21 12:40:00,25.36,25.4,25.33,25.39,238000.0,20.9413,20.9744,20.9166,20.9661,238000.0
2009-10-21 12:50:00,25.39,25.4,25.31,25.31,37800.0,20.9661,20.9744,20.9,20.9,37800.0
2009-10-21 13:00:00,25.32,25.36,25.21,25.23,122000.0,20.9083,20.9413,20.8175,20.834,122000.0
2009-10-21 13:10:00,25.24,25.27,25.16,25.22,216900.0,20.8422,20.867,20.7762,20.8257,216900.0
2009-10-21 13:20:00,25.22,25.22,25.18,25.2,34900.0,20.8257,20.8257,20.7927,20.8092,34900.0
2009-10-21 13:30:00,25.2,25.26,25.18,25.23,167200.0,20.8092,20.8588,20.7927,20.834,167200.0
2009-10-21 13:40:00,25.23,25.23,25.2,25.22,33200.0,20.834,20.834,20.8092,20.8257,33200.0
2009-10-21 13:50:00,25.21,25.41,25.21,25.38,163100.0,20.8175,20.9826,20.8175,20.9579,163100.0
2009-10-21 14:00:00,25.39,25.42,25.34,25.4,155800.0,20.9661,20.9909,20.9248,20.9744,155800.0
2009-10-21 14:10:00,25.39,25.4,25.34,25.34,97100.0,20.9661,20.9744,20.9248,20.9248,97100.0
2009-10-21 14:20:00,25.34,25.37,25.34,25.37,109000.0,20.9248,20.9496,20.9248,20.9496,109000.0
2009-10-21 14:30:00,25.36,25.41,25.3,25.3,159700.0,20.9413,20.9826,20.8918,20.8918,159700.0
2009-10-21 14:40:00,25.31,25.39,25.3,25.39,73400.0,20.9,20.9661,20.8918,20.9661,73400.0
2009-10-21 14:50:00,25.39,25.42,25.38,25.42,97200.0,20.9661,20.9909,20.9579,20.9909,97200.0
2009-10-21 15:00:00,25.41,25.48,25.41,25.48,179500.0,20.9826,21.0404,20.9826,21.0404,179500.0
2009-10-21 15:10:00,25.48,25.57,25.47,25.56,208400.0,21.0404,21.1147,21.0322,21.1065,208400.0
2009-10-21 15:20:00,25.55,25.58,25.3,25.35,699400.0,21.0982,21.123,20.8918,20.9331,699400.0
2009-10-21 15:30:00,25.35,25.39,25.18,25.25,403200.0,20.9331,20.9661,20.7927,20.8505,403200.0
2009-10-21 15:40:00,25.25,25.26,25.14,25.2,289000.0,20.8505,20.8588,20.7597,20.8092,289000.0
2009-10-21 15:50:00,25.19,25.19,25.07,25.12,565300.0,20.801,20.801,20.7019,20.7432,565300.0
2009-10-22 09:30:00,25.21,25.44,25.11,25.14,102900.0,20.8175,21.0074,20.7349,20.7597,102900.0
2009-10-22 09:40:00,25.14,25.34,25.13,25.29,99100.0,20.7597,20.9248,20.7514,20.8835,99100.0
2009-10-22 09:50:00,25.28,25.5,25.26,25.5,139400.0,20.8753,21.0569,20.8588,21.0569,139400.0
2009-10-22 10:00:00,25.49,25.55,25.23,25.29,210100.0,21.0487,21.0982,20.834,20.8835,210100.0
2009-10-22 10:10:00,25.3,25.3,25.22,25.24,96400.0,20.8918,20.8918,20.8257,20.8422,96400.0
2009-10-22 10:20:00,25.24,25.31,25.17,25.26,260700.0,20.8422,20.9,20.7844,20.8588,260700.0
2009-10-22 10:30:00,25.26,25.33,25.24,25.3,96500.0,20.8588,20.9166,20.8422,20.8918,96500.0
2009-10-22 10:40:00,25.31,25.33,25.2,25.29,60900.0,20.9,20.9166,20.8092,20.8835,60900.0
2009-10-22 10:50:00,25.29,25.34,25.25,25.25,71400.0,20.8835,20.9248,20.8505,20.8505,71400.0
2009-10-22 11:00:00,25.25,25.32,25.24,25.29,60200.0,20.8505,20.9083,20.8422,20.8835,60200.0
2009-10-22 11:10:00,25.3,25.33,25.29,25.31,59800.0,20.8918,20.9166,20.8835,20.9,59800.0
2009-10-22 11:20:00,25.31,25.4,25.3,25.38,107400.0,20.9,20.9744,20.8918,20.9579,107400.0
2009-10-22 11:30:00,25.37,25.39,25.28,25.3,175400.0,20.9496,20.9661,20.8753,20.8918,175400.0
2009-10-22 11:40:00,25.3,25.39,25.29,25.31,77900.0,20.8918,20.9661,20.8835,20.9,77900.0
2009-10-22 11:50:00,25.33,25.33,25.29,25.32,16300.0,20.9166,20.9166,20.8835,20.9083,16300.0
2009-10-22 12:00:00,25.31,25.4,25.29,25.38,40900.0,20.9,20.9744,20.8835,20.9579,40900.0
2009-10-22 12:10:00,25.4,25.4,25.34,25.34,41400.0,20.9744,20.9744,20.9248,20.9248,41400.0
2009-10-22 12:20:00,25.34,25.36,25.33,25.35,26000.0,20.9248,20.9413,20.9166,20.9331,26000.0
2009-10-22 12:30:00,25.35,25.35,25.28,25.31,73600.0,20.9331,20.9331,20.8753,20.9,73600.0
2009-10-22 12:40:00,25.32,25.43,25.32,25.4,50900.0,20.9083,20.9991,20.9083,20.9744,50900.0
2009-10-22 12:50:00,25.41,25.42,25.38,25.38,41400.0,20.9826,20.9909,20.9579,20.9579,41400.0
2009-10-22 13:00:00,25.38,25.41,25.37,25.39,64400.0,20.9579,20.9826,20.9496,20.9661,64400.0
2009-10-22 13:10:00,25.39,25.39,25.3,25.31,51100.0,20.9661,20.9661,20.8918,20.9,51100.0
2009-10-22 13:20:00,25.32,25.35,25.31,25.32,29000.0,20.9083,20.9331,20.9,20.9083,29000.0
2009-10-22 13:30:00,25.32,25.35,25.3,25.34,66100.0,20.9083,20.9331,20.8918,20.9248,66100.0
2009-10-22 13:40:00,25.35,25.38,25.33,25.36,63200.0,20.9331,20.9579,20.9166,20.9413,63200.0
2009-10-22 13:50:00,25.36,25.42,25.35,25.42,60000.0,20.9413,20.9909,20.9331,20.9909,60000.0
2009-10-22 14:00:00,25.42,25.45,25.38,25.43,123100.0,20.9909,21.0157,20.9579,20.9991,123100.0
2009-10-22 14:10:00,25.43,25.48,25.4,25.41,136400.0,20.9991,21.0404,20.9744,20.9826,136400.0
2009-10-22 14:20:00,25.41,25.45,25.38,25.41,168700.0,20.9826,21.0157,20.9579,20.9826,168700.0
2009-10-22 14:30:00,25.41,25.44,25.36,25.39,179800.0,20.9826,21.0074,20.9413,20.9661,179800.0
2009-10-22 14:40:00,25.4,25.4,25.34,25.35,102900.0,20.9744,20.9744,20.9248,20.9331,102900.0
2009-10-22 14:50:00,25.36,25.42,25.34,25.42,74400.0,20.9413,20.9909,20.9248,20.9909,74400.0
2009-10-22 15:00:00,25.42,25.42,25.36,25.38,103200.0,20.9909,20.9909,20.9413,20.9579,103200.0
2009-10-22 15:10:00,25.39,25.47,25.36,25.44,149400.0,20.9661,21.0322,20.9413,21.0074,149400.0
2009-10-22 15:20:00,25.44,25.48,25.41,25.45,227700.0,21.0074,21.0404,20.9826,21.0157,227700.0
2009-10-22 15:30:00,25.45,25.57,25.45,25.55,188500.0,21.0157,21.1147,21.0157,21.0982,188500.0
2009-10-22 15:40:00,25.56,25.61,25.53,25.6,149200.0,21.1065,21.1478,21.0817,21.1395,149200.0
2009-10-22 15:50:00,25.59,25.63,25.59,25.6,255900.0,21.1313,21.1643,21.1313,21.1395,255900.0
2009-10-23 09:30:00,25.51,25.6,25.26,25.4,115700.0,21.0652,21.1395,20.8588,20.9744,115700.0
2009-10-23 09:40:00,25.4,25.55,25.36,25.51,72100.0,20.9744,21.0982,20.9413,21.0652,72100.0
2009-10-23 09:50:00,25.5,25.56,25.48,25.53,97900.0,21.0569,21.1065,21.0404,21.0817,97900.0
2009-10-23 10:00:00,25.52,25.65,25.45,25.54,128200.0,21.0735,21.1808,21.0157,21.09,128200.0
2009-10-23 10:10:00,25.53,25.53,25.38,25.45,54200.0,21.0817,21.0817,20.9579,21.0157,54200.0
2009-10-23 10:20:00,25.44,25.46,25.37,25.4,49000.0,21.0074,21.0239,20.9496,20.9744,49000.0
2009-10-23 10:30:00,25.4,25.42,25.32,25.37,83300.0,20.9744,20.9909,20.9083,20.9496,83300.0
2009-10-23 10:40:00,25.37,25.4,25.25,25.33,70000.0,20.9496,20.9744,20.8505,20.9166,70000.0
2009-10-23 10:50:00,25.32,25.34,25.15,25.17,57700.0,20.9083,20.9248,20.7679,20.7844,57700.0
2009-10-23 11:00:00,25.16,25.32,25.15,25.31,70800.0,20.7762,20.9083,20.7679,20.9,70800.0
2009-10-23 11:10:00,25.31,25.31,25.04,25.06,80900.0,20.9,20.9,20.6771,20.6936,80900.0
2009-10-23 11:20:00,25.06,25.17,25.03,25.16,53900.0,20.6936,20.7844,20.6688,20.7762,53900.0
2009-10-23 11:30:00,25.16,25.17,25.04,25.04,70400.0,20.7762,20.7844,20.6771,20.6771,70400.0
2009-10-23 11:40:00,25.03,25.12,25.03,25.09,42500.0,20.6688,20.7432,20.6688,20.7184,42500.0
2009-10-23 11:50:00,25.08,25.15,25.08,25.15,30300.0,20.7101,20.7679,20.7101,20.7679,30300.0
2009-10-23 12:00:00,25.14,25.21,25.14,25.15,43500.0,20.7597,20.8175,20.7597,20.7679,43500.0
2009-10-23 12:10:00,25.16,25.16,24.97,24.98,78500.0,20.7762,20.7762,20.6193,20.6275,78500.0
2009-10-23 12:20:00,24.98,25.02,24.96,25.0,40900.0,20.6275,20.6606,20.611,20.6441,40900.0
2009-10-23 12:30:00,25.0,25.09,24.96,25.09,38000.0,20.6441,20.7184,20.611,20.7184,38000.0
2009-10-23 12:40:00,25.08,25.08,24.98,25.02,99000.0,20.7101,20.7101,20.6275,20.6606,99000.0
2009-10-23 12:50:00,25.02,25.03,24.98,25.01,37500.0,20.6606,20.6688,20.6275,20.6523,37500.0
2009-10-23 13:00:00,25.01,25.01,24.96,24.99,54600.0,20.6523,20.6523,20.611,20.6358,54600.0
2009-10-23 13:10:00,25.0,25.05,24.97,25.02,39100.0,20.6441,20.6854,20.6193,20.6606,39100.0
2009-10-23 13:20:00,25.02,25.02,24.9,24.95,47500.0,20.6606,20.6606,20.5615,20.6028,47500.0
2009-10-23 13:30:00,24.95,24.98,24.82,24.97,198100.0,20.6028,20.6275,20.4954,20.6193,198100.0
2009-10-23 13:40:00,24.97,25.0,24.91,24.99,65300.0,20.6193,20.6441,20.5697,20.6358,65300.0
2009-10-23 13:50:00,25.0,25.03,24.98,25.0,59000.0,20.6441,20.6688,20.6275,20.6441,59000.0
2009-10-23 14:00:00,24.99,25.04,24.99,25.02,83200.0,20.6358,20.6771,20.6358,20.6606,83200.0
2009-10-23 14:10:00,25.01,25.09,24.99,25.0,87800.0,20.6523,20.7184,20.6358,20.6441,87800.0
2009-10-23 14:20:00,25.01,25.08,25.0,25.02,62100.0,20.6523,20.7101,20.6441,20.6606,62100.0
2009-10-23 14:30:00,25.01,25.03,24.98,25.02,47100.0,20.6523,20.6688,20.6275,20.6606,47100.0
2009-10-23 14:40:00,25.01,25.07,25.0,25.03,40300.0,20.6523,20.7019,20.6441,20.6688,40300.0
2009-10-23 14:50:00,25.04,25.04,24.98,25.0,60900.0,20.6771,20.6771,20.6275,20.6441,60900.0
2009-10-23 15:00:00,25.01,25.06,25.0,25.03,105700.0,20.6523,20.6936,20.6441,20.6688,105700.0
2009-10-23 15:10:00,25.03,25.13,25.02,25.1,119100.0,20.6688,20.7514,20.6606,20.7266,119100.0
2009-10-23 15:20:00,25.1,25.12,25.0,25.06,83200.0,20.7266,20.7432,20.6441,20.6936,83200.0
2009-10-23 15:30:00,25.06,25.07,25.0,25.02,138000.0,20.6936,20.7019,20.6441,20.6606,138000.0
2009-10-23 15:40:00,25.02,25.05,24.97,25.02,192800.0,20.6606,20.6854,20.6193,20.6606,192800.0
2009-10-23 15:50:00,25.02,25.07,25.0,25.07,281600.0,20.6606,20.7019,20.6441,20.7019,281600.0
2009-10-26 09:30:00,25.01,25.44,25.01,25.41,193200.0,20.6523,21.0074,20.6523,20.9826,193200.0
2009-10-26 09:40:00,25.42,25.43,25.14,25.43,147900.0,20.9909,20.9991,20.7597,20.9991,147900.0
2009-10-26 09:50:00,25.43,25.49,25.43,25.48,70400.0,20.9991,21.0487,20.9991,21.0404,70400.0
2009-10-26 10:00:00,25.48,25.5,25.42,25.47,131800.0,21.0404,21.0569,20.9909,21.0322,131800.0
2009-10-26 10:10:00,25.47,25.5,25.34,25.35,123100.0,21.0322,21.0569,20.9248,20.9331,123100.0
2009-10-26 10:20:00,25.34,25.36,25.27,25.29,68000.0,20.9248,20.9413,20.867,20.8835,68000.0
2009-10-26 10:30:00,25.27,25.32,25.2,25.23,58300.0,20.867,20.9083,20.8092,20.834,58300.0
2009-10-26 10:40:00,25.23,25.32,25.18,25.3,54400.0,20.834,20.9083,20.7927,20.8918,54400.0
2009-10-26 10:50:00,25.31,25.32,25.2,25.23,65200.0,20.9,20.9083,20.8092,20.834,65200.0
2009-10-26 11:00:00,25.25,25.28,25.16,25.23,62900.0,20.8505,20.8753,20.7762,20.834,62900.0
2009-10-26 11:10:00,25.23,25.23,25.08,25.15,110900.0,20.834,20.834,20.7101,20.7679,110900.0
2009-10-26 11:20:00,25.15,25.19,25.07,25.08,111400.0,20.7679,20.801,20.7019,20.7101,111400.0
2009-10-26 11:30:00,25.06,25.07,24.72,24.86,188300.0,20.6936,20.7019,20.4128,20.5285,188300.0
2009-10-26 11:40:00,24.85,24.87,24.74,24.78,91300.0,20.5202,20.5367,20.4294,20.4624,91300.0
2009-10-26 11:50:00,24.78,24.85,24.68,24.69,202900.0,20.4624,20.5202,20.3798,20.3881,202900.0
2009-10-26 12:00:00,24.69,24.78,24.68,24.75,166000.0,20.3881,20.4624,20.3798,20.4376,166000.0
2009-10-26 12:10:00,24.74,24.93,24.72,24.93,90300.0,20.4294,20.5863,20.4128,20.5863,90300.0
2009-10-26 12:20:00,24.93,24.94,24.84,24.87,99500.0,20.5863,20.5945,20.5119,20.5367,99500.0
2009-10-26 12:30:00,24.86,25.0,24.84,24.99,91300.0,20.5285,20.6441,20.5119,20.6358,91300.0
2009-10-26 12:40:00,24.99,25.02,24.95,25.02,134600.0,20.6358,20.6606,20.6028,20.6606,134600.0
2009-10-26 12:50:00,25.01,25.02,24.95,24.97,70200.0,20.6523,20.6606,20.6028,20.6193,70200.0
2009-10-26 13:00:00,24.98,25.01,24.97,24.97,37800.0,20.6275,20.6523,20.6193,20.6193,37800.0
2009-10-26 13:10:00,24.97,25.02,24.95,25.01,83200.0,20.6193,20.6606,20.6028,20.6523,83200.0
2009-10-26 13:20:00,25.0,25.02,24.98,25.02,94500.0,20.6441,20.6606,20.6275,20.6606,94500.0
2009-10-26 13:30:00,25.01,25.02,24.97,24.98,87500.0,20.6523,20.6606,20.6193,20.6275,87500.0
2009-10-26 13:40:00,24.98,25.01,24.96,24.98,142900.0,20.6275,20.6523,20.611,20.6275,142900.0
2009-10-26 13:50:00,24.97,24.98,24.93,24.95,221800.0,20.6193,20.6275,20.5863,20.6028,221800.0
2009-10-26 14:00:00,24.95,25.02,24.94,25.01,97700.0,20.6028,20.6606,20.5945,20.6523,97700.0
2009-10-26 14:10:00,25.01,25.01,24.87,24.93,164900.0,20.6523,20.6523,20.5367,20.5863,164900.0
2009-10-26 14:20:00,24.91,24.99,24.87,24.97,134100.0,20.5697,20.6358,20.5367,20.6193,134100.0
2009-10-26 14:30:00,24.95,24.95,24.87,24.91,154700.0,20.6028,20.6028,20.5367,20.5697,154700.0
2009-10-26 14:40:00,24.9,24.93,24.8,24.92,110900.0,20.5615,20.5863,20.4789,20.578,110900.0
2009-10-26 14:50:00,24.91,24.97,24.87,24.9,126900.0,20.5697,20.6193,20.5367,20.5615,126900.0
2009-10-26 15:00:00,24.9,24.97,24.89,24.9,136500.0,20.5615,20.6193,20.5532,20.5615,136500.0
2009-10-26 15:10:00,24.89,24.95,24.87,24.9,119300.0,20.5532,20.6028,20.5367,20.5615,119300.0
2009-10-26 15:20:00,24.9,24.94,24.88,24.91,76300.0,20.5615,20.5945,20.545,20.5697,76300.0
2009-10-26 15:30:00,24.91,24.96,24.9,24.92,178900.0,20.5697,20.611,20.5615,20.578,178900.0
2009-10-26 15:40:00,24.91,25.17,24.9,25.15,314600.0,20.5697,20.7844,20.5615,20.7679,314600.0
2009-10-26 15:50:00,25.15,25.15,24.98,25.1,549500.0,20.7679,20.7679,20.6275,20.7266,549500.0
2009-10-27 09:30:00,24.89,25.5,24.89,25.32,127300.0,20.5532,21.0569,20.5532,20.9083,127300.0
2009-10-27 09:40:00,25.31,25.41,25.21,25.32,176800.0,20.9,20.9826,20.8175,20.9083,176800.0
2009-10-27 09:50:00,25.32,25.39,25.23,25.29,245600.0,20.9083,20.9661,20.834,20.8835,245600.0
2009-10-27 10:00:00,25.29,25.3,25.1,25.28,313800.0,20.8835,20.8918,20.7266,20.8753,313800.0
2009-10-27 10:10:00,25.29,25.32,25.23,25.25,205700.0,20.8835,20.9083,20.834,20.8505,205700.0
2009-10-27 10:20:00,25.27,25.29,25.17,25.2,219300.0,20.867,20.8835,20.7844,20.8092,219300.0
2009-10-27 10:30:00,25.2,25.24,25.16,25.21,114200.0,20.8092,20.8422,20.7762,20.8175,114200.0
2009-10-27 10:40:00,25.21,25.32,25.19,25.24,296900.0,20.8175,20.9083,20.801,20.8422,296900.0
2009-10-27 10:50:00,25.26,25.27,25.16,25.24,162100.0,20.8588,20.867,20.7762,20.8422,162100.0
2009-10-27 11:00:00,25.23,25.25,25.14,25.23,159300.0,20.834,20.8505,20.7597,20.834,159300.0
2009-10-27 11:10:00,25.23,25.27,25.15,25.22,214900.0,20.834,20.867,20.7679,20.8257,214900.0
2009-10-27 11:20:00,25.23,25.24,25.17,25.21,119600.0,20.834,20.8422,20.7844,20.8175,119600.0
2009-10-27 11:30:00,25.21,25.25,25.19,25.2,159700.0,20.8175,20.8505,20.801,20.8092,159700.0
2009-10-27 11:40:00,25.21,25.23,25.16,25.2,132200.0,20.8175,20.834,20.7762,20.8092,132200.0
2009-10-27 11:50:00,25.2,25.21,25.16,25.18,174000.0,20.8092,20.8175,20.7762,20.7927,174000.0
2009-10-27 12:00:00,25.19,25.2,25.15,25.19,161600.0,20.801,20.8092,20.7679,20.801,161600.0
2009-10-27 12:10:00,25.19,25.21,25.17,25.19,149000.0,20.801,20.8175,20.7844,20.801,149000.0
2009-10-27 12:20:00,25.19,25.2,25.16,25.17,108900.0,20.801,20.8092,20.7762,20.7844,108900.0
2009-10-27 12:30:00,25.16,25.17,25.08,25.1,146400.0,20.7762,20.7844,20.7101,20.7266,146400.0
2009-10-27 12:40:00,25.1,25.27,25.1,25.25,128600.0,20.7266,20.867,20.7266,20.8505,128600.0
2009-10-27 12:50:00,25.26,25.31,25.19,25.23,96200.0,20.8588,20.9,20.801,20.834,96200.0
2009-10-27 13:00:00,25.23,25.27,25.16,25.21,71500.0,20.834,20.867,20.7762,20.8175,71500.0
2009-10-27 13:10:00,25.22,25.27,25.17,25.18,63100.0,20.8257,20.867,20.7844,20.7927,63100.0
2009-10-27 13:20:00,25.18,25.19,25.12,25.14,109500.0,20.7927,20.801,20.7432,20.7597,109500.0
2009-10-27 13:30:00,25.14,25.16,25.06,25.15,148100.0,20.7597,20.7762,20.6936,20.7679,148100.0
2009-10-27 13:40:00,25.15,25.24,25.11,25.15,58300.0,20.7679,20.8422,20.7349,20.7679,58300.0
2009-10-27 13:50:00,25.15,25.16,25.1,25.16,73200.0,20.7679,20.7762,20.7266,20.7762,73200.0
2009-10-27 14:00:00,25.16,25.16,25.04,25.04,57600.0,20.7762,20.7762,20.6771,20.6771,57600.0
2009-10-27 14:10:00,25.06,25.2,25.06,25.15,139200.0,20.6936,20.8092,20.6936,20.7679,139200.0
2009-10-27 14:20:00,25.15,25.22,25.07,25.21,86000.0,20.7679,20.8257,20.7019,20.8175,86000.0
2009-10-27 14:30:00,25.21,25.24,25.16,25.17,67100.0,20.8175,20.8422,20.7762,20.7844,67100.0
2009-10-27 14:40:00,25.17,25.18,25.13,25.16,134200.0,20.7844,20.7927,20.7514,20.7762,134200.0
2009-10-27 14:50:00,25.16,25.2,25.16,25.17,146000.0,20.7762,20.8092,20.7762,20.7844,146000.0
2009-10-27 15:00:00,25.17,25.18,25.11,25.13,118500.0,20.7844,20.7927,20.7349,20.7514,118500.0
2009-10-27 15:10:00,25.13,25.16,25.08,25.15,226200.0,20.7514,20.7762,20.7101,20.7679,226200.0
2009-10-27 15:20:00,25.14,25.18,25.1,25.16,152700.0,20.7597,20.7927,20.7266,20.7762,152700.0
2009-10-27 15:30:00,25.16,25.16,25.03,25.1,341400.0,20.7762,20.7762,20.6688,20.7266,341400.0
2009-10-27 15:40:00,25.11,25.31,25.11,25.28,344300.0,20.7349,20.9,20.7349,20.8753,344300.0
2009-10-27 15:50:00,25.28,25.29,25.15,25.17,487900.0,20.8753,20.8835,20.7679,20.7844,487900.0
2009-10-28 09:30:00,25.23,25.41,25.1,25.21,211300.0,20.834,20.9826,20.7266,20.8175,211300.0
2009-10-28 09:40:00,25.21,25.62,25.13,25.41,346100.0,20.8175,21.156,20.7514,20.9826,346100.0
2009-10-28 09:50:00,25.42,25.51,25.29,25.33,215200.0,20.9909,21.0652,20.8835,20.9166,215200.0
2009-10-28 10:00:00,25.32,25.33,24.99,25.28,307100.0,20.9083,20.9166,20.6358,20.8753,307100.0
2009-10-28 10:10:00,25.29,25.55,25.2,25.5,168100.0,20.8835,21.0982,20.8092,21.0569,168100.0
2009-10-28 10:20:00,25.54,25.66,25.45,25.53,118200.0,21.09,21.1891,21.0157,21.0817,118200.0
2009-10-28 10:30:00,25.55,25.65,25.46,25.52,177700.0,21.0982,21.1808,21.0239,21.0735,177700.0
2009-10-28 10:40:00,25.51,25.54,25.25,25.26,141100.0,21.0652,21.09,20.8505,20.8588,141100.0
2009-10-28 10:50:00,25.26,25.27,24.91,25.0,269200.0,20.8588,20.867,20.5697,20.6441,269200.0
2009-10-28 11:00:00,25.0,25.1,24.93,25.0,158500.0,20.6441,20.7266,20.5863,20.6441,158500.0
2009-10-28 11:10:00,25.01,25.23,24.98,25.23,197000.0,20.6523,20.834,20.6275,20.834,197000.0
2009-10-28 11:20:00,25.24,25.42,25.22,25.42,148400.0,20.8422,20.9909,20.8257,20.9909,148400.0
2009-10-28 11:30:00,25.42,25.42,25.26,25.29,58400.0,20.9909,20.9909,20.8588,20.8835,58400.0
2009-10-28 11:40:00,25.3,25.33,25.23,25.28,86000.0,20.8918,20.9166,20.834,20.8753,86000.0
2009-10-28 11:50:00,25.28,25.32,25.21,25.25,69100.0,20.8753,20.9083,20.8175,20.8505,69100.0
2009-10-28 12:00:00,25.25,25.3,25.25,25.25,43100.0,20.8505,20.8918,20.8505,20.8505,43100.0
2009-10-28 12:10:00,25.26,25.26,25.11,25.11,43900.0,20.8588,20.8588,20.7349,20.7349,43900.0
2009-10-28 12:20:00,25.11,25.11,24.98,25.05,102700.0,20.7349,20.7349,20.6275,20.6854,102700.0
2009-10-28 12:30:00,25.05,25.06,24.89,25.02,508900.0,20.6854,20.6936,20.5532,20.6606,508900.0
2009-10-28 12:40:00,25.03,25.07,25.01,25.02,79400.0,20.6688,20.7019,20.6523,20.6606,79400.0
2009-10-28 12:50:00,25.01,25.01,24.9,24.9,116100.0,20.6523,20.6523,20.5615,20.5615,116100.0
2009-10-28 13:00:00,24.91,24.94,24.79,24.83,423800.0,20.5697,20.5945,20.4707,20.5037,423800.0
2009-10-28 13:10:00,24.83,24.9,24.81,24.88,91400.0,20.5037,20.5615,20.4872,20.545,91400.0
2009-10-28 13:20:00,24.87,24.96,24.82,24.82,117500.0,20.5367,20.611,20.4954,20.4954,117500.0
2009-10-28 13:30:00,24.83,24.85,24.75,24.75,128800.0,20.5037,20.5202,20.4376,20.4376,128800.0
2009-10-28 13:40:00,24.75,24.85,24.75,24.83,281900.0,20.4376,20.5202,20.4376,20.5037,281900.0
2009-10-28 13:50:00,24.82,24.82,24.77,24.8,77200.0,20.4954,20.4954,20.4541,20.4789,77200.0
2009-10-28 14:00:00,24.79,24.8,24.73,24.76,187900.0,20.4707,20.4789,20.4211,20.4459,187900.0
2009-10-28 14:10:00,24.75,24.8,24.65,24.73,213500.0,20.4376,20.4789,20.355,20.4211,213500.0
2009-10-28 14:20:00,24.74,24.77,24.63,24.7,124400.0,20.4294,20.4541,20.3385,20.3963,124400.0
2009-10-28 14:30:00,24.7,24.81,24.63,24.64,335800.0,20.3963,20.4872,20.3385,20.3468,335800.0
2009-10-28 14:40:00,24.63,24.67,24.61,24.63,117300.0,20.3385,20.3716,20.322,20.3385,117300.0
2009-10-28 14:50:00,24.65,24.68,24.6,24.6,100700.0,20.355,20.3798,20.3138,20.3138,100700.0
2009-10-28 15:00:00,24.6,24.73,24.5,24.71,163300.0,20.3138,20.4211,20.2312,20.4046,163300.0
2009-10-28 15:10:00,24.71,24.81,24.65,24.65,346400.0,20.4046,20.4872,20.355,20.355,346400.0
2009-10-28 15:20:00,24.64,24.67,24.57,24.59,165000.0,20.3468,20.3716,20.289,20.3055,165000.0
2009-10-28 15:30:00,24.6,24.64,24.49,24.58,187100.0,20.3138,20.3468,20.2229,20.2972,187100.0
2009-10-28 15:40:00,24.57,24.67,24.54,24.64,288900.0,20.289,20.3716,20.2642,20.3468,288900.0
2009-10-28 15:50:00,24.64,24.73,24.58,24.67,430500.0,20.3468,20.4211,20.2972,20.3716,430500.0
2009-10-29 09:30:00,25.26,25.37,24.64,24.9,325400.0,20.8588,20.9496,20.3468,20.5615,325400.0
2009-10-29 09:40:00,24.9,24.9,23.88,24.1,618100.0,20.5615,20.5615,19.7192,19.9009,618100.0
2009-10-29 09:50:00,24.11,24.75,24.06,24.09,383900.0,19.9091,20.4376,19.8678,19.8926,383900.0
2009-10-29 10:00:00,24.09,24.4,24.02,24.26,462400.0,19.8926,20.1486,19.8348,20.033,462400.0
2009-10-29 10:10:00,24.26,24.57,24.25,24.27,126200.0,20.033,20.289,20.0247,20.0413,126200.0
2009-10-29 10:20:00,24.28,24.67,24.28,24.67,512100.0,20.0495,20.3716,20.0495,20.3716,512100.0
2009-10-29 10:30:00,24.66,24.84,24.53,24.56,309200.0,20.3633,20.5119,20.256,20.2807,309200.0
2009-10-29 10:40:00,24.58,24.75,24.56,24.68,160000.0,20.2972,20.4376,20.2807,20.3798,160000.0
2009-10-29 10:50:00,24.67,24.72,24.58,24.62,159400.0,20.3716,20.4128,20.2972,20.3303,159400.0
2009-10-29 11:00:00,24.62,24.72,24.55,24.67,213400.0,20.3303,20.4128,20.2725,20.3716,213400.0
2009-10-29 11:10:00,24.67,24.8,24.66,24.72,260200.0,20.3716,20.4789,20.3633,20.4128,260200.0
2009-10-29 11:20:00,24.72,24.75,24.54,24.55,155200.0,20.4128,20.4376,20.2642,20.2725,155200.0
2009-10-29 11:30:00,24.54,24.6,24.32,24.35,255900.0,20.2642,20.3138,20.0825,20.1073,255900.0
2009-10-29 11:40:00,24.36,24.43,24.3,24.33,191500.0,20.1156,20.1734,20.066,20.0908,191500.0
2009-10-29 11:50:00,24.34,24.38,24.13,24.35,269800.0,20.0991,20.1321,19.9256,20.1073,269800.0
2009-10-29 12:00:00,24.36,24.38,24.28,24.35,123800.0,20.1156,20.1321,20.0495,20.1073,123800.0
2009-10-29 12:10:00,24.35,24.35,24.18,24.2,154400.0,20.1073,20.1073,19.9669,19.9835,154400.0
2009-10-29 12:20:00,24.19,24.33,24.19,24.29,171900.0,19.9752,20.0908,19.9752,20.0578,171900.0
2009-10-29 12:30:00,24.29,24.42,24.29,24.34,192200.0,20.0578,20.1651,20.0578,20.0991,192200.0
2009-10-29 12:40:00,24.34,24.5,24.33,24.46,123500.0,20.0991,20.2312,20.0908,20.1982,123500.0
2009-10-29 12:50:00,24.46,24.51,24.36,24.37,108600.0,20.1982,20.2394,20.1156,20.1238,108600.0
2009-10-29 13:00:00,24.36,24.58,24.33,24.54,194200.0,20.1156,20.2972,20.0908,20.2642,194200.0
2009-10-29 13:10:00,24.54,24.56,24.41,24.42,83000.0,20.2642,20.2807,20.1569,20.1651,83000.0
2009-10-29 13:20:00,24.42,24.43,24.31,24.33,101400.0,20.1651,20.1734,20.0743,20.0908,101400.0
2009-10-29 13:30:00,24.33,24.39,24.33,24.38,100400.0,20.0908,20.1403,20.0908,20.1321,100400.0
2009-10-29 13:40:00,24.38,24.48,24.36,24.41,142300.0,20.1321,20.2147,20.1156,20.1569,142300.0
2009-10-29 13:50:00,24.41,24.45,24.36,24.38,82600.0,20.1569,20.1899,20.1156,20.1321,82600.0
2009-10-29 14:00:00,24.38,24.44,24.37,24.39,71200.0,20.1321,20.1816,20.1238,20.1403,71200.0
2009-10-29 14:10:00,24.38,24.43,24.36,24.38,81200.0,20.1321,20.1734,20.1156,20.1321,81200.0
2009-10-29 14:20:00,24.38,24.41,24.33,24.36,112000.0,20.1321,20.1569,20.0908,20.1156,112000.0
2009-10-29 14:30:00,24.36,24.39,24.3,24.33,161000.0,20.1156,20.1403,20.066,20.0908,161000.0
2009-10-29 14:40:00,24.33,24.35,24.28,24.31,81500.0,20.0908,20.1073,20.0495,20.0743,81500.0
2009-10-29 14:50:00,24.3,24.44,24.3,24.42,177700.0,20.066,20.1816,20.066,20.1651,177700.0
2009-10-29 15:00:00,24.42,24.49,24.37,24.45,239000.0,20.1651,20.2229,20.1238,20.1899,239000.0
2009-10-29 15:10:00,24.44,24.47,24.4,24.42,113200.0,20.1816,20.2064,20.1486,20.1651,113200.0
2009-10-29 15:20:00,24.41,24.42,24.26,24.27,295400.0,20.1569,20.1651,20.033,20.0413,295400.0
2009-10-29 15:30:00,24.27,24.29,24.15,24.24,388600.0,20.0413,20.0578,19.9422,20.0165,388600.0
2009-10-29 15:40:00,24.23,24.32,24.14,24.31,484300.0,20.0082,20.0825,19.9339,20.0743,484300.0
2009-10-29 15:50:00,24.31,24.47,24.24,24.3,1027400.0,20.0743,20.2064,20.0165,20.066,1027400.0
2009-10-30 09:30:00,24.19,24.35,23.81,23.92,284200.0,19.9752,20.1073,19.6614,19.7522,284200.0
2009-10-30 09:40:00,23.91,24.5,23.81,24.43,288000.0,19.744,20.2312,19.6614,20.1734,288000.0
2009-10-30 09:50:00,24.45,24.89,24.45,24.57,369500.0,20.1899,20.5532,20.1899,20.289,369500.0
2009-10-30 10:00:00,24.57,24.73,24.41,24.42,248400.0,20.289,20.4211,20.1569,20.1651,248400.0
2009-10-30 10:10:00,24.42,24.52,24.35,24.39,144800.0,20.1651,20.2477,20.1073,20.1403,144800.0
2009-10-30 10:20:00,24.39,24.48,24.24,24.35,126800.0,20.1403,20.2147,20.0165,20.1073,126800.0
2009-10-30 10:30:00,24.35,24.39,24.16,24.38,171800.0,20.1073,20.1403,19.9504,20.1321,171800.0
2009-10-30 10:40:00,24.37,24.41,24.28,24.28,123500.0,20.1238,20.1569,20.0495,20.0495,123500.0
2009-10-30 10:50:00,24.28,24.49,24.28,24.48,84600.0,20.0495,20.2229,20.0495,20.2147,84600.0
2009-10-30 11:00:00,24.48,24.61,24.47,24.6,163500.0,20.2147,20.322,20.2064,20.3138,163500.0
2009-10-30 11:10:00,24.6,24.65,24.41,24.44,96400.0,20.3138,20.355,20.1569,20.1816,96400.0
2009-10-30 11:20:00,24.44,24.56,24.44,24.5,73400.0,20.1816,20.2807,20.1816,20.2312,73400.0
2009-10-30 11:30:00,24.5,24.5,24.26,24.28,87800.0,20.2312,20.2312,20.033,20.0495,87800.0
2009-10-30 11:40:00,24.28,24.33,24.15,24.17,87000.0,20.0495,20.0908,19.9422,19.9587,87000.0
2009-10-30 11:50:00,24.17,24.18,23.93,24.02,130500.0,19.9587,19.9669,19.7605,19.8348,130500.0
2009-10-30 12:00:00,24.02,24.15,24.0,24.12,121100.0,19.8348,19.9422,19.8183,19.9174,121100.0
2009-10-30 12:10:00,24.12,24.19,24.1,24.13,82800.0,19.9174,19.9752,19.9009,19.9256,82800.0
2009-10-30 12:20:00,24.13,24.16,24.01,24.05,153300.0,19.9256,19.9504,19.8266,19.8596,153300.0
2009-10-30 12:30:00,24.05,24.09,24.0,24.07,163600.0,19.8596,19.8926,19.8183,19.8761,163600.0
2009-10-30 12:40:00,24.06,24.06,23.81,23.9,116000.0,19.8678,19.8678,19.6614,19.7357,116000.0
2009-10-30 12:50:00,23.9,24.05,23.88,23.96,124300.0,19.7357,19.8596,19.7192,19.7853,124300.0
2009-10-30 13:00:00,23.96,24.01,23.88,23.95,129400.0,19.7853,19.8266,19.7192,19.777,129400.0
2009-10-30 13:10:00,23.96,24.09,23.92,23.95,141400.0,19.7853,19.8926,19.7522,19.777,141400.0
2009-10-30 13:20:00,23.94,23.95,23.85,23.9,98900.0,19.7688,19.777,19.6944,19.7357,98900.0
2009-10-30 13:30:00,23.89,23.91,23.63,23.69,183800.0,19.7275,19.744,19.5128,19.5623,183800.0
2009-10-30 13:40:00,23.69,23.82,23.68,23.81,79700.0,19.5623,19.6697,19.5541,19.6614,79700.0
2009-10-30 13:50:00,23.81,23.83,23.75,23.75,85000.0,19.6614,19.6779,19.6119,19.6119,85000.0
2009-10-30 14:00:00,23.76,23.92,23.74,23.88,118800.0,19.6201,19.7522,19.6036,19.7192,118800.0
2009-10-30 14:10:00,23.88,23.98,23.84,23.91,141100.0,19.7192,19.8018,19.6862,19.744,141100.0
2009-10-30 14:20:00,23.91,23.92,23.84,23.92,154300.0,19.744,19.7522,19.6862,19.7522,154300.0
2009-10-30 14:30:00,23.89,23.91,23.78,23.87,156300.0,19.7275,19.744,19.6366,19.711,156300.0
2009-10-30 14:40:00,23.87,23.88,23.81,23.84,138300.0,19.711,19.7192,19.6614,19.6862,138300.0
2009-10-30 14:50:00,23.85,23.94,23.83,23.86,165200.0,19.6944,19.7688,19.6779,19.7027,165200.0
2009-10-30 15:00:00,23.85,23.85,23.73,23.74,210800.0,19.6944,19.6944,19.5953,19.6036,210800.0
2009-10-30 15:10:00,23.74,23.83,23.68,23.69,163500.0,19.6036,19.6779,19.5541,19.5623,163500.0
2009-10-30 15:20:00,23.69,23.81,23.67,23.73,204400.0,19.5623,19.6614,19.5458,19.5953,204400.0
2009-10-30 15:30:00,23.73,23.84,23.72,23.78,325700.0,19.5953,19.6862,19.5871,19.6366,325700.0
2009-10-30 15:40:00,23.77,23.88,23.71,23.76,349200.0,19.6284,19.7192,19.5788,19.6201,349200.0
2009-10-30 15:50:00,23.76,23.77,23.67,23.68,543700.0,19.6201,19.6284,19.5458,19.5541,543700.0
2009-11-02 09:30:00,23.38,23.52,22.86,22.87,514800.0,19.3063,19.4219,18.8769,18.8852,514800.0
2009-11-02 09:40:00,22.87,23.18,22.81,23.05,230000.0,18.8852,19.1412,18.8356,19.0338,230000.0
2009-11-02 09:50:00,23.05,23.16,22.98,23.11,124800.0,19.0338,19.1247,18.976,19.0834,124800.0
2009-11-02 10:00:00,23.09,23.5,23.09,23.2,422400.0,19.0669,19.4054,19.0669,19.1577,422400.0
2009-11-02 10:10:00,23.2,23.43,23.07,23.38,192700.0,19.1577,19.3476,19.0503,19.3063,192700.0
2009-11-02 10:20:00,23.38,23.39,23.14,23.15,318900.0,19.3063,19.3146,19.1081,19.1164,318900.0
2009-11-02 10:30:00,23.16,23.39,23.15,23.33,201600.0,19.1247,19.3146,19.1164,19.265,201600.0
2009-11-02 10:40:00,23.33,23.4,23.21,23.25,189900.0,19.265,19.3228,19.1659,19.199,189900.0
2009-11-02 10:50:00,23.25,23.33,23.24,23.27,183400.0,19.199,19.265,19.1907,19.2155,183400.0
2009-11-02 11:00:00,23.27,23.38,23.22,23.37,204100.0,19.2155,19.3063,19.1742,19.2981,204100.0
2009-11-02 11:10:00,23.37,23.41,23.25,23.31,218500.0,19.2981,19.3311,19.199,19.2485,218500.0
2009-11-02 11:20:00,23.34,23.43,23.22,23.39,164700.0,19.2733,19.3476,19.1742,19.3146,164700.0
2009-11-02 11:30:00,23.39,23.4,23.26,23.28,122100.0,19.3146,19.3228,19.2072,19.2238,122100.0
2009-11-02 11:40:00,23.28,23.34,23.26,23.27,88900.0,19.2238,19.2733,19.2072,19.2155,88900.0
2009-11-02 11:50:00,23.27,23.28,23.19,23.26,72700.0,19.2155,19.2238,19.1494,19.2072,72700.0
2009-11-02 12:00:00,23.25,23.27,23.2,23.25,137600.0,19.199,19.2155,19.1577,19.199,137600.0
2009-11-02 12:10:00,23.26,23.26,23.07,23.16,184900.0,19.2072,19.2072,19.0503,19.1247,184900.0
2009-11-02 12:20:00,23.16,23.19,23.12,23.14,54800.0,19.1247,19.1494,19.0916,19.1081,54800.0
2009-11-02 12:30:00,23.14,23.16,23.04,23.1,91400.0,19.1081,19.1247,19.0256,19.0751,91400.0
2009-11-02 12:40:00,23.1,23.12,23.05,23.08,147400.0,19.0751,19.0916,19.0338,19.0586,147400.0
2009-11-02 12:50:00,23.08,23.1,22.89,22.91,256900.0,19.0586,19.0751,18.9017,18.9182,256900.0
2009-11-02 13:00:00,22.91,23.06,22.88,23.05,178700.0,18.9182,19.0421,18.8934,19.0338,178700.0
2009-11-02 13:10:00,23.05,23.18,22.98,23.13,145500.0,19.0338,19.1412,18.976,19.0999,145500.0
2009-11-02 13:20:00,23.13,23.2,23.11,23.14,93300.0,19.0999,19.1577,19.0834,19.1081,93300.0
2009-11-02 13:30:00,23.14,23.14,22.95,22.97,103200.0,19.1081,19.1081,18.9512,18.9678,103200.0
2009-11-02 13:40:00,22.97,22.99,22.88,22.95,229900.0,18.9678,18.9843,18.8934,18.9512,229900.0
2009-11-02 13:50:00,22.93,22.95,22.87,22.9,142100.0,18.9347,18.9512,18.8852,18.91,142100.0
2009-11-02 14:00:00,22.9,22.93,22.86,22.9,155500.0,18.91,18.9347,18.8769,18.91,155500.0
2009-11-02 14:10:00,22.9,23.05,22.89,22.97,118700.0,18.91,19.0338,18.9017,18.9678,118700.0
2009-11-02 14:20:00,22.98,23.1,22.95,23.1,87000.0,18.976,19.0751,18.9512,19.0751,87000.0
2009-11-02 14:30:00,23.1,23.1,23.05,23.08,122600.0,19.0751,19.0751,19.0338,19.0586,122600.0
2009-11-02 14:40:00,23.08,23.13,23.05,23.08,174800.0,19.0586,19.0999,19.0338,19.0586,174800.0
2009-11-02 14:50:00,23.08,23.11,22.93,23.01,175400.0,19.0586,19.0834,18.9347,19.0008,175400.0
2009-11-02 15:00:00,23.0,23.1,23.0,23.01,130200.0,18.9925,19.0751,18.9925,19.0008,130200.0
2009-11-02 15:10:00,23.01,23.07,22.96,22.97,104300.0,19.0008,19.0503,18.9595,18.9678,104300.0
2009-11-02 15:20:00,22.97,23.04,22.93,23.01,137300.0,18.9678,19.0256,18.9347,19.0008,137300.0
2009-11-02 15:30:00,23.0,23.11,22.98,23.08,243900.0,18.9925,19.0834,18.976,19.0586,243900.0
2009-11-02 15:40:00,23.08,23.14,23.06,23.08,378200.0,19.0586,19.1081,19.0421,19.0586,378200.0
2009-11-02 15:50:00,23.07,23.12,23.07,23.08,589300.0,19.0503,19.0916,19.0503,19.0586,589300.0
2009-11-03 09:30:00,22.84,23.23,22.75,23.21,202200.0,18.8604,19.1825,18.7861,19.1659,202200.0
2009-11-03 09:40:00,23.22,23.27,23.02,23.03,168700.0,19.1742,19.2155,19.0091,19.0173,168700.0
2009-11-03 09:50:00,23.02,23.21,22.98,23.12,262100.0,19.0091,19.1659,18.976,19.0916,262100.0
2009-11-03 10:00:00,23.11,23.24,22.93,23.06,253700.0,19.0834,19.1907,18.9347,19.0421,253700.0
2009-11-03 10:10:00,23.06,23.06,22.58,22.67,366900.0,19.0421,19.0421,18.6457,18.72,366900.0
2009-11-03 10:20:00,22.67,22.8,22.61,22.74,244300.0,18.72,18.8274,18.6705,18.7778,244300.0
2009-11-03 10:30:00,22.75,22.81,22.72,22.74,197100.0,18.7861,18.8356,18.7613,18.7778,197100.0
2009-11-03 10:40:00,22.74,22.81,22.72,22.78,200700.0,18.7778,18.8356,18.7613,18.8109,200700.0
2009-11-03 10:50:00,22.77,22.85,22.74,22.83,188500.0,18.8026,18.8687,18.7778,18.8522,188500.0
2009-11-03 11:00:00,22.82,22.97,22.82,22.9,127800.0,18.8439,18.9678,18.8439,18.91,127800.0
2009-11-03 11:10:00,22.9,23.05,22.9,22.99,173000.0,18.91,19.0338,18.91,18.9843,173000.0
2009-11-03 11:20:00,22.99,23.06,22.95,22.97,107900.0,18.9843,19.0421,18.9512,18.9678,107900.0
2009-11-03 11:30:00,22.95,23.0,22.89,22.92,97700.0,18.9512,18.9925,18.9017,18.9265,97700.0
2009-11-03 11:40:00,22.92,22.98,22.9,22.96,95500.0,18.9265,18.976,18.91,18.9595,95500.0
2009-11-03 11:50:00,22.95,23.0,22.88,22.97,113400.0,18.9512,18.9925,18.8934,18.9678,113400.0
2009-11-03 12:00:00,22.98,23.0,22.89,22.97,140800.0,18.976,18.9925,18.9017,18.9678,140800.0
2009-11-03 12:10:00,22.98,22.98,22.89,22.89,142000.0,18.976,18.976,18.9017,18.9017,142000.0
2009-11-03 12:20:00,22.89,23.0,22.87,22.94,120700.0,18.9017,18.9925,18.8852,18.943,120700.0
2009-11-03 12:30:00,22.94,23.1,22.94,23.1,304500.0,18.943,19.0751,18.943,19.0751,304500.0
2009-11-03 12:40:00,23.1,23.11,23.01,23.05,121800.0,19.0751,19.0834,19.0008,19.0338,121800.0
2009-11-03 12:50:00,23.05,23.09,22.99,23.0,113600.0,19.0338,19.0669,18.9843,18.9925,113600.0
2009-11-03 13:00:00,23.0,23.08,22.97,23.04,100100.0,18.9925,19.0586,18.9678,19.0256,100100.0
2009-11-03 13:10:00,23.05,23.07,22.99,23.02,47600.0,19.0338,19.0503,18.9843,19.0091,47600.0
2009-11-03 13:20:00,23.02,23.09,23.0,23.02,58500.0,19.0091,19.0669,18.9925,19.0091,58500.0
2009-11-03 13:30:00,23.02,23.1,23.02,23.08,112600.0,19.0091,19.0751,19.0091,19.0586,112600.0
2009-11-03 13:40:00,23.08,23.1,22.98,22.99,102500.0,19.0586,19.0751,18.976,18.9843,102500.0
2009-11-03 13:50:00,22.99,23.05,22.96,23.0,165800.0,18.9843,19.0338,18.9595,18.9925,165800.0
2009-11-03 14:00:00,23.0,23.1,23.0,23.07,143500.0,18.9925,19.0751,18.9925,19.0503,143500.0
2009-11-03 14:10:00,23.08,23.09,23.03,23.06,122200.0,19.0586,19.0669,19.0173,19.0421,122200.0
2009-11-03 14:20:00,23.05,23.12,23.02,23.07,74500.0,19.0338,19.0916,19.0091,19.0503,74500.0
2009-11-03 14:30:00,23.07,23.15,23.0,23.02,115400.0,19.0503,19.1164,18.9925,19.0091,115400.0
2009-11-03 14:40:00,23.02,23.05,22.92,23.0,105600.0,19.0091,19.0338,18.9265,18.9925,105600.0
2009-11-03 14:50:00,23.01,23.03,22.91,22.93,115100.0,19.0008,19.0173,18.9182,18.9347,115100.0
2009-11-03 15:00:00,22.93,23.06,22.9,23.03,102700.0,18.9347,19.0421,18.91,19.0173,102700.0
2009-11-03 15:10:00,23.04,23.11,23.03,23.07,197400.0,19.0256,19.0834,19.0173,19.0503,197400.0
2009-11-03 15:20:00,23.07,23.1,23.0,23.09,119700.0,19.0503,19.0751,18.9925,19.0669,119700.0
2009-11-03 15:30:00,23.1,23.21,23.1,23.13,246300.0,19.0751,19.1659,19.0751,19.0999,246300.0
2009-11-03 15:40:00,23.14,23.14,23.0,23.0,310700.0,19.1081,19.1081,18.9925,18.9925,310700.0
2009-11-03 15:50:00,23.01,23.06,22.96,23.04,604200.0,19.0008,19.0421,18.9595,19.0256,604200.0
2009-11-04 09:30:00,23.21,23.66,23.11,23.19,154100.0,19.1659,19.5375,19.0834,19.1494,154100.0
2009-11-04 09:40:00,23.17,23.23,23.15,23.17,137500.0,19.1329,19.1825,19.1164,19.1329,137500.0
2009-11-04 09:50:00,23.17,23.47,23.17,23.46,113000.0,19.1329,19.3806,19.1329,19.3724,113000.0
2009-11-04 10:00:00,23.46,23.59,23.37,23.59,203200.0,19.3724,19.4797,19.2981,19.4797,203200.0
2009-11-04 10:10:00,23.58,23.63,23.21,23.58,262400.0,19.4715,19.5128,19.1659,19.4715,262400.0
2009-11-04 10:20:00,23.58,23.7,23.58,23.68,78800.0,19.4715,19.5706,19.4715,19.5541,78800.0
2009-11-04 10:30:00,23.69,23.76,23.64,23.73,176000.0,19.5623,19.6201,19.521,19.5953,176000.0
2009-11-04 10:40:00,23.73,23.79,23.69,23.71,66400.0,19.5953,19.6449,19.5623,19.5788,66400.0
2009-11-04 10:50:00,23.71,23.84,23.7,23.84,95300.0,19.5788,19.6862,19.5706,19.6862,95300.0
2009-11-04 11:00:00,23.81,23.84,23.7,23.84,82100.0,19.6614,19.6862,19.5706,19.6862,82100.0
2009-11-04 11:10:00,23.84,23.89,23.83,23.86,62900.0,19.6862,19.7275,19.6779,19.7027,62900.0
2009-11-04 11:20:00,23.86,23.91,23.82,23.83,99700.0,19.7027,19.744,19.6697,19.6779,99700.0
2009-11-04 11:30:00,23.81,23.81,23.7,23.74,71500.0,19.6614,19.6614,19.5706,19.6036,71500.0
2009-11-04 11:40:00,23.73,23.73,23.65,23.66,67400.0,19.5953,19.5953,19.5293,19.5375,67400.0
2009-11-04 11:50:00,23.65,23.72,23.61,23.67,113400.0,19.5293,19.5871,19.4963,19.5458,113400.0
2009-11-04 12:00:00,23.68,23.75,23.64,23.68,95300.0,19.5541,19.6119,19.521,19.5541,95300.0
2009-11-04 12:10:00,23.68,23.71,23.61,23.67,100500.0,19.5541,19.5788,19.4963,19.5458,100500.0
2009-11-04 12:20:00,23.66,23.77,23.65,23.77,85700.0,19.5375,19.6284,19.5293,19.6284,85700.0
2009-11-04 12:30:00,23.76,23.79,23.72,23.78,76200.0,19.6201,19.6449,19.5871,19.6366,76200.0
2009-11-04 12:40:00,23.78,23.78,23.66,23.66,49800.0,19.6366,19.6366,19.5375,19.5375,49800.0
2009-11-04 12:50:00,23.66,23.7,23.66,23.7,71100.0,19.5375,19.5706,19.5375,19.5706,71100.0
2009-11-04 13:00:00,23.69,23.7,23.61,23.68,95500.0,19.5623,19.5706,19.4963,19.5541,95500.0
2009-11-04 13:10:00,23.68,23.68,23.53,23.59,62500.0,19.5541,19.5541,19.4302,19.4797,62500.0
2009-11-04 13:20:00,23.59,23.64,23.54,23.54,53900.0,19.4797,19.521,19.4384,19.4384,53900.0
2009-11-04 13:30:00,23.54,23.54,23.5,23.53,81000.0,19.4384,19.4384,19.4054,19.4302,81000.0
2009-11-04 13:40:00,23.52,23.6,23.5,23.54,84600.0,19.4219,19.488,19.4054,19.4384,84600.0
2009-11-04 13:50:00,23.53,23.65,23.53,23.63,91800.0,19.4302,19.5293,19.4302,19.5128,91800.0
2009-11-04 14:00:00,23.63,23.68,23.6,23.68,42900.0,19.5128,19.5541,19.488,19.5541,42900.0
2009-11-04 14:10:00,23.69,23.78,23.56,23.56,73900.0,19.5623,19.6366,19.455,19.455,73900.0
2009-11-04 14:20:00,23.56,23.73,23.43,23.45,187300.0,19.455,19.5953,19.3476,19.3641,187300.0
2009-11-04 14:30:00,23.45,23.72,23.41,23.65,154000.0,19.3641,19.5871,19.3311,19.5293,154000.0
2009-11-04 14:40:00,23.65,23.79,23.62,23.73,215500.0,19.5293,19.6449,19.5045,19.5953,215500.0
2009-11-04 14:50:00,23.74,23.8,23.66,23.73,84100.0,19.6036,19.6531,19.5375,19.5953,84100.0
2009-11-04 15:00:00,23.72,23.75,23.59,23.64,151100.0,19.5871,19.6119,19.4797,19.521,151100.0
2009-11-04 15:10:00,23.64,23.7,23.59,23.63,188600.0,19.521,19.5706,19.4797,19.5128,188600.0
2009-11-04 15:20:00,23.63,23.7,23.57,23.63,175100.0,19.5128,19.5706,19.4632,19.5128,175100.0
2009-11-04 15:30:00,23.63,23.65,23.41,23.45,158000.0,19.5128,19.5293,19.3311,19.3641,158000.0
2009-11-04 15:40:00,23.46,23.49,23.37,23.37,176100.0,19.3724,19.3972,19.2981,19.2981,176100.0
2009-11-04 15:50:00,23.37,23.41,23.32,23.37,411600.0,19.2981,19.3311,19.2568,19.2981,411600.0
2009-11-05 09:30:00,23.46,23.68,23.38,23.63,106700.0,19.3724,19.5541,19.3063,19.5128,106700.0
2009-11-05 09:40:00,23.63,23.81,23.56,23.63,94700.0,19.5128,19.6614,19.455,19.5128,94700.0
2009-11-05 09:50:00,23.6,23.82,23.59,23.68,77800.0,19.488,19.6697,19.4797,19.5541,77800.0
2009-11-05 10:00:00,23.67,23.77,23.67,23.73,66900.0,19.5458,19.6284,19.5458,19.5953,66900.0
2009-11-05 10:10:00,23.73,23.85,23.72,23.84,71000.0,19.5953,19.6944,19.5871,19.6862,71000.0
2009-11-05 10:20:00,23.84,23.85,23.75,23.76,74200.0,19.6862,19.6944,19.6119,19.6201,74200.0
2009-11-05 10:30:00,23.77,23.8,23.49,23.68,315100.0,19.6284,19.6531,19.3972,19.5541,315100.0
2009-11-05 10:40:00,23.66,23.76,23.62,23.64,97700.0,19.5375,19.6201,19.5045,19.521,97700.0
2009-11-05 10:50:00,23.64,23.72,23.64,23.66,62700.0,19.521,19.5871,19.521,19.5375,62700.0
2009-11-05 11:00:00,23.66,23.67,23.59,23.6,178100.0,19.5375,19.5458,19.4797,19.488,178100.0
2009-11-05 11:10:00,23.61,23.68,23.59,23.6,75600.0,19.4963,19.5541,19.4797,19.488,75600.0
2009-11-05 11:20:00,23.6,23.67,23.58,23.66,117400.0,19.488,19.5458,19.4715,19.5375,117400.0
2009-11-05 11:30:00,23.65,23.65,23.55,23.59,42400.0,19.5293,19.5293,19.4467,19.4797,42400.0
2009-11-05 11:40:00,23.59,23.6,23.54,23.54,64300.0,19.4797,19.488,19.4384,19.4384,64300.0
2009-11-05 11:50:00,23.55,23.56,23.45,23.45,86700.0,19.4467,19.455,19.3641,19.3641,86700.0
2009-11-05 12:00:00,23.45,23.53,23.44,23.49,106900.0,19.3641,19.4302,19.3559,19.3972,106900.0
2009-11-05 12:10:00,23.49,23.53,23.45,23.5,53300.0,19.3972,19.4302,19.3641,19.4054,53300.0
2009-11-05 12:20:00,23.5,23.52,23.44,23.48,69300.0,19.4054,19.4219,19.3559,19.3889,69300.0
2009-11-05 12:30:00,23.48,23.48,23.44,23.45,73800.0,19.3889,19.3889,19.3559,19.3641,73800.0
2009-11-05 12:40:00,23.45,23.48,23.39,23.47,87300.0,19.3641,19.3889,19.3146,19.3806,87300.0
2009-11-05 12:50:00,23.47,23.58,23.47,23.58,90900.0,19.3806,19.4715,19.3806,19.4715,90900.0
2009-11-05 13:00:00,23.58,23.58,23.54,23.54,35200.0,19.4715,19.4715,19.4384,19.4384,35200.0
2009-11-05 13:10:00,23.53,23.57,23.52,23.57,50700.0,19.4302,19.4632,19.4219,19.4632,50700.0
2009-11-05 13:20:00,23.57,23.59,23.5,23.53,96000.0,19.4632,19.4797,19.4054,19.4302,96000.0
2009-11-05 13:30:00,23.52,23.62,23.52,23.61,62600.0,19.4219,19.5045,19.4219,19.4963,62600.0
2009-11-05 13:40:00,23.61,23.7,23.61,23.68,67900.0,19.4963,19.5706,19.4963,19.5541,67900.0
2009-11-05 13:50:00,23.68,23.74,23.64,23.65,179200.0,19.5541,19.6036,19.521,19.5293,179200.0
2009-11-05 14:00:00,23.65,23.69,23.63,23.65,102100.0,19.5293,19.5623,19.5128,19.5293,102100.0
2009-11-05 14:10:00,23.65,23.7,23.62,23.64,47100.0,19.5293,19.5706,19.5045,19.521,47100.0
2009-11-05 14:20:00,23.64,23.68,23.62,23.63,58700.0,19.521,19.5541,19.5045,19.5128,58700.0
2009-11-05 14:30:00,23.64,23.71,23.63,23.65,59400.0,19.521,19.5788,19.5128,19.5293,59400.0
2009-11-05 14:40:00,23.64,23.72,23.64,23.68,63500.0,19.521,19.5871,19.521,19.5541,63500.0
2009-11-05 14:50:00,23.69,23.76,23.69,23.72,102000.0,19.5623,19.6201,19.5623,19.5871,102000.0
2009-11-05 15:00:00,23.72,23.76,23.67,23.76,63400.0,19.5871,19.6201,19.5458,19.6201,63400.0
2009-11-05 15:10:00,23.75,23.78,23.73,23.77,69300.0,19.6119,19.6366,19.5953,19.6284,69300.0
2009-11-05 15:20:00,23.77,23.77,23.69,23.7,73600.0,19.6284,19.6284,19.5623,19.5706,73600.0
2009-11-05 15:30:00,23.7,23.72,23.66,23.71,106700.0,19.5706,19.5871,19.5375,19.5788,106700.0
2009-11-05 15:40:00,23.71,23.75,23.65,23.69,122100.0,19.5788,19.6119,19.5293,19.5623,122100.0
2009-11-05 15:50:00,23.69,23.83,23.69,23.81,290800.0,19.5623,19.6779,19.5623,19.6614,290800.0
2009-11-06 09:30:00,23.51,23.74,23.42,23.63,62600.0,19.4137,19.6036,19.3394,19.5128,62600.0
2009-11-06 09:40:00,23.62,23.82,23.62,23.67,64900.0,19.5045,19.6697,19.5045,19.5458,64900.0
2009-11-06 09:50:00,23.67,23.81,23.55,23.81,103800.0,19.5458,19.6614,19.4467,19.6614,103800.0
2009-11-06 10:00:00,23.82,24.06,23.76,24.02,231200.0,19.6697,19.8678,19.6201,19.8348,231200.0
2009-11-06 10:10:00,24.03,24.13,23.87,23.88,131900.0,19.8431,19.9256,19.711,19.7192,131900.0
2009-11-06 10:20:00,23.88,23.89,23.79,23.82,85000.0,19.7192,19.7275,19.6449,19.6697,85000.0
2009-11-06 10:30:00,23.8,23.8,23.67,23.74,132800.0,19.6531,19.6531,19.5458,19.6036,132800.0
2009-11-06 10:40:00,23.74,23.93,23.71,23.88,134600.0,19.6036,19.7605,19.5788,19.7192,134600.0
2009-11-06 10:50:00,23.87,24.0,23.84,24.0,79400.0,19.711,19.8183,19.6862,19.8183,79400.0
2009-11-06 11:00:00,24.0,24.1,23.98,24.08,87700.0,19.8183,19.9009,19.8018,19.8844,87700.0
2009-11-06 11:10:00,24.08,24.12,24.04,24.1,63900.0,19.8844,19.9174,19.8513,19.9009,63900.0
2009-11-06 11:20:00,24.11,24.11,23.91,23.95,113400.0,19.9091,19.9091,19.744,19.777,113400.0
2009-11-06 11:30:00,23.95,23.98,23.86,23.88,87300.0,19.777,19.8018,19.7027,19.7192,87300.0
2009-11-06 11:40:00,23.87,24.01,23.87,23.97,78200.0,19.711,19.8266,19.711,19.7935,78200.0
2009-11-06 11:50:00,23.97,24.02,23.97,23.99,65200.0,19.7935,19.8348,19.7935,19.81,65200.0
2009-11-06 12:00:00,23.99,24.01,23.97,23.99,54300.0,19.81,19.8266,19.7935,19.81,54300.0
2009-11-06 12:10:00,23.99,24.04,23.94,23.94,111000.0,19.81,19.8513,19.7688,19.7688,111000.0
2009-11-06 12:20:00,23.94,24.12,23.94,24.08,80700.0,19.7688,19.9174,19.7688,19.8844,80700.0
2009-11-06 12:30:00,24.09,24.18,24.05,24.1,70500.0,19.8926,19.9669,19.8596,19.9009,70500.0
2009-11-06 12:40:00,24.1,24.14,24.06,24.07,58900.0,19.9009,19.9339,19.8678,19.8761,58900.0
2009-11-06 12:50:00,24.07,24.1,24.05,24.09,73100.0,19.8761,19.9009,19.8596,19.8926,73100.0
2009-11-06 13:00:00,24.09,24.11,24.05,24.08,56800.0,19.8926,19.9091,19.8596,19.8844,56800.0
2009-11-06 13:10:00,24.07,24.17,24.06,24.14,60200.0,19.8761,19.9587,19.8678,19.9339,60200.0
2009-11-06 13:20:00,24.14,24.17,24.09,24.11,68700.0,19.9339,19.9587,19.8926,19.9091,68700.0
2009-11-06 13:30:00,24.12,24.17,24.1,24.1,77100.0,19.9174,19.9587,19.9009,19.9009,77100.0
2009-11-06 13:40:00,24.1,24.11,24.03,24.03,59900.0,19.9009,19.9091,19.8431,19.8431,59900.0
2009-11-06 13:50:00,24.04,24.06,23.96,23.97,60800.0,19.8513,19.8678,19.7853,19.7935,60800.0
2009-11-06 14:00:00,23.97,24.01,23.88,23.88,102600.0,19.7935,19.8266,19.7192,19.7192,102600.0
2009-11-06 14:10:00,23.89,23.93,23.89,23.91,36800.0,19.7275,19.7605,19.7275,19.744,36800.0
2009-11-06 14:20:00,23.91,23.95,23.86,23.92,71300.0,19.744,19.777,19.7027,19.7522,71300.0
2009-11-06 14:30:00,23.92,23.95,23.89,23.92,68200.0,19.7522,19.777,19.7275,19.7522,68200.0
2009-11-06 14:40:00,23.93,23.97,23.93,23.97,88800.0,19.7605,19.7935,19.7605,19.7935,88800.0
2009-11-06 14:50:00,23.97,23.97,23.88,23.92,81300.0,19.7935,19.7935,19.7192,19.7522,81300.0
2009-11-06 15:00:00,23.92,23.92,23.82,23.89,101300.0,19.7522,19.7522,19.6697,19.7275,101300.0
2009-11-06 15:10:00,23.89,23.94,23.87,23.89,75000.0,19.7275,19.7688,19.711,19.7275,75000.0
2009-11-06 15:20:00,23.89,23.91,23.79,23.84,226100.0,19.7275,19.744,19.6449,19.6862,226100.0
2009-11-06 15:30:00,23.84,23.94,23.8,23.83,190800.0,19.6862,19.7688,19.6531,19.6779,190800.0
2009-11-06 15:40:00,23.84,23.87,23.78,23.79,216500.0,19.6862,19.711,19.6366,19.6449,216500.0
2009-11-06 15:50:00,23.79,23.85,23.78,23.82,448900.0,19.6449,19.6944,19.6366,19.6697,448900.0
2009-11-09 09:30:00,24.11,24.13,23.96,24.07,64500.0,19.9091,19.9256,19.7853,19.8761,64500.0
2009-11-09 09:40:00,24.09,24.16,24.0,24.1,53400.0,19.8926,19.9504,19.8183,19.9009,53400.0
2009-11-09 09:50:00,24.1,24.16,24.06,24.12,51400.0,19.9009,19.9504,19.8678,19.9174,51400.0
2009-11-09 10:00:00,24.13,24.29,24.13,24.2,140700.0,19.9256,20.0578,19.9256,19.9835,140700.0
2009-11-09 10:10:00,24.19,24.29,24.16,24.18,100200.0,19.9752,20.0578,19.9504,19.9669,100200.0
2009-11-09 10:20:00,24.18,24.28,24.15,24.27,39900.0,19.9669,20.0495,19.9422,20.0413,39900.0
2009-11-09 10:30:00,24.26,24.28,24.19,24.21,87500.0,20.033,20.0495,19.9752,19.9917,87500.0
2009-11-09 10:40:00,24.22,24.24,24.17,24.23,44700.0,20.0,20.0165,19.9587,20.0082,44700.0
2009-11-09 10:50:00,24.22,24.31,24.19,24.3,48300.0,20.0,20.0743,19.9752,20.066,48300.0
2009-11-09 11:00:00,24.3,24.31,24.2,24.31,100500.0,20.066,20.0743,19.9835,20.0743,100500.0
2009-11-09 11:10:00,24.31,24.36,24.27,24.34,76700.0,20.0743,20.1156,20.0413,20.0991,76700.0
2009-11-09 11:20:00,24.34,24.49,24.31,24.46,94600.0,20.0991,20.2229,20.0743,20.1982,94600.0
2009-11-09 11:30:00,24.46,24.48,24.41,24.43,48000.0,20.1982,20.2147,20.1569,20.1734,48000.0
2009-11-09 11:40:00,24.44,24.5,24.41,24.5,39300.0,20.1816,20.2312,20.1569,20.2312,39300.0
2009-11-09 11:50:00,24.49,24.5,24.44,24.46,43400.0,20.2229,20.2312,20.1816,20.1982,43400.0
2009-11-09 12:00:00,24.46,24.46,24.39,24.39,32600.0,20.1982,20.1982,20.1403,20.1403,32600.0
2009-11-09 12:10:00,24.4,24.41,24.38,24.4,32800.0,20.1486,20.1569,20.1321,20.1486,32800.0
2009-11-09 12:20:00,24.39,24.41,24.37,24.38,32500.0,20.1403,20.1569,20.1238,20.1321,32500.0
2009-11-09 12:30:00,24.38,24.4,24.29,24.33,56300.0,20.1321,20.1486,20.0578,20.0908,56300.0
2009-11-09 12:40:00,24.33,24.4,24.32,24.32,44700.0,20.0908,20.1486,20.0825,20.0825,44700.0
2009-11-09 12:50:00,24.32,24.36,24.29,24.36,33600.0,20.0825,20.1156,20.0578,20.1156,33600.0
2009-11-09 13:00:00,24.36,24.45,24.35,24.45,32800.0,20.1156,20.1899,20.1073,20.1899,32800.0
2009-11-09 13:10:00,24.45,24.5,24.44,24.45,27300.0,20.1899,20.2312,20.1816,20.1899,27300.0
2009-11-09 13:20:00,24.45,24.47,24.43,24.46,18000.0,20.1899,20.2064,20.1734,20.1982,18000.0
2009-11-09 13:30:00,24.47,24.5,24.42,24.5,33400.0,20.2064,20.2312,20.1651,20.2312,33400.0
2009-11-09 13:40:00,24.49,24.54,24.44,24.45,63400.0,20.2229,20.2642,20.1816,20.1899,63400.0
2009-11-09 13:50:00,24.45,24.47,24.42,24.45,23200.0,20.1899,20.2064,20.1651,20.1899,23200.0
2009-11-09 14:00:00,24.47,24.5,24.44,24.48,34700.0,20.2064,20.2312,20.1816,20.2147,34700.0
2009-11-09 14:10:00,24.48,24.5,24.46,24.48,28300.0,20.2147,20.2312,20.1982,20.2147,28300.0
2009-11-09 14:20:00,24.48,24.52,24.47,24.51,23200.0,20.2147,20.2477,20.2064,20.2394,23200.0
2009-11-09 14:30:00,24.52,24.57,24.51,24.56,29300.0,20.2477,20.289,20.2394,20.2807,29300.0
2009-11-09 14:40:00,24.56,24.57,24.54,24.54,61200.0,20.2807,20.289,20.2642,20.2642,61200.0
2009-11-09 14:50:00,24.55,24.55,24.46,24.49,72500.0,20.2725,20.2725,20.1982,20.2229,72500.0
2009-11-09 15:00:00,24.49,24.56,24.47,24.5,54900.0,20.2229,20.2807,20.2064,20.2312,54900.0
2009-11-09 15:10:00,24.5,24.56,24.42,24.55,99000.0,20.2312,20.2807,20.1651,20.2725,99000.0
2009-11-09 15:20:00,24.56,24.58,24.53,24.55,71100.0,20.2807,20.2972,20.256,20.2725,71100.0
2009-11-09 15:30:00,24.58,24.58,24.48,24.5,66700.0,20.2972,20.2972,20.2147,20.2312,66700.0
2009-11-09 15:40:00,24.51,24.58,24.48,24.52,130700.0,20.2394,20.2972,20.2147,20.2477,130700.0
2009-11-09 15:50:00,24.51,24.61,24.51,24.59,333000.0,20.2394,20.322,20.2394,20.3055,333000.0
2009-11-10 09:30:00,24.47,24.47,24.07,24.08,121600.0,20.2064,20.2064,19.8761,19.8844,121600.0
2009-11-10 09:40:00,24.06,24.16,24.01,24.01,134800.0,19.8678,19.9504,19.8266,19.8266,134800.0
2009-11-10 09:50:00,24.02,24.04,23.83,23.84,273900.0,19.8348,19.8513,19.6779,19.6862,273900.0
2009-11-10 10:00:00,23.83,23.98,23.83,23.96,112400.0,19.6779,19.8018,19.6779,19.7853,112400.0
2009-11-10 10:10:00,23.95,24.06,23.95,24.03,81400.0,19.777,19.8678,19.777,19.8431,81400.0
2009-11-10 10:20:00,24.03,24.04,23.97,24.0,52300.0,19.8431,19.8513,19.7935,19.8183,52300.0
2009-11-10 10:30:00,23.99,24.0,23.82,23.82,163200.0,19.81,19.8183,19.6697,19.6697,163200.0
2009-11-10 10:40:00,23.82,23.86,23.73,23.73,202100.0,19.6697,19.7027,19.5953,19.5953,202100.0
2009-11-10 10:50:00,23.73,24.0,23.7,23.79,152600.0,19.5953,19.8183,19.5706,19.6449,152600.0
2009-11-10 11:00:00,23.8,23.84,23.63,23.64,144500.0,19.6531,19.6862,19.5128,19.521,144500.0
2009-11-10 11:10:00,23.65,23.78,23.58,23.68,190000.0,19.5293,19.6366,19.4715,19.5541,190000.0
2009-11-10 11:20:00,23.67,23.68,23.6,23.64,102000.0,19.5458,19.5541,19.488,19.521,102000.0
2009-11-10 11:30:00,23.64,23.68,23.61,23.62,130500.0,19.521,19.5541,19.4963,19.5045,130500.0
2009-11-10 11:40:00,23.62,23.64,23.52,23.56,172300.0,19.5045,19.521,19.4219,19.455,172300.0
2009-11-10 11:50:00,23.55,23.56,23.5,23.51,91900.0,19.4467,19.455,19.4054,19.4137,91900.0
2009-11-10 12:00:00,23.51,23.59,23.5,23.55,94200.0,19.4137,19.4797,19.4054,19.4467,94200.0
2009-11-10 12:10:00,23.55,23.56,23.46,23.5,154900.0,19.4467,19.455,19.3724,19.4054,154900.0
2009-11-10 12:20:00,23.5,23.53,23.48,23.5,124100.0,19.4054,19.4302,19.3889,19.4054,124100.0
2009-11-10 12:30:00,23.5,23.66,23.49,23.66,99000.0,19.4054,19.5375,19.3972,19.5375,99000.0
2009-11-10 12:40:00,23.66,23.8,23.65,23.75,143600.0,19.5375,19.6531,19.5293,19.6119,143600.0
2009-11-10 12:50:00,23.75,23.83,23.69,23.82,82400.0,19.6119,19.6779,19.5623,19.6697,82400.0
2009-11-10 13:00:00,23.83,23.83,23.77,23.8,63900.0,19.6779,19.6779,19.6284,19.6531,63900.0
2009-11-10 13:10:00,23.8,23.82,23.74,23.81,68800.0,19.6531,19.6697,19.6036,19.6614,68800.0
2009-11-10 13:20:00,23.8,23.8,23.77,23.79,42300.0,19.6531,19.6531,19.6284,19.6449,42300.0
2009-11-10 13:30:00,23.79,23.82,23.76,23.77,76100.0,19.6449,19.6697,19.6201,19.6284,76100.0
2009-11-10 13:40:00,23.77,23.8,23.71,23.74,73100.0,19.6284,19.6531,19.5788,19.6036,73100.0
2009-11-10 13:50:00,23.74,23.8,23.71,23.79,61200.0,19.6036,19.6531,19.5788,19.6449,61200.0
2009-11-10 14:00:00,23.8,23.86,23.78,23.86,58900.0,19.6531,19.7027,19.6366,19.7027,58900.0
2009-11-10 14:10:00,23.86,23.87,23.81,23.81,48200.0,19.7027,19.711,19.6614,19.6614,48200.0
2009-11-10 14:20:00,23.81,23.84,23.78,23.8,66700.0,19.6614,19.6862,19.6366,19.6531,66700.0
2009-11-10 14:30:00,23.79,23.82,23.79,23.82,97400.0,19.6449,19.6697,19.6449,19.6697,97400.0
2009-11-10 14:40:00,23.82,23.85,23.81,23.82,91900.0,19.6697,19.6944,19.6614,19.6697,91900.0
2009-11-10 14:50:00,23.83,23.84,23.8,23.82,72300.0,19.6779,19.6862,19.6531,19.6697,72300.0
2009-11-10 15:00:00,23.82,23.82,23.75,23.82,126600.0,19.6697,19.6697,19.6119,19.6697,126600.0
2009-11-10 15:10:00,23.82,23.85,23.76,23.83,186200.0,19.6697,19.6944,19.6201,19.6779,186200.0
2009-11-10 15:20:00,23.84,23.84,23.78,23.8,111000.0,19.6862,19.6862,19.6366,19.6531,111000.0
2009-11-10 15:30:00,23.8,23.8,23.76,23.77,167900.0,19.6531,19.6531,19.6201,19.6284,167900.0
2009-11-10 15:40:00,23.78,23.8,23.77,23.8,145800.0,19.6366,19.6531,19.6284,19.6531,145800.0
2009-11-10 15:50:00,23.79,23.8,23.75,23.76,321000.0,19.6449,19.6531,19.6119,19.6201,321000.0
2009-11-11 09:30:00,23.86,24.33,23.86,24.14,157900.0,19.7027,20.0908,19.7027,19.9339,157900.0
2009-11-11 09:40:00,24.14,24.24,24.11,24.22,105600.0,19.9339,20.0165,19.9091,20.0,105600.0
2009-11-11 09:50:00,24.23,24.41,24.23,24.34,138000.0,20.0082,20.1569,20.0082,20.0991,138000.0
2009-11-11 10:00:00,24.34,24.4,24.23,24.35,172700.0,20.0991,20.1486,20.0082,20.1073,172700.0
2009-11-11 10:10:00,24.35,24.41,24.31,24.31,94700.0,20.1073,20.1569,20.0743,20.0743,94700.0
2009-11-11 10:20:00,24.32,24.43,24.28,24.42,73100.0,20.0825,20.1734,20.0495,20.1651,73100.0
2009-11-11 10:30:00,24.42,24.44,24.3,24.31,72000.0,20.1651,20.1816,20.066,20.0743,72000.0
2009-11-11 10:40:00,24.31,24.33,24.19,24.25,68400.0,20.0743,20.0908,19.9752,20.0247,68400.0
2009-11-11 10:50:00,24.25,24.26,24.1,24.21,70000.0,20.0247,20.033,19.9009,19.9917,70000.0
2009-11-11 11:00:00,24.2,24.3,24.15,24.18,101700.0,19.9835,20.066,19.9422,19.9669,101700.0
2009-11-11 11:10:00,24.18,24.26,24.14,24.25,116600.0,19.9669,20.033,19.9339,20.0247,116600.0
2009-11-11 11:20:00,24.26,24.37,24.24,24.35,96100.0,20.033,20.1238,20.0165,20.1073,96100.0
2009-11-11 11:30:00,24.34,24.38,24.26,24.37,61900.0,20.0991,20.1321,20.033,20.1238,61900.0
2009-11-11 11:40:00,24.38,24.47,24.37,24.43,72500.0,20.1321,20.2064,20.1238,20.1734,72500.0
2009-11-11 11:50:00,24.42,24.42,24.24,24.29,128700.0,20.1651,20.1651,20.0165,20.0578,128700.0
2009-11-11 12:00:00,24.29,24.33,24.2,24.25,95800.0,20.0578,20.0908,19.9835,20.0247,95800.0
2009-11-11 12:10:00,24.26,24.28,24.19,24.21,61200.0,20.033,20.0495,19.9752,19.9917,61200.0
2009-11-11 12:20:00,24.21,24.31,24.21,24.31,34700.0,19.9917,20.0743,19.9917,20.0743,34700.0
2009-11-11 12:30:00,24.31,24.36,24.3,24.31,54400.0,20.0743,20.1156,20.066,20.0743,54400.0
2009-11-11 12:40:00,24.3,24.33,24.27,24.28,91100.0,20.066,20.0908,20.0413,20.0495,91100.0
2009-11-11 12:50:00,24.28,24.31,24.21,24.24,60200.0,20.0495,20.0743,19.9917,20.0165,60200.0
2009-11-11 13:00:00,24.24,24.3,24.23,24.3,20000.0,20.0165,20.066,20.0082,20.066,20000.0
2009-11-11 13:10:00,24.31,24.31,24.26,24.27,34200.0,20.0743,20.0743,20.033,20.0413,34200.0
2009-11-11 13:20:00,24.27,24.3,24.2,24.24,43600.0,20.0413,20.066,19.9835,20.0165,43600.0
2009-11-11 13:30:00,24.23,24.28,24.2,24.2,40500.0,20.0082,20.0495,19.9835,19.9835,40500.0
2009-11-11 13:40:00,24.19,24.2,24.12,24.12,53700.0,19.9752,19.9835,19.9174,19.9174,53700.0
2009-11-11 13:50:00,24.12,24.17,24.1,24.16,67200.0,19.9174,19.9587,19.9009,19.9504,67200.0
2009-11-11 14:00:00,24.16,24.22,24.12,24.18,68800.0,19.9504,20.0,19.9174,19.9669,68800.0
2009-11-11 14:10:00,24.18,24.18,24.13,24.15,55400.0,19.9669,19.9669,19.9256,19.9422,55400.0
2009-11-11 14:20:00,24.15,24.15,24.11,24.13,41200.0,19.9422,19.9422,19.9091,19.9256,41200.0
2009-11-11 14:30:00,24.14,24.18,24.13,24.16,41000.0,19.9339,19.9669,19.9256,19.9504,41000.0
2009-11-11 14:40:00,24.16,24.17,24.13,24.15,34400.0,19.9504,19.9587,19.9256,19.9422,34400.0
2009-11-11 14:50:00,24.15,24.21,24.14,24.15,66800.0,19.9422,19.9917,19.9339,19.9422,66800.0
2009-11-11 15:00:00,24.14,24.19,24.13,24.13,84100.0,19.9339,19.9752,19.9256,19.9256,84100.0
2009-11-11 15:10:00,24.13,24.14,24.06,24.09,84000.0,19.9256,19.9339,19.8678,19.8926,84000.0
2009-11-11 15:20:00,24.1,24.12,24.07,24.11,80800.0,19.9009,19.9174,19.8761,19.9091,80800.0
2009-11-11 15:30:00,24.11,24.18,24.08,24.16,107600.0,19.9091,19.9669,19.8844,19.9504,107600.0
2009-11-11 15:40:00,24.15,24.17,24.05,24.08,192700.0,19.9422,19.9587,19.8596,19.8844,192700.0
2009-11-11 15:50:00,24.07,24.14,24.04,24.13,254800.0,19.8761,19.9339,19.8513,19.9256,254800.0
2009-11-12 09:30:00,24.1,24.23,23.88,24.16,53200.0,19.9009,20.0082,19.7192,19.9504,53200.0
2009-11-12 09:40:00,24.14,24.23,24.06,24.18,49500.0,19.9339,20.0082,19.8678,19.9669,49500.0
2009-11-12 09:50:00,24.17,24.33,24.15,24.29,34000.0,19.9587,20.0908,19.9422,20.0578,34000.0
2009-11-12 10:00:00,24.3,24.38,24.21,24.25,60300.0,20.066,20.1321,19.9917,20.0247,60300.0
2009-11-12 10:10:00,24.26,24.31,24.21,24.25,32500.0,20.033,20.0743,19.9917,20.0247,32500.0
2009-11-12 10:20:00,24.24,24.38,24.24,24.36,54700.0,20.0165,20.1321,20.0165,20.1156,54700.0
2009-11-12 10:30:00,24.36,24.38,24.33,24.33,40200.0,20.1156,20.1321,20.0908,20.0908,40200.0
2009-11-12 10:40:00,24.33,24.41,24.3,24.39,29200.0,20.0908,20.1569,20.066,20.1403,29200.0
2009-11-12 10:50:00,24.39,24.43,24.24,24.35,40500.0,20.1403,20.1734,20.0165,20.1073,40500.0
2009-11-12 11:00:00,24.34,24.34,24.22,24.23,44700.0,20.0991,20.0991,20.0,20.0082,44700.0
2009-11-12 11:10:00,24.24,24.26,24.16,24.26,64100.0,20.0165,20.033,19.9504,20.033,64100.0
2009-11-12 11:20:00,24.25,24.31,24.23,24.31,41400.0,20.0247,20.0743,20.0082,20.0743,41400.0
2009-11-12 11:30:00,24.29,24.29,24.12,24.17,42200.0,20.0578,20.0578,19.9174,19.9587,42200.0
2009-11-12 11:40:00,24.16,24.22,24.13,24.16,20600.0,19.9504,20.0,19.9256,19.9504,20600.0
2009-11-12 11:50:00,24.16,24.17,24.11,24.14,41400.0,19.9504,19.9587,19.9091,19.9339,41400.0
2009-11-12 12:00:00,24.15,24.23,24.13,24.23,36400.0,19.9422,20.0082,19.9256,20.0082,36400.0
2009-11-12 12:10:00,24.23,24.23,24.16,24.17,20500.0,20.0082,20.0082,19.9504,19.9587,20500.0
2009-11-12 12:20:00,24.17,24.23,24.17,24.21,35600.0,19.9587,20.0082,19.9587,19.9917,35600.0
2009-11-12 12:30:00,24.2,24.2,24.12,24.16,29400.0,19.9835,19.9835,19.9174,19.9504,29400.0
2009-11-12 12:40:00,24.16,24.19,24.14,24.17,23700.0,19.9504,19.9752,19.9339,19.9587,23700.0
2009-11-12 12:50:00,24.18,24.24,24.15,24.15,37600.0,19.9669,20.0165,19.9422,19.9422,37600.0
2009-11-12 13:00:00,24.15,24.16,24.05,24.1,47700.0,19.9422,19.9504,19.8596,19.9009,47700.0
2009-11-12 13:10:00,24.1,24.13,24.06,24.12,54300.0,19.9009,19.9256,19.8678,19.9174,54300.0
2009-11-12 13:20:00,24.11,24.11,24.02,24.02,54500.0,19.9091,19.9091,19.8348,19.8348,54500.0
2009-11-12 13:30:00,24.02,24.09,24.01,24.09,36800.0,19.8348,19.8926,19.8266,19.8926,36800.0
2009-11-12 13:40:00,24.08,24.16,24.07,24.13,31300.0,19.8844,19.9504,19.8761,19.9256,31300.0
2009-11-12 13:50:00,24.12,24.15,24.11,24.13,22800.0,19.9174,19.9422,19.9091,19.9256,22800.0
2009-11-12 14:00:00,24.14,24.15,24.09,24.1,40900.0,19.9339,19.9422,19.8926,19.9009,40900.0
2009-11-12 14:10:00,24.09,24.12,24.05,24.06,41800.0,19.8926,19.9174,19.8596,19.8678,41800.0
2009-11-12 14:20:00,24.05,24.1,24.02,24.04,42400.0,19.8596,19.9009,19.8348,19.8513,42400.0
2009-11-12 14:30:00,24.04,24.08,24.02,24.05,23700.0,19.8513,19.8844,19.8348,19.8596,23700.0
2009-11-12 14:40:00,24.05,24.07,23.97,23.97,39500.0,19.8596,19.8761,19.7935,19.7935,39500.0
2009-11-12 14:50:00,23.96,24.04,23.96,23.98,35500.0,19.7853,19.8513,19.7853,19.8018,35500.0
2009-11-12 15:00:00,23.98,24.01,23.89,23.92,72800.0,19.8018,19.8266,19.7275,19.7522,72800.0
2009-11-12 15:10:00,23.92,23.94,23.89,23.93,64600.0,19.7522,19.7688,19.7275,19.7605,64600.0
2009-11-12 15:20:00,23.93,23.93,23.84,23.85,78000.0,19.7605,19.7605,19.6862,19.6944,78000.0
2009-11-12 15:30:00,23.86,23.89,23.72,23.77,213000.0,19.7027,19.7275,19.5871,19.6284,213000.0
2009-11-12 15:40:00,23.77,23.8,23.69,23.7,305600.0,19.6284,19.6531,19.5623,19.5706,305600.0
2009-11-12 15:50:00,23.7,23.74,23.68,23.74,458600.0,19.5706,19.6036,19.5541,19.6036,458600.0
2009-11-13 09:30:00,23.8,23.85,23.53,23.53,39100.0,19.6531,19.6944,19.4302,19.4302,39100.0
2009-11-13 09:40:00,23.53,23.71,23.47,23.59,56600.0,19.4302,19.5788,19.3806,19.4797,56600.0
2009-11-13 09:50:00,23.6,23.69,23.49,23.63,141900.0,19.488,19.5623,19.3972,19.5128,141900.0
2009-11-13 10:00:00,23.62,23.71,23.51,23.63,64800.0,19.5045,19.5788,19.4137,19.5128,64800.0
2009-11-13 10:10:00,23.64,23.65,23.53,23.56,37200.0,19.521,19.5293,19.4302,19.455,37200.0
2009-11-13 10:20:00,23.57,23.77,23.56,23.71,47300.0,19.4632,19.6284,19.455,19.5788,47300.0
2009-11-13 10:30:00,23.71,23.76,23.66,23.68,64600.0,19.5788,19.6201,19.5375,19.5541,64600.0
2009-11-13 10:40:00,23.68,23.79,23.68,23.76,39400.0,19.5541,19.6449,19.5541,19.6201,39400.0
2009-11-13 10:50:00,23.75,23.77,23.67,23.67,46900.0,19.6119,19.6284,19.5458,19.5458,46900.0
2009-11-13 11:00:00,23.67,23.7,23.62,23.63,51900.0,19.5458,19.5706,19.5045,19.5128,51900.0
2009-11-13 11:10:00,23.63,23.66,23.6,23.65,46900.0,19.5128,19.5375,19.488,19.5293,46900.0
2009-11-13 11:20:00,23.65,23.7,23.64,23.67,29200.0,19.5293,19.5706,19.521,19.5458,29200.0
2009-11-13 11:30:00,23.68,23.77,23.67,23.73,51200.0,19.5541,19.6284,19.5458,19.5953,51200.0
2009-11-13 11:40:00,23.73,23.73,23.65,23.69,73900.0,19.5953,19.5953,19.5293,19.5623,73900.0
2009-11-13 11:50:00,23.7,23.71,23.63,23.63,42100.0,19.5706,19.5788,19.5128,19.5128,42100.0
2009-11-13 12:00:00,23.63,23.71,23.62,23.68,40400.0,19.5128,19.5788,19.5045,19.5541,40400.0
2009-11-13 12:10:00,23.69,23.7,23.64,23.67,70700.0,19.5623,19.5706,19.521,19.5458,70700.0
2009-11-13 12:20:00,23.75,23.75,23.64,23.68,51600.0,19.6119,19.6119,19.521,19.5541,51600.0
2009-11-13 12:30:00,23.68,23.72,23.65,23.65,69300.0,19.5541,19.5871,19.5293,19.5293,69300.0
2009-11-13 12:40:00,23.65,23.66,23.6,23.61,32200.0,19.5293,19.5375,19.488,19.4963,32200.0
2009-11-13 12:50:00,23.61,23.63,23.58,23.58,54700.0,19.4963,19.5128,19.4715,19.4715,54700.0
2009-11-13 13:00:00,23.58,23.58,23.55,23.55,65900.0,19.4715,19.4715,19.4467,19.4467,65900.0
2009-11-13 13:10:00,23.56,23.6,23.55,23.56,44300.0,19.455,19.488,19.4467,19.455,44300.0
2009-11-13 13:20:00,23.57,23.64,23.57,23.61,69700.0,19.4632,19.521,19.4632,19.4963,69700.0
2009-11-13 13:30:00,23.61,23.62,23.56,23.62,68100.0,19.4963,19.5045,19.455,19.5045,68100.0
2009-11-13 13:40:00,23.62,23.68,23.62,23.64,96500.0,19.5045,19.5541,19.5045,19.521,96500.0
2009-11-13 13:50:00,23.63,23.67,23.59,23.61,62000.0,19.5128,19.5458,19.4797,19.4963,62000.0
2009-11-13 14:00:00,23.61,23.66,23.61,23.63,72300.0,19.4963,19.5375,19.4963,19.5128,72300.0
2009-11-13 14:10:00,23.63,23.64,23.59,23.59,48100.0,19.5128,19.521,19.4797,19.4797,48100.0
2009-11-13 14:20:00,23.59,23.6,23.49,23.51,62100.0,19.4797,19.488,19.3972,19.4137,62100.0
2009-11-13 14:30:00,23.52,23.53,23.43,23.44,77600.0,19.4219,19.4302,19.3476,19.3559,77600.0
2009-11-13 14:40:00,23.44,23.5,23.43,23.47,46500.0,19.3559,19.4054,19.3476,19.3806,46500.0
2009-11-13 14:50:00,23.47,23.5,23.4,23.41,125800.0,19.3806,19.4054,19.3228,19.3311,125800.0
2009-11-13 15:00:00,23.41,23.5,23.4,23.47,116800.0,19.3311,19.4054,19.3228,19.3806,116800.0
2009-11-13 15:10:00,23.47,23.48,23.42,23.43,136100.0,19.3806,19.3889,19.3394,19.3476,136100.0
2009-11-13 15:20:00,23.43,23.45,23.4,23.41,115000.0,19.3476,19.3641,19.3228,19.3311,115000.0
2009-11-13 15:30:00,23.42,23.53,23.4,23.51,153800.0,19.3394,19.4302,19.3228,19.4137,153800.0
2009-11-13 15:40:00,23.5,23.6,23.5,23.55,152400.0,19.4054,19.488,19.4054,19.4467,152400.0
2009-11-13 15:50:00,23.55,23.61,23.52,23.58,420200.0,19.4467,19.4963,19.4219,19.4715,420200.0
2009-11-16 09:30:00,23.88,24.06,23.84,24.04,71200.0,19.7192,19.8678,19.6862,19.8513,71200.0
2009-11-16 09:40:00,24.04,24.17,23.99,24.0,65400.0,19.8513,19.9587,19.81,19.8183,65400.0
2009-11-16 09:50:00,24.01,24.07,23.98,24.02,68800.0,19.8266,19.8761,19.8018,19.8348,68800.0
2009-11-16 10:00:00,24.02,24.1,24.01,24.02,50100.0,19.8348,19.9009,19.8266,19.8348,50100.0
2009-11-16 10:10:00,24.03,24.06,23.98,24.01,70000.0,19.8431,19.8678,19.8018,19.8266,70000.0
2009-11-16 10:20:00,24.01,24.04,23.98,24.01,50100.0,19.8266,19.8513,19.8018,19.8266,50100.0
2009-11-16 10:30:00,24.01,24.03,23.99,24.01,37900.0,19.8266,19.8431,19.81,19.8266,37900.0
2009-11-16 10:40:00,24.01,24.06,24.0,24.04,46900.0,19.8266,19.8678,19.8183,19.8513,46900.0
2009-11-16 10:50:00,24.05,24.06,24.03,24.03,44900.0,19.8596,19.8678,19.8431,19.8431,44900.0
2009-11-16 11:00:00,24.03,24.04,23.97,23.99,27000.0,19.8431,19.8513,19.7935,19.81,27000.0
2009-11-16 11:10:00,23.99,24.0,23.94,23.95,36900.0,19.81,19.8183,19.7688,19.777,36900.0
2009-11-16 11:20:00,23.95,23.99,23.92,23.92,38300.0,19.777,19.81,19.7522,19.7522,38300.0
2009-11-16 11:30:00,23.92,23.98,23.92,23.97,33100.0,19.7522,19.8018,19.7522,19.7935,33100.0
2009-11-16 11:40:00,23.97,23.99,23.95,23.99,54400.0,19.7935,19.81,19.777,19.81,54400.0
2009-11-16 11:50:00,23.99,24.0,23.88,23.95,99700.0,19.81,19.8183,19.7192,19.777,99700.0
2009-11-16 12:00:00,23.94,23.99,23.88,23.88,42400.0,19.7688,19.81,19.7192,19.7192,42400.0
2009-11-16 12:10:00,23.88,23.9,23.75,23.87,90400.0,19.7192,19.7357,19.6119,19.711,90400.0
2009-11-16 12:20:00,23.88,23.97,23.85,23.96,44100.0,19.7192,19.7935,19.6944,19.7853,44100.0
2009-11-16 12:30:00,23.95,23.98,23.93,23.94,27400.0,19.777,19.8018,19.7605,19.7688,27400.0
2009-11-16 12:40:00,23.94,24.01,23.93,24.01,27000.0,19.7688,19.8266,19.7605,19.8266,27000.0
2009-11-16 12:50:00,24.01,24.05,24.0,24.05,29900.0,19.8266,19.8596,19.8183,19.8596,29900.0
2009-11-16 13:00:00,24.05,24.12,24.04,24.08,50300.0,19.8596,19.9174,19.8513,19.8844,50300.0
2009-11-16 13:10:00,24.07,24.09,24.02,24.06,20600.0,19.8761,19.8926,19.8348,19.8678,20600.0
2009-11-16 13:20:00,24.06,24.08,24.05,24.06,19600.0,19.8678,19.8844,19.8596,19.8678,19600.0
2009-11-16 13:30:00,24.06,24.08,24.05,24.07,38000.0,19.8678,19.8844,19.8596,19.8761,38000.0
2009-11-16 13:40:00,24.06,24.07,24.06,24.06,11700.0,19.8678,19.8761,19.8678,19.8678,11700.0
2009-11-16 13:50:00,24.06,24.1,24.06,24.09,30900.0,19.8678,19.9009,19.8678,19.8926,30900.0
2009-11-16 14:00:00,24.09,24.12,24.05,24.06,55600.0,19.8926,19.9174,19.8596,19.8678,55600.0
2009-11-16 14:10:00,24.05,24.09,24.04,24.08,30300.0,19.8596,19.8926,19.8513,19.8844,30300.0
2009-11-16 14:20:00,24.08,24.08,24.03,24.03,15200.0,19.8844,19.8844,19.8431,19.8431,15200.0
2009-11-16 14:30:00,24.03,24.1,24.03,24.08,52100.0,19.8431,19.9009,19.8431,19.8844,52100.0
2009-11-16 14:40:00,24.09,24.11,24.08,24.09,57900.0,19.8926,19.9091,19.8844,19.8926,57900.0
2009-11-16 14:50:00,24.1,24.12,24.06,24.12,43700.0,19.9009,19.9174,19.8678,19.9174,43700.0
2009-11-16 15:00:00,24.11,24.12,24.06,24.1,62200.0,19.9091,19.9174,19.8678,19.9009,62200.0
2009-11-16 15:10:00,24.09,24.1,23.93,23.93,88000.0,19.8926,19.9009,19.7605,19.7605,88000.0
2009-11-16 15:20:00,23.92,24.01,23.9,23.91,85900.0,19.7522,19.8266,19.7357,19.744,85900.0
2009-11-16 15:30:00,23.92,23.99,23.89,23.99,93600.0,19.7522,19.81,19.7275,19.81,93600.0
2009-11-16 15:40:00,23.99,24.02,23.87,23.93,162500.0,19.81,19.8348,19.711,19.7605,162500.0
2009-11-16 15:50:00,23.93,24.0,23.92,23.98,351900.0,19.7605,19.8183,19.7522,19.8018,351900.0
2009-11-17 09:30:00,24.09,24.09,23.83,23.85,40500.0,19.8926,19.8926,19.6779,19.6944,40500.0
2009-11-17 09:40:00,23.84,23.93,23.8,23.88,45700.0,19.6862,19.7605,19.6531,19.7192,45700.0
2009-11-17 09:50:00,23.88,23.93,23.77,23.83,52300.0,19.7192,19.7605,19.6284,19.6779,52300.0
2009-11-17 10:00:00,23.81,23.84,23.73,23.76,62500.0,19.6614,19.6862,19.5953,19.6201,62500.0
2009-11-17 10:10:00,23.75,23.85,23.72,23.84,42100.0,19.6119,19.6944,19.5871,19.6862,42100.0
2009-11-17 10:20:00,23.83,23.86,23.78,23.79,35400.0,19.6779,19.7027,19.6366,19.6449,35400.0
2009-11-17 10:30:00,23.79,23.79,23.71,23.72,33400.0,19.6449,19.6449,19.5788,19.5871,33400.0
2009-11-17 10:40:00,23.72,23.72,23.47,23.48,223200.0,19.5871,19.5871,19.3806,19.3889,223200.0
2009-11-17 10:50:00,23.48,23.68,23.4,23.61,118700.0,19.3889,19.5541,19.3228,19.4963,118700.0
2009-11-17 11:00:00,23.61,23.61,23.52,23.57,55500.0,19.4963,19.4963,19.4219,19.4632,55500.0
2009-11-17 11:10:00,23.56,23.6,23.45,23.46,50700.0,19.455,19.488,19.3641,19.3724,50700.0
2009-11-17 11:20:00,23.45,23.49,23.42,23.49,40500.0,19.3641,19.3972,19.3394,19.3972,40500.0
2009-11-17 11:30:00,23.49,23.51,23.47,23.48,42900.0,19.3972,19.4137,19.3806,19.3889,42900.0
2009-11-17 11:40:00,23.48,23.53,23.48,23.52,28000.0,19.3889,19.4302,19.3889,19.4219,28000.0
2009-11-17 11:50:00,23.52,23.55,23.44,23.45,87400.0,19.4219,19.4467,19.3559,19.3641,87400.0
2009-11-17 12:00:00,23.46,23.53,23.42,23.52,32400.0,19.3724,19.4302,19.3394,19.4219,32400.0
2009-11-17 12:10:00,23.52,23.54,23.49,23.53,40300.0,19.4219,19.4384,19.3972,19.4302,40300.0
2009-11-17 12:20:00,23.53,23.57,23.5,23.51,33200.0,19.4302,19.4632,19.4054,19.4137,33200.0
2009-11-17 12:30:00,23.51,23.57,23.5,23.55,26000.0,19.4137,19.4632,19.4054,19.4467,26000.0
2009-11-17 12:40:00,23.55,23.55,23.49,23.51,30100.0,19.4467,19.4467,19.3972,19.4137,30100.0
2009-11-17 12:50:00,23.5,23.51,23.49,23.5,28700.0,19.4054,19.4137,19.3972,19.4054,28700.0
2009-11-17 13:00:00,23.5,23.51,23.47,23.5,34200.0,19.4054,19.4137,19.3806,19.4054,34200.0
2009-11-17 13:10:00,23.49,23.57,23.46,23.54,116700.0,19.3972,19.4632,19.3724,19.4384,116700.0
2009-11-17 13:20:00,23.54,23.55,23.45,23.48,54700.0,19.4384,19.4467,19.3641,19.3889,54700.0
2009-11-17 13:30:00,23.48,23.48,23.45,23.46,33800.0,19.3889,19.3889,19.3641,19.3724,33800.0
2009-11-17 13:40:00,23.46,23.54,23.46,23.47,117500.0,19.3724,19.4384,19.3724,19.3806,117500.0
2009-11-17 13:50:00,23.48,23.5,23.46,23.5,46300.0,19.3889,19.4054,19.3724,19.4054,46300.0
2009-11-17 14:00:00,23.5,23.51,23.46,23.49,47000.0,19.4054,19.4137,19.3724,19.3972,47000.0
2009-11-17 14:10:00,23.5,23.53,23.49,23.53,42900.0,19.4054,19.4302,19.3972,19.4302,42900.0
2009-11-17 14:20:00,23.53,23.53,23.48,23.48,55000.0,19.4302,19.4302,19.3889,19.3889,55000.0
2009-11-17 14:30:00,23.48,23.5,23.47,23.5,41700.0,19.3889,19.4054,19.3806,19.4054,41700.0
2009-11-17 14:40:00,23.5,23.57,23.47,23.48,128400.0,19.4054,19.4632,19.3806,19.3889,128400.0
2009-11-17 14:50:00,23.48,23.5,23.44,23.48,58200.0,19.3889,19.4054,19.3559,19.3889,58200.0
2009-11-17 15:00:00,23.48,23.49,23.47,23.48,65800.0,19.3889,19.3972,19.3806,19.3889,65800.0
2009-11-17 15:10:00,23.49,23.51,23.47,23.49,96700.0,19.3972,19.4137,19.3806,19.3972,96700.0
2009-11-17 15:20:00,23.48,23.5,23.44,23.45,137400.0,19.3889,19.4054,19.3559,19.3641,137400.0
2009-11-17 15:30:00,23.44,23.52,23.44,23.52,103000.0,19.3559,19.4219,19.3559,19.4219,103000.0
2009-11-17 15:40:00,23.52,23.67,23.52,23.67,274500.0,19.4219,19.5458,19.4219,19.5458,274500.0
2009-11-17 15:50:00,23.67,23.69,23.63,23.64,490400.0,19.5458,19.5623,19.5128,19.521,490400.0
2009-11-18 09:30:00,23.63,23.66,23.46,23.59,79700.0,19.5952,19.62,19.4542,19.562,79700.0
2009-11-18 09:40:00,23.59,23.74,23.55,23.62,70500.0,19.562,19.6864,19.5288,19.5869,70500.0
2009-11-18 09:50:00,23.61,23.61,23.46,23.53,60400.0,19.5786,19.5786,19.4542,19.5122,60400.0
2009-11-18 10:00:00,23.53,23.57,23.51,23.55,46500.0,19.5122,19.5454,19.4957,19.5288,46500.0
2009-11-18 10:10:00,23.56,23.63,23.48,23.62,57400.0,19.5371,19.5952,19.4708,19.5869,57400.0
2009-11-18 10:20:00,23.62,23.66,23.56,23.66,46600.0,19.5869,19.62,19.5371,19.62,46600.0
2009-11-18 10:30:00,23.66,23.73,23.61,23.7,50400.0,19.62,19.6781,19.5786,19.6532,50400.0
2009-11-18 10:40:00,23.7,23.75,23.66,23.67,45800.0,19.6532,19.6947,19.62,19.6283,45800.0
2009-11-18 10:50:00,23.67,23.68,23.61,23.67,36000.0,19.6283,19.6366,19.5786,19.6283,36000.0
2009-11-18 11:00:00,23.68,23.72,23.63,23.67,54100.0,19.6366,19.6698,19.5952,19.6283,54100.0
2009-11-18 11:10:00,23.67,23.68,23.61,23.67,34900.0,19.6283,19.6366,19.5786,19.6283,34900.0
2009-11-18 11:20:00,23.67,23.71,23.66,23.67,25400.0,19.6283,19.6615,19.62,19.6283,25400.0
2009-11-18 11:30:00,23.67,23.68,23.6,23.6,28700.0,19.6283,19.6366,19.5703,19.5703,28700.0
2009-11-18 11:40:00,23.6,23.61,23.58,23.59,25200.0,19.5703,19.5786,19.5537,19.562,25200.0
2009-11-18 11:50:00,23.59,23.66,23.58,23.66,52000.0,19.562,19.62,19.5537,19.62,52000.0
2009-11-18 12:00:00,23.66,23.72,23.65,23.71,32000.0,19.62,19.6698,19.6118,19.6615,32000.0
2009-11-18 12:10:00,23.72,23.74,23.65,23.65,22200.0,19.6698,19.6864,19.6118,19.6118,22200.0
2009-11-18 12:20:00,23.65,23.66,23.65,23.65,16200.0,19.6118,19.62,19.6118,19.6118,16200.0
2009-11-18 12:30:00,23.65,23.66,23.59,23.6,28600.0,19.6118,19.62,19.562,19.5703,28600.0
2009-11-18 12:40:00,23.6,23.61,23.56,23.56,27900.0,19.5703,19.5786,19.5371,19.5371,27900.0
2009-11-18 12:50:00,23.56,23.57,23.48,23.51,41100.0,19.5371,19.5454,19.4708,19.4957,41100.0
2009-11-18 13:00:00,23.52,23.57,23.51,23.56,27800.0,19.504,19.5454,19.4957,19.5371,27800.0
2009-11-18 13:10:00,23.56,23.65,23.55,23.59,57700.0,19.5371,19.6118,19.5288,19.562,57700.0
2009-11-18 13:20:00,23.59,23.59,23.49,23.57,48500.0,19.562,19.562,19.4791,19.5454,48500.0
2009-11-18 13:30:00,23.58,23.63,23.57,23.62,30900.0,19.5537,19.5952,19.5454,19.5869,30900.0
2009-11-18 13:40:00,23.62,23.65,23.6,23.61,26100.0,19.5869,19.6118,19.5703,19.5786,26100.0
2009-11-18 13:50:00,23.6,23.61,23.59,23.61,21600.0,19.5703,19.5786,19.562,19.5786,21600.0
2009-11-18 14:00:00,23.6,23.64,23.6,23.63,32500.0,19.5703,19.6035,19.5703,19.5952,32500.0
2009-11-18 14:10:00,23.64,23.68,23.63,23.66,38800.0,19.6035,19.6366,19.5952,19.62,38800.0
2009-11-18 14:20:00,23.67,23.7,23.66,23.68,50800.0,19.6283,19.6532,19.62,19.6366,50800.0
2009-11-18 14:30:00,23.68,23.69,23.67,23.68,24900.0,19.6366,19.6449,19.6283,19.6366,24900.0
2009-11-18 14:40:00,23.68,23.7,23.65,23.66,66600.0,19.6366,19.6532,19.6118,19.62,66600.0
2009-11-18 14:50:00,23.65,23.68,23.62,23.65,54500.0,19.6118,19.6366,19.5869,19.6118,54500.0
2009-11-18 15:00:00,23.65,23.7,23.65,23.69,52500.0,19.6118,19.6532,19.6118,19.6449,52500.0
2009-11-18 15:10:00,23.69,23.69,23.65,23.65,62700.0,19.6449,19.6449,19.6118,19.6118,62700.0
2009-11-18 15:20:00,23.65,23.66,23.61,23.61,49000.0,19.6118,19.62,19.5786,19.5786,49000.0
2009-11-18 15:30:00,23.61,23.62,23.58,23.62,83100.0,19.5786,19.5869,19.5537,19.5869,83100.0
2009-11-18 15:40:00,23.61,23.67,23.61,23.66,91600.0,19.5786,19.6283,19.5786,19.62,91600.0
2009-11-18 15:50:00,23.66,23.7,23.66,23.68,159500.0,19.62,19.6532,19.62,19.6366,159500.0
2009-11-19 09:30:00,23.52,23.67,23.21,23.22,72700.0,19.504,19.6283,19.2469,19.2552,72700.0
2009-11-19 09:40:00,23.23,23.31,23.2,23.24,139400.0,19.2635,19.3298,19.2386,19.2718,139400.0
2009-11-19 09:50:00,23.25,23.27,23.12,23.24,95700.0,19.2801,19.2966,19.1723,19.2718,95700.0
2009-11-19 10:00:00,23.23,23.28,23.12,23.19,85900.0,19.2635,19.3049,19.1723,19.2303,85900.0
2009-11-19 10:10:00,23.19,23.21,23.05,23.07,90300.0,19.2303,19.2469,19.1142,19.1308,90300.0
2009-11-19 10:20:00,23.08,23.2,23.06,23.09,62200.0,19.1391,19.2386,19.1225,19.1474,62200.0
2009-11-19 10:30:00,23.1,23.12,23.03,23.03,84300.0,19.1557,19.1723,19.0976,19.0976,84300.0
2009-11-19 10:40:00,23.03,23.09,22.93,22.93,189700.0,19.0976,19.1474,19.0147,19.0147,189700.0
2009-11-19 10:50:00,22.93,22.94,22.83,22.88,139200.0,19.0147,19.023,18.9318,18.9732,139200.0
2009-11-19 11:00:00,22.88,22.96,22.83,22.96,114200.0,18.9732,19.0396,18.9318,19.0396,114200.0
2009-11-19 11:10:00,22.96,23.03,22.91,22.98,92900.0,19.0396,19.0976,18.9981,19.0562,92900.0
2009-11-19 11:20:00,22.97,23.05,22.95,23.05,69700.0,19.0479,19.1142,19.0313,19.1142,69700.0
2009-11-19 11:30:00,23.04,23.05,22.98,23.0,63200.0,19.1059,19.1142,19.0562,19.0727,63200.0
2009-11-19 11:40:00,23.0,23.03,22.98,23.02,53300.0,19.0727,19.0976,19.0562,19.0893,53300.0
2009-11-19 11:50:00,23.01,23.03,22.98,23.02,69300.0,19.081,19.0976,19.0562,19.0893,69300.0
2009-11-19 12:00:00,23.02,23.05,23.0,23.02,36200.0,19.0893,19.1142,19.0727,19.0893,36200.0
2009-11-19 12:10:00,23.02,23.03,22.99,23.0,28800.0,19.0893,19.0976,19.0645,19.0727,28800.0
2009-11-19 12:20:00,23.01,23.03,22.99,23.02,30200.0,19.081,19.0976,19.0645,19.0893,30200.0
2009-11-19 12:30:00,23.02,23.06,23.0,23.05,36100.0,19.0893,19.1225,19.0727,19.1142,36100.0
2009-11-19 12:40:00,23.05,23.06,23.0,23.0,26500.0,19.1142,19.1225,19.0727,19.0727,26500.0
2009-11-19 12:50:00,23.0,23.01,22.99,23.0,40500.0,19.0727,19.081,19.0645,19.0727,40500.0
2009-11-19 13:00:00,23.01,23.04,23.0,23.0,33800.0,19.081,19.1059,19.0727,19.0727,33800.0
2009-11-19 13:10:00,23.0,23.02,22.96,22.98,57200.0,19.0727,19.0893,19.0396,19.0562,57200.0
2009-11-19 13:20:00,22.99,23.01,22.98,23.01,21700.0,19.0645,19.081,19.0562,19.081,21700.0
2009-11-19 13:30:00,23.0,23.03,22.97,23.01,65300.0,19.0727,19.0976,19.0479,19.081,65300.0
2009-11-19 13:40:00,23.02,23.04,22.99,23.02,41800.0,19.0893,19.1059,19.0645,19.0893,41800.0
2009-11-19 13:50:00,23.02,23.04,23.0,23.04,38400.0,19.0893,19.1059,19.0727,19.1059,38400.0
2009-11-19 14:00:00,23.03,23.05,23.0,23.02,60400.0,19.0976,19.1142,19.0727,19.0893,60400.0
2009-11-19 14:10:00,23.03,23.04,23.0,23.0,66900.0,19.0976,19.1059,19.0727,19.0727,66900.0
2009-11-19 14:20:00,23.0,23.11,23.0,23.08,94200.0,19.0727,19.164,19.0727,19.1391,94200.0
2009-11-19 14:30:00,23.08,23.1,23.07,23.08,34700.0,19.1391,19.1557,19.1308,19.1391,34700.0
2009-11-19 14:40:00,23.08,23.14,23.08,23.09,48300.0,19.1391,19.1888,19.1391,19.1474,48300.0
2009-11-19 14:50:00,23.09,23.13,23.05,23.05,63300.0,19.1474,19.1805,19.1142,19.1142,63300.0
2009-11-19 15:00:00,23.05,23.07,23.0,23.05,77800.0,19.1142,19.1308,19.0727,19.1142,77800.0
2009-11-19 15:10:00,23.05,23.09,23.02,23.08,50100.0,19.1142,19.1474,19.0893,19.1391,50100.0
2009-11-19 15:20:00,23.08,23.1,23.06,23.09,66500.0,19.1391,19.1557,19.1225,19.1474,66500.0
2009-11-19 15:30:00,23.1,23.13,23.08,23.1,107500.0,19.1557,19.1805,19.1391,19.1557,107500.0
2009-11-19 15:40:00,23.09,23.24,23.09,23.24,199600.0,19.1474,19.2718,19.1474,19.2718,199600.0
2009-11-19 15:50:00,23.24,23.27,23.2,23.23,393800.0,19.2718,19.2966,19.2386,19.2635,393800.0
2009-11-20 09:30:00,23.06,23.17,22.83,23.17,229900.0,19.1225,19.2137,18.9318,19.2137,229900.0
2009-11-20 09:40:00,23.15,23.22,23.05,23.05,56600.0,19.1971,19.2552,19.1142,19.1142,56600.0
2009-11-20 09:50:00,23.04,23.1,22.84,22.84,530000.0,19.1059,19.1557,18.9401,18.9401,530000.0
2009-11-20 10:00:00,22.84,22.95,22.73,22.74,145700.0,18.9401,19.0313,18.8488,18.8571,145700.0
2009-11-20 10:10:00,22.75,22.9,22.67,22.9,110400.0,18.8654,18.9898,18.7991,18.9898,110400.0
2009-11-20 10:20:00,22.91,22.96,22.89,22.92,74800.0,18.9981,19.0396,18.9815,19.0064,74800.0
2009-11-20 10:30:00,22.93,22.93,22.78,22.78,58400.0,19.0147,19.0147,18.8903,18.8903,58400.0
2009-11-20 10:40:00,22.78,22.79,22.69,22.76,51700.0,18.8903,18.8986,18.8157,18.8737,51700.0
2009-11-20 10:50:00,22.76,22.77,22.56,22.57,103900.0,18.8737,18.882,18.7079,18.7162,103900.0
2009-11-20 11:00:00,22.57,22.71,22.57,22.66,79400.0,18.7162,18.8323,18.7162,18.7908,79400.0
2009-11-20 11:10:00,22.66,22.73,22.59,22.6,100700.0,18.7908,18.8488,18.7328,18.741,100700.0
2009-11-20 11:20:00,22.6,22.68,22.59,22.66,37900.0,18.741,18.8074,18.7328,18.7908,37900.0
2009-11-20 11:30:00,22.67,22.76,22.66,22.69,46900.0,18.7991,18.8737,18.7908,18.8157,46900.0
2009-11-20 11:40:00,22.71,22.71,22.62,22.63,26400.0,18.8323,18.8323,18.7576,18.7659,26400.0
2009-11-20 11:50:00,22.64,22.71,22.63,22.66,47000.0,18.7742,18.8323,18.7659,18.7908,47000.0
2009-11-20 12:00:00,22.66,22.67,22.6,22.63,31900.0,18.7908,18.7991,18.741,18.7659,31900.0
2009-11-20 12:10:00,22.62,22.73,22.6,22.73,101200.0,18.7576,18.8488,18.741,18.8488,101200.0
2009-11-20 12:20:00,22.72,22.82,22.72,22.8,150800.0,18.8406,18.9235,18.8406,18.9069,150800.0
2009-11-20 12:30:00,22.8,22.85,22.78,22.84,41100.0,18.9069,18.9484,18.8903,18.9401,41100.0
2009-11-20 12:40:00,22.84,22.84,22.75,22.75,27600.0,18.9401,18.9401,18.8654,18.8654,27600.0
2009-11-20 12:50:00,22.76,22.77,22.73,22.73,26500.0,18.8737,18.882,18.8488,18.8488,26500.0
2009-11-20 13:00:00,22.73,22.76,22.73,22.73,34000.0,18.8488,18.8737,18.8488,18.8488,34000.0
2009-11-20 13:10:00,22.73,22.77,22.71,22.72,35200.0,18.8488,18.882,18.8323,18.8406,35200.0
2009-11-20 13:20:00,22.72,22.73,22.7,22.73,34200.0,18.8406,18.8488,18.824,18.8488,34200.0
2009-11-20 13:30:00,22.73,22.73,22.71,22.72,41200.0,18.8488,18.8488,18.8323,18.8406,41200.0
2009-11-20 13:40:00,22.71,22.84,22.69,22.82,120700.0,18.8323,18.9401,18.8157,18.9235,120700.0
2009-11-20 13:50:00,22.82,22.85,22.82,22.84,67700.0,18.9235,18.9484,18.9235,18.9401,67700.0
2009-11-20 14:00:00,22.84,22.93,22.83,22.92,128400.0,18.9401,19.0147,18.9318,19.0064,128400.0
2009-11-20 14:10:00,22.92,22.95,22.9,22.91,129400.0,19.0064,19.0313,18.9898,18.9981,129400.0
2009-11-20 14:20:00,22.91,22.95,22.9,22.92,89500.0,18.9981,19.0313,18.9898,19.0064,89500.0
2009-11-20 14:30:00,22.92,22.99,22.92,22.96,92800.0,19.0064,19.0645,19.0064,19.0396,92800.0
2009-11-20 14:40:00,22.97,22.97,22.91,22.94,77200.0,19.0479,19.0479,18.9981,19.023,77200.0
2009-11-20 14:50:00,22.94,22.95,22.92,22.93,53700.0,19.023,19.0313,19.0064,19.0147,53700.0
2009-11-20 15:00:00,22.93,22.95,22.92,22.94,67600.0,19.0147,19.0313,19.0064,19.023,67600.0
2009-11-20 15:10:00,22.94,22.96,22.91,22.93,75400.0,19.023,19.0396,18.9981,19.0147,75400.0
2009-11-20 15:20:00,22.94,23.04,22.93,23.03,220600.0,19.023,19.1059,19.0147,19.0976,220600.0
2009-11-20 15:30:00,23.04,23.04,22.97,22.98,214500.0,19.1059,19.1059,19.0479,19.0562,214500.0
2009-11-20 15:40:00,22.98,23.01,22.91,22.94,356800.0,19.0562,19.081,18.9981,19.023,356800.0
2009-11-20 15:50:00,22.94,22.99,22.91,22.95,725500.0,19.023,19.0645,18.9981,19.0313,725500.0
2009-11-23 09:30:00,23.15,23.46,23.04,23.45,71000.0,19.1971,19.4542,19.1059,19.4459,71000.0
2009-11-23 09:40:00,23.44,23.5,23.43,23.47,72100.0,19.4376,19.4874,19.4293,19.4625,72100.0
2009-11-23 09:50:00,23.46,23.47,23.26,23.3,134900.0,19.4542,19.4625,19.2883,19.3215,134900.0
2009-11-23 10:00:00,23.3,23.5,23.27,23.46,102900.0,19.3215,19.4874,19.2966,19.4542,102900.0
2009-11-23 10:10:00,23.46,23.5,23.45,23.46,54400.0,19.4542,19.4874,19.4459,19.4542,54400.0
2009-11-23 10:20:00,23.45,23.47,23.28,23.29,145000.0,19.4459,19.4625,19.3049,19.3132,145000.0
2009-11-23 10:30:00,23.28,23.38,23.27,23.37,60400.0,19.3049,19.3879,19.2966,19.3796,60400.0
2009-11-23 10:40:00,23.38,23.38,23.29,23.31,54500.0,19.3879,19.3879,19.3132,19.3298,54500.0
2009-11-23 10:50:00,23.31,23.33,23.27,23.33,47900.0,19.3298,19.3464,19.2966,19.3464,47900.0
2009-11-23 11:00:00,23.33,23.36,23.25,23.26,37900.0,19.3464,19.3713,19.2801,19.2883,37900.0
2009-11-23 11:10:00,23.26,23.26,23.12,23.19,117500.0,19.2883,19.2883,19.1723,19.2303,117500.0
2009-11-23 11:20:00,23.19,23.21,23.13,23.15,112000.0,19.2303,19.2469,19.1805,19.1971,112000.0
2009-11-23 11:30:00,23.14,23.2,23.12,23.16,59400.0,19.1888,19.2386,19.1723,19.2054,59400.0
2009-11-23 11:40:00,23.15,23.2,23.14,23.2,55200.0,19.1971,19.2386,19.1888,19.2386,55200.0
2009-11-23 11:50:00,23.19,23.2,23.13,23.14,69000.0,19.2303,19.2386,19.1805,19.1888,69000.0
2009-11-23 12:00:00,23.14,23.17,23.12,23.17,40300.0,19.1888,19.2137,19.1723,19.2137,40300.0
2009-11-23 12:10:00,23.17,23.17,23.12,23.15,57600.0,19.2137,19.2137,19.1723,19.1971,57600.0
2009-11-23 12:20:00,23.15,23.17,23.13,23.13,34900.0,19.1971,19.2137,19.1805,19.1805,34900.0
2009-11-23 12:30:00,23.13,23.17,23.12,23.17,43500.0,19.1805,19.2137,19.1723,19.2137,43500.0
2009-11-23 12:40:00,23.17,23.19,23.14,23.15,29800.0,19.2137,19.2303,19.1888,19.1971,29800.0
2009-11-23 12:50:00,23.15,23.19,23.14,23.16,47800.0,19.1971,19.2303,19.1888,19.2054,47800.0
2009-11-23 13:00:00,23.16,23.17,23.15,23.17,26700.0,19.2054,19.2137,19.1971,19.2137,26700.0
2009-11-23 13:10:00,23.17,23.17,23.13,23.16,45400.0,19.2137,19.2137,19.1805,19.2054,45400.0
2009-11-23 13:20:00,23.16,23.18,23.13,23.15,84800.0,19.2054,19.222,19.1805,19.1971,84800.0
2009-11-23 13:30:00,23.15,23.16,23.11,23.12,69800.0,19.1971,19.2054,19.164,19.1723,69800.0
2009-11-23 13:40:00,23.11,23.13,23.05,23.06,112200.0,19.164,19.1805,19.1142,19.1225,112200.0
2009-11-23 13:50:00,23.06,23.09,23.03,23.08,36600.0,19.1225,19.1474,19.0976,19.1391,36600.0
2009-11-23 14:00:00,23.09,23.09,23.04,23.05,36600.0,19.1474,19.1474,19.1059,19.1142,36600.0
2009-11-23 14:10:00,23.05,23.06,22.97,22.98,78400.0,19.1142,19.1225,19.0479,19.0562,78400.0
2009-11-23 14:20:00,22.98,23.02,22.94,23.02,79200.0,19.0562,19.0893,19.023,19.0893,79200.0
2009-11-23 14:30:00,23.01,23.05,23.0,23.04,44200.0,19.081,19.1142,19.0727,19.1059,44200.0
2009-11-23 14:40:00,23.03,23.04,23.0,23.02,39700.0,19.0976,19.1059,19.0727,19.0893,39700.0
2009-11-23 14:50:00,23.02,23.03,22.98,22.99,75500.0,19.0893,19.0976,19.0562,19.0645,75500.0
2009-11-23 15:00:00,22.98,23.02,22.98,23.01,148300.0,19.0562,19.0893,19.0562,19.081,148300.0
2009-11-23 15:10:00,23.02,23.03,23.0,23.0,62500.0,19.0893,19.0976,19.0727,19.0727,62500.0
2009-11-23 15:20:00,23.0,23.02,22.99,23.0,58100.0,19.0727,19.0893,19.0645,19.0727,58100.0
2009-11-23 15:30:00,23.0,23.01,22.97,23.01,109000.0,19.0727,19.081,19.0479,19.081,109000.0
2009-11-23 15:40:00,23.01,23.01,22.97,22.99,93400.0,19.081,19.081,19.0479,19.0645,93400.0
2009-11-23 15:50:00,23.0,23.01,22.92,23.0,486300.0,19.0727,19.081,19.0064,19.0727,486300.0
2009-11-24 09:30:00,22.98,23.26,22.98,23.21,227300.0,19.0562,19.2883,19.0562,19.2469,227300.0
2009-11-24 09:40:00,23.22,23.36,23.2,23.35,110800.0,19.2552,19.3713,19.2386,19.363,110800.0
2009-11-24 09:50:00,23.35,23.35,23.17,23.22,249400.0,19.363,19.363,19.2137,19.2552,249400.0
2009-11-24 10:00:00,23.23,23.54,23.22,23.45,393100.0,19.2635,19.5205,19.2552,19.4459,393100.0
2009-11-24 10:10:00,23.45,23.6,23.43,23.58,182000.0,19.4459,19.5703,19.4293,19.5537,182000.0
2009-11-24 10:20:00,23.58,23.75,23.58,23.61,156000.0,19.5537,19.6947,19.5537,19.5786,156000.0
2009-11-24 10:30:00,23.61,23.65,23.52,23.6,109500.0,19.5786,19.6118,19.504,19.5703,109500.0
2009-11-24 10:40:00,23.6,23.64,23.43,23.43,144200.0,19.5703,19.6035,19.4293,19.4293,144200.0
2009-11-24 10:50:00,23.43,23.47,23.41,23.45,64300.0,19.4293,19.4625,19.4127,19.4459,64300.0
2009-11-24 11:00:00,23.45,23.55,23.44,23.49,55600.0,19.4459,19.5288,19.4376,19.4791,55600.0
2009-11-24 11:10:00,23.49,23.56,23.47,23.51,74000.0,19.4791,19.5371,19.4625,19.4957,74000.0
2009-11-24 11:20:00,23.51,23.55,23.5,23.55,54100.0,19.4957,19.5288,19.4874,19.5288,54100.0
2009-11-24 11:30:00,23.55,23.55,23.45,23.46,135300.0,19.5288,19.5288,19.4459,19.4542,135300.0
2009-11-24 11:40:00,23.45,23.46,23.34,23.34,61500.0,19.4459,19.4542,19.3547,19.3547,61500.0
2009-11-24 11:50:00,23.34,23.36,23.23,23.23,102200.0,19.3547,19.3713,19.2635,19.2635,102200.0
2009-11-24 12:00:00,23.24,23.3,23.23,23.27,67200.0,19.2718,19.3215,19.2635,19.2966,67200.0
2009-11-24 12:10:00,23.28,23.34,23.28,23.34,55900.0,19.3049,19.3547,19.3049,19.3547,55900.0
2009-11-24 12:20:00,23.34,23.36,23.33,23.36,34800.0,19.3547,19.3713,19.3464,19.3713,34800.0
2009-11-24 12:30:00,23.36,23.41,23.36,23.4,57400.0,19.3713,19.4127,19.3713,19.4044,57400.0
2009-11-24 12:40:00,23.39,23.44,23.39,23.44,60900.0,19.3962,19.4376,19.3962,19.4376,60900.0
2009-11-24 12:50:00,23.44,23.44,23.38,23.39,28600.0,19.4376,19.4376,19.3879,19.3962,28600.0
2009-11-24 13:00:00,23.39,23.43,23.38,23.42,59700.0,19.3962,19.4293,19.3879,19.421,59700.0
2009-11-24 13:10:00,23.42,23.43,23.42,23.42,46100.0,19.421,19.4293,19.421,19.421,46100.0
2009-11-24 13:20:00,23.42,23.46,23.42,23.46,57200.0,19.421,19.4542,19.421,19.4542,57200.0
2009-11-24 13:30:00,23.47,23.47,23.46,23.47,52000.0,19.4625,19.4625,19.4542,19.4625,52000.0
2009-11-24 13:40:00,23.47,23.49,23.46,23.47,62400.0,19.4625,19.4791,19.4542,19.4625,62400.0
2009-11-24 13:50:00,23.47,23.47,23.42,23.43,38100.0,19.4625,19.4625,19.421,19.4293,38100.0
2009-11-24 14:00:00,23.43,23.45,23.39,23.43,56800.0,19.4293,19.4459,19.3962,19.4293,56800.0
2009-11-24 14:10:00,23.44,23.49,23.44,23.48,52700.0,19.4376,19.4791,19.4376,19.4708,52700.0
2009-11-24 14:20:00,23.48,23.53,23.47,23.52,93900.0,19.4708,19.5122,19.4625,19.504,93900.0
2009-11-24 14:30:00,23.52,23.56,23.52,23.54,73300.0,19.504,19.5371,19.504,19.5205,73300.0
2009-11-24 14:40:00,23.55,23.65,23.54,23.63,117000.0,19.5288,19.6118,19.5205,19.5952,117000.0
2009-11-24 14:50:00,23.63,23.65,23.6,23.61,62100.0,19.5952,19.6118,19.5703,19.5786,62100.0
2009-11-24 15:00:00,23.61,23.67,23.61,23.67,96400.0,19.5786,19.6283,19.5786,19.6283,96400.0
2009-11-24 15:10:00,23.66,23.7,23.64,23.66,92000.0,19.62,19.6532,19.6035,19.62,92000.0
2009-11-24 15:20:00,23.65,23.67,23.62,23.62,108800.0,19.6118,19.6283,19.5869,19.5869,108800.0
2009-11-24 15:30:00,23.63,23.66,23.58,23.61,214900.0,19.5952,19.62,19.5537,19.5786,214900.0
2009-11-24 15:40:00,23.6,23.61,23.52,23.52,306300.0,19.5703,19.5786,19.504,19.504,306300.0
2009-11-24 15:50:00,23.52,23.61,23.52,23.61,366500.0,19.504,19.5786,19.504,19.5786,366500.0
2009-11-25 09:30:00,23.56,23.65,23.33,23.56,158600.0,19.5371,19.6118,19.3464,19.5371,158600.0
2009-11-25 09:40:00,23.56,23.68,23.51,23.55,216000.0,19.5371,19.6366,19.4957,19.5288,216000.0
2009-11-25 09:50:00,23.54,23.59,23.52,23.56,167500.0,19.5205,19.562,19.504,19.5371,167500.0
2009-11-25 10:00:00,23.56,23.63,23.51,23.56,102400.0,19.5371,19.5952,19.4957,19.5371,102400.0
2009-11-25 10:10:00,23.56,23.61,23.54,23.56,77100.0,19.5371,19.5786,19.5205,19.5371,77100.0
2009-11-25 10:20:00,23.56,23.58,23.54,23.58,101900.0,19.5371,19.5537,19.5205,19.5537,101900.0
2009-11-25 10:30:00,23.58,23.59,23.54,23.54,77900.0,19.5537,19.562,19.5205,19.5205,77900.0
2009-11-25 10:40:00,23.54,23.56,23.54,23.54,90900.0,19.5205,19.5371,19.5205,19.5205,90900.0
2009-11-25 10:50:00,23.54,23.55,23.5,23.52,70300.0,19.5205,19.5288,19.4874,19.504,70300.0
2009-11-25 11:00:00,23.51,23.52,23.45,23.5,78100.0,19.4957,19.504,19.4459,19.4874,78100.0
2009-11-25 11:10:00,23.49,23.5,23.41,23.42,59900.0,19.4791,19.4874,19.4127,19.421,59900.0
2009-11-25 11:20:00,23.42,23.43,23.31,23.32,149900.0,19.421,19.4293,19.3298,19.3381,149900.0
2009-11-25 11:30:00,23.32,23.38,23.28,23.36,175500.0,19.3381,19.3879,19.3049,19.3713,175500.0
2009-11-25 11:40:00,23.36,23.43,23.36,23.37,88500.0,19.3713,19.4293,19.3713,19.3796,88500.0
2009-11-25 11:50:00,23.38,23.38,23.3,23.36,55200.0,19.3879,19.3879,19.3215,19.3713,55200.0
2009-11-25 12:00:00,23.37,23.38,23.23,23.24,80500.0,19.3796,19.3879,19.2635,19.2718,80500.0
2009-11-25 12:10:00,23.24,23.27,23.21,23.22,60000.0,19.2718,19.2966,19.2469,19.2552,60000.0
2009-11-25 12:20:00,23.22,23.22,23.14,23.15,87300.0,19.2552,19.2552,19.1888,19.1971,87300.0
2009-11-25 12:30:00,23.15,23.19,23.13,23.15,65400.0,19.1971,19.2303,19.1805,19.1971,65400.0
2009-11-25 12:40:00,23.15,23.25,23.15,23.19,59800.0,19.1971,19.2801,19.1971,19.2303,59800.0
2009-11-25 12:50:00,23.19,23.2,23.13,23.15,68000.0,19.2303,19.2386,19.1805,19.1971,68000.0
2009-11-25 13:00:00,23.15,23.17,23.11,23.11,85500.0,19.1971,19.2137,19.164,19.164,85500.0
2009-11-25 13:10:00,23.11,23.11,23.06,23.1,134200.0,19.164,19.164,19.1225,19.1557,134200.0
2009-11-25 13:20:00,23.11,23.2,23.1,23.19,41900.0,19.164,19.2386,19.1557,19.2303,41900.0
2009-11-25 13:30:00,23.18,23.23,23.18,23.22,125600.0,19.222,19.2635,19.222,19.2552,125600.0
2009-11-25 13:40:00,23.23,23.26,23.21,23.26,73300.0,19.2635,19.2883,19.2469,19.2883,73300.0
2009-11-25 13:50:00,23.25,23.34,23.24,23.33,93700.0,19.2801,19.3547,19.2718,19.3464,93700.0
2009-11-25 14:00:00,23.33,23.49,23.33,23.41,342400.0,19.3464,19.4791,19.3464,19.4127,342400.0
2009-11-25 14:10:00,23.41,23.44,23.4,23.41,63200.0,19.4127,19.4376,19.4044,19.4127,63200.0
2009-11-25 14:20:00,23.41,23.43,23.39,23.4,93400.0,19.4127,19.4293,19.3962,19.4044,93400.0
2009-11-25 14:30:00,23.39,23.4,23.38,23.4,65200.0,19.3962,19.4044,19.3879,19.4044,65200.0
2009-11-25 14:40:00,23.4,23.46,23.4,23.46,55900.0,19.4044,19.4542,19.4044,19.4542,55900.0
2009-11-25 14:50:00,23.45,23.51,23.45,23.5,69600.0,19.4459,19.4957,19.4459,19.4874,69600.0
2009-11-25 15:00:00,23.5,23.5,23.44,23.45,62500.0,19.4874,19.4874,19.4376,19.4459,62500.0
2009-11-25 15:10:00,23.45,23.46,23.44,23.45,54400.0,19.4459,19.4542,19.4376,19.4459,54400.0
2009-11-25 15:20:00,23.45,23.46,23.4,23.4,52200.0,19.4459,19.4542,19.4044,19.4044,52200.0
2009-11-25 15:30:00,23.41,23.43,23.4,23.43,125000.0,19.4127,19.4293,19.4044,19.4293,125000.0
2009-11-25 15:40:00,23.42,23.48,23.42,23.47,238700.0,19.421,19.4708,19.421,19.4625,238700.0
2009-11-25 15:50:00,23.48,23.5,23.43,23.45,640500.0,19.4708,19.4874,19.4293,19.4459,640500.0
2009-11-27 09:30:00,22.82,23.19,22.82,23.03,148400.0,18.9235,19.2303,18.9235,19.0976,148400.0
2009-11-27 09:40:00,23.07,23.11,22.87,22.89,140500.0,19.1308,19.164,18.9649,18.9815,140500.0
2009-11-27 09:50:00,22.9,22.95,22.85,22.9,175400.0,18.9898,19.0313,18.9484,18.9898,175400.0
2009-11-27 10:00:00,22.9,23.0,22.71,22.93,265600.0,18.9898,19.0727,18.8323,19.0147,265600.0
2009-11-27 10:10:00,22.93,22.99,22.86,22.9,88300.0,19.0147,19.0645,18.9566,18.9898,88300.0
2009-11-27 10:20:00,22.89,22.94,22.79,22.86,130800.0,18.9815,19.023,18.8986,18.9566,130800.0
2009-11-27 10:30:00,22.87,22.88,22.79,22.82,46600.0,18.9649,18.9732,18.8986,18.9235,46600.0
2009-11-27 10:40:00,22.83,22.92,22.83,22.9,54900.0,18.9318,19.0064,18.9318,18.9898,54900.0
2009-11-27 10:50:00,22.9,22.93,22.87,22.9,50800.0,18.9898,19.0147,18.9649,18.9898,50800.0
2009-11-27 11:00:00,22.9,23.0,22.87,22.98,69200.0,18.9898,19.0727,18.9649,19.0562,69200.0
2009-11-27 11:10:00,22.99,23.02,22.91,22.91,66900.0,19.0645,19.0893,18.9981,18.9981,66900.0
2009-11-27 11:20:00,22.91,22.97,22.9,22.96,24700.0,18.9981,19.0479,18.9898,19.0396,24700.0
2009-11-27 11:30:00,22.97,23.0,22.92,22.98,32000.0,19.0479,19.0727,19.0064,19.0562,32000.0
2009-11-27 11:40:00,22.98,23.02,22.97,23.0,18800.0,19.0562,19.0893,19.0479,19.0727,18800.0
2009-11-27 11:50:00,23.0,23.01,22.97,22.97,15600.0,19.0727,19.081,19.0479,19.0479,15600.0
2009-11-27 12:00:00,22.98,22.99,22.9,22.94,50500.0,19.0562,19.0645,18.9898,19.023,50500.0
2009-11-27 12:10:00,22.93,23.01,22.91,23.01,63700.0,19.0147,19.081,18.9981,19.081,63700.0
2009-11-27 12:20:00,23.01,23.01,23.0,23.01,39300.0,19.081,19.081,19.0727,19.081,39300.0
2009-11-27 12:30:00,23.0,23.02,23.0,23.0,67400.0,19.0727,19.0893,19.0727,19.0727,67400.0
2009-11-27 12:40:00,23.01,23.05,23.0,23.01,113100.0,19.081,19.1142,19.0727,19.081,113100.0
2009-11-27 12:50:00,23.0,23.02,22.92,22.94,328900.0,19.0727,19.0893,19.0064,19.023,328900.0
2009-11-30 09:30:00,22.91,23.07,22.9,22.95,110500.0,18.9981,19.1308,18.9898,19.0313,110500.0
2009-11-30 09:40:00,22.95,23.08,22.93,23.06,164000.0,19.0313,19.1391,19.0147,19.1225,164000.0
2009-11-30 09:50:00,23.06,23.12,22.99,23.03,88000.0,19.1225,19.1723,19.0645,19.0976,88000.0
2009-11-30 10:00:00,23.02,23.13,22.95,23.13,109900.0,19.0893,19.1805,19.0313,19.1805,109900.0
2009-11-30 10:10:00,23.13,23.15,22.99,22.99,76900.0,19.1805,19.1971,19.0645,19.0645,76900.0
2009-11-30 10:20:00,23.0,23.13,22.99,23.11,52600.0,19.0727,19.1805,19.0645,19.164,52600.0
2009-11-30 10:30:00,23.1,23.16,23.06,23.16,94200.0,19.1557,19.2054,19.1225,19.2054,94200.0
2009-11-30 10:40:00,23.16,23.21,23.09,23.1,58500.0,19.2054,19.2469,19.1474,19.1557,58500.0
2009-11-30 10:50:00,23.11,23.16,23.07,23.16,101900.0,19.164,19.2054,19.1308,19.2054,101900.0
2009-11-30 11:00:00,23.16,23.16,22.99,23.13,134000.0,19.2054,19.2054,19.0645,19.1805,134000.0
2009-11-30 11:10:00,23.12,23.13,22.99,23.13,116400.0,19.1723,19.1805,19.0645,19.1805,116400.0
2009-11-30 11:20:00,23.11,23.16,23.08,23.09,119500.0,19.164,19.2054,19.1391,19.1474,119500.0
2009-11-30 11:30:00,23.1,23.1,22.97,23.0,72500.0,19.1557,19.1557,19.0479,19.0727,72500.0
2009-11-30 11:40:00,23.0,23.03,22.97,22.98,58600.0,19.0727,19.0976,19.0479,19.0562,58600.0
2009-11-30 11:50:00,22.98,23.03,22.94,23.03,64200.0,19.0562,19.0976,19.023,19.0976,64200.0
2009-11-30 12:00:00,23.02,23.04,22.99,23.02,48900.0,19.0893,19.1059,19.0645,19.0893,48900.0
2009-11-30 12:10:00,23.01,23.05,22.99,23.0,53300.0,19.081,19.1142,19.0645,19.0727,53300.0
2009-11-30 12:20:00,23.0,23.04,22.99,23.01,47300.0,19.0727,19.1059,19.0645,19.081,47300.0
2009-11-30 12:30:00,23.0,23.02,22.99,23.01,72300.0,19.0727,19.0893,19.0645,19.081,72300.0
2009-11-30 12:40:00,23.01,23.05,23.0,23.02,45300.0,19.081,19.1142,19.0727,19.0893,45300.0
2009-11-30 12:50:00,23.02,23.03,23.0,23.0,39600.0,19.0893,19.0976,19.0727,19.0727,39600.0
2009-11-30 13:00:00,23.01,23.05,22.99,23.05,68800.0,19.081,19.1142,19.0645,19.1142,68800.0
2009-11-30 13:10:00,23.04,23.08,22.99,23.08,116500.0,19.1059,19.1391,19.0645,19.1391,116500.0
2009-11-30 13:20:00,23.07,23.08,23.04,23.08,39700.0,19.1308,19.1391,19.1059,19.1391,39700.0
2009-11-30 13:30:00,23.07,23.09,23.05,23.08,62300.0,19.1308,19.1474,19.1142,19.1391,62300.0
2009-11-30 13:40:00,23.07,23.09,23.05,23.09,51300.0,19.1308,19.1474,19.1142,19.1474,51300.0
2009-11-30 13:50:00,23.09,23.13,23.08,23.1,50000.0,19.1474,19.1805,19.1391,19.1557,50000.0
2009-11-30 14:00:00,23.09,23.11,23.06,23.08,51100.0,19.1474,19.164,19.1225,19.1391,51100.0
2009-11-30 14:10:00,23.08,23.09,23.06,23.07,34800.0,19.1391,19.1474,19.1225,19.1308,34800.0
2009-11-30 14:20:00,23.08,23.08,22.99,23.0,39800.0,19.1391,19.1391,19.0645,19.0727,39800.0
2009-11-30 14:30:00,23.0,23.01,22.99,23.0,33900.0,19.0727,19.081,19.0645,19.0727,33900.0
2009-11-30 14:40:00,23.0,23.01,22.95,22.98,106200.0,19.0727,19.081,19.0313,19.0562,106200.0
2009-11-30 14:50:00,22.98,22.99,22.97,22.99,182400.0,19.0562,19.0645,19.0479,19.0645,182400.0
2009-11-30 15:00:00,22.99,23.05,22.98,23.05,75300.0,19.0645,19.1142,19.0562,19.1142,75300.0
2009-11-30 15:10:00,23.05,23.06,23.01,23.04,121000.0,19.1142,19.1225,19.081,19.1059,121000.0
2009-11-30 15:20:00,23.04,23.1,23.04,23.08,130100.0,19.1059,19.1557,19.1059,19.1391,130100.0
2009-11-30 15:30:00,23.08,23.16,23.08,23.15,99900.0,19.1391,19.2054,19.1391,19.1971,99900.0
2009-11-30 15:40:00,23.15,23.18,23.11,23.16,193400.0,19.1971,19.222,19.164,19.2054,193400.0
2009-11-30 15:50:00,23.16,23.24,23.15,23.22,316200.0,19.2054,19.2718,19.1971,19.2552,316200.0
2009-12-01 09:30:00,23.49,23.49,23.25,23.35,84900.0,19.4791,19.4791,19.2801,19.363,84900.0
2009-12-01 09:40:00,23.35,23.44,23.24,23.25,50000.0,19.363,19.4376,19.2718,19.2801,50000.0
2009-12-01 09:50:00,23.24,23.26,23.17,23.19,48000.0,19.2718,19.2883,19.2137,19.2303,48000.0
2009-12-01 10:00:00,23.19,23.19,23.09,23.12,171000.0,19.2303,19.2303,19.1474,19.1723,171000.0
2009-12-01 10:10:00,23.12,23.18,23.09,23.15,172100.0,19.1723,19.222,19.1474,19.1971,172100.0
2009-12-01 10:20:00,23.16,23.16,23.01,23.04,171200.0,19.2054,19.2054,19.081,19.1059,171200.0
2009-12-01 10:30:00,23.03,23.14,23.03,23.08,95300.0,19.0976,19.1888,19.0976,19.1391,95300.0
2009-12-01 10:40:00,23.08,23.12,23.08,23.09,38200.0,19.1391,19.1723,19.1391,19.1474,38200.0
2009-12-01 10:50:00,23.09,23.14,23.08,23.14,45200.0,19.1474,19.1888,19.1391,19.1888,45200.0
2009-12-01 11:00:00,23.14,23.17,23.13,23.16,31900.0,19.1888,19.2137,19.1805,19.2054,31900.0
2009-12-01 11:10:00,23.16,23.17,23.13,23.14,26000.0,19.2054,19.2137,19.1805,19.1888,26000.0
2009-12-01 11:20:00,23.15,23.19,23.14,23.19,20300.0,19.1971,19.2303,19.1888,19.2303,20300.0
2009-12-01 11:30:00,23.19,23.28,23.18,23.25,52600.0,19.2303,19.3049,19.222,19.2801,52600.0
2009-12-01 11:40:00,23.24,23.3,23.24,23.25,17600.0,19.2718,19.3215,19.2718,19.2801,17600.0
2009-12-01 11:50:00,23.25,23.26,23.23,23.24,26500.0,19.2801,19.2883,19.2635,19.2718,26500.0
2009-12-01 12:00:00,23.24,23.31,23.23,23.28,27200.0,19.2718,19.3298,19.2635,19.3049,27200.0
2009-12-01 12:10:00,23.29,23.3,23.27,23.3,16300.0,19.3132,19.3215,19.2966,19.3215,16300.0
2009-12-01 12:20:00,23.3,23.3,23.26,23.27,17100.0,19.3215,19.3215,19.2883,19.2966,17100.0
2009-12-01 12:30:00,23.27,23.27,23.25,23.26,20300.0,19.2966,19.2966,19.2801,19.2883,20300.0
2009-12-01 12:40:00,23.26,23.29,23.26,23.28,22900.0,19.2883,19.3132,19.2883,19.3049,22900.0
2009-12-01 12:50:00,23.27,23.29,23.27,23.28,23000.0,19.2966,19.3132,19.2966,19.3049,23000.0
2009-12-01 13:00:00,23.27,23.28,23.26,23.26,36000.0,19.2966,19.3049,19.2883,19.2883,36000.0
2009-12-01 13:10:00,23.27,23.3,23.25,23.29,38600.0,19.2966,19.3215,19.2801,19.3132,38600.0
2009-12-01 13:20:00,23.3,23.36,23.29,23.36,37200.0,19.3215,19.3713,19.3132,19.3713,37200.0
2009-12-01 13:30:00,23.35,23.43,23.35,23.43,58000.0,19.363,19.4293,19.363,19.4293,58000.0
2009-12-01 13:40:00,23.43,23.43,23.37,23.37,15500.0,19.4293,19.4293,19.3796,19.3796,15500.0
2009-12-01 13:50:00,23.36,23.37,23.34,23.35,12500.0,19.3713,19.3796,19.3547,19.363,12500.0
2009-12-01 14:00:00,23.34,23.35,23.34,23.34,15100.0,19.3547,19.363,19.3547,19.3547,15100.0
2009-12-01 14:10:00,23.34,23.35,23.34,23.34,9200.0,19.3547,19.363,19.3547,19.3547,9200.0
2009-12-01 14:20:00,23.34,23.35,23.34,23.35,16700.0,19.3547,19.363,19.3547,19.363,16700.0
2009-12-01 14:30:00,23.34,23.38,23.34,23.36,30900.0,19.3547,19.3879,19.3547,19.3713,30900.0
2009-12-01 14:40:00,23.37,23.37,23.35,23.36,30200.0,19.3796,19.3796,19.363,19.3713,30200.0
2009-12-01 14:50:00,23.36,23.36,23.35,23.35,58200.0,19.3713,19.3713,19.363,19.363,58200.0
2009-12-01 15:00:00,23.36,23.38,23.32,23.38,224600.0,19.3713,19.3879,19.3381,19.3879,224600.0
2009-12-01 15:10:00,23.39,23.39,23.38,23.39,28400.0,19.3962,19.3962,19.3879,19.3962,28400.0
2009-12-01 15:20:00,23.39,23.39,23.38,23.39,64500.0,19.3962,19.3962,19.3879,19.3962,64500.0
2009-12-01 15:30:00,23.39,23.39,23.36,23.36,107200.0,19.3962,19.3962,19.3713,19.3713,107200.0
2009-12-01 15:40:00,23.36,23.43,23.35,23.43,177600.0,19.3713,19.4293,19.363,19.4293,177600.0
2009-12-01 15:50:00,23.42,23.45,23.4,23.45,270000.0,19.421,19.4459,19.4044,19.4459,270000.0
2009-12-02 09:30:00,23.4,23.43,23.24,23.3,100200.0,19.4044,19.4293,19.2718,19.3215,100200.0
2009-12-02 09:40:00,23.31,23.41,23.27,23.41,46800.0,19.3298,19.4127,19.2966,19.4127,46800.0
2009-12-02 09:50:00,23.41,23.45,23.36,23.38,39300.0,19.4127,19.4459,19.3713,19.3879,39300.0
2009-12-02 10:00:00,23.38,23.45,23.37,23.4,35300.0,19.3879,19.4459,19.3796,19.4044,35300.0
2009-12-02 10:10:00,23.4,23.54,23.39,23.48,43900.0,19.4044,19.5205,19.3962,19.4708,43900.0
2009-12-02 10:20:00,23.48,23.49,23.39,23.4,25200.0,19.4708,19.4791,19.3962,19.4044,25200.0
2009-12-02 10:30:00,23.4,23.47,23.38,23.43,29600.0,19.4044,19.4625,19.3879,19.4293,29600.0
2009-12-02 10:40:00,23.44,23.45,23.4,23.42,54600.0,19.4376,19.4459,19.4044,19.421,54600.0
2009-12-02 10:50:00,23.43,23.44,23.41,23.42,20600.0,19.4293,19.4376,19.4127,19.421,20600.0
2009-12-02 11:00:00,23.42,23.47,23.37,23.47,61200.0,19.421,19.4625,19.3796,19.4625,61200.0
2009-12-02 11:10:00,23.47,23.48,23.41,23.42,78700.0,19.4625,19.4708,19.4127,19.421,78700.0
2009-12-02 11:20:00,23.43,23.49,23.4,23.47,49300.0,19.4293,19.4791,19.4044,19.4625,49300.0
2009-12-02 11:30:00,23.48,23.55,23.46,23.54,74200.0,19.4708,19.5288,19.4542,19.5205,74200.0
2009-12-02 11:40:00,23.55,23.56,23.46,23.48,38200.0,19.5288,19.5371,19.4542,19.4708,38200.0
2009-12-02 11:50:00,23.46,23.49,23.42,23.49,23800.0,19.4542,19.4791,19.421,19.4791,23800.0
2009-12-02 12:00:00,23.49,23.5,23.46,23.5,43800.0,19.4791,19.4874,19.4542,19.4874,43800.0
2009-12-02 12:10:00,23.5,23.5,23.47,23.48,26400.0,19.4874,19.4874,19.4625,19.4708,26400.0
2009-12-02 12:20:00,23.47,23.48,23.41,23.45,68600.0,19.4625,19.4708,19.4127,19.4459,68600.0
2009-12-02 12:30:00,23.46,23.46,23.44,23.45,14400.0,19.4542,19.4542,19.4376,19.4459,14400.0
2009-12-02 12:40:00,23.45,23.5,23.44,23.5,41800.0,19.4459,19.4874,19.4376,19.4874,41800.0
2009-12-02 12:50:00,23.49,23.52,23.48,23.52,45100.0,19.4791,19.504,19.4708,19.504,45100.0
2009-12-02 13:00:00,23.53,23.54,23.51,23.53,40700.0,19.5122,19.5205,19.4957,19.5122,40700.0
2009-12-02 13:10:00,23.52,23.56,23.52,23.53,58000.0,19.504,19.5371,19.504,19.5122,58000.0
2009-12-02 13:20:00,23.53,23.54,23.5,23.5,21500.0,19.5122,19.5205,19.4874,19.4874,21500.0
2009-12-02 13:30:00,23.51,23.52,23.49,23.5,38700.0,19.4957,19.504,19.4791,19.4874,38700.0
2009-12-02 13:40:00,23.5,23.52,23.49,23.52,26600.0,19.4874,19.504,19.4791,19.504,26600.0
2009-12-02 13:50:00,23.52,23.52,23.45,23.47,26100.0,19.504,19.504,19.4459,19.4625,26100.0
2009-12-02 14:00:00,23.47,23.5,23.43,23.45,25900.0,19.4625,19.4874,19.4293,19.4459,25900.0
2009-12-02 14:10:00,23.46,23.48,23.44,23.45,67900.0,19.4542,19.4708,19.4376,19.4459,67900.0
2009-12-02 14:20:00,23.45,23.53,23.44,23.53,81000.0,19.4459,19.5122,19.4376,19.5122,81000.0
2009-12-02 14:30:00,23.53,23.53,23.42,23.47,49900.0,19.5122,19.5122,19.421,19.4625,49900.0
2009-12-02 14:40:00,23.47,23.48,23.42,23.43,27200.0,19.4625,19.4708,19.421,19.4293,27200.0
2009-12-02 14:50:00,23.42,23.44,23.4,23.43,43000.0,19.421,19.4376,19.4044,19.4293,43000.0
2009-12-02 15:00:00,23.43,23.48,23.43,23.47,69300.0,19.4293,19.4708,19.4293,19.4625,69300.0
2009-12-02 15:10:00,23.46,23.47,23.45,23.47,32700.0,19.4542,19.4625,19.4459,19.4625,32700.0
2009-12-02 15:20:00,23.46,23.48,23.45,23.48,76800.0,19.4542,19.4708,19.4459,19.4708,76800.0
2009-12-02 15:30:00,23.48,23.48,23.43,23.47,60000.0,19.4708,19.4708,19.4293,19.4625,60000.0
2009-12-02 15:40:00,23.48,23.57,23.47,23.57,156600.0,19.4708,19.5454,19.4625,19.5454,156600.0
2009-12-02 15:50:00,23.57,23.58,23.53,23.53,147300.0,19.5454,19.5537,19.5122,19.5122,147300.0
2009-12-03 09:30:00,23.6,23.75,23.56,23.61,62300.0,19.5703,19.6947,19.5371,19.5786,62300.0
2009-12-03 09:40:00,23.62,23.72,23.55,23.55,40500.0,19.5869,19.6698,19.5288,19.5288,40500.0
2009-12-03 09:50:00,23.55,23.55,23.41,23.54,59100.0,19.5288,19.5288,19.4127,19.5205,59100.0
2009-12-03 10:00:00,23.52,23.52,23.38,23.47,80300.0,19.504,19.504,19.3879,19.4625,80300.0
2009-12-03 10:10:00,23.47,23.5,23.39,23.44,71400.0,19.4625,19.4874,19.3962,19.4376,71400.0
2009-12-03 10:20:00,23.44,23.5,23.42,23.49,71000.0,19.4376,19.4874,19.421,19.4791,71000.0
2009-12-03 10:30:00,23.46,23.49,23.45,23.46,27600.0,19.4542,19.4791,19.4459,19.4542,27600.0
2009-12-03 10:40:00,23.45,23.55,23.44,23.52,84000.0,19.4459,19.5288,19.4376,19.504,84000.0
2009-12-03 10:50:00,23.51,23.53,23.47,23.49,26700.0,19.4957,19.5122,19.4625,19.4791,26700.0
2009-12-03 11:00:00,23.5,23.59,23.48,23.58,47700.0,19.4874,19.562,19.4708,19.5537,47700.0
2009-12-03 11:10:00,23.59,23.59,23.55,23.57,79200.0,19.562,19.562,19.5288,19.5454,79200.0
2009-12-03 11:20:00,23.57,23.59,23.54,23.56,25900.0,19.5454,19.562,19.5205,19.5371,25900.0
2009-12-03 11:30:00,23.55,23.58,23.51,23.56,112900.0,19.5288,19.5537,19.4957,19.5371,112900.0
2009-12-03 11:40:00,23.56,23.58,23.47,23.48,50900.0,19.5371,19.5537,19.4625,19.4708,50900.0
2009-12-03 11:50:00,23.48,23.52,23.46,23.52,37400.0,19.4708,19.504,19.4542,19.504,37400.0
2009-12-03 12:00:00,23.53,23.65,23.53,23.57,168200.0,19.5122,19.6118,19.5122,19.5454,168200.0
2009-12-03 12:10:00,23.56,23.58,23.53,23.55,22900.0,19.5371,19.5537,19.5122,19.5288,22900.0
2009-12-03 12:20:00,23.55,23.56,23.52,23.52,16900.0,19.5288,19.5371,19.504,19.504,16900.0
2009-12-03 12:30:00,23.53,23.56,23.51,23.55,24200.0,19.5122,19.5371,19.4957,19.5288,24200.0
2009-12-03 12:40:00,23.55,23.56,23.53,23.53,8700.0,19.5288,19.5371,19.5122,19.5122,8700.0
2009-12-03 12:50:00,23.53,23.53,23.52,23.52,18400.0,19.5122,19.5122,19.504,19.504,18400.0
2009-12-03 13:00:00,23.51,23.54,23.51,23.54,33300.0,19.4957,19.5205,19.4957,19.5205,33300.0
2009-12-03 13:10:00,23.54,23.54,23.49,23.51,26200.0,19.5205,19.5205,19.4791,19.4957,26200.0
2009-12-03 13:20:00,23.5,23.53,23.47,23.49,30900.0,19.4874,19.5122,19.4625,19.4791,30900.0
2009-12-03 13:30:00,23.49,23.53,23.48,23.53,31300.0,19.4791,19.5122,19.4708,19.5122,31300.0
2009-12-03 13:40:00,23.52,23.53,23.51,23.53,21500.0,19.504,19.5122,19.4957,19.5122,21500.0
2009-12-03 13:50:00,23.53,23.54,23.51,23.54,42200.0,19.5122,19.5205,19.4957,19.5205,42200.0
2009-12-03 14:00:00,23.54,23.55,23.53,23.53,31100.0,19.5205,19.5288,19.5122,19.5122,31100.0
2009-12-03 14:10:00,23.53,23.59,23.53,23.58,72800.0,19.5122,19.562,19.5122,19.5537,72800.0
2009-12-03 14:20:00,23.58,23.6,23.57,23.59,28200.0,19.5537,19.5703,19.5454,19.562,28200.0
2009-12-03 14:30:00,23.59,23.66,23.59,23.64,87400.0,19.562,19.62,19.562,19.6035,87400.0
2009-12-03 14:40:00,23.63,23.68,23.63,23.64,33800.0,19.5952,19.6366,19.5952,19.6035,33800.0
2009-12-03 14:50:00,23.64,23.65,23.58,23.59,47600.0,19.6035,19.6118,19.5537,19.562,47600.0
2009-12-03 15:00:00,23.58,23.59,23.56,23.56,17200.0,19.5537,19.562,19.5371,19.5371,17200.0
2009-12-03 15:10:00,23.56,23.57,23.44,23.55,57700.0,19.5371,19.5454,19.4376,19.5288,57700.0
2009-12-03 15:20:00,23.56,23.56,23.51,23.55,132500.0,19.5371,19.5371,19.4957,19.5288,132500.0
2009-12-03 15:30:00,23.55,23.57,23.53,23.53,70300.0,19.5288,19.5454,19.5122,19.5122,70300.0
2009-12-03 15:40:00,23.53,23.55,23.5,23.54,326800.0,19.5122,19.5288,19.4874,19.5205,326800.0
2009-12-03 15:50:00,23.54,23.59,23.52,23.59,570000.0,19.5205,19.562,19.504,19.562,570000.0
2009-12-04 09:30:00,24.02,24.75,23.85,24.62,294600.0,19.9186,20.5239,19.7776,20.4161,294600.0
2009-12-04 09:40:00,24.64,25.76,24.62,25.6,743700.0,20.4327,21.3615,20.4161,21.2288,743700.0
2009-12-04 09:50:00,25.59,25.71,25.34,25.41,480900.0,21.2205,21.32,21.0132,21.0712,480900.0
2009-12-04 10:00:00,25.41,25.46,25.2,25.29,351000.0,21.0712,21.1127,20.8971,20.9717,351000.0
2009-12-04 10:10:00,25.29,25.29,25.18,25.23,259800.0,20.9717,20.9717,20.8805,20.922,259800.0
2009-12-04 10:20:00,25.24,25.37,25.21,25.25,262800.0,20.9303,21.0381,20.9054,20.9386,262800.0
2009-12-04 10:30:00,25.25,25.28,25.01,25.16,300500.0,20.9386,20.9634,20.7395,20.8639,300500.0
2009-12-04 10:40:00,25.16,25.18,25.13,25.16,155300.0,20.8639,20.8805,20.839,20.8639,155300.0
2009-12-04 10:50:00,25.15,25.17,25.06,25.09,172000.0,20.8556,20.8722,20.781,20.8059,172000.0
2009-12-04 11:00:00,25.09,25.14,25.08,25.11,127800.0,20.8059,20.8473,20.7976,20.8225,127800.0
2009-12-04 11:10:00,25.11,25.15,25.08,25.11,101500.0,20.8225,20.8556,20.7976,20.8225,101500.0
2009-12-04 11:20:00,25.1,25.2,25.05,25.08,147400.0,20.8142,20.8971,20.7727,20.7976,147400.0
2009-12-04 11:30:00,25.05,25.06,24.9,24.9,213200.0,20.7727,20.781,20.6483,20.6483,213200.0
2009-12-04 11:40:00,24.9,24.9,24.57,24.66,234200.0,20.6483,20.6483,20.3747,20.4493,234200.0
2009-12-04 11:50:00,24.67,24.84,24.61,24.75,251100.0,20.4576,20.5986,20.4078,20.5239,251100.0
2009-12-04 12:00:00,24.75,25.0,24.74,24.99,88000.0,20.5239,20.7312,20.5156,20.7229,88000.0
2009-12-04 12:10:00,24.98,24.99,24.92,24.95,80600.0,20.7147,20.7229,20.6649,20.6898,80600.0
2009-12-04 12:20:00,24.95,24.95,24.9,24.92,162500.0,20.6898,20.6898,20.6483,20.6649,162500.0
2009-12-04 12:30:00,24.91,24.94,24.88,24.89,217300.0,20.6566,20.6815,20.6317,20.64,217300.0
2009-12-04 12:40:00,24.89,24.94,24.8,24.8,155400.0,20.64,20.6815,20.5654,20.5654,155400.0
2009-12-04 12:50:00,24.8,24.86,24.75,24.86,80600.0,20.5654,20.6151,20.5239,20.6151,80600.0
2009-12-04 13:00:00,24.87,25.02,24.84,25.0,155400.0,20.6234,20.7478,20.5986,20.7312,155400.0
2009-12-04 13:10:00,25.0,25.01,24.93,24.99,65900.0,20.7312,20.7395,20.6732,20.7229,65900.0
2009-12-04 13:20:00,25.0,25.04,24.88,24.89,136500.0,20.7312,20.7644,20.6317,20.64,136500.0
2009-12-04 13:30:00,24.89,24.91,24.86,24.9,98100.0,20.64,20.6566,20.6151,20.6483,98100.0
2009-12-04 13:40:00,24.89,25.0,24.89,24.92,124500.0,20.64,20.7312,20.64,20.6649,124500.0
2009-12-04 13:50:00,24.92,24.96,24.9,24.92,167000.0,20.6649,20.6981,20.6483,20.6649,167000.0
2009-12-04 14:00:00,24.92,24.97,24.9,24.93,230900.0,20.6649,20.7064,20.6483,20.6732,230900.0
2009-12-04 14:10:00,24.93,24.96,24.92,24.93,105600.0,20.6732,20.6981,20.6649,20.6732,105600.0
2009-12-04 14:20:00,24.94,25.0,24.93,24.97,182800.0,20.6815,20.7312,20.6732,20.7064,182800.0
2009-12-04 14:30:00,24.97,25.02,24.95,24.96,142300.0,20.7064,20.7478,20.6898,20.6981,142300.0
2009-12-04 14:40:00,24.95,24.97,24.94,24.96,300000.0,20.6898,20.7064,20.6815,20.6981,300000.0
2009-12-04 14:50:00,24.97,25.04,24.95,24.98,234300.0,20.7064,20.7644,20.6898,20.7147,234300.0
2009-12-04 15:00:00,24.98,25.03,24.97,25.0,179100.0,20.7147,20.7561,20.7064,20.7312,179100.0
2009-12-04 15:10:00,25.0,25.02,24.97,24.97,164800.0,20.7312,20.7478,20.7064,20.7064,164800.0
2009-12-04 15:20:00,24.96,25.01,24.96,24.99,174500.0,20.6981,20.7395,20.6981,20.7229,174500.0
2009-12-04 15:30:00,24.99,25.01,24.96,24.96,227400.0,20.7229,20.7395,20.6981,20.6981,227400.0
2009-12-04 15:40:00,24.97,25.22,24.96,25.2,510000.0,20.7064,20.9137,20.6981,20.8971,510000.0
2009-12-04 15:50:00,25.2,25.45,25.19,25.36,879000.0,20.8971,21.1044,20.8888,21.0298,879000.0
2009-12-07 09:30:00,25.22,25.35,25.05,25.25,87000.0,20.9137,21.0215,20.7727,20.9386,87000.0
2009-12-07 09:40:00,25.29,25.37,25.17,25.32,80900.0,20.9717,21.0381,20.8722,20.9966,80900.0
2009-12-07 09:50:00,25.31,25.32,25.21,25.28,62600.0,20.9883,20.9966,20.9054,20.9634,62600.0
2009-12-07 10:00:00,25.27,25.31,25.21,25.27,141900.0,20.9551,20.9883,20.9054,20.9551,141900.0
2009-12-07 10:10:00,25.28,25.36,25.22,25.36,68500.0,20.9634,21.0298,20.9137,21.0298,68500.0
2009-12-07 10:20:00,25.36,25.48,25.31,25.35,120700.0,21.0298,21.1293,20.9883,21.0215,120700.0
2009-12-07 10:30:00,25.34,25.41,25.32,25.32,53200.0,21.0132,21.0712,20.9966,20.9966,53200.0
2009-12-07 10:40:00,25.32,25.38,25.3,25.31,134400.0,20.9966,21.0464,20.98,20.9883,134400.0
2009-12-07 10:50:00,25.31,25.32,25.28,25.28,65400.0,20.9883,20.9966,20.9634,20.9634,65400.0
2009-12-07 11:00:00,25.29,25.3,25.24,25.29,53500.0,20.9717,20.98,20.9303,20.9717,53500.0
2009-12-07 11:10:00,25.29,25.29,25.24,25.25,42900.0,20.9717,20.9717,20.9303,20.9386,42900.0
2009-12-07 11:20:00,25.25,25.26,25.15,25.2,82500.0,20.9386,20.9468,20.8556,20.8971,82500.0
2009-12-07 11:30:00,25.2,25.23,25.19,25.19,18600.0,20.8971,20.922,20.8888,20.8888,18600.0
2009-12-07 11:40:00,25.21,25.28,25.19,25.27,28600.0,20.9054,20.9634,20.8888,20.9551,28600.0
2009-12-07 11:50:00,25.27,25.27,25.24,25.25,42200.0,20.9551,20.9551,20.9303,20.9386,42200.0
2009-12-07 12:00:00,25.25,25.27,25.23,25.25,38300.0,20.9386,20.9551,20.922,20.9386,38300.0
2009-12-07 12:10:00,25.25,25.25,25.23,25.24,34500.0,20.9386,20.9386,20.922,20.9303,34500.0
2009-12-07 12:20:00,25.24,25.24,25.2,25.22,17400.0,20.9303,20.9303,20.8971,20.9137,17400.0
2009-12-07 12:30:00,25.22,25.27,25.2,25.26,61000.0,20.9137,20.9551,20.8971,20.9468,61000.0
2009-12-07 12:40:00,25.25,25.26,25.23,25.23,79900.0,20.9386,20.9468,20.922,20.922,79900.0
2009-12-07 12:50:00,25.23,25.27,25.22,25.26,41500.0,20.922,20.9551,20.9137,20.9468,41500.0
2009-12-07 13:00:00,25.26,25.29,25.23,25.23,36000.0,20.9468,20.9717,20.922,20.922,36000.0
2009-12-07 13:10:00,25.23,25.26,25.22,25.23,99800.0,20.922,20.9468,20.9137,20.922,99800.0
2009-12-07 13:20:00,25.23,25.26,25.22,25.25,43300.0,20.922,20.9468,20.9137,20.9386,43300.0
2009-12-07 13:30:00,25.25,25.25,25.22,25.22,60100.0,20.9386,20.9386,20.9137,20.9137,60100.0
2009-12-07 13:40:00,25.22,25.25,25.21,25.24,62100.0,20.9137,20.9386,20.9054,20.9303,62100.0
2009-12-07 13:50:00,25.24,25.25,25.11,25.11,99000.0,20.9303,20.9386,20.8225,20.8225,99000.0
2009-12-07 14:00:00,25.12,25.12,25.08,25.08,70800.0,20.8308,20.8308,20.7976,20.7976,70800.0
2009-12-07 14:10:00,25.08,25.09,25.05,25.08,83700.0,20.7976,20.8059,20.7727,20.7976,83700.0
2009-12-07 14:20:00,25.08,25.1,25.03,25.05,38000.0,20.7976,20.8142,20.7561,20.7727,38000.0
2009-12-07 14:30:00,25.05,25.05,24.94,24.98,138700.0,20.7727,20.7727,20.6815,20.7147,138700.0
2009-12-07 14:40:00,24.98,25.0,24.96,24.99,76800.0,20.7147,20.7312,20.6981,20.7229,76800.0
2009-12-07 14:50:00,24.98,25.03,24.98,25.0,1661800.0,20.7147,20.7561,20.7147,20.7312,1661800.0
2009-12-07 15:00:00,25.0,25.02,24.96,24.97,183200.0,20.7312,20.7478,20.6981,20.7064,183200.0
2009-12-07 15:10:00,24.96,24.97,24.93,24.93,100200.0,20.6981,20.7064,20.6732,20.6732,100200.0
2009-12-07 15:20:00,24.94,24.96,24.94,24.96,120100.0,20.6815,20.6981,20.6815,20.6981,120100.0
2009-12-07 15:30:00,24.96,25.02,24.95,25.02,116800.0,20.6981,20.7478,20.6898,20.7478,116800.0
2009-12-07 15:40:00,25.02,25.07,25.0,25.05,131800.0,20.7478,20.7893,20.7312,20.7727,131800.0
2009-12-07 15:50:00,25.06,25.08,25.05,25.05,614500.0,20.781,20.7976,20.7727,20.7727,614500.0
2009-12-08 09:30:00,24.87,25.1,24.87,24.99,74400.0,20.6234,20.8142,20.6234,20.7229,74400.0
2009-12-08 09:40:00,24.99,25.02,24.89,24.96,70200.0,20.7229,20.7478,20.64,20.6981,70200.0
2009-12-08 09:50:00,24.95,25.06,24.91,24.99,58000.0,20.6898,20.781,20.6566,20.7229,58000.0
2009-12-08 10:00:00,25.01,25.05,24.98,24.99,45100.0,20.7395,20.7727,20.7147,20.7229,45100.0
2009-12-08 10:10:00,24.99,25.0,24.88,24.99,61300.0,20.7229,20.7312,20.6317,20.7229,61300.0
2009-12-08 10:20:00,25.0,25.06,24.89,24.9,36500.0,20.7312,20.781,20.64,20.6483,36500.0
2009-12-08 10:30:00,24.91,24.92,24.85,24.87,43700.0,20.6566,20.6649,20.6069,20.6234,43700.0
2009-12-08 10:40:00,24.87,24.88,24.82,24.85,47000.0,20.6234,20.6317,20.582,20.6069,47000.0
2009-12-08 10:50:00,24.85,24.89,24.82,24.86,100900.0,20.6069,20.64,20.582,20.6151,100900.0
2009-12-08 11:00:00,24.85,24.86,24.81,24.83,78500.0,20.6069,20.6151,20.5737,20.5903,78500.0
2009-12-08 11:10:00,24.82,24.83,24.78,24.79,81300.0,20.582,20.5903,20.5488,20.5571,81300.0
2009-12-08 11:20:00,24.78,24.85,24.76,24.84,71700.0,20.5488,20.6069,20.5322,20.5986,71700.0
2009-12-08 11:30:00,24.84,24.84,24.75,24.78,109500.0,20.5986,20.5986,20.5239,20.5488,109500.0
2009-12-08 11:40:00,24.77,24.84,24.75,24.82,111100.0,20.5405,20.5986,20.5239,20.582,111100.0
2009-12-08 11:50:00,24.81,24.82,24.8,24.81,44700.0,20.5737,20.582,20.5654,20.5737,44700.0
2009-12-08 12:00:00,24.8,24.81,24.77,24.81,95800.0,20.5654,20.5737,20.5405,20.5737,95800.0
2009-12-08 12:10:00,24.8,24.81,24.76,24.79,67800.0,20.5654,20.5737,20.5322,20.5571,67800.0
2009-12-08 12:20:00,24.78,24.82,24.77,24.79,97700.0,20.5488,20.582,20.5405,20.5571,97700.0
2009-12-08 12:30:00,24.8,24.81,24.77,24.8,41800.0,20.5654,20.5737,20.5405,20.5654,41800.0
2009-12-08 12:40:00,24.8,24.82,24.79,24.81,43800.0,20.5654,20.582,20.5571,20.5737,43800.0
2009-12-08 12:50:00,24.81,24.81,24.77,24.8,61200.0,20.5737,20.5737,20.5405,20.5654,61200.0
2009-12-08 13:00:00,24.8,24.83,24.79,24.8,181200.0,20.5654,20.5903,20.5571,20.5654,181200.0
2009-12-08 13:10:00,24.8,24.84,24.76,24.83,524400.0,20.5654,20.5986,20.5322,20.5903,524400.0
2009-12-08 13:20:00,24.83,24.84,24.78,24.8,86500.0,20.5903,20.5986,20.5488,20.5654,86500.0
2009-12-08 13:30:00,24.8,24.82,24.79,24.8,40300.0,20.5654,20.582,20.5571,20.5654,40300.0
2009-12-08 13:40:00,24.79,24.81,24.78,24.8,75500.0,20.5571,20.5737,20.5488,20.5654,75500.0
2009-12-08 13:50:00,24.79,24.8,24.71,24.78,71600.0,20.5571,20.5654,20.4908,20.5488,71600.0
2009-12-08 14:00:00,24.77,24.77,24.72,24.76,57000.0,20.5405,20.5405,20.4991,20.5322,57000.0
2009-12-08 14:10:00,24.75,24.76,24.7,24.74,67600.0,20.5239,20.5322,20.4825,20.5156,67600.0
2009-12-08 14:20:00,24.73,24.76,24.7,24.76,64900.0,20.5073,20.5322,20.4825,20.5322,64900.0
2009-12-08 14:30:00,24.76,24.78,24.71,24.74,73900.0,20.5322,20.5488,20.4908,20.5156,73900.0
2009-12-08 14:40:00,24.74,24.76,24.67,24.69,62400.0,20.5156,20.5322,20.4576,20.4742,62400.0
2009-12-08 14:50:00,24.69,24.73,24.65,24.72,175400.0,20.4742,20.5073,20.441,20.4991,175400.0
2009-12-08 15:00:00,24.72,24.76,24.7,24.75,87200.0,20.4991,20.5322,20.4825,20.5239,87200.0
2009-12-08 15:10:00,24.74,24.75,24.7,24.71,106200.0,20.5156,20.5239,20.4825,20.4908,106200.0
2009-12-08 15:20:00,24.7,24.73,24.68,24.69,134000.0,20.4825,20.5073,20.4659,20.4742,134000.0
2009-12-08 15:30:00,24.68,24.71,24.66,24.7,231700.0,20.4659,20.4908,20.4493,20.4825,231700.0
2009-12-08 15:40:00,24.7,24.73,24.68,24.69,325900.0,20.4825,20.5073,20.4659,20.4742,325900.0
2009-12-08 15:50:00,24.68,24.7,24.6,24.65,390800.0,20.4659,20.4825,20.3995,20.441,390800.0
2009-12-09 09:30:00,24.62,24.79,24.33,24.44,106500.0,20.4161,20.5571,20.1756,20.2669,106500.0
2009-12-09 09:40:00,24.41,24.49,24.33,24.45,91900.0,20.242,20.3083,20.1756,20.2752,91900.0
2009-12-09 09:50:00,24.44,24.71,24.44,24.67,137300.0,20.2669,20.4908,20.2669,20.4576,137300.0
2009-12-09 10:00:00,24.68,24.77,24.66,24.76,78700.0,20.4659,20.5405,20.4493,20.5322,78700.0
2009-12-09 10:10:00,24.77,24.77,24.73,24.74,34100.0,20.5405,20.5405,20.5073,20.5156,34100.0
2009-12-09 10:20:00,24.75,24.76,24.69,24.74,149700.0,20.5239,20.5322,20.4742,20.5156,149700.0
2009-12-09 10:30:00,24.74,24.8,24.68,24.73,150900.0,20.5156,20.5654,20.4659,20.5073,150900.0
2009-12-09 10:40:00,24.73,24.82,24.7,24.76,113000.0,20.5073,20.582,20.4825,20.5322,113000.0
2009-12-09 10:50:00,24.77,24.78,24.7,24.7,65700.0,20.5405,20.5488,20.4825,20.4825,65700.0
2009-12-09 11:00:00,24.7,24.72,24.68,24.71,32400.0,20.4825,20.4991,20.4659,20.4908,32400.0
2009-12-09 11:10:00,24.71,24.74,24.7,24.72,37400.0,20.4908,20.5156,20.4825,20.4991,37400.0
2009-12-09 11:20:00,24.72,24.75,24.7,24.75,31400.0,20.4991,20.5239,20.4825,20.5239,31400.0
2009-12-09 11:30:00,24.75,24.78,24.74,24.77,36500.0,20.5239,20.5488,20.5156,20.5405,36500.0
2009-12-09 11:40:00,24.77,24.78,24.7,24.7,28700.0,20.5405,20.5488,20.4825,20.4825,28700.0
2009-12-09 11:50:00,24.71,24.72,24.63,24.64,31300.0,20.4908,20.4991,20.4244,20.4327,31300.0
2009-12-09 12:00:00,24.63,24.69,24.6,24.69,40200.0,20.4244,20.4742,20.3995,20.4742,40200.0
2009-12-09 12:10:00,24.68,24.7,24.63,24.65,23600.0,20.4659,20.4825,20.4244,20.441,23600.0
2009-12-09 12:20:00,24.64,24.65,24.57,24.61,40800.0,20.4327,20.441,20.3747,20.4078,40800.0
2009-12-09 12:30:00,24.61,24.65,24.58,24.64,87500.0,20.4078,20.441,20.383,20.4327,87500.0
2009-12-09 12:40:00,24.63,24.66,24.62,24.63,72600.0,20.4244,20.4493,20.4161,20.4244,72600.0
2009-12-09 12:50:00,24.63,24.76,24.63,24.76,76700.0,20.4244,20.5322,20.4244,20.5322,76700.0
2009-12-09 13:00:00,24.76,24.76,24.64,24.73,87900.0,20.5322,20.5322,20.4327,20.5073,87900.0
2009-12-09 13:10:00,24.73,24.78,24.73,24.77,159000.0,20.5073,20.5488,20.5073,20.5405,159000.0
2009-12-09 13:20:00,24.78,24.78,24.74,24.75,35100.0,20.5488,20.5488,20.5156,20.5239,35100.0
2009-12-09 13:30:00,24.75,24.81,24.75,24.78,52500.0,20.5239,20.5737,20.5239,20.5488,52500.0
2009-12-09 13:40:00,24.79,24.83,24.75,24.8,59300.0,20.5571,20.5903,20.5239,20.5654,59300.0
2009-12-09 13:50:00,24.79,24.85,24.79,24.79,33100.0,20.5571,20.6069,20.5571,20.5571,33100.0
2009-12-09 14:00:00,24.79,24.85,24.79,24.85,41200.0,20.5571,20.6069,20.5571,20.6069,41200.0
2009-12-09 14:10:00,24.85,24.85,24.76,24.79,176200.0,20.6069,20.6069,20.5322,20.5571,176200.0
2009-12-09 14:20:00,24.79,24.81,24.78,24.8,196400.0,20.5571,20.5737,20.5488,20.5654,196400.0
2009-12-09 14:30:00,24.79,24.81,24.79,24.79,72600.0,20.5571,20.5737,20.5571,20.5571,72600.0
2009-12-09 14:40:00,24.8,24.82,24.79,24.81,135100.0,20.5654,20.582,20.5571,20.5737,135100.0
2009-12-09 14:50:00,24.81,24.84,24.8,24.81,186100.0,20.5737,20.5986,20.5654,20.5737,186100.0
2009-12-09 15:00:00,24.81,24.96,24.81,24.94,124500.0,20.5737,20.6981,20.5737,20.6815,124500.0
2009-12-09 15:10:00,24.95,24.95,24.94,24.94,45000.0,20.6898,20.6898,20.6815,20.6815,45000.0
2009-12-09 15:20:00,24.95,24.95,24.91,24.93,100400.0,20.6898,20.6898,20.6566,20.6732,100400.0
2009-12-09 15:30:00,24.93,24.93,24.89,24.89,72300.0,20.6732,20.6732,20.64,20.64,72300.0
2009-12-09 15:40:00,24.89,24.95,24.88,24.94,321800.0,20.64,20.6898,20.6317,20.6815,321800.0
2009-12-09 15:50:00,24.94,24.97,24.91,24.94,447800.0,20.6815,20.7064,20.6566,20.6815,447800.0
2009-12-10 09:30:00,24.99,25.31,24.77,25.23,100000.0,20.7229,20.9883,20.5405,20.922,100000.0
2009-12-10 09:40:00,25.26,25.42,25.24,25.25,88900.0,20.9468,21.0795,20.9303,20.9386,88900.0
2009-12-10 09:50:00,25.25,25.4,25.13,25.36,115400.0,20.9386,21.0629,20.839,21.0298,115400.0
2009-12-10 10:00:00,25.37,25.41,25.29,25.32,136900.0,21.0381,21.0712,20.9717,20.9966,136900.0
2009-12-10 10:10:00,25.32,25.38,25.23,25.25,146200.0,20.9966,21.0464,20.922,20.9386,146200.0
2009-12-10 10:20:00,25.25,25.4,25.24,25.35,203500.0,20.9386,21.0629,20.9303,21.0215,203500.0
2009-12-10 10:30:00,25.34,25.36,25.29,25.31,125800.0,21.0132,21.0298,20.9717,20.9883,125800.0
2009-12-10 10:40:00,25.31,25.31,25.27,25.3,135300.0,20.9883,20.9883,20.9551,20.98,135300.0
2009-12-10 10:50:00,25.3,25.31,25.22,25.25,116100.0,20.98,20.9883,20.9137,20.9386,116100.0
2009-12-10 11:00:00,25.24,25.25,25.17,25.19,97900.0,20.9303,20.9386,20.8722,20.8888,97900.0
2009-12-10 11:10:00,25.19,25.24,25.17,25.2,285000.0,20.8888,20.9303,20.8722,20.8971,285000.0
2009-12-10 11:20:00,25.2,25.24,25.14,25.22,130300.0,20.8971,20.9303,20.8473,20.9137,130300.0
2009-12-10 11:30:00,25.23,25.28,25.13,25.14,155100.0,20.922,20.9634,20.839,20.8473,155100.0
2009-12-10 11:40:00,25.14,25.2,25.13,25.2,41500.0,20.8473,20.8971,20.839,20.8971,41500.0
2009-12-10 11:50:00,25.2,25.2,25.1,25.14,38600.0,20.8971,20.8971,20.8142,20.8473,38600.0
2009-12-10 12:00:00,25.13,25.17,25.12,25.15,47500.0,20.839,20.8722,20.8308,20.8556,47500.0
2009-12-10 12:10:00,25.15,25.17,25.13,25.15,202300.0,20.8556,20.8722,20.839,20.8556,202300.0
2009-12-10 12:20:00,25.15,25.16,25.13,25.15,156200.0,20.8556,20.8639,20.839,20.8556,156200.0
2009-12-10 12:30:00,25.15,25.17,25.12,25.12,60600.0,20.8556,20.8722,20.8308,20.8308,60600.0
2009-12-10 12:40:00,25.13,25.16,25.12,25.15,36700.0,20.839,20.8639,20.8308,20.8556,36700.0
2009-12-10 12:50:00,25.15,25.16,25.14,25.15,16500.0,20.8556,20.8639,20.8473,20.8556,16500.0
2009-12-10 13:00:00,25.15,25.16,25.12,25.15,45100.0,20.8556,20.8639,20.8308,20.8556,45100.0
2009-12-10 13:10:00,25.14,25.15,25.13,25.15,41000.0,20.8473,20.8556,20.839,20.8556,41000.0
2009-12-10 13:20:00,25.15,25.15,25.14,25.15,25400.0,20.8556,20.8556,20.8473,20.8556,25400.0
2009-12-10 13:30:00,25.15,25.15,25.07,25.12,84300.0,20.8556,20.8556,20.7893,20.8308,84300.0
2009-12-10 13:40:00,25.12,25.15,25.1,25.15,30400.0,20.8308,20.8556,20.8142,20.8556,30400.0
2009-12-10 13:50:00,25.15,25.2,25.14,25.19,50700.0,20.8556,20.8971,20.8473,20.8888,50700.0
2009-12-10 14:00:00,25.19,25.19,25.15,25.16,39200.0,20.8888,20.8888,20.8556,20.8639,39200.0
2009-12-10 14:10:00,25.16,25.17,25.14,25.16,41900.0,20.8639,20.8722,20.8473,20.8639,41900.0
2009-12-10 14:20:00,25.17,25.17,25.14,25.15,41200.0,20.8722,20.8722,20.8473,20.8556,41200.0
2009-12-10 14:30:00,25.15,25.24,25.14,25.24,112200.0,20.8556,20.9303,20.8473,20.9303,112200.0
2009-12-10 14:40:00,25.24,25.27,25.22,25.25,103200.0,20.9303,20.9551,20.9137,20.9386,103200.0
2009-12-10 14:50:00,25.25,25.26,25.22,25.24,217400.0,20.9386,20.9468,20.9137,20.9303,217400.0
2009-12-10 15:00:00,25.23,25.24,25.11,25.15,110100.0,20.922,20.9303,20.8225,20.8556,110100.0
2009-12-10 15:10:00,25.15,25.16,25.14,25.15,371700.0,20.8556,20.8639,20.8473,20.8556,371700.0
2009-12-10 15:20:00,25.14,25.15,25.08,25.1,83800.0,20.8473,20.8556,20.7976,20.8142,83800.0
2009-12-10 15:30:00,25.09,25.17,25.09,25.15,110200.0,20.8059,20.8722,20.8059,20.8556,110200.0
2009-12-10 15:40:00,25.14,25.16,25.12,25.16,92700.0,20.8473,20.8639,20.8308,20.8639,92700.0
2009-12-10 15:50:00,25.16,25.19,25.12,25.18,176700.0,20.8639,20.8888,20.8308,20.8805,176700.0
2009-12-11 09:30:00,25.28,25.64,25.12,25.64,120800.0,20.9634,21.262,20.8308,21.262,120800.0
2009-12-11 09:40:00,25.63,25.67,25.57,25.58,80200.0,21.2537,21.2868,21.2039,21.2122,80200.0
2009-12-11 09:50:00,25.6,25.94,25.59,25.89,219600.0,21.2288,21.5107,21.2205,21.4693,219600.0
2009-12-11 10:00:00,25.89,26.67,25.8,26.53,886400.0,21.4693,22.1161,21.3946,22.0,886400.0
2009-12-11 10:10:00,26.51,26.98,26.51,26.62,896700.0,21.9834,22.3732,21.9834,22.0746,896700.0
2009-12-11 10:20:00,26.63,26.63,26.46,26.51,241700.0,22.0829,22.0829,21.9419,21.9834,241700.0
2009-12-11 10:30:00,26.52,26.58,26.4,26.5,250100.0,21.9917,22.0415,21.8922,21.9751,250100.0
2009-12-11 10:40:00,26.49,26.63,26.43,26.43,171700.0,21.9668,22.0829,21.9171,21.9171,171700.0
2009-12-11 10:50:00,26.44,26.58,26.41,26.58,135100.0,21.9254,22.0415,21.9005,22.0415,135100.0
2009-12-11 11:00:00,26.59,26.66,26.5,26.62,195700.0,22.0497,22.1078,21.9751,22.0746,195700.0
2009-12-11 11:10:00,26.61,26.64,26.48,26.5,228100.0,22.0663,22.0912,21.9585,21.9751,228100.0
2009-12-11 11:20:00,26.5,26.59,26.49,26.57,590400.0,21.9751,22.0497,21.9668,22.0332,590400.0
2009-12-11 11:30:00,26.57,26.58,26.51,26.55,123700.0,22.0332,22.0415,21.9834,22.0166,123700.0
2009-12-11 11:40:00,26.54,26.55,26.45,26.5,124700.0,22.0083,22.0166,21.9337,21.9751,124700.0
2009-12-11 11:50:00,26.5,26.65,26.48,26.64,128100.0,21.9751,22.0995,21.9585,22.0912,128100.0
2009-12-11 12:00:00,26.64,26.72,26.6,26.62,132900.0,22.0912,22.1576,22.058,22.0746,132900.0
2009-12-11 12:10:00,26.61,26.68,26.56,26.57,106700.0,22.0663,22.1244,22.0249,22.0332,106700.0
2009-12-11 12:20:00,26.57,26.64,26.54,26.63,313600.0,22.0332,22.0912,22.0083,22.0829,313600.0
2009-12-11 12:30:00,26.64,26.71,26.63,26.68,123800.0,22.0912,22.1493,22.0829,22.1244,123800.0
2009-12-11 12:40:00,26.67,26.74,26.67,26.71,173500.0,22.1161,22.1741,22.1161,22.1493,173500.0
2009-12-11 12:50:00,26.71,26.79,26.7,26.76,80800.0,22.1493,22.2156,22.141,22.1907,80800.0
2009-12-11 13:00:00,26.77,26.77,26.65,26.69,208900.0,22.199,22.199,22.0995,22.1327,208900.0
2009-12-11 13:10:00,26.69,26.7,26.55,26.55,131100.0,22.1327,22.141,22.0166,22.0166,131100.0
2009-12-11 13:20:00,26.55,26.56,26.43,26.54,109700.0,22.0166,22.0249,21.9171,22.0083,109700.0
2009-12-11 13:30:00,26.55,26.67,26.53,26.61,156100.0,22.0166,22.1161,22.0,22.0663,156100.0
2009-12-11 13:40:00,26.62,26.67,26.6,26.62,72400.0,22.0746,22.1161,22.058,22.0746,72400.0
2009-12-11 13:50:00,26.61,26.71,26.61,26.64,155700.0,22.0663,22.1493,22.0663,22.0912,155700.0
2009-12-11 14:00:00,26.64,26.74,26.63,26.7,189200.0,22.0912,22.1741,22.0829,22.141,189200.0
2009-12-11 14:10:00,26.71,26.75,26.7,26.75,161400.0,22.1493,22.1824,22.141,22.1824,161400.0
2009-12-11 14:20:00,26.75,26.79,26.73,26.77,259300.0,22.1824,22.2156,22.1658,22.199,259300.0
2009-12-11 14:30:00,26.76,26.81,26.75,26.8,120500.0,22.1907,22.2322,22.1824,22.2239,120500.0
2009-12-11 14:40:00,26.78,26.81,26.76,26.8,192100.0,22.2073,22.2322,22.1907,22.2239,192100.0
2009-12-11 14:50:00,26.81,26.81,26.77,26.8,174300.0,22.2322,22.2322,22.199,22.2239,174300.0
2009-12-11 15:00:00,26.81,26.81,26.76,26.79,189600.0,22.2322,22.2322,22.1907,22.2156,189600.0
2009-12-11 15:10:00,26.79,26.85,26.78,26.84,389200.0,22.2156,22.2654,22.2073,22.2571,389200.0
2009-12-11 15:20:00,26.84,26.93,26.81,26.87,578100.0,22.2571,22.3317,22.2322,22.2819,578100.0
2009-12-11 15:30:00,26.88,26.88,26.77,26.79,278800.0,22.2902,22.2902,22.199,22.2156,278800.0
2009-12-11 15:40:00,26.79,26.8,26.73,26.77,386100.0,22.2156,22.2239,22.1658,22.199,386100.0
2009-12-11 15:50:00,26.77,26.83,26.68,26.7,967300.0,22.199,22.2488,22.1244,22.141,967300.0
2009-12-14 09:30:00,26.97,27.0,26.72,26.75,164000.0,22.3649,22.3897,22.1576,22.1824,164000.0
2009-12-14 09:40:00,26.75,26.91,26.66,26.7,248100.0,22.1824,22.3151,22.1078,22.141,248100.0
2009-12-14 09:50:00,26.67,26.7,26.63,26.7,137500.0,22.1161,22.141,22.0829,22.141,137500.0
2009-12-14 10:00:00,26.7,26.72,26.5,26.54,259600.0,22.141,22.1576,21.9751,22.0083,259600.0
2009-12-14 10:10:00,26.55,26.58,26.48,26.5,116700.0,22.0166,22.0415,21.9585,21.9751,116700.0
2009-12-14 10:20:00,26.5,26.59,26.49,26.55,188400.0,21.9751,22.0497,21.9668,22.0166,188400.0
2009-12-14 10:30:00,26.55,26.64,26.54,26.58,83200.0,22.0166,22.0912,22.0083,22.0415,83200.0
2009-12-14 10:40:00,26.58,26.62,26.51,26.59,113800.0,22.0415,22.0746,21.9834,22.0497,113800.0
2009-12-14 10:50:00,26.59,26.62,26.59,26.59,163500.0,22.0497,22.0746,22.0497,22.0497,163500.0
2009-12-14 11:00:00,26.6,26.63,26.59,26.6,77600.0,22.058,22.0829,22.0497,22.058,77600.0
2009-12-14 11:10:00,26.6,26.67,26.56,26.63,80200.0,22.058,22.1161,22.0249,22.0829,80200.0
2009-12-14 11:20:00,26.62,26.72,26.59,26.69,80400.0,22.0746,22.1576,22.0497,22.1327,80400.0
2009-12-14 11:30:00,26.7,26.7,26.65,26.66,37200.0,22.141,22.141,22.0995,22.1078,37200.0
2009-12-14 11:40:00,26.66,26.7,26.6,26.6,26400.0,22.1078,22.141,22.058,22.058,26400.0
2009-12-14 11:50:00,26.59,26.6,26.51,26.52,40800.0,22.0497,22.058,21.9834,21.9917,40800.0
2009-12-14 12:00:00,26.52,26.59,26.52,26.55,31400.0,21.9917,22.0497,21.9917,22.0166,31400.0
2009-12-14 12:10:00,26.55,26.56,26.53,26.55,35800.0,22.0166,22.0249,22.0,22.0166,35800.0
2009-12-14 12:20:00,26.55,26.56,26.5,26.5,46700.0,22.0166,22.0249,21.9751,21.9751,46700.0
2009-12-14 12:30:00,26.51,26.51,26.5,26.51,18700.0,21.9834,21.9834,21.9751,21.9834,18700.0
2009-12-14 12:40:00,26.5,26.53,26.47,26.49,91100.0,21.9751,22.0,21.9502,21.9668,91100.0
2009-12-14 12:50:00,26.5,26.56,26.49,26.55,57900.0,21.9751,22.0249,21.9668,22.0166,57900.0
2009-12-14 13:00:00,26.55,26.56,26.52,26.53,62800.0,22.0166,22.0249,21.9917,22.0,62800.0
2009-12-14 13:10:00,26.53,26.54,26.48,26.5,72800.0,22.0,22.0083,21.9585,21.9751,72800.0
2009-12-14 13:20:00,26.5,26.5,26.49,26.5,70200.0,21.9751,21.9751,21.9668,21.9751,70200.0
2009-12-14 13:30:00,26.5,26.56,26.49,26.55,72100.0,21.9751,22.0249,21.9668,22.0166,72100.0
2009-12-14 13:40:00,26.55,26.56,26.53,26.54,46600.0,22.0166,22.0249,22.0,22.0083,46600.0
2009-12-14 13:50:00,26.54,26.55,26.5,26.52,30000.0,22.0083,22.0166,21.9751,21.9917,30000.0
2009-12-14 14:00:00,26.51,26.52,26.48,26.49,42100.0,21.9834,21.9917,21.9585,21.9668,42100.0
2009-12-14 14:10:00,26.49,26.49,26.47,26.47,50700.0,21.9668,21.9668,21.9502,21.9502,50700.0
2009-12-14 14:20:00,26.48,26.51,26.47,26.5,75700.0,21.9585,21.9834,21.9502,21.9751,75700.0
2009-12-14 14:30:00,26.5,26.6,26.5,26.59,50200.0,21.9751,22.058,21.9751,22.0497,50200.0
2009-12-14 14:40:00,26.6,26.66,26.6,26.64,66100.0,22.058,22.1078,22.058,22.0912,66100.0
2009-12-14 14:50:00,26.64,26.68,26.64,26.66,81500.0,22.0912,22.1244,22.0912,22.1078,81500.0
2009-12-14 15:00:00,26.66,26.66,26.63,26.66,49100.0,22.1078,22.1078,22.0829,22.1078,49100.0
2009-12-14 15:10:00,26.66,26.69,26.65,26.69,59400.0,22.1078,22.1327,22.0995,22.1327,59400.0
2009-12-14 15:20:00,26.69,26.69,26.58,26.61,154700.0,22.1327,22.1327,22.0415,22.0663,154700.0
2009-12-14 15:30:00,26.61,26.68,26.6,26.64,112000.0,22.0663,22.1244,22.058,22.0912,112000.0
2009-12-14 15:40:00,26.63,26.64,26.55,26.55,180100.0,22.0829,22.0912,22.0166,22.0166,180100.0
2009-12-14 15:50:00,26.55,26.58,26.52,26.56,265400.0,22.0166,22.0415,21.9917,22.0249,265400.0
2009-12-15 09:30:00,26.2,26.47,26.06,26.29,172100.0,21.7263,21.9502,21.6102,21.801,172100.0
2009-12-15 09:40:00,26.29,26.34,26.2,26.2,135400.0,21.801,21.8424,21.7263,21.7263,135400.0
2009-12-15 09:50:00,26.2,26.25,26.2,26.23,152600.0,21.7263,21.7678,21.7263,21.7512,152600.0
2009-12-15 10:00:00,26.24,26.29,26.21,26.23,119400.0,21.7595,21.801,21.7346,21.7512,119400.0
2009-12-15 10:10:00,26.22,26.26,26.19,26.24,126000.0,21.7429,21.7761,21.718,21.7595,126000.0
2009-12-15 10:20:00,26.24,26.26,26.15,26.15,106900.0,21.7595,21.7761,21.6849,21.6849,106900.0
2009-12-15 10:30:00,26.15,26.17,26.13,26.15,92700.0,21.6849,21.7015,21.6683,21.6849,92700.0
2009-12-15 10:40:00,26.15,26.17,26.02,26.08,230100.0,21.6849,21.7015,21.5771,21.6268,230100.0
2009-12-15 10:50:00,26.09,26.13,26.08,26.1,51300.0,21.6351,21.6683,21.6268,21.6434,51300.0
2009-12-15 11:00:00,26.11,26.11,26.06,26.06,94500.0,21.6517,21.6517,21.6102,21.6102,94500.0
2009-12-15 11:10:00,26.06,26.07,26.04,26.04,60300.0,21.6102,21.6185,21.5937,21.5937,60300.0
2009-12-15 11:20:00,26.04,26.05,26.02,26.02,51900.0,21.5937,21.602,21.5771,21.5771,51900.0
2009-12-15 11:30:00,26.02,26.02,25.84,25.86,327300.0,21.5771,21.5771,21.4278,21.4444,327300.0
2009-12-15 11:40:00,25.85,25.94,25.85,25.94,132400.0,21.4361,21.5107,21.4361,21.5107,132400.0
2009-12-15 11:50:00,25.93,26.13,25.93,26.13,84100.0,21.5024,21.6683,21.5024,21.6683,84100.0
2009-12-15 12:00:00,26.13,26.16,26.1,26.11,33700.0,21.6683,21.6932,21.6434,21.6517,33700.0
2009-12-15 12:10:00,26.12,26.12,26.07,26.08,64500.0,21.66,21.66,21.6185,21.6268,64500.0
2009-12-15 12:20:00,26.08,26.09,25.98,26.01,107900.0,21.6268,21.6351,21.5439,21.5688,107900.0
2009-12-15 12:30:00,26.01,26.02,25.95,25.99,53200.0,21.5688,21.5771,21.519,21.5522,53200.0
2009-12-15 12:40:00,25.98,25.99,25.95,25.97,95300.0,21.5439,21.5522,21.519,21.5356,95300.0
2009-12-15 12:50:00,25.97,26.03,25.92,26.03,168600.0,21.5356,21.5854,21.4942,21.5854,168600.0
2009-12-15 13:00:00,26.02,26.18,26.01,26.1,112500.0,21.5771,21.7098,21.5688,21.6434,112500.0
2009-12-15 13:10:00,26.1,26.12,26.06,26.11,86700.0,21.6434,21.66,21.6102,21.6517,86700.0
2009-12-15 13:20:00,26.11,26.17,26.1,26.11,71500.0,21.6517,21.7015,21.6434,21.6517,71500.0
2009-12-15 13:30:00,26.1,26.15,26.07,26.1,28400.0,21.6434,21.6849,21.6185,21.6434,28400.0
2009-12-15 13:40:00,26.1,26.13,26.08,26.13,23400.0,21.6434,21.6683,21.6268,21.6683,23400.0
2009-12-15 13:50:00,26.13,26.14,26.1,26.1,23700.0,21.6683,21.6766,21.6434,21.6434,23700.0
2009-12-15 14:00:00,26.11,26.11,26.09,26.09,41400.0,21.6517,21.6517,21.6351,21.6351,41400.0
2009-12-15 14:10:00,26.08,26.11,26.07,26.08,79600.0,21.6268,21.6517,21.6185,21.6268,79600.0
2009-12-15 14:20:00,26.07,26.12,26.07,26.1,23600.0,21.6185,21.66,21.6185,21.6434,23600.0
2009-12-15 14:30:00,26.1,26.15,26.1,26.14,70500.0,21.6434,21.6849,21.6434,21.6766,70500.0
2009-12-15 14:40:00,26.15,26.15,26.1,26.15,39200.0,21.6849,21.6849,21.6434,21.6849,39200.0
2009-12-15 14:50:00,26.14,26.14,26.05,26.05,65300.0,21.6766,21.6766,21.602,21.602,65300.0
2009-12-15 15:00:00,26.05,26.06,26.03,26.03,46800.0,21.602,21.6102,21.5854,21.5854,46800.0
2009-12-15 15:10:00,26.03,26.04,25.98,26.0,171000.0,21.5854,21.5937,21.5439,21.5605,171000.0
2009-12-15 15:20:00,26.0,26.0,25.9,25.9,167700.0,21.5605,21.5605,21.4776,21.4776,167700.0
2009-12-15 15:30:00,25.91,25.95,25.87,25.94,118200.0,21.4859,21.519,21.4527,21.5107,118200.0
2009-12-15 15:40:00,25.94,25.96,25.88,25.94,115800.0,21.5107,21.5273,21.461,21.5107,115800.0
2009-12-15 15:50:00,25.94,25.98,25.93,25.97,217400.0,21.5107,21.5439,21.5024,21.5356,217400.0
2009-12-16 09:30:00,25.96,26.35,25.96,26.35,79100.0,21.5273,21.8507,21.5273,21.8507,79100.0
2009-12-16 09:40:00,26.35,26.45,26.26,26.44,88600.0,21.8507,21.9337,21.7761,21.9254,88600.0
2009-12-16 09:50:00,26.45,26.68,26.44,26.66,159900.0,21.9337,22.1244,21.9254,22.1078,159900.0
2009-12-16 10:00:00,26.66,26.68,26.56,26.57,77900.0,22.1078,22.1244,22.0249,22.0332,77900.0
2009-12-16 10:10:00,26.56,26.6,26.54,26.57,77700.0,22.0249,22.058,22.0083,22.0332,77700.0
2009-12-16 10:20:00,26.57,26.59,26.55,26.58,90500.0,22.0332,22.0497,22.0166,22.0415,90500.0
2009-12-16 10:30:00,26.59,26.69,26.57,26.63,88000.0,22.0497,22.1327,22.0332,22.0829,88000.0
2009-12-16 10:40:00,26.63,26.7,26.62,26.7,46800.0,22.0829,22.141,22.0746,22.141,46800.0
2009-12-16 10:50:00,26.7,26.74,26.6,26.6,89400.0,22.141,22.1741,22.058,22.058,89400.0
2009-12-16 11:00:00,26.61,26.62,26.51,26.52,69900.0,22.0663,22.0746,21.9834,21.9917,69900.0
2009-12-16 11:10:00,26.53,26.58,26.49,26.54,49000.0,22.0,22.0415,21.9668,22.0083,49000.0
2009-12-16 11:20:00,26.55,26.64,26.54,26.55,42400.0,22.0166,22.0912,22.0083,22.0166,42400.0
2009-12-16 11:30:00,26.56,26.57,26.55,26.57,21200.0,22.0249,22.0332,22.0166,22.0332,21200.0
2009-12-16 11:40:00,26.57,26.58,26.54,26.57,96600.0,22.0332,22.0415,22.0083,22.0332,96600.0
2009-12-16 11:50:00,26.57,26.6,26.55,26.59,48600.0,22.0332,22.058,22.0166,22.0497,48600.0
2009-12-16 12:00:00,26.6,26.66,26.59,26.6,30700.0,22.058,22.1078,22.0497,22.058,30700.0
2009-12-16 12:10:00,26.59,26.63,26.59,26.61,80800.0,22.0497,22.0829,22.0497,22.0663,80800.0
2009-12-16 12:20:00,26.6,26.72,26.6,26.72,74000.0,22.058,22.1576,22.058,22.1576,74000.0
2009-12-16 12:30:00,26.72,26.72,26.71,26.72,62900.0,22.1576,22.1576,22.1493,22.1576,62900.0
2009-12-16 12:40:00,26.72,26.87,26.71,26.86,228100.0,22.1576,22.2819,22.1493,22.2736,228100.0
2009-12-16 12:50:00,26.86,26.89,26.83,26.87,87900.0,22.2736,22.2985,22.2488,22.2819,87900.0
2009-12-16 13:00:00,26.88,26.88,26.74,26.79,47600.0,22.2902,22.2902,22.1741,22.2156,47600.0
2009-12-16 13:10:00,26.78,26.78,26.75,26.76,30100.0,22.2073,22.2073,22.1824,22.1907,30100.0
2009-12-16 13:20:00,26.76,26.77,26.74,26.77,41700.0,22.1907,22.199,22.1741,22.199,41700.0
2009-12-16 13:30:00,26.77,26.77,26.76,26.76,25300.0,22.199,22.199,22.1907,22.1907,25300.0
2009-12-16 13:40:00,26.76,26.77,26.76,26.77,25800.0,22.1907,22.199,22.1907,22.199,25800.0
2009-12-16 13:50:00,26.77,26.77,26.64,26.65,141500.0,22.199,22.199,22.0912,22.0995,141500.0
2009-12-16 14:00:00,26.65,26.69,26.64,26.66,38900.0,22.0995,22.1327,22.0912,22.1078,38900.0
2009-12-16 14:10:00,26.65,26.81,26.65,26.78,50500.0,22.0995,22.2322,22.0995,22.2073,50500.0
2009-12-16 14:20:00,26.79,26.8,26.64,26.64,47100.0,22.2156,22.2239,22.0912,22.0912,47100.0
2009-12-16 14:30:00,26.64,26.71,26.64,26.7,85300.0,22.0912,22.1493,22.0912,22.141,85300.0
2009-12-16 14:40:00,26.7,26.78,26.69,26.76,90000.0,22.141,22.2073,22.1327,22.1907,90000.0
2009-12-16 14:50:00,26.76,26.76,26.67,26.73,113500.0,22.1907,22.1907,22.1161,22.1658,113500.0
2009-12-16 15:00:00,26.72,26.75,26.68,26.75,108200.0,22.1576,22.1824,22.1244,22.1824,108200.0
2009-12-16 15:10:00,26.75,26.85,26.74,26.82,211500.0,22.1824,22.2654,22.1741,22.2405,211500.0
2009-12-16 15:20:00,26.82,26.82,26.76,26.76,117800.0,22.2405,22.2405,22.1907,22.1907,117800.0
2009-12-16 15:30:00,26.76,26.83,26.76,26.83,163500.0,22.1907,22.2488,22.1907,22.2488,163500.0
2009-12-16 15:40:00,26.82,26.87,26.8,26.87,187600.0,22.2405,22.2819,22.2239,22.2819,187600.0
2009-12-16 15:50:00,26.87,26.92,26.86,26.91,372300.0,22.2819,22.3234,22.2736,22.3151,372300.0
2009-12-17 09:30:00,26.54,26.85,26.49,26.8,116800.0,22.0083,22.2654,21.9668,22.2239,116800.0
2009-12-17 09:40:00,26.79,26.94,26.78,26.94,116200.0,22.2156,22.34,22.2073,22.34,116200.0
2009-12-17 09:50:00,26.93,27.06,26.93,27.0,236200.0,22.3317,22.4395,22.3317,22.3897,236200.0
2009-12-17 10:00:00,27.0,27.06,26.86,26.87,195200.0,22.3897,22.4395,22.2736,22.2819,195200.0
2009-12-17 10:10:00,26.87,26.91,26.74,26.91,335100.0,22.2819,22.3151,22.1741,22.3151,335100.0
2009-12-17 10:20:00,26.92,26.95,26.87,26.93,49100.0,22.3234,22.3483,22.2819,22.3317,49100.0
2009-12-17 10:30:00,26.92,26.96,26.88,26.9,52500.0,22.3234,22.3566,22.2902,22.3068,52500.0
2009-12-17 10:40:00,26.9,26.97,26.88,26.93,38800.0,22.3068,22.3649,22.2902,22.3317,38800.0
2009-12-17 10:50:00,26.92,27.04,26.92,27.02,39800.0,22.3234,22.4229,22.3234,22.4063,39800.0
2009-12-17 11:00:00,27.03,27.08,26.95,27.01,72500.0,22.4146,22.4561,22.3483,22.398,72500.0
2009-12-17 11:10:00,27.01,27.06,27.01,27.05,60300.0,22.398,22.4395,22.398,22.4312,60300.0
2009-12-17 11:20:00,27.05,27.2,27.04,27.18,102800.0,22.4312,22.5556,22.4229,22.539,102800.0
2009-12-17 11:30:00,27.18,27.19,27.12,27.12,66200.0,22.539,22.5473,22.4893,22.4893,66200.0
2009-12-17 11:40:00,27.13,27.13,27.02,27.02,65100.0,22.4975,22.4975,22.4063,22.4063,65100.0
2009-12-17 11:50:00,27.03,27.12,27.02,27.1,61000.0,22.4146,22.4893,22.4063,22.4727,61000.0
2009-12-17 12:00:00,27.09,27.11,27.03,27.07,79900.0,22.4644,22.481,22.4146,22.4478,79900.0
2009-12-17 12:10:00,27.07,27.13,27.05,27.07,97700.0,22.4478,22.4975,22.4312,22.4478,97700.0
2009-12-17 12:20:00,27.08,27.1,27.04,27.09,86800.0,22.4561,22.4727,22.4229,22.4644,86800.0
2009-12-17 12:30:00,27.09,27.21,27.08,27.15,115500.0,22.4644,22.5639,22.4561,22.5141,115500.0
2009-12-17 12:40:00,27.14,27.15,27.02,27.02,99700.0,22.5058,22.5141,22.4063,22.4063,99700.0
2009-12-17 12:50:00,27.03,27.06,27.02,27.06,123800.0,22.4146,22.4395,22.4063,22.4395,123800.0
2009-12-17 13:00:00,27.06,27.06,26.95,26.99,263900.0,22.4395,22.4395,22.3483,22.3814,263900.0
2009-12-17 13:10:00,26.99,27.08,26.99,27.08,86200.0,22.3814,22.4561,22.3814,22.4561,86200.0
2009-12-17 13:20:00,27.08,27.14,27.07,27.14,18700.0,22.4561,22.5058,22.4478,22.5058,18700.0
2009-12-17 13:30:00,27.14,27.14,27.02,27.02,82600.0,22.5058,22.5058,22.4063,22.4063,82600.0
2009-12-17 13:40:00,27.02,27.06,27.02,27.04,38200.0,22.4063,22.4395,22.4063,22.4229,38200.0
2009-12-17 13:50:00,27.03,27.09,27.02,27.06,69100.0,22.4146,22.4644,22.4063,22.4395,69100.0
2009-12-17 14:00:00,27.05,27.08,27.05,27.06,45900.0,22.4312,22.4561,22.4312,22.4395,45900.0
2009-12-17 14:10:00,27.06,27.07,27.04,27.05,47400.0,22.4395,22.4478,22.4229,22.4312,47400.0
2009-12-17 14:20:00,27.05,27.07,27.04,27.06,57200.0,22.4312,22.4478,22.4229,22.4395,57200.0
2009-12-17 14:30:00,27.05,27.07,27.04,27.07,47600.0,22.4312,22.4478,22.4229,22.4478,47600.0
2009-12-17 14:40:00,27.07,27.07,27.04,27.05,92000.0,22.4478,22.4478,22.4229,22.4312,92000.0
2009-12-17 14:50:00,27.05,27.06,27.04,27.05,47600.0,22.4312,22.4395,22.4229,22.4312,47600.0
2009-12-17 15:00:00,27.06,27.11,27.01,27.06,204200.0,22.4395,22.481,22.398,22.4395,204200.0
2009-12-17 15:10:00,27.06,27.07,27.03,27.04,116600.0,22.4395,22.4478,22.4146,22.4229,116600.0
2009-12-17 15:20:00,27.05,27.05,27.02,27.02,78000.0,22.4312,22.4312,22.4063,22.4063,78000.0
2009-12-17 15:30:00,27.02,27.06,26.99,27.01,193900.0,22.4063,22.4395,22.3814,22.398,193900.0
2009-12-17 15:40:00,27.01,27.13,26.99,27.13,203400.0,22.398,22.4975,22.3814,22.4975,203400.0
2009-12-17 15:50:00,27.13,27.16,27.07,27.12,483400.0,22.4975,22.5224,22.4478,22.4893,483400.0
2009-12-18 09:30:00,27.29,27.31,27.11,27.16,338400.0,22.6302,22.6468,22.481,22.5224,338400.0
2009-12-18 09:40:00,27.15,27.28,27.09,27.13,66000.0,22.5141,22.6219,22.4644,22.4975,66000.0
2009-12-18 09:50:00,27.13,27.16,27.0,27.0,55400.0,22.4975,22.5224,22.3897,22.3897,55400.0
2009-12-18 10:00:00,27.02,27.02,26.93,26.97,48600.0,22.4063,22.4063,22.3317,22.3649,48600.0
2009-12-18 10:10:00,26.98,27.0,26.87,26.88,90800.0,22.3732,22.3897,22.2819,22.2902,90800.0
2009-12-18 10:20:00,26.88,26.93,26.85,26.85,46000.0,22.2902,22.3317,22.2654,22.2654,46000.0
2009-12-18 10:30:00,26.85,26.91,26.85,26.89,28000.0,22.2654,22.3151,22.2654,22.2985,28000.0
2009-12-18 10:40:00,26.9,26.93,26.76,26.77,58100.0,22.3068,22.3317,22.1907,22.199,58100.0
2009-12-18 10:50:00,26.77,26.81,26.74,26.76,45500.0,22.199,22.2322,22.1741,22.1907,45500.0
2009-12-18 11:00:00,26.76,26.86,26.75,26.75,33600.0,22.1907,22.2736,22.1824,22.1824,33600.0
2009-12-18 11:10:00,26.76,26.77,26.62,26.65,51400.0,22.1907,22.199,22.0746,22.0995,51400.0
2009-12-18 11:20:00,26.66,26.66,26.57,26.57,57800.0,22.1078,22.1078,22.0332,22.0332,57800.0
2009-12-18 11:30:00,26.57,26.58,26.44,26.47,121700.0,22.0332,22.0415,21.9254,21.9502,121700.0
2009-12-18 11:40:00,26.45,26.52,26.44,26.49,29400.0,21.9337,21.9917,21.9254,21.9668,29400.0
2009-12-18 11:50:00,26.49,26.53,26.46,26.47,21500.0,21.9668,22.0,21.9419,21.9502,21500.0
2009-12-18 12:00:00,26.46,26.51,26.46,26.51,26300.0,21.9419,21.9834,21.9419,21.9834,26300.0
2009-12-18 12:10:00,26.51,26.52,26.47,26.48,33100.0,21.9834,21.9917,21.9502,21.9585,33100.0
2009-12-18 12:20:00,26.48,26.51,26.46,26.48,41700.0,21.9585,21.9834,21.9419,21.9585,41700.0
2009-12-18 12:30:00,26.47,26.52,26.47,26.51,50400.0,21.9502,21.9917,21.9502,21.9834,50400.0
2009-12-18 12:40:00,26.51,26.51,26.47,26.5,43200.0,21.9834,21.9834,21.9502,21.9751,43200.0
2009-12-18 12:50:00,26.5,26.52,26.49,26.49,63800.0,21.9751,21.9917,21.9668,21.9668,63800.0
2009-12-18 13:00:00,26.49,26.51,26.49,26.51,43600.0,21.9668,21.9834,21.9668,21.9834,43600.0
2009-12-18 13:10:00,26.51,26.52,26.5,26.51,36500.0,21.9834,21.9917,21.9751,21.9834,36500.0
2009-12-18 13:20:00,26.51,26.53,26.5,26.52,71200.0,21.9834,22.0,21.9751,21.9917,71200.0
2009-12-18 13:30:00,26.53,26.62,26.52,26.6,63300.0,22.0,22.0746,21.9917,22.058,63300.0
2009-12-18 13:40:00,26.59,26.64,26.59,26.61,21800.0,22.0497,22.0912,22.0497,22.0663,21800.0
2009-12-18 13:50:00,26.6,26.6,26.56,26.57,19900.0,22.058,22.058,22.0249,22.0332,19900.0
2009-12-18 14:00:00,26.56,26.6,26.56,26.6,29800.0,22.0249,22.058,22.0249,22.058,29800.0
2009-12-18 14:10:00,26.59,26.6,26.58,26.59,16300.0,22.0497,22.058,22.0415,22.0497,16300.0
2009-12-18 14:20:00,26.59,26.62,26.57,26.62,45800.0,22.0497,22.0746,22.0332,22.0746,45800.0
2009-12-18 14:30:00,26.61,26.66,26.61,26.66,33200.0,22.0663,22.1078,22.0663,22.1078,33200.0
2009-12-18 14:40:00,26.65,26.68,26.61,26.64,50600.0,22.0995,22.1244,22.0663,22.0912,50600.0
2009-12-18 14:50:00,26.65,26.69,26.64,26.68,29200.0,22.0995,22.1327,22.0912,22.1244,29200.0
2009-12-18 15:00:00,26.68,26.75,26.65,26.72,67100.0,22.1244,22.1824,22.0995,22.1576,67100.0
2009-12-18 15:10:00,26.72,26.77,26.67,26.73,81800.0,22.1576,22.199,22.1161,22.1658,81800.0
2009-12-18 15:20:00,26.74,26.78,26.72,26.74,52300.0,22.1741,22.2073,22.1576,22.1741,52300.0
2009-12-18 15:30:00,26.74,26.74,26.66,26.71,97400.0,22.1741,22.1741,22.1078,22.1493,97400.0
2009-12-18 15:40:00,26.72,26.72,26.66,26.7,118100.0,22.1576,22.1576,22.1078,22.141,118100.0
2009-12-18 15:50:00,26.7,26.84,26.7,26.84,245100.0,22.141,22.2571,22.141,22.2571,245100.0
2009-12-21 09:30:00,26.81,27.19,26.75,27.13,49100.0,22.2322,22.5473,22.1824,22.4975,49100.0
2009-12-21 09:40:00,27.11,27.13,26.95,26.99,33500.0,22.481,22.4975,22.3483,22.3814,33500.0
2009-12-21 09:50:00,26.98,26.98,26.87,26.89,39200.0,22.3732,22.3732,22.2819,22.2985,39200.0
2009-12-21 10:00:00,26.9,27.03,26.87,27.01,86400.0,22.3068,22.4146,22.2819,22.398,86400.0
2009-12-21 10:10:00,27.0,27.07,26.95,27.05,60700.0,22.3897,22.4478,22.3483,22.4312,60700.0
2009-12-21 10:20:00,27.05,27.14,27.0,27.14,82700.0,22.4312,22.5058,22.3897,22.5058,82700.0
2009-12-21 10:30:00,27.14,27.17,27.09,27.13,56500.0,22.5058,22.5307,22.4644,22.4975,56500.0
2009-12-21 10:40:00,27.13,27.15,27.1,27.1,43900.0,22.4975,22.5141,22.4727,22.4727,43900.0
2009-12-21 10:50:00,27.1,27.1,27.01,27.08,31500.0,22.4727,22.4727,22.398,22.4561,31500.0
2009-12-21 11:00:00,27.08,27.14,27.05,27.05,33200.0,22.4561,22.5058,22.4312,22.4312,33200.0
2009-12-21 11:10:00,27.05,27.07,27.03,27.05,25800.0,22.4312,22.4478,22.4146,22.4312,25800.0
2009-12-21 11:20:00,27.04,27.05,27.01,27.02,20300.0,22.4229,22.4312,22.398,22.4063,20300.0
2009-12-21 11:30:00,27.02,27.07,27.01,27.07,22900.0,22.4063,22.4478,22.398,22.4478,22900.0
2009-12-21 11:40:00,27.07,27.07,27.02,27.04,21000.0,22.4478,22.4478,22.4063,22.4229,21000.0
2009-12-21 11:50:00,27.03,27.04,26.99,27.0,29100.0,22.4146,22.4229,22.3814,22.3897,29100.0
2009-12-21 12:00:00,26.99,27.09,26.99,27.07,25700.0,22.3814,22.4644,22.3814,22.4478,25700.0
2009-12-21 12:10:00,27.06,27.11,27.05,27.1,29200.0,22.4395,22.481,22.4312,22.4727,29200.0
2009-12-21 12:20:00,27.1,27.12,27.06,27.08,70500.0,22.4727,22.4893,22.4395,22.4561,70500.0
2009-12-21 12:30:00,27.07,27.11,27.05,27.08,22400.0,22.4478,22.481,22.4312,22.4561,22400.0
2009-12-21 12:40:00,27.08,27.1,27.06,27.07,25800.0,22.4561,22.4727,22.4395,22.4478,25800.0
2009-12-21 12:50:00,27.06,27.12,27.03,27.11,34000.0,22.4395,22.4893,22.4146,22.481,34000.0
2009-12-21 13:00:00,27.12,27.12,27.11,27.11,11300.0,22.4893,22.4893,22.481,22.481,11300.0
2009-12-21 13:10:00,27.11,27.12,27.01,27.02,57300.0,22.481,22.4893,22.398,22.4063,57300.0
2009-12-21 13:20:00,27.01,27.06,27.0,27.06,26800.0,22.398,22.4395,22.3897,22.4395,26800.0
2009-12-21 13:30:00,27.06,27.08,26.98,26.98,44100.0,22.4395,22.4561,22.3732,22.3732,44100.0
2009-12-21 13:40:00,26.99,27.05,26.98,27.04,28400.0,22.3814,22.4312,22.3732,22.4229,28400.0
2009-12-21 13:50:00,27.05,27.05,26.96,26.99,55800.0,22.4312,22.4312,22.3566,22.3814,55800.0
2009-12-21 14:00:00,26.99,27.04,26.98,27.04,29100.0,22.3814,22.4229,22.3732,22.4229,29100.0
2009-12-21 14:10:00,27.03,27.06,27.03,27.06,20600.0,22.4146,22.4395,22.4146,22.4395,20600.0
2009-12-21 14:20:00,27.06,27.08,27.05,27.07,28700.0,22.4395,22.4561,22.4312,22.4478,28700.0
2009-12-21 14:30:00,27.06,27.09,27.06,27.07,23400.0,22.4395,22.4644,22.4395,22.4478,23400.0
2009-12-21 14:40:00,27.06,27.12,27.06,27.12,37900.0,22.4395,22.4893,22.4395,22.4893,37900.0
2009-12-21 14:50:00,27.11,27.12,27.07,27.09,54200.0,22.481,22.4893,22.4478,22.4644,54200.0
2009-12-21 15:00:00,27.08,27.09,27.05,27.06,63900.0,22.4561,22.4644,22.4312,22.4395,63900.0
2009-12-21 15:10:00,27.06,27.08,27.05,27.08,83000.0,22.4395,22.4561,22.4312,22.4561,83000.0
2009-12-21 15:20:00,27.08,27.08,27.03,27.04,48200.0,22.4561,22.4561,22.4146,22.4229,48200.0
2009-12-21 15:30:00,27.03,27.1,27.03,27.09,70200.0,22.4146,22.4727,22.4146,22.4644,70200.0
2009-12-21 15:40:00,27.09,27.14,27.08,27.14,99700.0,22.4644,22.5058,22.4561,22.5058,99700.0
2009-12-21 15:50:00,27.14,27.17,27.12,27.14,215400.0,22.5058,22.5307,22.4893,22.5058,215400.0
2009-12-22 09:30:00,27.29,27.4,27.16,27.25,33900.0,22.6302,22.7214,22.5224,22.5971,33900.0
2009-12-22 09:40:00,27.23,27.27,27.16,27.17,15100.0,22.5805,22.6136,22.5224,22.5307,15100.0
2009-12-22 09:50:00,27.18,27.24,27.13,27.13,15300.0,22.539,22.5888,22.4975,22.4975,15300.0
2009-12-22 10:00:00,27.14,27.38,27.13,27.26,32200.0,22.5058,22.7049,22.4975,22.6053,32200.0
2009-12-22 10:10:00,27.24,27.26,27.21,27.25,12300.0,22.5888,22.6053,22.5639,22.5971,12300.0
2009-12-22 10:20:00,27.24,27.33,27.24,27.33,28100.0,22.5888,22.6634,22.5888,22.6634,28100.0
2009-12-22 10:30:00,27.33,27.37,27.26,27.37,15000.0,22.6634,22.6966,22.6053,22.6966,15000.0
2009-12-22 10:40:00,27.35,27.36,27.26,27.27,26000.0,22.68,22.6883,22.6053,22.6136,26000.0
2009-12-22 10:50:00,27.27,27.28,27.22,27.26,15800.0,22.6136,22.6219,22.5722,22.6053,15800.0
2009-12-22 11:00:00,27.26,27.26,27.2,27.21,19200.0,22.6053,22.6053,22.5556,22.5639,19200.0
2009-12-22 11:10:00,27.22,27.26,27.21,27.23,18900.0,22.5722,22.6053,22.5639,22.5805,18900.0
2009-12-22 11:20:00,27.23,27.24,27.2,27.24,18000.0,22.5805,22.5888,22.5556,22.5888,18000.0
2009-12-22 11:30:00,27.23,27.23,27.2,27.2,19300.0,22.5805,22.5805,22.5556,22.5556,19300.0
2009-12-22 11:40:00,27.21,27.22,27.2,27.2,9500.0,22.5639,22.5722,22.5556,22.5556,9500.0
2009-12-22 11:50:00,27.2,27.2,27.18,27.18,17100.0,22.5556,22.5556,22.539,22.539,17100.0
2009-12-22 12:00:00,27.18,27.18,27.15,27.18,14800.0,22.539,22.539,22.5141,22.539,14800.0
2009-12-22 12:10:00,27.19,27.19,27.18,27.19,2300.0,22.5473,22.5473,22.539,22.5473,2300.0
2009-12-22 12:20:00,27.18,27.19,27.18,27.19,5000.0,22.539,22.5473,22.539,22.5473,5000.0
2009-12-22 12:30:00,27.18,27.19,27.18,27.18,5300.0,22.539,22.5473,22.539,22.539,5300.0
2009-12-22 12:40:00,27.19,27.19,27.18,27.19,9800.0,22.5473,22.5473,22.539,22.5473,9800.0
2009-12-22 12:50:00,27.18,27.23,27.18,27.22,14000.0,22.539,22.5805,22.539,22.5722,14000.0
2009-12-22 13:00:00,27.22,27.25,27.22,27.25,18900.0,22.5722,22.5971,22.5722,22.5971,18900.0
2009-12-22 13:10:00,27.25,27.27,27.24,27.27,17200.0,22.5971,22.6136,22.5888,22.6136,17200.0
2009-12-22 13:20:00,27.26,27.29,27.26,27.28,12400.0,22.6053,22.6302,22.6053,22.6219,12400.0
2009-12-22 13:30:00,27.28,27.3,27.24,27.3,44800.0,22.6219,22.6385,22.5888,22.6385,44800.0
2009-12-22 13:40:00,27.3,27.31,27.29,27.3,14400.0,22.6385,22.6468,22.6302,22.6385,14400.0
2009-12-22 13:50:00,27.3,27.32,27.3,27.31,18600.0,22.6385,22.6551,22.6385,22.6468,18600.0
2009-12-22 14:00:00,27.32,27.36,27.28,27.35,94800.0,22.6551,22.6883,22.6219,22.68,94800.0
2009-12-22 14:10:00,27.35,27.38,27.34,27.36,45400.0,22.68,22.7049,22.6717,22.6883,45400.0
2009-12-22 14:20:00,27.36,27.37,27.34,27.36,33000.0,22.6883,22.6966,22.6717,22.6883,33000.0
2009-12-22 14:30:00,27.36,27.38,27.34,27.34,41700.0,22.6883,22.7049,22.6717,22.6717,41700.0
2009-12-22 14:40:00,27.34,27.36,27.3,27.3,28400.0,22.6717,22.6883,22.6385,22.6385,28400.0
2009-12-22 14:50:00,27.3,27.33,27.29,27.33,21200.0,22.6385,22.6634,22.6302,22.6634,21200.0
2009-12-22 15:00:00,27.32,27.33,27.25,27.28,47600.0,22.6551,22.6634,22.5971,22.6219,47600.0
2009-12-22 15:10:00,27.29,27.3,27.26,27.29,36400.0,22.6302,22.6385,22.6053,22.6302,36400.0
2009-12-22 15:20:00,27.29,27.31,27.26,27.27,29500.0,22.6302,22.6468,22.6053,22.6136,29500.0
2009-12-22 15:30:00,27.27,27.31,27.22,27.3,72200.0,22.6136,22.6468,22.5722,22.6385,72200.0
2009-12-22 15:40:00,27.3,27.32,27.28,27.32,46900.0,22.6385,22.6551,22.6219,22.6551,46900.0
2009-12-22 15:50:00,27.32,27.35,27.31,27.34,106800.0,22.6551,22.68,22.6468,22.6717,106800.0
2009-12-23 09:30:00,27.27,27.3,26.99,27.16,88400.0,22.6136,22.6385,22.3814,22.5224,88400.0
2009-12-23 09:40:00,27.17,27.29,27.17,27.26,73400.0,22.5307,22.6302,22.5307,22.6053,73400.0
2009-12-23 09:50:00,27.26,27.36,27.19,27.28,86800.0,22.6053,22.6883,22.5473,22.6219,86800.0
2009-12-23 10:00:00,27.26,27.27,27.12,27.21,60300.0,22.6053,22.6136,22.4893,22.5639,60300.0
2009-12-23 10:10:00,27.22,27.22,27.15,27.17,26000.0,22.5722,22.5722,22.5141,22.5307,26000.0
2009-12-23 10:20:00,27.18,27.21,27.09,27.13,44700.0,22.539,22.5639,22.4644,22.4975,44700.0
2009-12-23 10:30:00,27.14,27.14,27.06,27.07,30100.0,22.5058,22.5058,22.4395,22.4478,30100.0
2009-12-23 10:40:00,27.06,27.18,27.01,27.07,192000.0,22.4395,22.539,22.398,22.4478,192000.0
2009-12-23 10:50:00,27.07,27.24,27.0,27.06,224500.0,22.4478,22.5888,22.3897,22.4395,224500.0
2009-12-23 11:00:00,27.06,27.17,27.05,27.1,65000.0,22.4395,22.5307,22.4312,22.4727,65000.0
2009-12-23 11:10:00,27.1,27.1,27.08,27.09,12900.0,22.4727,22.4727,22.4561,22.4644,12900.0
2009-12-23 11:20:00,27.09,27.11,27.09,27.1,23900.0,22.4644,22.481,22.4644,22.4727,23900.0
2009-12-23 11:30:00,27.1,27.31,27.1,27.31,46700.0,22.4727,22.6468,22.4727,22.6468,46700.0
2009-12-23 11:40:00,27.3,27.34,27.3,27.33,17300.0,22.6385,22.6717,22.6385,22.6634,17300.0
2009-12-23 11:50:00,27.33,27.35,27.33,27.34,10900.0,22.6634,22.68,22.6634,22.6717,10900.0
2009-12-23 12:00:00,27.34,27.35,27.32,27.33,22200.0,22.6717,22.68,22.6551,22.6634,22200.0
2009-12-23 12:10:00,27.33,27.35,27.33,27.33,16100.0,22.6634,22.68,22.6634,22.6634,16100.0
2009-12-23 12:20:00,27.33,27.34,27.33,27.34,5200.0,22.6634,22.6717,22.6634,22.6717,5200.0
2009-12-23 12:30:00,27.33,27.4,27.33,27.4,32000.0,22.6634,22.7214,22.6634,22.7214,32000.0
2009-12-23 12:40:00,27.39,27.5,27.38,27.5,104800.0,22.7131,22.8044,22.7049,22.8044,104800.0
2009-12-23 12:50:00,27.5,27.5,27.38,27.44,62000.0,22.8044,22.8044,22.7049,22.7546,62000.0
2009-12-23 13:00:00,27.44,27.44,27.42,27.44,17600.0,22.7546,22.7546,22.738,22.7546,17600.0
2009-12-23 13:10:00,27.44,27.49,27.43,27.44,26100.0,22.7546,22.7961,22.7463,22.7546,26100.0
2009-12-23 13:20:00,27.44,27.45,27.43,27.45,15800.0,22.7546,22.7629,22.7463,22.7629,15800.0
2009-12-23 13:30:00,27.45,27.47,27.39,27.39,28300.0,22.7629,22.7795,22.7131,22.7131,28300.0
2009-12-23 13:40:00,27.39,27.47,27.39,27.45,20500.0,22.7131,22.7795,22.7131,22.7629,20500.0
2009-12-23 13:50:00,27.46,27.46,27.42,27.42,16200.0,22.7712,22.7712,22.738,22.738,16200.0
2009-12-23 14:00:00,27.42,27.44,27.42,27.44,14300.0,22.738,22.7546,22.738,22.7546,14300.0
2009-12-23 14:10:00,27.45,27.46,27.42,27.43,25900.0,22.7629,22.7712,22.738,22.7463,25900.0
2009-12-23 14:20:00,27.44,27.44,27.42,27.42,30800.0,22.7546,22.7546,22.738,22.738,30800.0
2009-12-23 14:30:00,27.43,27.44,27.43,27.43,23500.0,22.7463,22.7546,22.7463,22.7463,23500.0
2009-12-23 14:40:00,27.43,27.44,27.43,27.43,13000.0,22.7463,22.7546,22.7463,22.7463,13000.0
2009-12-23 14:50:00,27.43,27.48,27.43,27.47,27600.0,22.7463,22.7878,22.7463,22.7795,27600.0
2009-12-23 15:00:00,27.47,27.48,27.42,27.43,42100.0,22.7795,22.7878,22.738,22.7463,42100.0
2009-12-23 15:10:00,27.43,27.44,27.4,27.4,35800.0,22.7463,22.7546,22.7214,22.7214,35800.0
2009-12-23 15:20:00,27.4,27.41,27.34,27.36,63700.0,22.7214,22.7297,22.6717,22.6883,63700.0
2009-12-23 15:30:00,27.36,27.37,27.34,27.35,52300.0,22.6883,22.6966,22.6717,22.68,52300.0
2009-12-23 15:40:00,27.36,27.36,27.3,27.31,88000.0,22.6883,22.6883,22.6385,22.6468,88000.0
2009-12-23 15:50:00,27.31,27.43,27.29,27.38,206300.0,22.6468,22.7463,22.6302,22.7049,206300.0
2009-12-24 09:30:00,27.47,27.81,27.27,27.61,111800.0,22.7795,23.0614,22.6136,22.8956,111800.0
2009-12-24 09:40:00,27.61,27.66,27.52,27.59,61600.0,22.8956,22.937,22.821,22.879,61600.0
2009-12-24 09:50:00,27.57,27.6,27.54,27.58,18800.0,22.8624,22.8873,22.8375,22.8707,18800.0
2009-12-24 10:00:00,27.6,27.67,27.57,27.6,29000.0,22.8873,22.9453,22.8624,22.8873,29000.0
2009-12-24 10:10:00,27.59,27.6,27.58,27.58,9900.0,22.879,22.8873,22.8707,22.8707,9900.0
2009-12-24 10:20:00,27.58,27.61,27.51,27.59,40200.0,22.8707,22.8956,22.8127,22.879,40200.0
2009-12-24 10:30:00,27.61,27.61,27.48,27.5,30600.0,22.8956,22.8956,22.7878,22.8044,30600.0
2009-12-24 10:40:00,27.5,27.58,27.45,27.53,16200.0,22.8044,22.8707,22.7629,22.8292,16200.0
2009-12-24 10:50:00,27.53,27.63,27.51,27.62,32900.0,22.8292,22.9122,22.8127,22.9039,32900.0
2009-12-24 11:00:00,27.62,27.63,27.53,27.53,42400.0,22.9039,22.9122,22.8292,22.8292,42400.0
2009-12-24 11:10:00,27.54,27.54,27.5,27.5,27800.0,22.8375,22.8375,22.8044,22.8044,27800.0
2009-12-24 11:20:00,27.52,27.53,27.5,27.5,23000.0,22.821,22.8292,22.8044,22.8044,23000.0
2009-12-24 11:30:00,27.51,27.55,27.5,27.55,60800.0,22.8127,22.8458,22.8044,22.8458,60800.0
2009-12-24 11:40:00,27.56,27.69,27.55,27.63,41500.0,22.8541,22.9619,22.8458,22.9122,41500.0
2009-12-24 11:50:00,27.63,27.64,27.56,27.62,31300.0,22.9122,22.9205,22.8541,22.9039,31300.0
2009-12-24 12:00:00,27.62,27.64,27.58,27.58,34900.0,22.9039,22.9205,22.8707,22.8707,34900.0
2009-12-24 12:10:00,27.59,27.59,27.52,27.53,26800.0,22.879,22.879,22.821,22.8292,26800.0
2009-12-24 12:20:00,27.53,27.55,27.5,27.51,37500.0,22.8292,22.8458,22.8044,22.8127,37500.0
2009-12-24 12:30:00,27.51,27.53,27.5,27.51,55600.0,22.8127,22.8292,22.8044,22.8127,55600.0
2009-12-24 12:40:00,27.52,27.62,27.51,27.6,66500.0,22.821,22.9039,22.8127,22.8873,66500.0
2009-12-24 12:50:00,27.6,27.71,27.59,27.66,142200.0,22.8873,22.9785,22.879,22.937,142200.0
2009-12-28 09:30:00,27.79,27.79,27.44,27.51,29400.0,23.0448,23.0448,22.7546,22.8127,29400.0
2009-12-28 09:40:00,27.54,27.57,27.42,27.45,25100.0,22.8375,22.8624,22.738,22.7629,25100.0
2009-12-28 09:50:00,27.45,27.48,27.44,27.47,12500.0,22.7629,22.7878,22.7546,22.7795,12500.0
2009-12-28 10:00:00,27.47,27.47,27.31,27.31,20900.0,22.7795,22.7795,22.6468,22.6468,20900.0
2009-12-28 10:10:00,27.31,27.32,27.22,27.27,25300.0,22.6468,22.6551,22.5722,22.6136,25300.0
2009-12-28 10:20:00,27.28,27.28,27.25,27.26,18700.0,22.6219,22.6219,22.5971,22.6053,18700.0
2009-12-28 10:30:00,27.27,27.27,27.22,27.22,13800.0,22.6136,22.6136,22.5722,22.5722,13800.0
2009-12-28 10:40:00,27.23,27.23,27.18,27.2,36300.0,22.5805,22.5805,22.539,22.5556,36300.0
2009-12-28 10:50:00,27.2,27.25,27.19,27.25,18000.0,22.5556,22.5971,22.5473,22.5971,18000.0
2009-12-28 11:00:00,27.25,27.25,27.24,27.24,3500.0,22.5971,22.5971,22.5888,22.5888,3500.0
2009-12-28 11:10:00,27.24,27.31,27.24,27.25,25400.0,22.5888,22.6468,22.5888,22.5971,25400.0
2009-12-28 11:20:00,27.26,27.29,27.25,27.29,9300.0,22.6053,22.6302,22.5971,22.6302,9300.0
2009-12-28 11:30:00,27.29,27.3,27.25,27.25,25000.0,22.6302,22.6385,22.5971,22.5971,25000.0
2009-12-28 11:40:00,27.26,27.27,27.18,27.18,39700.0,22.6053,22.6136,22.539,22.539,39700.0
2009-12-28 11:50:00,27.19,27.19,27.17,27.18,44300.0,22.5473,22.5473,22.5307,22.539,44300.0
2009-12-28 12:00:00,27.19,27.19,27.14,27.14,39700.0,22.5473,22.5473,22.5058,22.5058,39700.0
2009-12-28 12:10:00,27.13,27.16,27.11,27.15,38400.0,22.4975,22.5224,22.481,22.5141,38400.0
2009-12-28 12:20:00,27.14,27.16,27.14,27.16,16200.0,22.5058,22.5224,22.5058,22.5224,16200.0
2009-12-28 12:30:00,27.16,27.16,27.09,27.09,47500.0,22.5224,22.5224,22.4644,22.4644,47500.0
2009-12-28 12:40:00,27.09,27.09,27.03,27.04,34200.0,22.4644,22.4644,22.4146,22.4229,34200.0
2009-12-28 12:50:00,27.05,27.05,27.04,27.05,4700.0,22.4312,22.4312,22.4229,22.4312,4700.0
2009-12-28 13:00:00,27.04,27.06,27.04,27.05,25200.0,22.4229,22.4395,22.4229,22.4312,25200.0
2009-12-28 13:10:00,27.06,27.07,27.03,27.04,53700.0,22.4395,22.4478,22.4146,22.4229,53700.0
2009-12-28 13:20:00,27.05,27.06,27.04,27.05,44200.0,22.4312,22.4395,22.4229,22.4312,44200.0
2009-12-28 13:30:00,27.06,27.06,27.03,27.05,20700.0,22.4395,22.4395,22.4146,22.4312,20700.0
2009-12-28 13:40:00,27.06,27.06,27.05,27.06,13500.0,22.4395,22.4395,22.4312,22.4395,13500.0
2009-12-28 13:50:00,27.06,27.09,27.05,27.08,64600.0,22.4395,22.4644,22.4312,22.4561,64600.0
2009-12-28 14:00:00,27.09,27.09,27.04,27.06,28600.0,22.4644,22.4644,22.4229,22.4395,28600.0
2009-12-28 14:10:00,27.07,27.1,27.04,27.07,36400.0,22.4478,22.4727,22.4229,22.4478,36400.0
2009-12-28 14:20:00,27.08,27.09,27.06,27.09,15700.0,22.4561,22.4644,22.4395,22.4644,15700.0
2009-12-28 14:30:00,27.1,27.13,27.07,27.12,34700.0,22.4727,22.4975,22.4478,22.4893,34700.0
2009-12-28 14:40:00,27.11,27.16,27.11,27.15,31600.0,22.481,22.5224,22.481,22.5141,31600.0
2009-12-28 14:50:00,27.15,27.18,27.15,27.17,17800.0,22.5141,22.539,22.5141,22.5307,17800.0
2009-12-28 15:00:00,27.18,27.18,27.17,27.17,15100.0,22.539,22.539,22.5307,22.5307,15100.0
2009-12-28 15:10:00,27.18,27.18,27.14,27.14,25200.0,22.539,22.539,22.5058,22.5058,25200.0
2009-12-28 15:20:00,27.15,27.15,27.09,27.1,52300.0,22.5141,22.5141,22.4644,22.4727,52300.0
2009-12-28 15:30:00,27.09,27.12,27.09,27.12,43600.0,22.4644,22.4893,22.4644,22.4893,43600.0
2009-12-28 15:40:00,27.11,27.12,27.1,27.1,96200.0,22.481,22.4893,22.4727,22.4727,96200.0
2009-12-28 15:50:00,27.1,27.17,27.09,27.17,165900.0,22.4727,22.5307,22.4644,22.5307,165900.0
2009-12-29 09:30:00,27.28,27.39,26.86,26.91,141900.0,22.6219,22.7131,22.2736,22.3151,141900.0
2009-12-29 09:40:00,26.91,27.14,26.91,27.14,66700.0,22.3151,22.5058,22.3151,22.5058,66700.0
2009-12-29 09:50:00,27.14,27.27,27.14,27.23,57600.0,22.5058,22.6136,22.5058,22.5805,57600.0
2009-12-29 10:00:00,27.24,27.27,27.19,27.22,38400.0,22.5888,22.6136,22.5473,22.5722,38400.0
2009-12-29 10:10:00,27.22,27.32,27.22,27.25,50800.0,22.5722,22.6551,22.5722,22.5971,50800.0
2009-12-29 10:20:00,27.25,27.36,27.24,27.27,55700.0,22.5971,22.6883,22.5888,22.6136,55700.0
2009-12-29 10:30:00,27.28,27.32,27.23,27.23,38200.0,22.6219,22.6551,22.5805,22.5805,38200.0
2009-12-29 10:40:00,27.24,27.28,27.21,27.21,23000.0,22.5888,22.6219,22.5639,22.5639,23000.0
2009-12-29 10:50:00,27.22,27.23,27.11,27.12,82300.0,22.5722,22.5805,22.481,22.4893,82300.0
2009-12-29 11:00:00,27.12,27.18,27.1,27.17,53200.0,22.4893,22.539,22.4727,22.5307,53200.0
2009-12-29 11:10:00,27.18,27.2,27.16,27.19,24200.0,22.539,22.5556,22.5224,22.5473,24200.0
2009-12-29 11:20:00,27.2,27.2,27.13,27.19,27100.0,22.5556,22.5556,22.4975,22.5473,27100.0
2009-12-29 11:30:00,27.19,27.2,27.16,27.19,22600.0,22.5473,22.5556,22.5224,22.5473,22600.0
2009-12-29 11:40:00,27.18,27.22,27.18,27.19,21700.0,22.539,22.5722,22.539,22.5473,21700.0
2009-12-29 11:50:00,27.2,27.2,27.19,27.2,17500.0,22.5556,22.5556,22.5473,22.5556,17500.0
2009-12-29 12:00:00,27.2,27.2,27.19,27.2,17600.0,22.5556,22.5556,22.5473,22.5556,17600.0
2009-12-29 12:10:00,27.2,27.22,27.16,27.18,45500.0,22.5556,22.5722,22.5224,22.539,45500.0
2009-12-29 12:20:00,27.18,27.18,27.12,27.18,26500.0,22.539,22.539,22.4893,22.539,26500.0
2009-12-29 12:30:00,27.18,27.2,27.17,27.18,32000.0,22.539,22.5556,22.5307,22.539,32000.0
2009-12-29 12:40:00,27.18,27.18,27.15,27.15,36600.0,22.539,22.539,22.5141,22.5141,36600.0
2009-12-29 12:50:00,27.16,27.18,27.13,27.15,27300.0,22.5224,22.539,22.4975,22.5141,27300.0
2009-12-29 13:00:00,27.15,27.17,27.14,27.14,23700.0,22.5141,22.5307,22.5058,22.5058,23700.0
2009-12-29 13:10:00,27.15,27.15,27.13,27.15,31400.0,22.5141,22.5141,22.4975,22.5141,31400.0
2009-12-29 13:20:00,27.15,27.16,27.13,27.13,12300.0,22.5141,22.5224,22.4975,22.4975,12300.0
2009-12-29 13:30:00,27.14,27.15,27.13,27.15,21500.0,22.5058,22.5141,22.4975,22.5141,21500.0
2009-12-29 13:40:00,27.15,27.16,27.13,27.16,33000.0,22.5141,22.5224,22.4975,22.5224,33000.0
2009-12-29 13:50:00,27.17,27.2,27.16,27.19,14800.0,22.5307,22.5556,22.5224,22.5473,14800.0
2009-12-29 14:00:00,27.2,27.22,27.18,27.19,48000.0,22.5556,22.5722,22.539,22.5473,48000.0
2009-12-29 14:10:00,27.2,27.2,27.18,27.18,8300.0,22.5556,22.5556,22.539,22.539,8300.0
2009-12-29 14:20:00,27.19,27.2,27.15,27.16,35400.0,22.5473,22.5556,22.5141,22.5224,35400.0
2009-12-29 14:30:00,27.16,27.16,27.12,27.13,41300.0,22.5224,22.5224,22.4893,22.4975,41300.0
2009-12-29 14:40:00,27.14,27.14,27.07,27.08,41000.0,22.5058,22.5058,22.4478,22.4561,41000.0
2009-12-29 14:50:00,27.08,27.09,27.05,27.05,52100.0,22.4561,22.4644,22.4312,22.4312,52100.0
2009-12-29 15:00:00,27.05,27.13,27.04,27.06,102100.0,22.4312,22.4975,22.4229,22.4395,102100.0
2009-12-29 15:10:00,27.06,27.11,27.06,27.07,50300.0,22.4395,22.481,22.4395,22.4478,50300.0
2009-12-29 15:20:00,27.08,27.11,27.05,27.1,88700.0,22.4561,22.481,22.4312,22.4727,88700.0
2009-12-29 15:30:00,27.09,27.12,27.05,27.11,67000.0,22.4644,22.4893,22.4312,22.481,67000.0
2009-12-29 15:40:00,27.11,27.13,27.09,27.12,65500.0,22.481,22.4975,22.4644,22.4893,65500.0
2009-12-29 15:50:00,27.12,27.13,27.08,27.08,91800.0,22.4893,22.4975,22.4561,22.4561,91800.0
2009-12-30 09:30:00,26.99,27.1,26.87,26.99,31100.0,22.3814,22.4727,22.2819,22.3814,31100.0
2009-12-30 09:40:00,26.99,27.15,26.97,27.14,49700.0,22.3814,22.5141,22.3649,22.5058,49700.0
2009-12-30 09:50:00,27.14,27.24,27.14,27.2,38200.0,22.5058,22.5888,22.5058,22.5556,38200.0
2009-12-30 10:00:00,27.21,27.25,27.2,27.23,39900.0,22.5639,22.5971,22.5556,22.5805,39900.0
2009-12-30 10:10:00,27.24,27.25,27.13,27.15,37700.0,22.5888,22.5971,22.4975,22.5141,37700.0
2009-12-30 10:20:00,27.15,27.16,27.03,27.03,12700.0,22.5141,22.5224,22.4146,22.4146,12700.0
2009-12-30 10:30:00,27.04,27.04,26.92,26.92,19200.0,22.4229,22.4229,22.3234,22.3234,19200.0
2009-12-30 10:40:00,26.91,26.92,26.89,26.9,20800.0,22.3151,22.3234,22.2985,22.3068,20800.0
2009-12-30 10:50:00,26.9,26.93,26.84,26.85,40200.0,22.3068,22.3317,22.2571,22.2654,40200.0
2009-12-30 11:00:00,26.85,26.89,26.84,26.86,22200.0,22.2654,22.2985,22.2571,22.2736,22200.0
2009-12-30 11:10:00,26.87,26.89,26.86,26.87,28300.0,22.2819,22.2985,22.2736,22.2819,28300.0
2009-12-30 11:20:00,26.87,26.9,26.85,26.9,28000.0,22.2819,22.3068,22.2654,22.3068,28000.0
2009-12-30 11:30:00,26.91,26.92,26.88,26.89,24100.0,22.3151,22.3234,22.2902,22.2985,24100.0
2009-12-30 11:40:00,26.9,26.97,26.89,26.97,23800.0,22.3068,22.3649,22.2985,22.3649,23800.0
2009-12-30 11:50:00,26.97,27.08,26.97,27.08,26500.0,22.3649,22.4561,22.3649,22.4561,26500.0
2009-12-30 12:00:00,27.09,27.14,27.09,27.13,21300.0,22.4644,22.5058,22.4644,22.4975,21300.0
2009-12-30 12:10:00,27.12,27.13,27.02,27.09,11000.0,22.4893,22.4975,22.4063,22.4644,11000.0
2009-12-30 12:20:00,27.1,27.13,27.07,27.12,33100.0,22.4727,22.4975,22.4478,22.4893,33100.0
2009-12-30 12:30:00,27.13,27.14,27.11,27.11,18600.0,22.4975,22.5058,22.481,22.481,18600.0
2009-12-30 12:40:00,27.11,27.11,27.0,27.0,28200.0,22.481,22.481,22.3897,22.3897,28200.0
2009-12-30 12:50:00,27.01,27.04,26.99,27.01,25700.0,22.398,22.4229,22.3814,22.398,25700.0
2009-12-30 13:00:00,27.02,27.06,27.01,27.03,16400.0,22.4063,22.4395,22.398,22.4146,16400.0
2009-12-30 13:10:00,27.04,27.05,27.0,27.03,56300.0,22.4229,22.4312,22.3897,22.4146,56300.0
2009-12-30 13:20:00,27.04,27.05,27.03,27.04,6100.0,22.4229,22.4312,22.4146,22.4229,6100.0
2009-12-30 13:30:00,27.05,27.05,27.0,27.0,24100.0,22.4312,22.4312,22.3897,22.3897,24100.0
2009-12-30 13:40:00,27.03,27.03,27.0,27.0,18800.0,22.4146,22.4146,22.3897,22.3897,18800.0
2009-12-30 13:50:00,27.01,27.01,26.99,26.99,11400.0,22.398,22.398,22.3814,22.3814,11400.0
2009-12-30 14:00:00,26.99,27.0,26.99,26.99,10100.0,22.3814,22.3897,22.3814,22.3814,10100.0
2009-12-30 14:10:00,26.99,27.0,26.94,26.95,75200.0,22.3814,22.3897,22.34,22.3483,75200.0
2009-12-30 14:20:00,26.94,27.0,26.94,26.99,37100.0,22.34,22.3897,22.34,22.3814,37100.0
2009-12-30 14:30:00,26.99,27.05,26.98,27.03,78000.0,22.3814,22.4312,22.3732,22.4146,78000.0
2009-12-30 14:40:00,27.03,27.07,27.02,27.07,26800.0,22.4146,22.4478,22.4063,22.4478,26800.0
2009-12-30 14:50:00,27.07,27.14,27.07,27.12,212200.0,22.4478,22.5058,22.4478,22.4893,212200.0
2009-12-30 15:00:00,27.13,27.15,27.09,27.1,69900.0,22.4975,22.5141,22.4644,22.4727,69900.0
2009-12-30 15:10:00,27.1,27.1,27.07,27.07,118700.0,22.4727,22.4727,22.4478,22.4478,118700.0
2009-12-30 15:20:00,27.08,27.1,27.07,27.07,58000.0,22.4561,22.4727,22.4478,22.4478,58000.0
2009-12-30 15:30:00,27.08,27.15,27.07,27.14,29100.0,22.4561,22.5141,22.4478,22.5058,29100.0
2009-12-30 15:40:00,27.15,27.15,27.1,27.14,70800.0,22.5141,22.5141,22.4727,22.5058,70800.0
2009-12-30 15:50:00,27.14,27.16,27.12,27.15,61700.0,22.5058,22.5224,22.4893,22.5141,61700.0
2009-12-31 09:30:00,27.16,27.2,27.05,27.17,15300.0,22.5224,22.5556,22.4312,22.5307,15300.0
2009-12-31 09:40:00,27.16,27.17,27.07,27.15,14600.0,22.5224,22.5307,22.4478,22.5141,14600.0
2009-12-31 09:50:00,27.15,27.19,27.11,27.15,11600.0,22.5141,22.5473,22.481,22.5141,11600.0
2009-12-31 10:00:00,27.15,27.25,27.15,27.25,16900.0,22.5141,22.5971,22.5141,22.5971,16900.0
2009-12-31 10:10:00,27.26,27.26,27.12,27.18,36300.0,22.6053,22.6053,22.4893,22.539,36300.0
2009-12-31 10:20:00,27.18,27.25,27.17,27.25,14100.0,22.539,22.5971,22.5307,22.5971,14100.0
2009-12-31 10:30:00,27.24,27.25,27.22,27.22,10800.0,22.5888,22.5971,22.5722,22.5722,10800.0
2009-12-31 10:40:00,27.23,27.23,27.19,27.19,10100.0,22.5805,22.5805,22.5473,22.5473,10100.0
2009-12-31 10:50:00,27.2,27.23,27.19,27.22,8400.0,22.5556,22.5805,22.5473,22.5722,8400.0
2009-12-31 11:00:00,27.23,27.23,27.2,27.2,5500.0,22.5805,22.5805,22.5556,22.5556,5500.0
2009-12-31 11:10:00,27.2,27.2,27.14,27.14,15700.0,22.5556,22.5556,22.5058,22.5058,15700.0
2009-12-31 11:20:00,27.14,27.15,27.12,27.13,5900.0,22.5058,22.5141,22.4893,22.4975,5900.0
2009-12-31 11:30:00,27.12,27.17,27.11,27.17,20700.0,22.4893,22.5307,22.481,22.5307,20700.0
2009-12-31 11:40:00,27.18,27.18,27.15,27.17,8300.0,22.539,22.539,22.5141,22.5307,8300.0
2009-12-31 11:50:00,27.18,27.18,27.15,27.15,7200.0,22.539,22.539,22.5141,22.5141,7200.0
2009-12-31 12:00:00,27.15,27.16,27.11,27.12,14000.0,22.5141,22.5224,22.481,22.4893,14000.0
2009-12-31 12:10:00,27.11,27.14,27.11,27.14,8800.0,22.481,22.5058,22.481,22.5058,8800.0
2009-12-31 12:20:00,27.13,27.14,27.1,27.1,10000.0,22.4975,22.5058,22.4727,22.4727,10000.0
2009-12-31 12:30:00,27.1,27.1,27.08,27.09,17500.0,22.4727,22.4727,22.4561,22.4644,17500.0
2009-12-31 12:40:00,27.1,27.14,27.09,27.09,15600.0,22.4727,22.5058,22.4644,22.4644,15600.0
2009-12-31 12:50:00,27.09,27.11,27.08,27.08,17100.0,22.4644,22.481,22.4561,22.4561,17100.0
2009-12-31 13:00:00,27.09,27.1,27.06,27.06,20300.0,22.4644,22.4727,22.4395,22.4395,20300.0
2009-12-31 13:10:00,27.06,27.07,27.01,27.03,11100.0,22.4395,22.4478,22.398,22.4146,11100.0
2009-12-31 13:20:00,27.03,27.04,27.01,27.02,13900.0,22.4146,22.4229,22.398,22.4063,13900.0
2009-12-31 13:30:00,27.02,27.03,27.01,27.01,8400.0,22.4063,22.4146,22.398,22.398,8400.0
2009-12-31 13:40:00,27.02,27.02,27.01,27.01,4300.0,22.4063,22.4063,22.398,22.398,4300.0
2009-12-31 13:50:00,27.01,27.04,27.01,27.04,13000.0,22.398,22.4229,22.398,22.4229,13000.0
2009-12-31 14:00:00,27.04,27.06,27.04,27.06,8500.0,22.4229,22.4395,22.4229,22.4395,8500.0
2009-12-31 14:10:00,27.06,27.06,27.05,27.05,5800.0,22.4395,22.4395,22.4312,22.4312,5800.0
2009-12-31 14:20:00,27.06,27.06,27.05,27.05,8800.0,22.4395,22.4395,22.4312,22.4312,8800.0
2009-12-31 14:30:00,27.06,27.06,27.05,27.06,13800.0,22.4395,22.4395,22.4312,22.4395,13800.0
2009-12-31 14:40:00,27.05,27.06,27.03,27.04,14300.0,22.4312,22.4395,22.4146,22.4229,14300.0
2009-12-31 14:50:00,27.03,27.03,27.0,27.01,26800.0,22.4146,22.4146,22.3897,22.398,26800.0
2009-12-31 15:00:00,27.02,27.02,27.01,27.01,11700.0,22.4063,22.4063,22.398,22.398,11700.0
2009-12-31 15:10:00,27.02,27.02,27.01,27.01,13900.0,22.4063,22.4063,22.398,22.398,13900.0
2009-12-31 15:20:00,27.01,27.02,27.0,27.01,15900.0,22.398,22.4063,22.3897,22.398,15900.0
2009-12-31 15:30:00,27.01,27.02,26.95,26.98,37800.0,22.398,22.4063,22.3483,22.3732,37800.0
2009-12-31 15:40:00,26.98,26.98,26.79,26.85,87900.0,22.3732,22.3732,22.2156,22.2654,87900.0
2009-12-31 15:50:00,26.86,26.91,26.8,26.81,155400.0,22.2736,22.3151,22.2239,22.2322,155400.0
2010-01-04 09:30:00,26.94,27.23,26.82,27.13,109000.0,22.34,22.5805,22.2405,22.4975,109000.0
2010-01-04 09:40:00,27.14,27.2,27.12,27.2,54500.0,22.5058,22.5556,22.4893,22.5556,54500.0
2010-01-04 09:50:00,27.19,27.2,27.1,27.1,45700.0,22.5473,22.5556,22.4727,22.4727,45700.0
2010-01-04 10:00:00,27.1,27.15,27.02,27.12,49400.0,22.4727,22.5141,22.4063,22.4893,49400.0
2010-01-04 10:10:00,27.13,27.13,27.05,27.06,33300.0,22.4975,22.4975,22.4312,22.4395,33300.0
2010-01-04 10:20:00,27.07,27.16,27.01,27.16,32200.0,22.4478,22.5224,22.398,22.5224,32200.0
2010-01-04 10:30:00,27.16,27.2,27.08,27.1,32700.0,22.5224,22.5556,22.4561,22.4727,32700.0
2010-01-04 10:40:00,27.11,27.16,27.06,27.15,36500.0,22.481,22.5224,22.4395,22.5141,36500.0
2010-01-04 10:50:00,27.16,27.21,27.14,27.17,41000.0,22.5224,22.5639,22.5058,22.5307,41000.0
2010-01-04 11:00:00,27.17,27.2,27.13,27.19,27300.0,22.5307,22.5556,22.4975,22.5473,27300.0
2010-01-04 11:10:00,27.19,27.22,27.18,27.2,27600.0,22.5473,22.5722,22.539,22.5556,27600.0
2010-01-04 11:20:00,27.19,27.21,27.17,27.2,25700.0,22.5473,22.5639,22.5307,22.5556,25700.0
2010-01-04 11:30:00,27.2,27.23,27.15,27.17,54000.0,22.5556,22.5805,22.5141,22.5307,54000.0
2010-01-04 11:40:00,27.17,27.25,27.17,27.2,41200.0,22.5307,22.5971,22.5307,22.5556,41200.0
2010-01-04 11:50:00,27.2,27.26,27.15,27.23,63500.0,22.5556,22.6053,22.5141,22.5805,63500.0
2010-01-04 12:00:00,27.24,27.27,27.19,27.19,27100.0,22.5888,22.6136,22.5473,22.5473,27100.0
2010-01-04 12:10:00,27.19,27.2,27.14,27.17,45800.0,22.5473,22.5556,22.5058,22.5307,45800.0
2010-01-04 12:20:00,27.18,27.19,27.14,27.18,28800.0,22.539,22.5473,22.5058,22.539,28800.0
2010-01-04 12:30:00,27.18,27.22,27.16,27.19,25900.0,22.539,22.5722,22.5224,22.5473,25900.0
2010-01-04 12:40:00,27.19,27.21,27.14,27.2,45500.0,22.5473,22.5639,22.5058,22.5556,45500.0
2010-01-04 12:50:00,27.18,27.21,27.17,27.21,17900.0,22.539,22.5639,22.5307,22.5639,17900.0
2010-01-04 13:00:00,27.2,27.2,27.15,27.17,27400.0,22.5556,22.5556,22.5141,22.5307,27400.0
2010-01-04 13:10:00,27.17,27.17,27.12,27.13,25100.0,22.5307,22.5307,22.4893,22.4975,25100.0
2010-01-04 13:20:00,27.13,27.19,27.13,27.19,12300.0,22.4975,22.5473,22.4975,22.5473,12300.0
2010-01-04 13:30:00,27.19,27.21,27.19,27.21,13900.0,22.5473,22.5639,22.5473,22.5639,13900.0
2010-01-04 13:40:00,27.21,27.22,27.14,27.15,32000.0,22.5639,22.5722,22.5058,22.5141,32000.0
2010-01-04 13:50:00,27.14,27.14,27.08,27.08,27100.0,22.5058,22.5058,22.4561,22.4561,27100.0
2010-01-04 14:00:00,27.08,27.11,27.07,27.1,31300.0,22.4561,22.481,22.4478,22.4727,31300.0
2010-01-04 14:10:00,27.1,27.11,27.09,27.11,8600.0,22.4727,22.481,22.4644,22.481,8600.0
2010-01-04 14:20:00,27.1,27.11,27.1,27.11,12300.0,22.4727,22.481,22.4727,22.481,12300.0
2010-01-04 14:30:00,27.11,27.14,27.1,27.13,17300.0,22.481,22.5058,22.4727,22.4975,17300.0
2010-01-04 14:40:00,27.13,27.17,27.13,27.16,22500.0,22.4975,22.5307,22.4975,22.5224,22500.0
2010-01-04 14:50:00,27.16,27.17,27.12,27.12,81100.0,22.5224,22.5307,22.4893,22.4893,81100.0
2010-01-04 15:00:00,27.12,27.13,27.08,27.1,63300.0,22.4893,22.4975,22.4561,22.4727,63300.0
2010-01-04 15:10:00,27.1,27.14,27.07,27.14,73300.0,22.4727,22.5058,22.4478,22.5058,73300.0
2010-01-04 15:20:00,27.15,27.2,27.14,27.17,60300.0,22.5141,22.5556,22.5058,22.5307,60300.0
2010-01-04 15:30:00,27.17,27.21,27.17,27.18,57200.0,22.5307,22.5639,22.5307,22.539,57200.0
2010-01-04 15:40:00,27.18,27.24,27.18,27.24,101800.0,22.539,22.5888,22.539,22.5888,101800.0
2010-01-04 15:50:00,27.24,27.26,27.18,27.24,183400.0,22.5888,22.6053,22.539,22.5888,183400.0
2010-01-05 09:30:00,27.16,27.3,27.14,27.26,35200.0,22.5224,22.6385,22.5058,22.6053,35200.0
2010-01-05 09:40:00,27.23,27.23,27.04,27.07,26500.0,22.5805,22.5805,22.4229,22.4478,26500.0
2010-01-05 09:50:00,27.1,27.14,27.01,27.01,72600.0,22.4727,22.5058,22.398,22.398,72600.0
2010-01-05 10:00:00,27.01,27.1,27.01,27.01,28600.0,22.398,22.4727,22.398,22.398,28600.0
2010-01-05 10:10:00,27.01,27.06,27.0,27.01,37700.0,22.398,22.4395,22.3897,22.398,37700.0
2010-01-05 10:20:00,27.01,27.08,26.99,27.01,82000.0,22.398,22.4561,22.3814,22.398,82000.0
2010-01-05 10:30:00,27.01,27.07,27.0,27.06,50200.0,22.398,22.4478,22.3897,22.4395,50200.0
2010-01-05 10:40:00,27.06,27.08,27.02,27.04,36000.0,22.4395,22.4561,22.4063,22.4229,36000.0
2010-01-05 10:50:00,27.03,27.09,27.02,27.05,41300.0,22.4146,22.4644,22.4063,22.4312,41300.0
2010-01-05 11:00:00,27.06,27.1,27.02,27.08,34000.0,22.4395,22.4727,22.4063,22.4561,34000.0
2010-01-05 11:10:00,27.08,27.11,27.02,27.02,20800.0,22.4561,22.481,22.4063,22.4063,20800.0
2010-01-05 11:20:00,27.02,27.05,27.02,27.04,25900.0,22.4063,22.4312,22.4063,22.4229,25900.0
2010-01-05 11:30:00,27.04,27.05,26.98,27.0,96800.0,22.4229,22.4312,22.3732,22.3897,96800.0
2010-01-05 11:40:00,26.98,27.01,26.96,27.0,18300.0,22.3732,22.398,22.3566,22.3897,18300.0
2010-01-05 11:50:00,27.0,27.01,26.99,27.0,16600.0,22.3897,22.398,22.3814,22.3897,16600.0
2010-01-05 12:00:00,26.99,26.99,26.93,26.94,83600.0,22.3814,22.3814,22.3317,22.34,83600.0
2010-01-05 12:10:00,26.94,26.94,26.89,26.89,32300.0,22.34,22.34,22.2985,22.2985,32300.0
2010-01-05 12:20:00,26.9,26.94,26.87,26.89,32200.0,22.3068,22.34,22.2819,22.2985,32200.0
2010-01-05 12:30:00,26.9,26.9,26.81,26.83,59000.0,22.3068,22.3068,22.2322,22.2488,59000.0
2010-01-05 12:40:00,26.84,26.86,26.78,26.78,38000.0,22.2571,22.2736,22.2073,22.2073,38000.0
2010-01-05 12:50:00,26.79,26.8,26.68,26.72,109700.0,22.2156,22.2239,22.1244,22.1576,109700.0
2010-01-05 13:00:00,26.72,26.85,26.7,26.84,45500.0,22.1576,22.2654,22.141,22.2571,45500.0
2010-01-05 13:10:00,26.84,26.85,26.78,26.81,22700.0,22.2571,22.2654,22.2073,22.2322,22700.0
2010-01-05 13:20:00,26.79,26.83,26.71,26.79,57200.0,22.2156,22.2488,22.1493,22.2156,57200.0
2010-01-05 13:30:00,26.78,26.87,26.78,26.87,42200.0,22.2073,22.2819,22.2073,22.2819,42200.0
2010-01-05 13:40:00,26.88,26.93,26.87,26.92,27300.0,22.2902,22.3317,22.2819,22.3234,27300.0
2010-01-05 13:50:00,26.91,26.98,26.91,26.98,42000.0,22.3151,22.3732,22.3151,22.3732,42000.0
2010-01-05 14:00:00,26.98,27.0,26.92,26.92,26000.0,22.3732,22.3897,22.3234,22.3234,26000.0
2010-01-05 14:10:00,26.9,26.92,26.83,26.84,26900.0,22.3068,22.3234,22.2488,22.2571,26900.0
2010-01-05 14:20:00,26.83,26.87,26.81,26.85,22800.0,22.2488,22.2819,22.2322,22.2654,22800.0
2010-01-05 14:30:00,26.86,26.88,26.81,26.81,38600.0,22.2736,22.2902,22.2322,22.2322,38600.0
2010-01-05 14:40:00,26.81,26.95,26.81,26.94,56900.0,22.2322,22.3483,22.2322,22.34,56900.0
2010-01-05 14:50:00,26.95,26.96,26.86,26.87,53200.0,22.3483,22.3566,22.2736,22.2819,53200.0
2010-01-05 15:00:00,26.88,26.92,26.85,26.85,48300.0,22.2902,22.3234,22.2654,22.2654,48300.0
2010-01-05 15:10:00,26.85,26.94,26.85,26.94,26000.0,22.2654,22.34,22.2654,22.34,26000.0
2010-01-05 15:20:00,26.94,27.04,26.94,27.04,30300.0,22.34,22.4229,22.34,22.4229,30300.0
2010-01-05 15:30:00,27.04,27.04,26.98,27.01,53000.0,22.4229,22.4229,22.3732,22.398,53000.0
2010-01-05 15:40:00,27.0,27.05,26.98,27.0,102900.0,22.3897,22.4312,22.3732,22.3897,102900.0
2010-01-05 15:50:00,27.0,27.03,26.97,27.0,160400.0,22.3897,22.4146,22.3649,22.3897,160400.0
2010-01-06 09:30:00,26.6,26.9,26.6,26.73,64500.0,22.058,22.3068,22.058,22.1658,64500.0
2010-01-06 09:40:00,26.74,26.82,26.72,26.78,32700.0,22.1741,22.2405,22.1576,22.2073,32700.0
2010-01-06 09:50:00,26.77,26.79,26.72,26.75,22000.0,22.199,22.2156,22.1576,22.1824,22000.0
2010-01-06 10:00:00,26.72,26.75,26.67,26.7,38900.0,22.1576,22.1824,22.1161,22.141,38900.0
2010-01-06 10:10:00,26.71,26.71,26.59,26.59,47000.0,22.1493,22.1493,22.0497,22.0497,47000.0
2010-01-06 10:20:00,26.6,26.69,26.58,26.66,39200.0,22.058,22.1327,22.0415,22.1078,39200.0
2010-01-06 10:30:00,26.66,26.69,26.57,26.58,31600.0,22.1078,22.1327,22.0332,22.0415,31600.0
2010-01-06 10:40:00,26.58,26.59,26.54,26.57,37300.0,22.0415,22.0497,22.0083,22.0332,37300.0
2010-01-06 10:50:00,26.57,26.6,26.55,26.58,30400.0,22.0332,22.058,22.0166,22.0415,30400.0
2010-01-06 11:00:00,26.58,26.6,26.57,26.58,41500.0,22.0415,22.058,22.0332,22.0415,41500.0
2010-01-06 11:10:00,26.59,26.59,26.56,26.58,43900.0,22.0497,22.0497,22.0249,22.0415,43900.0
2010-01-06 11:20:00,26.58,26.58,26.54,26.56,32600.0,22.0415,22.0415,22.0083,22.0249,32600.0
2010-01-06 11:30:00,26.56,26.57,26.52,26.55,44100.0,22.0249,22.0332,21.9917,22.0166,44100.0
2010-01-06 11:40:00,26.55,26.58,26.52,26.54,23100.0,22.0166,22.0415,21.9917,22.0083,23100.0
2010-01-06 11:50:00,26.55,26.57,26.5,26.51,29400.0,22.0166,22.0332,21.9751,21.9834,29400.0
2010-01-06 12:00:00,26.52,26.52,26.49,26.49,28900.0,21.9917,21.9917,21.9668,21.9668,28900.0
2010-01-06 12:10:00,26.49,26.52,26.47,26.51,49600.0,21.9668,21.9917,21.9502,21.9834,49600.0
2010-01-06 12:20:00,26.51,26.51,26.48,26.49,18400.0,21.9834,21.9834,21.9585,21.9668,18400.0
2010-01-06 12:30:00,26.49,26.5,26.45,26.48,45300.0,21.9668,21.9751,21.9337,21.9585,45300.0
2010-01-06 12:40:00,26.48,26.51,26.48,26.5,14500.0,21.9585,21.9834,21.9585,21.9751,14500.0
2010-01-06 12:50:00,26.5,26.51,26.48,26.49,79000.0,21.9751,21.9834,21.9585,21.9668,79000.0
2010-01-06 13:00:00,26.49,26.52,26.48,26.49,30800.0,21.9668,21.9917,21.9585,21.9668,30800.0
2010-01-06 13:10:00,26.48,26.5,26.48,26.49,27100.0,21.9585,21.9751,21.9585,21.9668,27100.0
2010-01-06 13:20:00,26.48,26.52,26.48,26.52,38000.0,21.9585,21.9917,21.9585,21.9917,38000.0
2010-01-06 13:30:00,26.52,26.54,26.51,26.54,25300.0,21.9917,22.0083,21.9834,22.0083,25300.0
2010-01-06 13:40:00,26.53,26.57,26.52,26.57,24700.0,22.0,22.0332,21.9917,22.0332,24700.0
2010-01-06 13:50:00,26.57,26.57,26.53,26.54,49700.0,22.0332,22.0332,22.0,22.0083,49700.0
2010-01-06 14:00:00,26.55,26.58,26.47,26.55,78800.0,22.0166,22.0415,21.9502,22.0166,78800.0
2010-01-06 14:10:00,26.54,26.55,26.53,26.53,17000.0,22.0083,22.0166,22.0,22.0,17000.0
2010-01-06 14:20:00,26.53,26.54,26.52,26.52,41400.0,22.0,22.0083,21.9917,21.9917,41400.0
2010-01-06 14:30:00,26.52,26.59,26.52,26.56,50000.0,21.9917,22.0497,21.9917,22.0249,50000.0
2010-01-06 14:40:00,26.54,26.57,26.52,26.54,38300.0,22.0083,22.0332,21.9917,22.0083,38300.0
2010-01-06 14:50:00,26.54,26.6,26.5,26.59,67500.0,22.0083,22.058,21.9751,22.0497,67500.0
2010-01-06 15:00:00,26.6,26.62,26.54,26.54,33300.0,22.058,22.0746,22.0083,22.0083,33300.0
2010-01-06 15:10:00,26.55,26.55,26.51,26.52,35600.0,22.0166,22.0166,21.9834,21.9917,35600.0
2010-01-06 15:20:00,26.51,26.52,26.5,26.52,48600.0,21.9834,21.9917,21.9751,21.9917,48600.0
2010-01-06 15:30:00,26.51,26.52,26.46,26.47,82100.0,21.9834,21.9917,21.9419,21.9502,82100.0
2010-01-06 15:40:00,26.47,26.47,26.43,26.43,77400.0,21.9502,21.9502,21.9171,21.9171,77400.0
2010-01-06 15:50:00,26.43,26.46,26.41,26.42,372100.0,21.9171,21.9419,21.9005,21.9088,372100.0
2010-01-07 09:30:00,26.32,26.49,26.25,26.48,152800.0,21.8259,21.9668,21.7678,21.9585,152800.0
2010-01-07 09:40:00,26.49,26.49,26.35,26.39,90300.0,21.9668,21.9668,21.8507,21.8839,90300.0
2010-01-07 09:50:00,26.4,26.4,26.31,26.35,117700.0,21.8922,21.8922,21.8176,21.8507,117700.0
2010-01-07 10:00:00,26.35,26.39,26.35,26.39,84600.0,21.8507,21.8839,21.8507,21.8839,84600.0
2010-01-07 10:10:00,26.38,26.38,26.28,26.29,61400.0,21.8756,21.8756,21.7927,21.801,61400.0
2010-01-07 10:20:00,26.29,26.34,26.27,26.33,95400.0,21.801,21.8424,21.7844,21.8341,95400.0
2010-01-07 10:30:00,26.33,26.42,26.32,26.39,61200.0,21.8341,21.9088,21.8259,21.8839,61200.0
2010-01-07 10:40:00,26.39,26.44,26.38,26.4,90400.0,21.8839,21.9254,21.8756,21.8922,90400.0
2010-01-07 10:50:00,26.4,26.43,26.36,26.4,64100.0,21.8922,21.9171,21.859,21.8922,64100.0
2010-01-07 11:00:00,26.4,26.42,26.3,26.3,69700.0,21.8922,21.9088,21.8093,21.8093,69700.0
2010-01-07 11:10:00,26.31,26.33,26.28,26.31,96300.0,21.8176,21.8341,21.7927,21.8176,96300.0
2010-01-07 11:20:00,26.32,26.32,26.25,26.25,73900.0,21.8259,21.8259,21.7678,21.7678,73900.0
2010-01-07 11:30:00,26.26,26.34,26.25,26.31,56500.0,21.7761,21.8424,21.7678,21.8176,56500.0
2010-01-07 11:40:00,26.31,26.34,26.3,26.32,45600.0,21.8176,21.8424,21.8093,21.8259,45600.0
2010-01-07 11:50:00,26.32,26.34,26.3,26.34,58800.0,21.8259,21.8424,21.8093,21.8424,58800.0
2010-01-07 12:00:00,26.34,26.36,26.33,26.35,52400.0,21.8424,21.859,21.8341,21.8507,52400.0
2010-01-07 12:10:00,26.35,26.38,26.34,26.37,47200.0,21.8507,21.8756,21.8424,21.8673,47200.0
2010-01-07 12:20:00,26.37,26.38,26.29,26.3,64400.0,21.8673,21.8756,21.801,21.8093,64400.0
2010-01-07 12:30:00,26.3,26.4,26.3,26.38,120500.0,21.8093,21.8922,21.8093,21.8756,120500.0
2010-01-07 12:40:00,26.38,26.46,26.35,26.45,94500.0,21.8756,21.9419,21.8507,21.9337,94500.0
2010-01-07 12:50:00,26.45,26.49,26.43,26.44,66600.0,21.9337,21.9668,21.9171,21.9254,66600.0
2010-01-07 13:00:00,26.44,26.44,26.3,26.3,67300.0,21.9254,21.9254,21.8093,21.8093,67300.0
2010-01-07 13:10:00,26.3,26.35,26.3,26.34,163800.0,21.8093,21.8507,21.8093,21.8424,163800.0
2010-01-07 13:20:00,26.33,26.36,26.29,26.34,125800.0,21.8341,21.859,21.801,21.8424,125800.0
2010-01-07 13:30:00,26.34,26.42,26.34,26.41,65000.0,21.8424,21.9088,21.8424,21.9005,65000.0
2010-01-07 13:40:00,26.42,26.5,26.4,26.48,74700.0,21.9088,21.9751,21.8922,21.9585,74700.0
2010-01-07 13:50:00,26.49,26.52,26.47,26.49,69000.0,21.9668,21.9917,21.9502,21.9668,69000.0
2010-01-07 14:00:00,26.49,26.51,26.41,26.41,57100.0,21.9668,21.9834,21.9005,21.9005,57100.0
2010-01-07 14:10:00,26.41,26.43,26.37,26.38,59000.0,21.9005,21.9171,21.8673,21.8756,59000.0
2010-01-07 14:20:00,26.38,26.38,26.32,26.36,104400.0,21.8756,21.8756,21.8259,21.859,104400.0
2010-01-07 14:30:00,26.37,26.41,26.36,26.38,82200.0,21.8673,21.9005,21.859,21.8756,82200.0
2010-01-07 14:40:00,26.38,26.4,26.32,26.39,98500.0,21.8756,21.8922,21.8259,21.8839,98500.0
2010-01-07 14:50:00,26.39,26.42,26.37,26.37,94600.0,21.8839,21.9088,21.8673,21.8673,94600.0
2010-01-07 15:00:00,26.38,26.38,26.26,26.26,104200.0,21.8756,21.8756,21.7761,21.7761,104200.0
2010-01-07 15:10:00,26.26,26.33,26.25,26.32,109700.0,21.7761,21.8341,21.7678,21.8259,109700.0
2010-01-07 15:20:00,26.33,26.38,26.31,26.36,112900.0,21.8341,21.8756,21.8176,21.859,112900.0
2010-01-07 15:30:00,26.36,26.37,26.33,26.35,109800.0,21.859,21.8673,21.8341,21.8507,109800.0
2010-01-07 15:40:00,26.35,26.36,26.31,26.31,129100.0,21.8507,21.859,21.8176,21.8176,129100.0
2010-01-07 15:50:00,26.31,26.37,26.29,26.35,378500.0,21.8176,21.8673,21.801,21.8507,378500.0
2010-01-08 09:30:00,26.2,26.41,26.12,26.22,38100.0,21.7263,21.9005,21.66,21.7429,38100.0
2010-01-08 09:40:00,26.23,26.39,26.16,26.3,155600.0,21.7512,21.8839,21.6932,21.8093,155600.0
2010-01-08 09:50:00,26.33,26.45,26.21,26.44,46300.0,21.8341,21.9337,21.7346,21.9254,46300.0
2010-01-08 10:00:00,26.44,26.5,26.38,26.43,43000.0,21.9254,21.9751,21.8756,21.9171,43000.0
2010-01-08 10:10:00,26.44,26.58,26.44,26.56,101200.0,21.9254,22.0415,21.9254,22.0249,101200.0
2010-01-08 10:20:00,26.57,26.7,26.55,26.69,56100.0,22.0332,22.141,22.0166,22.1327,56100.0
2010-01-08 10:30:00,26.69,26.75,26.69,26.7,50300.0,22.1327,22.1824,22.1327,22.141,50300.0
2010-01-08 10:40:00,26.75,26.75,26.62,26.64,84600.0,22.1824,22.1824,22.0746,22.0912,84600.0
2010-01-08 10:50:00,26.64,26.74,26.62,26.69,39700.0,22.0912,22.1741,22.0746,22.1327,39700.0
2010-01-08 11:00:00,26.69,26.69,26.65,26.68,38700.0,22.1327,22.1327,22.0995,22.1244,38700.0
2010-01-08 11:10:00,26.68,26.71,26.66,26.66,45800.0,22.1244,22.1493,22.1078,22.1078,45800.0
2010-01-08 11:20:00,26.67,26.67,26.59,26.59,25000.0,22.1161,22.1161,22.0497,22.0497,25000.0
2010-01-08 11:30:00,26.6,26.6,26.53,26.56,60700.0,22.058,22.058,22.0,22.0249,60700.0
2010-01-08 11:40:00,26.56,26.59,26.55,26.58,25400.0,22.0249,22.0497,22.0166,22.0415,25400.0
2010-01-08 11:50:00,26.59,26.63,26.54,26.56,48400.0,22.0497,22.0829,22.0083,22.0249,48400.0
2010-01-08 12:00:00,26.57,26.65,26.56,26.62,26200.0,22.0332,22.0995,22.0249,22.0746,26200.0
2010-01-08 12:10:00,26.63,26.63,26.62,26.62,17000.0,22.0829,22.0829,22.0746,22.0746,17000.0
2010-01-08 12:20:00,26.63,26.66,26.62,26.64,25700.0,22.0829,22.1078,22.0746,22.0912,25700.0
2010-01-08 12:30:00,26.64,26.66,26.64,26.66,31600.0,22.0912,22.1078,22.0912,22.1078,31600.0
2010-01-08 12:40:00,26.65,26.68,26.65,26.67,29400.0,22.0995,22.1244,22.0995,22.1161,29400.0
2010-01-08 12:50:00,26.66,26.7,26.66,26.7,28600.0,22.1078,22.141,22.1078,22.141,28600.0
2010-01-08 13:00:00,26.69,26.76,26.69,26.76,90400.0,22.1327,22.1907,22.1327,22.1907,90400.0
2010-01-08 13:10:00,26.75,26.78,26.66,26.66,53600.0,22.1824,22.2073,22.1078,22.1078,53600.0
2010-01-08 13:20:00,26.66,26.67,26.61,26.61,25900.0,22.1078,22.1161,22.0663,22.0663,25900.0
2010-01-08 13:30:00,26.62,26.65,26.6,26.64,37400.0,22.0746,22.0995,22.058,22.0912,37400.0
2010-01-08 13:40:00,26.65,26.65,26.64,26.65,13800.0,22.0995,22.0995,22.0912,22.0995,13800.0
2010-01-08 13:50:00,26.65,26.65,26.63,26.63,16700.0,22.0995,22.0995,22.0829,22.0829,16700.0
2010-01-08 14:00:00,26.63,26.64,26.61,26.63,26600.0,22.0829,22.0912,22.0663,22.0829,26600.0
2010-01-08 14:10:00,26.63,26.65,26.62,26.64,29200.0,22.0829,22.0995,22.0746,22.0912,29200.0
2010-01-08 14:20:00,26.65,26.65,26.62,26.64,24000.0,22.0995,22.0995,22.0746,22.0912,24000.0
2010-01-08 14:30:00,26.64,26.66,26.64,26.66,40500.0,22.0912,22.1078,22.0912,22.1078,40500.0
2010-01-08 14:40:00,26.66,26.66,26.65,26.66,16100.0,22.1078,22.1078,22.0995,22.1078,16100.0
2010-01-08 14:50:00,26.66,26.68,26.65,26.68,40100.0,22.1078,22.1244,22.0995,22.1244,40100.0
2010-01-08 15:00:00,26.67,26.68,26.67,26.68,24600.0,22.1161,22.1244,22.1161,22.1244,24600.0
2010-01-08 15:10:00,26.68,26.68,26.67,26.67,28800.0,22.1244,22.1244,22.1161,22.1161,28800.0
2010-01-08 15:20:00,26.68,26.7,26.67,26.69,43100.0,22.1244,22.141,22.1161,22.1327,43100.0
2010-01-08 15:30:00,26.7,26.8,26.7,26.76,151500.0,22.141,22.2239,22.141,22.1907,151500.0
2010-01-08 15:40:00,26.75,26.85,26.75,26.8,117300.0,22.1824,22.2654,22.1824,22.2239,117300.0
2010-01-08 15:50:00,26.79,26.85,26.79,26.83,206700.0,22.2156,22.2654,22.2156,22.2488,206700.0
2010-01-11 09:30:00,26.88,26.95,26.8,26.8,20700.0,22.2902,22.3483,22.2239,22.2239,20700.0
2010-01-11 09:40:00,26.81,26.86,26.63,26.77,49900.0,22.2322,22.2736,22.0829,22.199,49900.0
2010-01-11 09:50:00,26.76,26.81,26.71,26.76,57400.0,22.1907,22.2322,22.1493,22.1907,57400.0
2010-01-11 10:00:00,26.74,26.79,26.68,26.68,43500.0,22.1741,22.2156,22.1244,22.1244,43500.0
2010-01-11 10:10:00,26.7,26.89,26.69,26.88,64100.0,22.141,22.2985,22.1327,22.2902,64100.0
2010-01-11 10:20:00,26.87,26.88,26.75,26.76,49700.0,22.2819,22.2902,22.1824,22.1907,49700.0
2010-01-11 10:30:00,26.79,26.89,26.76,26.84,55000.0,22.2156,22.2985,22.1907,22.2571,55000.0
2010-01-11 10:40:00,26.85,26.87,26.82,26.87,24600.0,22.2654,22.2819,22.2405,22.2819,24600.0
2010-01-11 10:50:00,26.88,26.9,26.78,26.78,15300.0,22.2902,22.3068,22.2073,22.2073,15300.0
2010-01-11 11:00:00,26.79,26.79,26.72,26.72,28300.0,22.2156,22.2156,22.1576,22.1576,28300.0
2010-01-11 11:10:00,26.72,26.73,26.65,26.65,22900.0,22.1576,22.1658,22.0995,22.0995,22900.0
2010-01-11 11:20:00,26.65,26.66,26.55,26.56,41400.0,22.0995,22.1078,22.0166,22.0249,41400.0
2010-01-11 11:30:00,26.57,26.63,26.56,26.58,19500.0,22.0332,22.0829,22.0249,22.0415,19500.0
2010-01-11 11:40:00,26.58,26.59,26.5,26.5,39400.0,22.0415,22.0497,21.9751,21.9751,39400.0
2010-01-11 11:50:00,26.5,26.6,26.5,26.6,28700.0,21.9751,22.058,21.9751,22.058,28700.0
2010-01-11 12:00:00,26.6,26.61,26.55,26.56,32300.0,22.058,22.0663,22.0166,22.0249,32300.0
2010-01-11 12:10:00,26.56,26.62,26.56,26.59,41300.0,22.0249,22.0746,22.0249,22.0497,41300.0
2010-01-11 12:20:00,26.59,26.62,26.58,26.61,31800.0,22.0497,22.0746,22.0415,22.0663,31800.0
2010-01-11 12:30:00,26.61,26.62,26.59,26.59,28000.0,22.0663,22.0746,22.0497,22.0497,28000.0
2010-01-11 12:40:00,26.59,26.6,26.57,26.59,36900.0,22.0497,22.058,22.0332,22.0497,36900.0
2010-01-11 12:50:00,26.59,26.6,26.59,26.59,14000.0,22.0497,22.058,22.0497,22.0497,14000.0
2010-01-11 13:00:00,26.6,26.6,26.59,26.59,12400.0,22.058,22.058,22.0497,22.0497,12400.0
2010-01-11 13:10:00,26.6,26.64,26.59,26.64,14400.0,22.058,22.0912,22.0497,22.0912,14400.0
2010-01-11 13:20:00,26.64,26.65,26.59,26.61,31000.0,22.0912,22.0995,22.0497,22.0663,31000.0
2010-01-11 13:30:00,26.6,26.61,26.59,26.61,13700.0,22.058,22.0663,22.0497,22.0663,13700.0
2010-01-11 13:40:00,26.6,26.65,26.6,26.65,25100.0,22.058,22.0995,22.058,22.0995,25100.0
2010-01-11 13:50:00,26.65,26.65,26.64,26.65,9300.0,22.0995,22.0995,22.0912,22.0995,9300.0
2010-01-11 14:00:00,26.64,26.66,26.64,26.65,21100.0,22.0912,22.1078,22.0912,22.0995,21100.0
2010-01-11 14:10:00,26.66,26.72,26.64,26.65,48300.0,22.1078,22.1576,22.0912,22.0995,48300.0
2010-01-11 14:20:00,26.65,26.65,26.64,26.65,7500.0,22.0995,22.0995,22.0912,22.0995,7500.0
2010-01-11 14:30:00,26.65,26.65,26.64,26.65,13800.0,22.0995,22.0995,22.0912,22.0995,13800.0
2010-01-11 14:40:00,26.65,26.65,26.64,26.64,17400.0,22.0995,22.0995,22.0912,22.0912,17400.0
2010-01-11 14:50:00,26.64,26.65,26.64,26.65,15800.0,22.0912,22.0995,22.0912,22.0995,15800.0
2010-01-11 15:00:00,26.64,26.69,26.64,26.67,40000.0,22.0912,22.1327,22.0912,22.1161,40000.0
2010-01-11 15:10:00,26.66,26.68,26.63,26.67,34800.0,22.1078,22.1244,22.0829,22.1161,34800.0
2010-01-11 15:20:00,26.67,26.7,26.66,26.7,31000.0,22.1161,22.141,22.1078,22.141,31000.0
2010-01-11 15:30:00,26.7,26.7,26.64,26.64,45800.0,22.141,22.141,22.0912,22.0912,45800.0
2010-01-11 15:40:00,26.65,26.65,26.61,26.65,134100.0,22.0995,22.0995,22.0663,22.0995,134100.0
2010-01-11 15:50:00,26.65,26.68,26.65,26.67,137800.0,22.0995,22.1244,22.0995,22.1161,137800.0
2010-01-12 09:30:00,26.53,26.64,26.31,26.55,49700.0,22.0,22.0912,21.8176,22.0166,49700.0
2010-01-12 09:40:00,26.55,26.73,26.48,26.65,108100.0,22.0166,22.1658,21.9585,22.0995,108100.0
2010-01-12 09:50:00,26.65,26.8,26.63,26.77,62300.0,22.0995,22.2239,22.0829,22.199,62300.0
2010-01-12 10:00:00,26.77,26.82,26.75,26.8,61100.0,22.199,22.2405,22.1824,22.2239,61100.0
2010-01-12 10:10:00,26.8,26.85,26.78,26.79,42600.0,22.2239,22.2654,22.2073,22.2156,42600.0
2010-01-12 10:20:00,26.79,26.86,26.74,26.85,45900.0,22.2156,22.2736,22.1741,22.2654,45900.0
2010-01-12 10:30:00,26.84,26.88,26.83,26.83,42300.0,22.2571,22.2902,22.2488,22.2488,42300.0
2010-01-12 10:40:00,26.83,26.88,26.81,26.88,27500.0,22.2488,22.2902,22.2322,22.2902,27500.0
2010-01-12 10:50:00,26.88,26.9,26.86,26.89,43200.0,22.2902,22.3068,22.2736,22.2985,43200.0
2010-01-12 11:00:00,26.89,26.9,26.8,26.8,40700.0,22.2985,22.3068,22.2239,22.2239,40700.0
2010-01-12 11:10:00,26.81,26.81,26.74,26.77,47500.0,22.2322,22.2322,22.1741,22.199,47500.0
2010-01-12 11:20:00,26.78,26.83,26.78,26.83,23700.0,22.2073,22.2488,22.2073,22.2488,23700.0
2010-01-12 11:30:00,26.82,26.83,26.8,26.82,31500.0,22.2405,22.2488,22.2239,22.2405,31500.0
2010-01-12 11:40:00,26.81,26.83,26.81,26.83,23700.0,22.2322,22.2488,22.2322,22.2488,23700.0
2010-01-12 11:50:00,26.83,26.9,26.81,26.9,72500.0,22.2488,22.3068,22.2322,22.3068,72500.0
2010-01-12 12:00:00,26.9,26.92,26.85,26.85,62600.0,22.3068,22.3234,22.2654,22.2654,62600.0
2010-01-12 12:10:00,26.83,26.84,26.76,26.77,63500.0,22.2488,22.2571,22.1907,22.199,63500.0
2010-01-12 12:20:00,26.76,26.76,26.63,26.7,106600.0,22.1907,22.1907,22.0829,22.141,106600.0
2010-01-12 12:30:00,26.7,26.76,26.7,26.75,88100.0,22.141,22.1907,22.141,22.1824,88100.0
2010-01-12 12:40:00,26.75,26.77,26.74,26.75,156800.0,22.1824,22.199,22.1741,22.1824,156800.0
2010-01-12 12:50:00,26.75,26.75,26.59,26.62,72700.0,22.1824,22.1824,22.0497,22.0746,72700.0
2010-01-12 13:00:00,26.62,26.68,26.61,26.64,71800.0,22.0746,22.1244,22.0663,22.0912,71800.0
2010-01-12 13:10:00,26.63,26.67,26.56,26.56,150500.0,22.0829,22.1161,22.0249,22.0249,150500.0
2010-01-12 13:20:00,26.57,26.62,26.55,26.62,35800.0,22.0332,22.0746,22.0166,22.0746,35800.0
2010-01-12 13:30:00,26.61,26.68,26.6,26.62,48400.0,22.0663,22.1244,22.058,22.0746,48400.0
2010-01-12 13:40:00,26.62,26.77,26.62,26.76,56600.0,22.0746,22.199,22.0746,22.1907,56600.0
2010-01-12 13:50:00,26.76,26.77,26.67,26.74,56000.0,22.1907,22.199,22.1161,22.1741,56000.0
2010-01-12 14:00:00,26.74,26.75,26.7,26.74,34700.0,22.1741,22.1824,22.141,22.1741,34700.0
2010-01-12 14:10:00,26.74,26.74,26.68,26.7,62400.0,22.1741,22.1741,22.1244,22.141,62400.0
2010-01-12 14:20:00,26.7,26.71,26.67,26.68,38800.0,22.141,22.1493,22.1161,22.1244,38800.0
2010-01-12 14:30:00,26.68,26.78,26.68,26.77,68000.0,22.1244,22.2073,22.1244,22.199,68000.0
2010-01-12 14:40:00,26.77,26.8,26.72,26.79,47500.0,22.199,22.2239,22.1576,22.2156,47500.0
2010-01-12 14:50:00,26.8,26.86,26.8,26.81,80400.0,22.2239,22.2736,22.2239,22.2322,80400.0
2010-01-12 15:00:00,26.81,26.81,26.78,26.8,43600.0,22.2322,22.2322,22.2073,22.2239,43600.0
2010-01-12 15:10:00,26.81,26.87,26.8,26.86,87500.0,22.2322,22.2819,22.2239,22.2736,87500.0
2010-01-12 15:20:00,26.86,26.89,26.83,26.83,83000.0,22.2736,22.2985,22.2488,22.2488,83000.0
2010-01-12 15:30:00,26.83,26.84,26.71,26.72,122100.0,22.2488,22.2571,22.1493,22.1576,122100.0
2010-01-12 15:40:00,26.71,26.74,26.67,26.74,190400.0,22.1493,22.1741,22.1161,22.1741,190400.0
2010-01-12 15:50:00,26.74,26.88,26.73,26.84,252900.0,22.1741,22.2902,22.1658,22.2571,252900.0
2010-01-13 09:30:00,26.92,27.01,26.65,26.99,69100.0,22.3234,22.398,22.0995,22.3814,69100.0
2010-01-13 09:40:00,26.99,27.15,26.96,27.15,73400.0,22.3814,22.5141,22.3566,22.5141,73400.0
2010-01-13 09:50:00,27.14,27.2,26.98,27.13,80300.0,22.5058,22.5556,22.3732,22.4975,80300.0
2010-01-13 10:00:00,27.13,27.13,26.99,27.01,58300.0,22.4975,22.4975,22.3814,22.398,58300.0
2010-01-13 10:10:00,27.02,27.05,26.99,27.02,56100.0,22.4063,22.4312,22.3814,22.4063,56100.0
2010-01-13 10:20:00,27.01,27.08,26.99,27.02,74300.0,22.398,22.4561,22.3814,22.4063,74300.0
2010-01-13 10:30:00,27.01,27.03,26.97,27.0,48600.0,22.398,22.4146,22.3649,22.3897,48600.0
2010-01-13 10:40:00,27.0,27.03,26.99,27.01,40100.0,22.3897,22.4146,22.3814,22.398,40100.0
2010-01-13 10:50:00,27.0,27.02,26.99,27.01,55100.0,22.3897,22.4063,22.3814,22.398,55100.0
2010-01-13 11:00:00,27.01,27.01,26.99,27.0,43100.0,22.398,22.398,22.3814,22.3897,43100.0
2010-01-13 11:10:00,27.0,27.0,26.87,26.88,33600.0,22.3897,22.3897,22.2819,22.2902,33600.0
2010-01-13 11:20:00,26.88,27.1,26.88,27.04,52400.0,22.2902,22.4727,22.2902,22.4229,52400.0
2010-01-13 11:30:00,27.03,27.09,27.02,27.08,36400.0,22.4146,22.4644,22.4063,22.4561,36400.0
2010-01-13 11:40:00,27.08,27.14,27.08,27.12,56100.0,22.4561,22.5058,22.4561,22.4893,56100.0
2010-01-13 11:50:00,27.13,27.15,27.12,27.15,39300.0,22.4975,22.5141,22.4893,22.5141,39300.0
2010-01-13 12:00:00,27.14,27.18,27.14,27.17,37400.0,22.5058,22.539,22.5058,22.5307,37400.0
2010-01-13 12:10:00,27.17,27.27,27.17,27.26,97800.0,22.5307,22.6136,22.5307,22.6053,97800.0
2010-01-13 12:20:00,27.27,27.32,27.26,27.31,38500.0,22.6136,22.6551,22.6053,22.6468,38500.0
2010-01-13 12:30:00,27.31,27.34,27.3,27.34,49000.0,22.6468,22.6717,22.6385,22.6717,49000.0
2010-01-13 12:40:00,27.33,27.34,27.31,27.33,26200.0,22.6634,22.6717,22.6468,22.6634,26200.0
2010-01-13 12:50:00,27.32,27.32,27.26,27.27,44000.0,22.6551,22.6551,22.6053,22.6136,44000.0
2010-01-13 13:00:00,27.26,27.27,27.26,27.27,17400.0,22.6053,22.6136,22.6053,22.6136,17400.0
2010-01-13 13:10:00,27.26,27.3,27.26,27.3,40400.0,22.6053,22.6385,22.6053,22.6385,40400.0
2010-01-13 13:20:00,27.3,27.3,27.29,27.29,11100.0,22.6385,22.6385,22.6302,22.6302,11100.0
2010-01-13 13:30:00,27.3,27.3,27.28,27.28,15600.0,22.6385,22.6385,22.6219,22.6219,15600.0
2010-01-13 13:40:00,27.28,27.29,27.2,27.21,25700.0,22.6219,22.6302,22.5556,22.5639,25700.0
2010-01-13 13:50:00,27.2,27.24,27.17,27.24,48300.0,22.5556,22.5888,22.5307,22.5888,48300.0
2010-01-13 14:00:00,27.24,27.29,27.18,27.19,38500.0,22.5888,22.6302,22.539,22.5473,38500.0
2010-01-13 14:10:00,27.18,27.25,27.18,27.24,34500.0,22.539,22.5971,22.539,22.5888,34500.0
2010-01-13 14:20:00,27.23,27.28,27.23,27.28,33500.0,22.5805,22.6219,22.5805,22.6219,33500.0
2010-01-13 14:30:00,27.28,27.3,27.24,27.25,32800.0,22.6219,22.6385,22.5888,22.5971,32800.0
2010-01-13 14:40:00,27.26,27.29,27.25,27.29,40800.0,22.6053,22.6302,22.5971,22.6302,40800.0
2010-01-13 14:50:00,27.29,27.35,27.28,27.35,57200.0,22.6302,22.68,22.6219,22.68,57200.0
2010-01-13 15:00:00,27.35,27.45,27.34,27.43,124700.0,22.68,22.7629,22.6717,22.7463,124700.0
2010-01-13 15:10:00,27.44,27.61,27.44,27.58,237300.0,22.7546,22.8956,22.7546,22.8707,237300.0
2010-01-13 15:20:00,27.59,27.67,27.57,27.67,111400.0,22.879,22.9453,22.8624,22.9453,111400.0
2010-01-13 15:30:00,27.66,27.7,27.61,27.65,318200.0,22.937,22.9702,22.8956,22.9288,318200.0
2010-01-13 15:40:00,27.65,27.71,27.64,27.68,234800.0,22.9288,22.9785,22.9205,22.9536,234800.0
2010-01-13 15:50:00,27.68,27.76,27.67,27.67,468600.0,22.9536,23.02,22.9453,22.9453,468600.0
2010-01-14 09:30:00,27.66,27.66,27.23,27.31,89600.0,22.937,22.937,22.5805,22.6468,89600.0
2010-01-14 09:40:00,27.28,27.31,27.09,27.23,94500.0,22.6219,22.6468,22.4644,22.5805,94500.0
2010-01-14 09:50:00,27.24,27.39,27.2,27.25,37200.0,22.5888,22.7131,22.5556,22.5971,37200.0
2010-01-14 10:00:00,27.25,27.5,27.25,27.47,29500.0,22.5971,22.8044,22.5971,22.7795,29500.0
2010-01-14 10:10:00,27.48,27.63,27.47,27.56,78100.0,22.7878,22.9122,22.7795,22.8541,78100.0
2010-01-14 10:20:00,27.57,27.63,27.55,27.59,38000.0,22.8624,22.9122,22.8458,22.879,38000.0
2010-01-14 10:30:00,27.59,27.6,27.56,27.58,34900.0,22.879,22.8873,22.8541,22.8707,34900.0
2010-01-14 10:40:00,27.59,27.59,27.32,27.33,62000.0,22.879,22.879,22.6551,22.6634,62000.0
2010-01-14 10:50:00,27.33,27.35,27.25,27.27,84300.0,22.6634,22.68,22.5971,22.6136,84300.0
2010-01-14 11:00:00,27.27,27.31,27.26,27.27,50400.0,22.6136,22.6468,22.6053,22.6136,50400.0
2010-01-14 11:10:00,27.26,27.3,27.24,27.27,60400.0,22.6053,22.6385,22.5888,22.6136,60400.0
2010-01-14 11:20:00,27.28,27.3,27.23,27.28,44900.0,22.6219,22.6385,22.5805,22.6219,44900.0
2010-01-14 11:30:00,27.3,27.39,27.3,27.39,29400.0,22.6385,22.7131,22.6385,22.7131,29400.0
2010-01-14 11:40:00,27.38,27.42,27.25,27.29,57100.0,22.7049,22.738,22.5971,22.6302,57100.0
2010-01-14 11:50:00,27.3,27.31,27.27,27.31,29700.0,22.6385,22.6468,22.6136,22.6468,29700.0
2010-01-14 12:00:00,27.3,27.33,27.29,27.33,42400.0,22.6385,22.6634,22.6302,22.6634,42400.0
2010-01-14 12:10:00,27.32,27.33,27.32,27.32,22700.0,22.6551,22.6634,22.6551,22.6551,22700.0
2010-01-14 12:20:00,27.32,27.35,27.32,27.34,14900.0,22.6551,22.68,22.6551,22.6717,14900.0
2010-01-14 12:30:00,27.34,27.35,27.33,27.35,41300.0,22.6717,22.68,22.6634,22.68,41300.0
2010-01-14 12:40:00,27.35,27.4,27.34,27.38,29500.0,22.68,22.7214,22.6717,22.7049,29500.0
2010-01-14 12:50:00,27.38,27.39,27.38,27.39,9700.0,22.7049,22.7131,22.7049,22.7131,9700.0
2010-01-14 13:00:00,27.41,27.49,27.41,27.48,12700.0,22.7297,22.7961,22.7297,22.7878,12700.0
2010-01-14 13:10:00,27.49,27.5,27.46,27.48,28300.0,22.7961,22.8044,22.7712,22.7878,28300.0
2010-01-14 13:20:00,27.49,27.52,27.46,27.51,27600.0,22.7961,22.821,22.7712,22.8127,27600.0
2010-01-14 13:30:00,27.51,27.56,27.5,27.54,29000.0,22.8127,22.8541,22.8044,22.8375,29000.0
2010-01-14 13:40:00,27.55,27.55,27.53,27.53,28000.0,22.8458,22.8458,22.8292,22.8292,28000.0
2010-01-14 13:50:00,27.52,27.53,27.48,27.51,26800.0,22.821,22.8292,22.7878,22.8127,26800.0
2010-01-14 14:00:00,27.51,27.51,27.5,27.5,7000.0,22.8127,22.8127,22.8044,22.8044,7000.0
2010-01-14 14:10:00,27.5,27.52,27.5,27.52,20700.0,22.8044,22.821,22.8044,22.821,20700.0
2010-01-14 14:20:00,27.52,27.52,27.51,27.51,4900.0,22.821,22.821,22.8127,22.8127,4900.0
2010-01-14 14:30:00,27.51,27.52,27.51,27.52,6000.0,22.8127,22.821,22.8127,22.821,6000.0
2010-01-14 14:40:00,27.52,27.58,27.51,27.58,67400.0,22.821,22.8707,22.8127,22.8707,67400.0
2010-01-14 14:50:00,27.57,27.65,27.57,27.65,114100.0,22.8624,22.9288,22.8624,22.9288,114100.0
2010-01-14 15:00:00,27.64,27.65,27.6,27.63,83100.0,22.9205,22.9288,22.8873,22.9122,83100.0
2010-01-14 15:10:00,27.63,27.69,27.61,27.68,80900.0,22.9122,22.9619,22.8956,22.9536,80900.0
2010-01-14 15:20:00,27.68,27.75,27.68,27.72,124100.0,22.9536,23.0117,22.9536,22.9868,124100.0
2010-01-14 15:30:00,27.72,27.8,27.71,27.78,229500.0,22.9868,23.0531,22.9785,23.0366,229500.0
2010-01-14 15:40:00,27.78,27.8,27.75,27.75,230200.0,23.0366,23.0531,23.0117,23.0117,230200.0
2010-01-14 15:50:00,27.75,27.78,27.75,27.76,158300.0,23.0117,23.0366,23.0117,23.02,158300.0
2010-01-15 09:30:00,27.67,27.77,27.44,27.48,252600.0,22.9453,23.0283,22.7546,22.7878,252600.0
2010-01-15 09:40:00,27.45,27.61,27.42,27.6,77100.0,22.7629,22.8956,22.738,22.8873,77100.0
2010-01-15 09:50:00,27.6,27.66,27.51,27.56,56700.0,22.8873,22.937,22.8127,22.8541,56700.0
2010-01-15 10:00:00,27.56,27.61,27.44,27.52,54400.0,22.8541,22.8956,22.7546,22.821,54400.0
2010-01-15 10:10:00,27.52,27.61,27.49,27.58,40800.0,22.821,22.8956,22.7961,22.8707,40800.0
2010-01-15 10:20:00,27.59,27.69,27.52,27.64,47100.0,22.879,22.9619,22.821,22.9205,47100.0
2010-01-15 10:30:00,27.64,27.72,27.41,27.41,79200.0,22.9205,22.9868,22.7297,22.7297,79200.0
2010-01-15 10:40:00,27.41,27.53,27.36,27.52,83200.0,22.7297,22.8292,22.6883,22.821,83200.0
2010-01-15 10:50:00,27.52,27.77,27.47,27.72,148200.0,22.821,23.0283,22.7795,22.9868,148200.0
2010-01-15 11:00:00,27.72,27.73,27.46,27.48,42300.0,22.9868,22.9951,22.7712,22.7878,42300.0
2010-01-15 11:10:00,27.48,27.55,27.46,27.48,61500.0,22.7878,22.8458,22.7712,22.7878,61500.0
2010-01-15 11:20:00,27.48,27.53,27.43,27.43,23800.0,22.7878,22.8292,22.7463,22.7463,23800.0
2010-01-15 11:30:00,27.43,27.48,27.43,27.46,17600.0,22.7463,22.7878,22.7463,22.7712,17600.0
2010-01-15 11:40:00,27.46,27.47,27.44,27.46,18600.0,22.7712,22.7795,22.7546,22.7712,18600.0
2010-01-15 11:50:00,27.47,27.54,27.45,27.53,29600.0,22.7795,22.8375,22.7629,22.8292,29600.0
2010-01-15 12:00:00,27.53,27.54,27.47,27.48,22600.0,22.8292,22.8375,22.7795,22.7878,22600.0
2010-01-15 12:10:00,27.48,27.51,27.45,27.46,22100.0,22.7878,22.8127,22.7629,22.7712,22100.0
2010-01-15 12:20:00,27.47,27.49,27.42,27.43,35800.0,22.7795,22.7961,22.738,22.7463,35800.0
2010-01-15 12:30:00,27.44,27.44,27.35,27.41,52600.0,22.7546,22.7546,22.68,22.7297,52600.0
2010-01-15 12:40:00,27.41,27.43,27.38,27.4,17400.0,22.7297,22.7463,22.7049,22.7214,17400.0
2010-01-15 12:50:00,27.4,27.41,27.39,27.41,25300.0,22.7214,22.7297,22.7131,22.7297,25300.0
2010-01-15 13:00:00,27.41,27.45,27.39,27.43,37800.0,22.7297,22.7629,22.7131,22.7463,37800.0
2010-01-15 13:10:00,27.42,27.47,27.42,27.46,19100.0,22.738,22.7795,22.738,22.7712,19100.0
2010-01-15 13:20:00,27.45,27.45,27.36,27.38,36200.0,22.7629,22.7629,22.6883,22.7049,36200.0
2010-01-15 13:30:00,27.37,27.38,27.33,27.33,25900.0,22.6966,22.7049,22.6634,22.6634,25900.0
2010-01-15 13:40:00,27.33,27.38,27.33,27.37,31400.0,22.6634,22.7049,22.6634,22.6966,31400.0
2010-01-15 13:50:00,27.38,27.43,27.36,27.39,28700.0,22.7049,22.7463,22.6883,22.7131,28700.0
2010-01-15 14:00:00,27.4,27.4,27.35,27.35,11400.0,22.7214,22.7214,22.68,22.68,11400.0
2010-01-15 14:10:00,27.35,27.36,27.29,27.29,27200.0,22.68,22.6883,22.6302,22.6302,27200.0
2010-01-15 14:20:00,27.29,27.3,27.27,27.28,21100.0,22.6302,22.6385,22.6136,22.6219,21100.0
2010-01-15 14:30:00,27.29,27.31,27.27,27.28,23400.0,22.6302,22.6468,22.6136,22.6219,23400.0
2010-01-15 14:40:00,27.27,27.28,27.24,27.26,41100.0,22.6136,22.6219,22.5888,22.6053,41100.0
2010-01-15 14:50:00,27.26,27.29,27.25,27.26,24400.0,22.6053,22.6302,22.5971,22.6053,24400.0
2010-01-15 15:00:00,27.25,27.28,27.25,27.27,27300.0,22.5971,22.6219,22.5971,22.6136,27300.0
2010-01-15 15:10:00,27.28,27.38,27.26,27.38,59000.0,22.6219,22.7049,22.6053,22.7049,59000.0
2010-01-15 15:20:00,27.37,27.41,27.33,27.4,51100.0,22.6966,22.7297,22.6634,22.7214,51100.0
2010-01-15 15:30:00,27.39,27.48,27.38,27.43,104600.0,22.7131,22.7878,22.7049,22.7463,104600.0
2010-01-15 15:40:00,27.42,27.46,27.34,27.43,147200.0,22.738,22.7712,22.6717,22.7463,147200.0
2010-01-15 15:50:00,27.43,27.5,27.41,27.43,384800.0,22.7463,22.8044,22.7297,22.7463,384800.0
2010-01-19 09:30:00,27.56,27.59,27.29,27.37,32400.0,22.8541,22.879,22.6302,22.6966,32400.0
2010-01-19 09:40:00,27.38,27.7,27.38,27.62,36500.0,22.7049,22.9702,22.7049,22.9039,36500.0
2010-01-19 09:50:00,27.62,27.68,27.59,27.59,30900.0,22.9039,22.9536,22.879,22.879,30900.0
2010-01-19 10:00:00,27.61,27.62,27.55,27.57,32800.0,22.8956,22.9039,22.8458,22.8624,32800.0
2010-01-19 10:10:00,27.57,27.61,27.55,27.57,22000.0,22.8624,22.8956,22.8458,22.8624,22000.0
2010-01-19 10:20:00,27.58,27.58,27.5,27.53,25500.0,22.8707,22.8707,22.8044,22.8292,25500.0
2010-01-19 10:30:00,27.54,27.6,27.53,27.56,25000.0,22.8375,22.8873,22.8292,22.8541,25000.0
2010-01-19 10:40:00,27.57,27.67,27.56,27.6,29800.0,22.8624,22.9453,22.8541,22.8873,29800.0
2010-01-19 10:50:00,27.61,27.63,27.52,27.53,24300.0,22.8956,22.9122,22.821,22.8292,24300.0
2010-01-19 11:00:00,27.53,27.58,27.47,27.58,17300.0,22.8292,22.8707,22.7795,22.8707,17300.0
2010-01-19 11:10:00,27.58,27.61,27.5,27.5,18100.0,22.8707,22.8956,22.8044,22.8044,18100.0
2010-01-19 11:20:00,27.51,27.51,27.42,27.45,43500.0,22.8127,22.8127,22.738,22.7629,43500.0
2010-01-19 11:30:00,27.45,27.49,27.43,27.43,20200.0,22.7629,22.7961,22.7463,22.7463,20200.0
2010-01-19 11:40:00,27.43,27.45,27.4,27.41,21700.0,22.7463,22.7629,22.7214,22.7297,21700.0
2010-01-19 11:50:00,27.41,27.42,27.39,27.39,19100.0,22.7297,22.738,22.7131,22.7131,19100.0
2010-01-19 12:00:00,27.4,27.45,27.4,27.42,15500.0,22.7214,22.7629,22.7214,22.738,15500.0
2010-01-19 12:10:00,27.41,27.47,27.41,27.47,11600.0,22.7297,22.7795,22.7297,22.7795,11600.0
2010-01-19 12:20:00,27.47,27.49,27.45,27.47,12100.0,22.7795,22.7961,22.7629,22.7795,12100.0
2010-01-19 12:30:00,27.47,27.47,27.43,27.43,13600.0,22.7795,22.7795,22.7463,22.7463,13600.0
2010-01-19 12:40:00,27.43,27.43,27.4,27.42,27100.0,22.7463,22.7463,22.7214,22.738,27100.0
2010-01-19 12:50:00,27.41,27.43,27.4,27.4,19400.0,22.7297,22.7463,22.7214,22.7214,19400.0
2010-01-19 13:00:00,27.4,27.49,27.39,27.44,29400.0,22.7214,22.7961,22.7131,22.7546,29400.0
2010-01-19 13:10:00,27.44,27.44,27.39,27.39,25300.0,22.7546,22.7546,22.7131,22.7131,25300.0
2010-01-19 13:20:00,27.4,27.46,27.39,27.46,31700.0,22.7214,22.7712,22.7131,22.7712,31700.0
2010-01-19 13:30:00,27.46,27.5,27.45,27.5,32000.0,22.7712,22.8044,22.7629,22.8044,32000.0
2010-01-19 13:40:00,27.5,27.56,27.46,27.46,42400.0,22.8044,22.8541,22.7712,22.7712,42400.0
2010-01-19 13:50:00,27.46,27.51,27.45,27.5,23100.0,22.7712,22.8127,22.7629,22.8044,23100.0
2010-01-19 14:00:00,27.5,27.53,27.5,27.53,29900.0,22.8044,22.8292,22.8044,22.8292,29900.0
2010-01-19 14:10:00,27.52,27.56,27.52,27.52,31100.0,22.821,22.8541,22.821,22.821,31100.0
2010-01-19 14:20:00,27.52,27.53,27.51,27.51,40400.0,22.821,22.8292,22.8127,22.8127,40400.0
2010-01-19 14:30:00,27.52,27.52,27.49,27.5,43100.0,22.821,22.821,22.7961,22.8044,43100.0
2010-01-19 14:40:00,27.49,27.51,27.48,27.5,35200.0,22.7961,22.8127,22.7878,22.8044,35200.0
2010-01-19 14:50:00,27.51,27.52,27.46,27.51,78600.0,22.8127,22.821,22.7712,22.8127,78600.0
2010-01-19 15:00:00,27.52,27.55,27.47,27.48,55100.0,22.821,22.8458,22.7795,22.7878,55100.0
2010-01-19 15:10:00,27.49,27.53,27.49,27.5,50300.0,22.7961,22.8292,22.7961,22.8044,50300.0
2010-01-19 15:20:00,27.49,27.63,27.49,27.63,85100.0,22.7961,22.9122,22.7961,22.9122,85100.0
2010-01-19 15:30:00,27.63,27.63,27.56,27.62,83700.0,22.9122,22.9122,22.8541,22.9039,83700.0
2010-01-19 15:40:00,27.62,27.67,27.59,27.66,114200.0,22.9039,22.9453,22.879,22.937,114200.0
2010-01-19 15:50:00,27.67,27.76,27.66,27.72,260600.0,22.9453,23.02,22.937,22.9868,260600.0
2010-01-20 09:30:00,27.58,27.8,27.4,27.49,52000.0,22.8707,23.0531,22.7214,22.7961,52000.0
2010-01-20 09:40:00,27.48,27.6,27.39,27.52,35400.0,22.7878,22.8873,22.7131,22.821,35400.0
2010-01-20 09:50:00,27.53,27.69,27.53,27.64,64700.0,22.8292,22.9619,22.8292,22.9205,64700.0
2010-01-20 10:00:00,27.64,27.67,27.48,27.5,42100.0,22.9205,22.9453,22.7878,22.8044,42100.0
2010-01-20 10:10:00,27.56,27.62,27.54,27.57,38600.0,22.8541,22.9039,22.8375,22.8624,38600.0
2010-01-20 10:20:00,27.57,27.72,27.55,27.68,60800.0,22.8624,22.9868,22.8458,22.9536,60800.0
2010-01-20 10:30:00,27.67,27.71,27.63,27.69,40400.0,22.9453,22.9785,22.9122,22.9619,40400.0
2010-01-20 10:40:00,27.68,27.69,27.59,27.63,35900.0,22.9536,22.9619,22.879,22.9122,35900.0
2010-01-20 10:50:00,27.64,27.68,27.59,27.64,29500.0,22.9205,22.9536,22.879,22.9205,29500.0
2010-01-20 11:00:00,27.64,27.69,27.55,27.56,56100.0,22.9205,22.9619,22.8458,22.8541,56100.0
2010-01-20 11:10:00,27.56,27.64,27.55,27.64,147300.0,22.8541,22.9205,22.8458,22.9205,147300.0
2010-01-20 11:20:00,27.63,27.67,27.63,27.67,62500.0,22.9122,22.9453,22.9122,22.9453,62500.0
2010-01-20 11:30:00,27.67,27.75,27.67,27.73,76900.0,22.9453,23.0117,22.9453,22.9951,76900.0
2010-01-20 11:40:00,27.73,27.77,27.71,27.75,82200.0,22.9951,23.0283,22.9785,23.0117,82200.0
2010-01-20 11:50:00,27.75,27.75,27.7,27.71,37500.0,23.0117,23.0117,22.9702,22.9785,37500.0
2010-01-20 12:00:00,27.71,27.76,27.65,27.66,66400.0,22.9785,23.02,22.9288,22.937,66400.0
2010-01-20 12:10:00,27.65,27.69,27.65,27.65,40300.0,22.9288,22.9619,22.9288,22.9288,40300.0
2010-01-20 12:20:00,27.65,27.7,27.61,27.68,41800.0,22.9288,22.9702,22.8956,22.9536,41800.0
2010-01-20 12:30:00,27.68,27.72,27.65,27.67,31100.0,22.9536,22.9868,22.9288,22.9453,31100.0
2010-01-20 12:40:00,27.66,27.67,27.59,27.65,51000.0,22.937,22.9453,22.879,22.9288,51000.0
2010-01-20 12:50:00,27.65,27.66,27.58,27.6,37400.0,22.9288,22.937,22.8707,22.8873,37400.0
2010-01-20 13:00:00,27.6,27.66,27.58,27.6,53300.0,22.8873,22.937,22.8707,22.8873,53300.0
2010-01-20 13:10:00,27.61,27.64,27.57,27.64,55300.0,22.8956,22.9205,22.8624,22.9205,55300.0
2010-01-20 13:20:00,27.64,27.65,27.59,27.65,54700.0,22.9205,22.9288,22.879,22.9288,54700.0
2010-01-20 13:30:00,27.64,27.71,27.62,27.67,40900.0,22.9205,22.9785,22.9039,22.9453,40900.0
2010-01-20 13:40:00,27.67,27.67,27.6,27.6,40100.0,22.9453,22.9453,22.8873,22.8873,40100.0
2010-01-20 13:50:00,27.6,27.68,27.57,27.65,141100.0,22.8873,22.9536,22.8624,22.9288,141100.0
2010-01-20 14:00:00,27.65,27.97,27.64,27.91,175400.0,22.9288,23.1941,22.9205,23.1444,175400.0
2010-01-20 14:10:00,27.92,27.92,27.76,27.78,47800.0,23.1527,23.1527,23.02,23.0366,47800.0
2010-01-20 14:20:00,27.78,27.8,27.75,27.79,34100.0,23.0366,23.0531,23.0117,23.0448,34100.0
2010-01-20 14:30:00,27.78,27.8,27.74,27.77,25000.0,23.0366,23.0531,23.0034,23.0283,25000.0
2010-01-20 14:40:00,27.76,27.77,27.72,27.75,29300.0,23.02,23.0283,22.9868,23.0117,29300.0
2010-01-20 14:50:00,27.75,27.75,27.66,27.67,25000.0,23.0117,23.0117,22.937,22.9453,25000.0
2010-01-20 15:00:00,27.66,27.74,27.62,27.62,39800.0,22.937,23.0034,22.9039,22.9039,39800.0
2010-01-20 15:10:00,27.63,27.71,27.62,27.65,23700.0,22.9122,22.9785,22.9039,22.9288,23700.0
2010-01-20 15:20:00,27.65,27.68,27.64,27.67,58800.0,22.9288,22.9536,22.9205,22.9453,58800.0
2010-01-20 15:30:00,27.67,27.67,27.6,27.6,38800.0,22.9453,22.9453,22.8873,22.8873,38800.0
2010-01-20 15:40:00,27.6,27.64,27.6,27.63,85900.0,22.8873,22.9205,22.8873,22.9122,85900.0
2010-01-20 15:50:00,27.63,27.68,27.61,27.64,132700.0,22.9122,22.9536,22.8956,22.9205,132700.0
2010-01-21 09:30:00,27.77,27.95,27.66,27.85,55900.0,23.0283,23.1775,22.937,23.0946,55900.0
2010-01-21 09:40:00,27.85,27.95,27.81,27.91,78100.0,23.0946,23.1775,23.0614,23.1444,78100.0
2010-01-21 09:50:00,27.91,27.92,27.78,27.82,46900.0,23.1444,23.1527,23.0366,23.0697,46900.0
2010-01-21 10:00:00,27.83,27.93,27.8,27.84,51800.0,23.078,23.1609,23.0531,23.0863,51800.0
2010-01-21 10:10:00,27.84,27.92,27.82,27.88,54700.0,23.0863,23.1527,23.0697,23.1195,54700.0
2010-01-21 10:20:00,27.89,27.9,27.67,27.67,96400.0,23.1278,23.1361,22.9453,22.9453,96400.0
2010-01-21 10:30:00,27.66,27.83,27.65,27.74,249800.0,22.937,23.078,22.9288,23.0034,249800.0
2010-01-21 10:40:00,27.75,27.8,27.73,27.8,49400.0,23.0117,23.0531,22.9951,23.0531,49400.0
2010-01-21 10:50:00,27.8,27.83,27.75,27.79,37600.0,23.0531,23.078,23.0117,23.0448,37600.0
2010-01-21 11:00:00,27.8,27.85,27.73,27.73,69700.0,23.0531,23.0946,22.9951,22.9951,69700.0
2010-01-21 11:10:00,27.76,27.83,27.74,27.82,36000.0,23.02,23.078,23.0034,23.0697,36000.0
2010-01-21 11:20:00,27.8,27.81,27.74,27.78,19900.0,23.0531,23.0614,23.0034,23.0366,19900.0
2010-01-21 11:30:00,27.78,27.78,27.71,27.76,86100.0,23.0366,23.0366,22.9785,23.02,86100.0
2010-01-21 11:40:00,27.76,27.79,27.66,27.67,177100.0,23.02,23.0448,22.937,22.9453,177100.0
2010-01-21 11:50:00,27.67,27.8,27.67,27.68,120300.0,22.9453,23.0531,22.9453,22.9536,120300.0
2010-01-21 12:00:00,27.69,27.79,27.68,27.71,27500.0,22.9619,23.0448,22.9536,22.9785,27500.0
2010-01-21 12:10:00,27.72,27.77,27.67,27.67,29700.0,22.9868,23.0283,22.9453,22.9453,29700.0
2010-01-21 12:20:00,27.67,27.68,27.53,27.53,39100.0,22.9453,22.9536,22.8292,22.8292,39100.0
2010-01-21 12:30:00,27.53,27.58,27.52,27.55,53400.0,22.8292,22.8707,22.821,22.8458,53400.0
2010-01-21 12:40:00,27.55,27.55,27.42,27.43,35700.0,22.8458,22.8458,22.738,22.7463,35700.0
2010-01-21 12:50:00,27.43,27.5,27.4,27.42,38300.0,22.7463,22.8044,22.7214,22.738,38300.0
2010-01-21 13:00:00,27.41,27.43,27.33,27.34,48700.0,22.7297,22.7463,22.6634,22.6717,48700.0
2010-01-21 13:10:00,27.34,27.41,27.34,27.39,37800.0,22.6717,22.7297,22.6717,22.7131,37800.0
2010-01-21 13:20:00,27.39,27.44,27.37,27.38,23700.0,22.7131,22.7546,22.6966,22.7049,23700.0
2010-01-21 13:30:00,27.39,27.49,27.38,27.45,41900.0,22.7131,22.7961,22.7049,22.7629,41900.0
2010-01-21 13:40:00,27.44,27.45,27.37,27.41,18700.0,22.7546,22.7629,22.6966,22.7297,18700.0
2010-01-21 13:50:00,27.41,27.41,27.37,27.41,29100.0,22.7297,22.7297,22.6966,22.7297,29100.0
2010-01-21 14:00:00,27.41,27.45,27.4,27.41,29800.0,22.7297,22.7629,22.7214,22.7297,29800.0
2010-01-21 14:10:00,27.41,27.44,27.41,27.43,32500.0,22.7297,22.7546,22.7297,22.7463,32500.0
2010-01-21 14:20:00,27.44,27.62,27.43,27.6,53500.0,22.7546,22.9039,22.7463,22.8873,53500.0
2010-01-21 14:30:00,27.6,27.67,27.51,27.54,62300.0,22.8873,22.9453,22.8127,22.8375,62300.0
2010-01-21 14:40:00,27.54,27.57,27.48,27.51,43500.0,22.8375,22.8624,22.7878,22.8127,43500.0
2010-01-21 14:50:00,27.52,27.53,27.47,27.5,43200.0,22.821,22.8292,22.7795,22.8044,43200.0
2010-01-21 15:00:00,27.5,27.5,27.4,27.46,62600.0,22.8044,22.8044,22.7214,22.7712,62600.0
2010-01-21 15:10:00,27.46,27.46,27.39,27.42,48400.0,22.7712,22.7712,22.7131,22.738,48400.0
2010-01-21 15:20:00,27.42,27.48,27.38,27.42,82300.0,22.738,22.7878,22.7049,22.738,82300.0
2010-01-21 15:30:00,27.41,27.51,27.34,27.35,77000.0,22.7297,22.8127,22.6717,22.68,77000.0
2010-01-21 15:40:00,27.35,27.44,27.34,27.41,84900.0,22.68,22.7546,22.6717,22.7297,84900.0
2010-01-21 15:50:00,27.41,27.42,27.32,27.32,146100.0,22.7297,22.738,22.6551,22.6551,146100.0
2010-01-22 09:30:00,27.24,27.78,27.12,27.77,100100.0,22.5888,23.0366,22.4893,23.0283,100100.0
2010-01-22 09:40:00,27.77,27.77,27.35,27.42,64700.0,23.0283,23.0283,22.68,22.738,64700.0
2010-01-22 09:50:00,27.41,27.47,27.31,27.37,33300.0,22.7297,22.7795,22.6468,22.6966,33300.0
2010-01-22 10:00:00,27.35,27.58,27.33,27.49,136100.0,22.68,22.8707,22.6634,22.7961,136100.0
2010-01-22 10:10:00,27.49,27.56,27.31,27.31,96500.0,22.7961,22.8541,22.6468,22.6468,96500.0
2010-01-22 10:20:00,27.32,27.57,27.28,27.57,51400.0,22.6551,22.8624,22.6219,22.8624,51400.0
2010-01-22 10:30:00,27.57,27.61,27.42,27.44,42500.0,22.8624,22.8956,22.738,22.7546,42500.0
2010-01-22 10:40:00,27.46,27.62,27.45,27.49,93600.0,22.7712,22.9039,22.7629,22.7961,93600.0
2010-01-22 10:50:00,27.52,27.61,27.48,27.6,38000.0,22.821,22.8956,22.7878,22.8873,38000.0
2010-01-22 11:00:00,27.6,27.66,27.52,27.55,74000.0,22.8873,22.937,22.821,22.8458,74000.0
2010-01-22 11:10:00,27.54,27.56,27.46,27.49,63700.0,22.8375,22.8541,22.7712,22.7961,63700.0
2010-01-22 11:20:00,27.5,27.6,27.49,27.53,56300.0,22.8044,22.8873,22.7961,22.8292,56300.0
2010-01-22 11:30:00,27.53,27.56,27.46,27.46,48500.0,22.8292,22.8541,22.7712,22.7712,48500.0
2010-01-22 11:40:00,27.47,27.58,27.46,27.51,73000.0,22.7795,22.8707,22.7712,22.8127,73000.0
2010-01-22 11:50:00,27.52,27.52,27.32,27.35,88600.0,22.821,22.821,22.6551,22.68,88600.0
2010-01-22 12:00:00,27.35,27.4,27.3,27.4,86600.0,22.68,22.7214,22.6385,22.7214,86600.0
2010-01-22 12:10:00,27.4,27.46,27.32,27.45,172200.0,22.7214,22.7712,22.6551,22.7629,172200.0
2010-01-22 12:20:00,27.45,27.52,27.44,27.51,56200.0,22.7629,22.821,22.7546,22.8127,56200.0
2010-01-22 12:30:00,27.51,27.51,27.45,27.45,53900.0,22.8127,22.8127,22.7629,22.7629,53900.0
2010-01-22 12:40:00,27.44,27.45,27.39,27.44,40600.0,22.7546,22.7629,22.7131,22.7546,40600.0
2010-01-22 12:50:00,27.44,27.5,27.43,27.45,73000.0,22.7546,22.8044,22.7463,22.7629,73000.0
2010-01-22 13:00:00,27.45,27.49,27.42,27.44,65800.0,22.7629,22.7961,22.738,22.7546,65800.0
2010-01-22 13:10:00,27.44,27.49,27.44,27.48,16200.0,22.7546,22.7961,22.7546,22.7878,16200.0
2010-01-22 13:20:00,27.47,27.5,27.42,27.45,27300.0,22.7795,22.8044,22.738,22.7629,27300.0
2010-01-22 13:30:00,27.46,27.5,27.43,27.45,48000.0,22.7712,22.8044,22.7463,22.7629,48000.0
2010-01-22 13:40:00,27.45,27.48,27.34,27.4,138500.0,22.7629,22.7878,22.6717,22.7214,138500.0
2010-01-22 13:50:00,27.41,27.44,27.37,27.41,76400.0,22.7297,22.7546,22.6966,22.7297,76400.0
2010-01-22 14:00:00,27.4,27.43,27.25,27.3,87800.0,22.7214,22.7463,22.5971,22.6385,87800.0
2010-01-22 14:10:00,27.29,27.3,27.25,27.29,89200.0,22.6302,22.6385,22.5971,22.6302,89200.0
2010-01-22 14:20:00,27.28,27.28,27.09,27.23,104900.0,22.6219,22.6219,22.4644,22.5805,104900.0
2010-01-22 14:30:00,27.24,27.28,27.23,27.26,106100.0,22.5888,22.6219,22.5805,22.6053,106100.0
2010-01-22 14:40:00,27.25,27.26,27.2,27.24,83100.0,22.5971,22.6053,22.5556,22.5888,83100.0
2010-01-22 14:50:00,27.23,27.24,27.14,27.15,75100.0,22.5805,22.5888,22.5058,22.5141,75100.0
2010-01-22 15:00:00,27.15,27.24,27.11,27.13,96900.0,22.5141,22.5888,22.481,22.4975,96900.0
2010-01-22 15:10:00,27.14,27.17,27.07,27.1,102900.0,22.5058,22.5307,22.4478,22.4727,102900.0
2010-01-22 15:20:00,27.1,27.12,27.05,27.1,68900.0,22.4727,22.4893,22.4312,22.4727,68900.0
2010-01-22 15:30:00,27.1,27.12,27.01,27.01,141800.0,22.4727,22.4893,22.398,22.398,141800.0
2010-01-22 15:40:00,27.02,27.06,26.91,26.94,182000.0,22.4063,22.4395,22.3151,22.34,182000.0
2010-01-22 15:50:00,26.94,27.04,26.92,26.98,236300.0,22.34,22.4229,22.3234,22.3732,236300.0
2010-01-25 09:30:00,27.08,27.26,27.0,27.08,134100.0,22.4561,22.6053,22.3897,22.4561,134100.0
2010-01-25 09:40:00,27.07,27.16,27.04,27.11,47400.0,22.4478,22.5224,22.4229,22.481,47400.0
2010-01-25 09:50:00,27.1,27.17,27.06,27.11,85200.0,22.4727,22.5307,22.4395,22.481,85200.0
2010-01-25 10:00:00,27.09,27.29,27.01,27.13,126500.0,22.4644,22.6302,22.398,22.4975,126500.0
2010-01-25 10:10:00,27.15,27.17,27.03,27.05,109500.0,22.5141,22.5307,22.4146,22.4312,109500.0
2010-01-25 10:20:00,27.05,27.06,26.89,26.91,65400.0,22.4312,22.4395,22.2985,22.3151,65400.0
2010-01-25 10:30:00,26.9,26.92,26.75,26.78,94600.0,22.3068,22.3234,22.1824,22.2073,94600.0
2010-01-25 10:40:00,26.78,26.89,26.77,26.78,71700.0,22.2073,22.2985,22.199,22.2073,71700.0
2010-01-25 10:50:00,26.77,26.78,26.55,26.58,250400.0,22.199,22.2073,22.0166,22.0415,250400.0
2010-01-25 11:00:00,26.6,26.63,26.5,26.56,64400.0,22.058,22.0829,21.9751,22.0249,64400.0
2010-01-25 11:10:00,26.56,26.66,26.55,26.58,60600.0,22.0249,22.1078,22.0166,22.0415,60600.0
2010-01-25 11:20:00,26.58,26.6,26.51,26.51,46600.0,22.0415,22.058,21.9834,21.9834,46600.0
2010-01-25 11:30:00,26.52,26.61,26.48,26.55,63700.0,21.9917,22.0663,21.9585,22.0166,63700.0
2010-01-25 11:40:00,26.56,26.57,26.47,26.48,47600.0,22.0249,22.0332,21.9502,21.9585,47600.0
2010-01-25 11:50:00,26.48,26.55,26.48,26.52,41500.0,21.9585,22.0166,21.9585,21.9917,41500.0
2010-01-25 12:00:00,26.51,26.64,26.51,26.56,57300.0,21.9834,22.0912,21.9834,22.0249,57300.0
2010-01-25 12:10:00,26.55,26.59,26.52,26.52,54300.0,22.0166,22.0497,21.9917,21.9917,54300.0
2010-01-25 12:20:00,26.52,26.56,26.5,26.52,39500.0,21.9917,22.0249,21.9751,21.9917,39500.0
2010-01-25 12:30:00,26.52,26.52,26.5,26.51,37400.0,21.9917,21.9917,21.9751,21.9834,37400.0
2010-01-25 12:40:00,26.5,26.51,26.47,26.48,111100.0,21.9751,21.9834,21.9502,21.9585,111100.0
2010-01-25 12:50:00,26.48,26.48,26.4,26.4,102400.0,21.9585,21.9585,21.8922,21.8922,102400.0
2010-01-25 13:00:00,26.41,26.46,26.39,26.42,100500.0,21.9005,21.9419,21.8839,21.9088,100500.0
2010-01-25 13:10:00,26.43,26.51,26.41,26.49,74100.0,21.9171,21.9834,21.9005,21.9668,74100.0
2010-01-25 13:20:00,26.5,26.52,26.43,26.44,73100.0,21.9751,21.9917,21.9171,21.9254,73100.0
2010-01-25 13:30:00,26.45,26.45,26.36,26.39,81900.0,21.9337,21.9337,21.859,21.8839,81900.0
2010-01-25 13:40:00,26.4,26.42,26.38,26.4,75100.0,21.8922,21.9088,21.8756,21.8922,75100.0
2010-01-25 13:50:00,26.4,26.47,26.39,26.43,100900.0,21.8922,21.9502,21.8839,21.9171,100900.0
2010-01-25 14:00:00,26.42,26.48,26.42,26.43,128400.0,21.9088,21.9585,21.9088,21.9171,128400.0
2010-01-25 14:10:00,26.44,26.44,26.38,26.39,68300.0,21.9254,21.9254,21.8756,21.8839,68300.0
2010-01-25 14:20:00,26.39,26.4,26.38,26.39,59200.0,21.8839,21.8922,21.8756,21.8839,59200.0
2010-01-25 14:30:00,26.39,26.42,26.38,26.41,66700.0,21.8839,21.9088,21.8756,21.9005,66700.0
2010-01-25 14:40:00,26.41,26.48,26.41,26.47,60600.0,21.9005,21.9585,21.9005,21.9502,60600.0
2010-01-25 14:50:00,26.48,26.48,26.42,26.44,84800.0,21.9585,21.9585,21.9088,21.9254,84800.0
2010-01-25 15:00:00,26.43,26.47,26.42,26.45,58100.0,21.9171,21.9502,21.9088,21.9337,58100.0
2010-01-25 15:10:00,26.45,26.48,26.42,26.43,67000.0,21.9337,21.9585,21.9088,21.9171,67000.0
2010-01-25 15:20:00,26.43,26.44,26.38,26.41,102600.0,21.9171,21.9254,21.8756,21.9005,102600.0
2010-01-25 15:30:00,26.41,26.44,26.4,26.43,110300.0,21.9005,21.9254,21.8922,21.9171,110300.0
2010-01-25 15:40:00,26.43,26.43,26.35,26.37,146300.0,21.9171,21.9171,21.8507,21.8673,146300.0
2010-01-25 15:50:00,26.37,26.4,26.28,26.34,241200.0,21.8673,21.8922,21.7927,21.8424,241200.0
2010-01-26 09:30:00,26.21,26.56,26.2,26.45,94700.0,21.7346,22.0249,21.7263,21.9337,94700.0
2010-01-26 09:40:00,26.5,26.5,26.35,26.38,56000.0,21.9751,21.9751,21.8507,21.8756,56000.0
2010-01-26 09:50:00,26.38,26.47,26.31,26.45,62800.0,21.8756,21.9502,21.8176,21.9337,62800.0
2010-01-26 10:00:00,26.45,26.58,26.4,26.4,116300.0,21.9337,22.0415,21.8922,21.8922,116300.0
2010-01-26 10:10:00,26.41,26.45,26.35,26.35,85700.0,21.9005,21.9337,21.8507,21.8507,85700.0
2010-01-26 10:20:00,26.37,26.41,26.33,26.4,67800.0,21.8673,21.9005,21.8341,21.8922,67800.0
2010-01-26 10:30:00,26.41,26.42,26.37,26.39,107900.0,21.9005,21.9088,21.8673,21.8839,107900.0
2010-01-26 10:40:00,26.39,26.41,26.32,26.34,157400.0,21.8839,21.9005,21.8259,21.8424,157400.0
2010-01-26 10:50:00,26.34,26.45,26.34,26.45,90800.0,21.8424,21.9337,21.8424,21.9337,90800.0
2010-01-26 11:00:00,26.45,26.49,26.36,26.48,115500.0,21.9337,21.9668,21.859,21.9585,115500.0
2010-01-26 11:10:00,26.48,26.48,26.41,26.42,32800.0,21.9585,21.9585,21.9005,21.9088,32800.0
2010-01-26 11:20:00,26.42,26.48,26.41,26.45,106100.0,21.9088,21.9585,21.9005,21.9337,106100.0
2010-01-26 11:30:00,26.45,26.51,26.44,26.5,124700.0,21.9337,21.9834,21.9254,21.9751,124700.0
2010-01-26 11:40:00,26.5,26.56,26.45,26.48,57900.0,21.9751,22.0249,21.9337,21.9585,57900.0
2010-01-26 11:50:00,26.48,26.56,26.48,26.5,98600.0,21.9585,22.0249,21.9585,21.9751,98600.0
2010-01-26 12:00:00,26.51,26.52,26.49,26.51,62700.0,21.9834,21.9917,21.9668,21.9834,62700.0
2010-01-26 12:10:00,26.51,26.53,26.5,26.52,52500.0,21.9834,22.0,21.9751,21.9917,52500.0
2010-01-26 12:20:00,26.52,26.59,26.52,26.59,67400.0,21.9917,22.0497,21.9917,22.0497,67400.0
2010-01-26 12:30:00,26.58,26.63,26.58,26.6,44900.0,22.0415,22.0829,22.0415,22.058,44900.0
2010-01-26 12:40:00,26.6,26.64,26.59,26.59,69200.0,22.058,22.0912,22.0497,22.0497,69200.0
2010-01-26 12:50:00,26.6,26.63,26.59,26.6,37900.0,22.058,22.0829,22.0497,22.058,37900.0
2010-01-26 13:00:00,26.6,26.61,26.58,26.6,205000.0,22.058,22.0663,22.0415,22.058,205000.0
2010-01-26 13:10:00,26.61,26.69,26.6,26.6,79800.0,22.0663,22.1327,22.058,22.058,79800.0
2010-01-26 13:20:00,26.61,26.63,26.59,26.6,59200.0,22.0663,22.0829,22.0497,22.058,59200.0
2010-01-26 13:30:00,26.6,26.61,26.6,26.6,38200.0,22.058,22.0663,22.058,22.058,38200.0
2010-01-26 13:40:00,26.6,26.61,26.6,26.6,67000.0,22.058,22.0663,22.058,22.058,67000.0
2010-01-26 13:50:00,26.6,26.64,26.6,26.62,49400.0,22.058,22.0912,22.058,22.0746,49400.0
2010-01-26 14:00:00,26.62,26.62,26.6,26.6,46000.0,22.0746,22.0746,22.058,22.058,46000.0
2010-01-26 14:10:00,26.6,26.61,26.53,26.55,119400.0,22.058,22.0663,22.0,22.0166,119400.0
2010-01-26 14:20:00,26.55,26.61,26.54,26.6,160200.0,22.0166,22.0663,22.0083,22.058,160200.0
2010-01-26 14:30:00,26.6,26.63,26.57,26.58,100800.0,22.058,22.0829,22.0332,22.0415,100800.0
2010-01-26 14:40:00,26.58,26.65,26.58,26.61,64700.0,22.0415,22.0995,22.0415,22.0663,64700.0
2010-01-26 14:50:00,26.61,26.67,26.59,26.66,69000.0,22.0663,22.1161,22.0497,22.1078,69000.0
2010-01-26 15:00:00,26.66,26.67,26.59,26.59,59400.0,22.1078,22.1161,22.0497,22.0497,59400.0
2010-01-26 15:10:00,26.59,26.63,26.59,26.61,89600.0,22.0497,22.0829,22.0497,22.0663,89600.0
2010-01-26 15:20:00,26.62,26.64,26.59,26.6,97100.0,22.0746,22.0912,22.0497,22.058,97100.0
2010-01-26 15:30:00,26.6,26.65,26.5,26.54,193900.0,22.058,22.0995,21.9751,22.0083,193900.0
2010-01-26 15:40:00,26.54,26.64,26.51,26.62,352200.0,22.0083,22.0912,21.9834,22.0746,352200.0
2010-01-26 15:50:00,26.63,26.66,26.59,26.63,358700.0,22.0829,22.1078,22.0497,22.0829,358700.0
2010-01-27 09:30:00,27.3,29.03,27.16,28.77,605300.0,22.6385,24.0731,22.5224,23.8575,605300.0
2010-01-27 09:40:00,28.77,29.18,28.68,28.97,548200.0,23.8575,24.1975,23.7829,24.0234,548200.0
2010-01-27 09:50:00,28.95,29.07,28.75,28.84,493800.0,24.0068,24.1063,23.8409,23.9156,493800.0
2010-01-27 10:00:00,28.83,28.91,28.61,28.87,360200.0,23.9073,23.9736,23.7248,23.9404,360200.0
2010-01-27 10:10:00,28.88,28.88,28.41,28.61,254300.0,23.9487,23.9487,23.559,23.7248,254300.0
2010-01-27 10:20:00,28.61,28.74,28.59,28.62,138500.0,23.7248,23.8326,23.7082,23.7331,138500.0
2010-01-27 10:30:00,28.62,28.72,28.62,28.7,106100.0,23.7331,23.8161,23.7331,23.7995,106100.0
2010-01-27 10:40:00,28.69,28.71,28.47,28.52,230600.0,23.7912,23.8078,23.6087,23.6502,230600.0
2010-01-27 10:50:00,28.53,28.63,28.45,28.57,118400.0,23.6585,23.7414,23.5922,23.6917,118400.0
2010-01-27 11:00:00,28.56,28.57,28.42,28.56,210500.0,23.6834,23.6917,23.5673,23.6834,210500.0
2010-01-27 11:10:00,28.57,28.8,28.56,28.78,125300.0,23.6917,23.8824,23.6834,23.8658,125300.0
2010-01-27 11:20:00,28.79,28.79,28.54,28.69,102300.0,23.8741,23.8741,23.6668,23.7912,102300.0
2010-01-27 11:30:00,28.69,28.74,28.57,28.6,106100.0,23.7912,23.8326,23.6917,23.7165,106100.0
2010-01-27 11:40:00,28.6,28.62,28.55,28.6,52900.0,23.7165,23.7331,23.6751,23.7165,52900.0
2010-01-27 11:50:00,28.61,28.74,28.6,28.68,84300.0,23.7248,23.8326,23.7165,23.7829,84300.0
2010-01-27 12:00:00,28.7,28.7,28.61,28.64,38700.0,23.7995,23.7995,23.7248,23.7497,38700.0
2010-01-27 12:10:00,28.64,28.67,28.62,28.66,69900.0,23.7497,23.7746,23.7331,23.7663,69900.0
2010-01-27 12:20:00,28.66,28.7,28.63,28.63,73800.0,23.7663,23.7995,23.7414,23.7414,73800.0
2010-01-27 12:30:00,28.63,28.69,28.62,28.69,72900.0,23.7414,23.7912,23.7331,23.7912,72900.0
2010-01-27 12:40:00,28.69,28.73,28.63,28.68,144200.0,23.7912,23.8243,23.7414,23.7829,144200.0
2010-01-27 12:50:00,28.68,28.69,28.6,28.61,100800.0,23.7829,23.7912,23.7165,23.7248,100800.0
2010-01-27 13:00:00,28.61,28.62,28.6,28.61,54100.0,23.7248,23.7331,23.7165,23.7248,54100.0
2010-01-27 13:10:00,28.6,28.61,28.52,28.54,113100.0,23.7165,23.7248,23.6502,23.6668,113100.0
2010-01-27 13:20:00,28.55,28.59,28.53,28.56,75800.0,23.6751,23.7082,23.6585,23.6834,75800.0
2010-01-27 13:30:00,28.56,28.6,28.55,28.58,53300.0,23.6834,23.7165,23.6751,23.7,53300.0
2010-01-27 13:40:00,28.58,28.59,28.47,28.5,110300.0,23.7,23.7082,23.6087,23.6336,110300.0
2010-01-27 13:50:00,28.49,28.53,28.44,28.49,90300.0,23.6253,23.6585,23.5839,23.6253,90300.0
2010-01-27 14:00:00,28.49,28.49,28.35,28.42,81200.0,23.6253,23.6253,23.5092,23.5673,81200.0
2010-01-27 14:10:00,28.42,28.61,28.3,28.52,71700.0,23.5673,23.7248,23.4678,23.6502,71700.0
2010-01-27 14:20:00,28.52,28.62,28.37,28.42,72000.0,23.6502,23.7331,23.5258,23.5673,72000.0
2010-01-27 14:30:00,28.42,28.47,28.33,28.43,92900.0,23.5673,23.6087,23.4926,23.5756,92900.0
2010-01-27 14:40:00,28.43,28.71,28.43,28.64,150800.0,23.5756,23.8078,23.5756,23.7497,150800.0
2010-01-27 14:50:00,28.64,28.76,28.61,28.76,112200.0,23.7497,23.8492,23.7248,23.8492,112200.0
2010-01-27 15:00:00,28.76,28.77,28.59,28.64,96000.0,23.8492,23.8575,23.7082,23.7497,96000.0
2010-01-27 15:10:00,28.64,28.67,28.56,28.65,126000.0,23.7497,23.7746,23.6834,23.758,126000.0
2010-01-27 15:20:00,28.65,28.79,28.61,28.79,252900.0,23.758,23.8741,23.7248,23.8741,252900.0
2010-01-27 15:30:00,28.79,28.87,28.76,28.8,214700.0,23.8741,23.9404,23.8492,23.8824,214700.0
2010-01-27 15:40:00,28.8,28.82,28.68,28.69,298900.0,23.8824,23.899,23.7829,23.7912,298900.0
2010-01-27 15:50:00,28.69,28.85,28.69,28.82,351600.0,23.7912,23.9239,23.7912,23.899,351600.0
2010-01-28 09:30:00,29.01,29.01,28.59,28.6,93500.0,24.0565,24.0565,23.7082,23.7165,93500.0
2010-01-28 09:40:00,28.6,28.76,28.59,28.67,114300.0,23.7165,23.8492,23.7082,23.7746,114300.0
2010-01-28 09:50:00,28.67,28.73,28.64,28.69,91800.0,23.7746,23.8243,23.7497,23.7912,91800.0
2010-01-28 10:00:00,28.68,28.68,28.55,28.6,88500.0,23.7829,23.7829,23.6751,23.7165,88500.0
2010-01-28 10:10:00,28.6,28.62,28.43,28.47,86200.0,23.7165,23.7331,23.5756,23.6087,86200.0
2010-01-28 10:20:00,28.46,28.72,28.46,28.7,102600.0,23.6004,23.8161,23.6004,23.7995,102600.0
2010-01-28 10:30:00,28.69,28.72,28.67,28.7,70200.0,23.7912,23.8161,23.7746,23.7995,70200.0
2010-01-28 10:40:00,28.7,28.7,28.6,28.6,41000.0,23.7995,23.7995,23.7165,23.7165,41000.0
2010-01-28 10:50:00,28.61,28.67,28.54,28.6,35700.0,23.7248,23.7746,23.6668,23.7165,35700.0
2010-01-28 11:00:00,28.59,28.6,28.31,28.33,54500.0,23.7082,23.7165,23.4761,23.4926,54500.0
2010-01-28 11:10:00,28.33,28.41,28.26,28.27,71600.0,23.4926,23.559,23.4346,23.4429,71600.0
2010-01-28 11:20:00,28.26,28.35,28.26,28.32,92500.0,23.4346,23.5092,23.4346,23.4844,92500.0
2010-01-28 11:30:00,28.31,28.34,28.24,28.27,176800.0,23.4761,23.5009,23.418,23.4429,176800.0
2010-01-28 11:40:00,28.29,28.33,28.15,28.28,109700.0,23.4595,23.4926,23.3434,23.4512,109700.0
2010-01-28 11:50:00,28.28,28.45,28.27,28.45,115500.0,23.4512,23.5922,23.4429,23.5922,115500.0
2010-01-28 12:00:00,28.44,28.45,28.37,28.39,64600.0,23.5839,23.5922,23.5258,23.5424,64600.0
2010-01-28 12:10:00,28.39,28.42,28.36,28.36,83000.0,23.5424,23.5673,23.5175,23.5175,83000.0
2010-01-28 12:20:00,28.36,28.36,28.26,28.3,73300.0,23.5175,23.5175,23.4346,23.4678,73300.0
2010-01-28 12:30:00,28.31,28.42,28.29,28.41,64000.0,23.4761,23.5673,23.4595,23.559,64000.0
2010-01-28 12:40:00,28.41,28.5,28.38,28.5,80100.0,23.559,23.6336,23.5341,23.6336,80100.0
2010-01-28 12:50:00,28.49,28.53,28.47,28.53,59500.0,23.6253,23.6585,23.6087,23.6585,59500.0
2010-01-28 13:00:00,28.53,28.55,28.38,28.48,73400.0,23.6585,23.6751,23.5341,23.617,73400.0
2010-01-28 13:10:00,28.47,28.48,28.35,28.45,39500.0,23.6087,23.617,23.5092,23.5922,39500.0
2010-01-28 13:20:00,28.46,28.57,28.45,28.56,72100.0,23.6004,23.6917,23.5922,23.6834,72100.0
2010-01-28 13:30:00,28.56,28.62,28.5,28.57,75100.0,23.6834,23.7331,23.6336,23.6917,75100.0
2010-01-28 13:40:00,28.56,28.65,28.56,28.58,98600.0,23.6834,23.758,23.6834,23.7,98600.0
2010-01-28 13:50:00,28.59,28.6,28.42,28.44,102000.0,23.7082,23.7165,23.5673,23.5839,102000.0
2010-01-28 14:00:00,28.44,28.52,28.44,28.51,78200.0,23.5839,23.6502,23.5839,23.6419,78200.0
2010-01-28 14:10:00,28.51,28.51,28.4,28.46,61400.0,23.6419,23.6419,23.5507,23.6004,61400.0
2010-01-28 14:20:00,28.46,28.55,28.45,28.51,47700.0,23.6004,23.6751,23.5922,23.6419,47700.0
2010-01-28 14:30:00,28.51,28.51,28.39,28.43,60100.0,23.6419,23.6419,23.5424,23.5756,60100.0
2010-01-28 14:40:00,28.43,28.52,28.41,28.52,46200.0,23.5756,23.6502,23.559,23.6502,46200.0
2010-01-28 14:50:00,28.52,28.54,28.48,28.48,57600.0,23.6502,23.6668,23.617,23.617,57600.0
2010-01-28 15:00:00,28.47,28.6,28.45,28.54,110900.0,23.6087,23.7165,23.5922,23.6668,110900.0
2010-01-28 15:10:00,28.55,28.6,28.5,28.58,147600.0,23.6751,23.7165,23.6336,23.7,147600.0
2010-01-28 15:20:00,28.58,28.62,28.52,28.55,114000.0,23.7,23.7331,23.6502,23.6751,114000.0
2010-01-28 15:30:00,28.55,28.58,28.5,28.58,114300.0,23.6751,23.7,23.6336,23.7,114300.0
2010-01-28 15:40:00,28.58,28.58,28.36,28.39,322100.0,23.7,23.7,23.5175,23.5424,322100.0
2010-01-28 15:50:00,28.39,28.43,28.32,28.32,244800.0,23.5424,23.5756,23.4844,23.4844,244800.0
2010-01-29 09:30:00,28.44,28.47,28.27,28.3,43900.0,23.5839,23.6087,23.4429,23.4678,43900.0
2010-01-29 09:40:00,28.3,28.46,28.25,28.41,51300.0,23.4678,23.6004,23.4263,23.559,51300.0
2010-01-29 09:50:00,28.41,28.45,28.35,28.45,37800.0,23.559,23.5922,23.5092,23.5922,37800.0
2010-01-29 10:00:00,28.44,28.44,28.33,28.34,42900.0,23.5839,23.5839,23.4926,23.5009,42900.0
2010-01-29 10:10:00,28.36,28.55,28.35,28.54,49900.0,23.5175,23.6751,23.5092,23.6668,49900.0
2010-01-29 10:20:00,28.54,28.6,28.47,28.56,42700.0,23.6668,23.7165,23.6087,23.6834,42700.0
2010-01-29 10:30:00,28.56,28.56,28.5,28.52,29700.0,23.6834,23.6834,23.6336,23.6502,29700.0
2010-01-29 10:40:00,28.51,28.52,28.42,28.43,58800.0,23.6419,23.6502,23.5673,23.5756,58800.0
2010-01-29 10:50:00,28.43,28.48,28.34,28.48,59300.0,23.5756,23.617,23.5009,23.617,59300.0
2010-01-29 11:00:00,28.48,28.48,28.35,28.37,68500.0,23.617,23.617,23.5092,23.5258,68500.0
2010-01-29 11:10:00,28.39,28.39,28.33,28.35,51600.0,23.5424,23.5424,23.4926,23.5092,51600.0
2010-01-29 11:20:00,28.35,28.36,28.22,28.25,68300.0,23.5092,23.5175,23.4014,23.4263,68300.0
2010-01-29 11:30:00,28.25,28.3,28.22,28.25,69000.0,23.4263,23.4678,23.4014,23.4263,69000.0
2010-01-29 11:40:00,28.26,28.26,28.15,28.16,83700.0,23.4346,23.4346,23.3434,23.3517,83700.0
2010-01-29 11:50:00,28.16,28.18,28.08,28.08,68600.0,23.3517,23.3683,23.2853,23.2853,68600.0
2010-01-29 12:00:00,28.08,28.18,28.01,28.05,78900.0,23.2853,23.3683,23.2273,23.2605,78900.0
2010-01-29 12:10:00,28.04,28.09,27.97,28.09,124000.0,23.2522,23.2936,23.1941,23.2936,124000.0
2010-01-29 12:20:00,28.08,28.1,27.95,27.95,95400.0,23.2853,23.3019,23.1775,23.1775,95400.0
2010-01-29 12:30:00,27.95,27.95,27.84,27.9,92800.0,23.1775,23.1775,23.0863,23.1361,92800.0
2010-01-29 12:40:00,27.91,27.94,27.88,27.94,28200.0,23.1444,23.1692,23.1195,23.1692,28200.0
2010-01-29 12:50:00,27.94,28.02,27.94,28.02,46700.0,23.1692,23.2356,23.1692,23.2356,46700.0
2010-01-29 13:00:00,28.02,28.03,27.95,27.96,85000.0,23.2356,23.2439,23.1775,23.1858,85000.0
2010-01-29 13:10:00,27.96,28.01,27.94,27.98,72300.0,23.1858,23.2273,23.1692,23.2024,72300.0
2010-01-29 13:20:00,27.97,28.02,27.97,27.97,40000.0,23.1941,23.2356,23.1941,23.1941,40000.0
2010-01-29 13:30:00,27.98,27.98,27.92,27.92,85200.0,23.2024,23.2024,23.1527,23.1527,85200.0
2010-01-29 13:40:00,27.93,27.93,27.83,27.83,68300.0,23.1609,23.1609,23.078,23.078,68300.0
2010-01-29 13:50:00,27.84,27.89,27.83,27.89,69600.0,23.0863,23.1278,23.078,23.1278,69600.0
2010-01-29 14:00:00,27.9,27.93,27.86,27.88,59100.0,23.1361,23.1609,23.1029,23.1195,59100.0
2010-01-29 14:10:00,27.89,27.93,27.88,27.9,111000.0,23.1278,23.1609,23.1195,23.1361,111000.0
2010-01-29 14:20:00,27.9,27.9,27.8,27.87,83700.0,23.1361,23.1361,23.0531,23.1112,83700.0
2010-01-29 14:30:00,27.87,27.89,27.8,27.82,78900.0,23.1112,23.1278,23.0531,23.0697,78900.0
2010-01-29 14:40:00,27.82,27.82,27.72,27.72,137600.0,23.0697,23.0697,22.9868,22.9868,137600.0
2010-01-29 14:50:00,27.72,27.72,27.61,27.7,165300.0,22.9868,22.9868,22.8956,22.9702,165300.0
2010-01-29 15:00:00,27.69,27.75,27.66,27.69,100200.0,22.9619,23.0117,22.937,22.9619,100200.0
2010-01-29 15:10:00,27.69,27.74,27.6,27.72,203100.0,22.9619,23.0034,22.8873,22.9868,203100.0
2010-01-29 15:20:00,27.72,27.74,27.61,27.63,69600.0,22.9868,23.0034,22.8956,22.9122,69600.0
2010-01-29 15:30:00,27.62,27.75,27.58,27.74,233500.0,22.9039,23.0117,22.8707,23.0034,233500.0
2010-01-29 15:40:00,27.75,27.76,27.62,27.63,230400.0,23.0117,23.02,22.9039,22.9122,230400.0
2010-01-29 15:50:00,27.64,27.67,27.58,27.59,389500.0,22.9205,22.9453,22.8707,22.879,389500.0
2010-02-01 09:30:00,27.84,28.15,27.75,28.07,60800.0,23.0863,23.3434,23.0117,23.277,60800.0
2010-02-01 09:40:00,28.07,28.09,27.96,28.02,40000.0,23.277,23.2936,23.1858,23.2356,40000.0
2010-02-01 09:50:00,28.03,28.06,27.83,27.86,50500.0,23.2439,23.2687,23.078,23.1029,50500.0
2010-02-01 10:00:00,27.87,27.98,27.82,27.9,74300.0,23.1112,23.2024,23.0697,23.1361,74300.0
2010-02-01 10:10:00,27.89,28.05,27.89,27.99,54400.0,23.1278,23.2605,23.1278,23.2107,54400.0
2010-02-01 10:20:00,28.0,28.04,27.93,27.94,49800.0,23.219,23.2522,23.1609,23.1692,49800.0
2010-02-01 10:30:00,27.92,28.0,27.91,27.93,31500.0,23.1527,23.219,23.1444,23.1609,31500.0
2010-02-01 10:40:00,27.92,27.95,27.82,27.89,81100.0,23.1527,23.1775,23.0697,23.1278,81100.0
2010-02-01 10:50:00,27.88,27.92,27.77,27.79,72800.0,23.1195,23.1527,23.0283,23.0448,72800.0
2010-02-01 11:00:00,27.78,27.87,27.76,27.85,73100.0,23.0366,23.1112,23.02,23.0946,73100.0
2010-02-01 11:10:00,27.85,27.9,27.82,27.86,52600.0,23.0946,23.1361,23.0697,23.1029,52600.0
2010-02-01 11:20:00,27.86,27.92,27.86,27.89,95200.0,23.1029,23.1527,23.1029,23.1278,95200.0
2010-02-01 11:30:00,27.89,27.89,27.8,27.8,56800.0,23.1278,23.1278,23.0531,23.0531,56800.0
2010-02-01 11:40:00,27.8,27.81,27.74,27.79,91200.0,23.0531,23.0614,23.0034,23.0448,91200.0
2010-02-01 11:50:00,27.79,27.8,27.77,27.78,56900.0,23.0448,23.0531,23.0283,23.0366,56900.0
2010-02-01 12:00:00,27.77,27.8,27.74,27.77,44800.0,23.0283,23.0531,23.0034,23.0283,44800.0
2010-02-01 12:10:00,27.76,27.78,27.75,27.78,43600.0,23.02,23.0366,23.0117,23.0366,43600.0
2010-02-01 12:20:00,27.79,27.8,27.77,27.79,67000.0,23.0448,23.0531,23.0283,23.0448,67000.0
2010-02-01 12:30:00,27.79,27.82,27.75,27.75,58700.0,23.0448,23.0697,23.0117,23.0117,58700.0
2010-02-01 12:40:00,27.75,27.81,27.75,27.78,71900.0,23.0117,23.0614,23.0117,23.0366,71900.0
2010-02-01 12:50:00,27.78,27.81,27.75,27.81,72900.0,23.0366,23.0614,23.0117,23.0614,72900.0
2010-02-01 13:00:00,27.8,27.85,27.76,27.85,55800.0,23.0531,23.0946,23.02,23.0946,55800.0
2010-02-01 13:10:00,27.85,27.87,27.81,27.83,66500.0,23.0946,23.1112,23.0614,23.078,66500.0
2010-02-01 13:20:00,27.84,27.92,27.84,27.92,60100.0,23.0863,23.1527,23.0863,23.1527,60100.0
2010-02-01 13:30:00,27.92,28.02,27.91,27.95,63600.0,23.1527,23.2356,23.1444,23.1775,63600.0
2010-02-01 13:40:00,27.94,27.95,27.86,27.95,37400.0,23.1692,23.1775,23.1029,23.1775,37400.0
2010-02-01 13:50:00,27.95,27.95,27.87,27.88,56100.0,23.1775,23.1775,23.1112,23.1195,56100.0
2010-02-01 14:00:00,27.88,27.9,27.82,27.83,61100.0,23.1195,23.1361,23.0697,23.078,61100.0
2010-02-01 14:10:00,27.83,27.84,27.76,27.83,71600.0,23.078,23.0863,23.02,23.078,71600.0
2010-02-01 14:20:00,27.83,27.85,27.8,27.84,61900.0,23.078,23.0946,23.0531,23.0863,61900.0
2010-02-01 14:30:00,27.85,27.86,27.81,27.86,55700.0,23.0946,23.1029,23.0614,23.1029,55700.0
2010-02-01 14:40:00,27.85,27.86,27.79,27.79,66600.0,23.0946,23.1029,23.0448,23.0448,66600.0
2010-02-01 14:50:00,27.79,27.88,27.77,27.8,50900.0,23.0448,23.1195,23.0283,23.0531,50900.0
2010-02-01 15:00:00,27.8,27.85,27.77,27.79,67700.0,23.0531,23.0946,23.0283,23.0448,67700.0
2010-02-01 15:10:00,27.79,27.84,27.78,27.78,38300.0,23.0448,23.0863,23.0366,23.0366,38300.0
2010-02-01 15:20:00,27.78,27.83,27.78,27.79,61000.0,23.0366,23.078,23.0366,23.0448,61000.0
2010-02-01 15:30:00,27.8,27.86,27.78,27.8,146100.0,23.0531,23.1029,23.0366,23.0531,146100.0
2010-02-01 15:40:00,27.8,27.83,27.8,27.81,94600.0,23.0531,23.078,23.0531,23.0614,94600.0
2010-02-01 15:50:00,27.82,27.92,27.81,27.9,195600.0,23.0697,23.1527,23.0614,23.1361,195600.0
2010-02-02 09:30:00,27.88,28.33,27.8,28.32,92700.0,23.1195,23.4926,23.0531,23.4844,92700.0
2010-02-02 09:40:00,28.32,28.33,28.11,28.32,74300.0,23.4844,23.4926,23.3102,23.4844,74300.0
2010-02-02 09:50:00,28.31,28.54,28.3,28.42,166700.0,23.4761,23.6668,23.4678,23.5673,166700.0
2010-02-02 10:00:00,28.42,28.51,28.2,28.28,98400.0,23.5673,23.6419,23.3848,23.4512,98400.0
2010-02-02 10:10:00,28.29,28.52,28.25,28.46,61000.0,23.4595,23.6502,23.4263,23.6004,61000.0
2010-02-02 10:20:00,28.47,28.48,28.42,28.45,46100.0,23.6087,23.617,23.5673,23.5922,46100.0
2010-02-02 10:30:00,28.44,28.48,28.41,28.41,65500.0,23.5839,23.617,23.559,23.559,65500.0
2010-02-02 10:40:00,28.42,28.45,28.36,28.4,73400.0,23.5673,23.5922,23.5175,23.5507,73400.0
2010-02-02 10:50:00,28.4,28.41,28.33,28.38,52200.0,23.5507,23.559,23.4926,23.5341,52200.0
2010-02-02 11:00:00,28.37,28.37,28.24,28.25,62500.0,23.5258,23.5258,23.418,23.4263,62500.0
2010-02-02 11:10:00,28.25,28.33,28.23,28.29,106900.0,23.4263,23.4926,23.4097,23.4595,106900.0
2010-02-02 11:20:00,28.29,28.32,28.24,28.29,53900.0,23.4595,23.4844,23.418,23.4595,53900.0
2010-02-02 11:30:00,28.29,28.33,28.21,28.21,37400.0,23.4595,23.4926,23.3931,23.3931,37400.0
2010-02-02 11:40:00,28.22,28.23,28.16,28.19,70000.0,23.4014,23.4097,23.3517,23.3765,70000.0
2010-02-02 11:50:00,28.19,28.21,28.15,28.18,55900.0,23.3765,23.3931,23.3434,23.3683,55900.0
2010-02-02 12:00:00,28.18,28.19,28.04,28.09,81600.0,23.3683,23.3765,23.2522,23.2936,81600.0
2010-02-02 12:10:00,28.09,28.14,28.09,28.11,64300.0,23.2936,23.3351,23.2936,23.3102,64300.0
2010-02-02 12:20:00,28.11,28.12,28.06,28.1,89100.0,23.3102,23.3185,23.2687,23.3019,89100.0
2010-02-02 12:30:00,28.11,28.14,28.1,28.13,68400.0,23.3102,23.3351,23.3019,23.3268,68400.0
2010-02-02 12:40:00,28.12,28.14,28.09,28.13,99300.0,23.3185,23.3351,23.2936,23.3268,99300.0
2010-02-02 12:50:00,28.13,28.15,28.11,28.13,184200.0,23.3268,23.3434,23.3102,23.3268,184200.0
2010-02-02 13:00:00,28.14,28.18,28.1,28.16,171100.0,23.3351,23.3683,23.3019,23.3517,171100.0
2010-02-02 13:10:00,28.16,28.17,28.13,28.15,64000.0,23.3517,23.36,23.3268,23.3434,64000.0
2010-02-02 13:20:00,28.16,28.22,28.16,28.21,55900.0,23.3517,23.4014,23.3517,23.3931,55900.0
2010-02-02 13:30:00,28.21,28.23,28.17,28.22,56600.0,23.3931,23.4097,23.36,23.4014,56600.0
2010-02-02 13:40:00,28.22,28.27,28.19,28.26,149400.0,23.4014,23.4429,23.3765,23.4346,149400.0
2010-02-02 13:50:00,28.26,28.32,28.25,28.32,197800.0,23.4346,23.4844,23.4263,23.4844,197800.0
2010-02-02 14:00:00,28.32,28.36,28.23,28.24,95800.0,23.4844,23.5175,23.4097,23.418,95800.0
2010-02-02 14:10:00,28.24,28.29,28.21,28.23,83900.0,23.418,23.4595,23.3931,23.4097,83900.0
2010-02-02 14:20:00,28.23,28.27,28.22,28.24,45600.0,23.4097,23.4429,23.4014,23.418,45600.0
2010-02-02 14:30:00,28.24,28.3,28.23,28.3,81200.0,23.418,23.4678,23.4097,23.4678,81200.0
2010-02-02 14:40:00,28.3,28.33,28.25,28.28,97500.0,23.4678,23.4926,23.4263,23.4512,97500.0
2010-02-02 14:50:00,28.28,28.38,28.26,28.3,70200.0,23.4512,23.5341,23.4346,23.4678,70200.0
2010-02-02 15:00:00,28.29,28.3,28.23,28.29,88200.0,23.4595,23.4678,23.4097,23.4595,88200.0
2010-02-02 15:10:00,28.3,28.41,28.3,28.4,91900.0,23.4678,23.559,23.4678,23.5507,91900.0
2010-02-02 15:20:00,28.41,28.42,28.32,28.35,64600.0,23.559,23.5673,23.4844,23.5092,64600.0
2010-02-02 15:30:00,28.35,28.36,28.33,28.34,74600.0,23.5092,23.5175,23.4926,23.5009,74600.0
2010-02-02 15:40:00,28.34,28.39,28.28,28.34,152200.0,23.5009,23.5424,23.4512,23.5009,152200.0
2010-02-02 15:50:00,28.34,28.38,28.32,28.34,149300.0,23.5009,23.5341,23.4844,23.5009,149300.0
2010-02-03 09:30:00,28.24,28.33,28.01,28.3,29200.0,23.418,23.4926,23.2273,23.4678,29200.0
2010-02-03 09:40:00,28.33,28.37,28.22,28.28,29200.0,23.4926,23.5258,23.4014,23.4512,29200.0
2010-02-03 09:50:00,28.28,28.42,28.28,28.35,24300.0,23.4512,23.5673,23.4512,23.5092,24300.0
2010-02-03 10:00:00,28.34,28.36,28.29,28.36,36400.0,23.5009,23.5175,23.4595,23.5175,36400.0
2010-02-03 10:10:00,28.39,28.44,28.33,28.36,41700.0,23.5424,23.5839,23.4926,23.5175,41700.0
2010-02-03 10:20:00,28.37,28.45,28.35,28.38,52600.0,23.5258,23.5922,23.5092,23.5341,52600.0
2010-02-03 10:30:00,28.37,28.39,28.25,28.31,33700.0,23.5258,23.5424,23.4263,23.4761,33700.0
2010-02-03 10:40:00,28.32,28.39,28.26,28.39,46500.0,23.4844,23.5424,23.4346,23.5424,46500.0
2010-02-03 10:50:00,28.41,28.41,28.19,28.25,31200.0,23.559,23.559,23.3765,23.4263,31200.0
2010-02-03 11:00:00,28.25,28.36,28.23,28.34,25600.0,23.4263,23.5175,23.4097,23.5009,25600.0
2010-02-03 11:10:00,28.33,28.4,28.33,28.36,39700.0,23.4926,23.5507,23.4926,23.5175,39700.0
2010-02-03 11:20:00,28.36,28.45,28.36,28.42,75300.0,23.5175,23.5922,23.5175,23.5673,75300.0
2010-02-03 11:30:00,28.43,28.45,28.4,28.45,98000.0,23.5756,23.5922,23.5507,23.5922,98000.0
2010-02-03 11:40:00,28.44,28.45,28.37,28.38,60300.0,23.5839,23.5922,23.5258,23.5341,60300.0
2010-02-03 11:50:00,28.37,28.37,28.23,28.23,27500.0,23.5258,23.5258,23.4097,23.4097,27500.0
2010-02-03 12:00:00,28.23,28.3,28.15,28.17,90800.0,23.4097,23.4678,23.3434,23.36,90800.0
2010-02-03 12:10:00,28.17,28.26,28.16,28.19,95700.0,23.36,23.4346,23.3517,23.3765,95700.0
2010-02-03 12:20:00,28.19,28.22,28.05,28.05,83900.0,23.3765,23.4014,23.2605,23.2605,83900.0
2010-02-03 12:30:00,28.05,28.15,28.05,28.12,67200.0,23.2605,23.3434,23.2605,23.3185,67200.0
2010-02-03 12:40:00,28.11,28.19,28.06,28.17,74700.0,23.3102,23.3765,23.2687,23.36,74700.0
2010-02-03 12:50:00,28.18,28.31,28.18,28.21,39300.0,23.3683,23.4761,23.3683,23.3931,39300.0
2010-02-03 13:00:00,28.2,28.37,28.19,28.37,63000.0,23.3848,23.5258,23.3765,23.5258,63000.0
2010-02-03 13:10:00,28.37,28.37,28.27,28.27,116500.0,23.5258,23.5258,23.4429,23.4429,116500.0
2010-02-03 13:20:00,28.27,28.28,28.21,28.23,66000.0,23.4429,23.4512,23.3931,23.4097,66000.0
2010-02-03 13:30:00,28.23,28.24,28.1,28.1,100600.0,23.4097,23.418,23.3019,23.3019,100600.0
2010-02-03 13:40:00,28.1,28.16,28.09,28.13,87000.0,23.3019,23.3517,23.2936,23.3268,87000.0
2010-02-03 13:50:00,28.13,28.14,28.1,28.14,45000.0,23.3268,23.3351,23.3019,23.3351,45000.0
2010-02-03 14:00:00,28.14,28.23,28.13,28.2,46100.0,23.3351,23.4097,23.3268,23.3848,46100.0
2010-02-03 14:10:00,28.2,28.29,28.19,28.23,50400.0,23.3848,23.4595,23.3765,23.4097,50400.0
2010-02-03 14:20:00,28.24,28.25,28.16,28.23,58100.0,23.418,23.4263,23.3517,23.4097,58100.0
2010-02-03 14:30:00,28.22,28.24,28.14,28.15,151000.0,23.4014,23.418,23.3351,23.3434,151000.0
2010-02-03 14:40:00,28.16,28.18,28.14,28.16,46600.0,23.3517,23.3683,23.3351,23.3517,46600.0
2010-02-03 14:50:00,28.17,28.23,28.15,28.2,54500.0,23.36,23.4097,23.3434,23.3848,54500.0
2010-02-03 15:00:00,28.2,28.3,28.2,28.23,74800.0,23.3848,23.4678,23.3848,23.4097,74800.0
2010-02-03 15:10:00,28.22,28.26,28.21,28.22,43300.0,23.4014,23.4346,23.3931,23.4014,43300.0
2010-02-03 15:20:00,28.22,28.23,28.16,28.2,62400.0,23.4014,23.4097,23.3517,23.3848,62400.0
2010-02-03 15:30:00,28.21,28.25,28.2,28.24,75600.0,23.3931,23.4263,23.3848,23.418,75600.0
2010-02-03 15:40:00,28.23,28.24,28.13,28.18,192000.0,23.4097,23.418,23.3268,23.3683,192000.0
2010-02-03 15:50:00,28.17,28.2,28.05,28.12,223700.0,23.36,23.3848,23.2605,23.3185,223700.0
2010-02-04 09:30:00,27.68,27.68,26.9,27.06,416500.0,22.9536,22.9536,22.3068,22.4395,416500.0
2010-02-04 09:40:00,27.05,27.08,26.52,26.67,357800.0,22.4312,22.4561,21.9917,22.1161,357800.0
2010-02-04 09:50:00,26.68,26.8,26.52,26.52,235500.0,22.1244,22.2239,21.9917,21.9917,235500.0
2010-02-04 10:00:00,26.51,26.8,26.5,26.75,172400.0,21.9834,22.2239,21.9751,22.1824,172400.0
2010-02-04 10:10:00,26.76,26.9,26.67,26.85,163300.0,22.1907,22.3068,22.1161,22.2654,163300.0
2010-02-04 10:20:00,26.85,26.89,26.83,26.84,113000.0,22.2654,22.2985,22.2488,22.2571,113000.0
2010-02-04 10:30:00,26.84,26.89,26.78,26.86,120700.0,22.2571,22.2985,22.2073,22.2736,120700.0
2010-02-04 10:40:00,26.85,27.03,26.77,26.91,131000.0,22.2654,22.4146,22.199,22.3151,131000.0
2010-02-04 10:50:00,26.9,26.92,26.83,26.84,93000.0,22.3068,22.3234,22.2488,22.2571,93000.0
2010-02-04 11:00:00,26.84,26.87,26.76,26.78,98500.0,22.2571,22.2819,22.1907,22.2073,98500.0
2010-02-04 11:10:00,26.79,26.87,26.71,26.83,102600.0,22.2156,22.2819,22.1493,22.2488,102600.0
2010-02-04 11:20:00,26.83,26.83,26.75,26.81,86600.0,22.2488,22.2488,22.1824,22.2322,86600.0
2010-02-04 11:30:00,26.81,26.81,26.65,26.65,123400.0,22.2322,22.2322,22.0995,22.0995,123400.0
2010-02-04 11:40:00,26.65,26.79,26.56,26.79,125300.0,22.0995,22.2156,22.0249,22.2156,125300.0
2010-02-04 11:50:00,26.79,26.83,26.61,26.61,91200.0,22.2156,22.2488,22.0663,22.0663,91200.0
2010-02-04 12:00:00,26.61,26.75,26.59,26.62,118000.0,22.0663,22.1824,22.0497,22.0746,118000.0
2010-02-04 12:10:00,26.62,26.68,26.6,26.65,64300.0,22.0746,22.1244,22.058,22.0995,64300.0
2010-02-04 12:20:00,26.63,26.7,26.59,26.62,111400.0,22.0829,22.141,22.0497,22.0746,111400.0
2010-02-04 12:30:00,26.61,26.67,26.54,26.55,78200.0,22.0663,22.1161,22.0083,22.0166,78200.0
2010-02-04 12:40:00,26.55,26.65,26.52,26.62,112600.0,22.0166,22.0995,21.9917,22.0746,112600.0
2010-02-04 12:50:00,26.62,26.77,26.6,26.66,100900.0,22.0746,22.199,22.058,22.1078,100900.0
2010-02-04 13:00:00,26.66,26.68,26.59,26.67,99500.0,22.1078,22.1244,22.0497,22.1161,99500.0
2010-02-04 13:10:00,26.67,26.82,26.64,26.69,66500.0,22.1161,22.2405,22.0912,22.1327,66500.0
2010-02-04 13:20:00,26.69,26.8,26.69,26.8,66000.0,22.1327,22.2239,22.1327,22.2239,66000.0
2010-02-04 13:30:00,26.8,26.81,26.72,26.75,99000.0,22.2239,22.2322,22.1576,22.1824,99000.0
2010-02-04 13:40:00,26.74,26.76,26.59,26.63,71700.0,22.1741,22.1907,22.0497,22.0829,71700.0
2010-02-04 13:50:00,26.63,26.63,26.54,26.56,106500.0,22.0829,22.0829,22.0083,22.0249,106500.0
2010-02-04 14:00:00,26.55,26.66,26.54,26.62,89700.0,22.0166,22.1078,22.0083,22.0746,89700.0
2010-02-04 14:10:00,26.62,26.66,26.55,26.63,96900.0,22.0746,22.1078,22.0166,22.0829,96900.0
2010-02-04 14:20:00,26.63,26.68,26.54,26.57,132300.0,22.0829,22.1244,22.0083,22.0332,132300.0
2010-02-04 14:30:00,26.57,26.6,26.55,26.57,99100.0,22.0332,22.058,22.0166,22.0332,99100.0
2010-02-04 14:40:00,26.57,26.63,26.55,26.62,73600.0,22.0332,22.0829,22.0166,22.0746,73600.0
2010-02-04 14:50:00,26.62,26.68,26.6,26.67,64500.0,22.0746,22.1244,22.058,22.1161,64500.0
2010-02-04 15:00:00,26.67,26.67,26.54,26.55,86400.0,22.1161,22.1161,22.0083,22.0166,86400.0
2010-02-04 15:10:00,26.55,26.61,26.54,26.57,87900.0,22.0166,22.0663,22.0083,22.0332,87900.0
2010-02-04 15:20:00,26.56,26.61,26.53,26.55,113700.0,22.0249,22.0663,22.0,22.0166,113700.0
2010-02-04 15:30:00,26.55,26.57,26.38,26.39,309100.0,22.0166,22.0332,21.8756,21.8839,309100.0
2010-02-04 15:40:00,26.4,26.5,26.39,26.45,327800.0,21.8922,21.9751,21.8839,21.9337,327800.0
2010-02-04 15:50:00,26.46,26.47,26.35,26.36,526800.0,21.9419,21.9502,21.8507,21.859,526800.0
2010-02-05 09:30:00,26.59,26.72,26.41,26.52,106000.0,22.0497,22.1576,21.9005,21.9917,106000.0
2010-02-05 09:40:00,26.53,26.63,26.45,26.5,96600.0,22.0,22.0829,21.9337,21.9751,96600.0
2010-02-05 09:50:00,26.5,26.7,26.49,26.63,83400.0,21.9751,22.141,21.9668,22.0829,83400.0
2010-02-05 10:00:00,26.64,26.76,26.51,26.54,97500.0,22.0912,22.1907,21.9834,22.0083,97500.0
2010-02-05 10:10:00,26.54,26.65,26.47,26.53,115500.0,22.0083,22.0995,21.9502,22.0,115500.0
2010-02-05 10:20:00,26.54,26.8,26.5,26.77,103800.0,22.0083,22.2239,21.9751,22.199,103800.0
2010-02-05 10:30:00,26.78,26.94,26.77,26.79,109700.0,22.2073,22.34,22.199,22.2156,109700.0
2010-02-05 10:40:00,26.78,26.9,26.78,26.81,64000.0,22.2073,22.3068,22.2073,22.2322,64000.0
2010-02-05 10:50:00,26.82,27.01,26.81,26.95,127600.0,22.2405,22.398,22.2322,22.3483,127600.0
2010-02-05 11:00:00,26.97,27.01,26.87,26.99,122100.0,22.3649,22.398,22.2819,22.3814,122100.0
2010-02-05 11:10:00,26.99,27.0,26.86,26.93,127200.0,22.3814,22.3897,22.2736,22.3317,127200.0
2010-02-05 11:20:00,26.93,26.96,26.88,26.9,94000.0,22.3317,22.3566,22.2902,22.3068,94000.0
2010-02-05 11:30:00,26.91,26.95,26.75,26.75,126700.0,22.3151,22.3483,22.1824,22.1824,126700.0
2010-02-05 11:40:00,26.75,26.77,26.62,26.75,124000.0,22.1824,22.199,22.0746,22.1824,124000.0
2010-02-05 11:50:00,26.76,26.83,26.73,26.75,110500.0,22.1907,22.2488,22.1658,22.1824,110500.0
2010-02-05 12:00:00,26.75,26.82,26.73,26.76,77000.0,22.1824,22.2405,22.1658,22.1907,77000.0
2010-02-05 12:10:00,26.76,26.85,26.71,26.83,68500.0,22.1907,22.2654,22.1493,22.2488,68500.0
2010-02-05 12:20:00,26.83,26.91,26.73,26.73,52000.0,22.2488,22.3151,22.1658,22.1658,52000.0
2010-02-05 12:30:00,26.73,26.76,26.66,26.73,77100.0,22.1658,22.1907,22.1078,22.1658,77100.0
2010-02-05 12:40:00,26.72,26.8,26.7,26.76,81800.0,22.1576,22.2239,22.141,22.1907,81800.0
2010-02-05 12:50:00,26.76,26.82,26.7,26.8,85000.0,22.1907,22.2405,22.141,22.2239,85000.0
2010-02-05 13:00:00,26.8,26.81,26.74,26.75,73600.0,22.2239,22.2322,22.1741,22.1824,73600.0
2010-02-05 13:10:00,26.74,26.78,26.7,26.75,109600.0,22.1741,22.2073,22.141,22.1824,109600.0
2010-02-05 13:20:00,26.76,26.77,26.64,26.65,118000.0,22.1907,22.199,22.0912,22.0995,118000.0
2010-02-05 13:30:00,26.64,26.67,26.57,26.59,139000.0,22.0912,22.1161,22.0332,22.0497,139000.0
2010-02-05 13:40:00,26.59,26.7,26.58,26.69,167200.0,22.0497,22.141,22.0415,22.1327,167200.0
2010-02-05 13:50:00,26.7,26.71,26.63,26.65,107000.0,22.141,22.1493,22.0829,22.0995,107000.0
2010-02-05 14:00:00,26.66,26.78,26.66,26.69,78500.0,22.1078,22.2073,22.1078,22.1327,78500.0
2010-02-05 14:10:00,26.69,26.72,26.66,26.71,47800.0,22.1327,22.1576,22.1078,22.1493,47800.0
2010-02-05 14:20:00,26.71,26.71,26.64,26.67,76700.0,22.1493,22.1493,22.0912,22.1161,76700.0
2010-02-05 14:30:00,26.66,26.72,26.57,26.6,102300.0,22.1078,22.1576,22.0332,22.058,102300.0
2010-02-05 14:40:00,26.59,26.71,26.57,26.7,67200.0,22.0497,22.1493,22.0332,22.141,67200.0
2010-02-05 14:50:00,26.7,26.73,26.66,26.7,104900.0,22.141,22.1658,22.1078,22.141,104900.0
2010-02-05 15:00:00,26.71,26.94,26.7,26.89,143700.0,22.1493,22.34,22.141,22.2985,143700.0
2010-02-05 15:10:00,26.88,27.0,26.83,26.98,192200.0,22.2902,22.3897,22.2488,22.3732,192200.0
2010-02-05 15:20:00,26.97,27.08,26.97,27.02,140300.0,22.3649,22.4561,22.3649,22.4063,140300.0
2010-02-05 15:30:00,27.03,27.18,27.02,27.13,132800.0,22.4146,22.539,22.4063,22.4975,132800.0
2010-02-05 15:40:00,27.14,27.23,27.13,27.22,377900.0,22.5058,22.5805,22.4975,22.5722,377900.0
2010-02-05 15:50:00,27.22,27.36,27.17,27.32,475000.0,22.5722,22.6883,22.5307,22.6551,475000.0
2010-02-08 09:30:00,27.28,27.32,27.12,27.21,109400.0,22.6219,22.6551,22.4893,22.5639,109400.0
2010-02-08 09:40:00,27.21,27.3,27.08,27.12,101000.0,22.5639,22.6385,22.4561,22.4893,101000.0
2010-02-08 09:50:00,27.11,27.16,27.0,27.02,112500.0,22.481,22.5224,22.3897,22.4063,112500.0
2010-02-08 10:00:00,27.04,27.07,27.0,27.06,88900.0,22.4229,22.4478,22.3897,22.4395,88900.0
2010-02-08 10:10:00,27.05,27.12,27.03,27.03,92700.0,22.4312,22.4893,22.4146,22.4146,92700.0
2010-02-08 10:20:00,27.04,27.13,26.96,27.12,136100.0,22.4229,22.4975,22.3566,22.4893,136100.0
2010-02-08 10:30:00,27.13,27.18,27.08,27.11,74500.0,22.4975,22.539,22.4561,22.481,74500.0
2010-02-08 10:40:00,27.1,27.16,27.1,27.15,56200.0,22.4727,22.5224,22.4727,22.5141,56200.0
2010-02-08 10:50:00,27.16,27.36,27.16,27.36,78300.0,22.5224,22.6883,22.5224,22.6883,78300.0
2010-02-08 11:00:00,27.36,27.4,27.24,27.26,95300.0,22.6883,22.7214,22.5888,22.6053,95300.0
2010-02-08 11:10:00,27.25,27.26,27.1,27.1,66600.0,22.5971,22.6053,22.4727,22.4727,66600.0
2010-02-08 11:20:00,27.1,27.16,27.09,27.1,61500.0,22.4727,22.5224,22.4644,22.4727,61500.0
2010-02-08 11:30:00,27.11,27.13,27.09,27.12,63200.0,22.481,22.4975,22.4644,22.4893,63200.0
2010-02-08 11:40:00,27.11,27.12,27.09,27.11,71600.0,22.481,22.4893,22.4644,22.481,71600.0
2010-02-08 11:50:00,27.11,27.12,27.04,27.08,76800.0,22.481,22.4893,22.4229,22.4561,76800.0
2010-02-08 12:00:00,27.08,27.11,27.05,27.1,84400.0,22.4561,22.481,22.4312,22.4727,84400.0
2010-02-08 12:10:00,27.1,27.13,27.09,27.1,50100.0,22.4727,22.4975,22.4644,22.4727,50100.0
2010-02-08 12:20:00,27.1,27.11,27.09,27.11,47600.0,22.4727,22.481,22.4644,22.481,47600.0
2010-02-08 12:30:00,27.11,27.13,27.1,27.1,56900.0,22.481,22.4975,22.4727,22.4727,56900.0
2010-02-08 12:40:00,27.11,27.11,27.08,27.1,52800.0,22.481,22.481,22.4561,22.4727,52800.0
2010-02-08 12:50:00,27.1,27.12,27.05,27.06,32500.0,22.4727,22.4893,22.4312,22.4395,32500.0
2010-02-08 13:00:00,27.05,27.09,26.99,26.99,126300.0,22.4312,22.4644,22.3814,22.3814,126300.0
2010-02-08 13:10:00,26.99,27.02,26.91,26.93,95500.0,22.3814,22.4063,22.3151,22.3317,95500.0
2010-02-08 13:20:00,26.93,26.94,26.88,26.92,63400.0,22.3317,22.34,22.2902,22.3234,63400.0
2010-02-08 13:30:00,26.92,26.95,26.88,26.94,73800.0,22.3234,22.3483,22.2902,22.34,73800.0
2010-02-08 13:40:00,26.94,26.96,26.84,26.86,85000.0,22.34,22.3566,22.2571,22.2736,85000.0
2010-02-08 13:50:00,26.85,26.88,26.8,26.83,50000.0,22.2654,22.2902,22.2239,22.2488,50000.0
2010-02-08 14:00:00,26.83,26.92,26.82,26.89,48800.0,22.2488,22.3234,22.2405,22.2985,48800.0
2010-02-08 14:10:00,26.9,26.9,26.85,26.86,41700.0,22.3068,22.3068,22.2654,22.2736,41700.0
2010-02-08 14:20:00,26.86,26.86,26.83,26.85,45600.0,22.2736,22.2736,22.2488,22.2654,45600.0
2010-02-08 14:30:00,26.84,26.86,26.71,26.73,93200.0,22.2571,22.2736,22.1493,22.1658,93200.0
2010-02-08 14:40:00,26.72,26.8,26.71,26.75,81000.0,22.1576,22.2239,22.1493,22.1824,81000.0
2010-02-08 14:50:00,26.75,26.8,26.73,26.77,87800.0,22.1824,22.2239,22.1658,22.199,87800.0
2010-02-08 15:00:00,26.76,26.77,26.7,26.72,60900.0,22.1907,22.199,22.141,22.1576,60900.0
2010-02-08 15:10:00,26.71,26.71,26.6,26.6,66500.0,22.1493,22.1493,22.058,22.058,66500.0
2010-02-08 15:20:00,26.6,26.65,26.58,26.59,127700.0,22.058,22.0995,22.0415,22.0497,127700.0
2010-02-08 15:30:00,26.59,26.68,26.58,26.59,119200.0,22.0497,22.1244,22.0415,22.0497,119200.0
2010-02-08 15:40:00,26.59,26.6,26.53,26.54,156700.0,22.0497,22.058,22.0,22.0083,156700.0
2010-02-08 15:50:00,26.54,26.58,26.47,26.5,311700.0,22.0083,22.0415,21.9502,21.9751,311700.0
2010-02-09 09:30:00,26.75,27.02,26.68,26.75,58000.0,22.1824,22.4063,22.1244,22.1824,58000.0
2010-02-09 09:40:00,26.77,26.79,26.57,26.57,100900.0,22.199,22.2156,22.0332,22.0332,100900.0
2010-02-09 09:50:00,26.58,26.77,26.58,26.67,121400.0,22.0415,22.199,22.0415,22.1161,121400.0
2010-02-09 10:00:00,26.66,26.8,26.63,26.71,56700.0,22.1078,22.2239,22.0829,22.1493,56700.0
2010-02-09 10:10:00,26.72,26.9,26.7,26.86,74700.0,22.1576,22.3068,22.141,22.2736,74700.0
2010-02-09 10:20:00,26.87,26.92,26.75,26.76,57500.0,22.2819,22.3234,22.1824,22.1907,57500.0
2010-02-09 10:30:00,26.77,26.83,26.75,26.82,56300.0,22.199,22.2488,22.1824,22.2405,56300.0
2010-02-09 10:40:00,26.82,26.83,26.74,26.79,51600.0,22.2405,22.2488,22.1741,22.2156,51600.0
2010-02-09 10:50:00,26.8,26.8,26.7,26.77,110200.0,22.2239,22.2239,22.141,22.199,110200.0
2010-02-09 11:00:00,26.75,26.76,26.61,26.62,137800.0,22.1824,22.1907,22.0663,22.0746,137800.0
2010-02-09 11:10:00,26.63,26.69,26.54,26.67,96300.0,22.0829,22.1327,22.0083,22.1161,96300.0
2010-02-09 11:20:00,26.66,26.69,26.58,26.58,85300.0,22.1078,22.1327,22.0415,22.0415,85300.0
2010-02-09 11:30:00,26.58,26.87,26.53,26.8,106800.0,22.0415,22.2819,22.0,22.2239,106800.0
2010-02-09 11:40:00,26.81,26.84,26.72,26.75,62500.0,22.2322,22.2571,22.1576,22.1824,62500.0
2010-02-09 11:50:00,26.74,26.76,26.64,26.64,99200.0,22.1741,22.1907,22.0912,22.0912,99200.0
2010-02-09 12:00:00,26.66,26.7,26.63,26.65,77000.0,22.1078,22.141,22.0829,22.0995,77000.0
2010-02-09 12:10:00,26.64,26.82,26.6,26.77,100500.0,22.0912,22.2405,22.058,22.199,100500.0
2010-02-09 12:20:00,26.77,26.84,26.77,26.82,83700.0,22.199,22.2571,22.199,22.2405,83700.0
2010-02-09 12:30:00,26.83,26.86,26.79,26.85,77800.0,22.2488,22.2736,22.2156,22.2654,77800.0
2010-02-09 12:40:00,26.84,26.86,26.67,26.75,299100.0,22.2571,22.2736,22.1161,22.1824,299100.0
2010-02-09 12:50:00,26.75,26.86,26.74,26.8,51300.0,22.1824,22.2736,22.1741,22.2239,51300.0
2010-02-09 13:00:00,26.81,26.91,26.8,26.87,29900.0,22.2322,22.3151,22.2239,22.2819,29900.0
2010-02-09 13:10:00,26.87,26.87,26.75,26.76,31800.0,22.2819,22.2819,22.1824,22.1907,31800.0
2010-02-09 13:20:00,26.76,26.79,26.74,26.75,33200.0,22.1907,22.2156,22.1741,22.1824,33200.0
2010-02-09 13:30:00,26.75,26.8,26.73,26.79,62100.0,22.1824,22.2239,22.1658,22.2156,62100.0
2010-02-09 13:40:00,26.78,26.81,26.74,26.77,43900.0,22.2073,22.2322,22.1741,22.199,43900.0
2010-02-09 13:50:00,26.77,26.79,26.75,26.76,40100.0,22.199,22.2156,22.1824,22.1907,40100.0
2010-02-09 14:00:00,26.76,26.79,26.74,26.76,85000.0,22.1907,22.2156,22.1741,22.1907,85000.0
2010-02-09 14:10:00,26.76,26.77,26.71,26.73,76900.0,22.1907,22.199,22.1493,22.1658,76900.0
2010-02-09 14:20:00,26.72,26.78,26.72,26.76,57000.0,22.1576,22.2073,22.1576,22.1907,57000.0
2010-02-09 14:30:00,26.75,26.82,26.75,26.76,44600.0,22.1824,22.2405,22.1824,22.1907,44600.0
2010-02-09 14:40:00,26.75,26.78,26.68,26.71,88600.0,22.1824,22.2073,22.1244,22.1493,88600.0
2010-02-09 14:50:00,26.71,26.74,26.64,26.7,69700.0,22.1493,22.1741,22.0912,22.141,69700.0
2010-02-09 15:00:00,26.7,26.78,26.7,26.72,79800.0,22.141,22.2073,22.141,22.1576,79800.0
2010-02-09 15:10:00,26.72,26.78,26.68,26.75,74400.0,22.1576,22.2073,22.1244,22.1824,74400.0
2010-02-09 15:20:00,26.76,26.82,26.74,26.77,47400.0,22.1907,22.2405,22.1741,22.199,47400.0
2010-02-09 15:30:00,26.77,26.85,26.74,26.83,98900.0,22.199,22.2654,22.1741,22.2488,98900.0
2010-02-09 15:40:00,26.84,26.85,26.76,26.83,216400.0,22.2571,22.2654,22.1907,22.2488,216400.0
2010-02-09 15:50:00,26.84,26.86,26.7,26.8,142500.0,22.2571,22.2736,22.141,22.2239,142500.0
2010-02-10 09:30:00,26.71,27.06,26.57,26.65,81900.0,22.1493,22.4395,22.0332,22.0995,81900.0
2010-02-10 09:40:00,26.66,26.74,26.63,26.69,53300.0,22.1078,22.1741,22.0829,22.1327,53300.0
2010-02-10 09:50:00,26.69,26.71,26.59,26.62,50900.0,22.1327,22.1493,22.0497,22.0746,50900.0
2010-02-10 10:00:00,26.62,26.65,26.43,26.49,79300.0,22.0746,22.0995,21.9171,21.9668,79300.0
2010-02-10 10:10:00,26.49,26.52,26.4,26.48,51000.0,21.9668,21.9917,21.8922,21.9585,51000.0
2010-02-10 10:20:00,26.48,26.48,26.33,26.37,47100.0,21.9585,21.9585,21.8341,21.8673,47100.0
2010-02-10 10:30:00,26.37,26.42,26.3,26.39,45400.0,21.8673,21.9088,21.8093,21.8839,45400.0
2010-02-10 10:40:00,26.38,26.46,26.34,26.35,91900.0,21.8756,21.9419,21.8424,21.8507,91900.0
2010-02-10 10:50:00,26.35,26.42,26.33,26.36,58000.0,21.8507,21.9088,21.8341,21.859,58000.0
2010-02-10 11:00:00,26.37,26.37,26.27,26.34,38500.0,21.8673,21.8673,21.7844,21.8424,38500.0
2010-02-10 11:10:00,26.35,26.35,26.24,26.24,41600.0,21.8507,21.8507,21.7595,21.7595,41600.0
2010-02-10 11:20:00,26.24,26.31,26.24,26.3,37500.0,21.7595,21.8176,21.7595,21.8093,37500.0
2010-02-10 11:30:00,26.3,26.34,26.27,26.3,46500.0,21.8093,21.8424,21.7844,21.8093,46500.0
2010-02-10 11:40:00,26.29,26.32,26.25,26.32,72200.0,21.801,21.8259,21.7678,21.8259,72200.0
2010-02-10 11:50:00,26.32,26.37,26.25,26.28,65600.0,21.8259,21.8673,21.7678,21.7927,65600.0
2010-02-10 12:00:00,26.26,26.36,26.26,26.36,42700.0,21.7761,21.859,21.7761,21.859,42700.0
2010-02-10 12:10:00,26.35,26.36,26.29,26.31,51500.0,21.8507,21.859,21.801,21.8176,51500.0
2010-02-10 12:20:00,26.32,26.45,26.31,26.41,61500.0,21.8259,21.9337,21.8176,21.9005,61500.0
2010-02-10 12:30:00,26.41,26.45,26.34,26.37,45800.0,21.9005,21.9337,21.8424,21.8673,45800.0
2010-02-10 12:40:00,26.37,26.4,26.34,26.34,27800.0,21.8673,21.8922,21.8424,21.8424,27800.0
2010-02-10 12:50:00,26.34,26.38,26.34,26.37,109800.0,21.8424,21.8756,21.8424,21.8673,109800.0
2010-02-10 13:00:00,26.37,26.42,26.35,26.39,40800.0,21.8673,21.9088,21.8507,21.8839,40800.0
2010-02-10 13:10:00,26.4,26.5,26.4,26.49,76000.0,21.8922,21.9751,21.8922,21.9668,76000.0
2010-02-10 13:20:00,26.5,26.61,26.49,26.58,53600.0,21.9751,22.0663,21.9668,22.0415,53600.0
2010-02-10 13:30:00,26.59,26.62,26.55,26.59,47900.0,22.0497,22.0746,22.0166,22.0497,47900.0
2010-02-10 13:40:00,26.58,26.64,26.57,26.62,50100.0,22.0415,22.0912,22.0332,22.0746,50100.0
2010-02-10 13:50:00,26.62,26.63,26.56,26.57,54000.0,22.0746,22.0829,22.0249,22.0332,54000.0
2010-02-10 14:00:00,26.58,26.67,26.57,26.66,43000.0,22.0415,22.1161,22.0332,22.1078,43000.0
2010-02-10 14:10:00,26.66,26.67,26.58,26.64,63400.0,22.1078,22.1161,22.0415,22.0912,63400.0
2010-02-10 14:20:00,26.64,26.65,26.56,26.56,79400.0,22.0912,22.0995,22.0249,22.0249,79400.0
2010-02-10 14:30:00,26.56,26.66,26.56,26.65,128200.0,22.0249,22.1078,22.0249,22.0995,128200.0
2010-02-10 14:40:00,26.65,26.65,26.57,26.63,61400.0,22.0995,22.0995,22.0332,22.0829,61400.0
2010-02-10 14:50:00,26.64,26.68,26.58,26.65,72600.0,22.0912,22.1244,22.0415,22.0995,72600.0
2010-02-10 15:00:00,26.65,26.72,26.64,26.69,67600.0,22.0995,22.1576,22.0912,22.1327,67600.0
2010-02-10 15:10:00,26.7,26.72,26.66,26.68,89200.0,22.141,22.1576,22.1078,22.1244,89200.0
2010-02-10 15:20:00,26.68,26.74,26.66,26.71,81600.0,22.1244,22.1741,22.1078,22.1493,81600.0
2010-02-10 15:30:00,26.71,26.71,26.58,26.62,119200.0,22.1493,22.1493,22.0415,22.0746,119200.0
2010-02-10 15:40:00,26.62,26.7,26.6,26.65,190300.0,22.0746,22.141,22.058,22.0995,190300.0
2010-02-10 15:50:00,26.65,26.71,26.61,26.69,249000.0,22.0995,22.1493,22.0663,22.1327,249000.0
2010-02-11 09:30:00,26.63,26.64,26.45,26.58,56000.0,22.0829,22.0912,21.9337,22.0415,56000.0
2010-02-11 09:40:00,26.57,26.65,26.45,26.64,119600.0,22.0332,22.0995,21.9337,22.0912,119600.0
2010-02-11 09:50:00,26.64,26.84,26.58,26.83,134600.0,22.0912,22.2571,22.0415,22.2488,134600.0
2010-02-11 10:00:00,26.83,26.88,26.65,26.83,73100.0,22.2488,22.2902,22.0995,22.2488,73100.0
2010-02-11 10:10:00,26.83,26.85,26.72,26.74,65800.0,22.2488,22.2654,22.1576,22.1741,65800.0
2010-02-11 10:20:00,26.73,26.84,26.68,26.82,61700.0,22.1658,22.2571,22.1244,22.2405,61700.0
2010-02-11 10:30:00,26.82,26.85,26.71,26.8,84400.0,22.2405,22.2654,22.1493,22.2239,84400.0
2010-02-11 10:40:00,26.8,26.96,26.79,26.84,121000.0,22.2239,22.3566,22.2156,22.2571,121000.0
2010-02-11 10:50:00,26.84,27.0,26.82,26.97,92800.0,22.2571,22.3897,22.2405,22.3649,92800.0
2010-02-11 11:00:00,26.97,27.07,26.94,26.96,67900.0,22.3649,22.4478,22.34,22.3566,67900.0
2010-02-11 11:10:00,26.95,27.06,26.94,27.0,31000.0,22.3483,22.4395,22.34,22.3897,31000.0
2010-02-11 11:20:00,27.0,27.1,27.0,27.01,74900.0,22.3897,22.4727,22.3897,22.398,74900.0
2010-02-11 11:30:00,27.02,27.03,26.93,26.93,134900.0,22.4063,22.4146,22.3317,22.3317,134900.0
2010-02-11 11:40:00,26.93,27.02,26.88,27.0,122600.0,22.3317,22.4063,22.2902,22.3897,122600.0
2010-02-11 11:50:00,27.01,27.03,26.9,26.91,56300.0,22.398,22.4146,22.3068,22.3151,56300.0
2010-02-11 12:00:00,26.91,26.93,26.9,26.91,53900.0,22.3151,22.3317,22.3068,22.3151,53900.0
2010-02-11 12:10:00,26.91,26.92,26.9,26.9,83200.0,22.3151,22.3234,22.3068,22.3068,83200.0
2010-02-11 12:20:00,26.91,26.96,26.9,26.95,89000.0,22.3151,22.3566,22.3068,22.3483,89000.0
2010-02-11 12:30:00,26.95,26.98,26.9,26.95,79800.0,22.3483,22.3732,22.3068,22.3483,79800.0
2010-02-11 12:40:00,26.95,27.1,26.95,27.05,73900.0,22.3483,22.4727,22.3483,22.4312,73900.0
2010-02-11 12:50:00,27.05,27.06,27.0,27.03,20200.0,22.4312,22.4395,22.3897,22.4146,20200.0
2010-02-11 13:00:00,27.01,27.05,27.01,27.04,31200.0,22.398,22.4312,22.398,22.4229,31200.0
2010-02-11 13:10:00,27.04,27.05,27.02,27.05,13100.0,22.4229,22.4312,22.4063,22.4312,13100.0
2010-02-11 13:20:00,27.05,27.05,27.03,27.03,46000.0,22.4312,22.4312,22.4146,22.4146,46000.0
2010-02-11 13:30:00,27.03,27.05,27.0,27.02,108900.0,22.4146,22.4312,22.3897,22.4063,108900.0
2010-02-11 13:40:00,27.03,27.05,26.99,27.01,39900.0,22.4146,22.4312,22.3814,22.398,39900.0
2010-02-11 13:50:00,27.01,27.11,27.01,27.11,64200.0,22.398,22.481,22.398,22.481,64200.0
2010-02-11 14:00:00,27.11,27.21,27.1,27.18,96600.0,22.481,22.5639,22.4727,22.539,96600.0
2010-02-11 14:10:00,27.19,27.2,27.15,27.17,40300.0,22.5473,22.5556,22.5141,22.5307,40300.0
2010-02-11 14:20:00,27.17,27.19,27.12,27.19,32400.0,22.5307,22.5473,22.4893,22.5473,32400.0
2010-02-11 14:30:00,27.19,27.21,27.15,27.17,31100.0,22.5473,22.5639,22.5141,22.5307,31100.0
2010-02-11 14:40:00,27.16,27.2,27.15,27.17,31300.0,22.5224,22.5556,22.5141,22.5307,31300.0
2010-02-11 14:50:00,27.16,27.17,27.11,27.13,65500.0,22.5224,22.5307,22.481,22.4975,65500.0
2010-02-11 15:00:00,27.12,27.15,27.08,27.12,33800.0,22.4893,22.5141,22.4561,22.4893,33800.0
2010-02-11 15:10:00,27.12,27.16,27.11,27.12,39100.0,22.4893,22.5224,22.481,22.4893,39100.0
2010-02-11 15:20:00,27.12,27.12,27.08,27.08,31500.0,22.4893,22.4893,22.4561,22.4561,31500.0
2010-02-11 15:30:00,27.08,27.13,27.06,27.1,54100.0,22.4561,22.4975,22.4395,22.4727,54100.0
2010-02-11 15:40:00,27.1,27.14,27.05,27.06,82400.0,22.4727,22.5058,22.4312,22.4395,82400.0
2010-02-11 15:50:00,27.06,27.16,27.06,27.15,168000.0,22.4395,22.5224,22.4395,22.5141,168000.0
2010-02-12 09:30:00,26.86,26.96,26.62,26.65,85100.0,22.2736,22.3566,22.0746,22.0995,85100.0
2010-02-12 09:40:00,26.65,26.71,26.56,26.66,211800.0,22.0995,22.1493,22.0249,22.1078,211800.0
2010-02-12 09:50:00,26.67,26.68,26.56,26.57,251900.0,22.1161,22.1244,22.0249,22.0332,251900.0
2010-02-12 10:00:00,26.56,26.63,26.42,26.63,174500.0,22.0249,22.0829,21.9088,22.0829,174500.0
2010-02-12 10:10:00,26.65,26.79,26.61,26.75,82400.0,22.0995,22.2156,22.0663,22.1824,82400.0
2010-02-12 10:20:00,26.74,26.86,26.71,26.84,90500.0,22.1741,22.2736,22.1493,22.2571,90500.0
2010-02-12 10:30:00,26.82,26.83,26.75,26.75,89000.0,22.2405,22.2488,22.1824,22.1824,89000.0
2010-02-12 10:40:00,26.74,26.88,26.73,26.85,79000.0,22.1741,22.2902,22.1658,22.2654,79000.0
2010-02-12 10:50:00,26.85,26.99,26.83,26.95,64200.0,22.2654,22.3814,22.2488,22.3483,64200.0
2010-02-12 11:00:00,26.95,26.97,26.84,26.85,73700.0,22.3483,22.3649,22.2571,22.2654,73700.0
2010-02-12 11:10:00,26.85,26.91,26.85,26.9,36500.0,22.2654,22.3151,22.2654,22.3068,36500.0
2010-02-12 11:20:00,26.9,26.99,26.9,26.94,73600.0,22.3068,22.3814,22.3068,22.34,73600.0
2010-02-12 11:30:00,26.95,26.97,26.88,26.91,14800.0,22.3483,22.3649,22.2902,22.3151,14800.0
2010-02-12 11:40:00,26.9,27.01,26.9,27.0,42500.0,22.3068,22.398,22.3068,22.3897,42500.0
2010-02-12 11:50:00,27.0,27.01,26.91,26.91,37700.0,22.3897,22.398,22.3151,22.3151,37700.0
2010-02-12 12:00:00,26.92,26.98,26.92,26.95,27500.0,22.3234,22.3732,22.3234,22.3483,27500.0
2010-02-12 12:10:00,26.96,27.09,26.92,27.05,53500.0,22.3566,22.4644,22.3234,22.4312,53500.0
2010-02-12 12:20:00,27.04,27.08,27.0,27.01,16500.0,22.4229,22.4561,22.3897,22.398,16500.0
2010-02-12 12:30:00,27.02,27.04,26.94,26.96,29500.0,22.4063,22.4229,22.34,22.3566,29500.0
2010-02-12 12:40:00,26.97,27.01,26.94,26.99,21600.0,22.3649,22.398,22.34,22.3814,21600.0
2010-02-12 12:50:00,26.98,27.01,26.94,26.94,12800.0,22.3732,22.398,22.34,22.34,12800.0
2010-02-12 13:00:00,26.96,26.99,26.95,26.96,12100.0,22.3566,22.3814,22.3483,22.3566,12100.0
2010-02-12 13:10:00,26.96,26.98,26.81,26.88,45000.0,22.3566,22.3732,22.2322,22.2902,45000.0
2010-02-12 13:20:00,26.88,26.89,26.8,26.85,35800.0,22.2902,22.2985,22.2239,22.2654,35800.0
2010-02-12 13:30:00,26.85,26.85,26.78,26.8,44500.0,22.2654,22.2654,22.2073,22.2239,44500.0
2010-02-12 13:40:00,26.8,26.84,26.79,26.83,32800.0,22.2239,22.2571,22.2156,22.2488,32800.0
2010-02-12 13:50:00,26.83,26.86,26.83,26.84,17100.0,22.2488,22.2736,22.2488,22.2571,17100.0
2010-02-12 14:00:00,26.84,26.92,26.82,26.9,26300.0,22.2571,22.3234,22.2405,22.3068,26300.0
2010-02-12 14:10:00,26.91,26.98,26.91,26.95,50100.0,22.3151,22.3732,22.3151,22.3483,50100.0
2010-02-12 14:20:00,26.96,27.05,26.96,26.97,49100.0,22.3566,22.4312,22.3566,22.3649,49100.0
2010-02-12 14:30:00,26.97,26.99,26.94,26.95,49300.0,22.3649,22.3814,22.34,22.3483,49300.0
2010-02-12 14:40:00,26.94,26.94,26.89,26.9,37600.0,22.34,22.34,22.2985,22.3068,37600.0
2010-02-12 14:50:00,26.91,26.93,26.84,26.87,58200.0,22.3151,22.3317,22.2571,22.2819,58200.0
2010-02-12 15:00:00,26.87,26.93,26.8,26.92,58900.0,22.2819,22.3317,22.2239,22.3234,58900.0
2010-02-12 15:10:00,26.92,26.92,26.85,26.86,46100.0,22.3234,22.3234,22.2654,22.2736,46100.0
2010-02-12 15:20:00,26.86,26.9,26.85,26.85,38000.0,22.2736,22.3068,22.2654,22.2654,38000.0
2010-02-12 15:30:00,26.86,26.89,26.81,26.86,55800.0,22.2736,22.2985,22.2322,22.2736,55800.0
2010-02-12 15:40:00,26.86,26.98,26.86,26.97,101600.0,22.2736,22.3732,22.2736,22.3649,101600.0
2010-02-12 15:50:00,26.96,27.02,26.91,27.02,238800.0,22.3566,22.4063,22.3151,22.4063,238800.0
2010-02-16 09:30:00,27.19,27.19,27.0,27.11,61400.0,22.5473,22.5473,22.3897,22.481,61400.0
2010-02-16 09:40:00,27.11,27.11,26.91,26.94,73200.0,22.481,22.481,22.3151,22.34,73200.0
2010-02-16 09:50:00,26.94,26.98,26.93,26.96,48800.0,22.34,22.3732,22.3317,22.3566,48800.0
2010-02-16 10:00:00,26.97,27.03,26.97,27.0,50500.0,22.3649,22.4146,22.3649,22.3897,50500.0
2010-02-16 10:10:00,27.0,27.1,27.0,27.09,34500.0,22.3897,22.4727,22.3897,22.4644,34500.0
2010-02-16 10:20:00,27.09,27.09,27.0,27.05,32600.0,22.4644,22.4644,22.3897,22.4312,32600.0
2010-02-16 10:30:00,27.05,27.13,27.04,27.11,41900.0,22.4312,22.4975,22.4229,22.481,41900.0
2010-02-16 10:40:00,27.12,27.14,27.09,27.13,39500.0,22.4893,22.5058,22.4644,22.4975,39500.0
2010-02-16 10:50:00,27.12,27.14,27.12,27.13,59300.0,22.4893,22.5058,22.4893,22.4975,59300.0
2010-02-16 11:00:00,27.13,27.14,27.12,27.13,60200.0,22.4975,22.5058,22.4893,22.4975,60200.0
2010-02-16 11:10:00,27.13,27.19,27.13,27.14,84300.0,22.4975,22.5473,22.4975,22.5058,84300.0
2010-02-16 11:20:00,27.13,27.14,27.05,27.07,75400.0,22.4975,22.5058,22.4312,22.4478,75400.0
2010-02-16 11:30:00,27.07,27.08,27.01,27.02,70100.0,22.4478,22.4561,22.398,22.4063,70100.0
2010-02-16 11:40:00,27.02,27.08,26.99,27.0,124500.0,22.4063,22.4561,22.3814,22.3897,124500.0
2010-02-16 11:50:00,26.99,27.01,26.95,26.97,89900.0,22.3814,22.398,22.3483,22.3649,89900.0
2010-02-16 12:00:00,26.97,27.05,26.96,27.05,42300.0,22.3649,22.4312,22.3566,22.4312,42300.0
2010-02-16 12:10:00,27.05,27.1,27.02,27.1,48700.0,22.4312,22.4727,22.4063,22.4727,48700.0
2010-02-16 12:20:00,27.1,27.17,27.09,27.11,103600.0,22.4727,22.5307,22.4644,22.481,103600.0
2010-02-16 12:30:00,27.11,27.12,27.09,27.09,17000.0,22.481,22.4893,22.4644,22.4644,17000.0
2010-02-16 12:40:00,27.09,27.12,27.08,27.12,34200.0,22.4644,22.4893,22.4561,22.4893,34200.0
2010-02-16 12:50:00,27.13,27.13,27.07,27.09,37300.0,22.4975,22.4975,22.4478,22.4644,37300.0
2010-02-16 13:00:00,27.09,27.11,27.03,27.03,45300.0,22.4644,22.481,22.4146,22.4146,45300.0
2010-02-16 13:10:00,27.04,27.09,27.03,27.06,51800.0,22.4229,22.4644,22.4146,22.4395,51800.0
2010-02-16 13:20:00,27.07,27.1,27.05,27.1,36600.0,22.4478,22.4727,22.4312,22.4727,36600.0
2010-02-16 13:30:00,27.11,27.13,27.06,27.08,51700.0,22.481,22.4975,22.4395,22.4561,51700.0
2010-02-16 13:40:00,27.09,27.14,27.06,27.14,29000.0,22.4644,22.5058,22.4395,22.5058,29000.0
2010-02-16 13:50:00,27.13,27.16,27.13,27.15,47300.0,22.4975,22.5224,22.4975,22.5141,47300.0
2010-02-16 14:00:00,27.16,27.16,27.12,27.13,32700.0,22.5224,22.5224,22.4893,22.4975,32700.0
2010-02-16 14:10:00,27.13,27.16,27.13,27.16,16600.0,22.4975,22.5224,22.4975,22.5224,16600.0
2010-02-16 14:20:00,27.15,27.18,27.15,27.17,25600.0,22.5141,22.539,22.5141,22.5307,25600.0
2010-02-16 14:30:00,27.17,27.19,27.12,27.12,49600.0,22.5307,22.5473,22.4893,22.4893,49600.0
2010-02-16 14:40:00,27.12,27.16,27.11,27.14,25300.0,22.4893,22.5224,22.481,22.5058,25300.0
2010-02-16 14:50:00,27.14,27.18,27.13,27.16,40100.0,22.5058,22.539,22.4975,22.5224,40100.0
2010-02-16 15:00:00,27.17,27.17,27.12,27.12,28900.0,22.5307,22.5307,22.4893,22.4893,28900.0
2010-02-16 15:10:00,27.12,27.16,27.12,27.16,29100.0,22.4893,22.5224,22.4893,22.5224,29100.0
2010-02-16 15:20:00,27.16,27.19,27.15,27.17,45300.0,22.5224,22.5473,22.5141,22.5307,45300.0
2010-02-16 15:30:00,27.18,27.21,27.17,27.19,57000.0,22.539,22.5639,22.5307,22.5473,57000.0
2010-02-16 15:40:00,27.19,27.27,27.19,27.25,99500.0,22.5473,22.6136,22.5473,22.5971,99500.0
2010-02-16 15:50:00,27.25,27.26,27.17,27.24,207300.0,22.5971,22.6053,22.5307,22.5888,207300.0
2010-02-17 09:30:00,27.37,27.37,27.13,27.25,76300.0,22.7846,22.7846,22.5848,22.6847,76300.0
2010-02-17 09:40:00,27.25,27.28,27.18,27.25,46700.0,22.6847,22.7097,22.6264,22.6847,46700.0
2010-02-17 09:50:00,27.25,27.33,27.19,27.24,126200.0,22.6847,22.7513,22.6348,22.6764,126200.0
2010-02-17 10:00:00,27.24,27.31,27.24,27.29,37800.0,22.6764,22.7347,22.6764,22.718,37800.0
2010-02-17 10:10:00,27.29,27.4,27.28,27.33,91000.0,22.718,22.8096,22.7097,22.7513,91000.0
2010-02-17 10:20:00,27.32,27.35,27.2,27.21,58200.0,22.743,22.768,22.6431,22.6514,58200.0
2010-02-17 10:30:00,27.21,27.32,27.18,27.21,44700.0,22.6514,22.743,22.6264,22.6514,44700.0
2010-02-17 10:40:00,27.2,27.27,27.19,27.26,44800.0,22.6431,22.7014,22.6348,22.693,44800.0
2010-02-17 10:50:00,27.26,27.27,27.2,27.21,39700.0,22.693,22.7014,22.6431,22.6514,39700.0
2010-02-17 11:00:00,27.2,27.2,27.12,27.13,49700.0,22.6431,22.6431,22.5765,22.5848,49700.0
2010-02-17 11:10:00,27.13,27.14,27.08,27.1,50200.0,22.5848,22.5931,22.5432,22.5598,50200.0
2010-02-17 11:20:00,27.09,27.16,27.06,27.08,40900.0,22.5515,22.6098,22.5265,22.5432,40900.0
2010-02-17 11:30:00,27.08,27.16,27.02,27.13,78400.0,22.5432,22.6098,22.4932,22.5848,78400.0
2010-02-17 11:40:00,27.13,27.18,27.09,27.12,49000.0,22.5848,22.6264,22.5515,22.5765,49000.0
2010-02-17 11:50:00,27.12,27.13,27.11,27.12,57900.0,22.5765,22.5848,22.5682,22.5765,57900.0
2010-02-17 12:00:00,27.12,27.16,27.12,27.14,72900.0,22.5765,22.6098,22.5765,22.5931,72900.0
2010-02-17 12:10:00,27.16,27.17,27.12,27.17,77300.0,22.6098,22.6181,22.5765,22.6181,77300.0
2010-02-17 12:20:00,27.17,27.17,27.15,27.16,55000.0,22.6181,22.6181,22.6015,22.6098,55000.0
2010-02-17 12:30:00,27.16,27.16,27.13,27.13,65800.0,22.6098,22.6098,22.5848,22.5848,65800.0
2010-02-17 12:40:00,27.13,27.22,27.13,27.2,62900.0,22.5848,22.6597,22.5848,22.6431,62900.0
2010-02-17 12:50:00,27.2,27.2,27.18,27.19,25900.0,22.6431,22.6431,22.6264,22.6348,25900.0
2010-02-17 13:00:00,27.19,27.24,27.18,27.21,42200.0,22.6348,22.6764,22.6264,22.6514,42200.0
2010-02-17 13:10:00,27.21,27.22,27.18,27.2,52000.0,22.6514,22.6597,22.6264,22.6431,52000.0
2010-02-17 13:20:00,27.19,27.24,27.18,27.18,51500.0,22.6348,22.6764,22.6264,22.6264,51500.0
2010-02-17 13:30:00,27.19,27.19,27.15,27.18,31500.0,22.6348,22.6348,22.6015,22.6264,31500.0
2010-02-17 13:40:00,27.18,27.21,27.17,27.18,22100.0,22.6264,22.6514,22.6181,22.6264,22100.0
2010-02-17 13:50:00,27.18,27.23,27.18,27.21,26600.0,22.6264,22.6681,22.6264,22.6514,26600.0
2010-02-17 14:00:00,27.2,27.2,27.1,27.16,72200.0,22.6431,22.6431,22.5598,22.6098,72200.0
2010-02-17 14:10:00,27.16,27.17,27.14,27.14,46500.0,22.6098,22.6181,22.5931,22.5931,46500.0
2010-02-17 14:20:00,27.14,27.14,27.08,27.09,39300.0,22.5931,22.5931,22.5432,22.5515,39300.0
2010-02-17 14:30:00,27.09,27.1,27.06,27.07,61500.0,22.5515,22.5598,22.5265,22.5349,61500.0
2010-02-17 14:40:00,27.07,27.08,27.04,27.05,49500.0,22.5349,22.5432,22.5099,22.5182,49500.0
2010-02-17 14:50:00,27.05,27.06,27.03,27.04,58400.0,22.5182,22.5265,22.5016,22.5099,58400.0
2010-02-17 15:00:00,27.03,27.1,27.03,27.07,79100.0,22.5016,22.5598,22.5016,22.5349,79100.0
2010-02-17 15:10:00,27.06,27.1,27.03,27.09,68400.0,22.5265,22.5598,22.5016,22.5515,68400.0
2010-02-17 15:20:00,27.09,27.12,27.07,27.09,72600.0,22.5515,22.5765,22.5349,22.5515,72600.0
2010-02-17 15:30:00,27.09,27.09,27.05,27.06,43100.0,22.5515,22.5515,22.5182,22.5265,43100.0
2010-02-17 15:40:00,27.06,27.11,27.05,27.09,115400.0,22.5265,22.5682,22.5182,22.5515,115400.0
2010-02-17 15:50:00,27.09,27.11,27.06,27.07,126600.0,22.5515,22.5682,22.5265,22.5349,126600.0
2010-02-18 09:30:00,27.0,27.09,26.95,26.95,62700.0,22.4766,22.5515,22.435,22.435,62700.0
2010-02-18 09:40:00,26.97,27.06,26.93,27.0,55300.0,22.4516,22.5265,22.4183,22.4766,55300.0
2010-02-18 09:50:00,27.01,27.1,26.97,27.0,29000.0,22.4849,22.5598,22.4516,22.4766,29000.0
2010-02-18 10:00:00,27.0,27.0,26.91,27.0,59100.0,22.4766,22.4766,22.4017,22.4766,59100.0
2010-02-18 10:10:00,27.0,27.07,26.98,27.05,61800.0,22.4766,22.5349,22.4599,22.5182,61800.0
2010-02-18 10:20:00,27.04,27.04,26.88,26.9,60000.0,22.5099,22.5099,22.3767,22.3933,60000.0
2010-02-18 10:30:00,26.9,26.98,26.85,26.98,78600.0,22.3933,22.4599,22.3517,22.4599,78600.0
2010-02-18 10:40:00,26.99,27.01,26.95,26.97,38000.0,22.4683,22.4849,22.435,22.4516,38000.0
2010-02-18 10:50:00,26.96,27.0,26.92,26.97,37200.0,22.4433,22.4766,22.41,22.4516,37200.0
2010-02-18 11:00:00,26.97,27.13,26.97,27.08,88800.0,22.4516,22.5848,22.4516,22.5432,88800.0
2010-02-18 11:10:00,27.07,27.11,27.05,27.06,38000.0,22.5349,22.5682,22.5182,22.5265,38000.0
2010-02-18 11:20:00,27.06,27.07,27.01,27.04,60700.0,22.5265,22.5349,22.4849,22.5099,60700.0
2010-02-18 11:30:00,27.03,27.03,26.99,26.99,37900.0,22.5016,22.5016,22.4683,22.4683,37900.0
2010-02-18 11:40:00,27.0,27.01,26.91,26.92,53900.0,22.4766,22.4849,22.4017,22.41,53900.0
2010-02-18 11:50:00,26.91,26.92,26.87,26.88,30900.0,22.4017,22.41,22.3684,22.3767,30900.0
2010-02-18 12:00:00,26.89,26.9,26.86,26.88,25300.0,22.385,22.3933,22.36,22.3767,25300.0
2010-02-18 12:10:00,26.89,26.9,26.85,26.85,24900.0,22.385,22.3933,22.3517,22.3517,24900.0
2010-02-18 12:20:00,26.85,26.89,26.85,26.87,29500.0,22.3517,22.385,22.3517,22.3684,29500.0
2010-02-18 12:30:00,26.88,26.91,26.87,26.88,50500.0,22.3767,22.4017,22.3684,22.3767,50500.0
2010-02-18 12:40:00,26.88,26.89,26.87,26.88,16700.0,22.3767,22.385,22.3684,22.3767,16700.0
2010-02-18 12:50:00,26.88,26.88,26.85,26.85,27200.0,22.3767,22.3767,22.3517,22.3517,27200.0
2010-02-18 13:00:00,26.86,26.88,26.84,26.85,44800.0,22.36,22.3767,22.3434,22.3517,44800.0
2010-02-18 13:10:00,26.84,26.85,26.82,26.82,17400.0,22.3434,22.3517,22.3267,22.3267,17400.0
2010-02-18 13:20:00,26.83,26.87,26.82,26.85,28500.0,22.3351,22.3684,22.3267,22.3517,28500.0
2010-02-18 13:30:00,26.86,26.87,26.82,26.83,48700.0,22.36,22.3684,22.3267,22.3351,48700.0
2010-02-18 13:40:00,26.83,26.85,26.81,26.84,34000.0,22.3351,22.3517,22.3184,22.3434,34000.0
2010-02-18 13:50:00,26.84,26.87,26.83,26.84,31300.0,22.3434,22.3684,22.3351,22.3434,31300.0
2010-02-18 14:00:00,26.84,26.85,26.83,26.84,31000.0,22.3434,22.3517,22.3351,22.3434,31000.0
2010-02-18 14:10:00,26.84,26.91,26.83,26.91,54600.0,22.3434,22.4017,22.3351,22.4017,54600.0
2010-02-18 14:20:00,26.9,26.92,26.88,26.88,29000.0,22.3933,22.41,22.3767,22.3767,29000.0
2010-02-18 14:30:00,26.88,26.92,26.87,26.9,71900.0,22.3767,22.41,22.3684,22.3933,71900.0
2010-02-18 14:40:00,26.9,26.91,26.87,26.89,48500.0,22.3933,22.4017,22.3684,22.385,48500.0
2010-02-18 14:50:00,26.89,26.9,26.86,26.87,51600.0,22.385,22.3933,22.36,22.3684,51600.0
2010-02-18 15:00:00,26.88,26.91,26.86,26.91,51400.0,22.3767,22.4017,22.36,22.4017,51400.0
2010-02-18 15:10:00,26.91,26.94,26.91,26.94,31100.0,22.4017,22.4266,22.4017,22.4266,31100.0
2010-02-18 15:20:00,26.94,26.95,26.88,26.89,47600.0,22.4266,22.435,22.3767,22.385,47600.0
2010-02-18 15:30:00,26.88,26.92,26.88,26.88,62200.0,22.3767,22.41,22.3767,22.3767,62200.0
2010-02-18 15:40:00,26.89,26.92,26.88,26.89,147700.0,22.385,22.41,22.3767,22.385,147700.0
2010-02-18 15:50:00,26.9,26.91,26.87,26.89,151200.0,22.3933,22.4017,22.3684,22.385,151200.0
2010-02-19 09:30:00,26.72,26.91,26.58,26.8,164500.0,22.2435,22.4017,22.127,22.3101,164500.0
2010-02-19 09:40:00,26.81,26.84,26.65,26.8,106800.0,22.3184,22.3434,22.1852,22.3101,106800.0
2010-02-19 09:50:00,26.81,26.89,26.75,26.83,54900.0,22.3184,22.385,22.2685,22.3351,54900.0
2010-02-19 10:00:00,26.84,26.89,26.82,26.84,62000.0,22.3434,22.385,22.3267,22.3434,62000.0
2010-02-19 10:10:00,26.84,27.0,26.84,26.98,52000.0,22.3434,22.4766,22.3434,22.4599,52000.0
2010-02-19 10:20:00,26.97,27.05,26.94,27.01,86800.0,22.4516,22.5182,22.4266,22.4849,86800.0
2010-02-19 10:30:00,27.02,27.07,26.97,27.06,39100.0,22.4932,22.5349,22.4516,22.5265,39100.0
2010-02-19 10:40:00,27.05,27.06,27.02,27.02,67600.0,22.5182,22.5265,22.4932,22.4932,67600.0
2010-02-19 10:50:00,27.02,27.02,26.98,26.99,21200.0,22.4932,22.4932,22.4599,22.4683,21200.0
2010-02-19 11:00:00,26.99,27.01,26.94,26.94,26900.0,22.4683,22.4849,22.4266,22.4266,26900.0
2010-02-19 11:10:00,26.93,27.03,26.92,27.0,30300.0,22.4183,22.5016,22.41,22.4766,30300.0
2010-02-19 11:20:00,26.99,27.03,26.99,27.02,23500.0,22.4683,22.5016,22.4683,22.4932,23500.0
2010-02-19 11:30:00,27.01,27.03,27.0,27.01,20900.0,22.4849,22.5016,22.4766,22.4849,20900.0
2010-02-19 11:40:00,27.02,27.06,26.98,26.98,55100.0,22.4932,22.5265,22.4599,22.4599,55100.0
2010-02-19 11:50:00,26.97,27.07,26.97,27.06,49000.0,22.4516,22.5349,22.4516,22.5265,49000.0
2010-02-19 12:00:00,27.06,27.07,27.04,27.06,45200.0,22.5265,22.5349,22.5099,22.5265,45200.0
2010-02-19 12:10:00,27.06,27.07,27.0,27.03,31900.0,22.5265,22.5349,22.4766,22.5016,31900.0
2010-02-19 12:20:00,27.03,27.07,27.02,27.05,38600.0,22.5016,22.5349,22.4932,22.5182,38600.0
2010-02-19 12:30:00,27.05,27.05,27.02,27.02,19200.0,22.5182,22.5182,22.4932,22.4932,19200.0
2010-02-19 12:40:00,27.03,27.07,27.01,27.06,42500.0,22.5016,22.5349,22.4849,22.5265,42500.0
2010-02-19 12:50:00,27.06,27.13,27.06,27.12,45000.0,22.5265,22.5848,22.5265,22.5765,45000.0
2010-02-19 13:00:00,27.12,27.13,27.08,27.08,26300.0,22.5765,22.5848,22.5432,22.5432,26300.0
2010-02-19 13:10:00,27.08,27.09,27.03,27.04,43200.0,22.5432,22.5515,22.5016,22.5099,43200.0
2010-02-19 13:20:00,27.04,27.07,27.03,27.03,33300.0,22.5099,22.5349,22.5016,22.5016,33300.0
2010-02-19 13:30:00,27.03,27.08,27.02,27.07,22400.0,22.5016,22.5432,22.4932,22.5349,22400.0
2010-02-19 13:40:00,27.07,27.07,27.03,27.04,34300.0,22.5349,22.5349,22.5016,22.5099,34300.0
2010-02-19 13:50:00,27.05,27.07,27.03,27.03,34700.0,22.5182,22.5349,22.5016,22.5016,34700.0
2010-02-19 14:00:00,27.04,27.07,27.03,27.05,58000.0,22.5099,22.5349,22.5016,22.5182,58000.0
2010-02-19 14:10:00,27.06,27.09,27.05,27.07,47000.0,22.5265,22.5515,22.5182,22.5349,47000.0
2010-02-19 14:20:00,27.07,27.08,27.04,27.06,27000.0,22.5349,22.5432,22.5099,22.5265,27000.0
2010-02-19 14:30:00,27.07,27.1,27.06,27.09,36800.0,22.5349,22.5598,22.5265,22.5515,36800.0
2010-02-19 14:40:00,27.08,27.1,27.07,27.09,28400.0,22.5432,22.5598,22.5349,22.5515,28400.0
2010-02-19 14:50:00,27.09,27.1,27.07,27.07,33900.0,22.5515,22.5598,22.5349,22.5349,33900.0
2010-02-19 15:00:00,27.07,27.08,27.05,27.06,56900.0,22.5349,22.5432,22.5182,22.5265,56900.0
2010-02-19 15:10:00,27.07,27.08,27.0,27.01,49400.0,22.5349,22.5432,22.4766,22.4849,49400.0
2010-02-19 15:20:00,27.01,27.02,26.99,27.01,55600.0,22.4849,22.4932,22.4683,22.4849,55600.0
2010-02-19 15:30:00,27.01,27.04,27.01,27.04,53200.0,22.4849,22.5099,22.4849,22.5099,53200.0
2010-02-19 15:40:00,27.04,27.09,27.03,27.08,130800.0,22.5099,22.5515,22.5016,22.5432,130800.0
2010-02-19 15:50:00,27.08,27.08,27.04,27.06,229500.0,22.5432,22.5432,22.5099,22.5265,229500.0
2010-02-22 09:30:00,27.18,27.18,26.97,27.08,62600.0,22.6264,22.6264,22.4516,22.5432,62600.0
2010-02-22 09:40:00,27.08,27.08,26.93,26.94,61500.0,22.5432,22.5432,22.4183,22.4266,61500.0
2010-02-22 09:50:00,26.94,27.03,26.94,26.97,51000.0,22.4266,22.5016,22.4266,22.4516,51000.0
2010-02-22 10:00:00,26.96,26.97,26.86,26.9,71700.0,22.4433,22.4516,22.36,22.3933,71700.0
2010-02-22 10:10:00,26.9,26.95,26.87,26.9,76100.0,22.3933,22.435,22.3684,22.3933,76100.0
2010-02-22 10:20:00,26.9,26.94,26.87,26.89,48700.0,22.3933,22.4266,22.3684,22.385,48700.0
2010-02-22 10:30:00,26.89,26.96,26.89,26.94,72500.0,22.385,22.4433,22.385,22.4266,72500.0
2010-02-22 10:40:00,26.94,26.94,26.89,26.92,41700.0,22.4266,22.4266,22.385,22.41,41700.0
2010-02-22 10:50:00,26.93,26.94,26.87,26.92,58400.0,22.4183,22.4266,22.3684,22.41,58400.0
2010-02-22 11:00:00,26.92,26.93,26.89,26.91,35100.0,22.41,22.4183,22.385,22.4017,35100.0
2010-02-22 11:10:00,26.92,26.94,26.89,26.92,30000.0,22.41,22.4266,22.385,22.41,30000.0
2010-02-22 11:20:00,26.92,26.93,26.89,26.92,36800.0,22.41,22.4183,22.385,22.41,36800.0
2010-02-22 11:30:00,26.92,26.93,26.89,26.91,33300.0,22.41,22.4183,22.385,22.4017,33300.0
2010-02-22 11:40:00,26.91,26.93,26.91,26.92,19000.0,22.4017,22.4183,22.4017,22.41,19000.0
2010-02-22 11:50:00,26.92,26.93,26.9,26.92,29200.0,22.41,22.4183,22.3933,22.41,29200.0
2010-02-22 12:00:00,26.92,26.93,26.89,26.9,47800.0,22.41,22.4183,22.385,22.3933,47800.0
2010-02-22 12:10:00,26.9,26.9,26.85,26.85,39100.0,22.3933,22.3933,22.3517,22.3517,39100.0
2010-02-22 12:20:00,26.86,26.88,26.83,26.83,34500.0,22.36,22.3767,22.3351,22.3351,34500.0
2010-02-22 12:30:00,26.84,26.86,26.83,26.83,51100.0,22.3434,22.36,22.3351,22.3351,51100.0
2010-02-22 12:40:00,26.83,26.84,26.76,26.76,46400.0,22.3351,22.3434,22.2768,22.2768,46400.0
2010-02-22 12:50:00,26.76,26.77,26.72,26.73,64000.0,22.2768,22.2851,22.2435,22.2518,64000.0
2010-02-22 13:00:00,26.72,26.76,26.72,26.73,41500.0,22.2435,22.2768,22.2435,22.2518,41500.0
2010-02-22 13:10:00,26.73,26.73,26.7,26.71,25400.0,22.2518,22.2518,22.2268,22.2352,25400.0
2010-02-22 13:20:00,26.72,26.73,26.71,26.72,55100.0,22.2435,22.2518,22.2352,22.2435,55100.0
2010-02-22 13:30:00,26.71,26.75,26.7,26.75,23100.0,22.2352,22.2685,22.2268,22.2685,23100.0
2010-02-22 13:40:00,26.75,26.77,26.73,26.76,43200.0,22.2685,22.2851,22.2518,22.2768,43200.0
2010-02-22 13:50:00,26.76,26.77,26.75,26.76,21000.0,22.2768,22.2851,22.2685,22.2768,21000.0
2010-02-22 14:00:00,26.76,26.79,26.76,26.79,24900.0,22.2768,22.3018,22.2768,22.3018,24900.0
2010-02-22 14:10:00,26.79,26.8,26.78,26.79,30500.0,22.3018,22.3101,22.2934,22.3018,30500.0
2010-02-22 14:20:00,26.79,26.81,26.77,26.81,30600.0,22.3018,22.3184,22.2851,22.3184,30600.0
2010-02-22 14:30:00,26.81,26.84,26.78,26.81,79700.0,22.3184,22.3434,22.2934,22.3184,79700.0
2010-02-22 14:40:00,26.82,26.84,26.8,26.84,55500.0,22.3267,22.3434,22.3101,22.3434,55500.0
2010-02-22 14:50:00,26.85,26.86,26.81,26.83,39300.0,22.3517,22.36,22.3184,22.3351,39300.0
2010-02-22 15:00:00,26.83,26.87,26.83,26.86,30200.0,22.3351,22.3684,22.3351,22.36,30200.0
2010-02-22 15:10:00,26.85,26.92,26.84,26.92,46200.0,22.3517,22.41,22.3434,22.41,46200.0
2010-02-22 15:20:00,26.91,26.93,26.87,26.92,56600.0,22.4017,22.4183,22.3684,22.41,56600.0
2010-02-22 15:30:00,26.92,26.92,26.87,26.92,84200.0,22.41,22.41,22.3684,22.41,84200.0
2010-02-22 15:40:00,26.91,26.92,26.78,26.78,118200.0,22.4017,22.41,22.2934,22.2934,118200.0
2010-02-22 15:50:00,26.79,26.79,26.74,26.76,212000.0,22.3018,22.3018,22.2601,22.2768,212000.0
2010-02-23 09:30:00,26.79,26.91,26.71,26.75,69000.0,22.3018,22.4017,22.2352,22.2685,69000.0
2010-02-23 09:40:00,26.76,26.82,26.7,26.81,38800.0,22.2768,22.3267,22.2268,22.3184,38800.0
2010-02-23 09:50:00,26.8,26.81,26.68,26.79,35900.0,22.3101,22.3184,22.2102,22.3018,35900.0
2010-02-23 10:00:00,26.76,26.78,26.53,26.58,89100.0,22.2768,22.2934,22.0853,22.127,89100.0
2010-02-23 10:10:00,26.57,26.6,26.5,26.59,68200.0,22.1186,22.1436,22.0604,22.1353,68200.0
2010-02-23 10:20:00,26.58,26.62,26.53,26.57,42400.0,22.127,22.1603,22.0853,22.1186,42400.0
2010-02-23 10:30:00,26.57,26.63,26.52,26.61,30700.0,22.1186,22.1686,22.077,22.1519,30700.0
2010-02-23 10:40:00,26.6,26.6,26.51,26.52,26700.0,22.1436,22.1436,22.0687,22.077,26700.0
2010-02-23 10:50:00,26.51,26.57,26.48,26.56,19700.0,22.0687,22.1186,22.0437,22.1103,19700.0
2010-02-23 11:00:00,26.55,26.58,26.48,26.5,36400.0,22.102,22.127,22.0437,22.0604,36400.0
2010-02-23 11:10:00,26.5,26.54,26.48,26.51,36100.0,22.0604,22.0937,22.0437,22.0687,36100.0
2010-02-23 11:20:00,26.51,26.57,26.5,26.51,19600.0,22.0687,22.1186,22.0604,22.0687,19600.0
2010-02-23 11:30:00,26.51,26.52,26.48,26.48,28700.0,22.0687,22.077,22.0437,22.0437,28700.0
2010-02-23 11:40:00,26.48,26.48,26.45,26.48,32000.0,22.0437,22.0437,22.0187,22.0437,32000.0
2010-02-23 11:50:00,26.47,26.51,26.45,26.51,40300.0,22.0354,22.0687,22.0187,22.0687,40300.0
2010-02-23 12:00:00,26.51,26.51,26.48,26.5,61000.0,22.0687,22.0687,22.0437,22.0604,61000.0
2010-02-23 12:10:00,26.5,26.52,26.47,26.47,43700.0,22.0604,22.077,22.0354,22.0354,43700.0
2010-02-23 12:20:00,26.47,26.47,26.39,26.46,118100.0,22.0354,22.0354,21.9688,22.0271,118100.0
2010-02-23 12:30:00,26.46,26.51,26.45,26.51,63200.0,22.0271,22.0687,22.0187,22.0687,63200.0
2010-02-23 12:40:00,26.51,26.52,26.44,26.51,132300.0,22.0687,22.077,22.0104,22.0687,132300.0
2010-02-23 12:50:00,26.52,26.52,26.43,26.46,57000.0,22.077,22.077,22.0021,22.0271,57000.0
2010-02-23 13:00:00,26.46,26.49,26.43,26.47,64900.0,22.0271,22.052,22.0021,22.0354,64900.0
2010-02-23 13:10:00,26.48,26.53,26.48,26.51,38600.0,22.0437,22.0853,22.0437,22.0687,38600.0
2010-02-23 13:20:00,26.51,26.58,26.5,26.55,41400.0,22.0687,22.127,22.0604,22.102,41400.0
2010-02-23 13:30:00,26.56,26.56,26.52,26.54,31900.0,22.1103,22.1103,22.077,22.0937,31900.0
2010-02-23 13:40:00,26.54,26.54,26.5,26.53,50000.0,22.0937,22.0937,22.0604,22.0853,50000.0
2010-02-23 13:50:00,26.53,26.54,26.49,26.52,50200.0,22.0853,22.0937,22.052,22.077,50200.0
2010-02-23 14:00:00,26.51,26.56,26.44,26.56,165500.0,22.0687,22.1103,22.0104,22.1103,165500.0
2010-02-23 14:10:00,26.55,26.61,26.51,26.55,82900.0,22.102,22.1519,22.0687,22.102,82900.0
2010-02-23 14:20:00,26.55,26.55,26.51,26.53,24300.0,22.102,22.102,22.0687,22.0853,24300.0
2010-02-23 14:30:00,26.53,26.59,26.5,26.58,37100.0,22.0853,22.1353,22.0604,22.127,37100.0
2010-02-23 14:40:00,26.58,26.65,26.58,26.59,38500.0,22.127,22.1852,22.127,22.1353,38500.0
2010-02-23 14:50:00,26.59,26.64,26.58,26.64,77300.0,22.1353,22.1769,22.127,22.1769,77300.0
2010-02-23 15:00:00,26.64,26.67,26.62,26.65,83500.0,22.1769,22.2019,22.1603,22.1852,83500.0
2010-02-23 15:10:00,26.64,26.78,26.64,26.76,155800.0,22.1769,22.2934,22.1769,22.2768,155800.0
2010-02-23 15:20:00,26.75,26.79,26.73,26.76,91900.0,22.2685,22.3018,22.2518,22.2768,91900.0
2010-02-23 15:30:00,26.76,26.77,26.68,26.74,96100.0,22.2768,22.2851,22.2102,22.2601,96100.0
2010-02-23 15:40:00,26.74,26.76,26.74,26.74,210300.0,22.2601,22.2768,22.2601,22.2601,210300.0
2010-02-23 15:50:00,26.74,26.75,26.68,26.75,339900.0,22.2601,22.2685,22.2102,22.2685,339900.0
2010-02-24 09:30:00,26.81,26.88,26.62,26.82,72700.0,22.3184,22.3767,22.1603,22.3267,72700.0
2010-02-24 09:40:00,26.82,26.84,26.7,26.78,35600.0,22.3267,22.3434,22.2268,22.2934,35600.0
2010-02-24 09:50:00,26.77,26.79,26.74,26.78,95300.0,22.2851,22.3018,22.2601,22.2934,95300.0
2010-02-24 10:00:00,26.78,26.87,26.7,26.77,59000.0,22.2934,22.3684,22.2268,22.2851,59000.0
2010-02-24 10:10:00,26.77,26.79,26.72,26.78,58000.0,22.2851,22.3018,22.2435,22.2934,58000.0
2010-02-24 10:20:00,26.78,26.78,26.7,26.76,61200.0,22.2934,22.2934,22.2268,22.2768,61200.0
2010-02-24 10:30:00,26.75,26.9,26.71,26.89,87100.0,22.2685,22.3933,22.2352,22.385,87100.0
2010-02-24 10:40:00,26.9,26.95,26.84,26.93,83200.0,22.3933,22.435,22.3434,22.4183,83200.0
2010-02-24 10:50:00,26.92,26.95,26.88,26.88,35900.0,22.41,22.435,22.3767,22.3767,35900.0
2010-02-24 11:00:00,26.89,26.91,26.84,26.85,51900.0,22.385,22.4017,22.3434,22.3517,51900.0
2010-02-24 11:10:00,26.86,26.95,26.85,26.95,45300.0,22.36,22.435,22.3517,22.435,45300.0
2010-02-24 11:20:00,26.95,27.0,26.92,27.0,40100.0,22.435,22.4766,22.41,22.4766,40100.0
2010-02-24 11:30:00,26.99,27.02,26.99,27.01,75300.0,22.4683,22.4932,22.4683,22.4849,75300.0
2010-02-24 11:40:00,27.01,27.01,26.99,27.0,33400.0,22.4849,22.4849,22.4683,22.4766,33400.0
2010-02-24 11:50:00,27.0,27.03,26.99,27.0,24100.0,22.4766,22.5016,22.4683,22.4766,24100.0
2010-02-24 12:00:00,27.0,27.02,26.98,27.0,36700.0,22.4766,22.4932,22.4599,22.4766,36700.0
2010-02-24 12:10:00,27.01,27.03,27.0,27.02,17700.0,22.4849,22.5016,22.4766,22.4932,17700.0
2010-02-24 12:20:00,27.02,27.03,26.99,27.01,32800.0,22.4932,22.5016,22.4683,22.4849,32800.0
2010-02-24 12:30:00,27.01,27.02,27.0,27.0,14000.0,22.4849,22.4932,22.4766,22.4766,14000.0
2010-02-24 12:40:00,27.0,27.03,27.0,27.01,20500.0,22.4766,22.5016,22.4766,22.4849,20500.0
2010-02-24 12:50:00,27.0,27.03,26.99,27.01,24400.0,22.4766,22.5016,22.4683,22.4849,24400.0
2010-02-24 13:00:00,27.0,27.02,27.0,27.01,26000.0,22.4766,22.4932,22.4766,22.4849,26000.0
2010-02-24 13:10:00,27.0,27.06,27.0,27.05,49800.0,22.4766,22.5265,22.4766,22.5182,49800.0
2010-02-24 13:20:00,27.05,27.07,27.03,27.06,14900.0,22.5182,22.5349,22.5016,22.5265,14900.0
2010-02-24 13:30:00,27.05,27.07,27.03,27.04,18800.0,22.5182,22.5349,22.5016,22.5099,18800.0
2010-02-24 13:40:00,27.04,27.05,27.01,27.02,25500.0,22.5099,22.5182,22.4849,22.4932,25500.0
2010-02-24 13:50:00,27.02,27.04,27.01,27.04,17300.0,22.4932,22.5099,22.4849,22.5099,17300.0
2010-02-24 14:00:00,27.04,27.05,27.0,27.0,41300.0,22.5099,22.5182,22.4766,22.4766,41300.0
2010-02-24 14:10:00,27.0,27.03,26.99,27.02,34800.0,22.4766,22.5016,22.4683,22.4932,34800.0
2010-02-24 14:20:00,27.01,27.03,27.0,27.02,20400.0,22.4849,22.5016,22.4766,22.4932,20400.0
2010-02-24 14:30:00,27.01,27.01,26.94,26.94,63400.0,22.4849,22.4849,22.4266,22.4266,63400.0
2010-02-24 14:40:00,26.94,27.01,26.9,26.98,45400.0,22.4266,22.4849,22.3933,22.4599,45400.0
2010-02-24 14:50:00,26.98,26.99,26.95,26.99,33200.0,22.4599,22.4683,22.435,22.4683,33200.0
2010-02-24 15:00:00,26.97,26.99,26.94,26.98,22400.0,22.4516,22.4683,22.4266,22.4599,22400.0
2010-02-24 15:10:00,26.98,27.01,26.98,27.0,42000.0,22.4599,22.4849,22.4599,22.4766,42000.0
2010-02-24 15:20:00,26.99,27.01,26.98,27.0,37200.0,22.4683,22.4849,22.4599,22.4766,37200.0
2010-02-24 15:30:00,27.0,27.03,26.96,27.01,67300.0,22.4766,22.5016,22.4433,22.4849,67300.0
2010-02-24 15:40:00,27.02,27.04,27.0,27.0,76700.0,22.4932,22.5099,22.4766,22.4766,76700.0
2010-02-24 15:50:00,27.0,27.04,26.99,27.03,148800.0,22.4766,22.5099,22.4683,22.5016,148800.0
2010-02-25 09:30:00,26.67,26.67,26.44,26.64,96400.0,22.2019,22.2019,22.0104,22.1769,96400.0
2010-02-25 09:40:00,26.64,26.71,26.52,26.59,54400.0,22.1769,22.2352,22.077,22.1353,54400.0
2010-02-25 09:50:00,26.59,26.67,26.57,26.63,44900.0,22.1353,22.2019,22.1186,22.1686,44900.0
2010-02-25 10:00:00,26.62,26.65,26.58,26.59,61900.0,22.1603,22.1852,22.127,22.1353,61900.0
2010-02-25 10:10:00,26.6,26.63,26.55,26.57,50500.0,22.1436,22.1686,22.102,22.1186,50500.0
2010-02-25 10:20:00,26.58,26.64,26.53,26.64,48600.0,22.127,22.1769,22.0853,22.1769,48600.0
2010-02-25 10:30:00,26.63,26.66,26.56,26.57,27600.0,22.1686,22.1935,22.1103,22.1186,27600.0
2010-02-25 10:40:00,26.56,26.61,26.55,26.58,16900.0,22.1103,22.1519,22.102,22.127,16900.0
2010-02-25 10:50:00,26.57,26.58,26.49,26.5,28200.0,22.1186,22.127,22.052,22.0604,28200.0
2010-02-25 11:00:00,26.5,26.51,26.45,26.51,42700.0,22.0604,22.0687,22.0187,22.0687,42700.0
2010-02-25 11:10:00,26.51,26.51,26.44,26.49,33700.0,22.0687,22.0687,22.0104,22.052,33700.0
2010-02-25 11:20:00,26.49,26.52,26.46,26.5,40200.0,22.052,22.077,22.0271,22.0604,40200.0
2010-02-25 11:30:00,26.5,26.52,26.47,26.48,36400.0,22.0604,22.077,22.0354,22.0437,36400.0
2010-02-25 11:40:00,26.48,26.51,26.45,26.45,27700.0,22.0437,22.0687,22.0187,22.0187,27700.0
2010-02-25 11:50:00,26.45,26.47,26.38,26.41,52400.0,22.0187,22.0354,21.9605,21.9854,52400.0
2010-02-25 12:00:00,26.41,26.49,26.4,26.49,48900.0,21.9854,22.052,21.9771,22.052,48900.0
2010-02-25 12:10:00,26.48,26.49,26.46,26.47,15300.0,22.0437,22.052,22.0271,22.0354,15300.0
2010-02-25 12:20:00,26.47,26.48,26.39,26.39,22700.0,22.0354,22.0437,21.9688,21.9688,22700.0
2010-02-25 12:30:00,26.4,26.41,26.35,26.36,44200.0,21.9771,21.9854,21.9355,21.9438,44200.0
2010-02-25 12:40:00,26.37,26.43,26.35,26.43,68800.0,21.9521,22.0021,21.9355,22.0021,68800.0
2010-02-25 12:50:00,26.43,26.47,26.42,26.47,37600.0,22.0021,22.0354,21.9938,22.0354,37600.0
2010-02-25 13:00:00,26.47,26.48,26.45,26.48,34600.0,22.0354,22.0437,22.0187,22.0437,34600.0
2010-02-25 13:10:00,26.47,26.5,26.45,26.5,28800.0,22.0354,22.0604,22.0187,22.0604,28800.0
2010-02-25 13:20:00,26.5,26.51,26.46,26.49,31300.0,22.0604,22.0687,22.0271,22.052,31300.0
2010-02-25 13:30:00,26.48,26.51,26.47,26.48,18900.0,22.0437,22.0687,22.0354,22.0437,18900.0
2010-02-25 13:40:00,26.48,26.54,26.47,26.54,62700.0,22.0437,22.0937,22.0354,22.0937,62700.0
2010-02-25 13:50:00,26.53,26.6,26.52,26.6,44300.0,22.0853,22.1436,22.077,22.1436,44300.0
2010-02-25 14:00:00,26.6,26.74,26.6,26.7,117300.0,22.1436,22.2601,22.1436,22.2268,117300.0
2010-02-25 14:10:00,26.71,26.76,26.7,26.75,60600.0,22.2352,22.2768,22.2268,22.2685,60600.0
2010-02-25 14:20:00,26.75,26.82,26.74,26.78,104300.0,22.2685,22.3267,22.2601,22.2934,104300.0
2010-02-25 14:30:00,26.78,26.83,26.75,26.78,37700.0,22.2934,22.3351,22.2685,22.2934,37700.0
2010-02-25 14:40:00,26.8,26.81,26.75,26.76,48400.0,22.3101,22.3184,22.2685,22.2768,48400.0
2010-02-25 14:50:00,26.76,26.81,26.75,26.81,45700.0,22.2768,22.3184,22.2685,22.3184,45700.0
2010-02-25 15:00:00,26.81,26.87,26.77,26.84,63100.0,22.3184,22.3684,22.2851,22.3434,63100.0
2010-02-25 15:10:00,26.85,26.85,26.79,26.79,43700.0,22.3517,22.3517,22.3018,22.3018,43700.0
2010-02-25 15:20:00,26.8,26.83,26.78,26.81,62000.0,22.3101,22.3351,22.2934,22.3184,62000.0
2010-02-25 15:30:00,26.82,26.87,26.8,26.84,80200.0,22.3267,22.3684,22.3101,22.3434,80200.0
2010-02-25 15:40:00,26.84,26.93,26.83,26.87,121800.0,22.3434,22.4183,22.3351,22.3684,121800.0
2010-02-25 15:50:00,26.87,26.89,26.82,26.88,194100.0,22.3684,22.385,22.3267,22.3767,194100.0
2010-02-26 09:30:00,26.96,26.99,26.82,26.84,27000.0,22.4433,22.4683,22.3267,22.3434,27000.0
2010-02-26 09:40:00,26.85,26.91,26.8,26.84,31200.0,22.3517,22.4017,22.3101,22.3434,31200.0
2010-02-26 09:50:00,26.84,26.89,26.77,26.79,24400.0,22.3434,22.385,22.2851,22.3018,24400.0
2010-02-26 10:00:00,26.78,26.86,26.62,26.66,35100.0,22.2934,22.36,22.1603,22.1935,35100.0
2010-02-26 10:10:00,26.66,26.73,26.64,26.72,13000.0,22.1935,22.2518,22.1769,22.2435,13000.0
2010-02-26 10:20:00,26.71,26.73,26.66,26.73,21500.0,22.2352,22.2518,22.1935,22.2518,21500.0
2010-02-26 10:30:00,26.73,26.78,26.69,26.76,17900.0,22.2518,22.2934,22.2185,22.2768,17900.0
2010-02-26 10:40:00,26.75,26.75,26.66,26.66,17600.0,22.2685,22.2685,22.1935,22.1935,17600.0
2010-02-26 10:50:00,26.67,26.71,26.64,26.64,19500.0,22.2019,22.2352,22.1769,22.1769,19500.0
2010-02-26 11:00:00,26.64,26.64,26.61,26.63,19000.0,22.1769,22.1769,22.1519,22.1686,19000.0
2010-02-26 11:10:00,26.63,26.68,26.63,26.68,15000.0,22.1686,22.2102,22.1686,22.2102,15000.0
2010-02-26 11:20:00,26.68,26.68,26.62,26.63,16800.0,22.2102,22.2102,22.1603,22.1686,16800.0
2010-02-26 11:30:00,26.62,26.68,26.61,26.66,23900.0,22.1603,22.2102,22.1519,22.1935,23900.0
2010-02-26 11:40:00,26.66,26.67,26.63,26.63,23400.0,22.1935,22.2019,22.1686,22.1686,23400.0
2010-02-26 11:50:00,26.64,26.64,26.59,26.64,32000.0,22.1769,22.1769,22.1353,22.1769,32000.0
2010-02-26 12:00:00,26.64,26.67,26.63,26.63,18500.0,22.1769,22.2019,22.1686,22.1686,18500.0
2010-02-26 12:10:00,26.62,26.62,26.57,26.58,20500.0,22.1603,22.1603,22.1186,22.127,20500.0
2010-02-26 12:20:00,26.58,26.61,26.57,26.61,22700.0,22.127,22.1519,22.1186,22.1519,22700.0
2010-02-26 12:30:00,26.61,26.64,26.6,26.62,22200.0,22.1519,22.1769,22.1436,22.1603,22200.0
2010-02-26 12:40:00,26.62,26.63,26.59,26.59,43800.0,22.1603,22.1686,22.1353,22.1353,43800.0
2010-02-26 12:50:00,26.59,26.6,26.56,26.58,25600.0,22.1353,22.1436,22.1103,22.127,25600.0
2010-02-26 13:00:00,26.58,26.62,26.58,26.58,31800.0,22.127,22.1603,22.127,22.127,31800.0
2010-02-26 13:10:00,26.58,26.59,26.56,26.56,16800.0,22.127,22.1353,22.1103,22.1103,16800.0
2010-02-26 13:20:00,26.56,26.57,26.56,26.56,21300.0,22.1103,22.1186,22.1103,22.1103,21300.0
2010-02-26 13:30:00,26.56,26.63,26.56,26.57,32300.0,22.1103,22.1686,22.1103,22.1186,32300.0
2010-02-26 13:40:00,26.57,26.6,26.56,26.59,30800.0,22.1186,22.1436,22.1103,22.1353,30800.0
2010-02-26 13:50:00,26.59,26.64,26.59,26.63,27000.0,22.1353,22.1769,22.1353,22.1686,27000.0
2010-02-26 14:00:00,26.63,26.63,26.57,26.58,28800.0,22.1686,22.1686,22.1186,22.127,28800.0
2010-02-26 14:10:00,26.58,26.59,26.58,26.59,15900.0,22.127,22.1353,22.127,22.1353,15900.0
2010-02-26 14:20:00,26.59,26.6,26.58,26.6,25600.0,22.1353,22.1436,22.127,22.1436,25600.0
2010-02-26 14:30:00,26.6,26.62,26.6,26.6,20500.0,22.1436,22.1603,22.1436,22.1436,20500.0
2010-02-26 14:40:00,26.6,26.62,26.6,26.62,24000.0,22.1436,22.1603,22.1436,22.1603,24000.0
2010-02-26 14:50:00,26.62,26.62,26.61,26.62,17700.0,22.1603,22.1603,22.1519,22.1603,17700.0
2010-02-26 15:00:00,26.63,26.65,26.62,26.63,50900.0,22.1686,22.1852,22.1603,22.1686,50900.0
2010-02-26 15:10:00,26.63,26.67,26.63,26.67,40200.0,22.1686,22.2019,22.1686,22.2019,40200.0
2010-02-26 15:20:00,26.67,26.69,26.65,26.66,43600.0,22.2019,22.2185,22.1852,22.1935,43600.0
2010-02-26 15:30:00,26.67,26.67,26.63,26.64,36900.0,22.2019,22.2019,22.1686,22.1769,36900.0
2010-02-26 15:40:00,26.63,26.65,26.62,26.63,65900.0,22.1686,22.1852,22.1603,22.1686,65900.0
2010-02-26 15:50:00,26.64,26.67,26.6,26.6,191100.0,22.1769,22.2019,22.1436,22.1436,191100.0
2010-03-01 09:30:00,26.71,26.98,26.58,26.98,79400.0,22.2352,22.4599,22.127,22.4599,79400.0
2010-03-01 09:40:00,26.96,27.04,26.94,27.03,123400.0,22.4433,22.5099,22.4266,22.5016,123400.0
2010-03-01 09:50:00,27.03,27.1,27.03,27.09,82600.0,22.5016,22.5598,22.5016,22.5515,82600.0
2010-03-01 10:00:00,27.08,27.17,27.07,27.16,82800.0,22.5432,22.6181,22.5349,22.6098,82800.0
2010-03-01 10:10:00,27.16,27.17,27.09,27.1,44000.0,22.6098,22.6181,22.5515,22.5598,44000.0
2010-03-01 10:20:00,27.11,27.14,27.09,27.1,19800.0,22.5682,22.5931,22.5515,22.5598,19800.0
2010-03-01 10:30:00,27.1,27.19,27.1,27.19,77500.0,22.5598,22.6348,22.5598,22.6348,77500.0
2010-03-01 10:40:00,27.19,27.19,27.16,27.18,46600.0,22.6348,22.6348,22.6098,22.6264,46600.0
2010-03-01 10:50:00,27.19,27.2,27.16,27.17,73100.0,22.6348,22.6431,22.6098,22.6181,73100.0
2010-03-01 11:00:00,27.17,27.19,27.14,27.19,35500.0,22.6181,22.6348,22.5931,22.6348,35500.0
2010-03-01 11:10:00,27.19,27.2,27.14,27.14,55800.0,22.6348,22.6431,22.5931,22.5931,55800.0
2010-03-01 11:20:00,27.15,27.15,27.1,27.1,22400.0,22.6015,22.6015,22.5598,22.5598,22400.0
2010-03-01 11:30:00,27.11,27.14,27.09,27.09,27500.0,22.5682,22.5931,22.5515,22.5515,27500.0
2010-03-01 11:40:00,27.09,27.18,27.05,27.18,53700.0,22.5515,22.6264,22.5182,22.6264,53700.0
2010-03-01 11:50:00,27.18,27.22,27.17,27.22,62000.0,22.6264,22.6597,22.6181,22.6597,62000.0
2010-03-01 12:00:00,27.22,27.22,27.1,27.22,130700.0,22.6597,22.6597,22.5598,22.6597,130700.0
2010-03-01 12:10:00,27.21,27.27,27.2,27.26,72600.0,22.6514,22.7014,22.6431,22.693,72600.0
2010-03-01 12:20:00,27.26,27.34,27.25,27.33,93300.0,22.693,22.7596,22.6847,22.7513,93300.0
2010-03-01 12:30:00,27.32,27.38,27.3,27.3,75000.0,22.743,22.7929,22.7263,22.7263,75000.0
2010-03-01 12:40:00,27.3,27.3,27.28,27.29,12600.0,22.7263,22.7263,22.7097,22.718,12600.0
2010-03-01 12:50:00,27.29,27.29,27.23,27.23,16900.0,22.718,22.718,22.6681,22.6681,16900.0
2010-03-01 13:00:00,27.23,27.28,27.19,27.28,45500.0,22.6681,22.7097,22.6348,22.7097,45500.0
2010-03-01 13:10:00,27.28,27.32,27.25,27.25,27300.0,22.7097,22.743,22.6847,22.6847,27300.0
2010-03-01 13:20:00,27.25,27.27,27.25,27.25,13300.0,22.6847,22.7014,22.6847,22.6847,13300.0
2010-03-01 13:30:00,27.26,27.27,27.23,27.24,16400.0,22.693,22.7014,22.6681,22.6764,16400.0
2010-03-01 13:40:00,27.24,27.27,27.23,27.27,11600.0,22.6764,22.7014,22.6681,22.7014,11600.0
2010-03-01 13:50:00,27.27,27.28,27.25,27.28,9500.0,22.7014,22.7097,22.6847,22.7097,9500.0
2010-03-01 14:00:00,27.27,27.28,27.21,27.22,18700.0,22.7014,22.7097,22.6514,22.6597,18700.0
2010-03-01 14:10:00,27.22,27.29,27.21,27.27,36000.0,22.6597,22.718,22.6514,22.7014,36000.0
2010-03-01 14:20:00,27.27,27.27,27.23,27.24,22700.0,22.7014,22.7014,22.6681,22.6764,22700.0
2010-03-01 14:30:00,27.24,27.24,27.22,27.23,22800.0,22.6764,22.6764,22.6597,22.6681,22800.0
2010-03-01 14:40:00,27.22,27.24,27.2,27.2,33700.0,22.6597,22.6764,22.6431,22.6431,33700.0
2010-03-01 14:50:00,27.2,27.22,27.18,27.21,45700.0,22.6431,22.6597,22.6264,22.6514,45700.0
2010-03-01 15:00:00,27.21,27.22,27.13,27.13,44700.0,22.6514,22.6597,22.5848,22.5848,44700.0
2010-03-01 15:10:00,27.13,27.18,27.08,27.17,62500.0,22.5848,22.6264,22.5432,22.6181,62500.0
2010-03-01 15:20:00,27.17,27.21,27.16,27.18,24400.0,22.6181,22.6514,22.6098,22.6264,24400.0
2010-03-01 15:30:00,27.17,27.22,27.17,27.2,51400.0,22.6181,22.6597,22.6181,22.6431,51400.0
2010-03-01 15:40:00,27.21,27.22,27.17,27.18,94600.0,22.6514,22.6597,22.6181,22.6264,94600.0
2010-03-01 15:50:00,27.17,27.22,27.16,27.18,227000.0,22.6181,22.6597,22.6098,22.6264,227000.0
2010-03-02 09:30:00,27.24,27.24,27.06,27.14,29600.0,22.6764,22.6764,22.5265,22.5931,29600.0
2010-03-02 09:40:00,27.14,27.2,27.13,27.13,24800.0,22.5931,22.6431,22.5848,22.5848,24800.0
2010-03-02 09:50:00,27.13,27.24,27.1,27.14,30400.0,22.5848,22.6764,22.5598,22.5931,30400.0
2010-03-02 10:00:00,27.13,27.15,27.0,27.01,40800.0,22.5848,22.6015,22.4766,22.4849,40800.0
2010-03-02 10:10:00,27.02,27.04,26.95,27.04,27900.0,22.4932,22.5099,22.435,22.5099,27900.0
2010-03-02 10:20:00,27.04,27.09,27.02,27.02,25000.0,22.5099,22.5515,22.4932,22.4932,25000.0
2010-03-02 10:30:00,27.01,27.11,26.98,27.1,35400.0,22.4849,22.5682,22.4599,22.5598,35400.0
2010-03-02 10:40:00,27.1,27.14,27.1,27.1,21000.0,22.5598,22.5931,22.5598,22.5598,21000.0
2010-03-02 10:50:00,27.1,27.18,27.1,27.17,50600.0,22.5598,22.6264,22.5598,22.6181,50600.0
2010-03-02 11:00:00,27.17,27.23,27.17,27.21,54900.0,22.6181,22.6681,22.6181,22.6514,54900.0
2010-03-02 11:10:00,27.22,27.25,27.21,27.25,21200.0,22.6597,22.6847,22.6514,22.6847,21200.0
2010-03-02 11:20:00,27.24,27.26,27.21,27.22,29000.0,22.6764,22.693,22.6514,22.6597,29000.0
2010-03-02 11:30:00,27.22,27.24,27.21,27.22,12300.0,22.6597,22.6764,22.6514,22.6597,12300.0
2010-03-02 11:40:00,27.22,27.24,27.2,27.2,9500.0,22.6597,22.6764,22.6431,22.6431,9500.0
2010-03-02 11:50:00,27.21,27.23,27.2,27.21,20200.0,22.6514,22.6681,22.6431,22.6514,20200.0
2010-03-02 12:00:00,27.2,27.25,27.2,27.23,37000.0,22.6431,22.6847,22.6431,22.6681,37000.0
2010-03-02 12:10:00,27.24,27.24,27.21,27.21,7500.0,22.6764,22.6764,22.6514,22.6514,7500.0
2010-03-02 12:20:00,27.22,27.26,27.21,27.26,21400.0,22.6597,22.693,22.6514,22.693,21400.0
2010-03-02 12:30:00,27.26,27.28,27.24,27.25,32100.0,22.693,22.7097,22.6764,22.6847,32100.0
2010-03-02 12:40:00,27.25,27.27,27.22,27.27,22300.0,22.6847,22.7014,22.6597,22.7014,22300.0
2010-03-02 12:50:00,27.27,27.29,27.25,27.25,19700.0,22.7014,22.718,22.6847,22.6847,19700.0
2010-03-02 13:00:00,27.26,27.27,27.24,27.27,14600.0,22.693,22.7014,22.6764,22.7014,14600.0
2010-03-02 13:10:00,27.26,27.31,27.26,27.3,22300.0,22.693,22.7347,22.693,22.7263,22300.0
2010-03-02 13:20:00,27.31,27.31,27.28,27.28,24600.0,22.7347,22.7347,22.7097,22.7097,24600.0
2010-03-02 13:30:00,27.27,27.28,27.27,27.27,10300.0,22.7014,22.7097,22.7014,22.7014,10300.0
2010-03-02 13:40:00,27.27,27.35,27.27,27.32,98900.0,22.7014,22.768,22.7014,22.743,98900.0
2010-03-02 13:50:00,27.32,27.35,27.3,27.33,17000.0,22.743,22.768,22.7263,22.7513,17000.0
2010-03-02 14:00:00,27.34,27.34,27.28,27.3,16900.0,22.7596,22.7596,22.7097,22.7263,16900.0
2010-03-02 14:10:00,27.3,27.3,27.22,27.28,44000.0,22.7263,22.7263,22.6597,22.7097,44000.0
2010-03-02 14:20:00,27.29,27.31,27.22,27.22,26300.0,22.718,22.7347,22.6597,22.6597,26300.0
2010-03-02 14:30:00,27.23,27.28,27.22,27.26,46100.0,22.6681,22.7097,22.6597,22.693,46100.0
2010-03-02 14:40:00,27.26,27.27,27.21,27.25,15400.0,22.693,22.7014,22.6514,22.6847,15400.0
2010-03-02 14:50:00,27.25,27.25,27.2,27.2,26800.0,22.6847,22.6847,22.6431,22.6431,26800.0
2010-03-02 15:00:00,27.21,27.26,27.2,27.26,27000.0,22.6514,22.693,22.6431,22.693,27000.0
2010-03-02 15:10:00,27.27,27.3,27.23,27.24,36300.0,22.7014,22.7263,22.6681,22.6764,36300.0
2010-03-02 15:20:00,27.24,27.25,27.19,27.2,29700.0,22.6764,22.6847,22.6348,22.6431,29700.0
2010-03-02 15:30:00,27.2,27.22,27.18,27.19,82400.0,22.6431,22.6597,22.6264,22.6348,82400.0
2010-03-02 15:40:00,27.19,27.25,27.18,27.23,79200.0,22.6348,22.6847,22.6264,22.6681,79200.0
2010-03-02 15:50:00,27.23,27.25,27.19,27.22,108500.0,22.6681,22.6847,22.6348,22.6597,108500.0
2010-03-03 09:30:00,27.19,27.27,27.17,27.19,30600.0,22.6348,22.7014,22.6181,22.6348,30600.0
2010-03-03 09:40:00,27.19,27.29,27.18,27.28,35600.0,22.6348,22.718,22.6264,22.7097,35600.0
2010-03-03 09:50:00,27.29,27.3,27.24,27.25,13500.0,22.718,22.7263,22.6764,22.6847,13500.0
2010-03-03 10:00:00,27.27,27.3,27.17,27.18,24500.0,22.7014,22.7263,22.6181,22.6264,24500.0
2010-03-03 10:10:00,27.17,27.24,27.17,27.24,12600.0,22.6181,22.6764,22.6181,22.6764,12600.0
2010-03-03 10:20:00,27.24,27.24,27.17,27.17,12200.0,22.6764,22.6764,22.6181,22.6181,12200.0
2010-03-03 10:30:00,27.17,27.23,27.17,27.23,27400.0,22.6181,22.6681,22.6181,22.6681,27400.0
2010-03-03 10:40:00,27.21,27.23,27.18,27.19,18000.0,22.6514,22.6681,22.6264,22.6348,18000.0
2010-03-03 10:50:00,27.18,27.32,27.18,27.25,24100.0,22.6264,22.743,22.6264,22.6847,24100.0
2010-03-03 11:00:00,27.26,27.34,27.24,27.32,27800.0,22.693,22.7596,22.6764,22.743,27800.0
2010-03-03 11:10:00,27.31,27.32,27.26,27.29,14800.0,22.7347,22.743,22.693,22.718,14800.0
2010-03-03 11:20:00,27.29,27.33,27.28,27.33,17900.0,22.718,22.7513,22.7097,22.7513,17900.0
2010-03-03 11:30:00,27.32,27.35,27.3,27.33,18400.0,22.743,22.768,22.7263,22.7513,18400.0
2010-03-03 11:40:00,27.33,27.36,27.32,27.32,26700.0,22.7513,22.7763,22.743,22.743,26700.0
2010-03-03 11:50:00,27.31,27.33,27.29,27.29,13800.0,22.7347,22.7513,22.718,22.718,13800.0
2010-03-03 12:00:00,27.3,27.3,27.24,27.25,11800.0,22.7263,22.7263,22.6764,22.6847,11800.0
2010-03-03 12:10:00,27.25,27.31,27.25,27.29,8200.0,22.6847,22.7347,22.6847,22.718,8200.0
2010-03-03 12:20:00,27.28,27.3,27.28,27.28,3500.0,22.7097,22.7263,22.7097,22.7097,3500.0
2010-03-03 12:30:00,27.28,27.28,27.22,27.23,11700.0,22.7097,22.7097,22.6597,22.6681,11700.0
2010-03-03 12:40:00,27.24,27.26,27.24,27.25,5400.0,22.6764,22.693,22.6764,22.6847,5400.0
2010-03-03 12:50:00,27.25,27.25,27.21,27.24,8800.0,22.6847,22.6847,22.6514,22.6764,8800.0
2010-03-03 13:00:00,27.23,27.25,27.22,27.23,17300.0,22.6681,22.6847,22.6597,22.6681,17300.0
2010-03-03 13:10:00,27.23,27.25,27.2,27.23,13200.0,22.6681,22.6847,22.6431,22.6681,13200.0
2010-03-03 13:20:00,27.24,27.24,27.16,27.17,19400.0,22.6764,22.6764,22.6098,22.6181,19400.0
2010-03-03 13:30:00,27.17,27.18,27.13,27.13,21600.0,22.6181,22.6264,22.5848,22.5848,21600.0
2010-03-03 13:40:00,27.13,27.19,27.13,27.18,21200.0,22.5848,22.6348,22.5848,22.6264,21200.0
2010-03-03 13:50:00,27.18,27.19,27.16,27.16,21600.0,22.6264,22.6348,22.6098,22.6098,21600.0
2010-03-03 14:00:00,27.16,27.17,27.13,27.15,28200.0,22.6098,22.6181,22.5848,22.6015,28200.0
2010-03-03 14:10:00,27.14,27.16,27.1,27.12,38300.0,22.5931,22.6098,22.5598,22.5765,38300.0
2010-03-03 14:20:00,27.12,27.19,27.11,27.19,89200.0,22.5765,22.6348,22.5682,22.6348,89200.0
2010-03-03 14:30:00,27.19,27.25,27.18,27.24,48600.0,22.6348,22.6847,22.6264,22.6764,48600.0
2010-03-03 14:40:00,27.25,27.25,27.15,27.16,71900.0,22.6847,22.6847,22.6015,22.6098,71900.0
2010-03-03 14:50:00,27.15,27.16,27.11,27.13,43300.0,22.6015,22.6098,22.5682,22.5848,43300.0
2010-03-03 15:00:00,27.13,27.16,27.11,27.12,37700.0,22.5848,22.6098,22.5682,22.5765,37700.0
2010-03-03 15:10:00,27.12,27.17,27.11,27.12,44900.0,22.5765,22.6181,22.5682,22.5765,44900.0
2010-03-03 15:20:00,27.12,27.19,27.11,27.17,86200.0,22.5765,22.6348,22.5682,22.6181,86200.0
2010-03-03 15:30:00,27.17,27.24,27.17,27.22,103600.0,22.6181,22.6764,22.6181,22.6597,103600.0
2010-03-03 15:40:00,27.22,27.23,27.2,27.2,59900.0,22.6597,22.6681,22.6431,22.6431,59900.0
2010-03-03 15:50:00,27.2,27.28,27.19,27.19,249400.0,22.6431,22.7097,22.6348,22.6348,249400.0
2010-03-04 09:30:00,27.18,27.18,26.98,27.08,32000.0,22.6264,22.6264,22.4599,22.5432,32000.0
2010-03-04 09:40:00,27.08,27.18,27.08,27.11,39000.0,22.5432,22.6264,22.5432,22.5682,39000.0
2010-03-04 09:50:00,27.11,27.11,27.06,27.07,16100.0,22.5682,22.5682,22.5265,22.5349,16100.0
2010-03-04 10:00:00,27.06,27.12,27.05,27.12,48600.0,22.5265,22.5765,22.5182,22.5765,48600.0
2010-03-04 10:10:00,27.13,27.17,27.13,27.17,18100.0,22.5848,22.6181,22.5848,22.6181,18100.0
2010-03-04 10:20:00,27.17,27.24,27.16,27.21,17500.0,22.6181,22.6764,22.6098,22.6514,17500.0
2010-03-04 10:30:00,27.22,27.23,27.18,27.18,31700.0,22.6597,22.6681,22.6264,22.6264,31700.0
2010-03-04 10:40:00,27.18,27.19,27.14,27.19,44900.0,22.6264,22.6348,22.5931,22.6348,44900.0
2010-03-04 10:50:00,27.18,27.21,27.18,27.19,13800.0,22.6264,22.6514,22.6264,22.6348,13800.0
2010-03-04 11:00:00,27.19,27.27,27.18,27.25,28200.0,22.6348,22.7014,22.6264,22.6847,28200.0
2010-03-04 11:10:00,27.26,27.29,27.25,27.25,13700.0,22.693,22.718,22.6847,22.6847,13700.0
2010-03-04 11:20:00,27.26,27.26,27.24,27.24,9400.0,22.693,22.693,22.6764,22.6764,9400.0
2010-03-04 11:30:00,27.24,27.28,27.24,27.26,18300.0,22.6764,22.7097,22.6764,22.693,18300.0
2010-03-04 11:40:00,27.26,27.29,27.26,27.28,12600.0,22.693,22.718,22.693,22.7097,12600.0
2010-03-04 11:50:00,27.27,27.3,27.27,27.28,14000.0,22.7014,22.7263,22.7014,22.7097,14000.0
2010-03-04 12:00:00,27.28,27.29,27.25,27.26,12600.0,22.7097,22.718,22.6847,22.693,12600.0
2010-03-04 12:10:00,27.26,27.28,27.25,27.25,17100.0,22.693,22.7097,22.6847,22.6847,17100.0
2010-03-04 12:20:00,27.26,27.3,27.26,27.29,20600.0,22.693,22.7263,22.693,22.718,20600.0
2010-03-04 12:30:00,27.29,27.3,27.23,27.23,13500.0,22.718,22.7263,22.6681,22.6681,13500.0
2010-03-04 12:40:00,27.23,27.26,27.23,27.26,7800.0,22.6681,22.693,22.6681,22.693,7800.0
2010-03-04 12:50:00,27.26,27.29,27.25,27.28,4800.0,22.693,22.718,22.6847,22.7097,4800.0
2010-03-04 13:00:00,27.27,27.3,27.26,27.3,9600.0,22.7014,22.7263,22.693,22.7263,9600.0
2010-03-04 13:10:00,27.29,27.32,27.28,27.3,20900.0,22.718,22.743,22.7097,22.7263,20900.0
2010-03-04 13:20:00,27.29,27.29,27.26,27.27,8500.0,22.718,22.718,22.693,22.7014,8500.0
2010-03-04 13:30:00,27.27,27.27,27.24,27.26,13400.0,22.7014,22.7014,22.6764,22.693,13400.0
2010-03-04 13:40:00,27.26,27.28,27.23,27.24,13200.0,22.693,22.7097,22.6681,22.6764,13200.0
2010-03-04 13:50:00,27.23,27.27,27.23,27.27,14300.0,22.6681,22.7014,22.6681,22.7014,14300.0
2010-03-04 14:00:00,27.27,27.28,27.25,27.27,6800.0,22.7014,22.7097,22.6847,22.7014,6800.0
2010-03-04 14:10:00,27.28,27.29,27.26,27.28,16100.0,22.7097,22.718,22.693,22.7097,16100.0
2010-03-04 14:20:00,27.28,27.3,27.27,27.3,7400.0,22.7097,22.7263,22.7014,22.7263,7400.0
2010-03-04 14:30:00,27.3,27.32,27.28,27.3,19400.0,22.7263,22.743,22.7097,22.7263,19400.0
2010-03-04 14:40:00,27.3,27.34,27.3,27.32,11300.0,22.7263,22.7596,22.7263,22.743,11300.0
2010-03-04 14:50:00,27.32,27.34,27.3,27.31,17300.0,22.743,22.7596,22.7263,22.7347,17300.0
2010-03-04 15:00:00,27.3,27.3,27.27,27.29,14400.0,22.7263,22.7263,22.7014,22.718,14400.0
2010-03-04 15:10:00,27.28,27.29,27.27,27.28,18500.0,22.7097,22.718,22.7014,22.7097,18500.0
2010-03-04 15:20:00,27.28,27.28,27.24,27.27,26000.0,22.7097,22.7097,22.6764,22.7014,26000.0
2010-03-04 15:30:00,27.28,27.31,27.25,27.25,33500.0,22.7097,22.7347,22.6847,22.6847,33500.0
2010-03-04 15:40:00,27.26,27.32,27.25,27.29,68400.0,22.693,22.743,22.6847,22.718,68400.0
2010-03-04 15:50:00,27.3,27.31,27.27,27.29,101300.0,22.7263,22.7347,22.7014,22.718,101300.0
2010-03-05 09:30:00,27.42,27.44,27.3,27.4,55400.0,22.8262,22.8429,22.7263,22.8096,55400.0
2010-03-05 09:40:00,27.4,27.5,27.37,27.5,36700.0,22.8096,22.8928,22.7846,22.8928,36700.0
2010-03-05 09:50:00,27.49,27.5,27.46,27.46,15500.0,22.8845,22.8928,22.8595,22.8595,15500.0
2010-03-05 10:00:00,27.47,27.5,27.42,27.45,37700.0,22.8678,22.8928,22.8262,22.8512,37700.0
2010-03-05 10:10:00,27.46,27.5,27.46,27.48,15800.0,22.8595,22.8928,22.8595,22.8762,15800.0
2010-03-05 10:20:00,27.47,27.51,27.44,27.51,29100.0,22.8678,22.9011,22.8429,22.9011,29100.0
2010-03-05 10:30:00,27.5,27.65,27.5,27.64,132100.0,22.8928,23.0177,22.8928,23.0094,132100.0
2010-03-05 10:40:00,27.63,27.74,27.62,27.74,80300.0,23.001,23.0926,22.9927,23.0926,80300.0
2010-03-05 10:50:00,27.73,27.86,27.73,27.86,92600.0,23.0843,23.1925,23.0843,23.1925,92600.0
2010-03-05 11:00:00,27.86,27.89,27.84,27.85,52300.0,23.1925,23.2175,23.1759,23.1842,52300.0
2010-03-05 11:10:00,27.85,27.88,27.8,27.8,37900.0,23.1842,23.2092,23.1426,23.1426,37900.0
2010-03-05 11:20:00,27.8,27.83,27.76,27.76,14400.0,23.1426,23.1675,23.1093,23.1093,14400.0
2010-03-05 11:30:00,27.76,27.8,27.73,27.75,29700.0,23.1093,23.1426,23.0843,23.1009,29700.0
2010-03-05 11:40:00,27.75,27.75,27.68,27.71,36200.0,23.1009,23.1009,23.0427,23.0676,36200.0
2010-03-05 11:50:00,27.71,27.71,27.68,27.68,12900.0,23.0676,23.0676,23.0427,23.0427,12900.0
2010-03-05 12:00:00,27.68,27.72,27.67,27.71,28000.0,23.0427,23.076,23.0343,23.0676,28000.0
2010-03-05 12:10:00,27.71,27.72,27.69,27.71,28200.0,23.0676,23.076,23.051,23.0676,28200.0
2010-03-05 12:20:00,27.72,27.74,27.72,27.74,38700.0,23.076,23.0926,23.076,23.0926,38700.0
2010-03-05 12:30:00,27.74,27.84,27.73,27.84,52400.0,23.0926,23.1759,23.0843,23.1759,52400.0
2010-03-05 12:40:00,27.83,27.84,27.81,27.81,45800.0,23.1675,23.1759,23.1509,23.1509,45800.0
2010-03-05 12:50:00,27.82,27.89,27.8,27.89,59700.0,23.1592,23.2175,23.1426,23.2175,59700.0
2010-03-05 13:00:00,27.89,27.89,27.8,27.89,73700.0,23.2175,23.2175,23.1426,23.2175,73700.0
2010-03-05 13:10:00,27.88,27.99,27.88,27.98,141000.0,23.2092,23.3007,23.2092,23.2924,141000.0
2010-03-05 13:20:00,27.99,27.99,27.97,27.99,15000.0,23.3007,23.3007,23.2841,23.3007,15000.0
2010-03-05 13:30:00,27.99,28.06,27.99,28.05,92700.0,23.3007,23.359,23.3007,23.3507,92700.0
2010-03-05 13:40:00,28.04,28.09,28.0,28.03,84200.0,23.3424,23.384,23.3091,23.334,84200.0
2010-03-05 13:50:00,28.03,28.14,28.02,28.14,92100.0,23.334,23.4256,23.3257,23.4256,92100.0
2010-03-05 14:00:00,28.14,28.19,28.04,28.05,103700.0,23.4256,23.4672,23.3424,23.3507,103700.0
2010-03-05 14:10:00,28.06,28.06,28.0,28.04,38000.0,23.359,23.359,23.3091,23.3424,38000.0
2010-03-05 14:20:00,28.04,28.07,28.01,28.02,44400.0,23.3424,23.3673,23.3174,23.3257,44400.0
2010-03-05 14:30:00,28.02,28.08,28.01,28.06,53400.0,23.3257,23.3757,23.3174,23.359,53400.0
2010-03-05 14:40:00,28.05,28.14,28.05,28.12,51300.0,23.3507,23.4256,23.3507,23.409,51300.0
2010-03-05 14:50:00,28.13,28.17,28.1,28.13,56900.0,23.4173,23.4506,23.3923,23.4173,56900.0
2010-03-05 15:00:00,28.13,28.23,28.13,28.2,108100.0,23.4173,23.5005,23.4173,23.4755,108100.0
2010-03-05 15:10:00,28.2,28.2,28.17,28.17,58200.0,23.4755,23.4755,23.4506,23.4506,58200.0
2010-03-05 15:20:00,28.17,28.17,28.13,28.16,68700.0,23.4506,23.4506,23.4173,23.4422,68700.0
2010-03-05 15:30:00,28.16,28.21,28.15,28.17,120400.0,23.4422,23.4839,23.4339,23.4506,120400.0
2010-03-05 15:40:00,28.18,28.19,28.11,28.11,201800.0,23.4589,23.4672,23.4006,23.4006,201800.0
2010-03-05 15:50:00,28.11,28.12,28.09,28.1,294900.0,23.4006,23.409,23.384,23.3923,294900.0
2010-03-08 09:30:00,28.08,28.08,27.85,27.95,52600.0,23.3757,23.3757,23.1842,23.2674,52600.0
2010-03-08 09:40:00,27.97,28.04,27.93,28.01,38200.0,23.2841,23.3424,23.2508,23.3174,38200.0
2010-03-08 09:50:00,28.01,28.03,27.99,28.01,17900.0,23.3174,23.334,23.3007,23.3174,17900.0
2010-03-08 10:00:00,28.02,28.08,28.0,28.0,32100.0,23.3257,23.3757,23.3091,23.3091,32100.0
2010-03-08 10:10:00,28.0,28.23,28.0,28.21,64100.0,23.3091,23.5005,23.3091,23.4839,64100.0
2010-03-08 10:20:00,28.22,28.42,28.22,28.3,176800.0,23.4922,23.6587,23.4922,23.5588,176800.0
2010-03-08 10:30:00,28.29,28.34,28.2,28.31,37300.0,23.5505,23.5921,23.4755,23.5671,37300.0
2010-03-08 10:40:00,28.31,28.32,28.22,28.3,20300.0,23.5671,23.5754,23.4922,23.5588,20300.0
2010-03-08 10:50:00,28.29,28.32,28.24,28.26,15600.0,23.5505,23.5754,23.5088,23.5255,15600.0
2010-03-08 11:00:00,28.26,28.27,28.24,28.25,9900.0,23.5255,23.5338,23.5088,23.5172,9900.0
2010-03-08 11:10:00,28.26,28.26,28.25,28.25,11900.0,23.5255,23.5255,23.5172,23.5172,11900.0
2010-03-08 11:20:00,28.25,28.26,28.16,28.16,15700.0,23.5172,23.5255,23.4422,23.4422,15700.0
2010-03-08 11:30:00,28.17,28.17,28.11,28.12,18000.0,23.4506,23.4506,23.4006,23.409,18000.0
2010-03-08 11:40:00,28.11,28.16,28.11,28.11,22500.0,23.4006,23.4422,23.4006,23.4006,22500.0
2010-03-08 11:50:00,28.12,28.15,28.11,28.14,7700.0,23.409,23.4339,23.4006,23.4256,7700.0
2010-03-08 12:00:00,28.14,28.16,28.13,28.16,14600.0,23.4256,23.4422,23.4173,23.4422,14600.0
2010-03-08 12:10:00,28.15,28.18,28.15,28.15,30500.0,23.4339,23.4589,23.4339,23.4339,30500.0
2010-03-08 12:20:00,28.16,28.18,28.14,28.16,16000.0,23.4422,23.4589,23.4256,23.4422,16000.0
2010-03-08 12:30:00,28.17,28.2,28.15,28.15,20900.0,23.4506,23.4755,23.4339,23.4339,20900.0
2010-03-08 12:40:00,28.15,28.17,28.12,28.17,15800.0,23.4339,23.4506,23.409,23.4506,15800.0
2010-03-08 12:50:00,28.17,28.21,28.17,28.21,21900.0,23.4506,23.4839,23.4506,23.4839,21900.0
2010-03-08 13:00:00,28.21,28.27,28.19,28.26,27300.0,23.4839,23.5338,23.4672,23.5255,27300.0
2010-03-08 13:10:00,28.26,28.27,28.23,28.24,16500.0,23.5255,23.5338,23.5005,23.5088,16500.0
2010-03-08 13:20:00,28.23,28.25,28.22,28.24,10100.0,23.5005,23.5172,23.4922,23.5088,10100.0
2010-03-08 13:30:00,28.25,28.25,28.23,28.23,25200.0,23.5172,23.5172,23.5005,23.5005,25200.0
2010-03-08 13:40:00,28.23,28.23,28.19,28.19,18100.0,23.5005,23.5005,23.4672,23.4672,18100.0
2010-03-08 13:50:00,28.19,28.25,28.19,28.21,21500.0,23.4672,23.5172,23.4672,23.4839,21500.0
2010-03-08 14:00:00,28.21,28.23,28.19,28.21,26300.0,23.4839,23.5005,23.4672,23.4839,26300.0
2010-03-08 14:10:00,28.2,28.2,28.15,28.15,25200.0,23.4755,23.4755,23.4339,23.4339,25200.0
2010-03-08 14:20:00,28.15,28.17,28.13,28.17,26700.0,23.4339,23.4506,23.4173,23.4506,26700.0
2010-03-08 14:30:00,28.18,28.19,28.17,28.19,19300.0,23.4589,23.4672,23.4506,23.4672,19300.0
2010-03-08 14:40:00,28.18,28.19,28.17,28.17,18100.0,23.4589,23.4672,23.4506,23.4506,18100.0
2010-03-08 14:50:00,28.18,28.19,28.17,28.17,14900.0,23.4589,23.4672,23.4506,23.4506,14900.0
2010-03-08 15:00:00,28.17,28.18,28.17,28.18,30300.0,23.4506,23.4589,23.4506,23.4589,30300.0
2010-03-08 15:10:00,28.17,28.18,28.17,28.18,19200.0,23.4506,23.4589,23.4506,23.4589,19200.0
2010-03-08 15:20:00,28.17,28.18,28.17,28.18,13900.0,23.4506,23.4589,23.4506,23.4589,13900.0
2010-03-08 15:30:00,28.18,28.21,28.17,28.21,56600.0,23.4589,23.4839,23.4506,23.4839,56600.0
2010-03-08 15:40:00,28.2,28.21,28.2,28.2,46400.0,23.4755,23.4839,23.4755,23.4755,46400.0
2010-03-08 15:50:00,28.21,28.21,28.18,28.18,139700.0,23.4839,23.4839,23.4589,23.4589,139700.0
2010-03-09 09:30:00,28.19,28.19,27.93,27.93,47400.0,23.4672,23.4672,23.2508,23.2508,47400.0
2010-03-09 09:40:00,27.93,28.02,27.91,28.0,46600.0,23.2508,23.3257,23.2341,23.3091,46600.0
2010-03-09 09:50:00,28.0,28.0,27.95,27.98,19900.0,23.3091,23.3091,23.2674,23.2924,19900.0
2010-03-09 10:00:00,27.97,28.03,27.95,27.98,24700.0,23.2841,23.334,23.2674,23.2924,24700.0
2010-03-09 10:10:00,27.98,28.03,27.95,28.02,38100.0,23.2924,23.334,23.2674,23.3257,38100.0
2010-03-09 10:20:00,28.02,28.07,28.0,28.0,93700.0,23.3257,23.3673,23.3091,23.3091,93700.0
2010-03-09 10:30:00,28.01,28.11,27.98,28.11,42800.0,23.3174,23.4006,23.2924,23.4006,42800.0
2010-03-09 10:40:00,28.11,28.17,28.08,28.1,43000.0,23.4006,23.4506,23.3757,23.3923,43000.0
2010-03-09 10:50:00,28.1,28.13,28.05,28.07,38500.0,23.3923,23.4173,23.3507,23.3673,38500.0
2010-03-09 11:00:00,28.08,28.15,28.07,28.13,95000.0,23.3757,23.4339,23.3673,23.4173,95000.0
2010-03-09 11:10:00,28.13,28.22,28.13,28.18,23300.0,23.4173,23.4922,23.4173,23.4589,23300.0
2010-03-09 11:20:00,28.19,28.23,28.19,28.2,11500.0,23.4672,23.5005,23.4672,23.4755,11500.0
2010-03-09 11:30:00,28.2,28.22,28.18,28.19,23500.0,23.4755,23.4922,23.4589,23.4672,23500.0
2010-03-09 11:40:00,28.19,28.22,28.17,28.2,26900.0,23.4672,23.4922,23.4506,23.4755,26900.0
2010-03-09 11:50:00,28.21,28.23,28.2,28.2,12000.0,23.4839,23.5005,23.4755,23.4755,12000.0
2010-03-09 12:00:00,28.21,28.24,28.2,28.2,9600.0,23.4839,23.5088,23.4755,23.4755,9600.0
2010-03-09 12:10:00,28.21,28.24,28.2,28.22,15300.0,23.4839,23.5088,23.4755,23.4922,15300.0
2010-03-09 12:20:00,28.23,28.23,28.21,28.23,22600.0,23.5005,23.5005,23.4839,23.5005,22600.0
2010-03-09 12:30:00,28.22,28.23,28.16,28.19,27900.0,23.4922,23.5005,23.4422,23.4672,27900.0
2010-03-09 12:40:00,28.2,28.2,28.11,28.16,67500.0,23.4755,23.4755,23.4006,23.4422,67500.0
2010-03-09 12:50:00,28.16,28.2,28.16,28.2,13700.0,23.4422,23.4755,23.4422,23.4755,13700.0
2010-03-09 13:00:00,28.2,28.21,28.16,28.17,21500.0,23.4755,23.4839,23.4422,23.4506,21500.0
2010-03-09 13:10:00,28.17,28.22,28.17,28.19,14200.0,23.4506,23.4922,23.4506,23.4672,14200.0
2010-03-09 13:20:00,28.2,28.24,28.18,28.24,16700.0,23.4755,23.5088,23.4589,23.5088,16700.0
2010-03-09 13:30:00,28.24,28.25,28.21,28.22,18600.0,23.5088,23.5172,23.4839,23.4922,18600.0
2010-03-09 13:40:00,28.21,28.25,28.15,28.24,37000.0,23.4839,23.5172,23.4339,23.5088,37000.0
2010-03-09 13:50:00,28.24,28.27,28.24,28.25,64000.0,23.5088,23.5338,23.5088,23.5172,64000.0
2010-03-09 14:00:00,28.25,28.25,28.21,28.23,27500.0,23.5172,23.5172,23.4839,23.5005,27500.0
2010-03-09 14:10:00,28.23,28.23,28.17,28.2,38600.0,23.5005,23.5005,23.4506,23.4755,38600.0
2010-03-09 14:20:00,28.2,28.25,28.19,28.22,28400.0,23.4755,23.5172,23.4672,23.4922,28400.0
2010-03-09 14:30:00,28.23,28.23,28.21,28.21,26900.0,23.5005,23.5005,23.4839,23.4839,26900.0
2010-03-09 14:40:00,28.21,28.22,28.19,28.19,22000.0,23.4839,23.4922,23.4672,23.4672,22000.0
2010-03-09 14:50:00,28.19,28.22,28.18,28.19,64300.0,23.4672,23.4922,23.4589,23.4672,64300.0
2010-03-09 15:00:00,28.19,28.21,28.18,28.21,45200.0,23.4672,23.4839,23.4589,23.4839,45200.0
2010-03-09 15:10:00,28.21,28.21,28.11,28.13,106500.0,23.4839,23.4839,23.4006,23.4173,106500.0
2010-03-09 15:20:00,28.13,28.14,28.09,28.13,69700.0,23.4173,23.4256,23.384,23.4173,69700.0
2010-03-09 15:30:00,28.12,28.13,28.03,28.05,127800.0,23.409,23.4173,23.334,23.3507,127800.0
2010-03-09 15:40:00,28.05,28.09,28.03,28.06,99500.0,23.3507,23.384,23.334,23.359,99500.0
2010-03-09 15:50:00,28.06,28.11,28.04,28.05,301800.0,23.359,23.4006,23.3424,23.3507,301800.0
2010-03-10 09:30:00,28.04,28.04,27.72,27.78,48400.0,23.3424,23.3424,23.076,23.1259,48400.0
2010-03-10 09:40:00,27.79,27.88,27.79,27.87,20500.0,23.1342,23.2092,23.1342,23.2008,20500.0
2010-03-10 09:50:00,27.88,27.88,27.63,27.74,112700.0,23.2092,23.2092,23.001,23.0926,112700.0
2010-03-10 10:00:00,27.75,27.76,27.67,27.67,45500.0,23.1009,23.1093,23.0343,23.0343,45500.0
2010-03-10 10:10:00,27.68,27.68,27.57,27.59,89200.0,23.0427,23.0427,22.9511,22.9677,89200.0
2010-03-10 10:20:00,27.6,27.61,27.49,27.5,161600.0,22.9761,22.9844,22.8845,22.8928,161600.0
2010-03-10 10:30:00,27.5,27.61,27.43,27.58,132500.0,22.8928,22.9844,22.8345,22.9594,132500.0
2010-03-10 10:40:00,27.58,27.59,27.5,27.54,48100.0,22.9594,22.9677,22.8928,22.9261,48100.0
2010-03-10 10:50:00,27.54,27.56,27.49,27.49,67000.0,22.9261,22.9428,22.8845,22.8845,67000.0
2010-03-10 11:00:00,27.5,27.51,27.46,27.47,57500.0,22.8928,22.9011,22.8595,22.8678,57500.0
2010-03-10 11:10:00,27.47,27.49,27.43,27.47,58400.0,22.8678,22.8845,22.8345,22.8678,58400.0
2010-03-10 11:20:00,27.47,27.48,27.46,27.48,27200.0,22.8678,22.8762,22.8595,22.8762,27200.0
2010-03-10 11:30:00,27.48,27.48,27.47,27.48,104200.0,22.8762,22.8762,22.8678,22.8762,104200.0
2010-03-10 11:40:00,27.47,27.48,27.34,27.37,93100.0,22.8678,22.8762,22.7596,22.7846,93100.0
2010-03-10 11:50:00,27.38,27.5,27.35,27.5,66000.0,22.7929,22.8928,22.768,22.8928,66000.0
2010-03-10 12:00:00,27.5,27.52,27.47,27.47,58300.0,22.8928,22.9095,22.8678,22.8678,58300.0
2010-03-10 12:10:00,27.47,27.57,27.45,27.52,76300.0,22.8678,22.9511,22.8512,22.9095,76300.0
2010-03-10 12:20:00,27.52,27.56,27.5,27.51,85100.0,22.9095,22.9428,22.8928,22.9011,85100.0
2010-03-10 12:30:00,27.51,27.56,27.45,27.55,31200.0,22.9011,22.9428,22.8512,22.9344,31200.0
2010-03-10 12:40:00,27.55,27.6,27.54,27.6,16100.0,22.9344,22.9761,22.9261,22.9761,16100.0
2010-03-10 12:50:00,27.6,27.6,27.55,27.57,14700.0,22.9761,22.9761,22.9344,22.9511,14700.0
2010-03-10 13:00:00,27.58,27.61,27.57,27.61,11800.0,22.9594,22.9844,22.9511,22.9844,11800.0
2010-03-10 13:10:00,27.6,27.67,27.59,27.63,18500.0,22.9761,23.0343,22.9677,23.001,18500.0
2010-03-10 13:20:00,27.63,27.66,27.63,27.63,14400.0,23.001,23.026,23.001,23.001,14400.0
2010-03-10 13:30:00,27.64,27.67,27.63,27.63,20000.0,23.0094,23.0343,23.001,23.001,20000.0
2010-03-10 13:40:00,27.64,27.68,27.62,27.66,14800.0,23.0094,23.0427,22.9927,23.026,14800.0
2010-03-10 13:50:00,27.66,27.66,27.56,27.56,27600.0,23.026,23.026,22.9428,22.9428,27600.0
2010-03-10 14:00:00,27.56,27.63,27.56,27.6,39300.0,22.9428,23.001,22.9428,22.9761,39300.0
2010-03-10 14:10:00,27.6,27.66,27.58,27.65,22200.0,22.9761,23.026,22.9594,23.0177,22200.0
2010-03-10 14:20:00,27.65,27.69,27.62,27.68,22000.0,23.0177,23.051,22.9927,23.0427,22000.0
2010-03-10 14:30:00,27.68,27.71,27.68,27.69,29700.0,23.0427,23.0676,23.0427,23.051,29700.0
2010-03-10 14:40:00,27.69,27.75,27.68,27.72,59100.0,23.051,23.1009,23.0427,23.076,59100.0
2010-03-10 14:50:00,27.72,27.72,27.61,27.62,48900.0,23.076,23.076,22.9844,22.9927,48900.0
2010-03-10 15:00:00,27.63,27.7,27.63,27.7,35900.0,23.001,23.0593,23.001,23.0593,35900.0
2010-03-10 15:10:00,27.7,27.72,27.67,27.69,31900.0,23.0593,23.076,23.0343,23.051,31900.0
2010-03-10 15:20:00,27.69,27.71,27.61,27.63,77400.0,23.051,23.0676,22.9844,23.001,77400.0
2010-03-10 15:30:00,27.62,27.64,27.6,27.63,54800.0,22.9927,23.0094,22.9761,23.001,54800.0
2010-03-10 15:40:00,27.63,27.68,27.62,27.68,62300.0,23.001,23.0427,22.9927,23.0427,62300.0
2010-03-10 15:50:00,27.68,27.76,27.67,27.74,228600.0,23.0427,23.1093,23.0343,23.0926,228600.0
2010-03-11 09:30:00,27.67,27.8,27.61,27.65,30800.0,23.0343,23.1426,22.9844,23.0177,30800.0
2010-03-11 09:40:00,27.65,27.73,27.64,27.64,29800.0,23.0177,23.0843,23.0094,23.0094,29800.0
2010-03-11 09:50:00,27.63,27.68,27.57,27.64,42100.0,23.001,23.0427,22.9511,23.0094,42100.0
2010-03-11 10:00:00,27.63,27.7,27.59,27.59,25300.0,23.001,23.0593,22.9677,22.9677,25300.0
2010-03-11 10:10:00,27.6,27.69,27.57,27.64,25300.0,22.9761,23.051,22.9511,23.0094,25300.0
2010-03-11 10:20:00,27.65,27.72,27.64,27.71,12900.0,23.0177,23.076,23.0094,23.0676,12900.0
2010-03-11 10:30:00,27.71,27.73,27.69,27.72,23300.0,23.0676,23.0843,23.051,23.076,23300.0
2010-03-11 10:40:00,27.73,27.77,27.66,27.7,43300.0,23.0843,23.1176,23.026,23.0593,43300.0
2010-03-11 10:50:00,27.69,27.74,27.68,27.69,32200.0,23.051,23.0926,23.0427,23.051,32200.0
2010-03-11 11:00:00,27.69,27.69,27.63,27.66,41800.0,23.051,23.051,23.001,23.026,41800.0
2010-03-11 11:10:00,27.66,27.67,27.55,27.55,56100.0,23.026,23.0343,22.9344,22.9344,56100.0
2010-03-11 11:20:00,27.55,27.58,27.54,27.54,29700.0,22.9344,22.9594,22.9261,22.9261,29700.0
2010-03-11 11:30:00,27.54,27.62,27.54,27.61,15700.0,22.9261,22.9927,22.9261,22.9844,15700.0
2010-03-11 11:40:00,27.61,27.69,27.61,27.68,33400.0,22.9844,23.051,22.9844,23.0427,33400.0
2010-03-11 11:50:00,27.68,27.75,27.68,27.75,25200.0,23.0427,23.1009,23.0427,23.1009,25200.0
2010-03-11 12:00:00,27.74,27.8,27.74,27.8,43600.0,23.0926,23.1426,23.0926,23.1426,43600.0
2010-03-11 12:10:00,27.81,27.81,27.75,27.8,25800.0,23.1509,23.1509,23.1009,23.1426,25800.0
2010-03-11 12:20:00,27.8,27.84,27.79,27.81,35700.0,23.1426,23.1759,23.1342,23.1509,35700.0
2010-03-11 12:30:00,27.81,27.84,27.8,27.82,16600.0,23.1509,23.1759,23.1426,23.1592,16600.0
2010-03-11 12:40:00,27.82,27.88,27.82,27.86,26200.0,23.1592,23.2092,23.1592,23.1925,26200.0
2010-03-11 12:50:00,27.86,27.91,27.85,27.9,12800.0,23.1925,23.2341,23.1842,23.2258,12800.0
2010-03-11 13:00:00,27.9,27.93,27.88,27.93,20100.0,23.2258,23.2508,23.2092,23.2508,20100.0
2010-03-11 13:10:00,27.92,27.98,27.92,27.96,52400.0,23.2425,23.2924,23.2425,23.2758,52400.0
2010-03-11 13:20:00,27.96,27.98,27.95,27.95,18400.0,23.2758,23.2924,23.2674,23.2674,18400.0
2010-03-11 13:30:00,27.95,27.98,27.95,27.97,20100.0,23.2674,23.2924,23.2674,23.2841,20100.0
2010-03-11 13:40:00,27.98,27.98,27.95,27.95,12800.0,23.2924,23.2924,23.2674,23.2674,12800.0
2010-03-11 13:50:00,27.95,28.04,27.95,28.01,68200.0,23.2674,23.3424,23.2674,23.3174,68200.0
2010-03-11 14:00:00,28.02,28.02,27.99,27.99,18300.0,23.3257,23.3257,23.3007,23.3007,18300.0
2010-03-11 14:10:00,27.99,28.04,27.99,28.01,38700.0,23.3007,23.3424,23.3007,23.3174,38700.0
2010-03-11 14:20:00,28.01,28.02,28.01,28.01,13200.0,23.3174,23.3257,23.3174,23.3174,13200.0
2010-03-11 14:30:00,28.01,28.02,28.01,28.01,19100.0,23.3174,23.3257,23.3174,23.3174,19100.0
2010-03-11 14:40:00,28.01,28.05,28.01,28.04,41700.0,23.3174,23.3507,23.3174,23.3424,41700.0
2010-03-11 14:50:00,28.04,28.08,28.02,28.07,72800.0,23.3424,23.3757,23.3257,23.3673,72800.0
2010-03-11 15:00:00,28.07,28.16,28.06,28.14,77300.0,23.3673,23.4422,23.359,23.4256,77300.0
2010-03-11 15:10:00,28.14,28.21,28.13,28.19,95700.0,23.4256,23.4839,23.4173,23.4672,95700.0
2010-03-11 15:20:00,28.2,28.24,28.18,28.24,39100.0,23.4755,23.5088,23.4589,23.5088,39100.0
2010-03-11 15:30:00,28.24,28.24,28.18,28.2,78100.0,23.5088,23.5088,23.4589,23.4755,78100.0
2010-03-11 15:40:00,28.2,28.25,28.19,28.23,56900.0,23.4755,23.5172,23.4672,23.5005,56900.0
2010-03-11 15:50:00,28.24,28.28,28.2,28.24,296900.0,23.5088,23.5421,23.4755,23.5088,296900.0
2010-03-12 09:30:00,28.3,28.4,28.15,28.36,44100.0,23.5588,23.642,23.4339,23.6087,44100.0
2010-03-12 09:40:00,28.34,28.47,28.33,28.44,44100.0,23.5921,23.7003,23.5838,23.6753,44100.0
2010-03-12 09:50:00,28.43,28.75,28.4,28.72,117100.0,23.667,23.9334,23.642,23.9084,117100.0
2010-03-12 10:00:00,28.7,28.71,28.56,28.63,58300.0,23.8918,23.9001,23.7752,23.8335,58300.0
2010-03-12 10:10:00,28.63,28.66,28.58,28.59,39900.0,23.8335,23.8585,23.7919,23.8002,39900.0
2010-03-12 10:20:00,28.58,28.58,28.53,28.57,37900.0,23.7919,23.7919,23.7503,23.7836,37900.0
2010-03-12 10:30:00,28.58,28.58,28.48,28.53,28700.0,23.7919,23.7919,23.7086,23.7503,28700.0
2010-03-12 10:40:00,28.53,28.54,28.47,28.51,73500.0,23.7503,23.7586,23.7003,23.7336,73500.0
2010-03-12 10:50:00,28.5,28.55,28.5,28.53,51800.0,23.7253,23.7669,23.7253,23.7503,51800.0
2010-03-12 11:00:00,28.53,28.55,28.44,28.45,57700.0,23.7503,23.7669,23.6753,23.6837,57700.0
2010-03-12 11:10:00,28.45,28.46,28.4,28.41,29400.0,23.6837,23.692,23.642,23.6504,29400.0
2010-03-12 11:20:00,28.41,28.44,28.41,28.42,20300.0,23.6504,23.6753,23.6504,23.6587,20300.0
2010-03-12 11:30:00,28.42,28.43,28.36,28.37,24100.0,23.6587,23.667,23.6087,23.6171,24100.0
2010-03-12 11:40:00,28.37,28.43,28.36,28.42,27600.0,23.6171,23.667,23.6087,23.6587,27600.0
2010-03-12 11:50:00,28.43,28.44,28.41,28.44,15200.0,23.667,23.6753,23.6504,23.6753,15200.0
2010-03-12 12:00:00,28.44,28.44,28.37,28.37,11200.0,23.6753,23.6753,23.6171,23.6171,11200.0
2010-03-12 12:10:00,28.37,28.38,28.34,28.34,18400.0,23.6171,23.6254,23.5921,23.5921,18400.0
2010-03-12 12:20:00,28.35,28.36,28.34,28.36,13400.0,23.6004,23.6087,23.5921,23.6087,13400.0
2010-03-12 12:30:00,28.35,28.36,28.27,28.28,26900.0,23.6004,23.6087,23.5338,23.5421,26900.0
2010-03-12 12:40:00,28.28,28.31,28.28,28.31,14400.0,23.5421,23.5671,23.5421,23.5671,14400.0
2010-03-12 12:50:00,28.3,28.31,28.28,28.3,20900.0,23.5588,23.5671,23.5421,23.5588,20900.0
2010-03-12 13:00:00,28.3,28.31,28.3,28.31,11100.0,23.5588,23.5671,23.5588,23.5671,11100.0
2010-03-12 13:10:00,28.31,28.31,28.29,28.3,15900.0,23.5671,23.5671,23.5505,23.5588,15900.0
2010-03-12 13:20:00,28.31,28.31,28.3,28.3,5600.0,23.5671,23.5671,23.5588,23.5588,5600.0
2010-03-12 13:30:00,28.31,28.31,28.29,28.31,18100.0,23.5671,23.5671,23.5505,23.5671,18100.0
2010-03-12 13:40:00,28.3,28.34,28.3,28.34,23800.0,23.5588,23.5921,23.5588,23.5921,23800.0
2010-03-12 13:50:00,28.34,28.36,28.3,28.31,24500.0,23.5921,23.6087,23.5588,23.5671,24500.0
2010-03-12 14:00:00,28.31,28.33,28.31,28.33,18700.0,23.5671,23.5838,23.5671,23.5838,18700.0
2010-03-12 14:10:00,28.33,28.33,28.32,28.33,7500.0,23.5838,23.5838,23.5754,23.5838,7500.0
2010-03-12 14:20:00,28.33,28.36,28.32,28.36,34000.0,23.5838,23.6087,23.5754,23.6087,34000.0
2010-03-12 14:30:00,28.36,28.37,28.35,28.36,22600.0,23.6087,23.6171,23.6004,23.6087,22600.0
2010-03-12 14:40:00,28.36,28.38,28.33,28.35,39600.0,23.6087,23.6254,23.5838,23.6004,39600.0
2010-03-12 14:50:00,28.35,28.37,28.34,28.36,24600.0,23.6004,23.6171,23.5921,23.6087,24600.0
2010-03-12 15:00:00,28.36,28.36,28.32,28.33,28200.0,23.6087,23.6087,23.5754,23.5838,28200.0
2010-03-12 15:10:00,28.33,28.39,28.24,28.25,73900.0,23.5838,23.6337,23.5088,23.5172,73900.0
2010-03-12 15:20:00,28.24,28.25,28.17,28.2,69300.0,23.5088,23.5172,23.4506,23.4755,69300.0
2010-03-12 15:30:00,28.2,28.29,28.17,28.29,36300.0,23.4755,23.5505,23.4506,23.5505,36300.0
2010-03-12 15:40:00,28.28,28.29,28.26,28.28,76900.0,23.5421,23.5505,23.5255,23.5421,76900.0
2010-03-12 15:50:00,28.29,28.29,28.22,28.22,209900.0,23.5505,23.5505,23.4922,23.4922,209900.0
2010-03-15 09:30:00,28.1,28.24,28.03,28.23,22300.0,23.3923,23.5088,23.334,23.5005,22300.0
2010-03-15 09:40:00,28.2,28.24,28.13,28.2,12600.0,23.4755,23.5088,23.4173,23.4755,12600.0
2010-03-15 09:50:00,28.2,28.36,28.2,28.33,47700.0,23.4755,23.6087,23.4755,23.5838,47700.0
2010-03-15 10:00:00,28.31,28.37,28.3,28.36,33600.0,23.5671,23.6171,23.5588,23.6087,33600.0
2010-03-15 10:10:00,28.36,28.4,28.33,28.38,20600.0,23.6087,23.642,23.5838,23.6254,20600.0
2010-03-15 10:20:00,28.39,28.46,28.39,28.42,20100.0,23.6337,23.692,23.6337,23.6587,20100.0
2010-03-15 10:30:00,28.42,28.43,28.33,28.4,13700.0,23.6587,23.667,23.5838,23.642,13700.0
2010-03-15 10:40:00,28.4,28.4,28.33,28.36,12600.0,23.642,23.642,23.5838,23.6087,12600.0
2010-03-15 10:50:00,28.38,28.42,28.38,28.41,9800.0,23.6254,23.6587,23.6254,23.6504,9800.0
2010-03-15 11:00:00,28.41,28.42,28.26,28.31,15600.0,23.6504,23.6587,23.5255,23.5671,15600.0
2010-03-15 11:10:00,28.32,28.32,28.25,28.28,20500.0,23.5754,23.5754,23.5172,23.5421,20500.0
2010-03-15 11:20:00,28.27,28.31,28.25,28.27,18100.0,23.5338,23.5671,23.5172,23.5338,18100.0
2010-03-15 11:30:00,28.26,28.27,28.24,28.25,23400.0,23.5255,23.5338,23.5088,23.5172,23400.0
2010-03-15 11:40:00,28.25,28.26,28.19,28.2,15000.0,23.5172,23.5255,23.4672,23.4755,15000.0
2010-03-15 11:50:00,28.19,28.21,28.16,28.21,20800.0,23.4672,23.4839,23.4422,23.4839,20800.0
2010-03-15 12:00:00,28.21,28.22,28.19,28.21,14000.0,23.4839,23.4922,23.4672,23.4839,14000.0
2010-03-15 12:10:00,28.22,28.29,28.22,28.28,11900.0,23.4922,23.5505,23.4922,23.5421,11900.0
2010-03-15 12:20:00,28.28,28.34,28.28,28.31,14200.0,23.5421,23.5921,23.5421,23.5671,14200.0
2010-03-15 12:30:00,28.3,28.32,28.29,28.32,12100.0,23.5588,23.5754,23.5505,23.5754,12100.0
2010-03-15 12:40:00,28.32,28.32,28.29,28.3,14300.0,23.5754,23.5754,23.5505,23.5588,14300.0
2010-03-15 12:50:00,28.3,28.33,28.28,28.32,14000.0,23.5588,23.5838,23.5421,23.5754,14000.0
2010-03-15 13:00:00,28.32,28.33,28.3,28.32,16600.0,23.5754,23.5838,23.5588,23.5754,16600.0
2010-03-15 13:10:00,28.32,28.42,28.32,28.41,95300.0,23.5754,23.6587,23.5754,23.6504,95300.0
2010-03-15 13:20:00,28.42,28.42,28.41,28.42,13100.0,23.6587,23.6587,23.6504,23.6587,13100.0
2010-03-15 13:30:00,28.41,28.45,28.41,28.45,28000.0,23.6504,23.6837,23.6504,23.6837,28000.0
2010-03-15 13:40:00,28.45,28.49,28.43,28.49,27200.0,23.6837,23.717,23.667,23.717,27200.0
2010-03-15 13:50:00,28.48,28.51,28.48,28.5,14500.0,23.7086,23.7336,23.7086,23.7253,14500.0
2010-03-15 14:00:00,28.5,28.5,28.35,28.37,63600.0,23.7253,23.7253,23.6004,23.6171,63600.0
2010-03-15 14:10:00,28.36,28.42,28.34,28.42,28600.0,23.6087,23.6587,23.5921,23.6587,28600.0
2010-03-15 14:20:00,28.41,28.44,28.4,28.42,27600.0,23.6504,23.6753,23.642,23.6587,27600.0
2010-03-15 14:30:00,28.42,28.42,28.4,28.42,47000.0,23.6587,23.6587,23.642,23.6587,47000.0
2010-03-15 14:40:00,28.42,28.46,28.41,28.45,20800.0,23.6587,23.692,23.6504,23.6837,20800.0
2010-03-15 14:50:00,28.46,28.5,28.46,28.5,57600.0,23.692,23.7253,23.692,23.7253,57600.0
2010-03-15 15:00:00,28.5,28.53,28.5,28.52,37600.0,23.7253,23.7503,23.7253,23.7419,37600.0
2010-03-15 15:10:00,28.52,28.56,28.5,28.56,30700.0,23.7419,23.7752,23.7253,23.7752,30700.0
2010-03-15 15:20:00,28.55,28.66,28.55,28.65,101400.0,23.7669,23.8585,23.7669,23.8502,101400.0
2010-03-15 15:30:00,28.65,28.66,28.6,28.63,70600.0,23.8502,23.8585,23.8085,23.8335,70600.0
2010-03-15 15:40:00,28.63,28.68,28.6,28.66,83000.0,23.8335,23.8751,23.8085,23.8585,83000.0
2010-03-15 15:50:00,28.66,28.66,28.56,28.58,264500.0,23.8585,23.8585,23.7752,23.7919,264500.0
2010-03-16 09:30:00,28.61,28.71,28.43,28.6,38800.0,23.8169,23.9001,23.667,23.8085,38800.0
2010-03-16 09:40:00,28.6,28.62,28.56,28.61,17300.0,23.8085,23.8252,23.7752,23.8169,17300.0
2010-03-16 09:50:00,28.6,28.63,28.56,28.62,10600.0,23.8085,23.8335,23.7752,23.8252,10600.0
2010-03-16 10:00:00,28.63,28.63,28.54,28.54,12100.0,23.8335,23.8335,23.7586,23.7586,12100.0
2010-03-16 10:10:00,28.55,28.55,28.47,28.48,16100.0,23.7669,23.7669,23.7003,23.7086,16100.0
2010-03-16 10:20:00,28.47,28.5,28.45,28.48,19900.0,23.7003,23.7253,23.6837,23.7086,19900.0
2010-03-16 10:30:00,28.49,28.54,28.49,28.54,10100.0,23.717,23.7586,23.717,23.7586,10100.0
2010-03-16 10:40:00,28.53,28.54,28.5,28.54,15400.0,23.7503,23.7586,23.7253,23.7586,15400.0
2010-03-16 10:50:00,28.54,28.65,28.53,28.65,11100.0,23.7586,23.8502,23.7503,23.8502,11100.0
2010-03-16 11:00:00,28.65,28.68,28.61,28.62,24700.0,23.8502,23.8751,23.8169,23.8252,24700.0
2010-03-16 11:10:00,28.61,28.64,28.58,28.64,16600.0,23.8169,23.8418,23.7919,23.8418,16600.0
2010-03-16 11:20:00,28.64,28.69,28.64,28.69,10700.0,23.8418,23.8835,23.8418,23.8835,10700.0
2010-03-16 11:30:00,28.69,28.74,28.68,28.74,25300.0,23.8835,23.9251,23.8751,23.9251,25300.0
2010-03-16 11:40:00,28.74,28.74,28.66,28.69,33700.0,23.9251,23.9251,23.8585,23.8835,33700.0
2010-03-16 11:50:00,28.68,28.73,28.68,28.7,17200.0,23.8751,23.9168,23.8751,23.8918,17200.0
2010-03-16 12:00:00,28.69,28.72,28.69,28.72,22800.0,23.8835,23.9084,23.8835,23.9084,22800.0
2010-03-16 12:10:00,28.72,28.73,28.69,28.71,29600.0,23.9084,23.9168,23.8835,23.9001,29600.0
2010-03-16 12:20:00,28.71,28.71,28.69,28.7,15200.0,23.9001,23.9001,23.8835,23.8918,15200.0
2010-03-16 12:30:00,28.7,28.7,28.63,28.64,39800.0,23.8918,23.8918,23.8335,23.8418,39800.0
2010-03-16 12:40:00,28.64,28.64,28.58,28.64,30300.0,23.8418,23.8418,23.7919,23.8418,30300.0
2010-03-16 12:50:00,28.63,28.64,28.61,28.62,14700.0,23.8335,23.8418,23.8169,23.8252,14700.0
2010-03-16 13:00:00,28.62,28.66,28.61,28.66,9300.0,23.8252,23.8585,23.8169,23.8585,9300.0
2010-03-16 13:10:00,28.65,28.66,28.63,28.64,18900.0,23.8502,23.8585,23.8335,23.8418,18900.0
2010-03-16 13:20:00,28.64,28.64,28.62,28.62,8400.0,23.8418,23.8418,23.8252,23.8252,8400.0
2010-03-16 13:30:00,28.63,28.66,28.62,28.64,23900.0,23.8335,23.8585,23.8252,23.8418,23900.0
2010-03-16 13:40:00,28.64,28.64,28.61,28.62,15300.0,23.8418,23.8418,23.8169,23.8252,15300.0
2010-03-16 13:50:00,28.6,28.62,28.58,28.58,18500.0,23.8085,23.8252,23.7919,23.7919,18500.0
2010-03-16 14:00:00,28.58,28.61,28.55,28.6,28700.0,23.7919,23.8169,23.7669,23.8085,28700.0
2010-03-16 14:10:00,28.6,28.69,28.6,28.67,24100.0,23.8085,23.8835,23.8085,23.8668,24100.0
2010-03-16 14:20:00,28.67,28.74,28.67,28.72,24800.0,23.8668,23.9251,23.8668,23.9084,24800.0
2010-03-16 14:30:00,28.72,28.72,28.6,28.62,32200.0,23.9084,23.9084,23.8085,23.8252,32200.0
2010-03-16 14:40:00,28.63,28.64,28.57,28.61,27600.0,23.8335,23.8418,23.7836,23.8169,27600.0
2010-03-16 14:50:00,28.61,28.7,28.6,28.68,22900.0,23.8169,23.8918,23.8085,23.8751,22900.0
2010-03-16 15:00:00,28.69,28.7,28.63,28.66,24200.0,23.8835,23.8918,23.8335,23.8585,24200.0
2010-03-16 15:10:00,28.65,28.7,28.64,28.67,36000.0,23.8502,23.8918,23.8418,23.8668,36000.0
2010-03-16 15:20:00,28.67,28.69,28.66,28.67,29600.0,23.8668,23.8835,23.8585,23.8668,29600.0
2010-03-16 15:30:00,28.66,28.69,28.63,28.69,54500.0,23.8585,23.8835,23.8335,23.8835,54500.0
2010-03-16 15:40:00,28.69,28.73,28.68,28.72,71700.0,23.8835,23.9168,23.8751,23.9084,71700.0
2010-03-16 15:50:00,28.72,28.74,28.7,28.7,184700.0,23.9084,23.9251,23.8918,23.8918,184700.0
2010-03-17 09:30:00,28.75,28.75,28.66,28.68,26400.0,23.9334,23.9334,23.8585,23.8751,26400.0
2010-03-17 09:40:00,28.71,28.75,28.69,28.69,28500.0,23.9001,23.9334,23.8835,23.8835,28500.0
2010-03-17 09:50:00,28.69,28.77,28.65,28.75,29900.0,23.8835,23.9501,23.8502,23.9334,29900.0
2010-03-17 10:00:00,28.75,28.82,28.74,28.82,33900.0,23.9334,23.9917,23.9251,23.9917,33900.0
2010-03-17 10:10:00,28.8,28.8,28.76,28.77,26900.0,23.975,23.975,23.9417,23.9501,26900.0
2010-03-17 10:20:00,28.77,28.78,28.7,28.7,11000.0,23.9501,23.9584,23.8918,23.8918,11000.0
2010-03-17 10:30:00,28.7,28.7,28.66,28.67,20800.0,23.8918,23.8918,23.8585,23.8668,20800.0
2010-03-17 10:40:00,28.66,28.68,28.63,28.66,22300.0,23.8585,23.8751,23.8335,23.8585,22300.0
2010-03-17 10:50:00,28.65,28.65,28.61,28.63,14600.0,23.8502,23.8502,23.8169,23.8335,14600.0
2010-03-17 11:00:00,28.64,28.71,28.63,28.7,11300.0,23.8418,23.9001,23.8335,23.8918,11300.0
2010-03-17 11:10:00,28.71,28.71,28.66,28.66,33100.0,23.9001,23.9001,23.8585,23.8585,33100.0
2010-03-17 11:20:00,28.67,28.71,28.66,28.7,15700.0,23.8668,23.9001,23.8585,23.8918,15700.0
2010-03-17 11:30:00,28.71,28.71,28.69,28.7,11200.0,23.9001,23.9001,23.8835,23.8918,11200.0
2010-03-17 11:40:00,28.71,28.71,28.7,28.71,4500.0,23.9001,23.9001,23.8918,23.9001,4500.0
2010-03-17 11:50:00,28.7,28.71,28.68,28.68,23000.0,23.8918,23.9001,23.8751,23.8751,23000.0
2010-03-17 12:00:00,28.68,28.71,28.68,28.7,12300.0,23.8751,23.9001,23.8751,23.8918,12300.0
2010-03-17 12:10:00,28.69,28.71,28.69,28.7,12800.0,23.8835,23.9001,23.8835,23.8918,12800.0
2010-03-17 12:20:00,28.7,28.7,28.69,28.7,8000.0,23.8918,23.8918,23.8835,23.8918,8000.0
2010-03-17 12:30:00,28.69,28.7,28.69,28.69,4200.0,23.8835,23.8918,23.8835,23.8835,4200.0
2010-03-17 12:40:00,28.7,28.71,28.69,28.71,15900.0,23.8918,23.9001,23.8835,23.9001,15900.0
2010-03-17 12:50:00,28.7,28.71,28.7,28.7,20300.0,23.8918,23.9001,23.8918,23.8918,20300.0
2010-03-17 13:00:00,28.7,28.7,28.67,28.69,29800.0,23.8918,23.8918,23.8668,23.8835,29800.0
2010-03-17 13:10:00,28.68,28.69,28.67,28.67,15600.0,23.8751,23.8835,23.8668,23.8668,15600.0
2010-03-17 13:20:00,28.67,28.69,28.67,28.69,12200.0,23.8668,23.8835,23.8668,23.8835,12200.0
2010-03-17 13:30:00,28.69,28.72,28.68,28.69,58300.0,23.8835,23.9084,23.8751,23.8835,58300.0
2010-03-17 13:40:00,28.69,28.76,28.68,28.75,27300.0,23.8835,23.9417,23.8751,23.9334,27300.0
2010-03-17 13:50:00,28.75,28.8,28.73,28.78,21800.0,23.9334,23.975,23.9168,23.9584,21800.0
2010-03-17 14:00:00,28.79,28.79,28.75,28.77,16200.0,23.9667,23.9667,23.9334,23.9501,16200.0
2010-03-17 14:10:00,28.78,28.81,28.77,28.81,17000.0,23.9584,23.9834,23.9501,23.9834,17000.0
2010-03-17 14:20:00,28.81,28.81,28.79,28.81,19400.0,23.9834,23.9834,23.9667,23.9834,19400.0
2010-03-17 14:30:00,28.8,28.81,28.78,28.78,40500.0,23.975,23.9834,23.9584,23.9584,40500.0
2010-03-17 14:40:00,28.78,28.81,28.76,28.81,21200.0,23.9584,23.9834,23.9417,23.9834,21200.0
2010-03-17 14:50:00,28.8,28.81,28.71,28.72,21100.0,23.975,23.9834,23.9001,23.9084,21100.0
2010-03-17 15:00:00,28.72,28.75,28.71,28.75,27500.0,23.9084,23.9334,23.9001,23.9334,27500.0
2010-03-17 15:10:00,28.74,28.76,28.68,28.68,34900.0,23.9251,23.9417,23.8751,23.8751,34900.0
2010-03-17 15:20:00,28.68,28.69,28.65,28.69,38700.0,23.8751,23.8835,23.8502,23.8835,38700.0
2010-03-17 15:30:00,28.68,28.69,28.63,28.67,69900.0,23.8751,23.8835,23.8335,23.8668,69900.0
2010-03-17 15:40:00,28.67,28.71,28.64,28.71,55200.0,23.8668,23.9001,23.8418,23.9001,55200.0
2010-03-17 15:50:00,28.71,28.73,28.66,28.72,182300.0,23.9001,23.9168,23.8585,23.9084,182300.0
2010-03-18 09:30:00,28.75,28.95,28.55,28.95,63000.0,23.9334,24.0999,23.7669,24.0999,63000.0
2010-03-18 09:40:00,28.95,28.98,28.9,28.96,115300.0,24.0999,24.1249,24.0583,24.1082,115300.0
2010-03-18 09:50:00,28.97,29.76,28.96,29.64,649800.0,24.1165,24.7742,24.1082,24.6743,649800.0
2010-03-18 10:00:00,29.64,29.7,29.54,29.61,199000.0,24.6743,24.7242,24.5911,24.6493,199000.0
2010-03-18 10:10:00,29.61,29.95,29.59,29.86,360700.0,24.6493,24.9324,24.6327,24.8574,360700.0
2010-03-18 10:20:00,29.86,30.0,29.79,29.98,348000.0,24.8574,24.974,24.7992,24.9573,348000.0
2010-03-18 10:30:00,29.97,30.15,29.88,30.06,501200.0,24.949,25.0989,24.8741,25.0239,501200.0
2010-03-18 10:40:00,30.06,30.37,30.06,30.16,384100.0,25.0239,25.282,25.0239,25.1072,384100.0
2010-03-18 10:50:00,30.16,30.24,29.86,29.87,451200.0,25.1072,25.1738,24.8574,24.8658,451200.0
2010-03-18 11:00:00,29.87,29.93,29.72,29.87,182400.0,24.8658,24.9157,24.7409,24.8658,182400.0
2010-03-18 11:10:00,29.86,29.91,29.82,29.83,75300.0,24.8574,24.8991,24.8241,24.8325,75300.0
2010-03-18 11:20:00,29.82,29.88,29.75,29.76,138400.0,24.8241,24.8741,24.7659,24.7742,138400.0
2010-03-18 11:30:00,29.76,29.82,29.7,29.82,113500.0,24.7742,24.8241,24.7242,24.8241,113500.0
2010-03-18 11:40:00,29.82,29.86,29.74,29.77,91800.0,24.8241,24.8574,24.7575,24.7825,91800.0
2010-03-18 11:50:00,29.76,29.77,29.66,29.68,59000.0,24.7742,24.7825,24.6909,24.7076,59000.0
2010-03-18 12:00:00,29.69,29.71,29.55,29.59,80200.0,24.7159,24.7326,24.5994,24.6327,80200.0
2010-03-18 12:10:00,29.59,29.7,29.54,29.7,65400.0,24.6327,24.7242,24.5911,24.7242,65400.0
2010-03-18 12:20:00,29.69,29.77,29.69,29.73,36900.0,24.7159,24.7825,24.7159,24.7492,36900.0
2010-03-18 12:30:00,29.74,29.77,29.73,29.76,19500.0,24.7575,24.7825,24.7492,24.7742,19500.0
2010-03-18 12:40:00,29.77,29.77,29.73,29.76,53900.0,24.7825,24.7825,24.7492,24.7742,53900.0
2010-03-18 12:50:00,29.75,29.76,29.72,29.72,36400.0,24.7659,24.7742,24.7409,24.7409,36400.0
2010-03-18 13:00:00,29.72,29.84,29.72,29.81,47500.0,24.7409,24.8408,24.7409,24.8158,47500.0
2010-03-18 13:10:00,29.8,29.88,29.79,29.86,47000.0,24.8075,24.8741,24.7992,24.8574,47000.0
2010-03-18 13:20:00,29.86,29.91,29.84,29.87,41200.0,24.8574,24.8991,24.8408,24.8658,41200.0
2010-03-18 13:30:00,29.87,29.88,29.85,29.85,36400.0,24.8658,24.8741,24.8491,24.8491,36400.0
2010-03-18 13:40:00,29.85,29.86,29.76,29.76,56900.0,24.8491,24.8574,24.7742,24.7742,56900.0
2010-03-18 13:50:00,29.75,29.75,29.62,29.68,91800.0,24.7659,24.7659,24.6576,24.7076,91800.0
2010-03-18 14:00:00,29.67,29.67,29.63,29.63,38300.0,24.6993,24.6993,24.666,24.666,38300.0
2010-03-18 14:10:00,29.64,29.64,29.57,29.59,47700.0,24.6743,24.6743,24.616,24.6327,47700.0
2010-03-18 14:20:00,29.59,29.6,29.55,29.59,44600.0,24.6327,24.641,24.5994,24.6327,44600.0
2010-03-18 14:30:00,29.59,29.61,29.49,29.58,262200.0,24.6327,24.6493,24.5494,24.6244,262200.0
2010-03-18 14:40:00,29.58,29.66,29.56,29.61,68800.0,24.6244,24.6909,24.6077,24.6493,68800.0
2010-03-18 14:50:00,29.61,29.68,29.61,29.67,33500.0,24.6493,24.7076,24.6493,24.6993,33500.0
2010-03-18 15:00:00,29.66,29.7,29.63,29.69,42900.0,24.6909,24.7242,24.666,24.7159,42900.0
2010-03-18 15:10:00,29.69,29.7,29.64,29.67,79600.0,24.7159,24.7242,24.6743,24.6993,79600.0
2010-03-18 15:20:00,29.67,29.73,29.66,29.72,64500.0,24.6993,24.7492,24.6909,24.7409,64500.0
2010-03-18 15:30:00,29.72,29.73,29.69,29.69,124500.0,24.7409,24.7492,24.7159,24.7159,124500.0
2010-03-18 15:40:00,29.69,29.76,29.68,29.76,232400.0,24.7159,24.7742,24.7076,24.7742,232400.0
2010-03-18 15:50:00,29.76,29.76,29.59,29.63,508900.0,24.7742,24.7742,24.6327,24.666,508900.0
2010-03-19 09:30:00,29.78,30.86,29.62,29.76,373100.0,24.7908,25.6899,24.6576,24.7742,373100.0
2010-03-19 09:40:00,29.76,29.76,29.6,29.7,30800.0,24.7742,24.7742,24.641,24.7242,30800.0
2010-03-19 09:50:00,29.69,29.72,29.59,29.6,34600.0,24.7159,24.7409,24.6327,24.641,34600.0
2010-03-19 10:00:00,29.6,29.6,29.46,29.57,167600.0,24.641,24.641,24.5245,24.616,167600.0
2010-03-19 10:10:00,29.57,29.63,29.57,29.62,61000.0,24.616,24.666,24.616,24.6576,61000.0
2010-03-19 10:20:00,29.6,29.67,29.59,29.6,77600.0,24.641,24.6993,24.6327,24.641,77600.0
2010-03-19 10:30:00,29.6,29.64,29.56,29.61,34900.0,24.641,24.6743,24.6077,24.6493,34900.0
2010-03-19 10:40:00,29.61,29.76,29.6,29.75,83100.0,24.6493,24.7742,24.641,24.7659,83100.0
2010-03-19 10:50:00,29.75,29.77,29.71,29.76,52400.0,24.7659,24.7825,24.7326,24.7742,52400.0
2010-03-19 11:00:00,29.76,29.78,29.71,29.74,54200.0,24.7742,24.7908,24.7326,24.7575,54200.0
2010-03-19 11:10:00,29.74,29.77,29.67,29.7,102800.0,24.7575,24.7825,24.6993,24.7242,102800.0
2010-03-19 11:20:00,29.71,29.81,29.71,29.74,76500.0,24.7326,24.8158,24.7326,24.7575,76500.0
2010-03-19 11:30:00,29.74,29.74,29.63,29.68,27600.0,24.7575,24.7575,24.666,24.7076,27600.0
2010-03-19 11:40:00,29.69,29.72,29.67,29.69,29700.0,24.7159,24.7409,24.6993,24.7159,29700.0
2010-03-19 11:50:00,29.69,29.75,29.68,29.69,28500.0,24.7159,24.7659,24.7076,24.7159,28500.0
2010-03-19 12:00:00,29.69,29.73,29.66,29.72,50400.0,24.7159,24.7492,24.6909,24.7409,50400.0
2010-03-19 12:10:00,29.72,29.75,29.69,29.75,83900.0,24.7409,24.7659,24.7159,24.7659,83900.0
2010-03-19 12:20:00,29.75,29.79,29.74,29.77,74000.0,24.7659,24.7992,24.7575,24.7825,74000.0
2010-03-19 12:30:00,29.77,29.78,29.76,29.77,31700.0,24.7825,24.7908,24.7742,24.7825,31700.0
2010-03-19 12:40:00,29.78,29.86,29.77,29.82,78300.0,24.7908,24.8574,24.7825,24.8241,78300.0
2010-03-19 12:50:00,29.82,29.91,29.81,29.9,77200.0,24.8241,24.8991,24.8158,24.8907,77200.0
2010-03-19 13:00:00,29.91,29.94,29.89,29.92,66300.0,24.8991,24.924,24.8824,24.9074,66300.0
2010-03-19 13:10:00,29.92,29.93,29.83,29.85,80800.0,24.9074,24.9157,24.8325,24.8491,80800.0
2010-03-19 13:20:00,29.85,29.87,29.85,29.87,44700.0,24.8491,24.8658,24.8491,24.8658,44700.0
2010-03-19 13:30:00,29.86,29.87,29.84,29.84,65600.0,24.8574,24.8658,24.8408,24.8408,65600.0
2010-03-19 13:40:00,29.84,29.85,29.77,29.77,67400.0,24.8408,24.8491,24.7825,24.7825,67400.0
2010-03-19 13:50:00,29.77,29.8,29.74,29.75,51300.0,24.7825,24.8075,24.7575,24.7659,51300.0
2010-03-19 14:00:00,29.76,29.8,29.75,29.76,54000.0,24.7742,24.8075,24.7659,24.7742,54000.0
2010-03-19 14:10:00,29.77,29.77,29.7,29.76,62800.0,24.7825,24.7825,24.7242,24.7742,62800.0
2010-03-19 14:20:00,29.76,29.77,29.72,29.73,17100.0,24.7742,24.7825,24.7409,24.7492,17100.0
2010-03-19 14:30:00,29.72,29.76,29.68,29.73,59400.0,24.7409,24.7742,24.7076,24.7492,59400.0
2010-03-19 14:40:00,29.73,29.76,29.72,29.75,39900.0,24.7492,24.7742,24.7409,24.7659,39900.0
2010-03-19 14:50:00,29.75,29.76,29.71,29.76,54600.0,24.7659,24.7742,24.7326,24.7742,54600.0
2010-03-19 15:00:00,29.75,29.75,29.63,29.66,91500.0,24.7659,24.7659,24.666,24.6909,91500.0
2010-03-19 15:10:00,29.66,29.66,29.63,29.65,68400.0,24.6909,24.6909,24.666,24.6826,68400.0
2010-03-19 15:20:00,29.65,29.65,29.64,29.65,62600.0,24.6826,24.6826,24.6743,24.6826,62600.0
2010-03-19 15:30:00,29.63,29.66,29.6,29.66,121200.0,24.666,24.6909,24.641,24.6909,121200.0
2010-03-19 15:40:00,29.65,29.7,29.65,29.7,147500.0,24.6826,24.7242,24.6826,24.7242,147500.0
2010-03-19 15:50:00,29.7,29.73,29.65,29.66,262600.0,24.7242,24.7492,24.6826,24.6909,262600.0
2010-03-22 09:30:00,29.48,29.7,29.34,29.39,65400.0,24.5411,24.7242,24.4246,24.4662,65400.0
2010-03-22 09:40:00,29.39,29.6,29.38,29.59,30300.0,24.4662,24.641,24.4579,24.6327,30300.0
2010-03-22 09:50:00,29.6,29.65,29.6,29.62,14800.0,24.641,24.6826,24.641,24.6576,14800.0
2010-03-22 10:00:00,29.62,29.7,29.62,29.68,29600.0,24.6576,24.7242,24.6576,24.7076,29600.0
2010-03-22 10:10:00,29.67,29.71,29.67,29.69,31200.0,24.6993,24.7326,24.6993,24.7159,31200.0
2010-03-22 10:20:00,29.7,29.8,29.7,29.79,23200.0,24.7242,24.8075,24.7242,24.7992,23200.0
2010-03-22 10:30:00,29.79,29.83,29.78,29.82,51900.0,24.7992,24.8325,24.7908,24.8241,51900.0
2010-03-22 10:40:00,29.83,29.91,29.82,29.9,42400.0,24.8325,24.8991,24.8241,24.8907,42400.0
2010-03-22 10:50:00,29.9,29.94,29.9,29.93,42300.0,24.8907,24.924,24.8907,24.9157,42300.0
2010-03-22 11:00:00,29.94,30.0,29.94,30.0,130400.0,24.924,24.974,24.924,24.974,130400.0
2010-03-22 11:10:00,30.0,30.03,29.97,30.01,185000.0,24.974,24.999,24.949,24.9823,185000.0
2010-03-22 11:20:00,30.01,30.02,29.98,29.99,58500.0,24.9823,24.9906,24.9573,24.9657,58500.0
2010-03-22 11:30:00,29.99,30.0,29.92,29.98,127400.0,24.9657,24.974,24.9074,24.9573,127400.0
2010-03-22 11:40:00,29.98,30.01,29.98,29.99,42200.0,24.9573,24.9823,24.9573,24.9657,42200.0
2010-03-22 11:50:00,30.0,30.0,29.96,30.0,91000.0,24.974,24.974,24.9407,24.974,91000.0
2010-03-22 12:00:00,30.0,30.04,29.88,29.88,56400.0,24.974,25.0073,24.8741,24.8741,56400.0
2010-03-22 12:10:00,29.88,29.9,29.81,29.83,47600.0,24.8741,24.8907,24.8158,24.8325,47600.0
2010-03-22 12:20:00,29.83,29.92,29.82,29.91,21800.0,24.8325,24.9074,24.8241,24.8991,21800.0
2010-03-22 12:30:00,29.91,29.92,29.89,29.9,35100.0,24.8991,24.9074,24.8824,24.8907,35100.0
2010-03-22 12:40:00,29.9,29.92,29.89,29.89,13500.0,24.8907,24.9074,24.8824,24.8824,13500.0
2010-03-22 12:50:00,29.89,29.93,29.89,29.92,9900.0,24.8824,24.9157,24.8824,24.9074,9900.0
2010-03-22 13:00:00,29.93,30.02,29.92,30.01,38500.0,24.9157,24.9906,24.9074,24.9823,38500.0
2010-03-22 13:10:00,30.01,30.04,30.0,30.0,22900.0,24.9823,25.0073,24.974,24.974,22900.0
2010-03-22 13:20:00,30.0,30.02,30.0,30.0,17000.0,24.974,24.9906,24.974,24.974,17000.0
2010-03-22 13:30:00,30.0,30.0,29.98,29.99,28600.0,24.974,24.974,24.9573,24.9657,28600.0
2010-03-22 13:40:00,29.99,30.02,29.97,29.99,38700.0,24.9657,24.9906,24.949,24.9657,38700.0
2010-03-22 13:50:00,29.99,30.01,29.97,30.0,23100.0,24.9657,24.9823,24.949,24.974,23100.0
2010-03-22 14:00:00,29.99,30.0,29.99,29.99,20300.0,24.9657,24.974,24.9657,24.9657,20300.0
2010-03-22 14:10:00,29.99,30.03,29.99,30.02,60400.0,24.9657,24.999,24.9657,24.9906,60400.0
2010-03-22 14:20:00,30.02,30.06,30.02,30.04,27900.0,24.9906,25.0239,24.9906,25.0073,27900.0
2010-03-22 14:30:00,30.03,30.04,30.0,30.02,20200.0,24.999,25.0073,24.974,24.9906,20200.0
2010-03-22 14:40:00,30.01,30.02,30.0,30.01,20500.0,24.9823,24.9906,24.974,24.9823,20500.0
2010-03-22 14:50:00,30.01,30.06,30.0,30.05,61400.0,24.9823,25.0239,24.974,25.0156,61400.0
2010-03-22 15:00:00,30.06,30.08,30.0,30.02,58100.0,25.0239,25.0406,24.974,24.9906,58100.0
2010-03-22 15:10:00,30.02,30.09,30.02,30.06,34000.0,24.9906,25.0489,24.9906,25.0239,34000.0
2010-03-22 15:20:00,30.06,30.07,30.03,30.03,27600.0,25.0239,25.0323,24.999,24.999,27600.0
2010-03-22 15:30:00,30.03,30.06,30.02,30.06,46900.0,24.999,25.0239,24.9906,25.0239,46900.0
2010-03-22 15:40:00,30.05,30.07,30.03,30.07,83600.0,25.0156,25.0323,24.999,25.0323,83600.0
2010-03-22 15:50:00,30.06,30.07,30.0,30.03,115700.0,25.0239,25.0323,24.974,24.999,115700.0
2010-03-23 09:30:00,29.98,30.1,29.72,30.02,83200.0,24.9573,25.0572,24.7409,24.9906,83200.0
2010-03-23 09:40:00,30.02,30.03,30.0,30.01,20700.0,24.9906,24.999,24.974,24.9823,20700.0
2010-03-23 09:50:00,30.0,30.06,30.0,30.0,17600.0,24.974,25.0239,24.974,24.974,17600.0
2010-03-23 10:00:00,30.01,30.03,30.0,30.02,36800.0,24.9823,24.999,24.974,24.9906,36800.0
2010-03-23 10:10:00,30.02,30.09,30.0,30.09,26200.0,24.9906,25.0489,24.974,25.0489,26200.0
2010-03-23 10:20:00,30.09,30.09,30.02,30.04,21700.0,25.0489,25.0489,24.9906,25.0073,21700.0
2010-03-23 10:30:00,30.05,30.15,30.03,30.15,49700.0,25.0156,25.0989,24.999,25.0989,49700.0
2010-03-23 10:40:00,30.14,30.18,30.13,30.17,42700.0,25.0905,25.1238,25.0822,25.1155,42700.0
2010-03-23 10:50:00,30.16,30.19,30.13,30.17,68600.0,25.1072,25.1322,25.0822,25.1155,68600.0
2010-03-23 11:00:00,30.16,30.17,30.13,30.14,41900.0,25.1072,25.1155,25.0822,25.0905,41900.0
2010-03-23 11:10:00,30.14,30.14,30.05,30.07,16100.0,25.0905,25.0905,25.0156,25.0323,16100.0
2010-03-23 11:20:00,30.05,30.1,30.05,30.1,34400.0,25.0156,25.0572,25.0156,25.0572,34400.0
2010-03-23 11:30:00,30.09,30.14,30.04,30.1,65000.0,25.0489,25.0905,25.0073,25.0572,65000.0
2010-03-23 11:40:00,30.1,30.14,30.08,30.14,33900.0,25.0572,25.0905,25.0406,25.0905,33900.0
2010-03-23 11:50:00,30.14,30.16,30.14,30.16,23200.0,25.0905,25.1072,25.0905,25.1072,23200.0
2010-03-23 12:00:00,30.16,30.17,30.15,30.17,16700.0,25.1072,25.1155,25.0989,25.1155,16700.0
2010-03-23 12:10:00,30.16,30.17,30.15,30.16,27500.0,25.1072,25.1155,25.0989,25.1072,27500.0
2010-03-23 12:20:00,30.17,30.17,30.16,30.17,42900.0,25.1155,25.1155,25.1072,25.1155,42900.0
2010-03-23 12:30:00,30.17,30.2,30.14,30.18,121000.0,25.1155,25.1405,25.0905,25.1238,121000.0
2010-03-23 12:40:00,30.18,30.2,30.17,30.19,61400.0,25.1238,25.1405,25.1155,25.1322,61400.0
2010-03-23 12:50:00,30.19,30.22,30.18,30.18,42500.0,25.1322,25.1571,25.1238,25.1238,42500.0
2010-03-23 13:00:00,30.18,30.2,30.14,30.2,23500.0,25.1238,25.1405,25.0905,25.1405,23500.0
2010-03-23 13:10:00,30.19,30.2,30.19,30.2,13600.0,25.1322,25.1405,25.1322,25.1405,13600.0
2010-03-23 13:20:00,30.19,30.22,30.19,30.21,36400.0,25.1322,25.1571,25.1322,25.1488,36400.0
2010-03-23 13:30:00,30.22,30.22,30.21,30.22,8700.0,25.1571,25.1571,25.1488,25.1571,8700.0
2010-03-23 13:40:00,30.22,30.23,30.2,30.2,68200.0,25.1571,25.1655,25.1405,25.1405,68200.0
2010-03-23 13:50:00,30.2,30.21,30.2,30.2,92600.0,25.1405,25.1488,25.1405,25.1405,92600.0
2010-03-23 14:00:00,30.2,30.21,30.2,30.21,35700.0,25.1405,25.1488,25.1405,25.1488,35700.0
2010-03-23 14:10:00,30.2,30.21,30.16,30.2,68200.0,25.1405,25.1488,25.1072,25.1405,68200.0
2010-03-23 14:20:00,30.19,30.22,30.17,30.17,55900.0,25.1322,25.1571,25.1155,25.1155,55900.0
2010-03-23 14:30:00,30.17,30.17,30.13,30.15,28700.0,25.1155,25.1155,25.0822,25.0989,28700.0
2010-03-23 14:40:00,30.15,30.2,30.15,30.19,50200.0,25.0989,25.1405,25.0989,25.1322,50200.0
2010-03-23 14:50:00,30.2,30.2,30.17,30.18,24500.0,25.1405,25.1405,25.1155,25.1238,24500.0
2010-03-23 15:00:00,30.17,30.25,30.17,30.25,61700.0,25.1155,25.1821,25.1155,25.1821,61700.0
2010-03-23 15:10:00,30.25,30.32,30.25,30.32,70000.0,25.1821,25.2404,25.1821,25.2404,70000.0
2010-03-23 15:20:00,30.31,30.32,30.29,30.3,28900.0,25.2321,25.2404,25.2154,25.2237,28900.0
2010-03-23 15:30:00,30.28,30.32,30.26,30.32,50500.0,25.2071,25.2404,25.1904,25.2404,50500.0
2010-03-23 15:40:00,30.3,30.35,30.28,30.35,79800.0,25.2237,25.2653,25.2071,25.2653,79800.0
2010-03-23 15:50:00,30.34,30.39,30.32,30.33,204800.0,25.257,25.2986,25.2404,25.2487,204800.0
2010-03-24 09:30:00,30.2,30.3,30.14,30.23,16300.0,25.1405,25.2237,25.0905,25.1655,16300.0
2010-03-24 09:40:00,30.23,30.26,30.16,30.17,8800.0,25.1655,25.1904,25.1072,25.1155,8800.0
2010-03-24 09:50:00,30.17,30.18,30.05,30.06,9100.0,25.1155,25.1238,25.0156,25.0239,9100.0
2010-03-24 10:00:00,30.06,30.17,30.04,30.16,21600.0,25.0239,25.1155,25.0073,25.1072,21600.0
2010-03-24 10:10:00,30.16,30.33,30.16,30.3,59700.0,25.1072,25.2487,25.1072,25.2237,59700.0
2010-03-24 10:20:00,30.3,30.32,30.26,30.29,44800.0,25.2237,25.2404,25.1904,25.2154,44800.0
2010-03-24 10:30:00,30.28,30.35,30.22,30.31,36500.0,25.2071,25.2653,25.1571,25.2321,36500.0
2010-03-24 10:40:00,30.31,30.31,30.24,30.29,10700.0,25.2321,25.2321,25.1738,25.2154,10700.0
2010-03-24 10:50:00,30.3,30.33,30.24,30.25,19900.0,25.2237,25.2487,25.1738,25.1821,19900.0
2010-03-24 11:00:00,30.23,30.33,30.18,30.23,50400.0,25.1655,25.2487,25.1238,25.1655,50400.0
2010-03-24 11:10:00,30.23,30.26,30.2,30.25,61200.0,25.1655,25.1904,25.1405,25.1821,61200.0
2010-03-24 11:20:00,30.25,30.28,30.23,30.28,33400.0,25.1821,25.2071,25.1655,25.2071,33400.0
2010-03-24 11:30:00,30.28,30.3,30.27,30.27,18400.0,25.2071,25.2237,25.1988,25.1988,18400.0
2010-03-24 11:40:00,30.27,30.31,30.27,30.3,39500.0,25.1988,25.2321,25.1988,25.2237,39500.0
2010-03-24 11:50:00,30.3,30.35,30.3,30.34,20700.0,25.2237,25.2653,25.2237,25.257,20700.0
2010-03-24 12:00:00,30.35,30.35,30.3,30.3,19700.0,25.2653,25.2653,25.2237,25.2237,19700.0
2010-03-24 12:10:00,30.3,30.31,30.3,30.3,4400.0,25.2237,25.2321,25.2237,25.2237,4400.0
2010-03-24 12:20:00,30.3,30.31,30.29,30.3,14800.0,25.2237,25.2321,25.2154,25.2237,14800.0
2010-03-24 12:30:00,30.31,30.38,30.3,30.37,22200.0,25.2321,25.2903,25.2237,25.282,22200.0
2010-03-24 12:40:00,30.38,30.39,30.37,30.39,10700.0,25.2903,25.2986,25.282,25.2986,10700.0
2010-03-24 12:50:00,30.39,30.39,30.37,30.37,34900.0,25.2986,25.2986,25.282,25.282,34900.0
2010-03-24 13:00:00,30.38,30.38,30.33,30.35,67700.0,25.2903,25.2903,25.2487,25.2653,67700.0
2010-03-24 13:10:00,30.36,30.36,30.28,30.3,11600.0,25.2737,25.2737,25.2071,25.2237,11600.0
2010-03-24 13:20:00,30.3,30.38,30.3,30.33,34100.0,25.2237,25.2903,25.2237,25.2487,34100.0
2010-03-24 13:30:00,30.33,30.35,30.33,30.34,9600.0,25.2487,25.2653,25.2487,25.257,9600.0
2010-03-24 13:40:00,30.33,30.33,30.28,30.3,47000.0,25.2487,25.2487,25.2071,25.2237,47000.0
2010-03-24 13:50:00,30.3,30.32,30.28,30.32,21300.0,25.2237,25.2404,25.2071,25.2404,21300.0
2010-03-24 14:00:00,30.31,30.32,30.3,30.32,16200.0,25.2321,25.2404,25.2237,25.2404,16200.0
2010-03-24 14:10:00,30.32,30.37,30.32,30.34,15800.0,25.2404,25.282,25.2404,25.257,15800.0
2010-03-24 14:20:00,30.34,30.37,30.31,30.36,40300.0,25.257,25.282,25.2321,25.2737,40300.0
2010-03-24 14:30:00,30.36,30.37,30.34,30.35,37500.0,25.2737,25.282,25.257,25.2653,37500.0
2010-03-24 14:40:00,30.35,30.39,30.34,30.35,42700.0,25.2653,25.2986,25.257,25.2653,42700.0
2010-03-24 14:50:00,30.35,30.37,30.27,30.27,166700.0,25.2653,25.282,25.1988,25.1988,166700.0
2010-03-24 15:00:00,30.27,30.36,30.26,30.31,283300.0,25.1988,25.2737,25.1904,25.2321,283300.0
2010-03-24 15:10:00,30.31,30.34,30.27,30.29,55000.0,25.2321,25.257,25.1988,25.2154,55000.0
2010-03-24 15:20:00,30.3,30.33,30.29,30.3,50100.0,25.2237,25.2487,25.2154,25.2237,50100.0
2010-03-24 15:30:00,30.31,30.39,30.3,30.39,118800.0,25.2321,25.2986,25.2237,25.2986,118800.0
2010-03-24 15:40:00,30.39,30.43,30.35,30.35,74700.0,25.2986,25.3319,25.2653,25.2653,74700.0
2010-03-24 15:50:00,30.35,30.37,30.32,30.35,95700.0,25.2653,25.282,25.2404,25.2653,95700.0
2010-03-25 09:30:00,30.5,30.5,30.27,30.4,70700.0,25.3902,25.3902,25.1988,25.307,70700.0
2010-03-25 09:40:00,30.41,30.63,30.39,30.6,71000.0,25.3153,25.4984,25.2986,25.4735,71000.0
2010-03-25 09:50:00,30.6,30.63,30.54,30.54,30000.0,25.4735,25.4984,25.4235,25.4235,30000.0
2010-03-25 10:00:00,30.54,30.58,30.4,30.5,41300.0,25.4235,25.4568,25.307,25.3902,41300.0
2010-03-25 10:10:00,30.51,30.53,30.5,30.52,22100.0,25.3985,25.4152,25.3902,25.4069,22100.0
2010-03-25 10:20:00,30.52,30.58,30.51,30.54,47600.0,25.4069,25.4568,25.3985,25.4235,47600.0
2010-03-25 10:30:00,30.54,30.55,30.52,30.53,11700.0,25.4235,25.4318,25.4069,25.4152,11700.0
2010-03-25 10:40:00,30.53,30.58,30.52,30.55,21700.0,25.4152,25.4568,25.4069,25.4318,21700.0
2010-03-25 10:50:00,30.56,30.6,30.56,30.59,13800.0,25.4402,25.4735,25.4402,25.4651,13800.0
2010-03-25 11:00:00,30.59,30.6,30.54,30.55,22100.0,25.4651,25.4735,25.4235,25.4318,22100.0
2010-03-25 11:10:00,30.55,30.68,30.55,30.64,20000.0,25.4318,25.5401,25.4318,25.5068,20000.0
2010-03-25 11:20:00,30.65,30.76,30.64,30.75,39300.0,25.5151,25.6067,25.5068,25.5983,39300.0
2010-03-25 11:30:00,30.75,30.78,30.73,30.75,18500.0,25.5983,25.6233,25.5817,25.5983,18500.0
2010-03-25 11:40:00,30.74,30.78,30.73,30.74,18000.0,25.59,25.6233,25.5817,25.59,18000.0
2010-03-25 11:50:00,30.74,30.86,30.74,30.85,45300.0,25.59,25.6899,25.59,25.6816,45300.0
2010-03-25 12:00:00,30.85,30.96,30.85,30.95,70600.0,25.6816,25.7732,25.6816,25.7648,70600.0
2010-03-25 12:10:00,30.95,30.95,30.86,30.93,47500.0,25.7648,25.7648,25.6899,25.7482,47500.0
2010-03-25 12:20:00,30.93,30.93,30.84,30.88,29500.0,25.7482,25.7482,25.6733,25.7066,29500.0
2010-03-25 12:30:00,30.88,30.94,30.86,30.92,35000.0,25.7066,25.7565,25.6899,25.7399,35000.0
2010-03-25 12:40:00,30.93,30.99,30.92,30.98,46300.0,25.7482,25.7981,25.7399,25.7898,46300.0
2010-03-25 12:50:00,30.99,31.0,30.95,30.98,61300.0,25.7981,25.8065,25.7648,25.7898,61300.0
2010-03-25 13:00:00,30.98,30.99,30.91,30.95,46600.0,25.7898,25.7981,25.7315,25.7648,46600.0
2010-03-25 13:10:00,30.96,31.0,30.96,30.98,41800.0,25.7732,25.8065,25.7732,25.7898,41800.0
2010-03-25 13:20:00,30.99,31.04,30.99,31.0,47100.0,25.7981,25.8398,25.7981,25.8065,47100.0
2010-03-25 13:30:00,31.01,31.04,31.0,31.03,55500.0,25.8148,25.8398,25.8065,25.8314,55500.0
2010-03-25 13:40:00,31.03,31.04,30.95,30.97,44100.0,25.8314,25.8398,25.7648,25.7815,44100.0
2010-03-25 13:50:00,30.97,31.01,30.87,30.87,51000.0,25.7815,25.8148,25.6982,25.6982,51000.0
2010-03-25 14:00:00,30.87,30.91,30.85,30.9,39500.0,25.6982,25.7315,25.6816,25.7232,39500.0
2010-03-25 14:10:00,30.91,30.93,30.9,30.92,30100.0,25.7315,25.7482,25.7232,25.7399,30100.0
2010-03-25 14:20:00,30.93,30.94,30.91,30.92,89300.0,25.7482,25.7565,25.7315,25.7399,89300.0
2010-03-25 14:30:00,30.92,30.96,30.85,30.86,61300.0,25.7399,25.7732,25.6816,25.6899,61300.0
2010-03-25 14:40:00,30.86,30.86,30.83,30.83,87600.0,25.6899,25.6899,25.6649,25.6649,87600.0
2010-03-25 14:50:00,30.83,30.83,30.77,30.78,100800.0,25.6649,25.6649,25.615,25.6233,100800.0
2010-03-25 15:00:00,30.78,30.83,30.78,30.83,48800.0,25.6233,25.6649,25.6233,25.6649,48800.0
2010-03-25 15:10:00,30.82,30.83,30.82,30.83,192400.0,25.6566,25.6649,25.6566,25.6649,192400.0
2010-03-25 15:20:00,30.83,30.86,30.82,30.84,43500.0,25.6649,25.6899,25.6566,25.6733,43500.0
2010-03-25 15:30:00,30.84,30.85,30.74,30.75,103200.0,25.6733,25.6816,25.59,25.5983,103200.0
2010-03-25 15:40:00,30.75,30.77,30.62,30.63,162800.0,25.5983,25.615,25.4901,25.4984,162800.0
2010-03-25 15:50:00,30.63,30.64,30.51,30.52,312500.0,25.4984,25.5068,25.3985,25.4069,312500.0
2010-03-26 09:30:00,30.5,30.81,30.23,30.24,118100.0,25.3902,25.6483,25.1655,25.1738,118100.0
2010-03-26 09:40:00,30.24,30.43,30.18,30.42,82600.0,25.1738,25.3319,25.1238,25.3236,82600.0
2010-03-26 09:50:00,30.45,30.49,30.43,30.45,42500.0,25.3486,25.3819,25.3319,25.3486,42500.0
2010-03-26 10:00:00,30.47,30.53,30.41,30.42,49200.0,25.3652,25.4152,25.3153,25.3236,49200.0
2010-03-26 10:10:00,30.42,30.52,30.42,30.51,28900.0,25.3236,25.4069,25.3236,25.3985,28900.0
2010-03-26 10:20:00,30.51,30.51,30.4,30.41,27200.0,25.3985,25.3985,25.307,25.3153,27200.0
2010-03-26 10:30:00,30.43,30.51,30.42,30.45,25900.0,25.3319,25.3985,25.3236,25.3486,25900.0
2010-03-26 10:40:00,30.45,30.53,30.45,30.5,61500.0,25.3486,25.4152,25.3486,25.3902,61500.0
2010-03-26 10:50:00,30.51,30.57,30.48,30.53,50700.0,25.3985,25.4485,25.3736,25.4152,50700.0
2010-03-26 11:00:00,30.53,30.55,30.5,30.5,41000.0,25.4152,25.4318,25.3902,25.3902,41000.0
2010-03-26 11:10:00,30.5,30.52,30.49,30.51,29500.0,25.3902,25.4069,25.3819,25.3985,29500.0
2010-03-26 11:20:00,30.51,30.53,30.5,30.52,28800.0,25.3985,25.4152,25.3902,25.4069,28800.0
2010-03-26 11:30:00,30.52,30.59,30.52,30.58,30700.0,25.4069,25.4651,25.4069,25.4568,30700.0
2010-03-26 11:40:00,30.58,30.59,30.52,30.52,36100.0,25.4568,25.4651,25.4069,25.4069,36100.0
2010-03-26 11:50:00,30.52,30.53,30.44,30.44,18800.0,25.4069,25.4152,25.3403,25.3403,18800.0
2010-03-26 12:00:00,30.44,30.45,30.44,30.44,7900.0,25.3403,25.3486,25.3403,25.3403,7900.0
2010-03-26 12:10:00,30.45,30.45,30.4,30.42,24300.0,25.3486,25.3486,25.307,25.3236,24300.0
2010-03-26 12:20:00,30.42,30.43,30.25,30.27,38500.0,25.3236,25.3319,25.1821,25.1988,38500.0
2010-03-26 12:30:00,30.27,30.34,30.19,30.21,49800.0,25.1988,25.257,25.1322,25.1488,49800.0
2010-03-26 12:40:00,30.2,30.22,30.17,30.2,33500.0,25.1405,25.1571,25.1155,25.1405,33500.0
2010-03-26 12:50:00,30.21,30.29,30.18,30.26,52600.0,25.1488,25.2154,25.1238,25.1904,52600.0
2010-03-26 13:00:00,30.27,30.28,30.15,30.19,82200.0,25.1988,25.2071,25.0989,25.1322,82200.0
2010-03-26 13:10:00,30.2,30.25,30.19,30.24,29000.0,25.1405,25.1821,25.1322,25.1738,29000.0
2010-03-26 13:20:00,30.24,30.34,30.23,30.31,24200.0,25.1738,25.257,25.1655,25.2321,24200.0
2010-03-26 13:30:00,30.31,30.31,30.25,30.3,34000.0,25.2321,25.2321,25.1821,25.2237,34000.0
2010-03-26 13:40:00,30.31,30.34,30.24,30.24,62200.0,25.2321,25.257,25.1738,25.1738,62200.0
2010-03-26 13:50:00,30.24,30.25,30.17,30.17,20500.0,25.1738,25.1821,25.1155,25.1155,20500.0
2010-03-26 14:00:00,30.17,30.24,30.13,30.22,58700.0,25.1155,25.1738,25.0822,25.1571,58700.0
2010-03-26 14:10:00,30.22,30.28,30.2,30.27,23400.0,25.1571,25.2071,25.1405,25.1988,23400.0
2010-03-26 14:20:00,30.26,30.31,30.25,30.31,37200.0,25.1904,25.2321,25.1821,25.2321,37200.0
2010-03-26 14:30:00,30.3,30.31,30.26,30.31,25400.0,25.2237,25.2321,25.1904,25.2321,25400.0
2010-03-26 14:40:00,30.32,30.34,30.27,30.28,37500.0,25.2404,25.257,25.1988,25.2071,37500.0
2010-03-26 14:50:00,30.27,30.28,30.22,30.23,54800.0,25.1988,25.2071,25.1571,25.1655,54800.0
2010-03-26 15:00:00,30.22,30.27,30.19,30.24,87700.0,25.1571,25.1988,25.1322,25.1738,87700.0
2010-03-26 15:10:00,30.23,30.24,30.19,30.19,30400.0,25.1655,25.1738,25.1322,25.1322,30400.0
2010-03-26 15:20:00,30.2,30.2,30.14,30.19,105000.0,25.1405,25.1405,25.0905,25.1322,105000.0
2010-03-26 15:30:00,30.18,30.19,30.14,30.15,158300.0,25.1238,25.1322,25.0905,25.0989,158300.0
2010-03-26 15:40:00,30.15,30.19,30.1,30.19,103400.0,25.0989,25.1322,25.0572,25.1322,103400.0
2010-03-26 15:50:00,30.18,30.3,30.18,30.26,251200.0,25.1238,25.2237,25.1238,25.1904,251200.0
2010-03-29 09:30:00,30.37,30.57,30.28,30.55,24800.0,25.282,25.4485,25.2071,25.4318,24800.0
2010-03-29 09:40:00,30.54,30.54,30.39,30.52,39500.0,25.4235,25.4235,25.2986,25.4069,39500.0
2010-03-29 09:50:00,30.52,30.6,30.49,30.51,39400.0,25.4069,25.4735,25.3819,25.3985,39400.0
2010-03-29 10:00:00,30.49,30.56,30.46,30.52,23900.0,25.3819,25.4402,25.3569,25.4069,23900.0
2010-03-29 10:10:00,30.52,30.6,30.52,30.57,20400.0,25.4069,25.4735,25.4069,25.4485,20400.0
2010-03-29 10:20:00,30.57,30.57,30.53,30.54,34700.0,25.4485,25.4485,25.4152,25.4235,34700.0
2010-03-29 10:30:00,30.54,30.69,30.5,30.69,38900.0,25.4235,25.5484,25.3902,25.5484,38900.0
2010-03-29 10:40:00,30.69,30.72,30.67,30.7,27500.0,25.5484,25.5734,25.5317,25.5567,27500.0
2010-03-29 10:50:00,30.7,30.82,30.7,30.81,41600.0,25.5567,25.6566,25.5567,25.6483,41600.0
2010-03-29 11:00:00,30.8,30.8,30.68,30.74,73100.0,25.64,25.64,25.5401,25.59,73100.0
2010-03-29 11:10:00,30.75,30.79,30.74,30.79,33300.0,25.5983,25.6316,25.59,25.6316,33300.0
2010-03-29 11:20:00,30.8,30.86,30.79,30.85,21500.0,25.64,25.6899,25.6316,25.6816,21500.0
2010-03-29 11:30:00,30.85,30.85,30.75,30.76,30900.0,25.6816,25.6816,25.5983,25.6067,30900.0
2010-03-29 11:40:00,30.77,30.84,30.75,30.76,24000.0,25.615,25.6733,25.5983,25.6067,24000.0
2010-03-29 11:50:00,30.75,30.76,30.69,30.69,26300.0,25.5983,25.6067,25.5484,25.5484,26300.0
2010-03-29 12:00:00,30.69,30.69,30.64,30.64,9600.0,25.5484,25.5484,25.5068,25.5068,9600.0
2010-03-29 12:10:00,30.64,30.66,30.54,30.56,65000.0,25.5068,25.5234,25.4235,25.4402,65000.0
2010-03-29 12:20:00,30.55,30.57,30.52,30.57,13800.0,25.4318,25.4485,25.4069,25.4485,13800.0
2010-03-29 12:30:00,30.57,30.58,30.56,30.56,23300.0,25.4485,25.4568,25.4402,25.4402,23300.0
2010-03-29 12:40:00,30.55,30.62,30.55,30.62,23500.0,25.4318,25.4901,25.4318,25.4901,23500.0
2010-03-29 12:50:00,30.61,30.63,30.6,30.6,9700.0,25.4818,25.4984,25.4735,25.4735,9700.0
2010-03-29 13:00:00,30.61,30.61,30.59,30.59,4200.0,25.4818,25.4818,25.4651,25.4651,4200.0
2010-03-29 13:10:00,30.59,30.65,30.59,30.63,17500.0,25.4651,25.5151,25.4651,25.4984,17500.0
2010-03-29 13:20:00,30.63,30.65,30.61,30.62,8700.0,25.4984,25.5151,25.4818,25.4901,8700.0
2010-03-29 13:30:00,30.61,30.63,30.57,30.6,14300.0,25.4818,25.4984,25.4485,25.4735,14300.0
2010-03-29 13:40:00,30.6,30.6,30.55,30.57,31500.0,25.4735,25.4735,25.4318,25.4485,31500.0
2010-03-29 13:50:00,30.58,30.61,30.56,30.61,32900.0,25.4568,25.4818,25.4402,25.4818,32900.0
2010-03-29 14:00:00,30.6,30.6,30.55,30.55,9000.0,25.4735,25.4735,25.4318,25.4318,9000.0
2010-03-29 14:10:00,30.54,30.56,30.51,30.51,25500.0,25.4235,25.4402,25.3985,25.3985,25500.0
2010-03-29 14:20:00,30.51,30.52,30.42,30.44,33500.0,25.3985,25.4069,25.3236,25.3403,33500.0
2010-03-29 14:30:00,30.44,30.51,30.43,30.49,39400.0,25.3403,25.3985,25.3319,25.3819,39400.0
2010-03-29 14:40:00,30.48,30.5,30.46,30.49,25300.0,25.3736,25.3902,25.3569,25.3819,25300.0
2010-03-29 14:50:00,30.48,30.49,30.47,30.48,12200.0,25.3736,25.3819,25.3652,25.3736,12200.0
2010-03-29 15:00:00,30.48,30.53,30.47,30.53,41800.0,25.3736,25.4152,25.3652,25.4152,41800.0
2010-03-29 15:10:00,30.53,30.56,30.51,30.52,35900.0,25.4152,25.4402,25.3985,25.4069,35900.0
2010-03-29 15:20:00,30.52,30.55,30.48,30.52,44500.0,25.4069,25.4318,25.3736,25.4069,44500.0
2010-03-29 15:30:00,30.51,30.52,30.47,30.48,30600.0,25.3985,25.4069,25.3652,25.3736,30600.0
2010-03-29 15:40:00,30.47,30.53,30.47,30.53,42400.0,25.3652,25.4152,25.3652,25.4152,42400.0
2010-03-29 15:50:00,30.52,30.54,30.51,30.53,103800.0,25.4069,25.4235,25.3985,25.4152,103800.0
2010-03-30 09:30:00,30.49,30.5,30.28,30.42,65200.0,25.3819,25.3902,25.2071,25.3236,65200.0
2010-03-30 09:40:00,30.43,30.55,30.42,30.51,51300.0,25.3319,25.4318,25.3236,25.3985,51300.0
2010-03-30 09:50:00,30.52,30.57,30.48,30.57,54900.0,25.4069,25.4485,25.3736,25.4485,54900.0
2010-03-30 10:00:00,30.58,30.6,30.53,30.54,24000.0,25.4568,25.4735,25.4152,25.4235,24000.0
2010-03-30 10:10:00,30.54,30.54,30.46,30.46,18700.0,25.4235,25.4235,25.3569,25.3569,18700.0
2010-03-30 10:20:00,30.44,30.45,30.36,30.4,48000.0,25.3403,25.3486,25.2737,25.307,48000.0
2010-03-30 10:30:00,30.4,30.49,30.39,30.49,24300.0,25.307,25.3819,25.2986,25.3819,24300.0
2010-03-30 10:40:00,30.49,30.5,30.41,30.42,12400.0,25.3819,25.3902,25.3153,25.3236,12400.0
2010-03-30 10:50:00,30.41,30.54,30.41,30.52,22500.0,25.3153,25.4235,25.3153,25.4069,22500.0
2010-03-30 11:00:00,30.52,30.52,30.32,30.33,35400.0,25.4069,25.4069,25.2404,25.2487,35400.0
2010-03-30 11:10:00,30.33,30.34,30.28,30.3,32600.0,25.2487,25.257,25.2071,25.2237,32600.0
2010-03-30 11:20:00,30.3,30.31,30.2,30.21,59400.0,25.2237,25.2321,25.1405,25.1488,59400.0
2010-03-30 11:30:00,30.21,30.24,30.17,30.19,22200.0,25.1488,25.1738,25.1155,25.1322,22200.0
2010-03-30 11:40:00,30.2,30.25,30.2,30.25,14000.0,25.1405,25.1821,25.1405,25.1821,14000.0
2010-03-30 11:50:00,30.25,30.27,30.18,30.26,59700.0,25.1821,25.1988,25.1238,25.1904,59700.0
2010-03-30 12:00:00,30.26,30.26,30.18,30.23,34700.0,25.1904,25.1904,25.1238,25.1655,34700.0
2010-03-30 12:10:00,30.23,30.27,30.23,30.25,7200.0,25.1655,25.1988,25.1655,25.1821,7200.0
2010-03-30 12:20:00,30.25,30.34,30.25,30.34,7400.0,25.1821,25.257,25.1821,25.257,7400.0
2010-03-30 12:30:00,30.34,30.34,30.31,30.31,9900.0,25.257,25.257,25.2321,25.2321,9900.0
2010-03-30 12:40:00,30.3,30.35,30.3,30.34,14800.0,25.2237,25.2653,25.2237,25.257,14800.0
2010-03-30 12:50:00,30.34,30.37,30.33,30.37,10700.0,25.257,25.282,25.2487,25.282,10700.0
2010-03-30 13:00:00,30.36,30.36,30.32,30.33,14500.0,25.2737,25.2737,25.2404,25.2487,14500.0
2010-03-30 13:10:00,30.32,30.33,30.28,30.29,9100.0,25.2404,25.2487,25.2071,25.2154,9100.0
2010-03-30 13:20:00,30.3,30.3,30.24,30.25,13100.0,25.2237,25.2237,25.1738,25.1821,13100.0
2010-03-30 13:30:00,30.26,30.26,30.25,30.25,14000.0,25.1904,25.1904,25.1821,25.1821,14000.0
2010-03-30 13:40:00,30.24,30.26,30.2,30.26,40100.0,25.1738,25.1904,25.1405,25.1904,40100.0
2010-03-30 13:50:00,30.26,30.31,30.26,30.31,8900.0,25.1904,25.2321,25.1904,25.2321,8900.0
2010-03-30 14:00:00,30.3,30.31,30.3,30.31,9100.0,25.2237,25.2321,25.2237,25.2321,9100.0
2010-03-30 14:10:00,30.31,30.31,30.26,30.26,12300.0,25.2321,25.2321,25.1904,25.1904,12300.0
2010-03-30 14:20:00,30.26,30.27,30.26,30.26,8900.0,25.1904,25.1988,25.1904,25.1904,8900.0
2010-03-30 14:30:00,30.27,30.31,30.26,30.31,24200.0,25.1988,25.2321,25.1904,25.2321,24200.0
2010-03-30 14:40:00,30.31,30.37,30.31,30.37,36000.0,25.2321,25.282,25.2321,25.282,36000.0
2010-03-30 14:50:00,30.37,30.42,30.37,30.4,21200.0,25.282,25.3236,25.282,25.307,21200.0
2010-03-30 15:00:00,30.4,30.4,30.36,30.36,11400.0,25.307,25.307,25.2737,25.2737,11400.0
2010-03-30 15:10:00,30.36,30.37,30.3,30.31,26800.0,25.2737,25.282,25.2237,25.2321,26800.0
2010-03-30 15:20:00,30.3,30.31,30.25,30.25,62300.0,25.2237,25.2321,25.1821,25.1821,62300.0
2010-03-30 15:30:00,30.25,30.31,30.25,30.3,50500.0,25.1821,25.2321,25.1821,25.2237,50500.0
2010-03-30 15:40:00,30.29,30.3,30.25,30.25,54900.0,25.2154,25.2237,25.1821,25.1821,54900.0
2010-03-30 15:50:00,30.26,30.27,30.22,30.23,171500.0,25.1904,25.1988,25.1571,25.1655,171500.0
2010-03-31 09:30:00,30.05,30.13,29.88,30.12,59400.0,25.0156,25.0822,24.8741,25.0739,59400.0
2010-03-31 09:40:00,30.11,30.14,29.87,29.87,47900.0,25.0656,25.0905,24.8658,24.8658,47900.0
2010-03-31 09:50:00,29.87,29.98,29.81,29.94,90600.0,24.8658,24.9573,24.8158,24.924,90600.0
2010-03-31 10:00:00,29.94,30.17,29.94,30.15,73800.0,24.924,25.1155,24.924,25.0989,73800.0
2010-03-31 10:10:00,30.16,30.16,30.02,30.08,20500.0,25.1072,25.1072,24.9906,25.0406,20500.0
2010-03-31 10:20:00,30.09,30.23,30.07,30.17,26400.0,25.0489,25.1655,25.0323,25.1155,26400.0
2010-03-31 10:30:00,30.19,30.2,30.15,30.17,20800.0,25.1322,25.1405,25.0989,25.1155,20800.0
2010-03-31 10:40:00,30.16,30.16,30.08,30.1,11800.0,25.1072,25.1072,25.0406,25.0572,11800.0
2010-03-31 10:50:00,30.09,30.09,30.04,30.06,19800.0,25.0489,25.0489,25.0073,25.0239,19800.0
2010-03-31 11:00:00,30.05,30.13,30.04,30.13,20600.0,25.0156,25.0822,25.0073,25.0822,20600.0
2010-03-31 11:10:00,30.13,30.15,30.1,30.11,11500.0,25.0822,25.0989,25.0572,25.0656,11500.0
2010-03-31 11:20:00,30.11,30.12,30.09,30.11,13100.0,25.0656,25.0739,25.0489,25.0656,13100.0
2010-03-31 11:30:00,30.12,30.21,30.12,30.19,21900.0,25.0739,25.1488,25.0739,25.1322,21900.0
2010-03-31 11:40:00,30.2,30.24,30.19,30.23,11200.0,25.1405,25.1738,25.1322,25.1655,11200.0
2010-03-31 11:50:00,30.23,30.27,30.23,30.27,6500.0,25.1655,25.1988,25.1655,25.1988,6500.0
2010-03-31 12:00:00,30.26,30.27,30.26,30.27,5200.0,25.1904,25.1988,25.1904,25.1988,5200.0
2010-03-31 12:10:00,30.27,30.27,30.22,30.22,20500.0,25.1988,25.1988,25.1571,25.1571,20500.0
2010-03-31 12:20:00,30.23,30.24,30.15,30.15,40600.0,25.1655,25.1738,25.0989,25.0989,40600.0
2010-03-31 12:30:00,30.16,30.18,30.14,30.14,28400.0,25.1072,25.1238,25.0905,25.0905,28400.0
2010-03-31 12:40:00,30.15,30.15,30.11,30.12,9400.0,25.0989,25.0989,25.0656,25.0739,9400.0
2010-03-31 12:50:00,30.12,30.12,30.08,30.08,19900.0,25.0739,25.0739,25.0406,25.0406,19900.0
2010-03-31 13:00:00,30.09,30.1,30.06,30.06,19700.0,25.0489,25.0572,25.0239,25.0239,19700.0
2010-03-31 13:10:00,30.06,30.07,30.06,30.06,5500.0,25.0239,25.0323,25.0239,25.0239,5500.0
2010-03-31 13:20:00,30.06,30.07,30.02,30.02,18800.0,25.0239,25.0323,24.9906,24.9906,18800.0
2010-03-31 13:30:00,30.02,30.03,30.0,30.02,27400.0,24.9906,24.999,24.974,24.9906,27400.0
2010-03-31 13:40:00,30.01,30.02,30.0,30.01,36500.0,24.9823,24.9906,24.974,24.9823,36500.0
2010-03-31 13:50:00,30.0,30.01,29.99,29.99,31200.0,24.974,24.9823,24.9657,24.9657,31200.0
2010-03-31 14:00:00,30.0,30.04,29.99,30.01,75100.0,24.974,25.0073,24.9657,24.9823,75100.0
2010-03-31 14:10:00,30.02,30.07,30.01,30.04,31600.0,24.9906,25.0323,24.9823,25.0073,31600.0
2010-03-31 14:20:00,30.04,30.04,30.0,30.0,38100.0,25.0073,25.0073,24.974,24.974,38100.0
2010-03-31 14:30:00,30.0,30.01,29.99,29.99,18000.0,24.974,24.9823,24.9657,24.9657,18000.0
2010-03-31 14:40:00,29.99,29.99,29.91,29.91,30700.0,24.9657,24.9657,24.8991,24.8991,30700.0
2010-03-31 14:50:00,29.91,29.92,29.81,29.89,75700.0,24.8991,24.9074,24.8158,24.8824,75700.0
2010-03-31 15:00:00,29.89,29.91,29.87,29.91,54800.0,24.8824,24.8991,24.8658,24.8991,54800.0
2010-03-31 15:10:00,29.91,29.91,29.88,29.88,38200.0,24.8991,24.8991,24.8741,24.8741,38200.0
2010-03-31 15:20:00,29.89,29.89,29.73,29.75,271700.0,24.8824,24.8824,24.7492,24.7659,271700.0
2010-03-31 15:30:00,29.75,29.77,29.74,29.75,137600.0,24.7659,24.7825,24.7575,24.7659,137600.0
2010-03-31 15:40:00,29.75,29.76,29.72,29.73,95100.0,24.7659,24.7742,24.7409,24.7492,95100.0
2010-03-31 15:50:00,29.73,29.77,29.72,29.76,216000.0,24.7492,24.7825,24.7409,24.7742,216000.0
2010-04-01 09:30:00,29.93,30.23,29.72,29.95,197700.0,24.9157,25.1655,24.7409,24.9324,197700.0
2010-04-01 09:40:00,29.98,30.11,29.93,30.05,84800.0,24.9573,25.0656,24.9157,25.0156,84800.0
2010-04-01 09:50:00,30.06,30.08,29.93,30.0,86700.0,25.0239,25.0406,24.9157,24.974,86700.0
2010-04-01 10:00:00,30.02,30.31,29.98,30.09,436000.0,24.9906,25.2321,24.9573,25.0489,436000.0
2010-04-01 10:10:00,30.09,30.11,29.96,29.98,46800.0,25.0489,25.0656,24.9407,24.9573,46800.0
2010-04-01 10:20:00,29.98,29.99,29.9,29.99,86800.0,24.9573,24.9657,24.8907,24.9657,86800.0
2010-04-01 10:30:00,30.0,30.07,29.95,30.02,163700.0,24.974,25.0323,24.9324,24.9906,163700.0
2010-04-01 10:40:00,30.03,30.07,29.91,29.96,153400.0,24.999,25.0323,24.8991,24.9407,153400.0
2010-04-01 10:50:00,29.97,30.05,29.94,30.03,53000.0,24.949,25.0156,24.924,24.999,53000.0
2010-04-01 11:00:00,30.03,30.04,29.97,30.01,61500.0,24.999,25.0073,24.949,24.9823,61500.0
2010-04-01 11:10:00,30.01,30.02,29.98,30.0,68600.0,24.9823,24.9906,24.9573,24.974,68600.0
2010-04-01 11:20:00,29.99,30.0,29.93,29.95,29100.0,24.9657,24.974,24.9157,24.9324,29100.0
2010-04-01 11:30:00,29.95,29.97,29.93,29.95,18600.0,24.9324,24.949,24.9157,24.9324,18600.0
2010-04-01 11:40:00,29.96,29.99,29.96,29.99,17900.0,24.9407,24.9657,24.9407,24.9657,17900.0
2010-04-01 11:50:00,29.99,30.02,29.98,30.02,79200.0,24.9657,24.9906,24.9573,24.9906,79200.0
2010-04-01 12:00:00,30.01,30.05,29.98,30.0,230900.0,24.9823,25.0156,24.9573,24.974,230900.0
2010-04-01 12:10:00,30.0,30.0,29.97,29.98,14700.0,24.974,24.974,24.949,24.9573,14700.0
2010-04-01 12:20:00,29.98,29.98,29.95,29.97,28000.0,24.9573,24.9573,24.9324,24.949,28000.0
2010-04-01 12:30:00,29.98,29.98,29.95,29.96,17500.0,24.9573,24.9573,24.9324,24.9407,17500.0
2010-04-01 12:40:00,29.96,29.96,29.9,29.9,81000.0,24.9407,24.9407,24.8907,24.8907,81000.0
2010-04-01 12:50:00,29.89,29.9,29.87,29.89,19800.0,24.8824,24.8907,24.8658,24.8824,19800.0
2010-04-01 13:00:00,29.88,29.89,29.88,29.89,9200.0,24.8741,24.8824,24.8741,24.8824,9200.0
2010-04-01 13:10:00,29.88,29.9,29.88,29.9,14600.0,24.8741,24.8907,24.8741,24.8907,14600.0
2010-04-01 13:20:00,29.9,29.9,29.88,29.89,13600.0,24.8907,24.8907,24.8741,24.8824,13600.0
2010-04-01 13:30:00,29.89,29.9,29.86,29.87,32400.0,24.8824,24.8907,24.8574,24.8658,32400.0
2010-04-01 13:40:00,29.88,29.88,29.73,29.74,80100.0,24.8741,24.8741,24.7492,24.7575,80100.0
2010-04-01 13:50:00,29.74,29.77,29.74,29.77,16300.0,24.7575,24.7825,24.7575,24.7825,16300.0
2010-04-01 14:00:00,29.77,29.78,29.72,29.75,26700.0,24.7825,24.7908,24.7409,24.7659,26700.0
2010-04-01 14:10:00,29.74,29.78,29.73,29.78,26300.0,24.7575,24.7908,24.7492,24.7908,26300.0
2010-04-01 14:20:00,29.78,29.79,29.76,29.78,33100.0,24.7908,24.7992,24.7742,24.7908,33100.0
2010-04-01 14:30:00,29.78,29.78,29.58,29.6,89600.0,24.7908,24.7908,24.6244,24.641,89600.0
2010-04-01 14:40:00,29.59,29.62,29.59,29.6,55400.0,24.6327,24.6576,24.6327,24.641,55400.0
2010-04-01 14:50:00,29.6,29.62,29.53,29.55,86100.0,24.641,24.6576,24.5827,24.5994,86100.0
2010-04-01 15:00:00,29.54,29.56,29.47,29.49,174300.0,24.5911,24.6077,24.5328,24.5494,174300.0
2010-04-01 15:10:00,29.49,29.52,29.49,29.5,61300.0,24.5494,24.5744,24.5494,24.5578,61300.0
2010-04-01 15:20:00,29.5,29.5,29.18,29.3,605400.0,24.5578,24.5578,24.2914,24.3913,605400.0
2010-04-01 15:30:00,29.3,29.33,29.28,29.31,281500.0,24.3913,24.4162,24.3746,24.3996,281500.0
2010-04-01 15:40:00,29.31,29.39,29.3,29.36,284600.0,24.3996,24.4662,24.3913,24.4412,284600.0
2010-04-01 15:50:00,29.36,29.44,29.34,29.36,971500.0,24.4412,24.5078,24.4246,24.4412,971500.0
2010-04-05 09:30:00,29.5,29.56,29.44,29.46,36000.0,24.5578,24.6077,24.5078,24.5245,36000.0
2010-04-05 09:40:00,29.46,29.55,29.43,29.51,67400.0,24.5245,24.5994,24.4995,24.5661,67400.0
2010-04-05 09:50:00,29.51,29.53,29.49,29.51,56700.0,24.5661,24.5827,24.5494,24.5661,56700.0
2010-04-05 10:00:00,29.52,29.54,29.5,29.53,29300.0,24.5744,24.5911,24.5578,24.5827,29300.0
2010-04-05 10:10:00,29.53,29.58,29.53,29.55,49200.0,24.5827,24.6244,24.5827,24.5994,49200.0
2010-04-05 10:20:00,29.55,29.63,29.55,29.56,113800.0,24.5994,24.666,24.5994,24.6077,113800.0
2010-04-05 10:30:00,29.57,29.59,29.51,29.52,78000.0,24.616,24.6327,24.5661,24.5744,78000.0
2010-04-05 10:40:00,29.52,29.57,29.51,29.53,45500.0,24.5744,24.616,24.5661,24.5827,45500.0
2010-04-05 10:50:00,29.53,29.57,29.53,29.54,28400.0,24.5827,24.616,24.5827,24.5911,28400.0
2010-04-05 11:00:00,29.55,29.58,29.53,29.57,47100.0,24.5994,24.6244,24.5827,24.616,47100.0
2010-04-05 11:10:00,29.57,29.57,29.51,29.53,67700.0,24.616,24.616,24.5661,24.5827,67700.0
2010-04-05 11:20:00,29.54,29.56,29.54,29.55,33800.0,24.5911,24.6077,24.5911,24.5994,33800.0
2010-04-05 11:30:00,29.54,29.55,29.51,29.52,30000.0,24.5911,24.5994,24.5661,24.5744,30000.0
2010-04-05 11:40:00,29.53,29.57,29.52,29.57,24500.0,24.5827,24.616,24.5744,24.616,24500.0
2010-04-05 11:50:00,29.57,29.58,29.54,29.54,41700.0,24.616,24.6244,24.5911,24.5911,41700.0
2010-04-05 12:00:00,29.54,29.57,29.54,29.54,27400.0,24.5911,24.616,24.5911,24.5911,27400.0
2010-04-05 12:10:00,29.55,29.56,29.52,29.55,23200.0,24.5994,24.6077,24.5744,24.5994,23200.0
2010-04-05 12:20:00,29.56,29.6,29.55,29.56,38800.0,24.6077,24.641,24.5994,24.6077,38800.0
2010-04-05 12:30:00,29.57,29.58,29.56,29.56,17500.0,24.616,24.6244,24.6077,24.6077,17500.0
2010-04-05 12:40:00,29.56,29.58,29.55,29.56,12900.0,24.6077,24.6244,24.5994,24.6077,12900.0
2010-04-05 12:50:00,29.56,29.57,29.55,29.56,16900.0,24.6077,24.616,24.5994,24.6077,16900.0
2010-04-05 13:00:00,29.57,29.57,29.53,29.53,26300.0,24.616,24.616,24.5827,24.5827,26300.0
2010-04-05 13:10:00,29.54,29.57,29.53,29.57,18300.0,24.5911,24.616,24.5827,24.616,18300.0
2010-04-05 13:20:00,29.56,29.58,29.55,29.58,20700.0,24.6077,24.6244,24.5994,24.6244,20700.0
2010-04-05 13:30:00,29.58,29.58,29.54,29.55,114000.0,24.6244,24.6244,24.5911,24.5994,114000.0
2010-04-05 13:40:00,29.55,29.56,29.54,29.55,24700.0,24.5994,24.6077,24.5911,24.5994,24700.0
2010-04-05 13:50:00,29.55,29.57,29.54,29.54,55900.0,24.5994,24.616,24.5911,24.5911,55900.0
2010-04-05 14:00:00,29.55,29.56,29.54,29.54,48200.0,24.5994,24.6077,24.5911,24.5911,48200.0
2010-04-05 14:10:00,29.55,29.56,29.52,29.53,69900.0,24.5994,24.6077,24.5744,24.5827,69900.0
2010-04-05 14:20:00,29.54,29.56,29.53,29.56,119900.0,24.5911,24.6077,24.5827,24.6077,119900.0
2010-04-05 14:30:00,29.56,29.58,29.52,29.52,79900.0,24.6077,24.6244,24.5744,24.5744,79900.0
2010-04-05 14:40:00,29.52,29.55,29.52,29.53,48700.0,24.5744,24.5994,24.5744,24.5827,48700.0
2010-04-05 14:50:00,29.54,29.54,29.52,29.52,22900.0,24.5911,24.5911,24.5744,24.5744,22900.0
2010-04-05 15:00:00,29.53,29.54,29.5,29.51,80400.0,24.5827,24.5911,24.5578,24.5661,80400.0
2010-04-05 15:10:00,29.52,29.54,29.51,29.53,48400.0,24.5744,24.5911,24.5661,24.5827,48400.0
2010-04-05 15:20:00,29.54,29.54,29.51,29.52,111500.0,24.5911,24.5911,24.5661,24.5744,111500.0
2010-04-05 15:30:00,29.52,29.54,29.51,29.53,81300.0,24.5744,24.5911,24.5661,24.5827,81300.0
2010-04-05 15:40:00,29.53,29.56,29.5,29.54,146400.0,24.5827,24.6077,24.5578,24.5911,146400.0
2010-04-05 15:50:00,29.55,29.55,29.52,29.53,155700.0,24.5994,24.5994,24.5744,24.5827,155700.0
2010-04-06 09:30:00,29.45,29.55,29.35,29.35,73500.0,24.5161,24.5994,24.4329,24.4329,73500.0
2010-04-06 09:40:00,29.35,29.43,29.27,29.36,116000.0,24.4329,24.4995,24.3663,24.4412,116000.0
2010-04-06 09:50:00,29.36,29.42,29.36,29.41,53300.0,24.4412,24.4912,24.4412,24.4828,53300.0
2010-04-06 10:00:00,29.41,29.6,29.4,29.59,76100.0,24.4828,24.641,24.4745,24.6327,76100.0
2010-04-06 10:10:00,29.59,29.6,29.53,29.54,35200.0,24.6327,24.641,24.5827,24.5911,35200.0
2010-04-06 10:20:00,29.54,29.58,29.49,29.54,25900.0,24.5911,24.6244,24.5494,24.5911,25900.0
2010-04-06 10:30:00,29.53,29.55,29.49,29.49,46400.0,24.5827,24.5994,24.5494,24.5494,46400.0
2010-04-06 10:40:00,29.49,29.52,29.46,29.51,30400.0,24.5494,24.5744,24.5245,24.5661,30400.0
2010-04-06 10:50:00,29.52,29.52,29.42,29.43,40200.0,24.5744,24.5744,24.4912,24.4995,40200.0
2010-04-06 11:00:00,29.43,29.48,29.41,29.42,29800.0,24.4995,24.5411,24.4828,24.4912,29800.0
2010-04-06 11:10:00,29.41,29.47,29.4,29.46,24700.0,24.4828,24.5328,24.4745,24.5245,24700.0
2010-04-06 11:20:00,29.46,29.47,29.42,29.42,28700.0,24.5245,24.5328,24.4912,24.4912,28700.0
2010-04-06 11:30:00,29.42,29.47,29.41,29.45,46800.0,24.4912,24.5328,24.4828,24.5161,46800.0
2010-04-06 11:40:00,29.46,29.48,29.44,29.44,28200.0,24.5245,24.5411,24.5078,24.5078,28200.0
2010-04-06 11:50:00,29.45,29.46,29.43,29.44,7100.0,24.5161,24.5245,24.4995,24.5078,7100.0
2010-04-06 12:00:00,29.45,29.48,29.45,29.48,14800.0,24.5161,24.5411,24.5161,24.5411,14800.0
2010-04-06 12:10:00,29.49,29.5,29.48,29.48,13600.0,24.5494,24.5578,24.5411,24.5411,13600.0
2010-04-06 12:20:00,29.49,29.49,29.43,29.45,40300.0,24.5494,24.5494,24.4995,24.5161,40300.0
2010-04-06 12:30:00,29.46,29.48,29.42,29.44,30800.0,24.5245,24.5411,24.4912,24.5078,30800.0
2010-04-06 12:40:00,29.45,29.47,29.43,29.43,40800.0,24.5161,24.5328,24.4995,24.4995,40800.0
2010-04-06 12:50:00,29.43,29.46,29.42,29.43,35800.0,24.4995,24.5245,24.4912,24.4995,35800.0
2010-04-06 13:00:00,29.44,29.46,29.43,29.44,47600.0,24.5078,24.5245,24.4995,24.5078,47600.0
2010-04-06 13:10:00,29.45,29.46,29.44,29.45,19200.0,24.5161,24.5245,24.5078,24.5161,19200.0
2010-04-06 13:20:00,29.44,29.46,29.44,29.45,45100.0,24.5078,24.5245,24.5078,24.5161,45100.0
2010-04-06 13:30:00,29.45,29.46,29.39,29.4,22500.0,24.5161,24.5245,24.4662,24.4745,22500.0
2010-04-06 13:40:00,29.4,29.45,29.39,29.45,32100.0,24.4745,24.5161,24.4662,24.5161,32100.0
2010-04-06 13:50:00,29.44,29.47,29.42,29.45,63300.0,24.5078,24.5328,24.4912,24.5161,63300.0
2010-04-06 14:00:00,29.45,29.48,29.44,29.46,58700.0,24.5161,24.5411,24.5078,24.5245,58700.0
2010-04-06 14:10:00,29.47,29.48,29.45,29.45,75400.0,24.5328,24.5411,24.5161,24.5161,75400.0
2010-04-06 14:20:00,29.45,29.47,29.45,29.46,48700.0,24.5161,24.5328,24.5161,24.5245,48700.0
2010-04-06 14:30:00,29.47,29.48,29.45,29.46,76000.0,24.5328,24.5411,24.5161,24.5245,76000.0
2010-04-06 14:40:00,29.46,29.46,29.45,29.46,31700.0,24.5245,24.5245,24.5161,24.5245,31700.0
2010-04-06 14:50:00,29.45,29.55,29.35,29.52,246900.0,24.5161,24.5994,24.4329,24.5744,246900.0
2010-04-06 15:00:00,29.51,29.61,29.51,29.61,42000.0,24.5661,24.6493,24.5661,24.6493,42000.0
2010-04-06 15:10:00,29.6,29.63,29.57,29.57,52700.0,24.641,24.666,24.616,24.616,52700.0
2010-04-06 15:20:00,29.57,29.58,29.53,29.53,37200.0,24.616,24.6244,24.5827,24.5827,37200.0
2010-04-06 15:30:00,29.53,29.56,29.48,29.51,91600.0,24.5827,24.6077,24.5411,24.5661,91600.0
2010-04-06 15:40:00,29.52,29.52,29.46,29.47,89900.0,24.5744,24.5744,24.5245,24.5328,89900.0
2010-04-06 15:50:00,29.47,29.47,29.42,29.45,166400.0,24.5328,24.5328,24.4912,24.5161,166400.0
2010-04-07 09:30:00,29.44,29.55,29.44,29.53,44000.0,24.5078,24.5994,24.5078,24.5827,44000.0
2010-04-07 09:40:00,29.55,29.64,29.55,29.63,35500.0,24.5994,24.6743,24.5994,24.666,35500.0
2010-04-07 09:50:00,29.64,29.79,29.62,29.78,56700.0,24.6743,24.7992,24.6576,24.7908,56700.0
2010-04-07 10:00:00,29.77,29.85,29.72,29.84,69000.0,24.7825,24.8491,24.7409,24.8408,69000.0
2010-04-07 10:10:00,29.84,29.99,29.8,29.94,151900.0,24.8408,24.9657,24.8075,24.924,151900.0
2010-04-07 10:20:00,29.95,29.99,29.94,29.97,45900.0,24.9324,24.9657,24.924,24.949,45900.0
2010-04-07 10:30:00,29.96,29.96,29.88,29.92,21100.0,24.9407,24.9407,24.8741,24.9074,21100.0
2010-04-07 10:40:00,29.92,29.92,29.76,29.76,51300.0,24.9074,24.9074,24.7742,24.7742,51300.0
2010-04-07 10:50:00,29.75,29.81,29.73,29.78,33600.0,24.7659,24.8158,24.7492,24.7908,33600.0
2010-04-07 11:00:00,29.78,29.79,29.67,29.72,50600.0,24.7908,24.7992,24.6993,24.7409,50600.0
2010-04-07 11:10:00,29.72,29.72,29.62,29.64,46500.0,24.7409,24.7409,24.6576,24.6743,46500.0
2010-04-07 11:20:00,29.63,29.69,29.6,29.69,59800.0,24.666,24.7159,24.641,24.7159,59800.0
2010-04-07 11:30:00,29.69,29.74,29.68,29.73,37000.0,24.7159,24.7575,24.7076,24.7492,37000.0
2010-04-07 11:40:00,29.73,29.81,29.72,29.76,80100.0,24.7492,24.8158,24.7409,24.7742,80100.0
2010-04-07 11:50:00,29.76,29.78,29.74,29.75,44700.0,24.7742,24.7908,24.7575,24.7659,44700.0
2010-04-07 12:00:00,29.75,29.75,29.68,29.69,37500.0,24.7659,24.7659,24.7076,24.7159,37500.0
2010-04-07 12:10:00,29.7,29.72,29.67,29.7,29800.0,24.7242,24.7409,24.6993,24.7242,29800.0
2010-04-07 12:20:00,29.7,29.7,29.68,29.68,27800.0,24.7242,24.7242,24.7076,24.7076,27800.0
2010-04-07 12:30:00,29.68,29.69,29.67,29.68,29800.0,24.7076,24.7159,24.6993,24.7076,29800.0
2010-04-07 12:40:00,29.68,29.68,29.66,29.66,23000.0,24.7076,24.7076,24.6909,24.6909,23000.0
2010-04-07 12:50:00,29.67,29.69,29.65,29.69,23700.0,24.6993,24.7159,24.6826,24.7159,23700.0
2010-04-07 13:00:00,29.68,29.72,29.68,29.69,47800.0,24.7076,24.7409,24.7076,24.7159,47800.0
2010-04-07 13:10:00,29.68,29.71,29.67,29.71,48200.0,24.7076,24.7326,24.6993,24.7326,48200.0
2010-04-07 13:20:00,29.71,29.78,29.71,29.76,29800.0,24.7326,24.7908,24.7326,24.7742,29800.0
2010-04-07 13:30:00,29.76,29.77,29.74,29.75,8100.0,24.7742,24.7825,24.7575,24.7659,8100.0
2010-04-07 13:40:00,29.76,29.76,29.68,29.68,21400.0,24.7742,24.7742,24.7076,24.7076,21400.0
2010-04-07 13:50:00,29.68,29.72,29.65,29.7,39700.0,24.7076,24.7409,24.6826,24.7242,39700.0
2010-04-07 14:00:00,29.7,29.7,29.62,29.66,31300.0,24.7242,24.7242,24.6576,24.6909,31300.0
2010-04-07 14:10:00,29.67,29.69,29.61,29.61,19200.0,24.6993,24.7159,24.6493,24.6493,19200.0
2010-04-07 14:20:00,29.61,29.64,29.59,29.61,35300.0,24.6493,24.6743,24.6327,24.6493,35300.0
2010-04-07 14:30:00,29.62,29.63,29.57,29.62,37100.0,24.6576,24.666,24.616,24.6576,37100.0
2010-04-07 14:40:00,29.62,29.62,29.56,29.58,37300.0,24.6576,24.6576,24.6077,24.6244,37300.0
2010-04-07 14:50:00,29.58,29.61,29.54,29.58,32800.0,24.6244,24.6493,24.5911,24.6244,32800.0
2010-04-07 15:00:00,29.57,29.57,29.48,29.5,98700.0,24.616,24.616,24.5411,24.5578,98700.0
2010-04-07 15:10:00,29.5,29.52,29.47,29.51,91100.0,24.5578,24.5744,24.5328,24.5661,91100.0
2010-04-07 15:20:00,29.51,29.51,29.4,29.41,69400.0,24.5661,24.5661,24.4745,24.4828,69400.0
2010-04-07 15:30:00,29.41,29.41,29.36,29.38,128800.0,24.4828,24.4828,24.4412,24.4579,128800.0
2010-04-07 15:40:00,29.39,29.39,29.19,29.28,464200.0,24.4662,24.4662,24.2997,24.3746,464200.0
2010-04-07 15:50:00,29.28,29.35,29.28,29.35,178700.0,24.3746,24.4329,24.3746,24.4329,178700.0
2010-04-08 09:30:00,29.31,29.31,29.08,29.16,47900.0,24.3996,24.3996,24.2081,24.2747,47900.0
2010-04-08 09:40:00,29.16,29.16,28.98,28.98,78100.0,24.2747,24.2747,24.1249,24.1249,78100.0
2010-04-08 09:50:00,28.97,29.05,28.97,28.99,51700.0,24.1165,24.1831,24.1165,24.1332,51700.0
2010-04-08 10:00:00,28.98,29.01,28.91,28.94,80400.0,24.1249,24.1498,24.0666,24.0916,80400.0
2010-04-08 10:10:00,28.94,29.01,28.9,28.99,35200.0,24.0916,24.1498,24.0583,24.1332,35200.0
2010-04-08 10:20:00,28.98,29.08,28.93,29.06,23600.0,24.1249,24.2081,24.0832,24.1915,23600.0
2010-04-08 10:30:00,29.07,29.11,29.03,29.03,16300.0,24.1998,24.2331,24.1665,24.1665,16300.0
2010-04-08 10:40:00,29.04,29.08,29.03,29.08,19500.0,24.1748,24.2081,24.1665,24.2081,19500.0
2010-04-08 10:50:00,29.08,29.1,29.05,29.05,10600.0,24.2081,24.2248,24.1831,24.1831,10600.0
2010-04-08 11:00:00,29.05,29.13,29.04,29.1,35700.0,24.1831,24.2497,24.1748,24.2248,35700.0
2010-04-08 11:10:00,29.11,29.11,29.07,29.08,12900.0,24.2331,24.2331,24.1998,24.2081,12900.0
2010-04-08 11:20:00,29.08,29.08,29.05,29.05,13500.0,24.2081,24.2081,24.1831,24.1831,13500.0
2010-04-08 11:30:00,29.05,29.1,29.05,29.1,24000.0,24.1831,24.2248,24.1831,24.2248,24000.0
2010-04-08 11:40:00,29.09,29.17,29.09,29.17,26000.0,24.2164,24.283,24.2164,24.283,26000.0
2010-04-08 11:50:00,29.17,29.25,29.16,29.21,34900.0,24.283,24.3496,24.2747,24.3163,34900.0
2010-04-08 12:00:00,29.21,29.22,29.19,29.19,18800.0,24.3163,24.3247,24.2997,24.2997,18800.0
2010-04-08 12:10:00,29.18,29.19,29.16,29.19,6200.0,24.2914,24.2997,24.2747,24.2997,6200.0
2010-04-08 12:20:00,29.19,29.24,29.18,29.18,18900.0,24.2997,24.3413,24.2914,24.2914,18900.0
2010-04-08 12:30:00,29.17,29.18,29.15,29.18,17900.0,24.283,24.2914,24.2664,24.2914,17900.0
2010-04-08 12:40:00,29.18,29.19,29.15,29.15,56200.0,24.2914,24.2997,24.2664,24.2664,56200.0
2010-04-08 12:50:00,29.15,29.16,29.09,29.1,13000.0,24.2664,24.2747,24.2164,24.2248,13000.0
2010-04-08 13:00:00,29.11,29.17,29.11,29.16,20000.0,24.2331,24.283,24.2331,24.2747,20000.0
2010-04-08 13:10:00,29.16,29.16,29.13,29.13,75700.0,24.2747,24.2747,24.2497,24.2497,75700.0
2010-04-08 13:20:00,29.13,29.15,29.1,29.1,30000.0,24.2497,24.2664,24.2248,24.2248,30000.0
2010-04-08 13:30:00,29.11,29.13,29.09,29.11,39800.0,24.2331,24.2497,24.2164,24.2331,39800.0
2010-04-08 13:40:00,29.11,29.13,29.1,29.1,27300.0,24.2331,24.2497,24.2248,24.2248,27300.0
2010-04-08 13:50:00,29.1,29.1,29.05,29.09,20900.0,24.2248,24.2248,24.1831,24.2164,20900.0
2010-04-08 14:00:00,29.09,29.13,29.09,29.13,16200.0,24.2164,24.2497,24.2164,24.2497,16200.0
2010-04-08 14:10:00,29.13,29.13,29.12,29.13,3700.0,24.2497,24.2497,24.2414,24.2497,3700.0
2010-04-08 14:20:00,29.12,29.14,29.11,29.12,23200.0,24.2414,24.2581,24.2331,24.2414,23200.0
2010-04-08 14:30:00,29.11,29.12,29.09,29.11,19000.0,24.2331,24.2414,24.2164,24.2331,19000.0
2010-04-08 14:40:00,29.11,29.15,29.11,29.15,16200.0,24.2331,24.2664,24.2331,24.2664,16200.0
2010-04-08 14:50:00,29.15,29.17,29.13,29.14,40300.0,24.2664,24.283,24.2497,24.2581,40300.0
2010-04-08 15:00:00,29.15,29.15,29.1,29.11,72300.0,24.2664,24.2664,24.2248,24.2331,72300.0
2010-04-08 15:10:00,29.11,29.12,29.08,29.12,39000.0,24.2331,24.2414,24.2081,24.2414,39000.0
2010-04-08 15:20:00,29.12,29.15,29.1,29.1,33100.0,24.2414,24.2664,24.2248,24.2248,33100.0
2010-04-08 15:30:00,29.11,29.17,28.99,29.03,235600.0,24.2331,24.283,24.1332,24.1665,235600.0
2010-04-08 15:40:00,29.03,29.06,28.98,29.0,136700.0,24.1665,24.1915,24.1249,24.1415,136700.0
2010-04-08 15:50:00,29.0,29.0,28.97,28.98,156800.0,24.1415,24.1415,24.1165,24.1249,156800.0
2010-04-09 09:30:00,28.98,29.09,28.91,28.92,46900.0,24.1249,24.2164,24.0666,24.0749,46900.0
2010-04-09 09:40:00,28.92,28.96,28.9,28.92,86400.0,24.0749,24.1082,24.0583,24.0749,86400.0
2010-04-09 09:50:00,28.92,28.99,28.85,28.98,67800.0,24.0749,24.1332,24.0167,24.1249,67800.0
2010-04-09 10:00:00,28.99,29.06,28.98,29.04,59900.0,24.1332,24.1915,24.1249,24.1748,59900.0
2010-04-09 10:10:00,29.03,29.03,28.9,28.9,91500.0,24.1665,24.1665,24.0583,24.0583,91500.0
2010-04-09 10:20:00,28.9,28.91,28.76,28.79,69900.0,24.0583,24.0666,23.9417,23.9667,69900.0
2010-04-09 10:30:00,28.79,28.91,28.79,28.85,93100.0,23.9667,24.0666,23.9667,24.0167,93100.0
2010-04-09 10:40:00,28.85,28.91,28.85,28.89,45700.0,24.0167,24.0666,24.0167,24.0499,45700.0
2010-04-09 10:50:00,28.89,28.92,28.81,28.85,67500.0,24.0499,24.0749,23.9834,24.0167,67500.0
2010-04-09 11:00:00,28.85,28.88,28.83,28.87,39100.0,24.0167,24.0416,24.0,24.0333,39100.0
2010-04-09 11:10:00,28.88,28.94,28.87,28.9,35800.0,24.0416,24.0916,24.0333,24.0583,35800.0
2010-04-09 11:20:00,28.9,28.91,28.86,28.87,22900.0,24.0583,24.0666,24.025,24.0333,22900.0
2010-04-09 11:30:00,28.88,28.92,28.88,28.92,23800.0,24.0416,24.0749,24.0416,24.0749,23800.0
2010-04-09 11:40:00,28.92,28.94,28.91,28.92,24700.0,24.0749,24.0916,24.0666,24.0749,24700.0
2010-04-09 11:50:00,28.93,29.01,28.92,29.0,100100.0,24.0832,24.1498,24.0749,24.1415,100100.0
2010-04-09 12:00:00,29.01,29.04,28.99,29.01,49300.0,24.1498,24.1748,24.1332,24.1498,49300.0
2010-04-09 12:10:00,29.01,29.02,28.99,28.99,32000.0,24.1498,24.1582,24.1332,24.1332,32000.0
2010-04-09 12:20:00,28.99,29.0,28.99,28.99,15200.0,24.1332,24.1415,24.1332,24.1332,15200.0
2010-04-09 12:30:00,28.99,29.0,28.95,28.95,30600.0,24.1332,24.1415,24.0999,24.0999,30600.0
2010-04-09 12:40:00,28.96,28.96,28.89,28.9,37800.0,24.1082,24.1082,24.0499,24.0583,37800.0
2010-04-09 12:50:00,28.9,28.9,28.86,28.89,26500.0,24.0583,24.0583,24.025,24.0499,26500.0
2010-04-09 13:00:00,28.9,28.9,28.8,28.82,59700.0,24.0583,24.0583,23.975,23.9917,59700.0
2010-04-09 13:10:00,28.82,28.86,28.82,28.85,22300.0,23.9917,24.025,23.9917,24.0167,22300.0
2010-04-09 13:20:00,28.85,28.87,28.84,28.86,13100.0,24.0167,24.0333,24.0083,24.025,13100.0
2010-04-09 13:30:00,28.86,28.89,28.86,28.87,22300.0,24.025,24.0499,24.025,24.0333,22300.0
2010-04-09 13:40:00,28.88,28.88,28.85,28.85,23600.0,24.0416,24.0416,24.0167,24.0167,23600.0
2010-04-09 13:50:00,28.85,28.86,28.75,28.8,43000.0,24.0167,24.025,23.9334,23.975,43000.0
2010-04-09 14:00:00,28.79,28.8,28.74,28.77,33500.0,23.9667,23.975,23.9251,23.9501,33500.0
2010-04-09 14:10:00,28.78,28.8,28.77,28.79,23500.0,23.9584,23.975,23.9501,23.9667,23500.0
2010-04-09 14:20:00,28.79,28.82,28.79,28.81,16800.0,23.9667,23.9917,23.9667,23.9834,16800.0
2010-04-09 14:30:00,28.81,28.81,28.77,28.78,42900.0,23.9834,23.9834,23.9501,23.9584,42900.0
2010-04-09 14:40:00,28.78,28.83,28.78,28.79,85800.0,23.9584,24.0,23.9584,23.9667,85800.0
2010-04-09 14:50:00,28.79,28.8,28.75,28.76,30400.0,23.9667,23.975,23.9334,23.9417,30400.0
2010-04-09 15:00:00,28.76,28.76,28.75,28.75,29500.0,23.9417,23.9417,23.9334,23.9334,29500.0
2010-04-09 15:10:00,28.76,28.77,28.73,28.74,63700.0,23.9417,23.9501,23.9168,23.9251,63700.0
2010-04-09 15:20:00,28.75,28.77,28.72,28.77,56900.0,23.9334,23.9501,23.9084,23.9501,56900.0
2010-04-09 15:30:00,28.76,28.77,28.75,28.75,85100.0,23.9417,23.9501,23.9334,23.9334,85100.0
2010-04-09 15:40:00,28.76,28.81,28.75,28.81,177200.0,23.9417,23.9834,23.9334,23.9834,177200.0
2010-04-09 15:50:00,28.81,28.87,28.8,28.86,253700.0,23.9834,24.0333,23.975,24.025,253700.0
2010-04-12 09:30:00,28.93,28.95,28.87,28.91,59400.0,24.0832,24.0999,24.0333,24.0666,59400.0
2010-04-12 09:40:00,28.91,28.97,28.88,28.96,49000.0,24.0666,24.1165,24.0416,24.1082,49000.0
2010-04-12 09:50:00,28.96,29.01,28.88,28.9,48600.0,24.1082,24.1498,24.0416,24.0583,48600.0
2010-04-12 10:00:00,28.9,28.93,28.89,28.9,68000.0,24.0583,24.0832,24.0499,24.0583,68000.0
2010-04-12 10:10:00,28.9,28.9,28.87,28.88,35000.0,24.0583,24.0583,24.0333,24.0416,35000.0
2010-04-12 10:20:00,28.88,28.94,28.88,28.91,55400.0,24.0416,24.0916,24.0416,24.0666,55400.0
2010-04-12 10:30:00,28.91,28.91,28.85,28.86,60200.0,24.0666,24.0666,24.0167,24.025,60200.0
2010-04-12 10:40:00,28.86,28.91,28.85,28.91,44900.0,24.025,24.0666,24.0167,24.0666,44900.0
2010-04-12 10:50:00,28.91,28.92,28.85,28.86,42000.0,24.0666,24.0749,24.0167,24.025,42000.0
2010-04-12 11:00:00,28.86,28.86,28.81,28.81,25200.0,24.025,24.025,23.9834,23.9834,25200.0
2010-04-12 11:10:00,28.81,28.82,28.69,28.71,78000.0,23.9834,23.9917,23.8835,23.9001,78000.0
2010-04-12 11:20:00,28.7,28.71,28.66,28.69,71600.0,23.8918,23.9001,23.8585,23.8835,71600.0
2010-04-12 11:30:00,28.68,28.82,28.68,28.8,45000.0,23.8751,23.9917,23.8751,23.975,45000.0
2010-04-12 11:40:00,28.8,28.82,28.72,28.72,22700.0,23.975,23.9917,23.9084,23.9084,22700.0
2010-04-12 11:50:00,28.72,28.8,28.71,28.8,28100.0,23.9084,23.975,23.9001,23.975,28100.0
2010-04-12 12:00:00,28.79,28.84,28.79,28.84,20200.0,23.9667,24.0083,23.9667,24.0083,20200.0
2010-04-12 12:10:00,28.83,28.84,28.77,28.81,31100.0,24.0,24.0083,23.9501,23.9834,31100.0
2010-04-12 12:20:00,28.81,28.82,28.76,28.77,32500.0,23.9834,23.9917,23.9417,23.9501,32500.0
2010-04-12 12:30:00,28.77,28.81,28.77,28.77,26300.0,23.9501,23.9834,23.9501,23.9501,26300.0
2010-04-12 12:40:00,28.78,28.78,28.74,28.74,15900.0,23.9584,23.9584,23.9251,23.9251,15900.0
2010-04-12 12:50:00,28.73,28.79,28.73,28.76,37000.0,23.9168,23.9667,23.9168,23.9417,37000.0
2010-04-12 13:00:00,28.76,28.76,28.71,28.71,53100.0,23.9417,23.9417,23.9001,23.9001,53100.0
2010-04-12 13:10:00,28.72,28.74,28.71,28.73,62200.0,23.9084,23.9251,23.9001,23.9168,62200.0
2010-04-12 13:20:00,28.73,28.75,28.71,28.73,63100.0,23.9168,23.9334,23.9001,23.9168,63100.0
2010-04-12 13:30:00,28.73,28.75,28.71,28.74,69100.0,23.9168,23.9334,23.9001,23.9251,69100.0
2010-04-12 13:40:00,28.73,28.75,28.68,28.72,80500.0,23.9168,23.9334,23.8751,23.9084,80500.0
2010-04-12 13:50:00,28.72,28.74,28.68,28.7,73000.0,23.9084,23.9251,23.8751,23.8918,73000.0
2010-04-12 14:00:00,28.7,28.74,28.69,28.74,83000.0,23.8918,23.9251,23.8835,23.9251,83000.0
2010-04-12 14:10:00,28.74,28.77,28.73,28.77,20700.0,23.9251,23.9501,23.9168,23.9501,20700.0
2010-04-12 14:20:00,28.77,28.79,28.76,28.79,25500.0,23.9501,23.9667,23.9417,23.9667,25500.0
2010-04-12 14:30:00,28.79,28.83,28.78,28.82,37300.0,23.9667,24.0,23.9584,23.9917,37300.0
2010-04-12 14:40:00,28.82,28.82,28.8,28.81,35500.0,23.9917,23.9917,23.975,23.9834,35500.0
2010-04-12 14:50:00,28.81,28.82,28.78,28.79,43900.0,23.9834,23.9917,23.9584,23.9667,43900.0
2010-04-12 15:00:00,28.79,28.79,28.72,28.74,74200.0,23.9667,23.9667,23.9084,23.9251,74200.0
2010-04-12 15:10:00,28.74,28.75,28.68,28.68,75600.0,23.9251,23.9334,23.8751,23.8751,75600.0
2010-04-12 15:20:00,28.68,28.69,28.63,28.67,92100.0,23.8751,23.8835,23.8335,23.8668,92100.0
2010-04-12 15:30:00,28.67,28.67,28.66,28.66,82900.0,23.8668,23.8668,23.8585,23.8585,82900.0
2010-04-12 15:40:00,28.66,28.67,28.63,28.64,121000.0,23.8585,23.8668,23.8335,23.8418,121000.0
2010-04-12 15:50:00,28.64,28.64,28.62,28.64,220000.0,23.8418,23.8418,23.8252,23.8418,220000.0
2010-04-13 09:30:00,28.55,28.86,28.55,28.79,58900.0,23.7669,24.025,23.7669,23.9667,58900.0
2010-04-13 09:40:00,28.78,28.8,28.72,28.79,47800.0,23.9584,23.975,23.9084,23.9667,47800.0
2010-04-13 09:50:00,28.79,28.86,28.73,28.76,45000.0,23.9667,24.025,23.9168,23.9417,45000.0
2010-04-13 10:00:00,28.77,28.81,28.76,28.79,39400.0,23.9501,23.9834,23.9417,23.9667,39400.0
2010-04-13 10:10:00,28.8,28.83,28.79,28.81,23500.0,23.975,24.0,23.9667,23.9834,23500.0
2010-04-13 10:20:00,28.81,28.82,28.68,28.68,39000.0,23.9834,23.9917,23.8751,23.8751,39000.0
2010-04-13 10:30:00,28.69,28.69,28.59,28.65,50100.0,23.8835,23.8835,23.8002,23.8502,50100.0
2010-04-13 10:40:00,28.65,28.72,28.65,28.67,44400.0,23.8502,23.9084,23.8502,23.8668,44400.0
2010-04-13 10:50:00,28.68,28.68,28.6,28.61,41400.0,23.8751,23.8751,23.8085,23.8169,41400.0
2010-04-13 11:00:00,28.61,28.64,28.61,28.61,50900.0,23.8169,23.8418,23.8169,23.8169,50900.0
2010-04-13 11:10:00,28.6,28.61,28.55,28.55,72200.0,23.8085,23.8169,23.7669,23.7669,72200.0
2010-04-13 11:20:00,28.55,28.58,28.53,28.54,41800.0,23.7669,23.7919,23.7503,23.7586,41800.0
2010-04-13 11:30:00,28.53,28.59,28.52,28.56,43800.0,23.7503,23.8002,23.7419,23.7752,43800.0
2010-04-13 11:40:00,28.57,28.57,28.52,28.55,29500.0,23.7836,23.7836,23.7419,23.7669,29500.0
2010-04-13 11:50:00,28.55,28.63,28.55,28.59,40000.0,23.7669,23.8335,23.7669,23.8002,40000.0
2010-04-13 12:00:00,28.59,28.6,28.57,28.59,25600.0,23.8002,23.8085,23.7836,23.8002,25600.0
2010-04-13 12:10:00,28.59,28.69,28.59,28.65,30500.0,23.8002,23.8835,23.8002,23.8502,30500.0
2010-04-13 12:20:00,28.66,28.77,28.66,28.76,30000.0,23.8585,23.9501,23.8585,23.9417,30000.0
2010-04-13 12:30:00,28.76,28.76,28.7,28.73,18700.0,23.9417,23.9417,23.8918,23.9168,18700.0
2010-04-13 12:40:00,28.73,28.75,28.69,28.7,41600.0,23.9168,23.9334,23.8835,23.8918,41600.0
2010-04-13 12:50:00,28.7,28.75,28.69,28.75,21500.0,23.8918,23.9334,23.8835,23.9334,21500.0
2010-04-13 13:00:00,28.75,28.75,28.72,28.73,12400.0,23.9334,23.9334,23.9084,23.9168,12400.0
2010-04-13 13:10:00,28.73,28.79,28.73,28.77,30800.0,23.9168,23.9667,23.9168,23.9501,30800.0
2010-04-13 13:20:00,28.77,28.8,28.76,28.8,22200.0,23.9501,23.975,23.9417,23.975,22200.0
2010-04-13 13:30:00,28.78,28.85,28.77,28.85,19500.0,23.9584,24.0167,23.9501,24.0167,19500.0
2010-04-13 13:40:00,28.85,28.87,28.81,28.81,24400.0,24.0167,24.0333,23.9834,23.9834,24400.0
2010-04-13 13:50:00,28.82,28.85,28.82,28.84,26300.0,23.9917,24.0167,23.9917,24.0083,26300.0
2010-04-13 14:00:00,28.84,28.85,28.79,28.79,17600.0,24.0083,24.0167,23.9667,23.9667,17600.0
2010-04-13 14:10:00,28.8,28.8,28.78,28.78,27700.0,23.975,23.975,23.9584,23.9584,27700.0
2010-04-13 14:20:00,28.78,28.79,28.77,28.77,16600.0,23.9584,23.9667,23.9501,23.9501,16600.0
2010-04-13 14:30:00,28.77,28.77,28.74,28.74,28200.0,23.9501,23.9501,23.9251,23.9251,28200.0
2010-04-13 14:40:00,28.75,28.78,28.71,28.73,36900.0,23.9334,23.9584,23.9001,23.9168,36900.0
2010-04-13 14:50:00,28.73,28.76,28.68,28.71,54100.0,23.9168,23.9417,23.8751,23.9001,54100.0
2010-04-13 15:00:00,28.7,28.71,28.68,28.7,48800.0,23.8918,23.9001,23.8751,23.8918,48800.0
2010-04-13 15:10:00,28.7,28.73,28.68,28.71,59500.0,23.8918,23.9168,23.8751,23.9001,59500.0
2010-04-13 15:20:00,28.72,28.72,28.68,28.7,87200.0,23.9084,23.9084,23.8751,23.8918,87200.0
2010-04-13 15:30:00,28.7,28.72,28.66,28.67,122100.0,23.8918,23.9084,23.8585,23.8668,122100.0
2010-04-13 15:40:00,28.66,28.67,28.64,28.65,77400.0,23.8585,23.8668,23.8418,23.8502,77400.0
2010-04-13 15:50:00,28.64,28.65,28.6,28.6,154600.0,23.8418,23.8502,23.8085,23.8085,154600.0
2010-04-14 09:30:00,28.8,28.94,28.7,28.82,60600.0,23.975,24.0916,23.8918,23.9917,60600.0
2010-04-14 09:40:00,28.83,28.85,28.8,28.85,44400.0,24.0,24.0167,23.975,24.0167,44400.0
2010-04-14 09:50:00,28.84,28.91,28.81,28.84,91200.0,24.0083,24.0666,23.9834,24.0083,91200.0
2010-04-14 10:00:00,28.84,28.86,28.82,28.83,61300.0,24.0083,24.025,23.9917,24.0,61300.0
2010-04-14 10:10:00,28.83,28.86,28.8,28.85,53000.0,24.0,24.025,23.975,24.0167,53000.0
2010-04-14 10:20:00,28.85,28.86,28.82,28.85,98900.0,24.0167,24.025,23.9917,24.0167,98900.0
2010-04-14 10:30:00,28.85,28.96,28.85,28.89,280400.0,24.0167,24.1082,24.0167,24.0499,280400.0
2010-04-14 10:40:00,28.9,28.91,28.86,28.87,35300.0,24.0583,24.0666,24.025,24.0333,35300.0
2010-04-14 10:50:00,28.87,28.87,28.8,28.83,55200.0,24.0333,24.0333,23.975,24.0,55200.0
2010-04-14 11:00:00,28.82,28.84,28.78,28.78,27400.0,23.9917,24.0083,23.9584,23.9584,27400.0
2010-04-14 11:10:00,28.79,28.8,28.74,28.76,82800.0,23.9667,23.975,23.9251,23.9417,82800.0
2010-04-14 11:20:00,28.77,28.78,28.76,28.78,74800.0,23.9501,23.9584,23.9417,23.9584,74800.0
2010-04-14 11:30:00,28.78,28.83,28.76,28.82,37100.0,23.9584,24.0,23.9417,23.9917,37100.0
2010-04-14 11:40:00,28.83,28.86,28.82,28.85,11600.0,24.0,24.025,23.9917,24.0167,11600.0
2010-04-14 11:50:00,28.84,28.85,28.84,28.84,12300.0,24.0083,24.0167,24.0083,24.0083,12300.0
2010-04-14 12:00:00,28.84,28.86,28.84,28.85,15100.0,24.0083,24.025,24.0083,24.0167,15100.0
2010-04-14 12:10:00,28.85,28.86,28.81,28.84,58000.0,24.0167,24.025,23.9834,24.0083,58000.0
2010-04-14 12:20:00,28.83,28.86,28.83,28.85,13800.0,24.0,24.025,24.0,24.0167,13800.0
2010-04-14 12:30:00,28.85,28.87,28.85,28.86,70700.0,24.0167,24.0333,24.0167,24.025,70700.0
2010-04-14 12:40:00,28.86,28.87,28.86,28.87,32500.0,24.025,24.0333,24.025,24.0333,32500.0
2010-04-14 12:50:00,28.86,28.89,28.86,28.89,25100.0,24.025,24.0499,24.025,24.0499,25100.0
2010-04-14 13:00:00,28.89,28.91,28.88,28.91,15100.0,24.0499,24.0666,24.0416,24.0666,15100.0
2010-04-14 13:10:00,28.91,28.92,28.86,28.86,32900.0,24.0666,24.0749,24.025,24.025,32900.0
2010-04-14 13:20:00,28.86,28.91,28.84,28.9,49800.0,24.025,24.0666,24.0083,24.0583,49800.0
2010-04-14 13:30:00,28.9,28.91,28.89,28.89,24000.0,24.0583,24.0666,24.0499,24.0499,24000.0
2010-04-14 13:40:00,28.9,28.9,28.87,28.88,26600.0,24.0583,24.0583,24.0333,24.0416,26600.0
2010-04-14 13:50:00,28.89,28.9,28.88,28.9,16500.0,24.0499,24.0583,24.0416,24.0583,16500.0
2010-04-14 14:00:00,28.89,28.91,28.88,28.9,55000.0,24.0499,24.0666,24.0416,24.0583,55000.0
2010-04-14 14:10:00,28.9,28.91,28.89,28.89,11500.0,24.0583,24.0666,24.0499,24.0499,11500.0
2010-04-14 14:20:00,28.9,28.91,28.86,28.89,104700.0,24.0583,24.0666,24.025,24.0499,104700.0
2010-04-14 14:30:00,28.9,28.91,28.89,28.9,24100.0,24.0583,24.0666,24.0499,24.0583,24100.0
2010-04-14 14:40:00,28.91,28.91,28.9,28.9,24000.0,24.0666,24.0666,24.0583,24.0583,24000.0
2010-04-14 14:50:00,28.9,28.91,28.9,28.9,81200.0,24.0583,24.0666,24.0583,24.0583,81200.0
2010-04-14 15:00:00,28.9,28.91,28.9,28.9,23000.0,24.0583,24.0666,24.0583,24.0583,23000.0
2010-04-14 15:10:00,28.91,28.91,28.9,28.91,40400.0,24.0666,24.0666,24.0583,24.0666,40400.0
2010-04-14 15:20:00,28.91,28.91,28.9,28.9,25900.0,24.0666,24.0666,24.0583,24.0583,25900.0
2010-04-14 15:30:00,28.9,28.91,28.89,28.89,90700.0,24.0583,24.0666,24.0499,24.0499,90700.0
2010-04-14 15:40:00,28.89,28.9,28.89,28.89,69000.0,24.0499,24.0583,24.0499,24.0499,69000.0
2010-04-14 15:50:00,28.9,28.9,28.89,28.9,277900.0,24.0583,24.0583,24.0499,24.0583,277900.0
2010-04-15 09:30:00,28.89,28.98,28.77,28.97,48600.0,24.0499,24.1249,23.9501,24.1165,48600.0
2010-04-15 09:40:00,28.97,28.98,28.9,28.95,110800.0,24.1165,24.1249,24.0583,24.0999,110800.0
2010-04-15 09:50:00,28.95,29.06,28.9,29.06,270200.0,24.0999,24.1915,24.0583,24.1915,270200.0
2010-04-15 10:00:00,29.07,29.22,28.98,29.2,74600.0,24.1998,24.3247,24.1249,24.308,74600.0
2010-04-15 10:10:00,29.21,29.23,29.16,29.23,89100.0,24.3163,24.333,24.2747,24.333,89100.0
2010-04-15 10:20:00,29.22,29.32,29.22,29.25,65200.0,24.3247,24.4079,24.3247,24.3496,65200.0
2010-04-15 10:30:00,29.25,29.31,29.22,29.3,115700.0,24.3496,24.3996,24.3247,24.3913,115700.0
2010-04-15 10:40:00,29.3,29.37,29.27,29.33,45100.0,24.3913,24.4495,24.3663,24.4162,45100.0
2010-04-15 10:50:00,29.34,29.38,29.32,29.34,31400.0,24.4246,24.4579,24.4079,24.4246,31400.0
2010-04-15 11:00:00,29.34,29.48,29.34,29.44,79000.0,24.4246,24.5411,24.4246,24.5078,79000.0
2010-04-15 11:10:00,29.44,29.44,29.36,29.39,83500.0,24.5078,24.5078,24.4412,24.4662,83500.0
2010-04-15 11:20:00,29.38,29.4,29.34,29.36,172500.0,24.4579,24.4745,24.4246,24.4412,172500.0
2010-04-15 11:30:00,29.38,29.41,29.36,29.41,61100.0,24.4579,24.4828,24.4412,24.4828,61100.0
2010-04-15 11:40:00,29.4,29.41,29.37,29.39,26600.0,24.4745,24.4828,24.4495,24.4662,26600.0
2010-04-15 11:50:00,29.39,29.41,29.39,29.39,25700.0,24.4662,24.4828,24.4662,24.4662,25700.0
2010-04-15 12:00:00,29.4,29.44,29.39,29.43,25400.0,24.4745,24.5078,24.4662,24.4995,25400.0
2010-04-15 12:10:00,29.43,29.44,29.41,29.43,49400.0,24.4995,24.5078,24.4828,24.4995,49400.0
2010-04-15 12:20:00,29.44,29.47,29.43,29.47,37600.0,24.5078,24.5328,24.4995,24.5328,37600.0
2010-04-15 12:30:00,29.46,29.49,29.45,29.48,19600.0,24.5245,24.5494,24.5161,24.5411,19600.0
2010-04-15 12:40:00,29.49,29.51,29.47,29.5,51200.0,24.5494,24.5661,24.5328,24.5578,51200.0
2010-04-15 12:50:00,29.5,29.51,29.5,29.51,21200.0,24.5578,24.5661,24.5578,24.5661,21200.0
2010-04-15 13:00:00,29.51,29.51,29.5,29.51,18400.0,24.5661,24.5661,24.5578,24.5661,18400.0
2010-04-15 13:10:00,29.51,29.54,29.5,29.52,26600.0,24.5661,24.5911,24.5578,24.5744,26600.0
2010-04-15 13:20:00,29.52,29.63,29.52,29.59,75000.0,24.5744,24.666,24.5744,24.6327,75000.0
2010-04-15 13:30:00,29.6,29.62,29.58,29.59,29300.0,24.641,24.6576,24.6244,24.6327,29300.0
2010-04-15 13:40:00,29.59,29.62,29.58,29.61,42000.0,24.6327,24.6576,24.6244,24.6493,42000.0
2010-04-15 13:50:00,29.61,29.67,29.6,29.67,38000.0,24.6493,24.6993,24.641,24.6993,38000.0
2010-04-15 14:00:00,29.67,29.67,29.6,29.6,50600.0,24.6993,24.6993,24.641,24.641,50600.0
2010-04-15 14:10:00,29.61,29.61,29.6,29.61,16700.0,24.6493,24.6493,24.641,24.6493,16700.0
2010-04-15 14:20:00,29.61,29.63,29.6,29.6,70200.0,24.6493,24.666,24.641,24.641,70200.0
2010-04-15 14:30:00,29.6,29.61,29.58,29.59,44400.0,24.641,24.6493,24.6244,24.6327,44400.0
2010-04-15 14:40:00,29.59,29.62,29.58,29.59,47200.0,24.6327,24.6576,24.6244,24.6327,47200.0
2010-04-15 14:50:00,29.6,29.62,29.59,29.59,30300.0,24.641,24.6576,24.6327,24.6327,30300.0
2010-04-15 15:00:00,29.6,29.6,29.58,29.59,15900.0,24.641,24.641,24.6244,24.6327,15900.0
2010-04-15 15:10:00,29.58,29.63,29.58,29.61,78400.0,24.6244,24.666,24.6244,24.6493,78400.0
2010-04-15 15:20:00,29.61,29.63,29.59,29.63,104300.0,24.6493,24.666,24.6327,24.666,104300.0
2010-04-15 15:30:00,29.63,29.63,29.59,29.61,108300.0,24.666,24.666,24.6327,24.6493,108300.0
2010-04-15 15:40:00,29.61,29.65,29.58,29.65,190500.0,24.6493,24.6826,24.6244,24.6826,190500.0
2010-04-15 15:50:00,29.64,29.68,29.64,29.67,182300.0,24.6743,24.7076,24.6743,24.6993,182300.0
2010-04-16 09:30:00,29.53,29.53,29.35,29.42,240400.0,24.5827,24.5827,24.4329,24.4912,240400.0
2010-04-16 09:40:00,29.43,29.47,29.19,29.3,214100.0,24.4995,24.5328,24.2997,24.3913,214100.0
2010-04-16 09:50:00,29.3,29.38,29.08,29.09,197400.0,24.3913,24.4579,24.2081,24.2164,197400.0
2010-04-16 10:00:00,29.09,29.15,29.06,29.06,167500.0,24.2164,24.2664,24.1915,24.1915,167500.0
2010-04-16 10:10:00,29.06,29.1,28.93,29.08,191000.0,24.1915,24.2248,24.0832,24.2081,191000.0
2010-04-16 10:20:00,29.08,29.3,29.07,29.25,131000.0,24.2081,24.3913,24.1998,24.3496,131000.0
2010-04-16 10:30:00,29.24,29.34,28.71,28.76,336600.0,24.3413,24.4246,23.9001,23.9417,336600.0
2010-04-16 10:40:00,28.76,28.98,28.33,28.33,406700.0,23.9417,24.1249,23.5838,23.5838,406700.0
2010-04-16 10:50:00,28.33,28.35,27.65,27.78,945400.0,23.5838,23.6004,23.0177,23.1259,945400.0
2010-04-16 11:00:00,27.78,28.06,27.54,27.95,544900.0,23.1259,23.359,22.9261,23.2674,544900.0
2010-04-16 11:10:00,27.95,28.04,27.42,27.46,446100.0,23.2674,23.3424,22.8262,22.8595,446100.0
2010-04-16 11:20:00,27.47,27.83,27.47,27.51,404100.0,22.8678,23.1675,22.8678,22.9011,404100.0
2010-04-16 11:30:00,27.52,27.6,27.27,27.48,425200.0,22.9095,22.9761,22.7014,22.8762,425200.0
2010-04-16 11:40:00,27.48,27.56,27.29,27.35,213500.0,22.8762,22.9428,22.718,22.768,213500.0
2010-04-16 11:50:00,27.32,27.55,27.18,27.54,349400.0,22.743,22.9344,22.6264,22.9261,349400.0
2010-04-16 12:00:00,27.53,27.57,27.49,27.55,270000.0,22.9178,22.9511,22.8845,22.9344,270000.0
2010-04-16 12:10:00,27.55,27.71,27.48,27.67,376200.0,22.9344,23.0676,22.8762,23.0343,376200.0
2010-04-16 12:20:00,27.68,28.0,27.66,27.98,424500.0,23.0427,23.3091,23.026,23.2924,424500.0
2010-04-16 12:30:00,27.98,27.98,27.73,27.76,206700.0,23.2924,23.2924,23.0843,23.1093,206700.0
2010-04-16 12:40:00,27.76,27.83,27.75,27.81,102600.0,23.1093,23.1675,23.1009,23.1509,102600.0
2010-04-16 12:50:00,27.8,27.82,27.71,27.76,151200.0,23.1426,23.1592,23.0676,23.1093,151200.0
2010-04-16 13:00:00,27.76,28.08,27.76,28.06,286400.0,23.1093,23.3757,23.1093,23.359,286400.0
2010-04-16 13:10:00,28.06,28.23,28.06,28.13,233900.0,23.359,23.5005,23.359,23.4173,233900.0
2010-04-16 13:20:00,28.14,28.28,28.1,28.2,246700.0,23.4256,23.5421,23.3923,23.4755,246700.0
2010-04-16 13:30:00,28.2,28.27,28.07,28.1,108700.0,23.4755,23.5338,23.3673,23.3923,108700.0
2010-04-16 13:40:00,28.1,28.1,27.88,27.91,201100.0,23.3923,23.3923,23.2092,23.2341,201100.0
2010-04-16 13:50:00,27.9,28.06,27.9,28.03,178100.0,23.2258,23.359,23.2258,23.334,178100.0
2010-04-16 14:00:00,28.04,28.18,27.97,28.17,114900.0,23.3424,23.4589,23.2841,23.4506,114900.0
2010-04-16 14:10:00,28.17,28.35,28.14,28.32,246900.0,23.4506,23.6004,23.4256,23.5754,246900.0
2010-04-16 14:20:00,28.33,28.33,28.15,28.16,127800.0,23.5838,23.5838,23.4339,23.4422,127800.0
2010-04-16 14:30:00,28.16,28.19,28.1,28.11,118300.0,23.4422,23.4672,23.3923,23.4006,118300.0
2010-04-16 14:40:00,28.1,28.11,27.98,27.98,119000.0,23.3923,23.4006,23.2924,23.2924,119000.0
2010-04-16 14:50:00,27.99,27.99,27.83,27.84,179000.0,23.3007,23.3007,23.1675,23.1759,179000.0
2010-04-16 15:00:00,27.85,27.89,27.8,27.88,194700.0,23.1842,23.2175,23.1426,23.2092,194700.0
2010-04-16 15:10:00,27.87,27.91,27.8,27.82,215300.0,23.2008,23.2341,23.1426,23.1592,215300.0
2010-04-16 15:20:00,27.82,27.9,27.82,27.88,253100.0,23.1592,23.2258,23.1592,23.2092,253100.0
2010-04-16 15:30:00,27.88,27.88,27.66,27.7,518800.0,23.2092,23.2092,23.026,23.0593,518800.0
2010-04-16 15:40:00,27.71,27.71,27.45,27.46,611000.0,23.0676,23.0676,22.8512,22.8595,611000.0
2010-04-16 15:50:00,27.46,27.48,27.33,27.41,1150400.0,22.8595,22.8762,22.7513,22.8179,1150400.0
2010-04-19 09:30:00,27.25,27.81,27.23,27.4,419900.0,22.6847,23.1509,22.6681,22.8096,419900.0
2010-04-19 09:40:00,27.4,27.71,27.05,27.61,290100.0,22.8096,23.0676,22.5182,22.9844,290100.0
2010-04-19 09:50:00,27.62,27.74,27.46,27.46,205000.0,22.9927,23.0926,22.8595,22.8595,205000.0
2010-04-19 10:00:00,27.47,27.54,26.99,27.15,529200.0,22.8678,22.9261,22.4683,22.6015,529200.0
2010-04-19 10:10:00,27.15,27.25,26.94,27.17,292800.0,22.6015,22.6847,22.4266,22.6181,292800.0
2010-04-19 10:20:00,27.16,27.18,27.04,27.07,157500.0,22.6098,22.6264,22.5099,22.5349,157500.0
2010-04-19 10:30:00,27.08,27.08,26.83,26.87,462300.0,22.5432,22.5432,22.3351,22.3684,462300.0
2010-04-19 10:40:00,26.88,27.17,26.86,27.07,157500.0,22.3767,22.6181,22.36,22.5349,157500.0
2010-04-19 10:50:00,27.07,27.13,27.01,27.03,80900.0,22.5349,22.5848,22.4849,22.5016,80900.0
2010-04-19 11:00:00,27.02,27.05,26.86,26.86,115800.0,22.4932,22.5182,22.36,22.36,115800.0
2010-04-19 11:10:00,26.86,26.88,26.7,26.75,254300.0,22.36,22.3767,22.2268,22.2685,254300.0
2010-04-19 11:20:00,26.76,26.92,26.72,26.89,310900.0,22.2768,22.41,22.2435,22.385,310900.0
2010-04-19 11:30:00,26.88,26.95,26.84,26.85,257900.0,22.3767,22.435,22.3434,22.3517,257900.0
2010-04-19 11:40:00,26.85,26.94,26.78,26.83,376700.0,22.3517,22.4266,22.2934,22.3351,376700.0
2010-04-19 11:50:00,26.83,26.95,26.76,26.92,185000.0,22.3351,22.435,22.2768,22.41,185000.0
2010-04-19 12:00:00,26.93,27.1,26.86,26.94,169800.0,22.4183,22.5598,22.36,22.4266,169800.0
2010-04-19 12:10:00,26.94,26.98,26.91,26.92,91100.0,22.4266,22.4599,22.4017,22.41,91100.0
2010-04-19 12:20:00,26.92,26.92,26.75,26.79,280500.0,22.41,22.41,22.2685,22.3018,280500.0
2010-04-19 12:30:00,26.79,26.79,26.58,26.65,313600.0,22.3018,22.3018,22.127,22.1852,313600.0
2010-04-19 12:40:00,26.65,26.84,26.64,26.81,96500.0,22.1852,22.3434,22.1769,22.3184,96500.0
2010-04-19 12:50:00,26.81,26.81,26.67,26.7,200400.0,22.3184,22.3184,22.2019,22.2268,200400.0
2010-04-19 13:00:00,26.7,26.72,25.96,26.06,1922400.0,22.2268,22.2435,21.6108,21.6941,1922400.0
2010-04-19 13:10:00,26.07,26.22,25.84,25.99,833200.0,21.7024,21.8273,21.5109,21.6358,833200.0
2010-04-19 13:20:00,25.99,26.13,25.79,26.08,496200.0,21.6358,21.7523,21.4693,21.7107,496200.0
2010-04-19 13:30:00,26.07,26.16,25.86,25.86,253300.0,21.7024,21.7773,21.5276,21.5276,253300.0
2010-04-19 13:40:00,25.86,26.25,25.83,26.23,413900.0,21.5276,21.8522,21.5026,21.8356,413900.0
2010-04-19 13:50:00,26.23,26.43,26.14,26.43,548800.0,21.8356,22.0021,21.7607,22.0021,548800.0
2010-04-19 14:00:00,26.43,26.56,26.32,26.47,354000.0,22.0021,22.1103,21.9105,22.0354,354000.0
2010-04-19 14:10:00,26.48,26.6,26.48,26.55,161300.0,22.0437,22.1436,22.0437,22.102,161300.0
2010-04-19 14:20:00,26.55,26.67,26.49,26.65,257700.0,22.102,22.2019,22.052,22.1852,257700.0
2010-04-19 14:30:00,26.66,26.75,26.62,26.7,278100.0,22.1935,22.2685,22.1603,22.2268,278100.0
2010-04-19 14:40:00,26.71,26.8,26.67,26.7,162600.0,22.2352,22.3101,22.2019,22.2268,162600.0
2010-04-19 14:50:00,26.7,26.78,26.65,26.76,172500.0,22.2268,22.2934,22.1852,22.2768,172500.0
2010-04-19 15:00:00,26.78,26.98,26.78,26.92,217800.0,22.2934,22.4599,22.2934,22.41,217800.0
2010-04-19 15:10:00,26.91,26.98,26.87,26.93,135600.0,22.4017,22.4599,22.3684,22.4183,135600.0
2010-04-19 15:20:00,26.93,27.04,26.91,26.99,244900.0,22.4183,22.5099,22.4017,22.4683,244900.0
2010-04-19 15:30:00,26.99,27.0,26.89,26.94,219300.0,22.4683,22.4766,22.385,22.4266,219300.0
2010-04-19 15:40:00,26.93,27.03,26.91,26.99,297300.0,22.4183,22.5016,22.4017,22.4683,297300.0
2010-04-19 15:50:00,27.0,27.04,26.97,27.0,460000.0,22.4766,22.5099,22.4516,22.4766,460000.0
2010-04-20 09:30:00,27.29,27.64,27.04,27.08,201500.0,22.718,23.0094,22.5099,22.5432,201500.0
2010-04-20 09:40:00,27.07,27.19,26.9,26.92,128300.0,22.5349,22.6348,22.3933,22.41,128300.0
2010-04-20 09:50:00,26.92,27.12,26.91,27.04,129000.0,22.41,22.5765,22.4017,22.5099,129000.0
2010-04-20 10:00:00,27.02,27.05,26.98,27.03,119600.0,22.4932,22.5182,22.4599,22.5016,119600.0
2010-04-20 10:10:00,27.04,27.16,27.01,27.15,78600.0,22.5099,22.6098,22.4849,22.6015,78600.0
2010-04-20 10:20:00,27.15,27.16,27.01,27.02,50700.0,22.6015,22.6098,22.4849,22.4932,50700.0
2010-04-20 10:30:00,27.02,27.02,26.87,26.92,96300.0,22.4932,22.4932,22.3684,22.41,96300.0
2010-04-20 10:40:00,26.91,27.13,26.9,27.06,78500.0,22.4017,22.5848,22.3933,22.5265,78500.0
2010-04-20 10:50:00,27.05,27.06,27.01,27.01,30900.0,22.5182,22.5265,22.4849,22.4849,30900.0
2010-04-20 11:00:00,27.01,27.02,27.0,27.02,71300.0,22.4849,22.4932,22.4766,22.4932,71300.0
2010-04-20 11:10:00,27.02,27.02,26.72,26.74,232300.0,22.4932,22.4932,22.2435,22.2601,232300.0
2010-04-20 11:20:00,26.73,26.8,26.51,26.56,314800.0,22.2518,22.3101,22.0687,22.1103,314800.0
2010-04-20 11:30:00,26.57,26.74,26.52,26.59,184300.0,22.1186,22.2601,22.077,22.1353,184300.0
2010-04-20 11:40:00,26.6,26.84,26.55,26.82,49900.0,22.1436,22.3434,22.102,22.3267,49900.0
2010-04-20 11:50:00,26.82,26.84,26.65,26.67,176200.0,22.3267,22.3434,22.1852,22.2019,176200.0
2010-04-20 12:00:00,26.67,26.77,26.56,26.77,123900.0,22.2019,22.2851,22.1103,22.2851,123900.0
2010-04-20 12:10:00,26.75,26.78,26.65,26.65,106000.0,22.2685,22.2934,22.1852,22.1852,106000.0
2010-04-20 12:20:00,26.66,26.67,26.45,26.59,183000.0,22.1935,22.2019,22.0187,22.1353,183000.0
2010-04-20 12:30:00,26.6,26.77,26.6,26.74,68100.0,22.1436,22.2851,22.1436,22.2601,68100.0
2010-04-20 12:40:00,26.74,26.82,26.7,26.76,94500.0,22.2601,22.3267,22.2268,22.2768,94500.0
2010-04-20 12:50:00,26.77,26.98,26.76,26.89,118000.0,22.2851,22.4599,22.2768,22.385,118000.0
2010-04-20 13:00:00,26.9,26.93,26.87,26.91,89800.0,22.3933,22.4183,22.3684,22.4017,89800.0
2010-04-20 13:10:00,26.91,27.05,26.89,26.98,115100.0,22.4017,22.5182,22.385,22.4599,115100.0
2010-04-20 13:20:00,26.99,27.02,26.98,27.01,56600.0,22.4683,22.4932,22.4599,22.4849,56600.0
2010-04-20 13:30:00,27.01,27.02,26.9,26.91,184400.0,22.4849,22.4932,22.3933,22.4017,184400.0
2010-04-20 13:40:00,26.91,26.94,26.86,26.93,154200.0,22.4017,22.4266,22.36,22.4183,154200.0
2010-04-20 13:50:00,26.92,26.95,26.68,26.77,162100.0,22.41,22.435,22.2102,22.2851,162100.0
2010-04-20 14:00:00,26.78,26.87,26.74,26.85,123700.0,22.2934,22.3684,22.2601,22.3517,123700.0
2010-04-20 14:10:00,26.86,26.96,26.85,26.93,97900.0,22.36,22.4433,22.3517,22.4183,97900.0
2010-04-20 14:20:00,26.93,26.95,26.89,26.91,63500.0,22.4183,22.435,22.385,22.4017,63500.0
2010-04-20 14:30:00,26.94,27.01,26.87,26.88,135300.0,22.4266,22.4849,22.3684,22.3767,135300.0
2010-04-20 14:40:00,26.87,26.88,26.76,26.8,168900.0,22.3684,22.3767,22.2768,22.3101,168900.0
2010-04-20 14:50:00,26.8,26.89,26.79,26.87,64600.0,22.3101,22.385,22.3018,22.3684,64600.0
2010-04-20 15:00:00,26.87,27.02,26.84,27.01,227400.0,22.3684,22.4932,22.3434,22.4849,227400.0
2010-04-20 15:10:00,27.01,27.08,26.96,26.97,86400.0,22.4849,22.5432,22.4433,22.4516,86400.0
2010-04-20 15:20:00,26.97,26.98,26.91,26.93,125700.0,22.4516,22.4599,22.4017,22.4183,125700.0
2010-04-20 15:30:00,26.93,27.05,26.88,27.05,164700.0,22.4183,22.5182,22.3767,22.5182,164700.0
2010-04-20 15:40:00,27.04,27.1,27.0,27.08,215300.0,22.5099,22.5598,22.4766,22.5432,215300.0
2010-04-20 15:50:00,27.09,27.14,27.04,27.09,298100.0,22.5515,22.5931,22.5099,22.5515,298100.0
2010-04-21 09:30:00,26.58,26.99,26.51,26.69,210800.0,22.127,22.4683,22.0687,22.2185,210800.0
2010-04-21 09:40:00,26.69,26.69,26.32,26.33,200100.0,22.2185,22.2185,21.9105,21.9188,200100.0
2010-04-21 09:50:00,26.33,26.46,26.23,26.23,198100.0,21.9188,22.0271,21.8356,21.8356,198100.0
2010-04-21 10:00:00,26.23,26.36,26.1,26.17,311400.0,21.8356,21.9438,21.7274,21.7856,311400.0
2010-04-21 10:10:00,26.17,26.49,26.11,26.45,354200.0,21.7856,22.052,21.7357,22.0187,354200.0
2010-04-21 10:20:00,26.45,26.63,26.41,26.61,395800.0,22.0187,22.1686,21.9854,22.1519,395800.0
2010-04-21 10:30:00,26.61,26.63,26.45,26.47,209700.0,22.1519,22.1686,22.0187,22.0354,209700.0
2010-04-21 10:40:00,26.47,26.72,26.47,26.65,367500.0,22.0354,22.2435,22.0354,22.1852,367500.0
2010-04-21 10:50:00,26.65,26.65,26.6,26.64,148900.0,22.1852,22.1852,22.1436,22.1769,148900.0
2010-04-21 11:00:00,26.64,26.65,26.52,26.56,158900.0,22.1769,22.1852,22.077,22.1103,158900.0
2010-04-21 11:10:00,26.56,26.75,26.54,26.71,331900.0,22.1103,22.2685,22.0937,22.2352,331900.0
2010-04-21 11:20:00,26.7,26.75,26.65,26.69,159200.0,22.2268,22.2685,22.1852,22.2185,159200.0
2010-04-21 11:30:00,26.69,26.74,26.59,26.72,157100.0,22.2185,22.2601,22.1353,22.2435,157100.0
2010-04-21 11:40:00,26.72,26.73,26.69,26.7,195200.0,22.2435,22.2518,22.2185,22.2268,195200.0
2010-04-21 11:50:00,26.69,26.77,26.69,26.75,156500.0,22.2185,22.2851,22.2185,22.2685,156500.0
2010-04-21 12:00:00,26.75,26.9,26.75,26.86,211100.0,22.2685,22.3933,22.2685,22.36,211100.0
2010-04-21 12:10:00,26.87,26.87,26.83,26.85,70300.0,22.3684,22.3684,22.3351,22.3517,70300.0
2010-04-21 12:20:00,26.85,26.88,26.71,26.71,170400.0,22.3517,22.3767,22.2352,22.2352,170400.0
2010-04-21 12:30:00,26.72,26.74,26.7,26.71,68000.0,22.2435,22.2601,22.2268,22.2352,68000.0
2010-04-21 12:40:00,26.7,26.71,26.46,26.49,141600.0,22.2268,22.2352,22.0271,22.052,141600.0
2010-04-21 12:50:00,26.49,26.56,26.12,26.29,554400.0,22.052,22.1103,21.744,21.8855,554400.0
2010-04-21 13:00:00,26.29,26.47,25.89,25.91,976800.0,21.8855,22.0354,21.5526,21.5692,976800.0
2010-04-21 13:10:00,25.91,26.0,25.47,25.71,804400.0,21.5692,21.6441,21.2029,21.4027,804400.0
2010-04-21 13:20:00,25.72,26.06,25.71,25.91,435200.0,21.411,21.6941,21.4027,21.5692,435200.0
2010-04-21 13:30:00,25.91,26.23,25.89,26.09,334300.0,21.5692,21.8356,21.5526,21.719,334300.0
2010-04-21 13:40:00,26.07,26.11,25.98,26.08,158600.0,21.7024,21.7357,21.6275,21.7107,158600.0
2010-04-21 13:50:00,26.05,26.08,25.83,25.87,167200.0,21.6857,21.7107,21.5026,21.5359,167200.0
2010-04-21 14:00:00,25.89,25.96,25.82,25.94,124700.0,21.5526,21.6108,21.4943,21.5942,124700.0
2010-04-21 14:10:00,25.93,26.01,25.88,25.92,129800.0,21.5858,21.6524,21.5442,21.5775,129800.0
2010-04-21 14:20:00,25.92,26.0,25.84,25.87,192000.0,21.5775,21.6441,21.5109,21.5359,192000.0
2010-04-21 14:30:00,25.88,25.91,25.71,25.78,257800.0,21.5442,21.5692,21.4027,21.461,257800.0
2010-04-21 14:40:00,25.8,25.84,25.74,25.8,75300.0,21.4776,21.5109,21.4277,21.4776,75300.0
2010-04-21 14:50:00,25.8,25.8,25.75,25.76,150800.0,21.4776,21.4776,21.436,21.4443,150800.0
2010-04-21 15:00:00,25.76,25.87,25.64,25.86,302700.0,21.4443,21.5359,21.3444,21.5276,302700.0
2010-04-21 15:10:00,25.87,25.88,25.7,25.74,206100.0,21.5359,21.5442,21.3944,21.4277,206100.0
2010-04-21 15:20:00,25.74,25.74,25.65,25.65,219200.0,21.4277,21.4277,21.3528,21.3528,219200.0
2010-04-21 15:30:00,25.66,25.86,25.65,25.83,333100.0,21.3611,21.5276,21.3528,21.5026,333100.0
2010-04-21 15:40:00,25.83,25.92,25.8,25.92,404400.0,21.5026,21.5775,21.4776,21.5775,404400.0
2010-04-21 15:50:00,25.92,25.92,25.67,25.69,624200.0,21.5775,21.5775,21.3694,21.3861,624200.0
2010-04-22 09:30:00,25.8,26.18,25.69,26.1,271200.0,21.4776,21.794,21.3861,21.7274,271200.0
2010-04-22 09:40:00,26.1,26.24,25.71,25.82,202900.0,21.7274,21.8439,21.4027,21.4943,202900.0
2010-04-22 09:50:00,25.82,25.89,25.7,25.74,88900.0,21.4943,21.5526,21.3944,21.4277,88900.0
2010-04-22 10:00:00,25.74,25.78,25.58,25.77,131300.0,21.4277,21.461,21.2945,21.4527,131300.0
2010-04-22 10:10:00,25.76,25.77,25.68,25.68,95400.0,21.4443,21.4527,21.3777,21.3777,95400.0
2010-04-22 10:20:00,25.69,25.75,25.63,25.72,60300.0,21.3861,21.436,21.3361,21.411,60300.0
2010-04-22 10:30:00,25.72,25.84,25.63,25.8,105800.0,21.411,21.5109,21.3361,21.4776,105800.0
2010-04-22 10:40:00,25.82,25.96,25.82,25.95,79400.0,21.4943,21.6108,21.4943,21.6025,79400.0
2010-04-22 10:50:00,25.96,25.99,25.79,25.8,95400.0,21.6108,21.6358,21.4693,21.4776,95400.0
2010-04-22 11:00:00,25.8,25.87,25.79,25.84,51600.0,21.4776,21.5359,21.4693,21.5109,51600.0
2010-04-22 11:10:00,25.84,25.93,25.81,25.81,80400.0,21.5109,21.5858,21.486,21.486,80400.0
2010-04-22 11:20:00,25.82,25.86,25.82,25.83,47100.0,21.4943,21.5276,21.4943,21.5026,47100.0
2010-04-22 11:30:00,25.86,25.87,25.81,25.87,66600.0,21.5276,21.5359,21.486,21.5359,66600.0
2010-04-22 11:40:00,25.86,25.92,25.82,25.87,107700.0,21.5276,21.5775,21.4943,21.5359,107700.0
2010-04-22 11:50:00,25.86,26.11,25.84,26.1,101800.0,21.5276,21.7357,21.5109,21.7274,101800.0
2010-04-22 12:00:00,26.09,26.19,26.0,26.18,108600.0,21.719,21.8023,21.6441,21.794,108600.0
2010-04-22 12:10:00,26.17,26.21,26.13,26.13,66600.0,21.7856,21.8189,21.7523,21.7523,66600.0
2010-04-22 12:20:00,26.13,26.13,26.08,26.09,43200.0,21.7523,21.7523,21.7107,21.719,43200.0
2010-04-22 12:30:00,26.09,26.09,26.03,26.06,33500.0,21.719,21.719,21.6691,21.6941,33500.0
2010-04-22 12:40:00,26.04,26.05,26.0,26.01,44600.0,21.6774,21.6857,21.6441,21.6524,44600.0
2010-04-22 12:50:00,26.01,26.07,26.0,26.02,41300.0,21.6524,21.7024,21.6441,21.6608,41300.0
2010-04-22 13:00:00,26.02,26.18,26.01,26.16,43100.0,21.6608,21.794,21.6524,21.7773,43100.0
2010-04-22 13:10:00,26.16,26.2,26.13,26.14,38500.0,21.7773,21.8106,21.7523,21.7607,38500.0
2010-04-22 13:20:00,26.15,26.17,26.12,26.14,148000.0,21.769,21.7856,21.744,21.7607,148000.0
2010-04-22 13:30:00,26.14,26.15,26.1,26.1,41500.0,21.7607,21.769,21.7274,21.7274,41500.0
2010-04-22 13:40:00,26.1,26.14,26.06,26.14,31300.0,21.7274,21.7607,21.6941,21.7607,31300.0
2010-04-22 13:50:00,26.13,26.14,26.04,26.04,70800.0,21.7523,21.7607,21.6774,21.6774,70800.0
2010-04-22 14:00:00,26.05,26.05,25.95,25.96,101500.0,21.6857,21.6857,21.6025,21.6108,101500.0
2010-04-22 14:10:00,25.96,26.05,25.92,26.04,59100.0,21.6108,21.6857,21.5775,21.6774,59100.0
2010-04-22 14:20:00,26.04,26.04,25.94,26.0,60200.0,21.6774,21.6774,21.5942,21.6441,60200.0
2010-04-22 14:30:00,25.99,26.07,25.99,26.07,61000.0,21.6358,21.7024,21.6358,21.7024,61000.0
2010-04-22 14:40:00,26.06,26.07,25.99,26.0,28100.0,21.6941,21.7024,21.6358,21.6441,28100.0
2010-04-22 14:50:00,26.0,26.01,25.94,25.96,64000.0,21.6441,21.6524,21.5942,21.6108,64000.0
2010-04-22 15:00:00,25.95,26.05,25.95,25.99,62600.0,21.6025,21.6857,21.6025,21.6358,62600.0
2010-04-22 15:10:00,25.98,26.08,25.98,26.04,68200.0,21.6275,21.7107,21.6275,21.6774,68200.0
2010-04-22 15:20:00,26.04,26.17,26.03,26.17,73200.0,21.6774,21.7856,21.6691,21.7856,73200.0
2010-04-22 15:30:00,26.16,26.2,26.08,26.1,74100.0,21.7773,21.8106,21.7107,21.7274,74100.0
2010-04-22 15:40:00,26.1,26.15,26.06,26.07,171300.0,21.7274,21.769,21.6941,21.7024,171300.0
2010-04-22 15:50:00,26.07,26.13,26.05,26.08,262600.0,21.7024,21.7523,21.6857,21.7107,262600.0
2010-04-23 09:30:00,26.0,26.01,25.63,25.71,196300.0,21.6441,21.6524,21.3361,21.4027,196300.0
2010-04-23 09:40:00,25.71,25.76,25.3,25.38,319600.0,21.4027,21.4443,21.0614,21.128,319600.0
2010-04-23 09:50:00,25.38,25.77,25.38,25.74,168500.0,21.128,21.4527,21.128,21.4277,168500.0
2010-04-23 10:00:00,25.74,26.07,25.73,26.02,155500.0,21.4277,21.7024,21.4194,21.6608,155500.0
2010-04-23 10:10:00,26.03,26.1,25.96,26.02,88200.0,21.6691,21.7274,21.6108,21.6608,88200.0
2010-04-23 10:20:00,26.02,26.1,26.0,26.0,55000.0,21.6608,21.7274,21.6441,21.6441,55000.0
2010-04-23 10:30:00,26.0,26.02,25.91,25.95,105400.0,21.6441,21.6608,21.5692,21.6025,105400.0
2010-04-23 10:40:00,25.96,26.04,25.95,25.99,46400.0,21.6108,21.6774,21.6025,21.6358,46400.0
2010-04-23 10:50:00,25.99,26.04,25.98,26.01,75700.0,21.6358,21.6774,21.6275,21.6524,75700.0
2010-04-23 11:00:00,26.01,26.07,25.99,26.06,92700.0,21.6524,21.7024,21.6358,21.6941,92700.0
2010-04-23 11:10:00,26.06,26.15,26.02,26.14,104100.0,21.6941,21.769,21.6608,21.7607,104100.0
2010-04-23 11:20:00,26.14,26.19,26.07,26.09,57200.0,21.7607,21.8023,21.7024,21.719,57200.0
2010-04-23 11:30:00,26.09,26.09,25.98,26.0,51800.0,21.719,21.719,21.6275,21.6441,51800.0
2010-04-23 11:40:00,26.0,26.0,25.94,25.96,37600.0,21.6441,21.6441,21.5942,21.6108,37600.0
2010-04-23 11:50:00,25.95,25.98,25.91,25.97,36900.0,21.6025,21.6275,21.5692,21.6191,36900.0
2010-04-23 12:00:00,25.97,26.01,25.95,25.96,32900.0,21.6191,21.6524,21.6025,21.6108,32900.0
2010-04-23 12:10:00,25.96,26.0,25.94,25.96,36900.0,21.6108,21.6441,21.5942,21.6108,36900.0
2010-04-23 12:20:00,25.95,25.98,25.91,25.97,31700.0,21.6025,21.6275,21.5692,21.6191,31700.0
2010-04-23 12:30:00,25.97,25.98,25.93,25.97,27300.0,21.6191,21.6275,21.5858,21.6191,27300.0
2010-04-23 12:40:00,25.97,26.02,25.96,26.02,47900.0,21.6191,21.6608,21.6108,21.6608,47900.0
2010-04-23 12:50:00,26.01,26.08,26.0,26.08,31000.0,21.6524,21.7107,21.6441,21.7107,31000.0
2010-04-23 13:00:00,26.07,26.08,26.02,26.03,29500.0,21.7024,21.7107,21.6608,21.6691,29500.0
2010-04-23 13:10:00,26.02,26.03,26.0,26.0,23600.0,21.6608,21.6691,21.6441,21.6441,23600.0
2010-04-23 13:20:00,26.0,26.03,26.0,26.01,16300.0,21.6441,21.6691,21.6441,21.6524,16300.0
2010-04-23 13:30:00,26.01,26.02,26.0,26.02,21300.0,21.6524,21.6608,21.6441,21.6608,21300.0
2010-04-23 13:40:00,26.02,26.03,26.0,26.02,18200.0,21.6608,21.6691,21.6441,21.6608,18200.0
2010-04-23 13:50:00,26.02,26.04,26.0,26.01,35800.0,21.6608,21.6774,21.6441,21.6524,35800.0
2010-04-23 14:00:00,26.01,26.03,26.0,26.01,28800.0,21.6524,21.6691,21.6441,21.6524,28800.0
2010-04-23 14:10:00,26.01,26.04,26.0,26.03,27600.0,21.6524,21.6774,21.6441,21.6691,27600.0
2010-04-23 14:20:00,26.02,26.05,26.02,26.04,27300.0,21.6608,21.6857,21.6608,21.6774,27300.0
2010-04-23 14:30:00,26.03,26.04,25.99,26.0,59800.0,21.6691,21.6774,21.6358,21.6441,59800.0
2010-04-23 14:40:00,26.0,26.03,26.0,26.02,23400.0,21.6441,21.6691,21.6441,21.6608,23400.0
2010-04-23 14:50:00,26.03,26.07,26.02,26.04,55400.0,21.6691,21.7024,21.6608,21.6774,55400.0
2010-04-23 15:00:00,26.05,26.05,26.02,26.02,33600.0,21.6857,21.6857,21.6608,21.6608,33600.0
2010-04-23 15:10:00,26.02,26.1,26.02,26.09,83400.0,21.6608,21.7274,21.6608,21.719,83400.0
2010-04-23 15:20:00,26.08,26.12,26.08,26.12,68600.0,21.7107,21.744,21.7107,21.744,68600.0
2010-04-23 15:30:00,26.12,26.25,26.11,26.23,283400.0,21.744,21.8522,21.7357,21.8356,283400.0
2010-04-23 15:40:00,26.24,26.28,26.23,26.28,207300.0,21.8439,21.8772,21.8356,21.8772,207300.0
2010-04-23 15:50:00,26.27,26.28,26.24,26.26,234100.0,21.8689,21.8772,21.8439,21.8606,234100.0
2010-04-26 09:30:00,26.27,26.27,26.08,26.09,95500.0,21.8689,21.8689,21.7107,21.719,95500.0
2010-04-26 09:40:00,26.09,26.1,25.94,25.95,85600.0,21.719,21.7274,21.5942,21.6025,85600.0
2010-04-26 09:50:00,25.95,26.12,25.85,25.88,158500.0,21.6025,21.744,21.5193,21.5442,158500.0
2010-04-26 10:00:00,25.88,25.94,25.86,25.9,88400.0,21.5442,21.5942,21.5276,21.5609,88400.0
2010-04-26 10:10:00,25.9,25.95,25.89,25.95,100600.0,21.5609,21.6025,21.5526,21.6025,100600.0
2010-04-26 10:20:00,25.95,26.02,25.86,25.86,101500.0,21.6025,21.6608,21.5276,21.5276,101500.0
2010-04-26 10:30:00,25.87,25.98,25.86,25.91,137700.0,21.5359,21.6275,21.5276,21.5692,137700.0
2010-04-26 10:40:00,25.91,26.01,25.9,26.0,93000.0,21.5692,21.6524,21.5609,21.6441,93000.0
2010-04-26 10:50:00,26.0,26.13,26.0,26.12,62400.0,21.6441,21.7523,21.6441,21.744,62400.0
2010-04-26 11:00:00,26.11,26.15,26.06,26.13,71900.0,21.7357,21.769,21.6941,21.7523,71900.0
2010-04-26 11:10:00,26.12,26.22,26.1,26.21,53200.0,21.744,21.8273,21.7274,21.8189,53200.0
2010-04-26 11:20:00,26.21,26.27,26.19,26.24,78900.0,21.8189,21.8689,21.8023,21.8439,78900.0
2010-04-26 11:30:00,26.23,26.27,26.22,26.27,107800.0,21.8356,21.8689,21.8273,21.8689,107800.0
2010-04-26 11:40:00,26.27,26.27,26.21,26.22,43300.0,21.8689,21.8689,21.8189,21.8273,43300.0
2010-04-26 11:50:00,26.22,26.22,26.06,26.06,171000.0,21.8273,21.8273,21.6941,21.6941,171000.0
2010-04-26 12:00:00,26.06,26.16,26.04,26.14,63600.0,21.6941,21.7773,21.6774,21.7607,63600.0
2010-04-26 12:10:00,26.14,26.22,26.14,26.22,33600.0,21.7607,21.8273,21.7607,21.8273,33600.0
2010-04-26 12:20:00,26.21,26.23,26.17,26.18,40000.0,21.8189,21.8356,21.7856,21.794,40000.0
2010-04-26 12:30:00,26.19,26.23,26.15,26.23,53900.0,21.8023,21.8356,21.769,21.8356,53900.0
2010-04-26 12:40:00,26.24,26.26,26.23,26.23,23100.0,21.8439,21.8606,21.8356,21.8356,23100.0
2010-04-26 12:50:00,26.22,26.31,26.19,26.3,72600.0,21.8273,21.9022,21.8023,21.8939,72600.0
2010-04-26 13:00:00,26.3,26.33,26.24,26.25,58200.0,21.8939,21.9188,21.8439,21.8522,58200.0
2010-04-26 13:10:00,26.25,26.27,26.23,26.23,46100.0,21.8522,21.8689,21.8356,21.8356,46100.0
2010-04-26 13:20:00,26.23,26.26,26.23,26.25,24000.0,21.8356,21.8606,21.8356,21.8522,24000.0
2010-04-26 13:30:00,26.26,26.26,26.17,26.21,48900.0,21.8606,21.8606,21.7856,21.8189,48900.0
2010-04-26 13:40:00,26.21,26.25,26.19,26.24,45900.0,21.8189,21.8522,21.8023,21.8439,45900.0
2010-04-26 13:50:00,26.24,26.26,26.24,26.25,21700.0,21.8439,21.8606,21.8439,21.8522,21700.0
2010-04-26 14:00:00,26.26,26.26,26.24,26.25,30900.0,21.8606,21.8606,21.8439,21.8522,30900.0
2010-04-26 14:10:00,26.25,26.29,26.25,26.29,40900.0,21.8522,21.8855,21.8522,21.8855,40900.0
2010-04-26 14:20:00,26.3,26.3,26.25,26.25,32700.0,21.8939,21.8939,21.8522,21.8522,32700.0
2010-04-26 14:30:00,26.25,26.26,26.24,26.25,74800.0,21.8522,21.8606,21.8439,21.8522,74800.0
2010-04-26 14:40:00,26.25,26.3,26.25,26.28,94600.0,21.8522,21.8939,21.8522,21.8772,94600.0
2010-04-26 14:50:00,26.29,26.3,26.19,26.19,102700.0,21.8855,21.8939,21.8023,21.8023,102700.0
2010-04-26 15:00:00,26.19,26.28,26.16,26.17,160200.0,21.8023,21.8772,21.7773,21.7856,160200.0
2010-04-26 15:10:00,26.17,26.19,26.16,26.16,130700.0,21.7856,21.8023,21.7773,21.7773,130700.0
2010-04-26 15:20:00,26.16,26.17,26.1,26.16,138500.0,21.7773,21.7856,21.7274,21.7773,138500.0
2010-04-26 15:30:00,26.16,26.17,26.15,26.15,220600.0,21.7773,21.7856,21.769,21.769,220600.0
2010-04-26 15:40:00,26.15,26.15,26.03,26.05,424700.0,21.769,21.769,21.6691,21.6857,424700.0
2010-04-26 15:50:00,26.05,26.15,26.03,26.07,799600.0,21.6857,21.769,21.6691,21.7024,799600.0
2010-04-27 09:30:00,25.9,25.99,25.5,25.5,312500.0,21.5609,21.6358,21.2279,21.2279,312500.0
2010-04-27 09:40:00,25.5,25.63,25.44,25.53,267300.0,21.2279,21.3361,21.1779,21.2529,267300.0
2010-04-27 09:50:00,25.53,25.59,25.46,25.56,143800.0,21.2529,21.3028,21.1946,21.2778,143800.0
2010-04-27 10:00:00,25.57,25.58,25.26,25.28,287900.0,21.2862,21.2945,21.0281,21.0447,287900.0
2010-04-27 10:10:00,25.28,25.43,25.28,25.33,189700.0,21.0447,21.1696,21.0447,21.0864,189700.0
2010-04-27 10:20:00,25.33,25.39,25.27,25.28,169000.0,21.0864,21.1363,21.0364,21.0447,169000.0
2010-04-27 10:30:00,25.28,25.46,25.28,25.33,120600.0,21.0447,21.1946,21.0447,21.0864,120600.0
2010-04-27 10:40:00,25.34,25.38,25.28,25.3,113900.0,21.0947,21.128,21.0447,21.0614,113900.0
2010-04-27 10:50:00,25.3,25.39,25.18,25.38,165200.0,21.0614,21.1363,20.9615,21.128,165200.0
2010-04-27 11:00:00,25.39,25.44,25.35,25.35,169700.0,21.1363,21.1779,21.103,21.103,169700.0
2010-04-27 11:10:00,25.35,25.35,25.12,25.13,171000.0,21.103,21.103,20.9116,20.9199,171000.0
2010-04-27 11:20:00,25.13,25.18,24.87,24.9,302100.0,20.9199,20.9615,20.7034,20.7284,302100.0
2010-04-27 11:30:00,24.9,24.99,24.79,24.93,193700.0,20.7284,20.8033,20.6368,20.7534,193700.0
2010-04-27 11:40:00,24.93,25.03,24.91,24.99,191300.0,20.7534,20.8366,20.7367,20.8033,191300.0
2010-04-27 11:50:00,24.99,25.01,24.96,25.0,144900.0,20.8033,20.82,20.7784,20.8117,144900.0
2010-04-27 12:00:00,25.01,25.02,24.91,24.95,99100.0,20.82,20.8283,20.7367,20.77,99100.0
2010-04-27 12:10:00,24.95,25.02,24.92,25.0,208300.0,20.77,20.8283,20.7451,20.8117,208300.0
2010-04-27 12:20:00,25.0,25.12,24.99,25.11,199700.0,20.8117,20.9116,20.8033,20.9032,199700.0
2010-04-27 12:30:00,25.1,25.11,25.05,25.07,196600.0,20.8949,20.9032,20.8533,20.8699,196600.0
2010-04-27 12:40:00,25.06,25.08,25.06,25.06,30800.0,20.8616,20.8783,20.8616,20.8616,30800.0
2010-04-27 12:50:00,25.06,25.07,25.05,25.05,35400.0,20.8616,20.8699,20.8533,20.8533,35400.0
2010-04-27 13:00:00,25.04,25.08,24.99,25.05,55700.0,20.845,20.8783,20.8033,20.8533,55700.0
2010-04-27 13:10:00,25.05,25.08,25.02,25.08,44100.0,20.8533,20.8783,20.8283,20.8783,44100.0
2010-04-27 13:20:00,25.08,25.15,25.05,25.14,126000.0,20.8783,20.9365,20.8533,20.9282,126000.0
2010-04-27 13:30:00,25.14,25.16,25.08,25.11,171300.0,20.9282,20.9449,20.8783,20.9032,171300.0
2010-04-27 13:40:00,25.1,25.11,25.08,25.08,34100.0,20.8949,20.9032,20.8783,20.8783,34100.0
2010-04-27 13:50:00,25.08,25.12,25.06,25.09,77400.0,20.8783,20.9116,20.8616,20.8866,77400.0
2010-04-27 14:00:00,25.09,25.1,25.01,25.04,68600.0,20.8866,20.8949,20.82,20.845,68600.0
2010-04-27 14:10:00,25.04,25.05,24.99,25.03,145300.0,20.845,20.8533,20.8033,20.8366,145300.0
2010-04-27 14:20:00,25.04,25.07,24.99,25.01,180900.0,20.845,20.8699,20.8033,20.82,180900.0
2010-04-27 14:30:00,25.0,25.04,25.0,25.0,167700.0,20.8117,20.845,20.8117,20.8117,167700.0
2010-04-27 14:40:00,25.0,25.04,24.99,25.0,156100.0,20.8117,20.845,20.8033,20.8117,156100.0
2010-04-27 14:50:00,25.0,25.06,24.94,25.05,136000.0,20.8117,20.8616,20.7617,20.8533,136000.0
2010-04-27 15:00:00,25.05,25.08,25.01,25.08,103900.0,20.8533,20.8783,20.82,20.8783,103900.0
2010-04-27 15:10:00,25.08,25.09,25.01,25.08,62300.0,20.8783,20.8866,20.82,20.8783,62300.0
2010-04-27 15:20:00,25.08,25.08,25.0,25.03,144500.0,20.8783,20.8783,20.8117,20.8366,144500.0
2010-04-27 15:30:00,25.02,25.04,24.99,25.01,223800.0,20.8283,20.845,20.8033,20.82,223800.0
2010-04-27 15:40:00,25.0,25.03,24.9,24.9,344700.0,20.8117,20.8366,20.7284,20.7284,344700.0
2010-04-27 15:50:00,24.9,24.92,24.8,24.88,632500.0,20.7284,20.7451,20.6452,20.7118,632500.0
2010-04-28 09:30:00,25.06,25.3,25.0,25.26,118500.0,20.8616,21.0614,20.8117,21.0281,118500.0
2010-04-28 09:40:00,25.27,25.41,25.18,25.32,201700.0,21.0364,21.153,20.9615,21.078,201700.0
2010-04-28 09:50:00,25.32,25.35,25.27,25.32,92700.0,21.078,21.103,21.0364,21.078,92700.0
2010-04-28 10:00:00,25.31,25.34,25.25,25.3,123500.0,21.0697,21.0947,21.0198,21.0614,123500.0
2010-04-28 10:10:00,25.3,25.42,25.3,25.38,159800.0,21.0614,21.1613,21.0614,21.128,159800.0
2010-04-28 10:20:00,25.39,25.44,25.36,25.41,93200.0,21.1363,21.1779,21.1113,21.153,93200.0
2010-04-28 10:30:00,25.41,25.42,25.35,25.4,119100.0,21.153,21.1613,21.103,21.1446,119100.0
2010-04-28 10:40:00,25.4,25.45,25.38,25.39,108600.0,21.1446,21.1863,21.128,21.1363,108600.0
2010-04-28 10:50:00,25.38,25.44,25.37,25.42,60200.0,21.128,21.1779,21.1197,21.1613,60200.0
2010-04-28 11:00:00,25.43,25.56,25.42,25.54,175300.0,21.1696,21.2778,21.1613,21.2612,175300.0
2010-04-28 11:10:00,25.54,25.64,25.53,25.63,117800.0,21.2612,21.3444,21.2529,21.3361,117800.0
2010-04-28 11:20:00,25.62,25.67,25.55,25.58,156400.0,21.3278,21.3694,21.2695,21.2945,156400.0
2010-04-28 11:30:00,25.57,25.6,25.2,25.35,158900.0,21.2862,21.3111,20.9781,21.103,158900.0
2010-04-28 11:40:00,25.34,25.42,25.31,25.37,63900.0,21.0947,21.1613,21.0697,21.1197,63900.0
2010-04-28 11:50:00,25.37,25.4,25.34,25.38,24000.0,21.1197,21.1446,21.0947,21.128,24000.0
2010-04-28 12:00:00,25.38,25.39,25.31,25.37,69900.0,21.128,21.1363,21.0697,21.1197,69900.0
2010-04-28 12:10:00,25.38,25.46,25.36,25.46,29700.0,21.128,21.1946,21.1113,21.1946,29700.0
2010-04-28 12:20:00,25.45,25.52,25.44,25.49,41300.0,21.1863,21.2445,21.1779,21.2196,41300.0
2010-04-28 12:30:00,25.49,25.51,25.45,25.48,39200.0,21.2196,21.2362,21.1863,21.2112,39200.0
2010-04-28 12:40:00,25.48,25.48,25.4,25.43,20200.0,21.2112,21.2112,21.1446,21.1696,20200.0
2010-04-28 12:50:00,25.43,25.43,25.37,25.37,19900.0,21.1696,21.1696,21.1197,21.1197,19900.0
2010-04-28 13:00:00,25.37,25.41,25.37,25.41,25800.0,21.1197,21.153,21.1197,21.153,25800.0
2010-04-28 13:10:00,25.41,25.44,25.4,25.43,62500.0,21.153,21.1779,21.1446,21.1696,62500.0
2010-04-28 13:20:00,25.43,25.44,25.42,25.43,49300.0,21.1696,21.1779,21.1613,21.1696,49300.0
2010-04-28 13:30:00,25.43,25.47,25.42,25.46,40500.0,21.1696,21.2029,21.1613,21.1946,40500.0
2010-04-28 13:40:00,25.46,25.47,25.42,25.44,40400.0,21.1946,21.2029,21.1613,21.1779,40400.0
2010-04-28 13:50:00,25.44,25.48,25.42,25.43,87800.0,21.1779,21.2112,21.1613,21.1696,87800.0
2010-04-28 14:00:00,25.44,25.47,25.43,25.43,27500.0,21.1779,21.2029,21.1696,21.1696,27500.0
2010-04-28 14:10:00,25.43,25.52,25.42,25.51,82300.0,21.1696,21.2445,21.1613,21.2362,82300.0
2010-04-28 14:20:00,25.5,25.6,25.47,25.56,100000.0,21.2279,21.3111,21.2029,21.2778,100000.0
2010-04-28 14:30:00,25.56,25.57,25.45,25.49,104800.0,21.2778,21.2862,21.1863,21.2196,104800.0
2010-04-28 14:40:00,25.49,25.52,25.43,25.49,129900.0,21.2196,21.2445,21.1696,21.2196,129900.0
2010-04-28 14:50:00,25.48,25.57,25.48,25.56,75100.0,21.2112,21.2862,21.2112,21.2778,75100.0
2010-04-28 15:00:00,25.56,25.59,25.51,25.53,105800.0,21.2778,21.3028,21.2362,21.2529,105800.0
2010-04-28 15:10:00,25.53,25.59,25.52,25.58,123900.0,21.2529,21.3028,21.2445,21.2945,123900.0
2010-04-28 15:20:00,25.58,25.63,25.58,25.62,123500.0,21.2945,21.3361,21.2945,21.3278,123500.0
2010-04-28 15:30:00,25.61,25.71,25.57,25.57,339500.0,21.3195,21.4027,21.2862,21.2862,339500.0
2010-04-28 15:40:00,25.57,25.61,25.5,25.51,327500.0,21.2862,21.3195,21.2279,21.2362,327500.0
2010-04-28 15:50:00,25.5,25.62,25.5,25.62,268600.0,21.2279,21.3278,21.2279,21.3278,268600.0
2010-04-29 09:30:00,25.75,25.75,25.44,25.6,118900.0,21.436,21.436,21.1779,21.3111,118900.0
2010-04-29 09:40:00,25.6,25.61,25.41,25.44,69900.0,21.3111,21.3195,21.153,21.1779,69900.0
2010-04-29 09:50:00,25.44,25.45,25.21,25.28,74300.0,21.1779,21.1863,20.9865,21.0447,74300.0
2010-04-29 10:00:00,25.28,25.5,25.19,25.19,230900.0,21.0447,21.2279,20.9698,20.9698,230900.0
2010-04-29 10:10:00,25.2,25.24,24.98,25.1,327100.0,20.9781,21.0114,20.795,20.8949,327100.0
2010-04-29 10:20:00,25.09,25.22,25.08,25.13,162300.0,20.8866,20.9948,20.8783,20.9199,162300.0
2010-04-29 10:30:00,25.13,25.15,25.05,25.15,93200.0,20.9199,20.9365,20.8533,20.9365,93200.0
2010-04-29 10:40:00,25.15,25.15,25.08,25.14,124100.0,20.9365,20.9365,20.8783,20.9282,124100.0
2010-04-29 10:50:00,25.14,25.22,25.14,25.22,88100.0,20.9282,20.9948,20.9282,20.9948,88100.0
2010-04-29 11:00:00,25.21,25.23,25.12,25.13,97000.0,20.9865,21.0031,20.9116,20.9199,97000.0
2010-04-29 11:10:00,25.13,25.16,25.06,25.06,92300.0,20.9199,20.9449,20.8616,20.8616,92300.0
2010-04-29 11:20:00,25.06,25.15,25.06,25.15,61300.0,20.8616,20.9365,20.8616,20.9365,61300.0
2010-04-29 11:30:00,25.15,25.34,25.14,25.34,128100.0,20.9365,21.0947,20.9282,21.0947,128100.0
2010-04-29 11:40:00,25.33,25.37,25.29,25.29,107400.0,21.0864,21.1197,21.0531,21.0531,107400.0
2010-04-29 11:50:00,25.3,25.31,25.21,25.22,137100.0,21.0614,21.0697,20.9865,20.9948,137100.0
2010-04-29 12:00:00,25.22,25.32,25.21,25.31,36500.0,20.9948,21.078,20.9865,21.0697,36500.0
2010-04-29 12:10:00,25.32,25.37,25.31,25.37,43300.0,21.078,21.1197,21.0697,21.1197,43300.0
2010-04-29 12:20:00,25.36,25.38,25.34,25.35,110300.0,21.1113,21.128,21.0947,21.103,110300.0
2010-04-29 12:30:00,25.35,25.35,25.29,25.29,90500.0,21.103,21.103,21.0531,21.0531,90500.0
2010-04-29 12:40:00,25.29,25.37,25.29,25.35,63200.0,21.0531,21.1197,21.0531,21.103,63200.0
2010-04-29 12:50:00,25.34,25.35,25.28,25.29,53700.0,21.0947,21.103,21.0447,21.0531,53700.0
2010-04-29 13:00:00,25.3,25.31,25.26,25.29,77200.0,21.0614,21.0697,21.0281,21.0531,77200.0
2010-04-29 13:10:00,25.28,25.29,25.26,25.28,48600.0,21.0447,21.0531,21.0281,21.0447,48600.0
2010-04-29 13:20:00,25.28,25.33,25.27,25.3,44500.0,21.0447,21.0864,21.0364,21.0614,44500.0
2010-04-29 13:30:00,25.3,25.31,25.3,25.3,28300.0,21.0614,21.0697,21.0614,21.0614,28300.0
2010-04-29 13:40:00,25.3,25.31,25.3,25.3,24700.0,21.0614,21.0697,21.0614,21.0614,24700.0
2010-04-29 13:50:00,25.3,25.32,25.26,25.28,89500.0,21.0614,21.078,21.0281,21.0447,89500.0
2010-04-29 14:00:00,25.29,25.3,25.28,25.28,39700.0,21.0531,21.0614,21.0447,21.0447,39700.0
2010-04-29 14:10:00,25.29,25.29,25.24,25.25,69500.0,21.0531,21.0531,21.0114,21.0198,69500.0
2010-04-29 14:20:00,25.27,25.28,25.23,25.24,53000.0,21.0364,21.0447,21.0031,21.0114,53000.0
2010-04-29 14:30:00,25.24,25.27,25.22,25.24,113400.0,21.0114,21.0364,20.9948,21.0114,113400.0
2010-04-29 14:40:00,25.23,25.25,25.22,25.24,46800.0,21.0031,21.0198,20.9948,21.0114,46800.0
2010-04-29 14:50:00,25.24,25.25,25.15,25.19,106200.0,21.0114,21.0198,20.9365,20.9698,106200.0
2010-04-29 15:00:00,25.19,25.24,25.17,25.24,82300.0,20.9698,21.0114,20.9532,21.0114,82300.0
2010-04-29 15:10:00,25.23,25.26,25.16,25.16,132400.0,21.0031,21.0281,20.9449,20.9449,132400.0
2010-04-29 15:20:00,25.16,25.17,25.11,25.16,87900.0,20.9449,20.9532,20.9032,20.9449,87900.0
2010-04-29 15:30:00,25.17,25.18,25.16,25.16,98400.0,20.9532,20.9615,20.9449,20.9449,98400.0
2010-04-29 15:40:00,25.17,25.21,25.16,25.2,238600.0,20.9532,20.9865,20.9449,20.9781,238600.0
2010-04-29 15:50:00,25.19,25.23,25.18,25.22,295200.0,20.9698,21.0031,20.9615,20.9948,295200.0
2010-04-30 09:30:00,25.25,25.25,25.0,25.12,100600.0,21.0198,21.0198,20.8117,20.9116,100600.0
2010-04-30 09:40:00,25.14,25.19,25.05,25.14,45400.0,20.9282,20.9698,20.8533,20.9282,45400.0
2010-04-30 09:50:00,25.13,25.16,25.0,25.08,58000.0,20.9199,20.9449,20.8117,20.8783,58000.0
2010-04-30 10:00:00,25.07,25.12,24.99,25.03,109000.0,20.8699,20.9116,20.8033,20.8366,109000.0
2010-04-30 10:10:00,25.03,25.04,24.88,24.9,107200.0,20.8366,20.845,20.7118,20.7284,107200.0
2010-04-30 10:20:00,24.88,24.94,24.85,24.92,153000.0,20.7118,20.7617,20.6868,20.7451,153000.0
2010-04-30 10:30:00,24.91,24.96,24.86,24.9,111400.0,20.7367,20.7784,20.6951,20.7284,111400.0
2010-04-30 10:40:00,24.91,25.09,24.9,25.07,94700.0,20.7367,20.8866,20.7284,20.8699,94700.0
2010-04-30 10:50:00,25.08,25.08,24.94,24.99,150100.0,20.8783,20.8783,20.7617,20.8033,150100.0
2010-04-30 11:00:00,25.0,25.02,24.95,25.0,98600.0,20.8117,20.8283,20.77,20.8117,98600.0
2010-04-30 11:10:00,25.0,25.05,24.98,25.0,102800.0,20.8117,20.8533,20.795,20.8117,102800.0
2010-04-30 11:20:00,25.0,25.04,24.97,25.01,91100.0,20.8117,20.845,20.7867,20.82,91100.0
2010-04-30 11:30:00,25.01,25.06,25.0,25.05,42500.0,20.82,20.8616,20.8117,20.8533,42500.0
2010-04-30 11:40:00,25.04,25.11,25.04,25.11,61200.0,20.845,20.9032,20.845,20.9032,61200.0
2010-04-30 11:50:00,25.11,25.15,25.08,25.14,76800.0,20.9032,20.9365,20.8783,20.9282,76800.0
2010-04-30 12:00:00,25.14,25.14,25.06,25.06,166600.0,20.9282,20.9282,20.8616,20.8616,166600.0
2010-04-30 12:10:00,25.06,25.16,25.0,25.03,124600.0,20.8616,20.9449,20.8117,20.8366,124600.0
2010-04-30 12:20:00,25.02,25.03,24.95,25.01,462000.0,20.8283,20.8366,20.77,20.82,462000.0
2010-04-30 12:30:00,25.01,25.04,25.0,25.02,72500.0,20.82,20.845,20.8117,20.8283,72500.0
2010-04-30 12:40:00,25.01,25.06,24.99,25.01,60500.0,20.82,20.8616,20.8033,20.82,60500.0
2010-04-30 12:50:00,25.02,25.02,24.87,24.91,48800.0,20.8283,20.8283,20.7034,20.7367,48800.0
2010-04-30 13:00:00,24.92,24.98,24.92,24.95,44700.0,20.7451,20.795,20.7451,20.77,44700.0
2010-04-30 13:10:00,24.95,25.01,24.95,24.98,38100.0,20.77,20.82,20.77,20.795,38100.0
2010-04-30 13:20:00,24.97,25.01,24.95,25.0,31100.0,20.7867,20.82,20.77,20.8117,31100.0
2010-04-30 13:30:00,25.0,25.0,24.94,24.96,148800.0,20.8117,20.8117,20.7617,20.7784,148800.0
2010-04-30 13:40:00,24.95,24.97,24.9,24.96,193200.0,20.77,20.7867,20.7284,20.7784,193200.0
2010-04-30 13:50:00,24.97,24.98,24.91,24.92,325600.0,20.7867,20.795,20.7367,20.7451,325600.0
2010-04-30 14:00:00,24.92,25.01,24.91,25.0,113100.0,20.7451,20.82,20.7367,20.8117,113100.0
2010-04-30 14:10:00,25.01,25.04,24.97,24.98,77500.0,20.82,20.845,20.7867,20.795,77500.0
2010-04-30 14:20:00,24.98,25.01,24.97,24.99,35100.0,20.795,20.82,20.7867,20.8033,35100.0
2010-04-30 14:30:00,24.99,25.0,24.88,24.88,54200.0,20.8033,20.8117,20.7118,20.7118,54200.0
2010-04-30 14:40:00,24.87,24.91,24.82,24.86,95600.0,20.7034,20.7367,20.6618,20.6951,95600.0
2010-04-30 14:50:00,24.85,24.89,24.82,24.85,195000.0,20.6868,20.7201,20.6618,20.6868,195000.0
2010-04-30 15:00:00,24.85,24.92,24.82,24.86,81900.0,20.6868,20.7451,20.6618,20.6951,81900.0
2010-04-30 15:10:00,24.87,24.94,24.85,24.91,47300.0,20.7034,20.7617,20.6868,20.7367,47300.0
2010-04-30 15:20:00,24.9,24.91,24.81,24.81,318200.0,20.7284,20.7367,20.6535,20.6535,318200.0
2010-04-30 15:30:00,24.8,24.86,24.78,24.78,104500.0,20.6452,20.6951,20.6285,20.6285,104500.0
2010-04-30 15:40:00,24.78,24.78,24.69,24.76,203600.0,20.6285,20.6285,20.5536,20.6119,203600.0
2010-04-30 15:50:00,24.75,24.82,24.72,24.74,424000.0,20.6035,20.6618,20.5786,20.5952,424000.0
2010-05-03 09:30:00,24.95,25.16,24.83,24.91,117600.0,20.77,20.9449,20.6701,20.7367,117600.0
2010-05-03 09:40:00,24.91,25.0,24.9,24.95,66800.0,20.7367,20.8117,20.7284,20.77,66800.0
2010-05-03 09:50:00,24.95,25.05,24.94,24.96,77700.0,20.77,20.8533,20.7617,20.7784,77700.0
2010-05-03 10:00:00,24.97,25.1,24.94,25.09,80300.0,20.7867,20.8949,20.7617,20.8866,80300.0
2010-05-03 10:10:00,25.08,25.15,25.08,25.12,49800.0,20.8783,20.9365,20.8783,20.9116,49800.0
2010-05-03 10:20:00,25.11,25.15,25.07,25.07,40500.0,20.9032,20.9365,20.8699,20.8699,40500.0
2010-05-03 10:30:00,25.07,25.1,25.05,25.1,39200.0,20.8699,20.8949,20.8533,20.8949,39200.0
2010-05-03 10:40:00,25.1,25.12,25.0,25.02,40700.0,20.8949,20.9116,20.8117,20.8283,40700.0
2010-05-03 10:50:00,25.02,25.04,24.87,24.88,72600.0,20.8283,20.845,20.7034,20.7118,72600.0
2010-05-03 11:00:00,24.88,24.92,24.87,24.9,34500.0,20.7118,20.7451,20.7034,20.7284,34500.0
2010-05-03 11:10:00,24.9,24.95,24.9,24.9,29900.0,20.7284,20.77,20.7284,20.7284,29900.0
2010-05-03 11:20:00,24.9,24.91,24.87,24.91,33500.0,20.7284,20.7367,20.7034,20.7367,33500.0
2010-05-03 11:30:00,24.91,24.93,24.86,24.89,50600.0,20.7367,20.7534,20.6951,20.7201,50600.0
2010-05-03 11:40:00,24.89,24.96,24.86,24.96,31500.0,20.7201,20.7784,20.6951,20.7784,31500.0
2010-05-03 11:50:00,24.95,25.04,24.95,25.02,25600.0,20.77,20.845,20.77,20.8283,25600.0
2010-05-03 12:00:00,25.02,25.02,24.94,24.95,32500.0,20.8283,20.8283,20.7617,20.77,32500.0
2010-05-03 12:10:00,24.96,25.0,24.95,24.99,27900.0,20.7784,20.8117,20.77,20.8033,27900.0
2010-05-03 12:20:00,24.99,25.12,24.98,25.12,59400.0,20.8033,20.9116,20.795,20.9116,59400.0
2010-05-03 12:30:00,25.12,25.15,25.12,25.15,39800.0,20.9116,20.9365,20.9116,20.9365,39800.0
2010-05-03 12:40:00,25.15,25.16,25.13,25.15,49200.0,20.9365,20.9449,20.9199,20.9365,49200.0
2010-05-03 12:50:00,25.15,25.16,25.14,25.16,59800.0,20.9365,20.9449,20.9282,20.9449,59800.0
2010-05-03 13:00:00,25.15,25.16,25.11,25.12,33500.0,20.9365,20.9449,20.9032,20.9116,33500.0
2010-05-03 13:10:00,25.13,25.19,25.11,25.18,65400.0,20.9199,20.9698,20.9032,20.9615,65400.0
2010-05-03 13:20:00,25.18,25.23,25.15,25.19,37500.0,20.9615,21.0031,20.9365,20.9698,37500.0
2010-05-03 13:30:00,25.19,25.28,25.18,25.27,60100.0,20.9698,21.0447,20.9615,21.0364,60100.0
2010-05-03 13:40:00,25.26,25.28,25.2,25.21,27800.0,21.0281,21.0447,20.9781,20.9865,27800.0
2010-05-03 13:50:00,25.2,25.22,25.19,25.21,21400.0,20.9781,20.9948,20.9698,20.9865,21400.0
2010-05-03 14:00:00,25.2,25.2,25.15,25.15,19500.0,20.9781,20.9781,20.9365,20.9365,19500.0
2010-05-03 14:10:00,25.15,25.16,25.14,25.16,25300.0,20.9365,20.9449,20.9282,20.9449,25300.0
2010-05-03 14:20:00,25.16,25.18,25.16,25.17,31900.0,20.9449,20.9615,20.9449,20.9532,31900.0
2010-05-03 14:30:00,25.17,25.22,25.15,25.19,55400.0,20.9532,20.9948,20.9365,20.9698,55400.0
2010-05-03 14:40:00,25.19,25.22,25.18,25.21,80100.0,20.9698,20.9948,20.9615,20.9865,80100.0
2010-05-03 14:50:00,25.2,25.23,25.19,25.19,51900.0,20.9781,21.0031,20.9698,20.9698,51900.0
2010-05-03 15:00:00,25.19,25.24,25.19,25.2,37000.0,20.9698,21.0114,20.9698,20.9781,37000.0
2010-05-03 15:10:00,25.21,25.25,25.19,25.23,82600.0,20.9865,21.0198,20.9698,21.0031,82600.0
2010-05-03 15:20:00,25.22,25.23,25.18,25.21,108700.0,20.9948,21.0031,20.9615,20.9865,108700.0
2010-05-03 15:30:00,25.2,25.23,25.17,25.22,111000.0,20.9781,21.0031,20.9532,20.9948,111000.0
2010-05-03 15:40:00,25.23,25.24,25.2,25.23,119200.0,21.0031,21.0114,20.9781,21.0031,119200.0
2010-05-03 15:50:00,25.23,25.26,25.2,25.25,216800.0,21.0031,21.0281,20.9781,21.0198,216800.0
2010-05-04 09:30:00,24.94,24.94,24.6,24.7,109300.0,20.7617,20.7617,20.4787,20.5619,109300.0
2010-05-04 09:40:00,24.71,24.71,24.51,24.54,334100.0,20.5702,20.5702,20.4037,20.4287,334100.0
2010-05-04 09:50:00,24.54,24.74,24.5,24.68,106300.0,20.4287,20.5952,20.3954,20.5453,106300.0
2010-05-04 10:00:00,24.68,24.72,24.54,24.64,71200.0,20.5453,20.5786,20.4287,20.512,71200.0
2010-05-04 10:10:00,24.64,24.71,24.61,24.67,64400.0,20.512,20.5702,20.487,20.5369,64400.0
2010-05-04 10:20:00,24.67,24.7,24.6,24.61,87400.0,20.5369,20.5619,20.4787,20.487,87400.0
2010-05-04 10:30:00,24.62,24.67,24.52,24.56,127700.0,20.4953,20.5369,20.4121,20.4454,127700.0
2010-05-04 10:40:00,24.56,24.57,24.44,24.44,72600.0,20.4454,20.4537,20.3455,20.3455,72600.0
2010-05-04 10:50:00,24.43,24.53,24.41,24.43,94700.0,20.3371,20.4204,20.3205,20.3371,94700.0
2010-05-04 11:00:00,24.43,24.46,24.37,24.38,138100.0,20.3371,20.3621,20.2872,20.2955,138100.0
2010-05-04 11:10:00,24.38,24.4,24.33,24.35,70000.0,20.2955,20.3122,20.2539,20.2706,70000.0
2010-05-04 11:20:00,24.36,24.43,24.34,24.35,121400.0,20.2789,20.3371,20.2622,20.2706,121400.0
2010-05-04 11:30:00,24.37,24.38,24.33,24.34,98500.0,20.2872,20.2955,20.2539,20.2622,98500.0
2010-05-04 11:40:00,24.34,24.37,24.29,24.31,103900.0,20.2622,20.2872,20.2206,20.2373,103900.0
2010-05-04 11:50:00,24.31,24.35,24.26,24.29,71000.0,20.2373,20.2706,20.1956,20.2206,71000.0
2010-05-04 12:00:00,24.29,24.31,24.23,24.25,77900.0,20.2206,20.2373,20.1707,20.1873,77900.0
2010-05-04 12:10:00,24.25,24.29,24.22,24.23,63500.0,20.1873,20.2206,20.1623,20.1707,63500.0
2010-05-04 12:20:00,24.22,24.23,24.11,24.16,133100.0,20.1623,20.1707,20.0708,20.1124,133100.0
2010-05-04 12:30:00,24.16,24.19,24.13,24.18,104200.0,20.1124,20.1374,20.0874,20.129,104200.0
2010-05-04 12:40:00,24.17,24.24,24.17,24.21,162200.0,20.1207,20.179,20.1207,20.154,162200.0
2010-05-04 12:50:00,24.21,24.3,24.17,24.26,185100.0,20.154,20.2289,20.1207,20.1956,185100.0
2010-05-04 13:00:00,24.28,24.34,24.28,24.3,39300.0,20.2123,20.2622,20.2123,20.2289,39300.0
2010-05-04 13:10:00,24.3,24.33,24.27,24.3,31000.0,20.2289,20.2539,20.204,20.2289,31000.0
2010-05-04 13:20:00,24.31,24.35,24.24,24.27,50500.0,20.2373,20.2706,20.179,20.204,50500.0
2010-05-04 13:30:00,24.27,24.35,24.27,24.29,45700.0,20.204,20.2706,20.204,20.2206,45700.0
2010-05-04 13:40:00,24.29,24.4,24.27,24.39,55500.0,20.2206,20.3122,20.204,20.3039,55500.0
2010-05-04 13:50:00,24.39,24.39,24.28,24.29,47100.0,20.3039,20.3039,20.2123,20.2206,47100.0
2010-05-04 14:00:00,24.29,24.31,24.22,24.27,44800.0,20.2206,20.2373,20.1623,20.204,44800.0
2010-05-04 14:10:00,24.27,24.31,24.26,24.29,50300.0,20.204,20.2373,20.1956,20.2206,50300.0
2010-05-04 14:20:00,24.29,24.36,24.28,24.3,63600.0,20.2206,20.2789,20.2123,20.2289,63600.0
2010-05-04 14:30:00,24.3,24.4,24.29,24.3,68400.0,20.2289,20.3122,20.2206,20.2289,68400.0
2010-05-04 14:40:00,24.3,24.39,24.3,24.3,69600.0,20.2289,20.3039,20.2289,20.2289,69600.0
2010-05-04 14:50:00,24.31,24.36,24.28,24.31,74700.0,20.2373,20.2789,20.2123,20.2373,74700.0
2010-05-04 15:00:00,24.3,24.42,24.28,24.37,154900.0,20.2289,20.3288,20.2123,20.2872,154900.0
2010-05-04 15:10:00,24.37,24.42,24.35,24.42,66800.0,20.2872,20.3288,20.2706,20.3288,66800.0
2010-05-04 15:20:00,24.42,24.43,24.38,24.42,83200.0,20.3288,20.3371,20.2955,20.3288,83200.0
2010-05-04 15:30:00,24.41,24.43,24.37,24.39,124400.0,20.3205,20.3371,20.2872,20.3039,124400.0
2010-05-04 15:40:00,24.39,24.43,24.32,24.42,368900.0,20.3039,20.3371,20.2456,20.3288,368900.0
2010-05-04 15:50:00,24.41,24.5,24.39,24.47,356300.0,20.3205,20.3954,20.3039,20.3704,356300.0
2010-05-05 09:30:00,24.1,24.29,24.05,24.14,103900.0,20.0624,20.2206,20.0208,20.0957,103900.0
2010-05-05 09:40:00,24.16,24.24,24.13,24.18,76500.0,20.1124,20.179,20.0874,20.129,76500.0
2010-05-05 09:50:00,24.19,24.23,24.12,24.22,110200.0,20.1374,20.1707,20.0791,20.1623,110200.0
2010-05-05 10:00:00,24.22,24.29,24.06,24.27,196600.0,20.1623,20.2206,20.0291,20.204,196600.0
2010-05-05 10:10:00,24.27,24.55,24.26,24.51,96000.0,20.204,20.437,20.1956,20.4037,96000.0
2010-05-05 10:20:00,24.5,24.62,24.5,24.59,82700.0,20.3954,20.4953,20.3954,20.4703,82700.0
2010-05-05 10:30:00,24.6,24.6,24.54,24.56,82200.0,20.4787,20.4787,20.4287,20.4454,82200.0
2010-05-05 10:40:00,24.56,24.86,24.56,24.82,200200.0,20.4454,20.6951,20.4454,20.6618,200200.0
2010-05-05 10:50:00,24.81,24.85,24.78,24.81,86500.0,20.6535,20.6868,20.6285,20.6535,86500.0
2010-05-05 11:00:00,24.81,24.81,24.6,24.64,67000.0,20.6535,20.6535,20.4787,20.512,67000.0
2010-05-05 11:10:00,24.64,24.72,24.62,24.71,39700.0,20.512,20.5786,20.4953,20.5702,39700.0
2010-05-05 11:20:00,24.72,24.83,24.72,24.78,72600.0,20.5786,20.6701,20.5786,20.6285,72600.0
2010-05-05 11:30:00,24.78,24.8,24.71,24.72,34000.0,20.6285,20.6452,20.5702,20.5786,34000.0
2010-05-05 11:40:00,24.71,24.82,24.69,24.82,33000.0,20.5702,20.6618,20.5536,20.6618,33000.0
2010-05-05 11:50:00,24.82,24.86,24.8,24.83,71500.0,20.6618,20.6951,20.6452,20.6701,71500.0
2010-05-05 12:00:00,24.83,24.96,24.82,24.86,116600.0,20.6701,20.7784,20.6618,20.6951,116600.0
2010-05-05 12:10:00,24.87,24.9,24.85,24.9,41600.0,20.7034,20.7284,20.6868,20.7284,41600.0
2010-05-05 12:20:00,24.91,24.91,24.81,24.81,40700.0,20.7367,20.7367,20.6535,20.6535,40700.0
2010-05-05 12:30:00,24.79,24.84,24.7,24.7,40200.0,20.6368,20.6785,20.5619,20.5619,40200.0
2010-05-05 12:40:00,24.7,24.74,24.63,24.74,47600.0,20.5619,20.5952,20.5036,20.5952,47600.0
2010-05-05 12:50:00,24.75,24.77,24.71,24.74,34000.0,20.6035,20.6202,20.5702,20.5952,34000.0
2010-05-05 13:00:00,24.74,24.74,24.66,24.72,48200.0,20.5952,20.5952,20.5286,20.5786,48200.0
2010-05-05 13:10:00,24.72,24.73,24.68,24.72,26000.0,20.5786,20.5869,20.5453,20.5786,26000.0
2010-05-05 13:20:00,24.71,24.76,24.7,24.7,42800.0,20.5702,20.6119,20.5619,20.5619,42800.0
2010-05-05 13:30:00,24.7,24.72,24.67,24.72,49800.0,20.5619,20.5786,20.5369,20.5786,49800.0
2010-05-05 13:40:00,24.72,24.77,24.7,24.77,43200.0,20.5786,20.6202,20.5619,20.6202,43200.0
2010-05-05 13:50:00,24.77,24.79,24.69,24.7,26100.0,20.6202,20.6368,20.5536,20.5619,26100.0
2010-05-05 14:00:00,24.69,24.72,24.64,24.71,28000.0,20.5536,20.5786,20.512,20.5702,28000.0
2010-05-05 14:10:00,24.7,24.72,24.62,24.67,53000.0,20.5619,20.5786,20.4953,20.5369,53000.0
2010-05-05 14:20:00,24.66,24.7,24.61,24.62,63500.0,20.5286,20.5619,20.487,20.4953,63500.0
2010-05-05 14:30:00,24.63,24.63,24.5,24.5,53300.0,20.5036,20.5036,20.3954,20.3954,53300.0
2010-05-05 14:40:00,24.49,24.53,24.45,24.46,59000.0,20.3871,20.4204,20.3538,20.3621,59000.0
2010-05-05 14:50:00,24.45,24.54,24.38,24.53,63900.0,20.3538,20.4287,20.2955,20.4204,63900.0
2010-05-05 15:00:00,24.53,24.57,24.46,24.5,92400.0,20.4204,20.4537,20.3621,20.3954,92400.0
2010-05-05 15:10:00,24.5,24.53,24.4,24.42,67100.0,20.3954,20.4204,20.3122,20.3288,67100.0
2010-05-05 15:20:00,24.42,24.54,24.42,24.5,119300.0,20.3288,20.4287,20.3288,20.3954,119300.0
2010-05-05 15:30:00,24.5,24.53,24.41,24.49,131200.0,20.3954,20.4204,20.3205,20.3871,131200.0
2010-05-05 15:40:00,24.49,24.58,24.48,24.57,209800.0,20.3871,20.462,20.3788,20.4537,209800.0
2010-05-05 15:50:00,24.58,24.62,24.55,24.57,263000.0,20.462,20.4953,20.437,20.4537,263000.0
2010-05-06 09:30:00,24.35,24.56,24.31,24.49,104200.0,20.2706,20.4454,20.2373,20.3871,104200.0
2010-05-06 09:40:00,24.49,24.62,24.48,24.61,97000.0,20.3871,20.4953,20.3788,20.487,97000.0
2010-05-06 09:50:00,24.61,24.75,24.6,24.71,103200.0,20.487,20.6035,20.4787,20.5702,103200.0
2010-05-06 10:00:00,24.72,24.73,24.59,24.63,140900.0,20.5786,20.5869,20.4703,20.5036,140900.0
2010-05-06 10:10:00,24.64,24.85,24.63,24.83,155400.0,20.512,20.6868,20.5036,20.6701,155400.0
2010-05-06 10:20:00,24.84,25.05,24.82,24.82,286700.0,20.6785,20.8533,20.6618,20.6618,286700.0
2010-05-06 10:30:00,24.82,24.86,24.75,24.78,250400.0,20.6618,20.6951,20.6035,20.6285,250400.0
2010-05-06 10:40:00,24.78,24.83,24.67,24.67,177100.0,20.6285,20.6701,20.5369,20.5369,177100.0
2010-05-06 10:50:00,24.68,24.74,24.68,24.7,243500.0,20.5453,20.5952,20.5453,20.5619,243500.0
2010-05-06 11:00:00,24.7,24.71,24.49,24.49,81800.0,20.5619,20.5702,20.3871,20.3871,81800.0
2010-05-06 11:10:00,24.48,24.48,24.33,24.46,116600.0,20.3788,20.3788,20.2539,20.3621,116600.0
2010-05-06 11:20:00,24.46,24.48,24.43,24.45,89500.0,20.3621,20.3788,20.3371,20.3538,89500.0
2010-05-06 11:30:00,24.45,24.45,24.32,24.4,40700.0,20.3538,20.3538,20.2456,20.3122,40700.0
2010-05-06 11:40:00,24.4,24.4,24.28,24.36,153600.0,20.3122,20.3122,20.2123,20.2789,153600.0
2010-05-06 11:50:00,24.35,24.45,24.26,24.34,265600.0,20.2706,20.3538,20.1956,20.2622,265600.0
2010-05-06 12:00:00,24.34,24.41,24.33,24.35,81300.0,20.2622,20.3205,20.2539,20.2706,81300.0
2010-05-06 12:10:00,24.36,24.46,24.35,24.38,76700.0,20.2789,20.3621,20.2706,20.2955,76700.0
2010-05-06 12:20:00,24.38,24.41,24.3,24.35,268500.0,20.2955,20.3205,20.2289,20.2706,268500.0
2010-05-06 12:30:00,24.36,24.38,24.27,24.3,53900.0,20.2789,20.2955,20.204,20.2289,53900.0
2010-05-06 12:40:00,24.31,24.31,24.13,24.16,72800.0,20.2373,20.2373,20.0874,20.1124,72800.0
2010-05-06 12:50:00,24.16,24.25,24.14,24.24,47700.0,20.1124,20.1873,20.0957,20.179,47700.0
2010-05-06 13:00:00,24.23,24.24,24.08,24.09,147200.0,20.1707,20.179,20.0458,20.0541,147200.0
2010-05-06 13:10:00,24.09,24.1,23.96,24.0,175800.0,20.0541,20.0624,19.9459,19.9792,175800.0
2010-05-06 13:20:00,24.0,24.08,23.96,24.08,62400.0,19.9792,20.0458,19.9459,20.0458,62400.0
2010-05-06 13:30:00,24.08,24.09,24.03,24.05,44000.0,20.0458,20.0541,20.0042,20.0208,44000.0
2010-05-06 13:40:00,24.05,24.12,24.0,24.06,118900.0,20.0208,20.0791,19.9792,20.0291,118900.0
2010-05-06 13:50:00,24.06,24.12,24.0,24.01,86500.0,20.0291,20.0791,19.9792,19.9875,86500.0
2010-05-06 14:00:00,24.02,24.04,23.85,23.86,77400.0,19.9958,20.0125,19.8543,19.8626,77400.0
2010-05-06 14:10:00,23.86,23.86,23.61,23.63,563600.0,19.8626,19.8626,19.6545,19.6712,563600.0
2010-05-06 14:20:00,23.63,23.63,23.43,23.51,417200.0,19.6712,19.6712,19.5047,19.5713,417200.0
2010-05-06 14:30:00,23.52,23.52,23.17,23.18,426700.0,19.5796,19.5796,19.2882,19.2966,426700.0
2010-05-06 14:40:00,23.17,23.18,22.25,22.67,491900.0,19.2882,19.2966,18.5224,18.872,491900.0
2010-05-06 14:50:00,22.68,23.52,22.58,23.3,219100.0,18.8803,19.5796,18.7971,19.3965,219100.0
2010-05-06 15:00:00,23.29,23.85,23.18,23.61,349200.0,19.3881,19.8543,19.2966,19.6545,349200.0
2010-05-06 15:10:00,23.59,23.83,23.51,23.63,410800.0,19.6379,19.8377,19.5713,19.6712,410800.0
2010-05-06 15:20:00,23.67,23.76,23.23,23.41,341300.0,19.7045,19.7794,19.3382,19.488,341300.0
2010-05-06 15:30:00,23.42,23.64,23.37,23.4,338000.0,19.4964,19.6795,19.4547,19.4797,338000.0
2010-05-06 15:40:00,23.4,23.75,23.35,23.71,424300.0,19.4797,19.7711,19.4381,19.7378,424300.0
2010-05-06 15:50:00,23.7,23.74,23.43,23.52,546400.0,19.7294,19.7627,19.5047,19.5796,546400.0
2010-05-07 09:30:00,23.46,23.82,23.46,23.72,145900.0,19.5297,19.8293,19.5297,19.7461,145900.0
2010-05-07 09:40:00,23.72,23.89,23.59,23.67,122300.0,19.7461,19.8876,19.6379,19.7045,122300.0
2010-05-07 09:50:00,23.69,23.78,23.51,23.52,103900.0,19.7211,19.796,19.5713,19.5796,103900.0
2010-05-07 10:00:00,23.5,23.58,23.32,23.46,308700.0,19.563,19.6296,19.4131,19.5297,308700.0
2010-05-07 10:10:00,23.47,23.58,23.31,23.31,108400.0,19.538,19.6296,19.4048,19.4048,108400.0
2010-05-07 10:20:00,23.3,23.3,22.84,22.99,189300.0,19.3965,19.3965,19.0135,19.1384,189300.0
2010-05-07 10:30:00,23.0,23.38,22.97,23.28,248800.0,19.1467,19.4631,19.1217,19.3798,248800.0
2010-05-07 10:40:00,23.26,23.31,23.09,23.16,108300.0,19.3632,19.4048,19.2216,19.2799,108300.0
2010-05-07 10:50:00,23.16,23.23,23.07,23.18,59500.0,19.2799,19.3382,19.205,19.2966,59500.0
2010-05-07 11:00:00,23.17,23.38,23.09,23.38,96300.0,19.2882,19.4631,19.2216,19.4631,96300.0
2010-05-07 11:10:00,23.38,23.68,23.37,23.45,118700.0,19.4631,19.7128,19.4547,19.5213,118700.0
2010-05-07 11:20:00,23.46,23.61,23.33,23.35,124000.0,19.5297,19.6545,19.4214,19.4381,124000.0
2010-05-07 11:30:00,23.36,23.42,23.22,23.34,112100.0,19.4464,19.4964,19.3299,19.4298,112100.0
2010-05-07 11:40:00,23.35,23.55,23.32,23.52,87500.0,19.4381,19.6046,19.4131,19.5796,87500.0
2010-05-07 11:50:00,23.51,23.52,23.35,23.43,169900.0,19.5713,19.5796,19.4381,19.5047,169900.0
2010-05-07 12:00:00,23.43,23.49,23.35,23.47,123600.0,19.5047,19.5546,19.4381,19.538,123600.0
2010-05-07 12:10:00,23.48,23.71,23.4,23.63,188400.0,19.5463,19.7378,19.4797,19.6712,188400.0
2010-05-07 12:20:00,23.64,23.69,23.42,23.47,147400.0,19.6795,19.7211,19.4964,19.538,147400.0
2010-05-07 12:30:00,23.47,23.59,23.39,23.51,126600.0,19.538,19.6379,19.4714,19.5713,126600.0
2010-05-07 12:40:00,23.52,23.66,23.52,23.63,94900.0,19.5796,19.6962,19.5796,19.6712,94900.0
2010-05-07 12:50:00,23.64,23.69,23.51,23.52,110000.0,19.6795,19.7211,19.5713,19.5796,110000.0
2010-05-07 13:00:00,23.51,23.52,23.34,23.34,104200.0,19.5713,19.5796,19.4298,19.4298,104200.0
2010-05-07 13:10:00,23.36,23.46,23.31,23.4,74800.0,19.4464,19.5297,19.4048,19.4797,74800.0
2010-05-07 13:20:00,23.4,23.43,23.36,23.37,29200.0,19.4797,19.5047,19.4464,19.4547,29200.0
2010-05-07 13:30:00,23.37,23.52,23.37,23.48,30700.0,19.4547,19.5796,19.4547,19.5463,30700.0
2010-05-07 13:40:00,23.48,23.68,23.48,23.64,71000.0,19.5463,19.7128,19.5463,19.6795,71000.0
2010-05-07 13:50:00,23.65,23.68,23.58,23.59,175400.0,19.6878,19.7128,19.6296,19.6379,175400.0
2010-05-07 14:00:00,23.59,23.63,23.5,23.5,54200.0,19.6379,19.6712,19.563,19.563,54200.0
2010-05-07 14:10:00,23.49,23.52,23.37,23.49,69400.0,19.5546,19.5796,19.4547,19.5546,69400.0
2010-05-07 14:20:00,23.49,23.49,23.35,23.36,75100.0,19.5546,19.5546,19.4381,19.4464,75100.0
2010-05-07 14:30:00,23.35,23.46,23.35,23.43,98100.0,19.4381,19.5297,19.4381,19.5047,98100.0
2010-05-07 14:40:00,23.43,23.55,23.39,23.4,102600.0,19.5047,19.6046,19.4714,19.4797,102600.0
2010-05-07 14:50:00,23.4,23.46,23.34,23.44,112400.0,19.4797,19.5297,19.4298,19.513,112400.0
2010-05-07 15:00:00,23.43,23.45,23.2,23.28,479000.0,19.5047,19.5213,19.3132,19.3798,479000.0
2010-05-07 15:10:00,23.28,23.37,23.22,23.36,207700.0,19.3798,19.4547,19.3299,19.4464,207700.0
2010-05-07 15:20:00,23.36,23.36,23.18,23.28,228100.0,19.4464,19.4464,19.2966,19.3798,228100.0
2010-05-07 15:30:00,23.29,23.3,23.1,23.22,325200.0,19.3881,19.3965,19.23,19.3299,325200.0
2010-05-07 15:40:00,23.23,23.41,23.22,23.37,482200.0,19.3382,19.488,19.3299,19.4547,482200.0
2010-05-07 15:50:00,23.37,23.46,23.31,23.4,418100.0,19.4547,19.5297,19.4048,19.4797,418100.0
2010-05-10 09:30:00,22.42,22.5,21.2,21.45,1268600.0,18.6639,18.7305,17.6483,17.8564,1268600.0
2010-05-10 09:40:00,21.45,21.84,21.19,21.75,1353400.0,17.8564,18.1811,17.64,18.1061,1353400.0
2010-05-10 09:50:00,21.74,22.1,21.63,21.65,1199300.0,18.0978,18.3975,18.0062,18.0229,1199300.0
2010-05-10 10:00:00,21.65,21.66,20.68,20.71,1961300.0,18.0229,18.0312,17.2154,17.2404,1961300.0
2010-05-10 10:10:00,20.72,21.11,20.52,20.62,1584400.0,17.2487,17.5734,17.0822,17.1655,1584400.0
2010-05-10 10:20:00,20.61,20.89,20.53,20.82,772200.0,17.1571,17.3902,17.0905,17.3319,772200.0
2010-05-10 10:30:00,20.82,21.12,20.79,21.1,985900.0,17.3319,17.5817,17.307,17.565,985900.0
2010-05-10 10:40:00,21.1,21.2,20.98,21.11,651700.0,17.565,17.6483,17.4651,17.5734,651700.0
2010-05-10 10:50:00,21.11,21.4,21.1,21.39,604800.0,17.5734,17.8148,17.565,17.8065,604800.0
2010-05-10 11:00:00,21.38,21.57,21.37,21.45,301200.0,17.7981,17.9563,17.7898,17.8564,301200.0
2010-05-10 11:10:00,21.45,21.69,21.45,21.68,263600.0,17.8564,18.0562,17.8564,18.0479,263600.0
2010-05-10 11:20:00,21.67,21.72,21.56,21.67,231200.0,18.0395,18.0812,17.948,18.0395,231200.0
2010-05-10 11:30:00,21.68,21.96,21.66,21.87,645500.0,18.0479,18.281,18.0312,18.206,645500.0
2010-05-10 11:40:00,21.87,21.94,21.74,21.78,340600.0,18.206,18.2643,18.0978,18.1311,340600.0
2010-05-10 11:50:00,21.78,21.9,21.54,21.55,568000.0,18.1311,18.231,17.9313,17.9396,568000.0
2010-05-10 12:00:00,21.55,21.6,21.49,21.58,238500.0,17.9396,17.9813,17.8897,17.9646,238500.0
2010-05-10 12:10:00,21.58,21.66,21.56,21.65,240600.0,17.9646,18.0312,17.948,18.0229,240600.0
2010-05-10 12:20:00,21.65,21.69,21.6,21.62,113300.0,18.0229,18.0562,17.9813,17.9979,113300.0
2010-05-10 12:30:00,21.62,21.66,21.57,21.61,160000.0,17.9979,18.0312,17.9563,17.9896,160000.0
2010-05-10 12:40:00,21.6,21.62,21.53,21.53,79100.0,17.9813,17.9979,17.923,17.923,79100.0
2010-05-10 12:50:00,21.54,21.56,21.43,21.49,274200.0,17.9313,17.948,17.8398,17.8897,274200.0
2010-05-10 13:00:00,21.49,21.5,21.35,21.4,276300.0,17.8897,17.898,17.7732,17.8148,276300.0
2010-05-10 13:10:00,21.4,21.5,21.36,21.47,345700.0,17.8148,17.898,17.7815,17.873,345700.0
2010-05-10 13:20:00,21.47,21.53,21.37,21.5,256700.0,17.873,17.923,17.7898,17.898,256700.0
2010-05-10 13:30:00,21.5,21.51,21.44,21.44,158100.0,17.898,17.9063,17.8481,17.8481,158100.0
2010-05-10 13:40:00,21.45,21.45,21.33,21.37,226400.0,17.8564,17.8564,17.7565,17.7898,226400.0
2010-05-10 13:50:00,21.37,21.39,21.3,21.32,170400.0,17.7898,17.8065,17.7315,17.7482,170400.0
2010-05-10 14:00:00,21.33,21.43,21.27,21.43,189200.0,17.7565,17.8398,17.7066,17.8398,189200.0
2010-05-10 14:10:00,21.43,21.43,21.29,21.31,126200.0,17.8398,17.8398,17.7232,17.7399,126200.0
2010-05-10 14:20:00,21.32,21.46,21.32,21.39,130200.0,17.7482,17.8647,17.7482,17.8065,130200.0
2010-05-10 14:30:00,21.39,21.48,21.37,21.44,156600.0,17.8065,17.8814,17.7898,17.8481,156600.0
2010-05-10 14:40:00,21.42,21.67,21.41,21.66,248900.0,17.8314,18.0395,17.8231,18.0312,248900.0
2010-05-10 14:50:00,21.65,21.78,21.64,21.74,272200.0,18.0229,18.1311,18.0146,18.0978,272200.0
2010-05-10 15:00:00,21.74,21.75,21.59,21.6,228900.0,18.0978,18.1061,17.9729,17.9813,228900.0
2010-05-10 15:10:00,21.6,21.64,21.57,21.6,203900.0,17.9813,18.0146,17.9563,17.9813,203900.0
2010-05-10 15:20:00,21.59,21.64,21.57,21.64,216600.0,17.9729,18.0146,17.9563,18.0146,216600.0
2010-05-10 15:30:00,21.64,21.66,21.54,21.66,473800.0,18.0146,18.0312,17.9313,18.0312,473800.0
2010-05-10 15:40:00,21.66,21.72,21.63,21.67,486600.0,18.0312,18.0812,18.0062,18.0395,486600.0
2010-05-10 15:50:00,21.68,21.77,21.67,21.77,965600.0,18.0479,18.1228,18.0395,18.1228,965600.0
2010-05-11 09:30:00,21.37,21.71,21.37,21.69,311200.0,17.7898,18.0728,17.7898,18.0562,311200.0
2010-05-11 09:40:00,21.69,21.71,21.5,21.68,200100.0,18.0562,18.0728,17.898,18.0479,200100.0
2010-05-11 09:50:00,21.67,21.77,21.6,21.69,126300.0,18.0395,18.1228,17.9813,18.0562,126300.0
2010-05-11 10:00:00,21.68,21.73,21.65,21.72,127000.0,18.0479,18.0895,18.0229,18.0812,127000.0
2010-05-11 10:10:00,21.72,21.83,21.72,21.77,170900.0,18.0812,18.1727,18.0812,18.1228,170900.0
2010-05-11 10:20:00,21.76,21.8,21.63,21.64,117900.0,18.1145,18.1478,18.0062,18.0146,117900.0
2010-05-11 10:30:00,21.65,21.68,21.6,21.65,156900.0,18.0229,18.0479,17.9813,18.0229,156900.0
2010-05-11 10:40:00,21.66,21.73,21.65,21.7,109000.0,18.0312,18.0895,18.0229,18.0645,109000.0
2010-05-11 10:50:00,21.71,21.76,21.67,21.74,130300.0,18.0728,18.1145,18.0395,18.0978,130300.0
2010-05-11 11:00:00,21.75,21.87,21.72,21.87,112300.0,18.1061,18.206,18.0812,18.206,112300.0
2010-05-11 11:10:00,21.87,21.89,21.84,21.88,121500.0,18.206,18.2227,18.1811,18.2144,121500.0
2010-05-11 11:20:00,21.89,21.89,21.81,21.84,92700.0,18.2227,18.2227,18.1561,18.1811,92700.0
2010-05-11 11:30:00,21.83,21.85,21.77,21.83,80700.0,18.1727,18.1894,18.1228,18.1727,80700.0
2010-05-11 11:40:00,21.82,21.88,21.8,21.84,165600.0,18.1644,18.2144,18.1478,18.1811,165600.0
2010-05-11 11:50:00,21.84,21.97,21.84,21.95,168400.0,18.1811,18.2893,18.1811,18.2726,168400.0
2010-05-11 12:00:00,21.96,22.13,21.96,22.1,129100.0,18.281,18.4225,18.281,18.3975,129100.0
2010-05-11 12:10:00,22.11,22.33,22.09,22.26,249800.0,18.4058,18.589,18.3892,18.5307,249800.0
2010-05-11 12:20:00,22.25,22.31,22.19,22.19,150400.0,18.5224,18.5723,18.4724,18.4724,150400.0
2010-05-11 12:30:00,22.19,22.2,22.09,22.15,87000.0,18.4724,18.4808,18.3892,18.4391,87000.0
2010-05-11 12:40:00,22.14,22.24,22.14,22.19,133000.0,18.4308,18.514,18.4308,18.4724,133000.0
2010-05-11 12:50:00,22.19,22.23,22.19,22.22,54000.0,18.4724,18.5057,18.4724,18.4974,54000.0
2010-05-11 13:00:00,22.22,22.26,22.18,22.19,140100.0,18.4974,18.5307,18.4641,18.4724,140100.0
2010-05-11 13:10:00,22.2,22.2,22.11,22.11,76500.0,18.4808,18.4808,18.4058,18.4058,76500.0
2010-05-11 13:20:00,22.11,22.19,22.11,22.13,132200.0,18.4058,18.4724,18.4058,18.4225,132200.0
2010-05-11 13:30:00,22.12,22.13,22.08,22.12,125400.0,18.4142,18.4225,18.3809,18.4142,125400.0
2010-05-11 13:40:00,22.12,22.17,22.1,22.13,220700.0,18.4142,18.4558,18.3975,18.4225,220700.0
2010-05-11 13:50:00,22.13,22.15,22.08,22.09,100700.0,18.4225,18.4391,18.3809,18.3892,100700.0
2010-05-11 14:00:00,22.09,22.12,22.01,22.08,180600.0,18.3892,18.4142,18.3226,18.3809,180600.0
2010-05-11 14:10:00,22.08,22.09,21.9,21.93,191200.0,18.3809,18.3892,18.231,18.256,191200.0
2010-05-11 14:20:00,21.94,21.99,21.9,21.93,129200.0,18.2643,18.3059,18.231,18.256,129200.0
2010-05-11 14:30:00,21.93,21.94,21.84,21.87,199000.0,18.256,18.2643,18.1811,18.206,199000.0
2010-05-11 14:40:00,21.87,21.97,21.83,21.95,287400.0,18.206,18.2893,18.1727,18.2726,287400.0
2010-05-11 14:50:00,21.95,22.06,21.94,21.94,142500.0,18.2726,18.3642,18.2643,18.2643,142500.0
2010-05-11 15:00:00,21.95,21.95,21.85,21.89,99500.0,18.2726,18.2726,18.1894,18.2227,99500.0
2010-05-11 15:10:00,21.89,21.95,21.83,21.85,165600.0,18.2227,18.2726,18.1727,18.1894,165600.0
2010-05-11 15:20:00,21.85,21.89,21.73,21.77,355500.0,18.1894,18.2227,18.0895,18.1228,355500.0
2010-05-11 15:30:00,21.77,21.82,21.64,21.8,426700.0,18.1228,18.1644,18.0146,18.1478,426700.0
2010-05-11 15:40:00,21.79,21.85,21.76,21.82,285800.0,18.1394,18.1894,18.1145,18.1644,285800.0
2010-05-11 15:50:00,21.81,21.86,21.75,21.76,296900.0,18.1561,18.1977,18.1061,18.1145,296900.0
2010-05-12 09:30:00,21.93,22.1,21.83,21.97,184700.0,18.256,18.3975,18.1727,18.2893,184700.0
2010-05-12 09:40:00,21.97,22.1,21.89,22.07,178800.0,18.2893,18.3975,18.2227,18.3725,178800.0
2010-05-12 09:50:00,22.08,22.28,21.93,22.28,133400.0,18.3809,18.5473,18.256,18.5473,133400.0
2010-05-12 10:00:00,22.28,22.45,22.18,22.41,250000.0,18.5473,18.6889,18.4641,18.6556,250000.0
2010-05-12 10:10:00,22.4,22.63,22.39,22.52,319400.0,18.6472,18.8387,18.6389,18.7471,319400.0
2010-05-12 10:20:00,22.52,22.67,22.5,22.54,145100.0,18.7471,18.872,18.7305,18.7638,145100.0
2010-05-12 10:30:00,22.55,22.57,22.35,22.37,155200.0,18.7721,18.7888,18.6056,18.6223,155200.0
2010-05-12 10:40:00,22.38,22.42,22.29,22.39,83000.0,18.6306,18.6639,18.5557,18.6389,83000.0
2010-05-12 10:50:00,22.39,22.4,22.27,22.36,148300.0,18.6389,18.6472,18.539,18.6139,148300.0
2010-05-12 11:00:00,22.37,22.43,22.32,22.32,66100.0,18.6223,18.6722,18.5806,18.5806,66100.0
2010-05-12 11:10:00,22.33,22.51,22.06,22.12,148600.0,18.589,18.7388,18.3642,18.4142,148600.0
2010-05-12 11:20:00,22.12,22.13,22.04,22.06,73700.0,18.4142,18.4225,18.3476,18.3642,73700.0
2010-05-12 11:30:00,22.05,22.14,22.04,22.13,45400.0,18.3559,18.4308,18.3476,18.4225,45400.0
2010-05-12 11:40:00,22.14,22.17,22.09,22.1,67600.0,18.4308,18.4558,18.3892,18.3975,67600.0
2010-05-12 11:50:00,22.09,22.22,22.06,22.22,31900.0,18.3892,18.4974,18.3642,18.4974,31900.0
2010-05-12 12:00:00,22.22,22.23,22.16,22.21,42500.0,18.4974,18.5057,18.4475,18.4891,42500.0
2010-05-12 12:10:00,22.21,22.24,22.17,22.18,25500.0,18.4891,18.514,18.4558,18.4641,25500.0
2010-05-12 12:20:00,22.18,22.21,22.17,22.21,29100.0,18.4641,18.4891,18.4558,18.4891,29100.0
2010-05-12 12:30:00,22.2,22.25,22.19,22.23,47500.0,18.4808,18.5224,18.4724,18.5057,47500.0
2010-05-12 12:40:00,22.23,22.25,22.2,22.22,32600.0,18.5057,18.5224,18.4808,18.4974,32600.0
2010-05-12 12:50:00,22.22,22.23,22.14,22.15,54400.0,18.4974,18.5057,18.4308,18.4391,54400.0
2010-05-12 13:00:00,22.14,22.18,22.13,22.16,47300.0,18.4308,18.4641,18.4225,18.4475,47300.0
2010-05-12 13:10:00,22.16,22.16,22.09,22.1,57800.0,18.4475,18.4475,18.3892,18.3975,57800.0
2010-05-12 13:20:00,22.1,22.15,22.05,22.07,78400.0,18.3975,18.4391,18.3559,18.3725,78400.0
2010-05-12 13:30:00,22.07,22.07,22.03,22.04,61800.0,18.3725,18.3725,18.3392,18.3476,61800.0
2010-05-12 13:40:00,22.05,22.05,22.0,22.04,71000.0,18.3559,18.3559,18.3143,18.3476,71000.0
2010-05-12 13:50:00,22.04,22.04,21.95,21.98,88500.0,18.3476,18.3476,18.2726,18.2976,88500.0
2010-05-12 14:00:00,21.98,22.02,21.97,22.01,142800.0,18.2976,18.3309,18.2893,18.3226,142800.0
2010-05-12 14:10:00,22.01,22.08,22.0,22.08,41100.0,18.3226,18.3809,18.3143,18.3809,41100.0
2010-05-12 14:20:00,22.08,22.08,22.02,22.08,66900.0,18.3809,18.3809,18.3309,18.3809,66900.0
2010-05-12 14:30:00,22.08,22.1,22.04,22.08,71100.0,18.3809,18.3975,18.3476,18.3809,71100.0
2010-05-12 14:40:00,22.08,22.11,22.07,22.11,44600.0,18.3809,18.4058,18.3725,18.4058,44600.0
2010-05-12 14:50:00,22.11,22.18,22.1,22.18,87800.0,18.4058,18.4641,18.3975,18.4641,87800.0
2010-05-12 15:00:00,22.18,22.21,22.15,22.19,111000.0,18.4641,18.4891,18.4391,18.4724,111000.0
2010-05-12 15:10:00,22.19,22.2,22.16,22.18,87900.0,18.4724,18.4808,18.4475,18.4641,87900.0
2010-05-12 15:20:00,22.18,22.25,22.15,22.22,117600.0,18.4641,18.5224,18.4391,18.4974,117600.0
2010-05-12 15:30:00,22.22,22.26,22.21,22.23,182800.0,18.4974,18.5307,18.4891,18.5057,182800.0
2010-05-12 15:40:00,22.23,22.29,22.2,22.28,202500.0,18.5057,18.5557,18.4808,18.5473,202500.0
2010-05-12 15:50:00,22.28,22.29,22.25,22.29,418600.0,18.5473,18.5557,18.5224,18.5557,418600.0
2010-05-13 09:30:00,22.2,22.42,22.18,22.34,118200.0,18.4808,18.6639,18.4641,18.5973,118200.0
2010-05-13 09:40:00,22.35,22.48,22.31,22.44,84000.0,18.6056,18.7138,18.5723,18.6805,84000.0
2010-05-13 09:50:00,22.44,22.44,22.25,22.25,77300.0,18.6805,18.6805,18.5224,18.5224,77300.0
2010-05-13 10:00:00,22.25,22.31,22.17,22.3,197500.0,18.5224,18.5723,18.4558,18.564,197500.0
2010-05-13 10:10:00,22.3,22.35,22.27,22.32,73400.0,18.564,18.6056,18.539,18.5806,73400.0
2010-05-13 10:20:00,22.32,22.32,22.25,22.31,46300.0,18.5806,18.5806,18.5224,18.5723,46300.0
2010-05-13 10:30:00,22.3,22.38,22.28,22.37,82800.0,18.564,18.6306,18.5473,18.6223,82800.0
2010-05-13 10:40:00,22.36,22.37,22.33,22.36,35200.0,18.6139,18.6223,18.589,18.6139,35200.0
2010-05-13 10:50:00,22.35,22.36,22.17,22.17,85300.0,18.6056,18.6139,18.4558,18.4558,85300.0
2010-05-13 11:00:00,22.17,22.22,22.05,22.17,213800.0,18.4558,18.4974,18.3559,18.4558,213800.0
2010-05-13 11:10:00,22.17,22.24,22.16,22.2,127200.0,18.4558,18.514,18.4475,18.4808,127200.0
2010-05-13 11:20:00,22.2,22.26,22.19,22.21,69100.0,18.4808,18.5307,18.4724,18.4891,69100.0
2010-05-13 11:30:00,22.22,22.24,22.19,22.21,49700.0,18.4974,18.514,18.4724,18.4891,49700.0
2010-05-13 11:40:00,22.21,22.31,22.18,22.28,127400.0,18.4891,18.5723,18.4641,18.5473,127400.0
2010-05-13 11:50:00,22.27,22.29,22.23,22.24,323300.0,18.539,18.5557,18.5057,18.514,323300.0
2010-05-13 12:00:00,22.24,22.25,22.19,22.2,66500.0,18.514,18.5224,18.4724,18.4808,66500.0
2010-05-13 12:10:00,22.19,22.23,22.15,22.16,28300.0,18.4724,18.5057,18.4391,18.4475,28300.0
2010-05-13 12:20:00,22.16,22.24,22.15,22.21,66700.0,18.4475,18.514,18.4391,18.4891,66700.0
2010-05-13 12:30:00,22.2,22.22,22.18,22.2,57000.0,18.4808,18.4974,18.4641,18.4808,57000.0
2010-05-13 12:40:00,22.2,22.22,22.19,22.21,78700.0,18.4808,18.4974,18.4724,18.4891,78700.0
2010-05-13 12:50:00,22.2,22.29,21.84,21.89,853800.0,18.4808,18.5557,18.1811,18.2227,853800.0
2010-05-13 13:00:00,21.88,22.05,20.77,21.41,3729700.0,18.2144,18.3559,17.2903,17.8231,3729700.0
2010-05-13 13:10:00,21.39,22.08,21.37,22.05,1427300.0,17.8065,18.3809,17.7898,18.3559,1427300.0
2010-05-13 13:20:00,22.05,22.17,21.68,22.03,852900.0,18.3559,18.4558,18.0479,18.3392,852900.0
2010-05-13 13:30:00,22.03,22.68,22.02,22.31,1500800.0,18.3392,18.8803,18.3309,18.5723,1500800.0
2010-05-13 13:40:00,22.31,22.57,22.21,22.56,284500.0,18.5723,18.7888,18.4891,18.7804,284500.0
2010-05-13 13:50:00,22.57,22.58,22.31,22.34,243500.0,18.7888,18.7971,18.5723,18.5973,243500.0
2010-05-13 14:00:00,22.34,22.37,22.21,22.29,157600.0,18.5973,18.6223,18.4891,18.5557,157600.0
2010-05-13 14:10:00,22.3,22.32,22.23,22.28,74100.0,18.564,18.5806,18.5057,18.5473,74100.0
2010-05-13 14:20:00,22.29,22.3,22.1,22.12,150000.0,18.5557,18.564,18.3975,18.4142,150000.0
2010-05-13 14:30:00,22.13,22.25,22.06,22.25,116000.0,18.4225,18.5224,18.3642,18.5224,116000.0
2010-05-13 14:40:00,22.25,22.25,22.09,22.1,108700.0,18.5224,18.5224,18.3892,18.3975,108700.0
2010-05-13 14:50:00,22.11,22.14,21.97,22.06,131800.0,18.4058,18.4308,18.2893,18.3642,131800.0
2010-05-13 15:00:00,22.06,22.1,22.03,22.03,112700.0,18.3642,18.3975,18.3392,18.3392,112700.0
2010-05-13 15:10:00,22.04,22.04,21.87,21.92,262400.0,18.3476,18.3476,18.206,18.2477,262400.0
2010-05-13 15:20:00,21.92,21.96,21.82,21.86,282100.0,18.2477,18.281,18.1644,18.1977,282100.0
2010-05-13 15:30:00,21.86,21.92,21.81,21.83,191500.0,18.1977,18.2477,18.1561,18.1727,191500.0
2010-05-13 15:40:00,21.84,21.84,21.64,21.77,724100.0,18.1811,18.1811,18.0146,18.1228,724100.0
2010-05-13 15:50:00,21.76,21.83,21.59,21.62,1187000.0,18.1145,18.1727,17.9729,17.9979,1187000.0
2010-05-14 09:30:00,21.53,21.66,21.34,21.49,139000.0,17.923,18.0312,17.7648,17.8897,139000.0
2010-05-14 09:40:00,21.49,21.59,21.4,21.58,197900.0,17.8897,17.9729,17.8148,17.9646,197900.0
2010-05-14 09:50:00,21.58,21.7,21.51,21.65,144500.0,17.9646,18.0645,17.9063,18.0229,144500.0
2010-05-14 10:00:00,21.65,21.67,21.47,21.5,242500.0,18.0229,18.0395,17.873,17.898,242500.0
2010-05-14 10:10:00,21.49,21.66,21.49,21.58,130100.0,17.8897,18.0312,17.8897,17.9646,130100.0
2010-05-14 10:20:00,21.57,21.67,21.54,21.57,117500.0,17.9563,18.0395,17.9313,17.9563,117500.0
2010-05-14 10:30:00,21.58,21.62,21.48,21.5,103700.0,17.9646,17.9979,17.8814,17.898,103700.0
2010-05-14 10:40:00,21.5,21.61,21.47,21.6,71200.0,17.898,17.9896,17.873,17.9813,71200.0
2010-05-14 10:50:00,21.59,21.61,21.55,21.58,41100.0,17.9729,17.9896,17.9396,17.9646,41100.0
2010-05-14 11:00:00,21.57,21.57,21.47,21.48,69100.0,17.9563,17.9563,17.873,17.8814,69100.0
2010-05-14 11:10:00,21.48,21.59,21.46,21.53,124800.0,17.8814,17.9729,17.8647,17.923,124800.0
2010-05-14 11:20:00,21.53,21.57,21.47,21.52,132900.0,17.923,17.9563,17.873,17.9147,132900.0
2010-05-14 11:30:00,21.51,21.55,21.47,21.49,63700.0,17.9063,17.9396,17.873,17.8897,63700.0
2010-05-14 11:40:00,21.49,21.53,21.47,21.49,48200.0,17.8897,17.923,17.873,17.8897,48200.0
2010-05-14 11:50:00,21.49,21.55,21.48,21.53,86500.0,17.8897,17.9396,17.8814,17.923,86500.0
2010-05-14 12:00:00,21.54,21.6,21.5,21.53,134400.0,17.9313,17.9813,17.898,17.923,134400.0
2010-05-14 12:10:00,21.52,21.61,21.52,21.6,78100.0,17.9147,17.9896,17.9147,17.9813,78100.0
2010-05-14 12:20:00,21.6,21.63,21.52,21.53,98600.0,17.9813,18.0062,17.9147,17.923,98600.0
2010-05-14 12:30:00,21.53,21.62,21.49,21.62,179300.0,17.923,17.9979,17.8897,17.9979,179300.0
2010-05-14 12:40:00,21.62,21.74,21.6,21.61,131100.0,17.9979,18.0978,17.9813,17.9896,131100.0
2010-05-14 12:50:00,21.61,21.73,21.6,21.72,66300.0,17.9896,18.0895,17.9813,18.0812,66300.0
2010-05-14 13:00:00,21.71,21.74,21.68,21.71,80800.0,18.0728,18.0978,18.0479,18.0728,80800.0
2010-05-14 13:10:00,21.7,21.72,21.67,21.67,70900.0,18.0645,18.0812,18.0395,18.0395,70900.0
2010-05-14 13:20:00,21.67,21.72,21.65,21.7,99500.0,18.0395,18.0812,18.0229,18.0645,99500.0
2010-05-14 13:30:00,21.7,21.71,21.64,21.64,98300.0,18.0645,18.0728,18.0146,18.0146,98300.0
2010-05-14 13:40:00,21.65,21.65,21.58,21.58,52000.0,18.0229,18.0229,17.9646,17.9646,52000.0
2010-05-14 13:50:00,21.59,21.63,21.57,21.6,54800.0,17.9729,18.0062,17.9563,17.9813,54800.0
2010-05-14 14:00:00,21.6,21.63,21.59,21.59,29900.0,17.9813,18.0062,17.9729,17.9729,29900.0
2010-05-14 14:10:00,21.59,21.6,21.53,21.55,42300.0,17.9729,17.9813,17.923,17.9396,42300.0
2010-05-14 14:20:00,21.54,21.6,21.54,21.59,63000.0,17.9313,17.9813,17.9313,17.9729,63000.0
2010-05-14 14:30:00,21.6,21.63,21.57,21.59,100800.0,17.9813,18.0062,17.9563,17.9729,100800.0
2010-05-14 14:40:00,21.59,21.59,21.54,21.55,36000.0,17.9729,17.9729,17.9313,17.9396,36000.0
2010-05-14 14:50:00,21.55,21.59,21.51,21.53,75400.0,17.9396,17.9729,17.9063,17.923,75400.0
2010-05-14 15:00:00,21.53,21.57,21.51,21.57,86000.0,17.923,17.9563,17.9063,17.9563,86000.0
2010-05-14 15:10:00,21.56,21.58,21.52,21.52,107600.0,17.948,17.9646,17.9147,17.9147,107600.0
2010-05-14 15:20:00,21.52,21.55,21.49,21.55,128700.0,17.9147,17.9396,17.8897,17.9396,128700.0
2010-05-14 15:30:00,21.55,21.56,21.48,21.5,197100.0,17.9396,17.948,17.8814,17.898,197100.0
2010-05-14 15:40:00,21.5,21.55,21.47,21.48,353400.0,17.898,17.9396,17.873,17.8814,353400.0
2010-05-14 15:50:00,21.48,21.61,21.47,21.58,606700.0,17.8814,17.9896,17.873,17.9646,606700.0
2010-05-17 09:30:00,21.53,21.89,21.48,21.79,77400.0,17.923,18.2227,17.8814,18.1394,77400.0
2010-05-17 09:40:00,21.79,21.85,21.61,21.66,60400.0,18.1394,18.1894,17.9896,18.0312,60400.0
2010-05-17 09:50:00,21.67,21.69,21.45,21.49,74100.0,18.0395,18.0562,17.8564,17.8897,74100.0
2010-05-17 10:00:00,21.49,21.53,21.43,21.49,96100.0,17.8897,17.923,17.8398,17.8897,96100.0
2010-05-17 10:10:00,21.48,21.62,21.47,21.62,49200.0,17.8814,17.9979,17.873,17.9979,49200.0
2010-05-17 10:20:00,21.62,21.64,21.55,21.59,27900.0,17.9979,18.0146,17.9396,17.9729,27900.0
2010-05-17 10:30:00,21.59,21.61,21.55,21.55,56400.0,17.9729,17.9896,17.9396,17.9396,56400.0
2010-05-17 10:40:00,21.55,21.56,21.47,21.47,63400.0,17.9396,17.948,17.873,17.873,63400.0
2010-05-17 10:50:00,21.48,21.54,21.46,21.46,86700.0,17.8814,17.9313,17.8647,17.8647,86700.0
2010-05-17 11:00:00,21.46,21.48,21.39,21.43,53500.0,17.8647,17.8814,17.8065,17.8398,53500.0
2010-05-17 11:10:00,21.42,21.42,21.28,21.28,58400.0,17.8314,17.8314,17.7149,17.7149,58400.0
2010-05-17 11:20:00,21.29,21.37,21.27,21.35,47900.0,17.7232,17.7898,17.7066,17.7732,47900.0
2010-05-17 11:30:00,21.35,21.39,21.31,21.38,39700.0,17.7732,17.8065,17.7399,17.7981,39700.0
2010-05-17 11:40:00,21.39,21.45,21.31,21.33,39100.0,17.8065,17.8564,17.7399,17.7565,39100.0
2010-05-17 11:50:00,21.33,21.33,21.24,21.26,26800.0,17.7565,17.7565,17.6816,17.6982,26800.0
2010-05-17 12:00:00,21.25,21.25,21.08,21.09,87100.0,17.6899,17.6899,17.5484,17.5567,87100.0
2010-05-17 12:10:00,21.1,21.19,21.09,21.15,51900.0,17.565,17.64,17.5567,17.6067,51900.0
2010-05-17 12:20:00,21.16,21.17,21.13,21.13,27400.0,17.615,17.6233,17.59,17.59,27400.0
2010-05-17 12:30:00,21.13,21.19,21.12,21.18,38100.0,17.59,17.64,17.5817,17.6316,38100.0
2010-05-17 12:40:00,21.19,21.2,21.12,21.14,36800.0,17.64,17.6483,17.5817,17.5983,36800.0
2010-05-17 12:50:00,21.14,21.16,21.07,21.07,32400.0,17.5983,17.615,17.5401,17.5401,32400.0
2010-05-17 13:00:00,21.07,21.12,21.04,21.09,48200.0,17.5401,17.5817,17.5151,17.5567,48200.0
2010-05-17 13:10:00,21.09,21.15,21.08,21.14,37700.0,17.5567,17.6067,17.5484,17.5983,37700.0
2010-05-17 13:20:00,21.16,21.17,21.1,21.13,45100.0,17.615,17.6233,17.565,17.59,45100.0
2010-05-17 13:30:00,21.14,21.17,21.11,21.12,86000.0,17.5983,17.6233,17.5734,17.5817,86000.0
2010-05-17 13:40:00,21.12,21.16,21.11,21.12,93500.0,17.5817,17.615,17.5734,17.5817,93500.0
2010-05-17 13:50:00,21.12,21.16,21.1,21.16,32800.0,17.5817,17.615,17.565,17.615,32800.0
2010-05-17 14:00:00,21.17,21.21,21.15,21.16,40500.0,17.6233,17.6566,17.6067,17.615,40500.0
2010-05-17 14:10:00,21.16,21.22,21.15,21.22,32200.0,17.615,17.6649,17.6067,17.6649,32200.0
2010-05-17 14:20:00,21.21,21.23,21.15,21.19,66700.0,17.6566,17.6733,17.6067,17.64,66700.0
2010-05-17 14:30:00,21.18,21.26,21.17,21.26,62200.0,17.6316,17.6982,17.6233,17.6982,62200.0
2010-05-17 14:40:00,21.26,21.33,21.25,21.29,36900.0,17.6982,17.7565,17.6899,17.7232,36900.0
2010-05-17 14:50:00,21.29,21.32,21.28,21.32,52600.0,17.7232,17.7482,17.7149,17.7482,52600.0
2010-05-17 15:00:00,21.32,21.34,21.28,21.28,171600.0,17.7482,17.7648,17.7149,17.7149,171600.0
2010-05-17 15:10:00,21.28,21.31,21.23,21.25,70100.0,17.7149,17.7399,17.6733,17.6899,70100.0
2010-05-17 15:20:00,21.24,21.28,21.19,21.27,103300.0,17.6816,17.7149,17.64,17.7066,103300.0
2010-05-17 15:30:00,21.27,21.43,21.27,21.43,135800.0,17.7066,17.8398,17.7066,17.8398,135800.0
2010-05-17 15:40:00,21.43,21.52,21.42,21.5,250200.0,17.8398,17.9147,17.8314,17.898,250200.0
2010-05-17 15:50:00,21.5,21.56,21.49,21.56,356800.0,17.898,17.948,17.8897,17.948,356800.0
2010-05-18 09:30:00,21.72,21.91,21.6,21.9,119600.0,18.1714,18.3304,18.071,18.322,119600.0
2010-05-18 09:40:00,21.89,21.95,21.78,21.78,66000.0,18.3137,18.3639,18.2216,18.2216,66000.0
2010-05-18 09:50:00,21.79,21.88,21.78,21.81,63300.0,18.23,18.3053,18.2216,18.2467,63300.0
2010-05-18 10:00:00,21.81,21.86,21.75,21.77,74500.0,18.2467,18.2886,18.1965,18.2133,74500.0
2010-05-18 10:10:00,21.77,21.8,21.71,21.79,75800.0,18.2133,18.2384,18.1631,18.23,75800.0
2010-05-18 10:20:00,21.79,21.79,21.68,21.68,69900.0,18.23,18.23,18.138,18.138,69900.0
2010-05-18 10:30:00,21.68,21.71,21.64,21.7,58600.0,18.138,18.1631,18.1045,18.1547,58600.0
2010-05-18 10:40:00,21.7,21.72,21.59,21.59,57500.0,18.1547,18.1714,18.0627,18.0627,57500.0
2010-05-18 10:50:00,21.59,21.65,21.58,21.64,56100.0,18.0627,18.1129,18.0543,18.1045,56100.0
2010-05-18 11:00:00,21.63,21.66,21.59,21.63,48200.0,18.0961,18.1212,18.0627,18.0961,48200.0
2010-05-18 11:10:00,21.63,21.69,21.62,21.63,51300.0,18.0961,18.1463,18.0878,18.0961,51300.0
2010-05-18 11:20:00,21.63,21.69,21.62,21.69,42600.0,18.0961,18.1463,18.0878,18.1463,42600.0
2010-05-18 11:30:00,21.69,21.69,21.63,21.64,43500.0,18.1463,18.1463,18.0961,18.1045,43500.0
2010-05-18 11:40:00,21.64,21.64,21.53,21.56,68600.0,18.1045,18.1045,18.0125,18.0376,68600.0
2010-05-18 11:50:00,21.55,21.65,21.54,21.63,85800.0,18.0292,18.1129,18.0209,18.0961,85800.0
2010-05-18 12:00:00,21.63,21.63,21.55,21.56,76700.0,18.0961,18.0961,18.0292,18.0376,76700.0
2010-05-18 12:10:00,21.55,21.61,21.55,21.57,74000.0,18.0292,18.0794,18.0292,18.0459,74000.0
2010-05-18 12:20:00,21.57,21.59,21.55,21.56,62900.0,18.0459,18.0627,18.0292,18.0376,62900.0
2010-05-18 12:30:00,21.56,21.63,21.54,21.6,50600.0,18.0376,18.0961,18.0209,18.071,50600.0
2010-05-18 12:40:00,21.59,21.63,21.58,21.62,33900.0,18.0627,18.0961,18.0543,18.0878,33900.0
2010-05-18 12:50:00,21.62,21.72,21.61,21.64,83300.0,18.0878,18.1714,18.0794,18.1045,83300.0
2010-05-18 13:00:00,21.63,21.63,21.41,21.47,80300.0,18.0961,18.0961,17.9121,17.9623,80300.0
2010-05-18 13:10:00,21.47,21.48,21.38,21.4,51300.0,17.9623,17.9707,17.887,17.9037,51300.0
2010-05-18 13:20:00,21.4,21.43,21.39,21.42,51100.0,17.9037,17.9288,17.8954,17.9205,51100.0
2010-05-18 13:30:00,21.42,21.51,21.42,21.47,686300.0,17.9205,17.9958,17.9205,17.9623,686300.0
2010-05-18 13:40:00,21.46,21.49,21.38,21.38,90900.0,17.9539,17.979,17.887,17.887,90900.0
2010-05-18 13:50:00,21.38,21.43,21.31,21.37,99700.0,17.887,17.9288,17.8284,17.8786,99700.0
2010-05-18 14:00:00,21.37,21.38,21.29,21.35,96700.0,17.8786,17.887,17.8117,17.8619,96700.0
2010-05-18 14:10:00,21.34,21.43,21.34,21.35,78900.0,17.8535,17.9288,17.8535,17.8619,78900.0
2010-05-18 14:20:00,21.35,21.39,21.28,21.32,80000.0,17.8619,17.8954,17.8033,17.8368,80000.0
2010-05-18 14:30:00,21.33,21.36,21.24,21.26,175200.0,17.8452,17.8703,17.7699,17.7866,175200.0
2010-05-18 14:40:00,21.26,21.41,21.24,21.3,159900.0,17.7866,17.9121,17.7699,17.8201,159900.0
2010-05-18 14:50:00,21.3,21.35,21.24,21.27,118200.0,17.8201,17.8619,17.7699,17.795,118200.0
2010-05-18 15:00:00,21.26,21.27,21.15,21.24,117800.0,17.7866,17.795,17.6946,17.7699,117800.0
2010-05-18 15:10:00,21.24,21.36,21.24,21.29,63900.0,17.7699,17.8703,17.7699,17.8117,63900.0
2010-05-18 15:20:00,21.29,21.3,21.15,21.15,61800.0,17.8117,17.8201,17.6946,17.6946,61800.0
2010-05-18 15:30:00,21.16,21.17,21.11,21.14,225100.0,17.7029,17.7113,17.6611,17.6862,225100.0
2010-05-18 15:40:00,21.14,21.15,21.04,21.06,411300.0,17.6862,17.6946,17.6025,17.6193,411300.0
2010-05-18 15:50:00,21.05,21.1,21.02,21.03,722700.0,17.6109,17.6527,17.5858,17.5942,722700.0
2010-05-19 09:30:00,20.83,21.2,20.83,21.14,118800.0,17.4268,17.7364,17.4268,17.6862,118800.0
2010-05-19 09:40:00,21.14,21.27,21.11,21.2,152100.0,17.6862,17.795,17.6611,17.7364,152100.0
2010-05-19 09:50:00,21.19,21.32,21.17,21.31,135600.0,17.728,17.8368,17.7113,17.8284,135600.0
2010-05-19 10:00:00,21.3,21.31,21.12,21.17,155600.0,17.8201,17.8284,17.6695,17.7113,155600.0
2010-05-19 10:10:00,21.17,21.18,21.1,21.14,159700.0,17.7113,17.7197,17.6527,17.6862,159700.0
2010-05-19 10:20:00,21.15,21.2,21.11,21.19,231300.0,17.6946,17.7364,17.6611,17.728,231300.0
2010-05-19 10:30:00,21.19,21.29,21.18,21.28,172200.0,17.728,17.8117,17.7197,17.8033,172200.0
2010-05-19 10:40:00,21.28,21.34,21.27,21.27,224700.0,17.8033,17.8535,17.795,17.795,224700.0
2010-05-19 10:50:00,21.27,21.3,21.2,21.3,228000.0,17.795,17.8201,17.7364,17.8201,228000.0
2010-05-19 11:00:00,21.3,21.31,21.26,21.28,159000.0,17.8201,17.8284,17.7866,17.8033,159000.0
2010-05-19 11:10:00,21.28,21.31,21.28,21.3,161500.0,17.8033,17.8284,17.8033,17.8201,161500.0
2010-05-19 11:20:00,21.3,21.31,21.24,21.24,126100.0,17.8201,17.8284,17.7699,17.7699,126100.0
2010-05-19 11:30:00,21.23,21.24,21.13,21.18,94100.0,17.7615,17.7699,17.6778,17.7197,94100.0
2010-05-19 11:40:00,21.17,21.19,21.13,21.15,96700.0,17.7113,17.728,17.6778,17.6946,96700.0
2010-05-19 11:50:00,21.14,21.23,21.13,21.23,57500.0,17.6862,17.7615,17.6778,17.7615,57500.0
2010-05-19 12:00:00,21.22,21.23,21.21,21.22,31200.0,17.7531,17.7615,17.7448,17.7531,31200.0
2010-05-19 12:10:00,21.22,21.23,21.17,21.17,21800.0,17.7531,17.7615,17.7113,17.7113,21800.0
2010-05-19 12:20:00,21.18,21.36,21.17,21.33,93700.0,17.7197,17.8703,17.7113,17.8452,93700.0
2010-05-19 12:30:00,21.32,21.42,21.31,21.42,84300.0,17.8368,17.9205,17.8284,17.9205,84300.0
2010-05-19 12:40:00,21.41,21.43,21.39,21.39,125000.0,17.9121,17.9288,17.8954,17.8954,125000.0
2010-05-19 12:50:00,21.39,21.57,21.37,21.57,156200.0,17.8954,18.0459,17.8786,18.0459,156200.0
2010-05-19 13:00:00,21.56,21.76,21.55,21.76,234000.0,18.0376,18.2049,18.0292,18.2049,234000.0
2010-05-19 13:10:00,21.76,21.77,21.6,21.63,73100.0,18.2049,18.2133,18.071,18.0961,73100.0
2010-05-19 13:20:00,21.64,21.75,21.63,21.66,98200.0,18.1045,18.1965,18.0961,18.1212,98200.0
2010-05-19 13:30:00,21.66,21.67,21.58,21.6,57700.0,18.1212,18.1296,18.0543,18.071,57700.0
2010-05-19 13:40:00,21.6,21.67,21.6,21.66,96800.0,18.071,18.1296,18.071,18.1212,96800.0
2010-05-19 13:50:00,21.66,21.73,21.66,21.69,92700.0,18.1212,18.1798,18.1212,18.1463,92700.0
2010-05-19 14:00:00,21.69,21.78,21.63,21.71,217300.0,18.1463,18.2216,18.0961,18.1631,217300.0
2010-05-19 14:10:00,21.7,21.75,21.68,21.71,109900.0,18.1547,18.1965,18.138,18.1631,109900.0
2010-05-19 14:20:00,21.69,21.71,21.57,21.61,57500.0,18.1463,18.1631,18.0459,18.0794,57500.0
2010-05-19 14:30:00,21.61,21.63,21.55,21.57,53800.0,18.0794,18.0961,18.0292,18.0459,53800.0
2010-05-19 14:40:00,21.57,21.62,21.57,21.6,69100.0,18.0459,18.0878,18.0459,18.071,69100.0
2010-05-19 14:50:00,21.61,21.61,21.53,21.54,64200.0,18.0794,18.0794,18.0125,18.0209,64200.0
2010-05-19 15:00:00,21.54,21.57,21.44,21.45,50500.0,18.0209,18.0459,17.9372,17.9456,50500.0
2010-05-19 15:10:00,21.45,21.52,21.42,21.51,97700.0,17.9456,18.0041,17.9205,17.9958,97700.0
2010-05-19 15:20:00,21.5,21.55,21.45,21.55,101200.0,17.9874,18.0292,17.9456,18.0292,101200.0
2010-05-19 15:30:00,21.54,21.64,21.49,21.64,358900.0,18.0209,18.1045,17.979,18.1045,358900.0
2010-05-19 15:40:00,21.64,21.64,21.57,21.59,274300.0,18.1045,18.1045,18.0459,18.0627,274300.0
2010-05-19 15:50:00,21.59,21.59,21.5,21.53,438600.0,18.0627,18.0627,17.9874,18.0125,438600.0
2010-05-20 09:30:00,20.94,21.15,20.89,21.0,112200.0,17.5189,17.6946,17.477,17.5691,112200.0
2010-05-20 09:40:00,20.99,21.0,20.88,20.96,107600.0,17.5607,17.5691,17.4687,17.5356,107600.0
2010-05-20 09:50:00,20.96,21.17,20.96,21.09,166800.0,17.5356,17.7113,17.5356,17.6444,166800.0
2010-05-20 10:00:00,21.09,21.39,21.05,21.35,265200.0,17.6444,17.8954,17.6109,17.8619,265200.0
2010-05-20 10:10:00,21.35,21.36,21.2,21.26,293700.0,17.8619,17.8703,17.7364,17.7866,293700.0
2010-05-20 10:20:00,21.25,21.26,20.99,21.07,183800.0,17.7782,17.7866,17.5607,17.6276,183800.0
2010-05-20 10:30:00,21.07,21.17,21.03,21.04,60700.0,17.6276,17.7113,17.5942,17.6025,60700.0
2010-05-20 10:40:00,21.03,21.06,20.98,21.02,56000.0,17.5942,17.6193,17.5523,17.5858,56000.0
2010-05-20 10:50:00,21.02,21.1,21.02,21.03,136100.0,17.5858,17.6527,17.5858,17.5942,136100.0
2010-05-20 11:00:00,21.03,21.11,21.01,21.08,92200.0,17.5942,17.6611,17.5774,17.636,92200.0
2010-05-20 11:10:00,21.09,21.13,21.0,21.04,422600.0,17.6444,17.6778,17.5691,17.6025,422600.0
2010-05-20 11:20:00,21.05,21.05,20.85,21.0,188900.0,17.6109,17.6109,17.4436,17.5691,188900.0
2010-05-20 11:30:00,21.0,21.13,20.99,21.12,91200.0,17.5691,17.6778,17.5607,17.6695,91200.0
2010-05-20 11:40:00,21.13,21.14,21.09,21.11,50600.0,17.6778,17.6862,17.6444,17.6611,50600.0
2010-05-20 11:50:00,21.11,21.23,21.11,21.18,185300.0,17.6611,17.7615,17.6611,17.7197,185300.0
2010-05-20 12:00:00,21.18,21.27,21.15,21.24,213800.0,17.7197,17.795,17.6946,17.7699,213800.0
2010-05-20 12:10:00,21.23,21.24,21.17,21.2,109700.0,17.7615,17.7699,17.7113,17.7364,109700.0
2010-05-20 12:20:00,21.2,21.21,21.17,21.2,105400.0,17.7364,17.7448,17.7113,17.7364,105400.0
2010-05-20 12:30:00,21.2,21.27,21.19,21.24,122300.0,17.7364,17.795,17.728,17.7699,122300.0
2010-05-20 12:40:00,21.24,21.27,21.22,21.23,106700.0,17.7699,17.795,17.7531,17.7615,106700.0
2010-05-20 12:50:00,21.23,21.23,21.02,21.02,69500.0,17.7615,17.7615,17.5858,17.5858,69500.0
2010-05-20 13:00:00,21.01,21.08,21.0,21.01,69100.0,17.5774,17.636,17.5691,17.5774,69100.0
2010-05-20 13:10:00,21.01,21.11,20.97,21.11,81500.0,17.5774,17.6611,17.544,17.6611,81500.0
2010-05-20 13:20:00,21.1,21.27,21.09,21.26,136300.0,17.6527,17.795,17.6444,17.7866,136300.0
2010-05-20 13:30:00,21.26,21.34,21.25,21.32,142000.0,17.7866,17.8535,17.7782,17.8368,142000.0
2010-05-20 13:40:00,21.32,21.39,21.27,21.3,90800.0,17.8368,17.8954,17.795,17.8201,90800.0
2010-05-20 13:50:00,21.3,21.32,21.26,21.3,121900.0,17.8201,17.8368,17.7866,17.8201,121900.0
2010-05-20 14:00:00,21.3,21.32,21.24,21.29,529400.0,17.8201,17.8368,17.7699,17.8117,529400.0
2010-05-20 14:10:00,21.29,21.36,21.25,21.33,452900.0,17.8117,17.8703,17.7782,17.8452,452900.0
2010-05-20 14:20:00,21.33,21.43,21.27,21.34,547400.0,17.8452,17.9288,17.795,17.8535,547400.0
2010-05-20 14:30:00,21.31,21.37,21.19,21.37,175900.0,17.8284,17.8786,17.728,17.8786,175900.0
2010-05-20 14:40:00,21.36,21.52,21.35,21.5,123400.0,17.8703,18.0041,17.8619,17.9874,123400.0
2010-05-20 14:50:00,21.49,21.59,21.49,21.49,192000.0,17.979,18.0627,17.979,17.979,192000.0
2010-05-20 15:00:00,21.5,21.5,21.38,21.44,172100.0,17.9874,17.9874,17.887,17.9372,172100.0
2010-05-20 15:10:00,21.45,21.52,21.43,21.46,265300.0,17.9456,18.0041,17.9288,17.9539,265300.0
2010-05-20 15:20:00,21.46,21.51,21.45,21.46,145600.0,17.9539,17.9958,17.9456,17.9539,145600.0
2010-05-20 15:30:00,21.46,21.49,21.38,21.38,195700.0,17.9539,17.979,17.887,17.887,195700.0
2010-05-20 15:40:00,21.38,21.39,21.32,21.38,445600.0,17.887,17.8954,17.8368,17.887,445600.0
2010-05-20 15:50:00,21.37,21.38,21.2,21.21,730300.0,17.8786,17.887,17.7364,17.7448,730300.0
2010-05-21 09:30:00,20.77,21.2,20.63,21.2,472700.0,17.3767,17.7364,17.2595,17.7364,472700.0
2010-05-21 09:40:00,21.18,21.28,21.05,21.25,186000.0,17.7197,17.8033,17.6109,17.7782,186000.0
2010-05-21 09:50:00,21.25,21.52,21.21,21.46,154500.0,17.7782,18.0041,17.7448,17.9539,154500.0
2010-05-21 10:00:00,21.46,21.78,21.44,21.7,226800.0,17.9539,18.2216,17.9372,18.1547,226800.0
2010-05-21 10:10:00,21.7,21.72,21.55,21.56,121000.0,18.1547,18.1714,18.0292,18.0376,121000.0
2010-05-21 10:20:00,21.56,21.6,21.37,21.42,201900.0,18.0376,18.071,17.8786,17.9205,201900.0
2010-05-21 10:30:00,21.42,21.42,21.34,21.36,135300.0,17.9205,17.9205,17.8535,17.8703,135300.0
2010-05-21 10:40:00,21.36,21.39,21.27,21.28,122200.0,17.8703,17.8954,17.795,17.8033,122200.0
2010-05-21 10:50:00,21.28,21.35,21.22,21.32,92200.0,17.8033,17.8619,17.7531,17.8368,92200.0
2010-05-21 11:00:00,21.31,21.53,21.31,21.49,107000.0,17.8284,18.0125,17.8284,17.979,107000.0
2010-05-21 11:10:00,21.49,21.54,21.44,21.54,54200.0,17.979,18.0209,17.9372,18.0209,54200.0
2010-05-21 11:20:00,21.54,21.59,21.51,21.57,35700.0,18.0209,18.0627,17.9958,18.0459,35700.0
2010-05-21 11:30:00,21.57,21.72,21.54,21.72,86800.0,18.0459,18.1714,18.0209,18.1714,86800.0
2010-05-21 11:40:00,21.72,21.8,21.71,21.79,87600.0,18.1714,18.2384,18.1631,18.23,87600.0
2010-05-21 11:50:00,21.79,21.89,21.79,21.87,124300.0,18.23,18.3137,18.23,18.2969,124300.0
2010-05-21 12:00:00,21.87,21.88,21.77,21.78,158600.0,18.2969,18.3053,18.2133,18.2216,158600.0
2010-05-21 12:10:00,21.78,21.83,21.77,21.81,79900.0,18.2216,18.2635,18.2133,18.2467,79900.0
2010-05-21 12:20:00,21.8,21.86,21.79,21.8,48900.0,18.2384,18.2886,18.23,18.2384,48900.0
2010-05-21 12:30:00,21.8,21.85,21.75,21.82,123300.0,18.2384,18.2802,18.1965,18.2551,123300.0
2010-05-21 12:40:00,21.82,21.83,21.78,21.79,67500.0,18.2551,18.2635,18.2216,18.23,67500.0
2010-05-21 12:50:00,21.78,21.82,21.78,21.79,53400.0,18.2216,18.2551,18.2216,18.23,53400.0
2010-05-21 13:00:00,21.79,21.83,21.77,21.83,97400.0,18.23,18.2635,18.2133,18.2635,97400.0
2010-05-21 13:10:00,21.84,21.87,21.81,21.83,66300.0,18.2718,18.2969,18.2467,18.2635,66300.0
2010-05-21 13:20:00,21.83,21.86,21.76,21.8,114700.0,18.2635,18.2886,18.2049,18.2384,114700.0
2010-05-21 13:30:00,21.8,21.84,21.79,21.81,89800.0,18.2384,18.2718,18.23,18.2467,89800.0
2010-05-21 13:40:00,21.82,21.86,21.81,21.84,58000.0,18.2551,18.2886,18.2467,18.2718,58000.0
2010-05-21 13:50:00,21.85,21.87,21.82,21.83,104400.0,18.2802,18.2969,18.2551,18.2635,104400.0
2010-05-21 14:00:00,21.83,21.85,21.67,21.67,88200.0,18.2635,18.2802,18.1296,18.1296,88200.0
2010-05-21 14:10:00,21.68,21.72,21.64,21.68,138400.0,18.138,18.1714,18.1045,18.138,138400.0
2010-05-21 14:20:00,21.68,21.74,21.67,21.72,103100.0,18.138,18.1882,18.1296,18.1714,103100.0
2010-05-21 14:30:00,21.71,21.75,21.71,21.72,58000.0,18.1631,18.1965,18.1631,18.1714,58000.0
2010-05-21 14:40:00,21.72,21.76,21.63,21.69,151100.0,18.1714,18.2049,18.0961,18.1463,151100.0
2010-05-21 14:50:00,21.69,21.69,21.6,21.64,58800.0,18.1463,18.1463,18.071,18.1045,58800.0
2010-05-21 15:00:00,21.64,21.72,21.63,21.68,124500.0,18.1045,18.1714,18.0961,18.138,124500.0
2010-05-21 15:10:00,21.68,21.71,21.61,21.63,266600.0,18.138,18.1631,18.0794,18.0961,266600.0
2010-05-21 15:20:00,21.63,21.7,21.59,21.67,184200.0,18.0961,18.1547,18.0627,18.1296,184200.0
2010-05-21 15:30:00,21.67,21.7,21.63,21.65,280400.0,18.1296,18.1547,18.0961,18.1129,280400.0
2010-05-21 15:40:00,21.65,21.81,21.64,21.8,348900.0,18.1129,18.2467,18.1045,18.2384,348900.0
2010-05-21 15:50:00,21.81,22.04,21.79,22.01,979100.0,18.2467,18.4392,18.23,18.4141,979100.0
2010-05-24 09:30:00,21.97,22.12,21.68,21.72,127000.0,18.3806,18.5061,18.138,18.1714,127000.0
2010-05-24 09:40:00,21.73,21.79,21.54,21.62,119000.0,18.1798,18.23,18.0209,18.0878,119000.0
2010-05-24 09:50:00,21.62,21.63,21.4,21.41,166400.0,18.0878,18.0961,17.9037,17.9121,166400.0
2010-05-24 10:00:00,21.42,21.49,21.35,21.38,189300.0,17.9205,17.979,17.8619,17.887,189300.0
2010-05-24 10:10:00,21.37,21.52,21.37,21.49,91000.0,17.8786,18.0041,17.8786,17.979,91000.0
2010-05-24 10:20:00,21.49,21.61,21.44,21.59,117200.0,17.979,18.0794,17.9372,18.0627,117200.0
2010-05-24 10:30:00,21.58,21.6,21.56,21.57,40400.0,18.0543,18.071,18.0376,18.0459,40400.0
2010-05-24 10:40:00,21.58,21.65,21.53,21.53,145600.0,18.0543,18.1129,18.0125,18.0125,145600.0
2010-05-24 10:50:00,21.52,21.58,21.49,21.57,57900.0,18.0041,18.0543,17.979,18.0459,57900.0
2010-05-24 11:00:00,21.57,21.64,21.54,21.61,54600.0,18.0459,18.1045,18.0209,18.0794,54600.0
2010-05-24 11:10:00,21.62,21.63,21.48,21.52,57200.0,18.0878,18.0961,17.9707,18.0041,57200.0
2010-05-24 11:20:00,21.51,21.54,21.45,21.46,47900.0,17.9958,18.0209,17.9456,17.9539,47900.0
2010-05-24 11:30:00,21.46,21.54,21.45,21.53,44400.0,17.9539,18.0209,17.9456,18.0125,44400.0
2010-05-24 11:40:00,21.53,21.61,21.51,21.61,34300.0,18.0125,18.0794,17.9958,18.0794,34300.0
2010-05-24 11:50:00,21.61,21.61,21.55,21.56,57200.0,18.0794,18.0794,18.0292,18.0376,57200.0
2010-05-24 12:00:00,21.56,21.62,21.56,21.57,44100.0,18.0376,18.0878,18.0376,18.0459,44100.0
2010-05-24 12:10:00,21.58,21.58,21.55,21.55,46500.0,18.0543,18.0543,18.0292,18.0292,46500.0
2010-05-24 12:20:00,21.55,21.59,21.54,21.59,39700.0,18.0292,18.0627,18.0209,18.0627,39700.0
2010-05-24 12:30:00,21.59,21.61,21.56,21.56,44900.0,18.0627,18.0794,18.0376,18.0376,44900.0
2010-05-24 12:40:00,21.56,21.6,21.55,21.59,29000.0,18.0376,18.071,18.0292,18.0627,29000.0
2010-05-24 12:50:00,21.59,21.63,21.58,21.59,38300.0,18.0627,18.0961,18.0543,18.0627,38300.0
2010-05-24 13:00:00,21.6,21.62,21.58,21.58,27400.0,18.071,18.0878,18.0543,18.0543,27400.0
2010-05-24 13:10:00,21.58,21.59,21.55,21.57,48500.0,18.0543,18.0627,18.0292,18.0459,48500.0
2010-05-24 13:20:00,21.56,21.58,21.54,21.57,49800.0,18.0376,18.0543,18.0209,18.0459,49800.0
2010-05-24 13:30:00,21.57,21.57,21.47,21.48,37800.0,18.0459,18.0459,17.9623,17.9707,37800.0
2010-05-24 13:40:00,21.46,21.48,21.4,21.41,31200.0,17.9539,17.9707,17.9037,17.9121,31200.0
2010-05-24 13:50:00,21.41,21.43,21.38,21.4,49200.0,17.9121,17.9288,17.887,17.9037,49200.0
2010-05-24 14:00:00,21.4,21.41,21.35,21.37,58700.0,17.9037,17.9121,17.8619,17.8786,58700.0
2010-05-24 14:10:00,21.38,21.44,21.38,21.41,43900.0,17.887,17.9372,17.887,17.9121,43900.0
2010-05-24 14:20:00,21.4,21.41,21.36,21.39,41800.0,17.9037,17.9121,17.8703,17.8954,41800.0
2010-05-24 14:30:00,21.39,21.42,21.36,21.37,56200.0,17.8954,17.9205,17.8703,17.8786,56200.0
2010-05-24 14:40:00,21.37,21.38,21.3,21.32,60200.0,17.8786,17.887,17.8201,17.8368,60200.0
2010-05-24 14:50:00,21.32,21.36,21.32,21.35,56600.0,17.8368,17.8703,17.8368,17.8619,56600.0
2010-05-24 15:00:00,21.35,21.36,21.25,21.25,117500.0,17.8619,17.8703,17.7782,17.7782,117500.0
2010-05-24 15:10:00,21.26,21.3,21.23,21.3,52100.0,17.7866,17.8201,17.7615,17.8201,52100.0
2010-05-24 15:20:00,21.3,21.33,21.28,21.28,79200.0,17.8201,17.8452,17.8033,17.8033,79200.0
2010-05-24 15:30:00,21.28,21.33,21.23,21.32,203500.0,17.8033,17.8452,17.7615,17.8368,203500.0
2010-05-24 15:40:00,21.33,21.36,21.23,21.23,141000.0,17.8452,17.8703,17.7615,17.7615,141000.0
2010-05-24 15:50:00,21.23,21.25,21.15,21.15,334600.0,17.7615,17.7782,17.6946,17.6946,334600.0
2010-05-25 09:30:00,20.71,20.88,20.56,20.66,148800.0,17.3265,17.4687,17.201,17.2846,148800.0
2010-05-25 09:40:00,20.66,20.88,20.62,20.81,196600.0,17.2846,17.4687,17.2512,17.4101,196600.0
2010-05-25 09:50:00,20.81,20.98,20.77,20.92,131400.0,17.4101,17.5523,17.3767,17.5021,131400.0
2010-05-25 10:00:00,20.94,21.15,20.93,20.98,140500.0,17.5189,17.6946,17.5105,17.5523,140500.0
2010-05-25 10:10:00,20.98,20.99,20.87,20.93,118700.0,17.5523,17.5607,17.4603,17.5105,118700.0
2010-05-25 10:20:00,20.94,20.95,20.82,20.82,132700.0,17.5189,17.5272,17.4185,17.4185,132700.0
2010-05-25 10:30:00,20.82,20.86,20.77,20.77,124800.0,17.4185,17.4519,17.3767,17.3767,124800.0
2010-05-25 10:40:00,20.76,20.79,20.72,20.72,67400.0,17.3683,17.3934,17.3348,17.3348,67400.0
2010-05-25 10:50:00,20.73,20.79,20.69,20.77,61600.0,17.3432,17.3934,17.3097,17.3767,61600.0
2010-05-25 11:00:00,20.77,20.85,20.77,20.81,111800.0,17.3767,17.4436,17.3767,17.4101,111800.0
2010-05-25 11:10:00,20.8,20.85,20.79,20.8,86400.0,17.4018,17.4436,17.3934,17.4018,86400.0
2010-05-25 11:20:00,20.81,20.92,20.8,20.9,64700.0,17.4101,17.5021,17.4018,17.4854,64700.0
2010-05-25 11:30:00,20.9,20.92,20.78,20.81,80700.0,17.4854,17.5021,17.385,17.4101,80700.0
2010-05-25 11:40:00,20.81,20.87,20.81,20.83,44600.0,17.4101,17.4603,17.4101,17.4268,44600.0
2010-05-25 11:50:00,20.83,20.97,20.83,20.96,32700.0,17.4268,17.544,17.4268,17.5356,32700.0
2010-05-25 12:00:00,20.96,21.0,20.95,21.0,39300.0,17.5356,17.5691,17.5272,17.5691,39300.0
2010-05-25 12:10:00,20.99,21.04,20.97,20.98,47600.0,17.5607,17.6025,17.544,17.5523,47600.0
2010-05-25 12:20:00,20.99,21.01,20.86,20.89,64100.0,17.5607,17.5774,17.4519,17.477,64100.0
2010-05-25 12:30:00,20.89,20.95,20.89,20.94,41500.0,17.477,17.5272,17.477,17.5189,41500.0
2010-05-25 12:40:00,20.94,20.97,20.89,20.96,41700.0,17.5189,17.544,17.477,17.5356,41700.0
2010-05-25 12:50:00,20.95,21.0,20.91,20.91,40700.0,17.5272,17.5691,17.4938,17.4938,40700.0
2010-05-25 13:00:00,20.91,20.94,20.88,20.9,64200.0,17.4938,17.5189,17.4687,17.4854,64200.0
2010-05-25 13:10:00,20.89,20.92,20.83,20.89,65600.0,17.477,17.5021,17.4268,17.477,65600.0
2010-05-25 13:20:00,20.89,20.95,20.86,20.93,57500.0,17.477,17.5272,17.4519,17.5105,57500.0
2010-05-25 13:30:00,20.94,20.95,20.87,20.89,55200.0,17.5189,17.5272,17.4603,17.477,55200.0
2010-05-25 13:40:00,20.89,20.92,20.87,20.91,41200.0,17.477,17.5021,17.4603,17.4938,41200.0
2010-05-25 13:50:00,20.92,20.95,20.86,20.92,52600.0,17.5021,17.5272,17.4519,17.5021,52600.0
2010-05-25 14:00:00,20.91,20.96,20.87,20.91,88300.0,17.4938,17.5356,17.4603,17.4938,88300.0
2010-05-25 14:10:00,20.9,20.97,20.9,20.95,74900.0,17.4854,17.544,17.4854,17.5272,74900.0
2010-05-25 14:20:00,20.95,21.01,20.91,20.99,74000.0,17.5272,17.5774,17.4938,17.5607,74000.0
2010-05-25 14:30:00,20.98,21.04,20.97,21.0,50300.0,17.5523,17.6025,17.544,17.5691,50300.0
2010-05-25 14:40:00,21.0,21.2,20.99,21.19,100600.0,17.5691,17.7364,17.5607,17.728,100600.0
2010-05-25 14:50:00,21.2,21.22,21.12,21.15,84300.0,17.7364,17.7531,17.6695,17.6946,84300.0
2010-05-25 15:00:00,21.14,21.21,21.12,21.15,149400.0,17.6862,17.7448,17.6695,17.6946,149400.0
2010-05-25 15:10:00,21.16,21.17,21.07,21.13,83000.0,17.7029,17.7113,17.6276,17.6778,83000.0
2010-05-25 15:20:00,21.13,21.27,21.13,21.23,117700.0,17.6778,17.795,17.6778,17.7615,117700.0
2010-05-25 15:30:00,21.23,21.29,21.19,21.2,243600.0,17.7615,17.8117,17.728,17.7364,243600.0
2010-05-25 15:40:00,21.21,21.27,21.19,21.27,265300.0,17.7448,17.795,17.728,17.795,265300.0
2010-05-25 15:50:00,21.27,21.28,21.2,21.25,406300.0,17.795,17.8033,17.7364,17.7782,406300.0
2010-05-26 09:30:00,21.44,21.75,21.43,21.57,114900.0,17.9372,18.1965,17.9288,18.0459,114900.0
2010-05-26 09:40:00,21.58,21.59,21.38,21.4,111300.0,18.0543,18.0627,17.887,17.9037,111300.0
2010-05-26 09:50:00,21.4,21.52,21.4,21.49,51900.0,17.9037,18.0041,17.9037,17.979,51900.0
2010-05-26 10:00:00,21.49,21.57,21.49,21.52,81900.0,17.979,18.0459,17.979,18.0041,81900.0
2010-05-26 10:10:00,21.51,21.58,21.48,21.58,21600.0,17.9958,18.0543,17.9707,18.0543,21600.0
2010-05-26 10:20:00,21.57,21.58,21.36,21.38,63900.0,18.0459,18.0543,17.8703,17.887,63900.0
2010-05-26 10:30:00,21.37,21.38,21.28,21.3,180200.0,17.8786,17.887,17.8033,17.8201,180200.0
2010-05-26 10:40:00,21.3,21.32,21.29,21.3,82700.0,17.8201,17.8368,17.8117,17.8201,82700.0
2010-05-26 10:50:00,21.3,21.32,21.14,21.19,63200.0,17.8201,17.8368,17.6862,17.728,63200.0
2010-05-26 11:00:00,21.19,21.24,21.1,21.24,89700.0,17.728,17.7699,17.6527,17.7699,89700.0
2010-05-26 11:10:00,21.24,21.26,21.22,21.24,43800.0,17.7699,17.7866,17.7531,17.7699,43800.0
2010-05-26 11:20:00,21.24,21.25,21.14,21.18,39100.0,17.7699,17.7782,17.6862,17.7197,39100.0
2010-05-26 11:30:00,21.18,21.2,21.09,21.12,82900.0,17.7197,17.7364,17.6444,17.6695,82900.0
2010-05-26 11:40:00,21.12,21.13,20.96,20.99,149500.0,17.6695,17.6778,17.5356,17.5607,149500.0
2010-05-26 11:50:00,20.99,21.04,20.96,21.0,85100.0,17.5607,17.6025,17.5356,17.5691,85100.0
2010-05-26 12:00:00,21.0,21.0,20.96,21.0,96000.0,17.5691,17.5691,17.5356,17.5691,96000.0
2010-05-26 12:10:00,21.0,21.0,20.98,21.0,46000.0,17.5691,17.5691,17.5523,17.5691,46000.0
2010-05-26 12:20:00,21.0,21.01,20.94,20.96,112200.0,17.5691,17.5774,17.5189,17.5356,112200.0
2010-05-26 12:30:00,20.96,21.06,20.96,21.06,67900.0,17.5356,17.6193,17.5356,17.6193,67900.0
2010-05-26 12:40:00,21.06,21.06,20.97,20.97,92800.0,17.6193,17.6193,17.544,17.544,92800.0
2010-05-26 12:50:00,20.96,21.01,20.93,21.0,53200.0,17.5356,17.5774,17.5105,17.5691,53200.0
2010-05-26 13:00:00,21.0,21.02,20.99,21.01,53000.0,17.5691,17.5858,17.5607,17.5774,53000.0
2010-05-26 13:10:00,21.02,21.03,20.97,21.02,54300.0,17.5858,17.5942,17.544,17.5858,54300.0
2010-05-26 13:20:00,21.02,21.1,21.02,21.1,32300.0,17.5858,17.6527,17.5858,17.6527,32300.0
2010-05-26 13:30:00,21.09,21.15,21.07,21.15,52500.0,17.6444,17.6946,17.6276,17.6946,52500.0
2010-05-26 13:40:00,21.15,21.15,21.0,21.07,100600.0,17.6946,17.6946,17.5691,17.6276,100600.0
2010-05-26 13:50:00,21.06,21.09,21.04,21.05,33600.0,17.6193,17.6444,17.6025,17.6109,33600.0
2010-05-26 14:00:00,21.06,21.1,21.06,21.08,50300.0,17.6193,17.6527,17.6193,17.636,50300.0
2010-05-26 14:10:00,21.08,21.1,21.04,21.1,37600.0,17.636,17.6527,17.6025,17.6527,37600.0
2010-05-26 14:20:00,21.09,21.1,21.02,21.06,55100.0,17.6444,17.6527,17.5858,17.6193,55100.0
2010-05-26 14:30:00,21.06,21.07,20.91,20.98,109400.0,17.6193,17.6276,17.4938,17.5523,109400.0
2010-05-26 14:40:00,20.98,20.98,20.82,20.83,137700.0,17.5523,17.5523,17.4185,17.4268,137700.0
2010-05-26 14:50:00,20.83,20.89,20.79,20.89,90800.0,17.4268,17.477,17.3934,17.477,90800.0
2010-05-26 15:00:00,20.9,20.98,20.9,20.95,228700.0,17.4854,17.5523,17.4854,17.5272,228700.0
2010-05-26 15:10:00,20.95,21.01,20.9,20.92,101500.0,17.5272,17.5774,17.4854,17.5021,101500.0
2010-05-26 15:20:00,20.93,20.95,20.82,20.85,344700.0,17.5105,17.5272,17.4185,17.4436,344700.0
2010-05-26 15:30:00,20.85,20.88,20.76,20.87,262600.0,17.4436,17.4687,17.3683,17.4603,262600.0
2010-05-26 15:40:00,20.88,21.01,20.88,20.95,377000.0,17.4687,17.5774,17.4687,17.5272,377000.0
2010-05-26 15:50:00,20.95,20.98,20.88,20.9,441400.0,17.5272,17.5523,17.4687,17.4854,441400.0
2010-05-27 09:30:00,20.38,21.48,20.38,21.27,384900.0,17.0504,17.9707,17.0504,17.795,384900.0
2010-05-27 09:40:00,21.25,21.25,20.98,21.11,303900.0,17.7782,17.7782,17.5523,17.6611,303900.0
2010-05-27 09:50:00,21.1,21.13,21.03,21.09,118700.0,17.6527,17.6778,17.5942,17.6444,118700.0
2010-05-27 10:00:00,21.09,21.09,20.93,21.05,143000.0,17.6444,17.6444,17.5105,17.6109,143000.0
2010-05-27 10:10:00,21.05,21.15,21.0,21.06,139700.0,17.6109,17.6946,17.5691,17.6193,139700.0
2010-05-27 10:20:00,21.06,21.07,21.01,21.05,130400.0,17.6193,17.6276,17.5774,17.6109,130400.0
2010-05-27 10:30:00,21.05,21.07,20.93,21.0,127000.0,17.6109,17.6276,17.5105,17.5691,127000.0
2010-05-27 10:40:00,21.0,21.05,20.99,21.05,87900.0,17.5691,17.6109,17.5607,17.6109,87900.0
2010-05-27 10:50:00,21.05,21.06,21.02,21.02,81700.0,17.6109,17.6193,17.5858,17.5858,81700.0
2010-05-27 11:00:00,21.02,21.02,20.96,20.98,117900.0,17.5858,17.5858,17.5356,17.5523,117900.0
2010-05-27 11:10:00,20.98,20.99,20.84,20.84,170800.0,17.5523,17.5607,17.4352,17.4352,170800.0
2010-05-27 11:20:00,20.84,20.84,20.79,20.84,186900.0,17.4352,17.4352,17.3934,17.4352,186900.0
2010-05-27 11:30:00,20.84,20.85,20.77,20.77,88600.0,17.4352,17.4436,17.3767,17.3767,88600.0
2010-05-27 11:40:00,20.77,20.79,20.74,20.78,98000.0,17.3767,17.3934,17.3516,17.385,98000.0
2010-05-27 11:50:00,20.78,20.81,20.78,20.81,101500.0,17.385,17.4101,17.385,17.4101,101500.0
2010-05-27 12:00:00,20.8,20.81,20.7,20.74,170200.0,17.4018,17.4101,17.3181,17.3516,170200.0
2010-05-27 12:10:00,20.74,20.8,20.74,20.79,132200.0,17.3516,17.4018,17.3516,17.3934,132200.0
2010-05-27 12:20:00,20.79,20.83,20.76,20.83,84600.0,17.3934,17.4268,17.3683,17.4268,84600.0
2010-05-27 12:30:00,20.83,20.83,20.81,20.82,48600.0,17.4268,17.4268,17.4101,17.4185,48600.0
2010-05-27 12:40:00,20.83,20.83,20.81,20.81,101500.0,17.4268,17.4268,17.4101,17.4101,101500.0
2010-05-27 12:50:00,20.81,20.81,20.74,20.74,53700.0,17.4101,17.4101,17.3516,17.3516,53700.0
2010-05-27 13:00:00,20.75,20.75,20.63,20.67,147300.0,17.3599,17.3599,17.2595,17.293,147300.0
2010-05-27 13:10:00,20.67,20.7,20.64,20.67,105600.0,17.293,17.3181,17.2679,17.293,105600.0
2010-05-27 13:20:00,20.68,20.78,20.67,20.75,71900.0,17.3014,17.385,17.293,17.3599,71900.0
2010-05-27 13:30:00,20.75,20.79,20.72,20.78,62700.0,17.3599,17.3934,17.3348,17.385,62700.0
2010-05-27 13:40:00,20.78,20.79,20.71,20.71,100300.0,17.385,17.3934,17.3265,17.3265,100300.0
2010-05-27 13:50:00,20.72,20.72,20.57,20.57,310500.0,17.3348,17.3348,17.2093,17.2093,310500.0
2010-05-27 14:00:00,20.58,20.64,20.56,20.63,156800.0,17.2177,17.2679,17.201,17.2595,156800.0
2010-05-27 14:10:00,20.63,20.65,20.59,20.65,98000.0,17.2595,17.2763,17.2261,17.2763,98000.0
2010-05-27 14:20:00,20.64,20.75,20.64,20.75,72700.0,17.2679,17.3599,17.2679,17.3599,72700.0
2010-05-27 14:30:00,20.74,20.76,20.71,20.76,110700.0,17.3516,17.3683,17.3265,17.3683,110700.0
2010-05-27 14:40:00,20.76,20.77,20.71,20.74,101000.0,17.3683,17.3767,17.3265,17.3516,101000.0
2010-05-27 14:50:00,20.74,20.74,20.7,20.72,73000.0,17.3516,17.3516,17.3181,17.3348,73000.0
2010-05-27 15:00:00,20.71,20.74,20.71,20.74,72400.0,17.3265,17.3516,17.3265,17.3516,72400.0
2010-05-27 15:10:00,20.74,20.81,20.73,20.81,115400.0,17.3516,17.4101,17.3432,17.4101,115400.0
2010-05-27 15:20:00,20.81,20.81,20.75,20.75,193700.0,17.4101,17.4101,17.3599,17.3599,193700.0
2010-05-27 15:30:00,20.75,20.78,20.71,20.77,280700.0,17.3599,17.385,17.3265,17.3767,280700.0
2010-05-27 15:40:00,20.77,20.85,20.76,20.85,281400.0,17.3767,17.4436,17.3683,17.4436,281400.0
2010-05-27 15:50:00,20.85,20.89,20.82,20.88,676000.0,17.4436,17.477,17.4185,17.4687,676000.0
2010-05-28 09:30:00,20.74,20.86,20.57,20.79,187500.0,17.3516,17.4519,17.2093,17.3934,187500.0
2010-05-28 09:40:00,20.79,20.8,20.65,20.76,89100.0,17.3934,17.4018,17.2763,17.3683,89100.0
2010-05-28 09:50:00,20.77,20.82,20.73,20.77,64000.0,17.3767,17.4185,17.3432,17.3767,64000.0
2010-05-28 10:00:00,20.76,20.84,20.68,20.83,63900.0,17.3683,17.4352,17.3014,17.4268,63900.0
2010-05-28 10:10:00,20.83,20.85,20.8,20.82,49900.0,17.4268,17.4436,17.4018,17.4185,49900.0
2010-05-28 10:20:00,20.81,20.84,20.75,20.76,68800.0,17.4101,17.4352,17.3599,17.3683,68800.0
2010-05-28 10:30:00,20.76,20.84,20.74,20.81,57200.0,17.3683,17.4352,17.3516,17.4101,57200.0
2010-05-28 10:40:00,20.81,20.83,20.71,20.73,37800.0,17.4101,17.4268,17.3265,17.3432,37800.0
2010-05-28 10:50:00,20.73,20.78,20.68,20.71,58100.0,17.3432,17.385,17.3014,17.3265,58100.0
2010-05-28 11:00:00,20.71,20.75,20.6,20.63,100500.0,17.3265,17.3599,17.2344,17.2595,100500.0
2010-05-28 11:10:00,20.63,20.63,20.51,20.53,110000.0,17.2595,17.2595,17.1591,17.1759,110000.0
2010-05-28 11:20:00,20.53,20.58,20.51,20.55,60100.0,17.1759,17.2177,17.1591,17.1926,60100.0
2010-05-28 11:30:00,20.55,20.6,20.55,20.6,42800.0,17.1926,17.2344,17.1926,17.2344,42800.0
2010-05-28 11:40:00,20.6,20.7,20.59,20.7,34700.0,17.2344,17.3181,17.2261,17.3181,34700.0
2010-05-28 11:50:00,20.69,20.7,20.64,20.65,39600.0,17.3097,17.3181,17.2679,17.2763,39600.0
2010-05-28 12:00:00,20.66,20.68,20.65,20.67,39700.0,17.2846,17.3014,17.2763,17.293,39700.0
2010-05-28 12:10:00,20.67,20.68,20.67,20.67,20500.0,17.293,17.3014,17.293,17.293,20500.0
2010-05-28 12:20:00,20.68,20.73,20.64,20.67,60300.0,17.3014,17.3432,17.2679,17.293,60300.0
2010-05-28 12:30:00,20.67,20.68,20.54,20.56,90000.0,17.293,17.3014,17.1842,17.201,90000.0
2010-05-28 12:40:00,20.56,20.62,20.46,20.5,138000.0,17.201,17.2512,17.1173,17.1508,138000.0
2010-05-28 12:50:00,20.5,20.51,20.43,20.46,130700.0,17.1508,17.1591,17.0922,17.1173,130700.0
2010-05-28 13:00:00,20.46,20.52,20.45,20.48,55700.0,17.1173,17.1675,17.1089,17.134,55700.0
2010-05-28 13:10:00,20.49,20.5,20.44,20.48,98300.0,17.1424,17.1508,17.1006,17.134,98300.0
2010-05-28 13:20:00,20.47,20.48,20.44,20.44,68200.0,17.1257,17.134,17.1006,17.1006,68200.0
2010-05-28 13:30:00,20.44,20.47,20.42,20.45,58400.0,17.1006,17.1257,17.0838,17.1089,58400.0
2010-05-28 13:40:00,20.45,20.45,20.39,20.41,57300.0,17.1089,17.1089,17.0587,17.0755,57300.0
2010-05-28 13:50:00,20.42,20.46,20.42,20.43,55300.0,17.0838,17.1173,17.0838,17.0922,55300.0
2010-05-28 14:00:00,20.43,20.46,20.39,20.46,68200.0,17.0922,17.1173,17.0587,17.1173,68200.0
2010-05-28 14:10:00,20.46,20.47,20.42,20.45,40700.0,17.1173,17.1257,17.0838,17.1089,40700.0
2010-05-28 14:20:00,20.45,20.48,20.44,20.48,42500.0,17.1089,17.134,17.1006,17.134,42500.0
2010-05-28 14:30:00,20.48,20.52,20.45,20.51,76800.0,17.134,17.1675,17.1089,17.1591,76800.0
2010-05-28 14:40:00,20.51,20.61,20.5,20.61,105400.0,17.1591,17.2428,17.1508,17.2428,105400.0
2010-05-28 14:50:00,20.61,20.64,20.56,20.56,64800.0,17.2428,17.2679,17.201,17.201,64800.0
2010-05-28 15:00:00,20.57,20.61,20.54,20.57,62000.0,17.2093,17.2428,17.1842,17.2093,62000.0
2010-05-28 15:10:00,20.58,20.65,20.57,20.62,105600.0,17.2177,17.2763,17.2093,17.2512,105600.0
2010-05-28 15:20:00,20.62,20.7,20.62,20.69,102100.0,17.2512,17.3181,17.2512,17.3097,102100.0
2010-05-28 15:30:00,20.68,20.71,20.64,20.65,82700.0,17.3014,17.3265,17.2679,17.2763,82700.0
2010-05-28 15:40:00,20.65,20.68,20.54,20.61,189200.0,17.2763,17.3014,17.1842,17.2428,189200.0
2010-05-28 15:50:00,20.63,20.65,20.5,20.5,343100.0,17.2595,17.2763,17.1508,17.1508,343100.0
2010-06-01 09:30:00,20.4,20.4,20.06,20.17,181600.0,17.0671,17.0671,16.7826,16.8747,181600.0
2010-06-01 09:40:00,20.18,20.31,20.15,20.2,107900.0,16.883,16.9918,16.8579,16.8998,107900.0
2010-06-01 09:50:00,20.2,20.25,20.1,20.11,153100.0,16.8998,16.9416,16.8161,16.8245,153100.0
2010-06-01 10:00:00,20.12,20.16,20.03,20.05,233000.0,16.8328,16.8663,16.7576,16.7743,233000.0
2010-06-01 10:10:00,20.04,20.13,20.0,20.06,170200.0,16.7659,16.8412,16.7325,16.7826,170200.0
2010-06-01 10:20:00,20.07,20.37,20.07,20.27,93500.0,16.791,17.042,16.791,16.9583,93500.0
2010-06-01 10:30:00,20.28,20.3,20.19,20.2,113900.0,16.9667,16.9834,16.8914,16.8998,113900.0
2010-06-01 10:40:00,20.19,20.22,20.17,20.21,64700.0,16.8914,16.9165,16.8747,16.9081,64700.0
2010-06-01 10:50:00,20.21,20.21,20.13,20.15,45500.0,16.9081,16.9081,16.8412,16.8579,45500.0
2010-06-01 11:00:00,20.14,20.17,20.1,20.14,38500.0,16.8496,16.8747,16.8161,16.8496,38500.0
2010-06-01 11:10:00,20.14,20.15,20.08,20.1,43100.0,16.8496,16.8579,16.7994,16.8161,43100.0
2010-06-01 11:20:00,20.09,20.11,20.08,20.09,33700.0,16.8077,16.8245,16.7994,16.8077,33700.0
2010-06-01 11:30:00,20.09,20.1,20.0,20.01,81000.0,16.8077,16.8161,16.7325,16.7408,81000.0
2010-06-01 11:40:00,20.01,20.01,19.83,19.87,242400.0,16.7408,16.7408,16.5902,16.6237,242400.0
2010-06-01 11:50:00,19.87,19.89,19.7,19.75,221400.0,16.6237,16.6404,16.4815,16.5233,221400.0
2010-06-01 12:00:00,19.75,19.82,19.73,19.74,128900.0,16.5233,16.5819,16.5066,16.5149,128900.0
2010-06-01 12:10:00,19.73,19.74,19.64,19.64,185400.0,16.5066,16.5149,16.4313,16.4313,185400.0
2010-06-01 12:20:00,19.65,19.76,19.62,19.75,181100.0,16.4396,16.5317,16.4145,16.5233,181100.0
2010-06-01 12:30:00,19.76,19.81,19.68,19.75,264700.0,16.5317,16.5735,16.4647,16.5233,264700.0
2010-06-01 12:40:00,19.76,19.78,19.73,19.76,43700.0,16.5317,16.5484,16.5066,16.5317,43700.0
2010-06-01 12:50:00,19.76,19.77,19.63,19.64,83700.0,16.5317,16.54,16.4229,16.4313,83700.0
2010-06-01 13:00:00,19.64,19.72,19.63,19.72,55200.0,16.4313,16.4982,16.4229,16.4982,55200.0
2010-06-01 13:10:00,19.72,19.76,19.65,19.73,119600.0,16.4982,16.5317,16.4396,16.5066,119600.0
2010-06-01 13:20:00,19.74,19.81,19.7,19.72,92600.0,16.5149,16.5735,16.4815,16.4982,92600.0
2010-06-01 13:30:00,19.72,19.78,19.71,19.75,75000.0,16.4982,16.5484,16.4898,16.5233,75000.0
2010-06-01 13:40:00,19.75,19.76,19.73,19.76,47400.0,16.5233,16.5317,16.5066,16.5317,47400.0
2010-06-01 13:50:00,19.75,19.75,19.63,19.67,85500.0,16.5233,16.5233,16.4229,16.4564,85500.0
2010-06-01 14:00:00,19.65,19.66,19.57,19.59,118100.0,16.4396,16.448,16.3727,16.3894,118100.0
2010-06-01 14:10:00,19.6,19.65,19.58,19.61,112900.0,16.3978,16.4396,16.3811,16.4062,112900.0
2010-06-01 14:20:00,19.61,19.69,19.58,19.63,86400.0,16.4062,16.4731,16.3811,16.4229,86400.0
2010-06-01 14:30:00,19.64,19.68,19.63,19.67,125800.0,16.4313,16.4647,16.4229,16.4564,125800.0
2010-06-01 14:40:00,19.65,19.7,19.61,19.7,141900.0,16.4396,16.4815,16.4062,16.4815,141900.0
2010-06-01 14:50:00,19.7,19.73,19.64,19.72,117300.0,16.4815,16.5066,16.4313,16.4982,117300.0
2010-06-01 15:00:00,19.72,19.72,19.57,19.57,209500.0,16.4982,16.4982,16.3727,16.3727,209500.0
2010-06-01 15:10:00,19.57,19.67,19.57,19.58,102200.0,16.3727,16.4564,16.3727,16.3811,102200.0
2010-06-01 15:20:00,19.58,19.58,19.5,19.57,257300.0,16.3811,16.3811,16.3141,16.3727,257300.0
2010-06-01 15:30:00,19.56,19.6,19.55,19.57,129900.0,16.3643,16.3978,16.356,16.3727,129900.0
2010-06-01 15:40:00,19.56,19.57,19.4,19.41,468100.0,16.3643,16.3727,16.2305,16.2388,468100.0
2010-06-01 15:50:00,19.4,19.41,19.27,19.27,827000.0,16.2305,16.2388,16.1217,16.1217,827000.0
2010-06-02 09:30:00,19.46,19.6,19.3,19.55,256400.0,16.2807,16.3978,16.1468,16.356,256400.0
2010-06-02 09:40:00,19.55,19.61,19.32,19.35,297400.0,16.356,16.4062,16.1635,16.1886,297400.0
2010-06-02 09:50:00,19.35,19.55,19.23,19.48,229700.0,16.1886,16.356,16.0883,16.2974,229700.0
2010-06-02 10:00:00,19.49,19.66,19.43,19.6,214300.0,16.3058,16.448,16.2556,16.3978,214300.0
2010-06-02 10:10:00,19.6,19.74,19.6,19.68,132500.0,16.3978,16.5149,16.3978,16.4647,132500.0
2010-06-02 10:20:00,19.68,19.81,19.68,19.76,112800.0,16.4647,16.5735,16.4647,16.5317,112800.0
2010-06-02 10:30:00,19.75,19.75,19.65,19.66,125400.0,16.5233,16.5233,16.4396,16.448,125400.0
2010-06-02 10:40:00,19.65,19.68,19.5,19.53,128200.0,16.4396,16.4647,16.3141,16.3392,128200.0
2010-06-02 10:50:00,19.53,19.62,19.4,19.51,220400.0,16.3392,16.4145,16.2305,16.3225,220400.0
2010-06-02 11:00:00,19.51,19.6,19.47,19.6,111700.0,16.3225,16.3978,16.289,16.3978,111700.0
2010-06-02 11:10:00,19.59,19.66,19.52,19.62,209200.0,16.3894,16.448,16.3309,16.4145,209200.0
2010-06-02 11:20:00,19.62,19.88,19.61,19.82,248900.0,16.4145,16.6321,16.4062,16.5819,248900.0
2010-06-02 11:30:00,19.82,19.82,19.75,19.79,74600.0,16.5819,16.5819,16.5233,16.5568,74600.0
2010-06-02 11:40:00,19.78,19.91,19.78,19.88,110300.0,16.5484,16.6572,16.5484,16.6321,110300.0
2010-06-02 11:50:00,19.89,19.93,19.76,19.79,283800.0,16.6404,16.6739,16.5317,16.5568,283800.0
2010-06-02 12:00:00,19.79,19.85,19.77,19.82,66900.0,16.5568,16.607,16.54,16.5819,66900.0
2010-06-02 12:10:00,19.82,19.83,19.78,19.78,91000.0,16.5819,16.5902,16.5484,16.5484,91000.0
2010-06-02 12:20:00,19.79,19.8,19.74,19.78,82800.0,16.5568,16.5651,16.5149,16.5484,82800.0
2010-06-02 12:30:00,19.79,19.8,19.77,19.79,32300.0,16.5568,16.5651,16.54,16.5568,32300.0
2010-06-02 12:40:00,19.8,19.86,19.79,19.84,144600.0,16.5651,16.6153,16.5568,16.5986,144600.0
2010-06-02 12:50:00,19.84,19.89,19.8,19.88,86000.0,16.5986,16.6404,16.5651,16.6321,86000.0
2010-06-02 13:00:00,19.88,19.9,19.85,19.88,52300.0,16.6321,16.6488,16.607,16.6321,52300.0
2010-06-02 13:10:00,19.88,19.88,19.8,19.8,135800.0,16.6321,16.6321,16.5651,16.5651,135800.0
2010-06-02 13:20:00,19.8,19.85,19.78,19.84,43500.0,16.5651,16.607,16.5484,16.5986,43500.0
2010-06-02 13:30:00,19.84,19.87,19.83,19.85,51600.0,16.5986,16.6237,16.5902,16.607,51600.0
2010-06-02 13:40:00,19.85,19.85,19.83,19.83,35700.0,16.607,16.607,16.5902,16.5902,35700.0
2010-06-02 13:50:00,19.83,19.84,19.75,19.77,70600.0,16.5902,16.5986,16.5233,16.54,70600.0
2010-06-02 14:00:00,19.76,19.77,19.67,19.76,115300.0,16.5317,16.54,16.4564,16.5317,115300.0
2010-06-02 14:10:00,19.75,19.76,19.73,19.74,103500.0,16.5233,16.5317,16.5066,16.5149,103500.0
2010-06-02 14:20:00,19.74,19.74,19.73,19.74,40200.0,16.5149,16.5149,16.5066,16.5149,40200.0
2010-06-02 14:30:00,19.74,19.83,19.72,19.81,81500.0,16.5149,16.5902,16.4982,16.5735,81500.0
2010-06-02 14:40:00,19.82,19.9,19.82,19.89,92800.0,16.5819,16.6488,16.5819,16.6404,92800.0
2010-06-02 14:50:00,19.89,19.96,19.88,19.91,124500.0,16.6404,16.699,16.6321,16.6572,124500.0
2010-06-02 15:00:00,19.9,19.94,19.86,19.9,217400.0,16.6488,16.6823,16.6153,16.6488,217400.0
2010-06-02 15:10:00,19.9,19.91,19.86,19.87,107800.0,16.6488,16.6572,16.6153,16.6237,107800.0
2010-06-02 15:20:00,19.86,19.88,19.82,19.84,168300.0,16.6153,16.6321,16.5819,16.5986,168300.0
2010-06-02 15:30:00,19.84,19.86,19.77,19.85,374200.0,16.5986,16.6153,16.54,16.607,374200.0
2010-06-02 15:40:00,19.85,19.87,19.82,19.83,249600.0,16.607,16.6237,16.5819,16.5902,249600.0
2010-06-02 15:50:00,19.82,19.89,19.81,19.88,735500.0,16.5819,16.6404,16.5735,16.6321,735500.0
2010-06-03 09:30:00,19.84,20.28,19.82,20.15,416500.0,16.5986,16.9667,16.5819,16.8579,416500.0
2010-06-03 09:40:00,20.13,20.23,20.0,20.13,267200.0,16.8412,16.9249,16.7325,16.8412,267200.0
2010-06-03 09:50:00,20.12,20.29,20.05,20.17,345700.0,16.8328,16.9751,16.7743,16.8747,345700.0
2010-06-03 10:00:00,20.18,20.2,20.08,20.1,167400.0,16.883,16.8998,16.7994,16.8161,167400.0
2010-06-03 10:10:00,20.11,20.16,20.09,20.1,77000.0,16.8245,16.8663,16.8077,16.8161,77000.0
2010-06-03 10:20:00,20.1,20.15,19.91,19.92,187300.0,16.8161,16.8579,16.6572,16.6655,187300.0
2010-06-03 10:30:00,19.92,20.01,19.84,20.0,85500.0,16.6655,16.7408,16.5986,16.7325,85500.0
2010-06-03 10:40:00,19.99,20.08,19.99,20.07,90300.0,16.7241,16.7994,16.7241,16.791,90300.0
2010-06-03 10:50:00,20.07,20.07,19.99,20.0,192900.0,16.791,16.791,16.7241,16.7325,192900.0
2010-06-03 11:00:00,20.0,20.0,19.97,19.98,80100.0,16.7325,16.7325,16.7074,16.7157,80100.0
2010-06-03 11:10:00,19.99,20.0,19.95,19.97,52900.0,16.7241,16.7325,16.6906,16.7074,52900.0
2010-06-03 11:20:00,19.97,19.99,19.88,19.91,73300.0,16.7074,16.7241,16.6321,16.6572,73300.0
2010-06-03 11:30:00,19.91,20.0,19.91,19.99,56600.0,16.6572,16.7325,16.6572,16.7241,56600.0
2010-06-03 11:40:00,19.99,20.0,19.95,19.98,73600.0,16.7241,16.7325,16.6906,16.7157,73600.0
2010-06-03 11:50:00,19.98,19.99,19.89,19.9,87600.0,16.7157,16.7241,16.6404,16.6488,87600.0
2010-06-03 12:00:00,19.9,19.91,19.83,19.83,60200.0,16.6488,16.6572,16.5902,16.5902,60200.0
2010-06-03 12:10:00,19.83,19.84,19.81,19.81,82000.0,16.5902,16.5986,16.5735,16.5735,82000.0
2010-06-03 12:20:00,19.81,19.81,19.69,19.7,142500.0,16.5735,16.5735,16.4731,16.4815,142500.0
2010-06-03 12:30:00,19.7,19.7,19.65,19.66,156800.0,16.4815,16.4815,16.4396,16.448,156800.0
2010-06-03 12:40:00,19.65,19.74,19.65,19.67,235700.0,16.4396,16.5149,16.4396,16.4564,235700.0
2010-06-03 12:50:00,19.68,19.68,19.66,19.66,76800.0,16.4647,16.4647,16.448,16.448,76800.0
2010-06-03 13:00:00,19.67,19.68,19.61,19.68,140900.0,16.4564,16.4647,16.4062,16.4647,140900.0
2010-06-03 13:10:00,19.68,19.7,19.64,19.65,39200.0,16.4647,16.4815,16.4313,16.4396,39200.0
2010-06-03 13:20:00,19.64,19.65,19.56,19.61,137100.0,16.4313,16.4396,16.3643,16.4062,137100.0
2010-06-03 13:30:00,19.61,19.68,19.61,19.64,101700.0,16.4062,16.4647,16.4062,16.4313,101700.0
2010-06-03 13:40:00,19.64,19.64,19.61,19.63,176800.0,16.4313,16.4313,16.4062,16.4229,176800.0
2010-06-03 13:50:00,19.64,19.64,19.58,19.59,110300.0,16.4313,16.4313,16.3811,16.3894,110300.0
2010-06-03 14:00:00,19.6,19.61,19.57,19.6,110300.0,16.3978,16.4062,16.3727,16.3978,110300.0
2010-06-03 14:10:00,19.6,19.68,19.58,19.63,217500.0,16.3978,16.4647,16.3811,16.4229,217500.0
2010-06-03 14:20:00,19.63,19.67,19.6,19.62,113400.0,16.4229,16.4564,16.3978,16.4145,113400.0
2010-06-03 14:30:00,19.61,19.7,19.61,19.7,88900.0,16.4062,16.4815,16.4062,16.4815,88900.0
2010-06-03 14:40:00,19.7,19.72,19.66,19.69,103100.0,16.4815,16.4982,16.448,16.4731,103100.0
2010-06-03 14:50:00,19.69,19.72,19.65,19.71,110200.0,16.4731,16.4982,16.4396,16.4898,110200.0
2010-06-03 15:00:00,19.7,19.71,19.68,19.7,194800.0,16.4815,16.4898,16.4647,16.4815,194800.0
2010-06-03 15:10:00,19.7,19.7,19.63,19.64,87400.0,16.4815,16.4815,16.4229,16.4313,87400.0
2010-06-03 15:20:00,19.65,19.72,19.64,19.72,94000.0,16.4396,16.4982,16.4313,16.4982,94000.0
2010-06-03 15:30:00,19.72,19.73,19.67,19.7,202300.0,16.4982,16.5066,16.4564,16.4815,202300.0
2010-06-03 15:40:00,19.7,19.7,19.68,19.68,165100.0,16.4815,16.4815,16.4647,16.4647,165100.0
2010-06-03 15:50:00,19.68,19.69,19.65,19.68,352600.0,16.4647,16.4731,16.4396,16.4647,352600.0
2010-06-04 09:30:00,19.44,19.62,19.4,19.51,183500.0,16.2639,16.4145,16.2305,16.3225,183500.0
2010-06-04 09:40:00,19.51,19.55,19.34,19.42,173500.0,16.3225,16.356,16.1803,16.2472,173500.0
2010-06-04 09:50:00,19.42,19.46,19.32,19.32,126600.0,16.2472,16.2807,16.1635,16.1635,126600.0
2010-06-04 10:00:00,19.33,19.38,19.21,19.38,242300.0,16.1719,16.2137,16.0715,16.2137,242300.0
2010-06-04 10:10:00,19.39,19.46,19.34,19.38,135100.0,16.2221,16.2807,16.1803,16.2137,135100.0
2010-06-04 10:20:00,19.38,19.38,19.33,19.33,91600.0,16.2137,16.2137,16.1719,16.1719,91600.0
2010-06-04 10:30:00,19.33,19.4,19.31,19.36,110700.0,16.1719,16.2305,16.1552,16.197,110700.0
2010-06-04 10:40:00,19.35,19.37,19.28,19.28,58800.0,16.1886,16.2054,16.1301,16.1301,58800.0
2010-06-04 10:50:00,19.28,19.29,19.23,19.23,76200.0,16.1301,16.1385,16.0883,16.0883,76200.0
2010-06-04 11:00:00,19.23,19.24,19.21,19.23,129200.0,16.0883,16.0966,16.0715,16.0883,129200.0
2010-06-04 11:10:00,19.22,19.23,19.16,19.18,96900.0,16.0799,16.0883,16.0297,16.0464,96900.0
2010-06-04 11:20:00,19.17,19.18,19.14,19.15,117700.0,16.0381,16.0464,16.013,16.0213,117700.0
2010-06-04 11:30:00,19.16,19.21,19.14,19.17,140000.0,16.0297,16.0715,16.013,16.0381,140000.0
2010-06-04 11:40:00,19.17,19.22,19.17,19.2,103100.0,16.0381,16.0799,16.0381,16.0632,103100.0
2010-06-04 11:50:00,19.2,19.2,19.15,19.18,79300.0,16.0632,16.0632,16.0213,16.0464,79300.0
2010-06-04 12:00:00,19.18,19.19,19.12,19.14,73700.0,16.0464,16.0548,15.9962,16.013,73700.0
2010-06-04 12:10:00,19.14,19.15,19.12,19.14,67500.0,16.013,16.0213,15.9962,16.013,67500.0
2010-06-04 12:20:00,19.13,19.15,19.12,19.14,44700.0,16.0046,16.0213,15.9962,16.013,44700.0
2010-06-04 12:30:00,19.14,19.17,19.12,19.17,111500.0,16.013,16.0381,15.9962,16.0381,111500.0
2010-06-04 12:40:00,19.16,19.21,19.16,19.18,182000.0,16.0297,16.0715,16.0297,16.0464,182000.0
2010-06-04 12:50:00,19.19,19.21,19.18,19.2,128900.0,16.0548,16.0715,16.0464,16.0632,128900.0
2010-06-04 13:00:00,19.21,19.26,19.2,19.22,201000.0,16.0715,16.1134,16.0632,16.0799,201000.0
2010-06-04 13:10:00,19.22,19.23,19.19,19.19,75300.0,16.0799,16.0883,16.0548,16.0548,75300.0
2010-06-04 13:20:00,19.19,19.21,19.16,19.19,124600.0,16.0548,16.0715,16.0297,16.0548,124600.0
2010-06-04 13:30:00,19.2,19.21,19.16,19.17,111100.0,16.0632,16.0715,16.0297,16.0381,111100.0
2010-06-04 13:40:00,19.16,19.18,19.12,19.13,186200.0,16.0297,16.0464,15.9962,16.0046,186200.0
2010-06-04 13:50:00,19.13,19.14,19.07,19.07,52900.0,16.0046,16.013,15.9544,15.9544,52900.0
2010-06-04 14:00:00,19.08,19.11,19.04,19.05,67900.0,15.9628,15.9879,15.9293,15.9377,67900.0
2010-06-04 14:10:00,19.06,19.1,19.04,19.08,49200.0,15.946,15.9795,15.9293,15.9628,49200.0
2010-06-04 14:20:00,19.09,19.11,19.06,19.08,97200.0,15.9711,15.9879,15.946,15.9628,97200.0
2010-06-04 14:30:00,19.08,19.09,19.04,19.06,90800.0,15.9628,15.9711,15.9293,15.946,90800.0
2010-06-04 14:40:00,19.05,19.05,19.0,19.0,89200.0,15.9377,15.9377,15.8958,15.8958,89200.0
2010-06-04 14:50:00,19.0,19.02,18.94,18.94,128400.0,15.8958,15.9126,15.8456,15.8456,128400.0
2010-06-04 15:00:00,18.95,19.01,18.94,19.0,170800.0,15.854,15.9042,15.8456,15.8958,170800.0
2010-06-04 15:10:00,19.0,19.01,18.95,18.96,228600.0,15.8958,15.9042,15.854,15.8624,228600.0
2010-06-04 15:20:00,18.96,18.98,18.91,18.92,114000.0,15.8624,15.8791,15.8205,15.8289,114000.0
2010-06-04 15:30:00,18.92,18.94,18.9,18.91,202200.0,15.8289,15.8456,15.8122,15.8205,202200.0
2010-06-04 15:40:00,18.91,18.93,18.86,18.92,323500.0,15.8205,15.8373,15.7787,15.8289,323500.0
2010-06-04 15:50:00,18.93,18.94,18.86,18.92,531300.0,15.8373,15.8456,15.7787,15.8289,531300.0
2010-06-07 09:30:00,18.9,19.06,18.84,18.86,127000.0,15.8122,15.946,15.762,15.7787,127000.0
2010-06-07 09:40:00,18.84,18.84,18.55,18.65,208100.0,15.762,15.762,15.5193,15.603,208100.0
2010-06-07 09:50:00,18.65,18.85,18.62,18.84,179500.0,15.603,15.7703,15.5779,15.762,179500.0
2010-06-07 10:00:00,18.85,18.94,18.84,18.94,259700.0,15.7703,15.8456,15.762,15.8456,259700.0
2010-06-07 10:10:00,18.93,19.03,18.91,18.97,185500.0,15.8373,15.9209,15.8205,15.8707,185500.0
2010-06-07 10:20:00,18.98,19.05,18.97,18.99,104100.0,15.8791,15.9377,15.8707,15.8875,104100.0
2010-06-07 10:30:00,18.99,19.0,18.84,18.84,70100.0,15.8875,15.8958,15.762,15.762,70100.0
2010-06-07 10:40:00,18.84,18.87,18.78,18.82,145400.0,15.762,15.7871,15.7118,15.7452,145400.0
2010-06-07 10:50:00,18.83,18.86,18.72,18.73,49600.0,15.7536,15.7787,15.6616,15.6699,49600.0
2010-06-07 11:00:00,18.74,18.81,18.74,18.8,70000.0,15.6783,15.7369,15.6783,15.7285,70000.0
2010-06-07 11:10:00,18.81,18.82,18.75,18.78,60800.0,15.7369,15.7452,15.6867,15.7118,60800.0
2010-06-07 11:20:00,18.77,18.82,18.71,18.8,53900.0,15.7034,15.7452,15.6532,15.7285,53900.0
2010-06-07 11:30:00,18.8,18.85,18.78,18.81,69100.0,15.7285,15.7703,15.7118,15.7369,69100.0
2010-06-07 11:40:00,18.81,18.86,18.79,18.81,91400.0,15.7369,15.7787,15.7201,15.7369,91400.0
2010-06-07 11:50:00,18.81,18.86,18.8,18.85,88300.0,15.7369,15.7787,15.7285,15.7703,88300.0
2010-06-07 12:00:00,18.84,18.93,18.83,18.91,90100.0,15.762,15.8373,15.7536,15.8205,90100.0
2010-06-07 12:10:00,18.91,18.97,18.91,18.95,167400.0,15.8205,15.8707,15.8205,15.854,167400.0
2010-06-07 12:20:00,18.95,18.99,18.93,18.95,79400.0,15.854,15.8875,15.8373,15.854,79400.0
2010-06-07 12:30:00,18.95,18.99,18.92,18.94,108300.0,15.854,15.8875,15.8289,15.8456,108300.0
2010-06-07 12:40:00,18.94,18.96,18.9,18.91,133000.0,15.8456,15.8624,15.8122,15.8205,133000.0
2010-06-07 12:50:00,18.9,18.95,18.9,18.94,43400.0,15.8122,15.854,15.8122,15.8456,43400.0
2010-06-07 13:00:00,18.93,18.93,18.87,18.89,47300.0,15.8373,15.8373,15.7871,15.8038,47300.0
2010-06-07 13:10:00,18.9,18.91,18.86,18.9,32700.0,15.8122,15.8205,15.7787,15.8122,32700.0
2010-06-07 13:20:00,18.91,18.93,18.88,18.92,39500.0,15.8205,15.8373,15.7954,15.8289,39500.0
2010-06-07 13:30:00,18.92,18.93,18.9,18.92,76400.0,15.8289,15.8373,15.8122,15.8289,76400.0
2010-06-07 13:40:00,18.92,18.97,18.92,18.96,141300.0,15.8289,15.8707,15.8289,15.8624,141300.0
2010-06-07 13:50:00,18.95,19.03,18.94,19.0,188900.0,15.854,15.9209,15.8456,15.8958,188900.0
2010-06-07 14:00:00,19.0,19.03,18.98,19.02,107000.0,15.8958,15.9209,15.8791,15.9126,107000.0
2010-06-07 14:10:00,19.02,19.02,18.96,19.01,135800.0,15.9126,15.9126,15.8624,15.9042,135800.0
2010-06-07 14:20:00,19.01,19.04,18.99,19.01,88700.0,15.9042,15.9293,15.8875,15.9042,88700.0
2010-06-07 14:30:00,19.01,19.02,18.97,18.99,93100.0,15.9042,15.9126,15.8707,15.8875,93100.0
2010-06-07 14:40:00,18.99,19.01,18.97,19.0,184000.0,15.8875,15.9042,15.8707,15.8958,184000.0
2010-06-07 14:50:00,19.0,19.01,18.94,18.95,73000.0,15.8958,15.9042,15.8456,15.854,73000.0
2010-06-07 15:00:00,18.95,19.05,18.94,19.05,104000.0,15.854,15.9377,15.8456,15.9377,104000.0
2010-06-07 15:10:00,19.05,19.05,18.91,18.92,97300.0,15.9377,15.9377,15.8205,15.8289,97300.0
2010-06-07 15:20:00,18.91,18.92,18.8,18.81,111400.0,15.8205,15.8289,15.7285,15.7369,111400.0
2010-06-07 15:30:00,18.81,18.83,18.78,18.8,193300.0,15.7369,15.7536,15.7118,15.7285,193300.0
2010-06-07 15:40:00,18.8,18.85,18.76,18.79,340400.0,15.7285,15.7703,15.695,15.7201,340400.0
2010-06-07 15:50:00,18.79,18.85,18.72,18.74,438100.0,15.7201,15.7703,15.6616,15.6783,438100.0
2010-06-08 09:30:00,18.86,19.3,18.86,18.98,246200.0,15.7787,16.1468,15.7787,15.8791,246200.0
2010-06-08 09:40:00,18.98,19.0,18.88,18.88,50400.0,15.8791,15.8958,15.7954,15.7954,50400.0
2010-06-08 09:50:00,18.88,18.88,18.67,18.71,110100.0,15.7954,15.7954,15.6197,15.6532,110100.0
2010-06-08 10:00:00,18.71,18.85,18.71,18.82,61300.0,15.6532,15.7703,15.6532,15.7452,61300.0
2010-06-08 10:10:00,18.83,18.83,18.63,18.64,61400.0,15.7536,15.7536,15.5863,15.5946,61400.0
2010-06-08 10:20:00,18.64,18.74,18.6,18.74,79900.0,15.5946,15.6783,15.5612,15.6783,79900.0
2010-06-08 10:30:00,18.75,18.75,18.61,18.62,40500.0,15.6867,15.6867,15.5695,15.5779,40500.0
2010-06-08 10:40:00,18.61,18.63,18.51,18.52,60800.0,15.5695,15.5863,15.4859,15.4943,60800.0
2010-06-08 10:50:00,18.51,18.65,18.5,18.63,64200.0,15.4859,15.603,15.4775,15.5863,64200.0
2010-06-08 11:00:00,18.62,18.65,18.53,18.57,63900.0,15.5779,15.603,15.5026,15.5361,63900.0
2010-06-08 11:10:00,18.56,18.65,18.54,18.65,38000.0,15.5277,15.603,15.511,15.603,38000.0
2010-06-08 11:20:00,18.66,18.78,18.65,18.69,48700.0,15.6114,15.7118,15.603,15.6365,48700.0
2010-06-08 11:30:00,18.68,18.78,18.68,18.73,84300.0,15.6281,15.7118,15.6281,15.6699,84300.0
2010-06-08 11:40:00,18.72,18.72,18.64,18.72,52000.0,15.6616,15.6616,15.5946,15.6616,52000.0
2010-06-08 11:50:00,18.72,18.86,18.72,18.78,62800.0,15.6616,15.7787,15.6616,15.7118,62800.0
2010-06-08 12:00:00,18.78,18.84,18.76,18.79,56100.0,15.7118,15.762,15.695,15.7201,56100.0
2010-06-08 12:10:00,18.79,18.81,18.76,18.79,67000.0,15.7201,15.7369,15.695,15.7201,67000.0
2010-06-08 12:20:00,18.8,18.8,18.75,18.76,24800.0,15.7285,15.7285,15.6867,15.695,24800.0
2010-06-08 12:30:00,18.76,18.81,18.76,18.8,48900.0,15.695,15.7369,15.695,15.7285,48900.0
2010-06-08 12:40:00,18.81,18.83,18.77,18.81,40800.0,15.7369,15.7536,15.7034,15.7369,40800.0
2010-06-08 12:50:00,18.81,18.86,18.8,18.83,42100.0,15.7369,15.7787,15.7285,15.7536,42100.0
2010-06-08 13:00:00,18.82,18.84,18.78,18.8,42800.0,15.7452,15.762,15.7118,15.7285,42800.0
2010-06-08 13:10:00,18.8,18.81,18.77,18.79,46500.0,15.7285,15.7369,15.7034,15.7201,46500.0
2010-06-08 13:20:00,18.8,18.8,18.75,18.77,47500.0,15.7285,15.7285,15.6867,15.7034,47500.0
2010-06-08 13:30:00,18.78,18.79,18.71,18.76,132900.0,15.7118,15.7201,15.6532,15.695,132900.0
2010-06-08 13:40:00,18.76,18.77,18.69,18.69,86800.0,15.695,15.7034,15.6365,15.6365,86800.0
2010-06-08 13:50:00,18.69,18.79,18.67,18.79,116300.0,15.6365,15.7201,15.6197,15.7201,116300.0
2010-06-08 14:00:00,18.79,18.8,18.73,18.74,56800.0,15.7201,15.7285,15.6699,15.6783,56800.0
2010-06-08 14:10:00,18.75,18.76,18.68,18.76,47400.0,15.6867,15.695,15.6281,15.695,47400.0
2010-06-08 14:20:00,18.77,18.87,18.76,18.83,73100.0,15.7034,15.7871,15.695,15.7536,73100.0
2010-06-08 14:30:00,18.83,18.89,18.83,18.83,73600.0,15.7536,15.8038,15.7536,15.7536,73600.0
2010-06-08 14:40:00,18.83,18.9,18.83,18.85,90100.0,15.7536,15.8122,15.7536,15.7703,90100.0
2010-06-08 14:50:00,18.86,18.86,18.79,18.81,89700.0,15.7787,15.7787,15.7201,15.7369,89700.0
2010-06-08 15:00:00,18.81,18.87,18.77,18.86,101100.0,15.7369,15.7871,15.7034,15.7787,101100.0
2010-06-08 15:10:00,18.85,18.86,18.76,18.79,133300.0,15.7703,15.7787,15.695,15.7201,133300.0
2010-06-08 15:20:00,18.79,18.92,18.78,18.91,138100.0,15.7201,15.8289,15.7118,15.8205,138100.0
2010-06-08 15:30:00,18.91,18.97,18.88,18.92,155800.0,15.8205,15.8707,15.7954,15.8289,155800.0
2010-06-08 15:40:00,18.93,18.95,18.88,18.91,161900.0,15.8373,15.854,15.7954,15.8205,161900.0
2010-06-08 15:50:00,18.9,18.99,18.9,18.98,346200.0,15.8122,15.8875,15.8122,15.8791,346200.0
2010-06-09 09:30:00,19.2,19.22,19.06,19.12,111200.0,16.0632,16.0799,15.946,15.9962,111200.0
2010-06-09 09:40:00,19.12,19.19,18.88,18.94,187900.0,15.9962,16.0548,15.7954,15.8456,187900.0
2010-06-09 09:50:00,18.93,18.98,18.89,18.97,152900.0,15.8373,15.8791,15.8038,15.8707,152900.0
2010-06-09 10:00:00,18.97,18.97,18.82,18.84,122300.0,15.8707,15.8707,15.7452,15.762,122300.0
2010-06-09 10:10:00,18.84,18.86,18.74,18.8,114400.0,15.762,15.7787,15.6783,15.7285,114400.0
2010-06-09 10:20:00,18.8,18.91,18.8,18.9,58300.0,15.7285,15.8205,15.7285,15.8122,58300.0
2010-06-09 10:30:00,18.89,18.89,18.81,18.83,81400.0,15.8038,15.8038,15.7369,15.7536,81400.0
2010-06-09 10:40:00,18.83,18.96,18.82,18.92,54700.0,15.7536,15.8624,15.7452,15.8289,54700.0
2010-06-09 10:50:00,18.91,19.0,18.9,19.0,51800.0,15.8205,15.8958,15.8122,15.8958,51800.0
2010-06-09 11:00:00,19.0,19.17,18.96,19.14,111900.0,15.8958,16.0381,15.8624,16.013,111900.0
2010-06-09 11:10:00,19.15,19.33,19.11,19.17,257800.0,16.0213,16.1719,15.9879,16.0381,257800.0
2010-06-09 11:20:00,19.17,19.26,19.17,19.25,37400.0,16.0381,16.1134,16.0381,16.105,37400.0
2010-06-09 11:30:00,19.25,19.26,19.22,19.23,54600.0,16.105,16.1134,16.0799,16.0883,54600.0
2010-06-09 11:40:00,19.24,19.25,19.22,19.24,67000.0,16.0966,16.105,16.0799,16.0966,67000.0
2010-06-09 11:50:00,19.24,19.31,19.24,19.24,62700.0,16.0966,16.1552,16.0966,16.0966,62700.0
2010-06-09 12:00:00,19.25,19.25,19.22,19.24,25100.0,16.105,16.105,16.0799,16.0966,25100.0
2010-06-09 12:10:00,19.25,19.25,19.2,19.23,26500.0,16.105,16.105,16.0632,16.0883,26500.0
2010-06-09 12:20:00,19.22,19.24,19.2,19.2,24500.0,16.0799,16.0966,16.0632,16.0632,24500.0
2010-06-09 12:30:00,19.21,19.21,19.11,19.18,46600.0,16.0715,16.0715,15.9879,16.0464,46600.0
2010-06-09 12:40:00,19.18,19.21,19.16,19.2,31200.0,16.0464,16.0715,16.0297,16.0632,31200.0
2010-06-09 12:50:00,19.21,19.25,19.16,19.16,31100.0,16.0715,16.105,16.0297,16.0297,31100.0
2010-06-09 13:00:00,19.15,19.16,19.07,19.08,59200.0,16.0213,16.0297,15.9544,15.9628,59200.0
2010-06-09 13:10:00,19.07,19.1,19.07,19.09,45200.0,15.9544,15.9795,15.9544,15.9711,45200.0
2010-06-09 13:20:00,19.09,19.1,19.04,19.06,44100.0,15.9711,15.9795,15.9293,15.946,44100.0
2010-06-09 13:30:00,19.06,19.08,19.02,19.05,49600.0,15.946,15.9628,15.9126,15.9377,49600.0
2010-06-09 13:40:00,19.05,19.07,19.01,19.04,61700.0,15.9377,15.9544,15.9042,15.9293,61700.0
2010-06-09 13:50:00,19.03,19.09,19.01,19.02,52900.0,15.9209,15.9711,15.9042,15.9126,52900.0
2010-06-09 14:00:00,19.03,19.04,18.92,18.95,93200.0,15.9209,15.9293,15.8289,15.854,93200.0
2010-06-09 14:10:00,18.94,19.01,18.92,18.98,114000.0,15.8456,15.9042,15.8289,15.8791,114000.0
2010-06-09 14:20:00,18.98,19.03,18.95,19.03,61900.0,15.8791,15.9209,15.854,15.9209,61900.0
2010-06-09 14:30:00,19.03,19.06,19.01,19.06,48600.0,15.9209,15.946,15.9042,15.946,48600.0
2010-06-09 14:40:00,19.06,19.07,19.0,19.03,103800.0,15.946,15.9544,15.8958,15.9209,103800.0
2010-06-09 14:50:00,19.02,19.03,18.9,18.91,65600.0,15.9126,15.9209,15.8122,15.8205,65600.0
2010-06-09 15:00:00,18.91,18.96,18.89,18.94,94500.0,15.8205,15.8624,15.8038,15.8456,94500.0
2010-06-09 15:10:00,18.94,18.94,18.82,18.84,126000.0,15.8456,15.8456,15.7452,15.762,126000.0
2010-06-09 15:20:00,18.84,18.89,18.79,18.88,121200.0,15.762,15.8038,15.7201,15.7954,121200.0
2010-06-09 15:30:00,18.88,18.88,18.72,18.74,132600.0,15.7954,15.7954,15.6616,15.6783,132600.0
2010-06-09 15:40:00,18.74,18.78,18.7,18.74,169500.0,15.6783,15.7118,15.6448,15.6783,169500.0
2010-06-09 15:50:00,18.75,18.82,18.69,18.77,475300.0,15.6867,15.7452,15.6365,15.7034,475300.0
2010-06-10 09:30:00,19.22,19.34,18.86,18.88,70900.0,16.0799,16.1803,15.7787,15.7954,70900.0
2010-06-10 09:40:00,18.88,18.99,18.86,18.98,45400.0,15.7954,15.8875,15.7787,15.8791,45400.0
2010-06-10 09:50:00,18.98,19.09,18.96,19.06,90500.0,15.8791,15.9711,15.8624,15.946,90500.0
2010-06-10 10:00:00,19.08,19.17,19.08,19.15,93300.0,15.9628,16.0381,15.9628,16.0213,93300.0
2010-06-10 10:10:00,19.16,19.2,19.1,19.12,109000.0,16.0297,16.0632,15.9795,15.9962,109000.0
2010-06-10 10:20:00,19.11,19.11,18.95,18.99,32800.0,15.9879,15.9879,15.854,15.8875,32800.0
2010-06-10 10:30:00,19.0,19.09,18.98,19.09,61700.0,15.8958,15.9711,15.8791,15.9711,61700.0
2010-06-10 10:40:00,19.09,19.18,19.05,19.17,67100.0,15.9711,16.0464,15.9377,16.0381,67100.0
2010-06-10 10:50:00,19.17,19.23,19.17,19.2,65100.0,16.0381,16.0883,16.0381,16.0632,65100.0
2010-06-10 11:00:00,19.19,19.2,19.14,19.17,68500.0,16.0548,16.0632,16.013,16.0381,68500.0
2010-06-10 11:10:00,19.18,19.27,19.17,19.25,77100.0,16.0464,16.1217,16.0381,16.105,77100.0
2010-06-10 11:20:00,19.25,19.26,19.11,19.13,24700.0,16.105,16.1134,15.9879,16.0046,24700.0
2010-06-10 11:30:00,19.13,19.18,19.13,19.16,36400.0,16.0046,16.0464,16.0046,16.0297,36400.0
2010-06-10 11:40:00,19.17,19.19,19.13,19.16,68200.0,16.0381,16.0548,16.0046,16.0297,68200.0
2010-06-10 11:50:00,19.16,19.22,19.16,19.18,61700.0,16.0297,16.0799,16.0297,16.0464,61700.0
2010-06-10 12:00:00,19.18,19.2,19.07,19.08,26900.0,16.0464,16.0632,15.9544,15.9628,26900.0
2010-06-10 12:10:00,19.08,19.13,19.07,19.1,27700.0,15.9628,16.0046,15.9544,15.9795,27700.0
2010-06-10 12:20:00,19.1,19.16,19.1,19.15,55100.0,15.9795,16.0297,15.9795,16.0213,55100.0
2010-06-10 12:30:00,19.15,19.18,19.07,19.11,53900.0,16.0213,16.0464,15.9544,15.9879,53900.0
2010-06-10 12:40:00,19.1,19.12,19.03,19.06,34000.0,15.9795,15.9962,15.9209,15.946,34000.0
2010-06-10 12:50:00,19.07,19.12,19.04,19.06,66200.0,15.9544,15.9962,15.9293,15.946,66200.0
2010-06-10 13:00:00,19.08,19.1,19.06,19.09,64000.0,15.9628,15.9795,15.946,15.9711,64000.0
2010-06-10 13:10:00,19.1,19.13,19.08,19.1,89000.0,15.9795,16.0046,15.9628,15.9795,89000.0
2010-06-10 13:20:00,19.1,19.13,19.08,19.11,46400.0,15.9795,16.0046,15.9628,15.9879,46400.0
2010-06-10 13:30:00,19.1,19.14,19.09,19.14,46600.0,15.9795,16.013,15.9711,16.013,46600.0
2010-06-10 13:40:00,19.13,19.18,19.1,19.16,39000.0,16.0046,16.0464,15.9795,16.0297,39000.0
2010-06-10 13:50:00,19.17,19.19,19.14,19.16,29600.0,16.0381,16.0548,16.013,16.0297,29600.0
2010-06-10 14:00:00,19.15,19.15,19.08,19.09,31700.0,16.0213,16.0213,15.9628,15.9711,31700.0
2010-06-10 14:10:00,19.09,19.17,19.09,19.14,35500.0,15.9711,16.0381,15.9711,16.013,35500.0
2010-06-10 14:20:00,19.14,19.18,19.14,19.16,24600.0,16.013,16.0464,16.013,16.0297,24600.0
2010-06-10 14:30:00,19.16,19.24,19.15,19.2,53400.0,16.0297,16.0966,16.0213,16.0632,53400.0
2010-06-10 14:40:00,19.19,19.27,19.19,19.27,77900.0,16.0548,16.1217,16.0548,16.1217,77900.0
2010-06-10 14:50:00,19.27,19.29,19.26,19.27,31500.0,16.1217,16.1385,16.1134,16.1217,31500.0
2010-06-10 15:00:00,19.28,19.29,19.26,19.29,84400.0,16.1301,16.1385,16.1134,16.1385,84400.0
2010-06-10 15:10:00,19.29,19.33,19.24,19.32,127500.0,16.1385,16.1719,16.0966,16.1635,127500.0
2010-06-10 15:20:00,19.32,19.37,19.32,19.36,112600.0,16.1635,16.2054,16.1635,16.197,112600.0
2010-06-10 15:30:00,19.35,19.4,19.35,19.38,215500.0,16.1886,16.2305,16.1886,16.2137,215500.0
2010-06-10 15:40:00,19.37,19.46,19.36,19.44,299100.0,16.2054,16.2807,16.197,16.2639,299100.0
2010-06-10 15:50:00,19.45,19.5,19.43,19.48,331800.0,16.2723,16.3141,16.2556,16.2974,331800.0
2010-06-11 09:30:00,19.3,19.47,19.16,19.44,97100.0,16.1468,16.289,16.0297,16.2639,97100.0
2010-06-11 09:40:00,19.43,19.45,19.38,19.4,57500.0,16.2556,16.2723,16.2137,16.2305,57500.0
2010-06-11 09:50:00,19.4,19.47,19.39,19.43,91200.0,16.2305,16.289,16.2221,16.2556,91200.0
2010-06-11 10:00:00,19.44,19.51,19.36,19.5,110400.0,16.2639,16.3225,16.197,16.3141,110400.0
2010-06-11 10:10:00,19.51,19.53,19.49,19.51,70800.0,16.3225,16.3392,16.3058,16.3225,70800.0
2010-06-11 10:20:00,19.52,19.55,19.5,19.5,57700.0,16.3309,16.356,16.3141,16.3141,57700.0
2010-06-11 10:30:00,19.51,19.54,19.41,19.42,89500.0,16.3225,16.3476,16.2388,16.2472,89500.0
2010-06-11 10:40:00,19.41,19.49,19.41,19.48,43900.0,16.2388,16.3058,16.2388,16.2974,43900.0
2010-06-11 10:50:00,19.49,19.49,19.46,19.47,41800.0,16.3058,16.3058,16.2807,16.289,41800.0
2010-06-11 11:00:00,19.47,19.47,19.42,19.43,63300.0,16.289,16.289,16.2472,16.2556,63300.0
2010-06-11 11:10:00,19.43,19.44,19.37,19.4,45000.0,16.2556,16.2639,16.2054,16.2305,45000.0
2010-06-11 11:20:00,19.4,19.44,19.38,19.44,55900.0,16.2305,16.2639,16.2137,16.2639,55900.0
2010-06-11 11:30:00,19.44,19.46,19.41,19.42,26800.0,16.2639,16.2807,16.2388,16.2472,26800.0
2010-06-11 11:40:00,19.42,19.45,19.41,19.45,45800.0,16.2472,16.2723,16.2388,16.2723,45800.0
2010-06-11 11:50:00,19.45,19.52,19.45,19.52,56000.0,16.2723,16.3309,16.2723,16.3309,56000.0
2010-06-11 12:00:00,19.51,19.51,19.46,19.48,37200.0,16.3225,16.3225,16.2807,16.2974,37200.0
2010-06-11 12:10:00,19.48,19.49,19.46,19.46,31600.0,16.2974,16.3058,16.2807,16.2807,31600.0
2010-06-11 12:20:00,19.46,19.47,19.45,19.46,23600.0,16.2807,16.289,16.2723,16.2807,23600.0
2010-06-11 12:30:00,19.45,19.49,19.44,19.45,71900.0,16.2723,16.3058,16.2639,16.2723,71900.0
2010-06-11 12:40:00,19.45,19.51,19.45,19.49,39600.0,16.2723,16.3225,16.2723,16.3058,39600.0
2010-06-11 12:50:00,19.5,19.52,19.49,19.5,34500.0,16.3141,16.3309,16.3058,16.3141,34500.0
2010-06-11 13:00:00,19.5,19.59,19.5,19.59,47200.0,16.3141,16.3894,16.3141,16.3894,47200.0
2010-06-11 13:10:00,19.59,19.64,19.58,19.64,48300.0,16.3894,16.4313,16.3811,16.4313,48300.0
2010-06-11 13:20:00,19.63,19.66,19.62,19.62,63000.0,16.4229,16.448,16.4145,16.4145,63000.0
2010-06-11 13:30:00,19.62,19.64,19.6,19.62,76500.0,16.4145,16.4313,16.3978,16.4145,76500.0
2010-06-11 13:40:00,19.62,19.63,19.54,19.54,38300.0,16.4145,16.4229,16.3476,16.3476,38300.0
2010-06-11 13:50:00,19.54,19.54,19.5,19.51,32100.0,16.3476,16.3476,16.3141,16.3225,32100.0
2010-06-11 14:00:00,19.51,19.54,19.49,19.53,101300.0,16.3225,16.3476,16.3058,16.3392,101300.0
2010-06-11 14:10:00,19.53,19.54,19.5,19.52,73400.0,16.3392,16.3476,16.3141,16.3309,73400.0
2010-06-11 14:20:00,19.53,19.54,19.52,19.54,55200.0,16.3392,16.3476,16.3309,16.3476,55200.0
2010-06-11 14:30:00,19.53,19.57,19.53,19.56,65800.0,16.3392,16.3727,16.3392,16.3643,65800.0
2010-06-11 14:40:00,19.55,19.59,19.54,19.59,58800.0,16.356,16.3894,16.3476,16.3894,58800.0
2010-06-11 14:50:00,19.58,19.59,19.54,19.55,34400.0,16.3811,16.3894,16.3476,16.356,34400.0
2010-06-11 15:00:00,19.55,19.57,19.53,19.54,55500.0,16.356,16.3727,16.3392,16.3476,55500.0
2010-06-11 15:10:00,19.53,19.56,19.51,19.56,61100.0,16.3392,16.3643,16.3225,16.3643,61100.0
2010-06-11 15:20:00,19.55,19.63,19.55,19.6,230800.0,16.356,16.4229,16.356,16.3978,230800.0
2010-06-11 15:30:00,19.6,19.63,19.59,19.63,80500.0,16.3978,16.4229,16.3894,16.4229,80500.0
2010-06-11 15:40:00,19.63,19.7,19.62,19.69,142000.0,16.4229,16.4815,16.4145,16.4731,142000.0
2010-06-11 15:50:00,19.7,19.7,19.66,19.7,223400.0,16.4815,16.4815,16.448,16.4815,223400.0
2010-06-14 09:30:00,19.91,20.07,19.63,19.66,76900.0,16.6572,16.791,16.4229,16.448,76900.0
2010-06-14 09:40:00,19.68,19.86,19.68,19.84,81200.0,16.4647,16.6153,16.4647,16.5986,81200.0
2010-06-14 09:50:00,19.84,19.89,19.82,19.88,91000.0,16.5986,16.6404,16.5819,16.6321,91000.0
2010-06-14 10:00:00,19.87,19.95,19.86,19.91,112800.0,16.6237,16.6906,16.6153,16.6572,112800.0
2010-06-14 10:10:00,19.9,19.97,19.9,19.94,120400.0,16.6488,16.7074,16.6488,16.6823,120400.0
2010-06-14 10:20:00,19.94,19.94,19.84,19.85,39800.0,16.6823,16.6823,16.5986,16.607,39800.0
2010-06-14 10:30:00,19.85,19.86,19.77,19.85,74000.0,16.607,16.6153,16.54,16.607,74000.0
2010-06-14 10:40:00,19.85,19.89,19.78,19.83,45600.0,16.607,16.6404,16.5484,16.5902,45600.0
2010-06-14 10:50:00,19.82,19.88,19.81,19.87,34600.0,16.5819,16.6321,16.5735,16.6237,34600.0
2010-06-14 11:00:00,19.86,19.92,19.86,19.92,25000.0,16.6153,16.6655,16.6153,16.6655,25000.0
2010-06-14 11:10:00,19.93,19.96,19.91,19.96,55800.0,16.6739,16.699,16.6572,16.699,55800.0
2010-06-14 11:20:00,19.96,19.99,19.95,19.98,33000.0,16.699,16.7241,16.6906,16.7157,33000.0
2010-06-14 11:30:00,19.98,20.02,19.98,20.0,35300.0,16.7157,16.7492,16.7157,16.7325,35300.0
2010-06-14 11:40:00,20.0,20.06,20.0,20.04,42500.0,16.7325,16.7826,16.7325,16.7659,42500.0
2010-06-14 11:50:00,20.03,20.06,20.0,20.01,19800.0,16.7576,16.7826,16.7325,16.7408,19800.0
2010-06-14 12:00:00,20.0,20.04,20.0,20.02,24900.0,16.7325,16.7659,16.7325,16.7492,24900.0
2010-06-14 12:10:00,20.02,20.03,20.0,20.0,47500.0,16.7492,16.7576,16.7325,16.7325,47500.0
2010-06-14 12:20:00,20.0,20.01,20.0,20.01,22300.0,16.7325,16.7408,16.7325,16.7408,22300.0
2010-06-14 12:30:00,20.02,20.02,20.01,20.01,33100.0,16.7492,16.7492,16.7408,16.7408,33100.0
2010-06-14 12:40:00,20.02,20.02,20.0,20.01,28700.0,16.7492,16.7492,16.7325,16.7408,28700.0
2010-06-14 12:50:00,20.0,20.02,20.0,20.0,40000.0,16.7325,16.7492,16.7325,16.7325,40000.0
2010-06-14 13:00:00,20.0,20.04,20.0,20.01,118900.0,16.7325,16.7659,16.7325,16.7408,118900.0
2010-06-14 13:10:00,20.0,20.04,20.0,20.02,74000.0,16.7325,16.7659,16.7325,16.7492,74000.0
2010-06-14 13:20:00,20.02,20.04,20.0,20.02,102900.0,16.7492,16.7659,16.7325,16.7492,102900.0
2010-06-14 13:30:00,20.02,20.06,20.02,20.05,30600.0,16.7492,16.7826,16.7492,16.7743,30600.0
2010-06-14 13:40:00,20.05,20.06,20.04,20.05,14600.0,16.7743,16.7826,16.7659,16.7743,14600.0
2010-06-14 13:50:00,20.04,20.13,20.02,20.07,375300.0,16.7659,16.8412,16.7492,16.791,375300.0
2010-06-14 14:00:00,20.06,20.13,20.05,20.08,153700.0,16.7826,16.8412,16.7743,16.7994,153700.0
2010-06-14 14:10:00,20.08,20.08,19.95,19.98,167000.0,16.7994,16.7994,16.6906,16.7157,167000.0
2010-06-14 14:20:00,19.98,19.99,19.9,19.97,114000.0,16.7157,16.7241,16.6488,16.7074,114000.0
2010-06-14 14:30:00,19.98,20.03,19.95,20.02,130500.0,16.7157,16.7576,16.6906,16.7492,130500.0
2010-06-14 14:40:00,20.02,20.06,20.02,20.06,57300.0,16.7492,16.7826,16.7492,16.7826,57300.0
2010-06-14 14:50:00,20.06,20.19,20.05,20.17,167900.0,16.7826,16.8914,16.7743,16.8747,167900.0
2010-06-14 15:00:00,20.17,20.17,20.11,20.14,108300.0,16.8747,16.8747,16.8245,16.8496,108300.0
2010-06-14 15:10:00,20.14,20.18,20.13,20.16,89000.0,16.8496,16.883,16.8412,16.8663,89000.0
2010-06-14 15:20:00,20.16,20.16,20.03,20.05,98200.0,16.8663,16.8663,16.7576,16.7743,98200.0
2010-06-14 15:30:00,20.04,20.05,19.94,19.98,212700.0,16.7659,16.7743,16.6823,16.7157,212700.0
2010-06-14 15:40:00,19.98,20.06,19.97,20.0,293600.0,16.7157,16.7826,16.7074,16.7325,293600.0
2010-06-14 15:50:00,19.99,20.0,19.91,19.92,425700.0,16.7241,16.7325,16.6572,16.6655,425700.0
2010-06-15 09:30:00,20.16,20.36,20.11,20.32,133400.0,16.8663,17.0336,16.8245,17.0002,133400.0
2010-06-15 09:40:00,20.29,20.31,20.25,20.3,85000.0,16.9751,16.9918,16.9416,16.9834,85000.0
2010-06-15 09:50:00,20.31,20.43,20.31,20.42,203600.0,16.9918,17.0922,16.9918,17.0838,203600.0
2010-06-15 10:00:00,20.42,20.47,20.41,20.42,165800.0,17.0838,17.1257,17.0755,17.0838,165800.0
2010-06-15 10:10:00,20.42,20.42,20.25,20.28,94500.0,17.0838,17.0838,16.9416,16.9667,94500.0
2010-06-15 10:20:00,20.28,20.34,20.25,20.25,60000.0,16.9667,17.0169,16.9416,16.9416,60000.0
2010-06-15 10:30:00,20.25,20.27,20.23,20.25,102600.0,16.9416,16.9583,16.9249,16.9416,102600.0
2010-06-15 10:40:00,20.25,20.3,20.24,20.29,38400.0,16.9416,16.9834,16.9332,16.9751,38400.0
2010-06-15 10:50:00,20.29,20.29,20.25,20.25,33000.0,16.9751,16.9751,16.9416,16.9416,33000.0
2010-06-15 11:00:00,20.26,20.27,20.21,20.24,57700.0,16.95,16.9583,16.9081,16.9332,57700.0
2010-06-15 11:10:00,20.23,20.29,20.22,20.29,61600.0,16.9249,16.9751,16.9165,16.9751,61600.0
2010-06-15 11:20:00,20.28,20.39,20.28,20.31,59100.0,16.9667,17.0587,16.9667,16.9918,59100.0
2010-06-15 11:30:00,20.31,20.31,20.27,20.29,21700.0,16.9918,16.9918,16.9583,16.9751,21700.0
2010-06-15 11:40:00,20.29,20.32,20.27,20.29,50200.0,16.9751,17.0002,16.9583,16.9751,50200.0
2010-06-15 11:50:00,20.3,20.35,20.29,20.32,38700.0,16.9834,17.0253,16.9751,17.0002,38700.0
2010-06-15 12:00:00,20.32,20.39,20.32,20.36,26000.0,17.0002,17.0587,17.0002,17.0336,26000.0
2010-06-15 12:10:00,20.36,20.38,20.36,20.37,21600.0,17.0336,17.0504,17.0336,17.042,21600.0
2010-06-15 12:20:00,20.37,20.38,20.36,20.38,25800.0,17.042,17.0504,17.0336,17.0504,25800.0
2010-06-15 12:30:00,20.37,20.44,20.36,20.4,134300.0,17.042,17.1006,17.0336,17.0671,134300.0
2010-06-15 12:40:00,20.39,20.45,20.36,20.42,159300.0,17.0587,17.1089,17.0336,17.0838,159300.0
2010-06-15 12:50:00,20.43,20.51,20.42,20.5,116400.0,17.0922,17.1591,17.0838,17.1508,116400.0
2010-06-15 13:00:00,20.5,20.52,20.49,20.52,67900.0,17.1508,17.1675,17.1424,17.1675,67900.0
2010-06-15 13:10:00,20.52,20.6,20.51,20.6,100400.0,17.1675,17.2344,17.1591,17.2344,100400.0
2010-06-15 13:20:00,20.6,20.66,20.59,20.65,105700.0,17.2344,17.2846,17.2261,17.2763,105700.0
2010-06-15 13:30:00,20.65,20.66,20.63,20.65,68200.0,17.2763,17.2846,17.2595,17.2763,68200.0
2010-06-15 13:40:00,20.65,20.72,20.65,20.71,96700.0,17.2763,17.3348,17.2763,17.3265,96700.0
2010-06-15 13:50:00,20.71,20.76,20.71,20.75,74800.0,17.3265,17.3683,17.3265,17.3599,74800.0
2010-06-15 14:00:00,20.76,20.78,20.74,20.77,127100.0,17.3683,17.385,17.3516,17.3767,127100.0
2010-06-15 14:10:00,20.77,20.83,20.76,20.83,77600.0,17.3767,17.4268,17.3683,17.4268,77600.0
2010-06-15 14:20:00,20.83,20.97,20.83,20.97,239100.0,17.4268,17.544,17.4268,17.544,239100.0
2010-06-15 14:30:00,20.97,21.1,20.96,21.08,469100.0,17.544,17.6527,17.5356,17.636,469100.0
2010-06-15 14:40:00,21.07,21.13,20.92,20.95,385000.0,17.6276,17.6778,17.5021,17.5272,385000.0
2010-06-15 14:50:00,20.96,21.02,20.94,20.97,375400.0,17.5356,17.5858,17.5189,17.544,375400.0
2010-06-15 15:00:00,20.97,21.05,20.96,21.01,196200.0,17.544,17.6109,17.5356,17.5774,196200.0
2010-06-15 15:10:00,21.01,21.06,21.01,21.06,145100.0,17.5774,17.6193,17.5774,17.6193,145100.0
2010-06-15 15:20:00,21.05,21.11,21.04,21.07,129000.0,17.6109,17.6611,17.6025,17.6276,129000.0
2010-06-15 15:30:00,21.07,21.17,21.07,21.14,267100.0,17.6276,17.7113,17.6276,17.6862,267100.0
2010-06-15 15:40:00,21.14,21.27,21.13,21.23,495100.0,17.6862,17.795,17.6778,17.7615,495100.0
2010-06-15 15:50:00,21.22,21.26,21.21,21.23,699100.0,17.7531,17.7866,17.7448,17.7615,699100.0
2010-06-16 09:30:00,20.88,21.14,20.88,21.11,153900.0,17.4687,17.6862,17.4687,17.6611,153900.0
2010-06-16 09:40:00,21.11,21.12,21.04,21.08,109200.0,17.6611,17.6695,17.6025,17.636,109200.0
2010-06-16 09:50:00,21.07,21.09,21.01,21.09,179100.0,17.6276,17.6444,17.5774,17.6444,179100.0
2010-06-16 10:00:00,21.09,21.11,20.94,20.98,167200.0,17.6444,17.6611,17.5189,17.5523,167200.0
2010-06-16 10:10:00,20.97,20.98,20.86,20.86,112900.0,17.544,17.5523,17.4519,17.4519,112900.0
2010-06-16 10:20:00,20.86,20.96,20.77,20.96,180300.0,17.4519,17.5356,17.3767,17.5356,180300.0
2010-06-16 10:30:00,20.95,20.96,20.87,20.88,126300.0,17.5272,17.5356,17.4603,17.4687,126300.0
2010-06-16 10:40:00,20.88,20.91,20.87,20.89,104800.0,17.4687,17.4938,17.4603,17.477,104800.0
2010-06-16 10:50:00,20.88,20.88,20.81,20.82,218900.0,17.4687,17.4687,17.4101,17.4185,218900.0
2010-06-16 11:00:00,20.82,20.87,20.82,20.84,145500.0,17.4185,17.4603,17.4185,17.4352,145500.0
2010-06-16 11:10:00,20.85,20.95,20.84,20.94,182200.0,17.4436,17.5272,17.4352,17.5189,182200.0
2010-06-16 11:20:00,20.95,21.08,20.94,21.03,134600.0,17.5272,17.636,17.5189,17.5942,134600.0
2010-06-16 11:30:00,21.03,21.13,21.01,21.12,100200.0,17.5942,17.6778,17.5774,17.6695,100200.0
2010-06-16 11:40:00,21.12,21.16,21.12,21.14,68900.0,17.6695,17.7029,17.6695,17.6862,68900.0
2010-06-16 11:50:00,21.14,21.18,21.14,21.17,88000.0,17.6862,17.7197,17.6862,17.7113,88000.0
2010-06-16 12:00:00,21.16,21.28,21.16,21.21,115500.0,17.7029,17.8033,17.7029,17.7448,115500.0
2010-06-16 12:10:00,21.21,21.27,21.21,21.27,83400.0,17.7448,17.795,17.7448,17.795,83400.0
2010-06-16 12:20:00,21.27,21.34,21.26,21.34,117700.0,17.795,17.8535,17.7866,17.8535,117700.0
2010-06-16 12:30:00,21.33,21.35,21.29,21.31,118200.0,17.8452,17.8619,17.8117,17.8284,118200.0
2010-06-16 12:40:00,21.31,21.31,21.28,21.29,89100.0,17.8284,17.8284,17.8033,17.8117,89100.0
2010-06-16 12:50:00,21.29,21.3,21.24,21.25,90400.0,17.8117,17.8201,17.7699,17.7782,90400.0
2010-06-16 13:00:00,21.24,21.29,21.24,21.25,96700.0,17.7699,17.8117,17.7699,17.7782,96700.0
2010-06-16 13:10:00,21.24,21.3,21.24,21.3,65100.0,17.7699,17.8201,17.7699,17.8201,65100.0
2010-06-16 13:20:00,21.3,21.43,21.29,21.42,193300.0,17.8201,17.9288,17.8117,17.9205,193300.0
2010-06-16 13:30:00,21.42,21.43,21.38,21.42,108800.0,17.9205,17.9288,17.887,17.9205,108800.0
2010-06-16 13:40:00,21.43,21.44,21.39,21.39,84900.0,17.9288,17.9372,17.8954,17.8954,84900.0
2010-06-16 13:50:00,21.39,21.49,21.39,21.48,112100.0,17.8954,17.979,17.8954,17.9707,112100.0
2010-06-16 14:00:00,21.48,21.54,21.48,21.52,314100.0,17.9707,18.0209,17.9707,18.0041,314100.0
2010-06-16 14:10:00,21.52,21.58,21.51,21.58,148300.0,18.0041,18.0543,17.9958,18.0543,148300.0
2010-06-16 14:20:00,21.58,21.59,21.55,21.58,174500.0,18.0543,18.0627,18.0292,18.0543,174500.0
2010-06-16 14:30:00,21.58,21.69,21.58,21.68,352500.0,18.0543,18.1463,18.0543,18.138,352500.0
2010-06-16 14:40:00,21.68,21.85,21.64,21.85,347300.0,18.138,18.2802,18.1045,18.2802,347300.0
2010-06-16 14:50:00,21.85,21.86,21.74,21.77,213900.0,18.2802,18.2886,18.1882,18.2133,213900.0
2010-06-16 15:00:00,21.77,21.78,21.65,21.68,212500.0,18.2133,18.2216,18.1129,18.138,212500.0
2010-06-16 15:10:00,21.67,21.71,21.64,21.65,253700.0,18.1296,18.1631,18.1045,18.1129,253700.0
2010-06-16 15:20:00,21.65,21.69,21.62,21.65,318300.0,18.1129,18.1463,18.0878,18.1129,318300.0
2010-06-16 15:30:00,21.65,21.74,21.65,21.74,248700.0,18.1129,18.1882,18.1129,18.1882,248700.0
2010-06-16 15:40:00,21.74,21.86,21.73,21.85,483700.0,18.1882,18.2886,18.1798,18.2802,483700.0
2010-06-16 15:50:00,21.84,21.85,21.73,21.78,819700.0,18.2718,18.2802,18.1798,18.2216,819700.0
2010-06-17 09:30:00,21.94,21.99,21.56,21.6,172300.0,18.3555,18.3973,18.0376,18.071,172300.0
2010-06-17 09:40:00,21.59,21.67,21.55,21.62,128400.0,18.0627,18.1296,18.0292,18.0878,128400.0
2010-06-17 09:50:00,21.62,21.62,21.53,21.58,139300.0,18.0878,18.0878,18.0125,18.0543,139300.0
2010-06-17 10:00:00,21.57,21.57,21.36,21.38,262100.0,18.0459,18.0459,17.8703,17.887,262100.0
2010-06-17 10:10:00,21.38,21.39,21.24,21.26,207100.0,17.887,17.8954,17.7699,17.7866,207100.0
2010-06-17 10:20:00,21.25,21.26,21.1,21.16,240900.0,17.7782,17.7866,17.6527,17.7029,240900.0
2010-06-17 10:30:00,21.17,21.23,21.12,21.18,126400.0,17.7113,17.7615,17.6695,17.7197,126400.0
2010-06-17 10:40:00,21.18,21.22,21.13,21.16,85700.0,17.7197,17.7531,17.6778,17.7029,85700.0
2010-06-17 10:50:00,21.16,21.17,21.07,21.12,174100.0,17.7029,17.7113,17.6276,17.6695,174100.0
2010-06-17 11:00:00,21.11,21.12,21.05,21.08,84700.0,17.6611,17.6695,17.6109,17.636,84700.0
2010-06-17 11:10:00,21.09,21.14,21.05,21.05,64200.0,17.6444,17.6862,17.6109,17.6109,64200.0
2010-06-17 11:20:00,21.05,21.12,21.01,21.06,84200.0,17.6109,17.6695,17.5774,17.6193,84200.0
2010-06-17 11:30:00,21.06,21.17,21.05,21.17,63000.0,17.6193,17.7113,17.6109,17.7113,63000.0
2010-06-17 11:40:00,21.17,21.21,21.12,21.18,86200.0,17.7113,17.7448,17.6695,17.7197,86200.0
2010-06-17 11:50:00,21.17,21.21,21.13,21.13,53600.0,17.7113,17.7448,17.6778,17.6778,53600.0
2010-06-17 12:00:00,21.13,21.15,21.02,21.03,57700.0,17.6778,17.6946,17.5858,17.5942,57700.0
2010-06-17 12:10:00,21.03,21.05,21.0,21.01,89800.0,17.5942,17.6109,17.5691,17.5774,89800.0
2010-06-17 12:20:00,21.01,21.06,20.96,20.97,70000.0,17.5774,17.6193,17.5356,17.544,70000.0
2010-06-17 12:30:00,20.97,20.97,20.83,20.91,139300.0,17.544,17.544,17.4268,17.4938,139300.0
2010-06-17 12:40:00,20.9,20.94,20.82,20.85,74900.0,17.4854,17.5189,17.4185,17.4436,74900.0
2010-06-17 12:50:00,20.84,20.9,20.84,20.87,47300.0,17.4352,17.4854,17.4352,17.4603,47300.0
2010-06-17 13:00:00,20.87,20.92,20.84,20.9,96100.0,17.4603,17.5021,17.4352,17.4854,96100.0
2010-06-17 13:10:00,20.9,20.95,20.9,20.93,57100.0,17.4854,17.5272,17.4854,17.5105,57100.0
2010-06-17 13:20:00,20.93,20.94,20.77,20.78,317800.0,17.5105,17.5189,17.3767,17.385,317800.0
2010-06-17 13:30:00,20.78,20.82,20.77,20.79,63800.0,17.385,17.4185,17.3767,17.3934,63800.0
2010-06-17 13:40:00,20.78,20.84,20.77,20.82,80300.0,17.385,17.4352,17.3767,17.4185,80300.0
2010-06-17 13:50:00,20.83,20.89,20.82,20.88,63100.0,17.4268,17.477,17.4185,17.4687,63100.0
2010-06-17 14:00:00,20.88,20.91,20.86,20.86,63100.0,17.4687,17.4938,17.4519,17.4519,63100.0
2010-06-17 14:10:00,20.86,20.88,20.82,20.83,62800.0,17.4519,17.4687,17.4185,17.4268,62800.0
2010-06-17 14:20:00,20.82,20.85,20.76,20.76,82200.0,17.4185,17.4436,17.3683,17.3683,82200.0
2010-06-17 14:30:00,20.76,20.79,20.75,20.79,45900.0,17.3683,17.3934,17.3599,17.3934,45900.0
2010-06-17 14:40:00,20.79,20.79,20.71,20.72,72800.0,17.3934,17.3934,17.3265,17.3348,72800.0
2010-06-17 14:50:00,20.72,20.74,20.67,20.7,110800.0,17.3348,17.3516,17.293,17.3181,110800.0
2010-06-17 15:00:00,20.71,20.72,20.63,20.63,95800.0,17.3265,17.3348,17.2595,17.2595,95800.0
2010-06-17 15:10:00,20.63,20.9,20.57,20.61,127400.0,17.2595,17.4854,17.2093,17.2428,127400.0
2010-06-17 15:20:00,20.61,20.61,20.55,20.57,133000.0,17.2428,17.2428,17.1926,17.2093,133000.0
2010-06-17 15:30:00,20.57,20.73,20.56,20.72,241100.0,17.2093,17.3432,17.201,17.3348,241100.0
2010-06-17 15:40:00,20.71,20.79,20.69,20.77,371100.0,17.3265,17.3934,17.3097,17.3767,371100.0
2010-06-17 15:50:00,20.78,20.81,20.76,20.81,539600.0,17.385,17.4101,17.3683,17.4101,539600.0
2010-06-18 09:30:00,20.84,20.98,20.8,20.97,299600.0,17.4352,17.5523,17.4018,17.544,299600.0
2010-06-18 09:40:00,20.99,21.03,20.97,20.98,57800.0,17.5607,17.5942,17.544,17.5523,57800.0
2010-06-18 09:50:00,20.98,21.06,20.92,20.93,59900.0,17.5523,17.6193,17.5021,17.5105,59900.0
2010-06-18 10:00:00,20.93,21.03,20.93,21.0,69100.0,17.5105,17.5942,17.5105,17.5691,69100.0
2010-06-18 10:10:00,21.01,21.06,20.97,21.05,44200.0,17.5774,17.6193,17.544,17.6109,44200.0
2010-06-18 10:20:00,21.06,21.18,21.03,21.18,99400.0,17.6193,17.7197,17.5942,17.7197,99400.0
2010-06-18 10:30:00,21.17,21.26,21.17,21.22,90800.0,17.7113,17.7866,17.7113,17.7531,90800.0
2010-06-18 10:40:00,21.22,21.28,21.2,21.26,60400.0,17.7531,17.8033,17.7364,17.7866,60400.0
2010-06-18 10:50:00,21.27,21.27,21.21,21.21,45300.0,17.795,17.795,17.7448,17.7448,45300.0
2010-06-18 11:00:00,21.22,21.25,21.17,21.2,48200.0,17.7531,17.7782,17.7113,17.7364,48200.0
2010-06-18 11:10:00,21.21,21.21,21.17,21.17,35900.0,17.7448,17.7448,17.7113,17.7113,35900.0
2010-06-18 11:20:00,21.17,21.18,21.11,21.17,62100.0,17.7113,17.7197,17.6611,17.7113,62100.0
2010-06-18 11:30:00,21.17,21.24,21.17,21.2,77600.0,17.7113,17.7699,17.7113,17.7364,77600.0
2010-06-18 11:40:00,21.2,21.27,21.2,21.24,66000.0,17.7364,17.795,17.7364,17.7699,66000.0
2010-06-18 11:50:00,21.23,21.24,21.19,21.21,23500.0,17.7615,17.7699,17.728,17.7448,23500.0
2010-06-18 12:00:00,21.21,21.26,21.21,21.24,48000.0,17.7448,17.7866,17.7448,17.7699,48000.0
2010-06-18 12:10:00,21.23,21.24,21.22,21.23,29500.0,17.7615,17.7699,17.7531,17.7615,29500.0
2010-06-18 12:20:00,21.23,21.24,21.2,21.22,89100.0,17.7615,17.7699,17.7364,17.7531,89100.0
2010-06-18 12:30:00,21.22,21.23,21.2,21.21,91600.0,17.7531,17.7615,17.7364,17.7448,91600.0
2010-06-18 12:40:00,21.22,21.23,21.2,21.22,27400.0,17.7531,17.7615,17.7364,17.7531,27400.0
2010-06-18 12:50:00,21.22,21.27,21.22,21.26,49000.0,17.7531,17.795,17.7531,17.7866,49000.0
2010-06-18 13:00:00,21.25,21.28,21.24,21.25,83600.0,17.7782,17.8033,17.7699,17.7782,83600.0
2010-06-18 13:10:00,21.26,21.27,21.21,21.25,50000.0,17.7866,17.795,17.7448,17.7782,50000.0
2010-06-18 13:20:00,21.25,21.26,21.2,21.2,33200.0,17.7782,17.7866,17.7364,17.7364,33200.0
2010-06-18 13:30:00,21.2,21.2,21.12,21.12,36400.0,17.7364,17.7364,17.6695,17.6695,36400.0
2010-06-18 13:40:00,21.12,21.14,21.05,21.06,55700.0,17.6695,17.6862,17.6109,17.6193,55700.0
2010-06-18 13:50:00,21.06,21.12,21.03,21.07,41900.0,17.6193,17.6695,17.5942,17.6276,41900.0
2010-06-18 14:00:00,21.06,21.07,21.02,21.02,26800.0,17.6193,17.6276,17.5858,17.5858,26800.0
2010-06-18 14:10:00,21.03,21.08,21.02,21.05,52000.0,17.5942,17.636,17.5858,17.6109,52000.0
2010-06-18 14:20:00,21.06,21.07,21.04,21.07,39200.0,17.6193,17.6276,17.6025,17.6276,39200.0
2010-06-18 14:30:00,21.07,21.07,21.03,21.06,87700.0,17.6276,17.6276,17.5942,17.6193,87700.0
2010-06-18 14:40:00,21.06,21.11,21.06,21.1,59800.0,17.6193,17.6611,17.6193,17.6527,59800.0
2010-06-18 14:50:00,21.1,21.16,21.1,21.15,122900.0,17.6527,17.7029,17.6527,17.6946,122900.0
2010-06-18 15:00:00,21.15,21.16,21.07,21.08,83400.0,17.6946,17.7029,17.6276,17.636,83400.0
2010-06-18 15:10:00,21.07,21.08,21.04,21.04,61700.0,17.6276,17.636,17.6025,17.6025,61700.0
2010-06-18 15:20:00,21.05,21.07,21.04,21.06,43600.0,17.6109,17.6276,17.6025,17.6193,43600.0
2010-06-18 15:30:00,21.06,21.08,21.06,21.07,50300.0,17.6193,17.636,17.6193,17.6276,50300.0
2010-06-18 15:40:00,21.07,21.15,21.06,21.14,191600.0,17.6276,17.6946,17.6193,17.6862,191600.0
2010-06-18 15:50:00,21.14,21.15,21.09,21.1,359100.0,17.6862,17.6946,17.6444,17.6527,359100.0
2010-06-21 09:30:00,21.28,21.5,21.28,21.31,93600.0,17.8033,17.9874,17.8033,17.8284,93600.0
2010-06-21 09:40:00,21.32,21.32,21.18,21.24,65500.0,17.8368,17.8368,17.7197,17.7699,65500.0
2010-06-21 09:50:00,21.25,21.45,21.25,21.42,78200.0,17.7782,17.9456,17.7782,17.9205,78200.0
2010-06-21 10:00:00,21.43,21.44,21.31,21.34,28100.0,17.9288,17.9372,17.8284,17.8535,28100.0
2010-06-21 10:10:00,21.34,21.43,21.33,21.41,59800.0,17.8535,17.9288,17.8452,17.9121,59800.0
2010-06-21 10:20:00,21.41,21.47,21.41,21.44,43800.0,17.9121,17.9623,17.9121,17.9372,43800.0
2010-06-21 10:30:00,21.45,21.49,21.44,21.49,49800.0,17.9456,17.979,17.9372,17.979,49800.0
2010-06-21 10:40:00,21.48,21.57,21.46,21.47,70000.0,17.9707,18.0459,17.9539,17.9623,70000.0
2010-06-21 10:50:00,21.47,21.47,21.38,21.41,51000.0,17.9623,17.9623,17.887,17.9121,51000.0
2010-06-21 11:00:00,21.41,21.42,21.36,21.36,34500.0,17.9121,17.9205,17.8703,17.8703,34500.0
2010-06-21 11:10:00,21.36,21.38,21.33,21.38,37400.0,17.8703,17.887,17.8452,17.887,37400.0
2010-06-21 11:20:00,21.37,21.42,21.36,21.4,28400.0,17.8786,17.9205,17.8703,17.9037,28400.0
2010-06-21 11:30:00,21.4,21.41,21.37,21.38,16800.0,17.9037,17.9121,17.8786,17.887,16800.0
2010-06-21 11:40:00,21.38,21.39,21.33,21.35,19900.0,17.887,17.8954,17.8452,17.8619,19900.0
2010-06-21 11:50:00,21.34,21.4,21.34,21.38,36500.0,17.8535,17.9037,17.8535,17.887,36500.0
2010-06-21 12:00:00,21.38,21.38,21.31,21.34,32500.0,17.887,17.887,17.8284,17.8535,32500.0
2010-06-21 12:10:00,21.34,21.34,21.3,21.3,16600.0,17.8535,17.8535,17.8201,17.8201,16600.0
2010-06-21 12:20:00,21.3,21.31,21.26,21.27,24900.0,17.8201,17.8284,17.7866,17.795,24900.0
2010-06-21 12:30:00,21.28,21.31,21.27,21.28,25600.0,17.8033,17.8284,17.795,17.8033,25600.0
2010-06-21 12:40:00,21.29,21.3,21.27,21.29,21700.0,17.8117,17.8201,17.795,17.8117,21700.0
2010-06-21 12:50:00,21.3,21.36,21.27,21.34,32200.0,17.8201,17.8703,17.795,17.8535,32200.0
2010-06-21 13:00:00,21.34,21.36,21.32,21.36,28100.0,17.8535,17.8703,17.8368,17.8703,28100.0
2010-06-21 13:10:00,21.36,21.38,21.35,21.36,28800.0,17.8703,17.887,17.8619,17.8703,28800.0
2010-06-21 13:20:00,21.35,21.41,21.35,21.41,34100.0,17.8619,17.9121,17.8619,17.9121,34100.0
2010-06-21 13:30:00,21.41,21.41,21.33,21.33,28600.0,17.9121,17.9121,17.8452,17.8452,28600.0
2010-06-21 13:40:00,21.32,21.36,21.31,21.36,31000.0,17.8368,17.8703,17.8284,17.8703,31000.0
2010-06-21 13:50:00,21.35,21.38,21.33,21.35,19300.0,17.8619,17.887,17.8452,17.8619,19300.0
2010-06-21 14:00:00,21.35,21.37,21.32,21.34,48400.0,17.8619,17.8786,17.8368,17.8535,48400.0
2010-06-21 14:10:00,21.34,21.42,21.33,21.42,30000.0,17.8535,17.9205,17.8452,17.9205,30000.0
2010-06-21 14:20:00,21.42,21.46,21.39,21.4,48700.0,17.9205,17.9539,17.8954,17.9037,48700.0
2010-06-21 14:30:00,21.4,21.41,21.39,21.4,34300.0,17.9037,17.9121,17.8954,17.9037,34300.0
2010-06-21 14:40:00,21.4,21.41,21.33,21.33,57300.0,17.9037,17.9121,17.8452,17.8452,57300.0
2010-06-21 14:50:00,21.33,21.34,21.28,21.29,39200.0,17.8452,17.8535,17.8033,17.8117,39200.0
2010-06-21 15:00:00,21.29,21.32,21.25,21.27,60700.0,17.8117,17.8368,17.7782,17.795,60700.0
2010-06-21 15:10:00,21.27,21.27,21.12,21.12,80400.0,17.795,17.795,17.6695,17.6695,80400.0
2010-06-21 15:20:00,21.12,21.16,21.11,21.15,63900.0,17.6695,17.7029,17.6611,17.6946,63900.0
2010-06-21 15:30:00,21.15,21.18,21.12,21.18,114400.0,17.6946,17.7197,17.6695,17.7197,114400.0
2010-06-21 15:40:00,21.18,21.18,21.1,21.16,134900.0,17.7197,17.7197,17.6527,17.7029,134900.0
2010-06-21 15:50:00,21.16,21.26,21.16,21.21,330000.0,17.7029,17.7866,17.7029,17.7448,330000.0
2010-06-22 09:30:00,21.35,21.39,21.07,21.1,108500.0,17.8619,17.8954,17.6276,17.6527,108500.0
2010-06-22 09:40:00,21.11,21.19,21.11,21.16,83800.0,17.6611,17.728,17.6611,17.7029,83800.0
2010-06-22 09:50:00,21.15,21.16,21.0,21.0,79200.0,17.6946,17.7029,17.5691,17.5691,79200.0
2010-06-22 10:00:00,21.0,21.0,20.89,20.91,107300.0,17.5691,17.5691,17.477,17.4938,107300.0
2010-06-22 10:10:00,20.9,20.93,20.74,20.88,420400.0,17.4854,17.5105,17.3516,17.4687,420400.0
2010-06-22 10:20:00,20.87,20.98,20.84,20.95,34000.0,17.4603,17.5523,17.4352,17.5272,34000.0
2010-06-22 10:30:00,20.94,20.94,20.88,20.9,44700.0,17.5189,17.5189,17.4687,17.4854,44700.0
2010-06-22 10:40:00,20.9,21.05,20.89,21.04,89500.0,17.4854,17.6109,17.477,17.6025,89500.0
2010-06-22 10:50:00,21.03,21.1,21.03,21.09,27900.0,17.5942,17.6527,17.5942,17.6444,27900.0
2010-06-22 11:00:00,21.09,21.1,21.01,21.04,34100.0,17.6444,17.6527,17.5774,17.6025,34100.0
2010-06-22 11:10:00,21.04,21.1,21.03,21.1,32900.0,17.6025,17.6527,17.5942,17.6527,32900.0
2010-06-22 11:20:00,21.09,21.15,21.03,21.04,61200.0,17.6444,17.6946,17.5942,17.6025,61200.0
2010-06-22 11:30:00,21.04,21.12,21.04,21.12,63300.0,17.6025,17.6695,17.6025,17.6695,63300.0
2010-06-22 11:40:00,21.12,21.18,21.11,21.18,33500.0,17.6695,17.7197,17.6611,17.7197,33500.0
2010-06-22 11:50:00,21.18,21.21,21.13,21.15,34700.0,17.7197,17.7448,17.6778,17.6946,34700.0
2010-06-22 12:00:00,21.15,21.16,21.13,21.14,21600.0,17.6946,17.7029,17.6778,17.6862,21600.0
2010-06-22 12:10:00,21.15,21.19,21.14,21.19,24800.0,17.6946,17.728,17.6862,17.728,24800.0
2010-06-22 12:20:00,21.19,21.19,21.14,21.14,26900.0,17.728,17.728,17.6862,17.6862,26900.0
2010-06-22 12:30:00,21.14,21.14,21.04,21.06,29400.0,17.6862,17.6862,17.6025,17.6193,29400.0
2010-06-22 12:40:00,21.06,21.11,21.06,21.11,20600.0,17.6193,17.6611,17.6193,17.6611,20600.0
2010-06-22 12:50:00,21.11,21.13,21.09,21.13,20400.0,17.6611,17.6778,17.6444,17.6778,20400.0
2010-06-22 13:00:00,21.13,21.13,21.09,21.13,19900.0,17.6778,17.6778,17.6444,17.6778,19900.0
2010-06-22 13:10:00,21.13,21.13,21.07,21.07,38900.0,17.6778,17.6778,17.6276,17.6276,38900.0
2010-06-22 13:20:00,21.06,21.1,21.06,21.07,36700.0,17.6193,17.6527,17.6193,17.6276,36700.0
2010-06-22 13:30:00,21.07,21.07,21.06,21.07,8000.0,17.6276,17.6276,17.6193,17.6276,8000.0
2010-06-22 13:40:00,21.07,21.12,21.07,21.12,38100.0,17.6276,17.6695,17.6276,17.6695,38100.0
2010-06-22 13:50:00,21.11,21.12,21.08,21.08,24900.0,17.6611,17.6695,17.636,17.636,24900.0
2010-06-22 14:00:00,21.09,21.09,20.98,20.99,31100.0,17.6444,17.6444,17.5523,17.5607,31100.0
2010-06-22 14:10:00,20.99,21.02,20.98,21.01,15100.0,17.5607,17.5858,17.5523,17.5774,15100.0
2010-06-22 14:20:00,21.02,21.02,20.97,20.98,39200.0,17.5858,17.5858,17.544,17.5523,39200.0
2010-06-22 14:30:00,20.98,21.0,20.95,20.98,44000.0,17.5523,17.5691,17.5272,17.5523,44000.0
2010-06-22 14:40:00,20.99,20.99,20.88,20.89,60200.0,17.5607,17.5607,17.4687,17.477,60200.0
2010-06-22 14:50:00,20.89,20.91,20.82,20.88,45300.0,17.477,17.4938,17.4185,17.4687,45300.0
2010-06-22 15:00:00,20.88,20.88,20.82,20.82,65400.0,17.4687,17.4687,17.4185,17.4185,65400.0
2010-06-22 15:10:00,20.83,20.88,20.8,20.86,61100.0,17.4268,17.4687,17.4018,17.4519,61100.0
2010-06-22 15:20:00,20.86,20.86,20.79,20.79,49300.0,17.4519,17.4519,17.3934,17.3934,49300.0
2010-06-22 15:30:00,20.79,20.8,20.73,20.8,87000.0,17.3934,17.4018,17.3432,17.4018,87000.0
2010-06-22 15:40:00,20.81,20.82,20.74,20.77,200700.0,17.4101,17.4185,17.3516,17.3767,200700.0
2010-06-22 15:50:00,20.77,20.77,20.7,20.73,369800.0,17.3767,17.3767,17.3181,17.3432,369800.0
2010-06-23 09:30:00,20.76,21.17,20.71,21.04,155700.0,17.3683,17.7113,17.3265,17.6025,155700.0
2010-06-23 09:40:00,21.03,21.03,20.93,21.02,53000.0,17.5942,17.5942,17.5105,17.5858,53000.0
2010-06-23 09:50:00,21.02,21.22,21.02,21.13,169200.0,17.5858,17.7531,17.5858,17.6778,169200.0
2010-06-23 10:00:00,21.12,21.12,20.94,20.96,76300.0,17.6695,17.6695,17.5189,17.5356,76300.0
2010-06-23 10:10:00,20.95,21.18,20.95,21.09,140100.0,17.5272,17.7197,17.5272,17.6444,140100.0
2010-06-23 10:20:00,21.09,21.1,21.02,21.04,47600.0,17.6444,17.6527,17.5858,17.6025,47600.0
2010-06-23 10:30:00,21.04,21.26,21.02,21.17,147300.0,17.6025,17.7866,17.5858,17.7113,147300.0
2010-06-23 10:40:00,21.17,21.28,21.12,21.28,89000.0,17.7113,17.8033,17.6695,17.8033,89000.0
2010-06-23 10:50:00,21.27,21.34,21.2,21.2,73200.0,17.795,17.8535,17.7364,17.7364,73200.0
2010-06-23 11:00:00,21.19,21.22,21.18,21.2,94000.0,17.728,17.7531,17.7197,17.7364,94000.0
2010-06-23 11:10:00,21.21,21.25,21.14,21.15,47500.0,17.7448,17.7782,17.6862,17.6946,47500.0
2010-06-23 11:20:00,21.15,21.2,21.13,21.14,33900.0,17.6946,17.7364,17.6778,17.6862,33900.0
2010-06-23 11:30:00,21.14,21.16,21.09,21.09,49400.0,17.6862,17.7029,17.6444,17.6444,49400.0
2010-06-23 11:40:00,21.09,21.12,21.07,21.07,44900.0,17.6444,17.6695,17.6276,17.6276,44900.0
2010-06-23 11:50:00,21.08,21.1,21.02,21.02,26300.0,17.636,17.6527,17.5858,17.5858,26300.0
2010-06-23 12:00:00,21.03,21.05,21.03,21.04,13200.0,17.5942,17.6109,17.5942,17.6025,13200.0
2010-06-23 12:10:00,21.04,21.06,21.01,21.05,33000.0,17.6025,17.6193,17.5774,17.6109,33000.0
2010-06-23 12:20:00,21.05,21.05,21.0,21.0,22800.0,17.6109,17.6109,17.5691,17.5691,22800.0
2010-06-23 12:30:00,21.0,21.01,20.99,21.0,28400.0,17.5691,17.5774,17.5607,17.5691,28400.0
2010-06-23 12:40:00,20.99,21.0,20.99,20.99,10000.0,17.5607,17.5691,17.5607,17.5607,10000.0
2010-06-23 12:50:00,21.0,21.08,21.0,21.03,40300.0,17.5691,17.636,17.5691,17.5942,40300.0
2010-06-23 13:00:00,21.03,21.03,20.97,20.98,29400.0,17.5942,17.5942,17.544,17.5523,29400.0
2010-06-23 13:10:00,20.98,20.99,20.93,20.96,18000.0,17.5523,17.5607,17.5105,17.5356,18000.0
2010-06-23 13:20:00,20.95,20.97,20.94,20.95,14300.0,17.5272,17.544,17.5189,17.5272,14300.0
2010-06-23 13:30:00,20.95,21.01,20.95,21.01,36500.0,17.5272,17.5774,17.5272,17.5774,36500.0
2010-06-23 13:40:00,21.01,21.01,21.0,21.0,17100.0,17.5774,17.5774,17.5691,17.5691,17100.0
2010-06-23 13:50:00,21.0,21.07,21.0,21.06,27100.0,17.5691,17.6276,17.5691,17.6193,27100.0
2010-06-23 14:00:00,21.06,21.12,21.04,21.12,80400.0,17.6193,17.6695,17.6025,17.6695,80400.0
2010-06-23 14:10:00,21.12,21.16,21.09,21.13,97800.0,17.6695,17.7029,17.6444,17.6778,97800.0
2010-06-23 14:20:00,21.12,21.25,21.12,21.25,93600.0,17.6695,17.7782,17.6695,17.7782,93600.0
2010-06-23 14:30:00,21.25,21.38,21.25,21.31,95800.0,17.7782,17.887,17.7782,17.8284,95800.0
2010-06-23 14:40:00,21.31,21.32,21.17,21.2,43700.0,17.8284,17.8368,17.7113,17.7364,43700.0
2010-06-23 14:50:00,21.19,21.19,21.1,21.11,99400.0,17.728,17.728,17.6527,17.6611,99400.0
2010-06-23 15:00:00,21.1,21.15,21.02,21.03,141900.0,17.6527,17.6946,17.5858,17.5942,141900.0
2010-06-23 15:10:00,21.04,21.11,21.03,21.06,60000.0,17.6025,17.6611,17.5942,17.6193,60000.0
2010-06-23 15:20:00,21.06,21.13,21.01,21.09,90200.0,17.6193,17.6778,17.5774,17.6444,90200.0
2010-06-23 15:30:00,21.08,21.15,21.03,21.15,184600.0,17.636,17.6946,17.5942,17.6946,184600.0
2010-06-23 15:40:00,21.14,21.2,21.13,21.17,137700.0,17.6862,17.7364,17.6778,17.7113,137700.0
2010-06-23 15:50:00,21.18,21.18,21.12,21.14,205700.0,17.7197,17.7197,17.6695,17.6862,205700.0
2010-06-24 09:30:00,21.08,21.12,20.95,21.0,39600.0,17.636,17.6695,17.5272,17.5691,39600.0
2010-06-24 09:40:00,20.98,21.05,20.96,21.0,38200.0,17.5523,17.6109,17.5356,17.5691,38200.0
2010-06-24 09:50:00,20.98,21.03,20.95,20.97,74400.0,17.5523,17.5942,17.5272,17.544,74400.0
2010-06-24 10:00:00,20.97,20.97,20.89,20.94,73900.0,17.544,17.544,17.477,17.5189,73900.0
2010-06-24 10:10:00,20.93,20.97,20.85,20.9,98000.0,17.5105,17.544,17.4436,17.4854,98000.0
2010-06-24 10:20:00,20.9,21.0,20.87,20.98,60400.0,17.4854,17.5691,17.4603,17.5523,60400.0
2010-06-24 10:30:00,20.99,20.99,20.9,20.94,109700.0,17.5607,17.5607,17.4854,17.5189,109700.0
2010-06-24 10:40:00,20.94,20.94,20.84,20.93,119600.0,17.5189,17.5189,17.4352,17.5105,119600.0
2010-06-24 10:50:00,20.93,20.93,20.81,20.9,42200.0,17.5105,17.5105,17.4101,17.4854,42200.0
2010-06-24 11:00:00,20.9,20.9,20.73,20.79,60800.0,17.4854,17.4854,17.3432,17.3934,60800.0
2010-06-24 11:10:00,20.8,20.81,20.77,20.77,28300.0,17.4018,17.4101,17.3767,17.3767,28300.0
2010-06-24 11:20:00,20.77,20.81,20.77,20.77,46400.0,17.3767,17.4101,17.3767,17.3767,46400.0
2010-06-24 11:30:00,20.77,20.78,20.76,20.77,30400.0,17.3767,17.385,17.3683,17.3767,30400.0
2010-06-24 11:40:00,20.77,20.8,20.77,20.8,23400.0,17.3767,17.4018,17.3767,17.4018,23400.0
2010-06-24 11:50:00,20.8,20.82,20.78,20.82,38000.0,17.4018,17.4185,17.385,17.4185,38000.0
2010-06-24 12:00:00,20.82,20.88,20.82,20.86,46300.0,17.4185,17.4687,17.4185,17.4519,46300.0
2010-06-24 12:10:00,20.86,20.88,20.82,20.83,19100.0,17.4519,17.4687,17.4185,17.4268,19100.0
2010-06-24 12:20:00,20.83,20.87,20.82,20.86,61700.0,17.4268,17.4603,17.4185,17.4519,61700.0
2010-06-24 12:30:00,20.85,20.85,20.78,20.78,18600.0,17.4436,17.4436,17.385,17.385,18600.0
2010-06-24 12:40:00,20.79,20.82,20.78,20.81,26900.0,17.3934,17.4185,17.385,17.4101,26900.0
2010-06-24 12:50:00,20.82,20.83,20.79,20.81,13600.0,17.4185,17.4268,17.3934,17.4101,13600.0
2010-06-24 13:00:00,20.82,20.82,20.77,20.78,35800.0,17.4185,17.4185,17.3767,17.385,35800.0
2010-06-24 13:10:00,20.79,20.87,20.79,20.85,24000.0,17.3934,17.4603,17.3934,17.4436,24000.0
2010-06-24 13:20:00,20.85,20.86,20.82,20.82,11800.0,17.4436,17.4519,17.4185,17.4185,11800.0
2010-06-24 13:30:00,20.83,20.94,20.83,20.92,34600.0,17.4268,17.5189,17.4268,17.5021,34600.0
2010-06-24 13:40:00,20.92,20.96,20.9,20.96,37500.0,17.5021,17.5356,17.4854,17.5356,37500.0
2010-06-24 13:50:00,20.95,20.98,20.92,20.98,31500.0,17.5272,17.5523,17.5021,17.5523,31500.0
2010-06-24 14:00:00,20.97,20.98,20.92,20.92,20900.0,17.544,17.5523,17.5021,17.5021,20900.0
2010-06-24 14:10:00,20.92,20.92,20.88,20.89,18400.0,17.5021,17.5021,17.4687,17.477,18400.0
2010-06-24 14:20:00,20.89,20.9,20.86,20.88,28000.0,17.477,17.4854,17.4519,17.4687,28000.0
2010-06-24 14:30:00,20.87,20.88,20.78,20.8,39200.0,17.4603,17.4687,17.385,17.4018,39200.0
2010-06-24 14:40:00,20.79,20.8,20.75,20.75,24400.0,17.3934,17.4018,17.3599,17.3599,24400.0
2010-06-24 14:50:00,20.75,20.76,20.69,20.7,39700.0,17.3599,17.3683,17.3097,17.3181,39700.0
2010-06-24 15:00:00,20.71,20.75,20.69,20.69,30200.0,17.3265,17.3599,17.3097,17.3097,30200.0
2010-06-24 15:10:00,20.69,20.69,20.59,20.6,85900.0,17.3097,17.3097,17.2261,17.2344,85900.0
2010-06-24 15:20:00,20.6,20.68,20.59,20.65,56400.0,17.2344,17.3014,17.2261,17.2763,56400.0
2010-06-24 15:30:00,20.65,20.68,20.62,20.66,73100.0,17.2763,17.3014,17.2512,17.2846,73100.0
2010-06-24 15:40:00,20.65,20.68,20.6,20.61,201300.0,17.2763,17.3014,17.2344,17.2428,201300.0
2010-06-24 15:50:00,20.61,20.64,20.56,20.61,186300.0,17.2428,17.2679,17.201,17.2428,186300.0
2010-06-25 09:30:00,20.77,21.19,20.7,21.19,132500.0,17.3767,17.728,17.3181,17.728,132500.0
2010-06-25 09:40:00,21.18,21.23,21.13,21.22,157500.0,17.7197,17.7615,17.6778,17.7531,157500.0
2010-06-25 09:50:00,21.22,21.36,21.13,21.35,118800.0,17.7531,17.8703,17.6778,17.8619,118800.0
2010-06-25 10:00:00,21.34,21.61,21.34,21.58,216500.0,17.8535,18.0794,17.8535,18.0543,216500.0
2010-06-25 10:10:00,21.58,21.66,21.44,21.54,147000.0,18.0543,18.1212,17.9372,18.0209,147000.0
2010-06-25 10:20:00,21.54,21.57,21.38,21.44,74300.0,18.0209,18.0459,17.887,17.9372,74300.0
2010-06-25 10:30:00,21.45,21.45,21.27,21.33,82200.0,17.9456,17.9456,17.795,17.8452,82200.0
2010-06-25 10:40:00,21.32,21.5,21.32,21.5,78100.0,17.8368,17.9874,17.8368,17.9874,78100.0
2010-06-25 10:50:00,21.5,21.5,21.34,21.38,68700.0,17.9874,17.9874,17.8535,17.887,68700.0
2010-06-25 11:00:00,21.38,21.4,21.32,21.36,45600.0,17.887,17.9037,17.8368,17.8703,45600.0
2010-06-25 11:10:00,21.36,21.44,21.35,21.43,64300.0,17.8703,17.9372,17.8619,17.9288,64300.0
2010-06-25 11:20:00,21.43,21.46,21.35,21.45,58200.0,17.9288,17.9539,17.8619,17.9456,58200.0
2010-06-25 11:30:00,21.45,21.58,21.44,21.56,124500.0,17.9456,18.0543,17.9372,18.0376,124500.0
2010-06-25 11:40:00,21.56,21.73,21.54,21.73,138700.0,18.0376,18.1798,18.0209,18.1798,138700.0
2010-06-25 11:50:00,21.73,21.76,21.62,21.62,105200.0,18.1798,18.2049,18.0878,18.0878,105200.0
2010-06-25 12:00:00,21.62,21.78,21.6,21.75,116000.0,18.0878,18.2216,18.071,18.1965,116000.0
2010-06-25 12:10:00,21.75,21.77,21.7,21.75,43600.0,18.1965,18.2133,18.1547,18.1965,43600.0
2010-06-25 12:20:00,21.75,21.78,21.73,21.77,51500.0,18.1965,18.2216,18.1798,18.2133,51500.0
2010-06-25 12:30:00,21.77,21.89,21.77,21.85,160200.0,18.2133,18.3137,18.2133,18.2802,160200.0
2010-06-25 12:40:00,21.85,21.94,21.85,21.91,85100.0,18.2802,18.3555,18.2802,18.3304,85100.0
2010-06-25 12:50:00,21.91,21.91,21.84,21.85,95400.0,18.3304,18.3304,18.2718,18.2802,95400.0
2010-06-25 13:00:00,21.85,21.97,21.85,21.95,113200.0,18.2802,18.3806,18.2802,18.3639,113200.0
2010-06-25 13:10:00,21.96,22.1,21.96,22.09,210700.0,18.3722,18.4894,18.3722,18.481,210700.0
2010-06-25 13:20:00,22.09,22.15,22.03,22.15,99600.0,18.481,18.5312,18.4308,18.5312,99600.0
2010-06-25 13:30:00,22.15,22.22,22.14,22.16,97100.0,18.5312,18.5898,18.5228,18.5396,97100.0
2010-06-25 13:40:00,22.16,22.2,22.14,22.19,226900.0,18.5396,18.573,18.5228,18.5647,226900.0
2010-06-25 13:50:00,22.19,22.22,22.13,22.2,262900.0,18.5647,18.5898,18.5145,18.573,262900.0
2010-06-25 14:00:00,22.19,22.19,22.1,22.1,151000.0,18.5647,18.5647,18.4894,18.4894,151000.0
2010-06-25 14:10:00,22.11,22.14,22.09,22.14,103200.0,18.4977,18.5228,18.481,18.5228,103200.0
2010-06-25 14:20:00,22.14,22.17,22.1,22.1,132100.0,18.5228,18.5479,18.4894,18.4894,132100.0
2010-06-25 14:30:00,22.1,22.11,22.03,22.08,198900.0,18.4894,18.4977,18.4308,18.4726,198900.0
2010-06-25 14:40:00,22.08,22.13,22.07,22.11,260500.0,18.4726,18.5145,18.4643,18.4977,260500.0
2010-06-25 14:50:00,22.11,22.12,22.02,22.03,72100.0,18.4977,18.5061,18.4224,18.4308,72100.0
2010-06-25 15:00:00,22.03,22.04,21.91,21.97,168900.0,18.4308,18.4392,18.3304,18.3806,168900.0
2010-06-25 15:10:00,21.97,21.97,21.9,21.92,123500.0,18.3806,18.3806,18.322,18.3388,123500.0
2010-06-25 15:20:00,21.91,21.93,21.84,21.84,105300.0,18.3304,18.3471,18.2718,18.2718,105300.0
2010-06-25 15:30:00,21.85,22.0,21.79,22.0,427000.0,18.2802,18.4057,18.23,18.4057,427000.0
2010-06-25 15:40:00,22.0,22.03,21.93,21.96,314000.0,18.4057,18.4308,18.3471,18.3722,314000.0
2010-06-25 15:50:00,21.97,22.06,21.93,22.04,612600.0,18.3806,18.4559,18.3471,18.4392,612600.0
2010-06-28 09:30:00,22.01,22.13,21.88,22.0,122300.0,18.4141,18.5145,18.3053,18.4057,122300.0
2010-06-28 09:40:00,22.0,22.05,21.67,21.67,149300.0,18.4057,18.4475,18.1296,18.1296,149300.0
2010-06-28 09:50:00,21.68,21.71,21.45,21.5,288800.0,18.138,18.1631,17.9456,17.9874,288800.0
2010-06-28 10:00:00,21.5,21.58,21.47,21.53,136600.0,17.9874,18.0543,17.9623,18.0125,136600.0
2010-06-28 10:10:00,21.54,21.61,21.49,21.49,106600.0,18.0209,18.0794,17.979,17.979,106600.0
2010-06-28 10:20:00,21.49,21.51,21.41,21.45,67000.0,17.979,17.9958,17.9121,17.9456,67000.0
2010-06-28 10:30:00,21.47,21.51,21.43,21.46,93700.0,17.9623,17.9958,17.9288,17.9539,93700.0
2010-06-28 10:40:00,21.46,21.48,21.4,21.4,98400.0,17.9539,17.9707,17.9037,17.9037,98400.0
2010-06-28 10:50:00,21.4,21.42,21.36,21.37,265600.0,17.9037,17.9205,17.8703,17.8786,265600.0
2010-06-28 11:00:00,21.37,21.48,21.36,21.43,103600.0,17.8786,17.9707,17.8703,17.9288,103600.0
2010-06-28 11:10:00,21.44,21.44,21.38,21.41,225000.0,17.9372,17.9372,17.887,17.9121,225000.0
2010-06-28 11:20:00,21.42,21.43,21.35,21.41,56300.0,17.9205,17.9288,17.8619,17.9121,56300.0
2010-06-28 11:30:00,21.41,21.5,21.4,21.49,54700.0,17.9121,17.9874,17.9037,17.979,54700.0
2010-06-28 11:40:00,21.49,21.57,21.47,21.52,56200.0,17.979,18.0459,17.9623,18.0041,56200.0
2010-06-28 11:50:00,21.52,21.55,21.44,21.49,89100.0,18.0041,18.0292,17.9372,17.979,89100.0
2010-06-28 12:00:00,21.49,21.5,21.35,21.38,179500.0,17.979,17.9874,17.8619,17.887,179500.0
2010-06-28 12:10:00,21.37,21.38,21.32,21.33,28900.0,17.8786,17.887,17.8368,17.8452,28900.0
2010-06-28 12:20:00,21.32,21.37,21.28,21.35,49900.0,17.8368,17.8786,17.8033,17.8619,49900.0
2010-06-28 12:30:00,21.35,21.37,21.29,21.29,35300.0,17.8619,17.8786,17.8117,17.8117,35300.0
2010-06-28 12:40:00,21.29,21.33,21.27,21.32,27900.0,17.8117,17.8452,17.795,17.8368,27900.0
2010-06-28 12:50:00,21.33,21.33,21.26,21.29,55900.0,17.8452,17.8452,17.7866,17.8117,55900.0
2010-06-28 13:00:00,21.29,21.29,21.23,21.24,36500.0,17.8117,17.8117,17.7615,17.7699,36500.0
2010-06-28 13:10:00,21.23,21.24,21.2,21.22,28300.0,17.7615,17.7699,17.7364,17.7531,28300.0
2010-06-28 13:20:00,21.22,21.31,21.22,21.28,49200.0,17.7531,17.8284,17.7531,17.8033,49200.0
2010-06-28 13:30:00,21.28,21.28,21.23,21.25,45400.0,17.8033,17.8033,17.7615,17.7782,45400.0
2010-06-28 13:40:00,21.25,21.28,21.25,21.28,24500.0,17.7782,17.8033,17.7782,17.8033,24500.0
2010-06-28 13:50:00,21.29,21.31,21.28,21.3,28800.0,17.8117,17.8284,17.8033,17.8201,28800.0
2010-06-28 14:00:00,21.29,21.3,21.26,21.29,53300.0,17.8117,17.8201,17.7866,17.8117,53300.0
2010-06-28 14:10:00,21.3,21.34,21.29,21.32,67600.0,17.8201,17.8535,17.8117,17.8368,67600.0
2010-06-28 14:20:00,21.33,21.36,21.32,21.32,63300.0,17.8452,17.8703,17.8368,17.8368,63300.0
2010-06-28 14:30:00,21.32,21.32,21.29,21.29,101200.0,17.8368,17.8368,17.8117,17.8117,101200.0
2010-06-28 14:40:00,21.3,21.32,21.29,21.3,78900.0,17.8201,17.8368,17.8117,17.8201,78900.0
2010-06-28 14:50:00,21.3,21.31,21.25,21.3,83100.0,17.8201,17.8284,17.7782,17.8201,83100.0
2010-06-28 15:00:00,21.3,21.31,21.29,21.3,60100.0,17.8201,17.8284,17.8117,17.8201,60100.0
2010-06-28 15:10:00,21.31,21.31,21.22,21.26,81900.0,17.8284,17.8284,17.7531,17.7866,81900.0
2010-06-28 15:20:00,21.26,21.27,21.21,21.25,75500.0,17.7866,17.795,17.7448,17.7782,75500.0
2010-06-28 15:30:00,21.25,21.31,21.23,21.3,67200.0,17.7782,17.8284,17.7615,17.8201,67200.0
2010-06-28 15:40:00,21.31,21.37,21.3,21.35,120200.0,17.8284,17.8786,17.8201,17.8619,120200.0
2010-06-28 15:50:00,21.34,21.35,21.24,21.27,314900.0,17.8535,17.8619,17.7699,17.795,314900.0
2010-06-29 09:30:00,21.0,21.05,20.69,20.75,77700.0,17.5691,17.6109,17.3097,17.3599,77700.0
2010-06-29 09:40:00,20.74,20.75,20.51,20.54,127600.0,17.3516,17.3599,17.1591,17.1842,127600.0
2010-06-29 09:50:00,20.53,20.55,20.5,20.52,102400.0,17.1759,17.1926,17.1508,17.1675,102400.0
2010-06-29 10:00:00,20.52,20.52,20.37,20.46,138500.0,17.1675,17.1675,17.042,17.1173,138500.0
2010-06-29 10:10:00,20.46,20.47,20.33,20.36,115900.0,17.1173,17.1257,17.0085,17.0336,115900.0
2010-06-29 10:20:00,20.37,20.39,20.26,20.28,87300.0,17.042,17.0587,16.95,16.9667,87300.0
2010-06-29 10:30:00,20.27,20.33,20.26,20.32,81100.0,16.9583,17.0085,16.95,17.0002,81100.0
2010-06-29 10:40:00,20.32,20.32,20.27,20.3,111300.0,17.0002,17.0002,16.9583,16.9834,111300.0
2010-06-29 10:50:00,20.3,20.33,20.29,20.31,77100.0,16.9834,17.0085,16.9751,16.9918,77100.0
2010-06-29 11:00:00,20.32,20.41,20.31,20.41,110300.0,17.0002,17.0755,16.9918,17.0755,110300.0
2010-06-29 11:10:00,20.42,20.48,20.4,20.42,136800.0,17.0838,17.134,17.0671,17.0838,136800.0
2010-06-29 11:20:00,20.43,20.45,20.33,20.35,128400.0,17.0922,17.1089,17.0085,17.0253,128400.0
2010-06-29 11:30:00,20.35,20.38,20.34,20.38,48100.0,17.0253,17.0504,17.0169,17.0504,48100.0
2010-06-29 11:40:00,20.38,20.38,20.32,20.37,92800.0,17.0504,17.0504,17.0002,17.042,92800.0
2010-06-29 11:50:00,20.38,20.41,20.34,20.35,90500.0,17.0504,17.0755,17.0169,17.0253,90500.0
2010-06-29 12:00:00,20.35,20.35,20.3,20.35,63100.0,17.0253,17.0253,16.9834,17.0253,63100.0
2010-06-29 12:10:00,20.35,20.38,20.34,20.37,85200.0,17.0253,17.0504,17.0169,17.042,85200.0
2010-06-29 12:20:00,20.37,20.39,20.32,20.34,56200.0,17.042,17.0587,17.0002,17.0169,56200.0
2010-06-29 12:30:00,20.34,20.36,20.33,20.36,41300.0,17.0169,17.0336,17.0085,17.0336,41300.0
2010-06-29 12:40:00,20.36,20.37,20.32,20.36,59700.0,17.0336,17.042,17.0002,17.0336,59700.0
2010-06-29 12:50:00,20.36,20.36,20.34,20.35,19800.0,17.0336,17.0336,17.0169,17.0253,19800.0
2010-06-29 13:00:00,20.35,20.35,20.3,20.34,56100.0,17.0253,17.0253,16.9834,17.0169,56100.0
2010-06-29 13:10:00,20.34,20.35,20.28,20.32,58600.0,17.0169,17.0253,16.9667,17.0002,58600.0
2010-06-29 13:20:00,20.31,20.31,20.24,20.28,58800.0,16.9918,16.9918,16.9332,16.9667,58800.0
2010-06-29 13:30:00,20.27,20.28,20.21,20.21,78800.0,16.9583,16.9667,16.9081,16.9081,78800.0
2010-06-29 13:40:00,20.2,20.27,20.2,20.26,41900.0,16.8998,16.9583,16.8998,16.95,41900.0
2010-06-29 13:50:00,20.27,20.3,20.23,20.3,77600.0,16.9583,16.9834,16.9249,16.9834,77600.0
2010-06-29 14:00:00,20.3,20.3,20.25,20.27,141300.0,16.9834,16.9834,16.9416,16.9583,141300.0
2010-06-29 14:10:00,20.27,20.29,20.23,20.25,134000.0,16.9583,16.9751,16.9249,16.9416,134000.0
2010-06-29 14:20:00,20.25,20.31,20.2,20.27,124900.0,16.9416,16.9918,16.8998,16.9583,124900.0
2010-06-29 14:30:00,20.26,20.28,20.25,20.25,67200.0,16.95,16.9667,16.9416,16.9416,67200.0
2010-06-29 14:40:00,20.26,20.27,20.23,20.25,175700.0,16.95,16.9583,16.9249,16.9416,175700.0
2010-06-29 14:50:00,20.24,20.28,20.21,20.22,76900.0,16.9332,16.9667,16.9081,16.9165,76900.0
2010-06-29 15:00:00,20.23,20.27,20.2,20.24,57700.0,16.9249,16.9583,16.8998,16.9332,57700.0
2010-06-29 15:10:00,20.25,20.25,20.19,20.2,104900.0,16.9416,16.9416,16.8914,16.8998,104900.0
2010-06-29 15:20:00,20.19,20.2,20.12,20.14,125000.0,16.8914,16.8998,16.8328,16.8496,125000.0
2010-06-29 15:30:00,20.13,20.22,20.09,20.19,205500.0,16.8412,16.9165,16.8077,16.8914,205500.0
2010-06-29 15:40:00,20.19,20.2,20.01,20.03,295600.0,16.8914,16.8998,16.7408,16.7576,295600.0
2010-06-29 15:50:00,20.02,20.08,19.99,20.01,1286500.0,16.7492,16.7994,16.7241,16.7408,1286500.0
2010-06-30 09:30:00,20.0,20.0,19.5,19.82,251600.0,16.7325,16.7325,16.3141,16.5819,251600.0
2010-06-30 09:40:00,19.83,20.15,19.83,20.11,184000.0,16.5902,16.8579,16.5902,16.8245,184000.0
2010-06-30 09:50:00,20.11,20.22,20.0,20.08,278300.0,16.8245,16.9165,16.7325,16.7994,278300.0
2010-06-30 10:00:00,20.07,20.1,19.91,20.01,320500.0,16.791,16.8161,16.6572,16.7408,320500.0
2010-06-30 10:10:00,20.01,20.03,19.83,20.03,170300.0,16.7408,16.7576,16.5902,16.7576,170300.0
2010-06-30 10:20:00,20.02,20.13,19.96,20.1,105100.0,16.7492,16.8412,16.699,16.8161,105100.0
2010-06-30 10:30:00,20.1,20.19,20.09,20.19,91300.0,16.8161,16.8914,16.8077,16.8914,91300.0
2010-06-30 10:40:00,20.19,20.21,20.15,20.16,111000.0,16.8914,16.9081,16.8579,16.8663,111000.0
2010-06-30 10:50:00,20.16,20.18,20.13,20.17,93600.0,16.8663,16.883,16.8412,16.8747,93600.0
2010-06-30 11:00:00,20.16,20.27,20.16,20.26,109900.0,16.8663,16.9583,16.8663,16.95,109900.0
2010-06-30 11:10:00,20.27,20.29,20.24,20.28,84900.0,16.9583,16.9751,16.9332,16.9667,84900.0
2010-06-30 11:20:00,20.28,20.34,20.27,20.28,69400.0,16.9667,17.0169,16.9583,16.9667,69400.0
2010-06-30 11:30:00,20.27,20.32,20.25,20.29,67200.0,16.9583,17.0002,16.9416,16.9751,67200.0
2010-06-30 11:40:00,20.29,20.34,20.28,20.29,80000.0,16.9751,17.0169,16.9667,16.9751,80000.0
2010-06-30 11:50:00,20.29,20.32,20.25,20.25,104600.0,16.9751,17.0002,16.9416,16.9416,104600.0
2010-06-30 12:00:00,20.25,20.26,20.25,20.26,30500.0,16.9416,16.95,16.9416,16.95,30500.0
2010-06-30 12:10:00,20.26,20.26,20.25,20.25,39700.0,16.95,16.95,16.9416,16.9416,39700.0
2010-06-30 12:20:00,20.26,20.3,20.24,20.26,170800.0,16.95,16.9834,16.9332,16.95,170800.0
2010-06-30 12:30:00,20.25,20.26,20.18,20.18,53100.0,16.9416,16.95,16.883,16.883,53100.0
2010-06-30 12:40:00,20.18,20.18,20.08,20.11,81500.0,16.883,16.883,16.7994,16.8245,81500.0
2010-06-30 12:50:00,20.11,20.22,20.1,20.21,81600.0,16.8245,16.9165,16.8161,16.9081,81600.0
2010-06-30 13:00:00,20.21,20.25,20.2,20.23,75700.0,16.9081,16.9416,16.8998,16.9249,75700.0
2010-06-30 13:10:00,20.22,20.24,20.2,20.23,37500.0,16.9165,16.9332,16.8998,16.9249,37500.0
2010-06-30 13:20:00,20.23,20.23,20.2,20.2,38900.0,16.9249,16.9249,16.8998,16.8998,38900.0
2010-06-30 13:30:00,20.21,20.21,20.15,20.15,44600.0,16.9081,16.9081,16.8579,16.8579,44600.0
2010-06-30 13:40:00,20.15,20.26,20.15,20.26,67600.0,16.8579,16.95,16.8579,16.95,67600.0
2010-06-30 13:50:00,20.26,20.34,20.26,20.33,105200.0,16.95,17.0169,16.95,17.0085,105200.0
2010-06-30 14:00:00,20.33,20.33,20.25,20.31,80800.0,17.0085,17.0085,16.9416,16.9918,80800.0
2010-06-30 14:10:00,20.31,20.32,20.28,20.3,65500.0,16.9918,17.0002,16.9667,16.9834,65500.0
2010-06-30 14:20:00,20.3,20.31,20.26,20.26,113900.0,16.9834,16.9918,16.95,16.95,113900.0
2010-06-30 14:30:00,20.26,20.26,20.24,20.26,50200.0,16.95,16.95,16.9332,16.95,50200.0
2010-06-30 14:40:00,20.25,20.26,20.2,20.25,103800.0,16.9416,16.95,16.8998,16.9416,103800.0
2010-06-30 14:50:00,20.25,20.26,20.18,20.18,70500.0,16.9416,16.95,16.883,16.883,70500.0
2010-06-30 15:00:00,20.18,20.23,20.17,20.23,59100.0,16.883,16.9249,16.8747,16.9249,59100.0
2010-06-30 15:10:00,20.23,20.23,20.18,20.22,120400.0,16.9249,16.9249,16.883,16.9165,120400.0
2010-06-30 15:20:00,20.21,20.26,20.17,20.18,117800.0,16.9081,16.95,16.8747,16.883,117800.0
2010-06-30 15:30:00,20.18,20.18,20.05,20.05,222000.0,16.883,16.883,16.7743,16.7743,222000.0
2010-06-30 15:40:00,20.06,20.06,19.88,19.95,437900.0,16.7826,16.7826,16.6321,16.6906,437900.0
2010-06-30 15:50:00,19.95,19.99,19.9,19.95,550500.0,16.6906,16.7241,16.6488,16.6906,550500.0
2010-07-01 09:30:00,19.9,20.08,19.84,20.03,52300.0,16.6488,16.7994,16.5986,16.7576,52300.0
2010-07-01 09:40:00,20.03,20.09,19.97,19.97,39600.0,16.7576,16.8077,16.7074,16.7074,39600.0
2010-07-01 09:50:00,19.98,19.99,19.86,19.92,65200.0,16.7157,16.7241,16.6153,16.6655,65200.0
2010-07-01 10:00:00,19.9,19.91,19.73,19.77,95000.0,16.6488,16.6572,16.5066,16.54,95000.0
2010-07-01 10:10:00,19.77,19.79,19.66,19.69,69700.0,16.54,16.5568,16.448,16.4731,69700.0
2010-07-01 10:20:00,19.69,19.74,19.67,19.71,54300.0,16.4731,16.5149,16.4564,16.4898,54300.0
2010-07-01 10:30:00,19.7,19.7,19.57,19.58,43600.0,16.4815,16.4815,16.3727,16.3811,43600.0
2010-07-01 10:40:00,19.58,19.63,19.51,19.62,75600.0,16.3811,16.4229,16.3225,16.4145,75600.0
2010-07-01 10:50:00,19.63,19.63,19.53,19.55,35500.0,16.4229,16.4229,16.3392,16.356,35500.0
2010-07-01 11:00:00,19.55,19.56,19.46,19.47,87800.0,16.356,16.3643,16.2807,16.289,87800.0
2010-07-01 11:10:00,19.48,19.55,19.47,19.54,41300.0,16.2974,16.356,16.289,16.3476,41300.0
2010-07-01 11:20:00,19.54,19.71,19.51,19.7,95300.0,16.3476,16.4898,16.3225,16.4815,95300.0
2010-07-01 11:30:00,19.7,19.77,19.68,19.75,69600.0,16.4815,16.54,16.4647,16.5233,69600.0
2010-07-01 11:40:00,19.76,19.8,19.7,19.71,38300.0,16.5317,16.5651,16.4815,16.4898,38300.0
2010-07-01 11:50:00,19.7,19.73,19.62,19.65,24600.0,16.4815,16.5066,16.4145,16.4396,24600.0
2010-07-01 12:00:00,19.65,19.65,19.6,19.61,31800.0,16.4396,16.4396,16.3978,16.4062,31800.0
2010-07-01 12:10:00,19.6,19.64,19.58,19.62,10100.0,16.3978,16.4313,16.3811,16.4145,10100.0
2010-07-01 12:20:00,19.62,19.64,19.59,19.63,18100.0,16.4145,16.4313,16.3894,16.4229,18100.0
2010-07-01 12:30:00,19.63,19.8,19.63,19.76,36300.0,16.4229,16.5651,16.4229,16.5317,36300.0
2010-07-01 12:40:00,19.76,19.91,19.75,19.84,45300.0,16.5317,16.6572,16.5233,16.5986,45300.0
2010-07-01 12:50:00,19.85,19.9,19.81,19.84,41400.0,16.607,16.6488,16.5735,16.5986,41400.0
2010-07-01 13:00:00,19.83,19.84,19.73,19.73,33400.0,16.5902,16.5986,16.5066,16.5066,33400.0
2010-07-01 13:10:00,19.74,19.83,19.7,19.83,27100.0,16.5149,16.5902,16.4815,16.5902,27100.0
2010-07-01 13:20:00,19.83,19.85,19.81,19.82,20800.0,16.5902,16.607,16.5735,16.5819,20800.0
2010-07-01 13:30:00,19.82,19.91,19.82,19.9,34800.0,16.5819,16.6572,16.5819,16.6488,34800.0
2010-07-01 13:40:00,19.9,19.9,19.79,19.82,18700.0,16.6488,16.6488,16.5568,16.5819,18700.0
2010-07-01 13:50:00,19.83,19.88,19.81,19.88,13900.0,16.5902,16.6321,16.5735,16.6321,13900.0
2010-07-01 14:00:00,19.86,19.88,19.81,19.81,23900.0,16.6153,16.6321,16.5735,16.5735,23900.0
2010-07-01 14:10:00,19.81,19.91,19.8,19.87,26700.0,16.5735,16.6572,16.5651,16.6237,26700.0
2010-07-01 14:20:00,19.86,19.87,19.79,19.82,43600.0,16.6153,16.6237,16.5568,16.5819,43600.0
2010-07-01 14:30:00,19.81,19.84,19.77,19.81,52000.0,16.5735,16.5986,16.54,16.5735,52000.0
2010-07-01 14:40:00,19.8,19.81,19.69,19.7,80600.0,16.5651,16.5735,16.4731,16.4815,80600.0
2010-07-01 14:50:00,19.7,19.74,19.65,19.72,52400.0,16.4815,16.5149,16.4396,16.4982,52400.0
2010-07-01 15:00:00,19.73,19.81,19.73,19.78,59900.0,16.5066,16.5735,16.5066,16.5484,59900.0
2010-07-01 15:10:00,19.78,19.8,19.74,19.74,56900.0,16.5484,16.5651,16.5149,16.5149,56900.0
2010-07-01 15:20:00,19.75,19.78,19.7,19.77,52500.0,16.5233,16.5484,16.4815,16.54,52500.0
2010-07-01 15:30:00,19.77,19.87,19.76,19.86,90300.0,16.54,16.6237,16.5317,16.6153,90300.0
2010-07-01 15:40:00,19.85,19.87,19.76,19.77,144700.0,16.607,16.6237,16.5317,16.54,144700.0
2010-07-01 15:50:00,19.76,19.87,19.74,19.81,231900.0,16.5317,16.6237,16.5149,16.5735,231900.0
2010-07-02 09:30:00,19.85,20.25,19.72,20.17,126700.0,16.607,16.9416,16.4982,16.8747,126700.0
2010-07-02 09:40:00,20.17,20.17,20.03,20.04,96800.0,16.8747,16.8747,16.7576,16.7659,96800.0
2010-07-02 09:50:00,20.04,20.13,19.99,20.07,88700.0,16.7659,16.8412,16.7241,16.791,88700.0
2010-07-02 10:00:00,20.06,20.09,20.01,20.06,85400.0,16.7826,16.8077,16.7408,16.7826,85400.0
2010-07-02 10:10:00,20.06,20.12,20.03,20.11,35000.0,16.7826,16.8328,16.7576,16.8245,35000.0
2010-07-02 10:20:00,20.12,20.18,20.1,20.14,87900.0,16.8328,16.883,16.8161,16.8496,87900.0
2010-07-02 10:30:00,20.14,20.17,20.11,20.11,63800.0,16.8496,16.8747,16.8245,16.8245,63800.0
2010-07-02 10:40:00,20.11,20.14,20.05,20.09,36800.0,16.8245,16.8496,16.7743,16.8077,36800.0
2010-07-02 10:50:00,20.1,20.1,20.02,20.03,59400.0,16.8161,16.8161,16.7492,16.7576,59400.0
2010-07-02 11:00:00,20.03,20.06,19.96,20.04,58900.0,16.7576,16.7826,16.699,16.7659,58900.0
2010-07-02 11:10:00,20.05,20.09,20.02,20.02,59900.0,16.7743,16.8077,16.7492,16.7492,59900.0
2010-07-02 11:20:00,20.02,20.05,20.0,20.01,88500.0,16.7492,16.7743,16.7325,16.7408,88500.0
2010-07-02 11:30:00,20.01,20.05,19.94,19.94,112300.0,16.7408,16.7743,16.6823,16.6823,112300.0
2010-07-02 11:40:00,19.94,19.97,19.91,19.93,31500.0,16.6823,16.7074,16.6572,16.6739,31500.0
2010-07-02 11:50:00,19.93,19.98,19.88,19.89,29800.0,16.6739,16.7157,16.6321,16.6404,29800.0
2010-07-02 12:00:00,19.89,19.93,19.84,19.93,36900.0,16.6404,16.6739,16.5986,16.6739,36900.0
2010-07-02 12:10:00,19.93,19.96,19.87,19.88,24100.0,16.6739,16.699,16.6237,16.6321,24100.0
2010-07-02 12:20:00,19.89,19.97,19.87,19.97,33600.0,16.6404,16.7074,16.6237,16.7074,33600.0
2010-07-02 12:30:00,19.96,19.96,19.86,19.88,23100.0,16.699,16.699,16.6153,16.6321,23100.0
2010-07-02 12:40:00,19.88,19.91,19.82,19.9,38700.0,16.6321,16.6572,16.5819,16.6488,38700.0
2010-07-02 12:50:00,19.9,19.94,19.83,19.83,23200.0,16.6488,16.6823,16.5902,16.5902,23200.0
2010-07-02 13:00:00,19.84,19.87,19.8,19.87,29900.0,16.5986,16.6237,16.5651,16.6237,29900.0
2010-07-02 13:10:00,19.88,19.92,19.86,19.92,15100.0,16.6321,16.6655,16.6153,16.6655,15100.0
2010-07-02 13:20:00,19.92,19.93,19.84,19.85,25600.0,16.6655,16.6739,16.5986,16.607,25600.0
2010-07-02 13:30:00,19.86,19.92,19.84,19.88,25800.0,16.6153,16.6655,16.5986,16.6321,25800.0
2010-07-02 13:40:00,19.89,19.92,19.85,19.92,23300.0,16.6404,16.6655,16.607,16.6655,23300.0
2010-07-02 13:50:00,19.91,19.95,19.88,19.93,29300.0,16.6572,16.6906,16.6321,16.6739,29300.0
2010-07-02 14:00:00,19.93,19.95,19.89,19.89,25900.0,16.6739,16.6906,16.6404,16.6404,25900.0
2010-07-02 14:10:00,19.9,19.93,19.87,19.93,25400.0,16.6488,16.6739,16.6237,16.6739,25400.0
2010-07-02 14:20:00,19.93,19.95,19.91,19.92,21100.0,16.6739,16.6906,16.6572,16.6655,21100.0
2010-07-02 14:30:00,19.92,19.92,19.87,19.91,31000.0,16.6655,16.6655,16.6237,16.6572,31000.0
2010-07-02 14:40:00,19.92,19.92,19.87,19.88,22400.0,16.6655,16.6655,16.6237,16.6321,22400.0
2010-07-02 14:50:00,19.87,19.89,19.84,19.88,23200.0,16.6237,16.6404,16.5986,16.6321,23200.0
2010-07-02 15:00:00,19.88,19.93,19.87,19.93,29800.0,16.6321,16.6739,16.6237,16.6739,29800.0
2010-07-02 15:10:00,19.94,19.95,19.9,19.94,55400.0,16.6823,16.6906,16.6488,16.6823,55400.0
2010-07-02 15:20:00,19.95,20.04,19.94,20.01,98900.0,16.6906,16.7659,16.6823,16.7408,98900.0
2010-07-02 15:30:00,20.01,20.12,19.98,20.12,96000.0,16.7408,16.8328,16.7157,16.8328,96000.0
2010-07-02 15:40:00,20.13,20.17,20.1,20.13,151800.0,16.8412,16.8747,16.8161,16.8412,151800.0
2010-07-02 15:50:00,20.13,20.13,20.0,20.01,293800.0,16.8412,16.8412,16.7325,16.7408,293800.0
2010-07-06 09:30:00,20.33,20.43,20.17,20.37,106000.0,17.0085,17.0922,16.8747,17.042,106000.0
2010-07-06 09:40:00,20.37,20.37,20.2,20.2,45300.0,17.042,17.042,16.8998,16.8998,45300.0
2010-07-06 09:50:00,20.21,20.33,20.21,20.31,38100.0,16.9081,17.0085,16.9081,16.9918,38100.0
2010-07-06 10:00:00,20.3,20.37,20.24,20.3,47300.0,16.9834,17.042,16.9332,16.9834,47300.0
2010-07-06 10:10:00,20.31,20.34,20.3,20.32,32300.0,16.9918,17.0169,16.9834,17.0002,32300.0
2010-07-06 10:20:00,20.33,20.39,20.32,20.35,108800.0,17.0085,17.0587,17.0002,17.0253,108800.0
2010-07-06 10:30:00,20.35,20.39,20.32,20.33,61700.0,17.0253,17.0587,17.0002,17.0085,61700.0
2010-07-06 10:40:00,20.33,20.35,20.21,20.23,59700.0,17.0085,17.0253,16.9081,16.9249,59700.0
2010-07-06 10:50:00,20.23,20.29,20.23,20.25,47100.0,16.9249,16.9751,16.9249,16.9416,47100.0
2010-07-06 11:00:00,20.25,20.31,20.24,20.28,49700.0,16.9416,16.9918,16.9332,16.9667,49700.0
2010-07-06 11:10:00,20.28,20.3,20.24,20.24,51800.0,16.9667,16.9834,16.9332,16.9332,51800.0
2010-07-06 11:20:00,20.24,20.28,20.18,20.19,63100.0,16.9332,16.9667,16.883,16.8914,63100.0
2010-07-06 11:30:00,20.19,20.22,20.18,20.19,35000.0,16.8914,16.9165,16.883,16.8914,35000.0
2010-07-06 11:40:00,20.18,20.18,20.1,20.12,31800.0,16.883,16.883,16.8161,16.8328,31800.0
2010-07-06 11:50:00,20.11,20.11,20.04,20.08,40900.0,16.8245,16.8245,16.7659,16.7994,40900.0
2010-07-06 12:00:00,20.08,20.12,20.07,20.12,31900.0,16.7994,16.8328,16.791,16.8328,31900.0
2010-07-06 12:10:00,20.11,20.11,20.02,20.04,35500.0,16.8245,16.8245,16.7492,16.7659,35500.0
2010-07-06 12:20:00,20.04,20.05,19.94,19.97,33400.0,16.7659,16.7743,16.6823,16.7074,33400.0
2010-07-06 12:30:00,19.97,19.98,19.93,19.96,25300.0,16.7074,16.7157,16.6739,16.699,25300.0
2010-07-06 12:40:00,19.96,19.96,19.87,19.89,28300.0,16.699,16.699,16.6237,16.6404,28300.0
2010-07-06 12:50:00,19.87,19.89,19.82,19.84,43300.0,16.6237,16.6404,16.5819,16.5986,43300.0
2010-07-06 13:00:00,19.85,19.92,19.85,19.87,22300.0,16.607,16.6655,16.607,16.6237,22300.0
2010-07-06 13:10:00,19.87,19.88,19.79,19.82,29800.0,16.6237,16.6321,16.5568,16.5819,29800.0
2010-07-06 13:20:00,19.82,19.86,19.79,19.86,20100.0,16.5819,16.6153,16.5568,16.6153,20100.0
2010-07-06 13:30:00,19.86,19.88,19.79,19.79,29500.0,16.6153,16.6321,16.5568,16.5568,29500.0
2010-07-06 13:40:00,19.8,19.82,19.7,19.73,49900.0,16.5651,16.5819,16.4815,16.5066,49900.0
2010-07-06 13:50:00,19.75,19.76,19.7,19.73,36700.0,16.5233,16.5317,16.4815,16.5066,36700.0
2010-07-06 14:00:00,19.73,19.76,19.7,19.7,45600.0,16.5066,16.5317,16.4815,16.4815,45600.0
2010-07-06 14:10:00,19.71,19.73,19.61,19.68,52800.0,16.4898,16.5066,16.4062,16.4647,52800.0
2010-07-06 14:20:00,19.69,19.73,19.65,19.71,35700.0,16.4731,16.5066,16.4396,16.4898,35700.0
2010-07-06 14:30:00,19.72,19.76,19.7,19.74,30700.0,16.4982,16.5317,16.4815,16.5149,30700.0
2010-07-06 14:40:00,19.75,19.76,19.68,19.69,27700.0,16.5233,16.5317,16.4647,16.4731,27700.0
2010-07-06 14:50:00,19.69,19.75,19.66,19.67,69900.0,16.4731,16.5233,16.448,16.4564,69900.0
2010-07-06 15:00:00,19.67,19.69,19.61,19.66,52500.0,16.4564,16.4731,16.4062,16.448,52500.0
2010-07-06 15:10:00,19.65,19.7,19.61,19.62,56800.0,16.4396,16.4815,16.4062,16.4145,56800.0
2010-07-06 15:20:00,19.62,19.64,19.57,19.63,77800.0,16.4145,16.4313,16.3727,16.4229,77800.0
2010-07-06 15:30:00,19.63,19.67,19.59,19.6,109200.0,16.4229,16.4564,16.3894,16.3978,109200.0
2010-07-06 15:40:00,19.6,19.78,19.6,19.69,211600.0,16.3978,16.5484,16.3978,16.4731,211600.0
2010-07-06 15:50:00,19.69,19.76,19.65,19.76,248100.0,16.4731,16.5317,16.4396,16.5317,248100.0
2010-07-07 09:30:00,19.73,20.01,19.66,19.87,41400.0,16.5066,16.7408,16.448,16.6237,41400.0
2010-07-07 09:40:00,19.89,19.95,19.77,19.8,18200.0,16.6404,16.6906,16.54,16.5651,18200.0
2010-07-07 09:50:00,19.8,19.95,19.78,19.94,27400.0,16.5651,16.6906,16.5484,16.6823,27400.0
2010-07-07 10:00:00,19.94,20.03,19.89,19.91,46100.0,16.6823,16.7576,16.6404,16.6572,46100.0
2010-07-07 10:10:00,19.91,20.03,19.91,19.95,36700.0,16.6572,16.7576,16.6572,16.6906,36700.0
2010-07-07 10:20:00,19.95,19.97,19.92,19.92,28600.0,16.6906,16.7074,16.6655,16.6655,28600.0
2010-07-07 10:30:00,19.92,20.05,19.91,20.02,31500.0,16.6655,16.7743,16.6572,16.7492,31500.0
2010-07-07 10:40:00,20.02,20.09,19.95,20.09,51900.0,16.7492,16.8077,16.6906,16.8077,51900.0
2010-07-07 10:50:00,20.09,20.15,20.08,20.09,50000.0,16.8077,16.8579,16.7994,16.8077,50000.0
2010-07-07 11:00:00,20.08,20.09,20.03,20.06,48200.0,16.7994,16.8077,16.7576,16.7826,48200.0
2010-07-07 11:10:00,20.06,20.14,19.99,19.99,33700.0,16.7826,16.8496,16.7241,16.7241,33700.0
2010-07-07 11:20:00,19.99,20.08,19.98,20.08,31100.0,16.7241,16.7994,16.7157,16.7994,31100.0
2010-07-07 11:30:00,20.07,20.14,20.05,20.1,20400.0,16.791,16.8496,16.7743,16.8161,20400.0
2010-07-07 11:40:00,20.09,20.1,20.0,20.02,27200.0,16.8077,16.8161,16.7325,16.7492,27200.0
2010-07-07 11:50:00,20.01,20.03,19.96,19.99,29000.0,16.7408,16.7576,16.699,16.7241,29000.0
2010-07-07 12:00:00,19.99,20.0,19.98,20.0,20600.0,16.7241,16.7325,16.7157,16.7325,20600.0
2010-07-07 12:10:00,20.0,20.06,20.0,20.0,16100.0,16.7325,16.7826,16.7325,16.7325,16100.0
2010-07-07 12:20:00,20.0,20.01,19.95,19.99,29000.0,16.7325,16.7408,16.6906,16.7241,29000.0
2010-07-07 12:30:00,19.99,20.02,19.99,20.0,17900.0,16.7241,16.7492,16.7241,16.7325,17900.0
2010-07-07 12:40:00,19.99,20.02,19.97,19.99,36600.0,16.7241,16.7492,16.7074,16.7241,36600.0
2010-07-07 12:50:00,20.0,20.04,20.0,20.01,21200.0,16.7325,16.7659,16.7325,16.7408,21200.0
2010-07-07 13:00:00,20.01,20.04,20.0,20.03,15100.0,16.7408,16.7659,16.7325,16.7576,15100.0
2010-07-07 13:10:00,20.03,20.16,20.03,20.13,32500.0,16.7576,16.8663,16.7576,16.8412,32500.0
2010-07-07 13:20:00,20.13,20.17,20.11,20.17,76100.0,16.8412,16.8747,16.8245,16.8747,76100.0
2010-07-07 13:30:00,20.16,20.18,20.14,20.17,28500.0,16.8663,16.883,16.8496,16.8747,28500.0
2010-07-07 13:40:00,20.16,20.2,20.14,20.18,26000.0,16.8663,16.8998,16.8496,16.883,26000.0
2010-07-07 13:50:00,20.19,20.22,20.16,20.2,37600.0,16.8914,16.9165,16.8663,16.8998,37600.0
2010-07-07 14:00:00,20.2,20.24,20.2,20.22,49200.0,16.8998,16.9332,16.8998,16.9165,49200.0
2010-07-07 14:10:00,20.22,20.23,20.2,20.22,35400.0,16.9165,16.9249,16.8998,16.9165,35400.0
2010-07-07 14:20:00,20.21,20.21,20.18,20.2,45900.0,16.9081,16.9081,16.883,16.8998,45900.0
2010-07-07 14:30:00,20.21,20.21,20.16,20.17,56500.0,16.9081,16.9081,16.8663,16.8747,56500.0
2010-07-07 14:40:00,20.17,20.2,20.16,20.19,47700.0,16.8747,16.8998,16.8663,16.8914,47700.0
2010-07-07 14:50:00,20.19,20.2,20.15,20.16,127700.0,16.8914,16.8998,16.8579,16.8663,127700.0
2010-07-07 15:00:00,20.17,20.18,20.14,20.15,40400.0,16.8747,16.883,16.8496,16.8579,40400.0
2010-07-07 15:10:00,20.14,20.18,20.14,20.17,116600.0,16.8496,16.883,16.8496,16.8747,116600.0
2010-07-07 15:20:00,20.17,20.25,20.15,20.2,246600.0,16.8747,16.9416,16.8579,16.8998,246600.0
2010-07-07 15:30:00,20.2,20.33,20.2,20.31,209900.0,16.8998,17.0085,16.8998,16.9918,209900.0
2010-07-07 15:40:00,20.31,20.34,20.26,20.32,195500.0,16.9918,17.0169,16.95,17.0002,195500.0
2010-07-07 15:50:00,20.32,20.4,20.31,20.36,438200.0,17.0002,17.0671,16.9918,17.0336,438200.0
2010-07-08 09:30:00,20.6,20.85,20.54,20.77,61200.0,17.2344,17.4436,17.1842,17.3767,61200.0
2010-07-08 09:40:00,20.76,20.81,20.73,20.75,60600.0,17.3683,17.4101,17.3432,17.3599,60600.0
2010-07-08 09:50:00,20.76,20.81,20.75,20.8,76000.0,17.3683,17.4101,17.3599,17.4018,76000.0
2010-07-08 10:00:00,20.8,20.81,20.74,20.74,69800.0,17.4018,17.4101,17.3516,17.3516,69800.0
2010-07-08 10:10:00,20.75,20.88,20.74,20.88,95700.0,17.3599,17.4687,17.3516,17.4687,95700.0
2010-07-08 10:20:00,20.88,20.95,20.86,20.92,154700.0,17.4687,17.5272,17.4519,17.5021,154700.0
2010-07-08 10:30:00,20.91,20.98,20.9,20.91,100900.0,17.4938,17.5523,17.4854,17.4938,100900.0
2010-07-08 10:40:00,20.91,20.99,20.86,20.98,58300.0,17.4938,17.5607,17.4519,17.5523,58300.0
2010-07-08 10:50:00,20.99,21.0,20.94,20.96,68200.0,17.5607,17.5691,17.5189,17.5356,68200.0
2010-07-08 11:00:00,20.96,20.96,20.86,20.93,43100.0,17.5356,17.5356,17.4519,17.5105,43100.0
2010-07-08 11:10:00,20.93,21.03,20.92,21.01,61100.0,17.5105,17.5942,17.5021,17.5774,61100.0
2010-07-08 11:20:00,21.0,21.06,20.98,21.05,57200.0,17.5691,17.6193,17.5523,17.6109,57200.0
2010-07-08 11:30:00,21.04,21.15,21.04,21.08,92900.0,17.6025,17.6946,17.6025,17.636,92900.0
2010-07-08 11:40:00,21.08,21.11,21.0,21.02,34100.0,17.636,17.6611,17.5691,17.5858,34100.0
2010-07-08 11:50:00,21.02,21.02,20.95,20.97,34000.0,17.5858,17.5858,17.5272,17.544,34000.0
2010-07-08 12:00:00,20.97,21.02,20.94,21.0,35700.0,17.544,17.5858,17.5189,17.5691,35700.0
2010-07-08 12:10:00,21.0,21.1,20.99,21.1,59300.0,17.5691,17.6527,17.5607,17.6527,59300.0
2010-07-08 12:20:00,21.1,21.17,21.08,21.13,62100.0,17.6527,17.7113,17.636,17.6778,62100.0
2010-07-08 12:30:00,21.12,21.13,21.02,21.04,40900.0,17.6695,17.6778,17.5858,17.6025,40900.0
2010-07-08 12:40:00,21.04,21.04,20.95,20.98,30500.0,17.6025,17.6025,17.5272,17.5523,30500.0
2010-07-08 12:50:00,20.98,21.01,20.92,20.95,30100.0,17.5523,17.5774,17.5021,17.5272,30100.0
2010-07-08 13:00:00,20.94,21.01,20.94,21.01,19800.0,17.5189,17.5774,17.5189,17.5774,19800.0
2010-07-08 13:10:00,21.01,21.07,20.97,21.07,37500.0,17.5774,17.6276,17.544,17.6276,37500.0
2010-07-08 13:20:00,21.07,21.15,21.07,21.15,59600.0,17.6276,17.6946,17.6276,17.6946,59600.0
2010-07-08 13:30:00,21.14,21.18,21.12,21.13,63500.0,17.6862,17.7197,17.6695,17.6778,63500.0
2010-07-08 13:40:00,21.13,21.17,21.1,21.16,37200.0,17.6778,17.7113,17.6527,17.7029,37200.0
2010-07-08 13:50:00,21.16,21.17,21.11,21.16,50800.0,17.7029,17.7113,17.6611,17.7029,50800.0
2010-07-08 14:00:00,21.16,21.17,21.05,21.05,50900.0,17.7029,17.7113,17.6109,17.6109,50900.0
2010-07-08 14:10:00,21.05,21.08,21.0,21.08,85100.0,17.6109,17.636,17.5691,17.636,85100.0
2010-07-08 14:20:00,21.08,21.1,21.05,21.1,64100.0,17.636,17.6527,17.6109,17.6527,64100.0
2010-07-08 14:30:00,21.09,21.14,21.09,21.1,36800.0,17.6444,17.6862,17.6444,17.6527,36800.0
2010-07-08 14:40:00,21.11,21.18,21.11,21.17,41000.0,17.6611,17.7197,17.6611,17.7113,41000.0
2010-07-08 14:50:00,21.17,21.21,21.14,21.21,35700.0,17.7113,17.7448,17.6862,17.7448,35700.0
2010-07-08 15:00:00,21.2,21.23,21.11,21.12,123200.0,17.7364,17.7615,17.6611,17.6695,123200.0
2010-07-08 15:10:00,21.12,21.21,21.12,21.21,54300.0,17.6695,17.7448,17.6695,17.7448,54300.0
2010-07-08 15:20:00,21.21,21.26,21.2,21.26,83300.0,17.7448,17.7866,17.7364,17.7866,83300.0
2010-07-08 15:30:00,21.26,21.28,21.22,21.27,139100.0,17.7866,17.8033,17.7531,17.795,139100.0
2010-07-08 15:40:00,21.26,21.34,21.23,21.29,244000.0,17.7866,17.8535,17.7615,17.8117,244000.0
2010-07-08 15:50:00,21.3,21.34,21.26,21.32,362200.0,17.8201,17.8535,17.7866,17.8368,362200.0
2010-07-09 09:30:00,21.36,21.85,21.31,21.79,172900.0,17.8703,18.2802,17.8284,18.23,172900.0
2010-07-09 09:40:00,21.79,21.84,21.67,21.78,134200.0,18.23,18.2718,18.1296,18.2216,134200.0
2010-07-09 09:50:00,21.78,21.78,21.63,21.65,58100.0,18.2216,18.2216,18.0961,18.1129,58100.0
2010-07-09 10:00:00,21.65,21.69,21.56,21.57,55200.0,18.1129,18.1463,18.0376,18.0459,55200.0
2010-07-09 10:10:00,21.58,21.66,21.57,21.66,25600.0,18.0543,18.1212,18.0459,18.1212,25600.0
2010-07-09 10:20:00,21.66,21.69,21.63,21.67,35100.0,18.1212,18.1463,18.0961,18.1296,35100.0
2010-07-09 10:30:00,21.67,21.74,21.65,21.74,35300.0,18.1296,18.1882,18.1129,18.1882,35300.0
2010-07-09 10:40:00,21.75,21.8,21.75,21.78,67500.0,18.1965,18.2384,18.1965,18.2216,67500.0
2010-07-09 10:50:00,21.78,21.8,21.75,21.77,72800.0,18.2216,18.2384,18.1965,18.2133,72800.0
2010-07-09 11:00:00,21.78,21.8,21.76,21.78,49000.0,18.2216,18.2384,18.2049,18.2216,49000.0
2010-07-09 11:10:00,21.79,21.79,21.75,21.76,52900.0,18.23,18.23,18.1965,18.2049,52900.0
2010-07-09 11:20:00,21.76,21.77,21.71,21.75,61800.0,18.2049,18.2133,18.1631,18.1965,61800.0
2010-07-09 11:30:00,21.75,21.79,21.74,21.77,29900.0,18.1965,18.23,18.1882,18.2133,29900.0
2010-07-09 11:40:00,21.77,21.81,21.76,21.8,47300.0,18.2133,18.2467,18.2049,18.2384,47300.0
2010-07-09 11:50:00,21.8,21.82,21.8,21.8,34400.0,18.2384,18.2551,18.2384,18.2384,34400.0
2010-07-09 12:00:00,21.81,21.85,21.8,21.85,34700.0,18.2467,18.2802,18.2384,18.2802,34700.0
2010-07-09 12:10:00,21.84,21.9,21.84,21.9,48100.0,18.2718,18.322,18.2718,18.322,48100.0
2010-07-09 12:20:00,21.89,21.92,21.87,21.91,79500.0,18.3137,18.3388,18.2969,18.3304,79500.0
2010-07-09 12:30:00,21.9,21.91,21.85,21.85,28600.0,18.322,18.3304,18.2802,18.2802,28600.0
2010-07-09 12:40:00,21.85,21.86,21.83,21.84,46200.0,18.2802,18.2886,18.2635,18.2718,46200.0
2010-07-09 12:50:00,21.84,21.87,21.84,21.84,40500.0,18.2718,18.2969,18.2718,18.2718,40500.0
2010-07-09 13:00:00,21.84,21.86,21.84,21.86,34400.0,18.2718,18.2886,18.2718,18.2886,34400.0
2010-07-09 13:10:00,21.86,21.87,21.84,21.85,30600.0,18.2886,18.2969,18.2718,18.2802,30600.0
2010-07-09 13:20:00,21.85,21.87,21.83,21.86,38500.0,18.2802,18.2969,18.2635,18.2886,38500.0
2010-07-09 13:30:00,21.86,21.89,21.85,21.89,37900.0,18.2886,18.3137,18.2802,18.3137,37900.0
2010-07-09 13:40:00,21.88,21.88,21.85,21.87,29000.0,18.3053,18.3053,18.2802,18.2969,29000.0
2010-07-09 13:50:00,21.87,21.88,21.86,21.86,34100.0,18.2969,18.3053,18.2886,18.2886,34100.0
2010-07-09 14:00:00,21.86,21.87,21.86,21.86,31900.0,18.2886,18.2969,18.2886,18.2886,31900.0
2010-07-09 14:10:00,21.86,21.86,21.85,21.85,26300.0,18.2886,18.2886,18.2802,18.2802,26300.0
2010-07-09 14:20:00,21.85,21.91,21.84,21.9,78500.0,18.2802,18.3304,18.2718,18.322,78500.0
2010-07-09 14:30:00,21.89,21.93,21.89,21.93,55200.0,18.3137,18.3471,18.3137,18.3471,55200.0
2010-07-09 14:40:00,21.93,21.99,21.93,21.98,64300.0,18.3471,18.3973,18.3471,18.389,64300.0
2010-07-09 14:50:00,21.98,22.08,21.97,22.06,88600.0,18.389,18.4726,18.3806,18.4559,88600.0
2010-07-09 15:00:00,22.06,22.06,21.95,21.95,79500.0,18.4559,18.4559,18.3639,18.3639,79500.0
2010-07-09 15:10:00,21.95,22.05,21.93,22.01,133600.0,18.3639,18.4475,18.3471,18.4141,133600.0
2010-07-09 15:20:00,22.0,22.02,21.91,21.93,122200.0,18.4057,18.4224,18.3304,18.3471,122200.0
2010-07-09 15:30:00,21.93,22.02,21.9,22.0,176300.0,18.3471,18.4224,18.322,18.4057,176300.0
2010-07-09 15:40:00,22.0,22.06,21.96,21.99,197000.0,18.4057,18.4559,18.3722,18.3973,197000.0
2010-07-09 15:50:00,21.99,22.04,21.95,22.04,218200.0,18.3973,18.4392,18.3639,18.4392,218200.0
2010-07-12 09:30:00,21.97,22.17,21.9,22.1,39400.0,18.3806,18.5479,18.322,18.4894,39400.0
2010-07-12 09:40:00,22.11,22.15,22.06,22.09,65500.0,18.4977,18.5312,18.4559,18.481,65500.0
2010-07-12 09:50:00,22.08,22.08,21.95,21.98,65200.0,18.4726,18.4726,18.3639,18.389,65200.0
2010-07-12 10:00:00,21.98,22.02,21.93,21.97,96900.0,18.389,18.4224,18.3471,18.3806,96900.0
2010-07-12 10:10:00,21.95,22.02,21.94,22.01,64700.0,18.3639,18.4224,18.3555,18.4141,64700.0
2010-07-12 10:20:00,22.01,22.07,21.97,21.98,98500.0,18.4141,18.4643,18.3806,18.389,98500.0
2010-07-12 10:30:00,21.98,21.98,21.94,21.96,43700.0,18.389,18.389,18.3555,18.3722,43700.0
2010-07-12 10:40:00,21.95,21.96,21.83,21.89,87900.0,18.3639,18.3722,18.2635,18.3137,87900.0
2010-07-12 10:50:00,21.89,21.95,21.89,21.94,96800.0,18.3137,18.3639,18.3137,18.3555,96800.0
2010-07-12 11:00:00,21.94,21.94,21.86,21.9,92000.0,18.3555,18.3555,18.2886,18.322,92000.0
2010-07-12 11:10:00,21.9,21.95,21.88,21.92,38800.0,18.322,18.3639,18.3053,18.3388,38800.0
2010-07-12 11:20:00,21.91,21.95,21.87,21.93,42400.0,18.3304,18.3639,18.2969,18.3471,42400.0
2010-07-12 11:30:00,21.93,21.93,21.9,21.9,41200.0,18.3471,18.3471,18.322,18.322,41200.0
2010-07-12 11:40:00,21.9,21.93,21.87,21.88,37100.0,18.322,18.3471,18.2969,18.3053,37100.0
2010-07-12 11:50:00,21.86,21.91,21.85,21.89,27300.0,18.2886,18.3304,18.2802,18.3137,27300.0
2010-07-12 12:00:00,21.9,21.99,21.9,21.98,34200.0,18.322,18.3973,18.322,18.389,34200.0
2010-07-12 12:10:00,21.97,22.01,21.97,21.98,29100.0,18.3806,18.4141,18.3806,18.389,29100.0
2010-07-12 12:20:00,21.98,21.99,21.94,21.97,38700.0,18.389,18.3973,18.3555,18.3806,38700.0
2010-07-12 12:30:00,21.97,22.03,21.93,22.03,58800.0,18.3806,18.4308,18.3471,18.4308,58800.0
2010-07-12 12:40:00,22.03,22.07,21.96,21.96,27900.0,18.4308,18.4643,18.3722,18.3722,27900.0
2010-07-12 12:50:00,21.96,21.99,21.88,21.88,35900.0,18.3722,18.3973,18.3053,18.3053,35900.0
2010-07-12 13:00:00,21.89,21.91,21.87,21.91,18200.0,18.3137,18.3304,18.2969,18.3304,18200.0
2010-07-12 13:10:00,21.9,21.99,21.9,21.99,22100.0,18.322,18.3973,18.322,18.3973,22100.0
2010-07-12 13:20:00,22.0,22.02,21.98,22.02,17300.0,18.4057,18.4224,18.389,18.4224,17300.0
2010-07-12 13:30:00,22.02,22.04,21.97,21.99,31900.0,18.4224,18.4392,18.3806,18.3973,31900.0
2010-07-12 13:40:00,21.99,21.99,21.93,21.97,32800.0,18.3973,18.3973,18.3471,18.3806,32800.0
2010-07-12 13:50:00,21.97,22.03,21.94,22.03,90200.0,18.3806,18.4308,18.3555,18.4308,90200.0
2010-07-12 14:00:00,22.03,22.04,21.99,22.0,29100.0,18.4308,18.4392,18.3973,18.4057,29100.0
2010-07-12 14:10:00,22.0,22.0,21.97,21.97,31600.0,18.4057,18.4057,18.3806,18.3806,31600.0
2010-07-12 14:20:00,21.97,22.04,21.93,22.03,131300.0,18.3806,18.4392,18.3471,18.4308,131300.0
2010-07-12 14:30:00,22.04,22.05,21.95,22.0,32300.0,18.4392,18.4475,18.3639,18.4057,32300.0
2010-07-12 14:40:00,22.0,22.04,22.0,22.01,17500.0,18.4057,18.4392,18.4057,18.4141,17500.0
2010-07-12 14:50:00,22.01,22.05,21.99,22.01,54700.0,18.4141,18.4475,18.3973,18.4141,54700.0
2010-07-12 15:00:00,22.01,22.02,21.99,22.0,71600.0,18.4141,18.4224,18.3973,18.4057,71600.0
2010-07-12 15:10:00,22.0,22.05,22.0,22.03,55500.0,18.4057,18.4475,18.4057,18.4308,55500.0
2010-07-12 15:20:00,22.03,22.07,22.0,22.05,40800.0,18.4308,18.4643,18.4057,18.4475,40800.0
2010-07-12 15:30:00,22.03,22.05,22.0,22.05,61100.0,18.4308,18.4475,18.4057,18.4475,61100.0
2010-07-12 15:40:00,22.04,22.05,21.99,22.0,115800.0,18.4392,18.4475,18.3973,18.4057,115800.0
2010-07-12 15:50:00,22.0,22.02,22.0,22.02,194100.0,18.4057,18.4224,18.4057,18.4224,194100.0
2010-07-13 09:30:00,22.2,22.45,22.2,22.42,61600.0,18.573,18.7822,18.573,18.7571,61600.0
2010-07-13 09:40:00,22.44,22.48,22.3,22.31,33000.0,18.7738,18.8073,18.6567,18.6651,33000.0
2010-07-13 09:50:00,22.31,22.43,22.31,22.41,64400.0,18.6651,18.7654,18.6651,18.7487,64400.0
2010-07-13 10:00:00,22.42,22.59,22.38,22.57,91700.0,18.7571,18.8993,18.7236,18.8826,91700.0
2010-07-13 10:10:00,22.57,22.57,22.47,22.48,33100.0,18.8826,18.8826,18.7989,18.8073,33100.0
2010-07-13 10:20:00,22.48,22.53,22.46,22.47,33700.0,18.8073,18.8491,18.7905,18.7989,33700.0
2010-07-13 10:30:00,22.47,22.47,22.35,22.38,37600.0,18.7989,18.7989,18.6985,18.7236,37600.0
2010-07-13 10:40:00,22.38,22.38,22.32,22.36,24500.0,18.7236,18.7236,18.6734,18.7069,24500.0
2010-07-13 10:50:00,22.36,22.39,22.32,22.33,20000.0,18.7069,18.732,18.6734,18.6818,20000.0
2010-07-13 11:00:00,22.33,22.46,22.32,22.46,19600.0,18.6818,18.7905,18.6734,18.7905,19600.0
2010-07-13 11:10:00,22.45,22.49,22.44,22.45,28800.0,18.7822,18.8156,18.7738,18.7822,28800.0
2010-07-13 11:20:00,22.45,22.52,22.43,22.52,45700.0,18.7822,18.8407,18.7654,18.8407,45700.0
2010-07-13 11:30:00,22.52,22.61,22.52,22.57,40900.0,18.8407,18.916,18.8407,18.8826,40900.0
2010-07-13 11:40:00,22.57,22.57,22.5,22.5,53400.0,18.8826,18.8826,18.824,18.824,53400.0
2010-07-13 11:50:00,22.49,22.54,22.49,22.53,31800.0,18.8156,18.8575,18.8156,18.8491,31800.0
2010-07-13 12:00:00,22.52,22.57,22.52,22.55,25500.0,18.8407,18.8826,18.8407,18.8658,25500.0
2010-07-13 12:10:00,22.55,22.63,22.54,22.63,25400.0,18.8658,18.9328,18.8575,18.9328,25400.0
2010-07-13 12:20:00,22.62,22.63,22.58,22.61,30300.0,18.9244,18.9328,18.8909,18.916,30300.0
2010-07-13 12:30:00,22.61,22.61,22.57,22.57,22500.0,18.916,18.916,18.8826,18.8826,22500.0
2010-07-13 12:40:00,22.57,22.57,22.49,22.51,33300.0,18.8826,18.8826,18.8156,18.8324,33300.0
2010-07-13 12:50:00,22.51,22.61,22.51,22.53,44200.0,18.8324,18.916,18.8324,18.8491,44200.0
2010-07-13 13:00:00,22.53,22.6,22.52,22.57,26300.0,18.8491,18.9077,18.8407,18.8826,26300.0
2010-07-13 13:10:00,22.57,22.57,22.5,22.51,27000.0,18.8826,18.8826,18.824,18.8324,27000.0
2010-07-13 13:20:00,22.52,22.55,22.5,22.51,34900.0,18.8407,18.8658,18.824,18.8324,34900.0
2010-07-13 13:30:00,22.51,22.58,22.5,22.58,32400.0,18.8324,18.8909,18.824,18.8909,32400.0
2010-07-13 13:40:00,22.58,22.58,22.54,22.54,26100.0,18.8909,18.8909,18.8575,18.8575,26100.0
2010-07-13 13:50:00,22.54,22.56,22.5,22.55,29400.0,18.8575,18.8742,18.824,18.8658,29400.0
2010-07-13 14:00:00,22.56,22.61,22.54,22.61,34700.0,18.8742,18.916,18.8575,18.916,34700.0
2010-07-13 14:10:00,22.6,22.64,22.6,22.64,35400.0,18.9077,18.9411,18.9077,18.9411,35400.0
2010-07-13 14:20:00,22.63,22.63,22.55,22.57,50300.0,18.9328,18.9328,18.8658,18.8826,50300.0
2010-07-13 14:30:00,22.57,22.6,22.55,22.58,49400.0,18.8826,18.9077,18.8658,18.8909,49400.0
2010-07-13 14:40:00,22.58,22.61,22.57,22.61,27800.0,18.8909,18.916,18.8826,18.916,27800.0
2010-07-13 14:50:00,22.61,22.63,22.6,22.63,40800.0,18.916,18.9328,18.9077,18.9328,40800.0
2010-07-13 15:00:00,22.63,22.74,22.63,22.73,129300.0,18.9328,19.0248,18.9328,19.0164,129300.0
2010-07-13 15:10:00,22.73,22.75,22.72,22.74,46000.0,19.0164,19.0332,19.0081,19.0248,46000.0
2010-07-13 15:20:00,22.74,22.77,22.72,22.77,80200.0,19.0248,19.0499,19.0081,19.0499,80200.0
2010-07-13 15:30:00,22.76,22.76,22.72,22.74,105400.0,19.0415,19.0415,19.0081,19.0248,105400.0
2010-07-13 15:40:00,22.74,22.77,22.72,22.76,210700.0,19.0248,19.0499,19.0081,19.0415,210700.0
2010-07-13 15:50:00,22.76,22.76,22.65,22.67,303000.0,19.0415,19.0415,18.9495,18.9662,303000.0
2010-07-14 09:30:00,22.59,22.63,22.38,22.39,58900.0,18.8993,18.9328,18.7236,18.732,58900.0
2010-07-14 09:40:00,22.4,22.42,22.3,22.38,33500.0,18.7403,18.7571,18.6567,18.7236,33500.0
2010-07-14 09:50:00,22.39,22.43,22.36,22.39,42900.0,18.732,18.7654,18.7069,18.732,42900.0
2010-07-14 10:00:00,22.39,22.42,22.33,22.41,44000.0,18.732,18.7571,18.6818,18.7487,44000.0
2010-07-14 10:10:00,22.42,22.48,22.42,22.47,19700.0,18.7571,18.8073,18.7571,18.7989,19700.0
2010-07-14 10:20:00,22.47,22.53,22.45,22.45,28100.0,18.7989,18.8491,18.7822,18.7822,28100.0
2010-07-14 10:30:00,22.45,22.45,22.4,22.41,37100.0,18.7822,18.7822,18.7403,18.7487,37100.0
2010-07-14 10:40:00,22.41,22.53,22.4,22.46,28500.0,18.7487,18.8491,18.7403,18.7905,28500.0
2010-07-14 10:50:00,22.45,22.46,22.39,22.44,23700.0,18.7822,18.7905,18.732,18.7738,23700.0
2010-07-14 11:00:00,22.46,22.47,22.41,22.43,27100.0,18.7905,18.7989,18.7487,18.7654,27100.0
2010-07-14 11:10:00,22.42,22.47,22.39,22.47,37400.0,18.7571,18.7989,18.732,18.7989,37400.0
2010-07-14 11:20:00,22.47,22.52,22.44,22.46,16300.0,18.7989,18.8407,18.7738,18.7905,16300.0
2010-07-14 11:30:00,22.45,22.53,22.45,22.5,40900.0,18.7822,18.8491,18.7822,18.824,40900.0
2010-07-14 11:40:00,22.5,22.51,22.48,22.5,20900.0,18.824,18.8324,18.8073,18.824,20900.0
2010-07-14 11:50:00,22.51,22.52,22.44,22.44,17600.0,18.8324,18.8407,18.7738,18.7738,17600.0
2010-07-14 12:00:00,22.45,22.48,22.42,22.48,14500.0,18.7822,18.8073,18.7571,18.8073,14500.0
2010-07-14 12:10:00,22.48,22.48,22.41,22.44,27200.0,18.8073,18.8073,18.7487,18.7738,27200.0
2010-07-14 12:20:00,22.44,22.46,22.44,22.45,5500.0,18.7738,18.7905,18.7738,18.7822,5500.0
2010-07-14 12:30:00,22.46,22.48,22.46,22.47,10100.0,18.7905,18.8073,18.7905,18.7989,10100.0
2010-07-14 12:40:00,22.47,22.47,22.42,22.42,13300.0,18.7989,18.7989,18.7571,18.7571,13300.0
2010-07-14 12:50:00,22.42,22.43,22.34,22.4,27900.0,18.7571,18.7654,18.6901,18.7403,27900.0
2010-07-14 13:00:00,22.4,22.41,22.38,22.39,14100.0,18.7403,18.7487,18.7236,18.732,14100.0
2010-07-14 13:10:00,22.39,22.42,22.39,22.42,8900.0,18.732,18.7571,18.732,18.7571,8900.0
2010-07-14 13:20:00,22.42,22.43,22.38,22.39,21400.0,18.7571,18.7654,18.7236,18.732,21400.0
2010-07-14 13:30:00,22.39,22.41,22.38,22.38,17100.0,18.732,18.7487,18.7236,18.7236,17100.0
2010-07-14 13:40:00,22.38,22.38,22.34,22.36,30200.0,18.7236,18.7236,18.6901,18.7069,30200.0
2010-07-14 13:50:00,22.36,22.36,22.31,22.35,28100.0,18.7069,18.7069,18.6651,18.6985,28100.0
2010-07-14 14:00:00,22.35,22.35,22.24,22.28,33300.0,18.6985,18.6985,18.6065,18.64,33300.0
2010-07-14 14:10:00,22.27,22.29,22.25,22.28,32200.0,18.6316,18.6483,18.6149,18.64,32200.0
2010-07-14 14:20:00,22.28,22.29,22.19,22.23,38600.0,18.64,18.6483,18.5647,18.5981,38600.0
2010-07-14 14:30:00,22.22,22.26,22.21,22.24,41300.0,18.5898,18.6232,18.5814,18.6065,41300.0
2010-07-14 14:40:00,22.24,22.28,22.23,22.25,37500.0,18.6065,18.64,18.5981,18.6149,37500.0
2010-07-14 14:50:00,22.25,22.27,22.23,22.26,35700.0,18.6149,18.6316,18.5981,18.6232,35700.0
2010-07-14 15:00:00,22.26,22.28,22.23,22.23,40600.0,18.6232,18.64,18.5981,18.5981,40600.0
2010-07-14 15:10:00,22.24,22.33,22.22,22.32,57700.0,18.6065,18.6818,18.5898,18.6734,57700.0
2010-07-14 15:20:00,22.31,22.36,22.3,22.34,71400.0,18.6651,18.7069,18.6567,18.6901,71400.0
2010-07-14 15:30:00,22.34,22.35,22.28,22.3,67900.0,18.6901,18.6985,18.64,18.6567,67900.0
2010-07-14 15:40:00,22.29,22.32,22.21,22.32,147900.0,18.6483,18.6734,18.5814,18.6734,147900.0
2010-07-14 15:50:00,22.32,22.38,22.29,22.37,227600.0,18.6734,18.7236,18.6483,18.7152,227600.0
2010-07-15 09:30:00,22.4,22.4,22.18,22.25,48000.0,18.7403,18.7403,18.5563,18.6149,48000.0
2010-07-15 09:40:00,22.26,22.27,22.17,22.19,72000.0,18.6232,18.6316,18.5479,18.5647,72000.0
2010-07-15 09:50:00,22.2,22.22,22.11,22.18,80500.0,18.573,18.5898,18.4977,18.5563,80500.0
2010-07-15 10:00:00,22.18,22.19,21.95,22.0,93000.0,18.5563,18.5647,18.3639,18.4057,93000.0
2010-07-15 10:10:00,22.0,22.0,21.84,21.89,115600.0,18.4057,18.4057,18.2718,18.3137,115600.0
2010-07-15 10:20:00,21.89,21.94,21.86,21.92,33900.0,18.3137,18.3555,18.2886,18.3388,33900.0
2010-07-15 10:30:00,21.93,21.97,21.92,21.97,34100.0,18.3471,18.3806,18.3388,18.3806,34100.0
2010-07-15 10:40:00,21.96,21.99,21.91,21.99,47200.0,18.3722,18.3973,18.3304,18.3973,47200.0
2010-07-15 10:50:00,21.99,22.0,21.96,21.99,38800.0,18.3973,18.4057,18.3722,18.3973,38800.0
2010-07-15 11:00:00,21.99,22.01,21.9,21.92,53300.0,18.3973,18.4141,18.322,18.3388,53300.0
2010-07-15 11:10:00,21.93,22.03,21.93,22.02,27400.0,18.3471,18.4308,18.3471,18.4224,27400.0
2010-07-15 11:20:00,22.02,22.1,22.02,22.1,29500.0,18.4224,18.4894,18.4224,18.4894,29500.0
2010-07-15 11:30:00,22.1,22.1,22.01,22.02,29100.0,18.4894,18.4894,18.4141,18.4224,29100.0
2010-07-15 11:40:00,22.02,22.07,22.02,22.05,39000.0,18.4224,18.4643,18.4224,18.4475,39000.0
2010-07-15 11:50:00,22.05,22.09,22.03,22.07,34900.0,18.4475,18.481,18.4308,18.4643,34900.0
2010-07-15 12:00:00,22.06,22.08,22.02,22.06,37700.0,18.4559,18.4726,18.4224,18.4559,37700.0
2010-07-15 12:10:00,22.07,22.11,22.06,22.07,24000.0,18.4643,18.4977,18.4559,18.4643,24000.0
2010-07-15 12:20:00,22.05,22.05,22.02,22.03,32400.0,18.4475,18.4475,18.4224,18.4308,32400.0
2010-07-15 12:30:00,22.02,22.06,22.02,22.05,25400.0,18.4224,18.4559,18.4224,18.4475,25400.0
2010-07-15 12:40:00,22.05,22.06,22.02,22.05,16600.0,18.4475,18.4559,18.4224,18.4475,16600.0
2010-07-15 12:50:00,22.05,22.07,22.04,22.05,17900.0,18.4475,18.4643,18.4392,18.4475,17900.0
2010-07-15 13:00:00,22.06,22.14,22.05,22.12,29300.0,18.4559,18.5228,18.4475,18.5061,29300.0
2010-07-15 13:10:00,22.13,22.26,22.13,22.26,51000.0,18.5145,18.6232,18.5145,18.6232,51000.0
2010-07-15 13:20:00,22.26,22.3,22.25,22.25,24700.0,18.6232,18.6567,18.6149,18.6149,24700.0
2010-07-15 13:30:00,22.25,22.27,22.2,22.2,21900.0,18.6149,18.6316,18.573,18.573,21900.0
2010-07-15 13:40:00,22.21,22.21,22.18,22.2,22100.0,18.5814,18.5814,18.5563,18.573,22100.0
2010-07-15 13:50:00,22.19,22.23,22.16,22.21,46400.0,18.5647,18.5981,18.5396,18.5814,46400.0
2010-07-15 14:00:00,22.2,22.24,22.19,22.2,37900.0,18.573,18.6065,18.5647,18.573,37900.0
2010-07-15 14:10:00,22.2,22.21,22.17,22.21,23400.0,18.573,18.5814,18.5479,18.5814,23400.0
2010-07-15 14:20:00,22.21,22.29,22.21,22.29,41900.0,18.5814,18.6483,18.5814,18.6483,41900.0
2010-07-15 14:30:00,22.29,22.3,22.25,22.25,48800.0,18.6483,18.6567,18.6149,18.6149,48800.0
2010-07-15 14:40:00,22.25,22.3,22.25,22.29,44000.0,18.6149,18.6567,18.6149,18.6483,44000.0
2010-07-15 14:50:00,22.29,22.3,22.24,22.26,30700.0,18.6483,18.6567,18.6065,18.6232,30700.0
2010-07-15 15:00:00,22.25,22.27,22.19,22.2,45600.0,18.6149,18.6316,18.5647,18.573,45600.0
2010-07-15 15:10:00,22.2,22.2,22.14,22.18,54600.0,18.573,18.573,18.5228,18.5563,54600.0
2010-07-15 15:20:00,22.18,22.23,22.14,22.23,69300.0,18.5563,18.5981,18.5228,18.5981,69300.0
2010-07-15 15:30:00,22.24,22.37,22.23,22.34,88500.0,18.6065,18.7152,18.5981,18.6901,88500.0
2010-07-15 15:40:00,22.34,22.49,22.32,22.42,142700.0,18.6901,18.8156,18.6734,18.7571,142700.0
2010-07-15 15:50:00,22.43,22.53,22.43,22.45,188700.0,18.7654,18.8491,18.7654,18.7822,188700.0
2010-07-16 09:30:00,22.35,22.55,22.35,22.52,203900.0,18.6985,18.8658,18.6985,18.8407,203900.0
2010-07-16 09:40:00,22.51,22.59,22.38,22.43,53900.0,18.8324,18.8993,18.7236,18.7654,53900.0
2010-07-16 09:50:00,22.42,22.45,22.26,22.28,67800.0,18.7571,18.7822,18.6232,18.64,67800.0
2010-07-16 10:00:00,22.28,22.29,22.18,22.22,102300.0,18.64,18.6483,18.5563,18.5898,102300.0
2010-07-16 10:10:00,22.22,22.34,22.21,22.33,44800.0,18.5898,18.6901,18.5814,18.6818,44800.0
2010-07-16 10:20:00,22.33,22.34,22.25,22.25,38300.0,18.6818,18.6901,18.6149,18.6149,38300.0
2010-07-16 10:30:00,22.26,22.29,22.2,22.24,40000.0,18.6232,18.6483,18.573,18.6065,40000.0
2010-07-16 10:40:00,22.24,22.35,22.24,22.3,37200.0,18.6065,18.6985,18.6065,18.6567,37200.0
2010-07-16 10:50:00,22.3,22.34,22.27,22.34,30900.0,18.6567,18.6901,18.6316,18.6901,30900.0
2010-07-16 11:00:00,22.34,22.37,22.32,22.35,56700.0,18.6901,18.7152,18.6734,18.6985,56700.0
2010-07-16 11:10:00,22.35,22.35,22.33,22.33,37200.0,18.6985,18.6985,18.6818,18.6818,37200.0
2010-07-16 11:20:00,22.33,22.33,22.29,22.33,72600.0,18.6818,18.6818,18.6483,18.6818,72600.0
2010-07-16 11:30:00,22.33,22.39,22.32,22.34,49600.0,18.6818,18.732,18.6734,18.6901,49600.0
2010-07-16 11:40:00,22.34,22.34,22.25,22.25,45800.0,18.6901,18.6901,18.6149,18.6149,45800.0
2010-07-16 11:50:00,22.26,22.27,22.19,22.19,38700.0,18.6232,18.6316,18.5647,18.5647,38700.0
2010-07-16 12:00:00,22.19,22.24,22.17,22.21,46200.0,18.5647,18.6065,18.5479,18.5814,46200.0
2010-07-16 12:10:00,22.2,22.23,22.12,22.15,35800.0,18.573,18.5981,18.5061,18.5312,35800.0
2010-07-16 12:20:00,22.15,22.19,22.11,22.18,42900.0,18.5312,18.5647,18.4977,18.5563,42900.0
2010-07-16 12:30:00,22.18,22.19,22.14,22.17,48900.0,18.5563,18.5647,18.5228,18.5479,48900.0
2010-07-16 12:40:00,22.17,22.23,22.16,22.22,40300.0,18.5479,18.5981,18.5396,18.5898,40300.0
2010-07-16 12:50:00,22.23,22.23,22.18,22.18,46000.0,18.5981,18.5981,18.5563,18.5563,46000.0
2010-07-16 13:00:00,22.19,22.27,22.17,22.26,38600.0,18.5647,18.6316,18.5479,18.6232,38600.0
2010-07-16 13:10:00,22.26,22.26,22.18,22.19,19200.0,18.6232,18.6232,18.5563,18.5647,19200.0
2010-07-16 13:20:00,22.19,22.19,22.09,22.1,30500.0,18.5647,18.5647,18.481,18.4894,30500.0
2010-07-16 13:30:00,22.1,22.16,22.1,22.13,17800.0,18.4894,18.5396,18.4894,18.5145,17800.0
2010-07-16 13:40:00,22.14,22.14,22.09,22.11,44900.0,18.5228,18.5228,18.481,18.4977,44900.0
2010-07-16 13:50:00,22.11,22.11,22.04,22.07,33800.0,18.4977,18.4977,18.4392,18.4643,33800.0
2010-07-16 14:00:00,22.07,22.08,22.05,22.06,29400.0,18.4643,18.4726,18.4475,18.4559,29400.0
2010-07-16 14:10:00,22.07,22.08,22.03,22.03,31200.0,18.4643,18.4726,18.4308,18.4308,31200.0
2010-07-16 14:20:00,22.03,22.07,22.0,22.06,41400.0,18.4308,18.4643,18.4057,18.4559,41400.0
2010-07-16 14:30:00,22.06,22.09,22.06,22.09,78500.0,18.4559,18.481,18.4559,18.481,78500.0
2010-07-16 14:40:00,22.08,22.1,22.06,22.06,40900.0,18.4726,18.4894,18.4559,18.4559,40900.0
2010-07-16 14:50:00,22.05,22.06,21.98,21.98,53900.0,18.4475,18.4559,18.389,18.389,53900.0
2010-07-16 15:00:00,21.99,22.02,21.95,21.95,34900.0,18.3973,18.4224,18.3639,18.3639,34900.0
2010-07-16 15:10:00,21.96,21.97,21.92,21.94,46600.0,18.3722,18.3806,18.3388,18.3555,46600.0
2010-07-16 15:20:00,21.95,21.95,21.86,21.91,67900.0,18.3639,18.3639,18.2886,18.3304,67900.0
2010-07-16 15:30:00,21.9,22.0,21.9,21.96,92400.0,18.322,18.4057,18.322,18.3722,92400.0
2010-07-16 15:40:00,21.97,21.98,21.83,21.83,161000.0,18.3806,18.389,18.2635,18.2635,161000.0
2010-07-16 15:50:00,21.84,21.95,21.83,21.91,309300.0,18.2718,18.3639,18.2635,18.3304,309300.0
2010-07-19 09:30:00,22.02,22.08,21.93,21.95,42400.0,18.4224,18.4726,18.3471,18.3639,42400.0
2010-07-19 09:40:00,21.95,22.14,21.95,22.09,39900.0,18.3639,18.5228,18.3639,18.481,39900.0
2010-07-19 09:50:00,22.09,22.15,22.02,22.03,36000.0,18.481,18.5312,18.4224,18.4308,36000.0
2010-07-19 10:00:00,22.03,22.03,21.87,21.88,53000.0,18.4308,18.4308,18.2969,18.3053,53000.0
2010-07-19 10:10:00,21.87,21.95,21.86,21.91,30800.0,18.2969,18.3639,18.2886,18.3304,30800.0
2010-07-19 10:20:00,21.92,21.93,21.79,21.82,54600.0,18.3388,18.3471,18.23,18.2551,54600.0
2010-07-19 10:30:00,21.81,21.87,21.76,21.76,35700.0,18.2467,18.2969,18.2049,18.2049,35700.0
2010-07-19 10:40:00,21.76,21.76,21.69,21.7,38100.0,18.2049,18.2049,18.1463,18.1547,38100.0
2010-07-19 10:50:00,21.67,21.74,21.66,21.73,27200.0,18.1296,18.1882,18.1212,18.1798,27200.0
2010-07-19 11:00:00,21.73,21.8,21.69,21.77,22500.0,18.1798,18.2384,18.1463,18.2133,22500.0
2010-07-19 11:10:00,21.77,21.82,21.73,21.81,23300.0,18.2133,18.2551,18.1798,18.2467,23300.0
2010-07-19 11:20:00,21.82,21.85,21.8,21.8,17900.0,18.2551,18.2802,18.2384,18.2384,17900.0
2010-07-19 11:30:00,21.8,21.81,21.74,21.76,18300.0,18.2384,18.2467,18.1882,18.2049,18300.0
2010-07-19 11:40:00,21.75,21.75,21.73,21.75,22600.0,18.1965,18.1965,18.1798,18.1965,22600.0
2010-07-19 11:50:00,21.74,21.82,21.74,21.82,22700.0,18.1882,18.2551,18.1882,18.2551,22700.0
2010-07-19 12:00:00,21.82,21.83,21.74,21.77,33900.0,18.2551,18.2635,18.1882,18.2133,33900.0
2010-07-19 12:10:00,21.77,21.78,21.75,21.78,14900.0,18.2133,18.2216,18.1965,18.2216,14900.0
2010-07-19 12:20:00,21.78,21.82,21.78,21.82,12200.0,18.2216,18.2551,18.2216,18.2551,12200.0
2010-07-19 12:30:00,21.81,21.83,21.8,21.83,14100.0,18.2467,18.2635,18.2384,18.2635,14100.0
2010-07-19 12:40:00,21.84,21.9,21.84,21.89,12600.0,18.2718,18.322,18.2718,18.3137,12600.0
2010-07-19 12:50:00,21.88,21.91,21.84,21.85,26400.0,18.3053,18.3304,18.2718,18.2802,26400.0
2010-07-19 13:00:00,21.84,21.85,21.83,21.84,15600.0,18.2718,18.2802,18.2635,18.2718,15600.0
2010-07-19 13:10:00,21.83,21.83,21.76,21.77,20500.0,18.2635,18.2635,18.2049,18.2133,20500.0
2010-07-19 13:20:00,21.77,21.77,21.75,21.75,9500.0,18.2133,18.2133,18.1965,18.1965,9500.0
2010-07-19 13:30:00,21.76,21.78,21.72,21.72,48700.0,18.2049,18.2216,18.1714,18.1714,48700.0
2010-07-19 13:40:00,21.73,21.73,21.68,21.72,34900.0,18.1798,18.1798,18.138,18.1714,34900.0
2010-07-19 13:50:00,21.72,21.72,21.68,21.68,32400.0,18.1714,18.1714,18.138,18.138,32400.0
2010-07-19 14:00:00,21.69,21.71,21.68,21.7,18500.0,18.1463,18.1631,18.138,18.1547,18500.0
2010-07-19 14:10:00,21.7,21.76,21.7,21.75,70300.0,18.1547,18.2049,18.1547,18.1965,70300.0
2010-07-19 14:20:00,21.75,21.76,21.72,21.76,26100.0,18.1965,18.2049,18.1714,18.2049,26100.0
2010-07-19 14:30:00,21.75,21.78,21.75,21.78,21700.0,18.1965,18.2216,18.1965,18.2216,21700.0
2010-07-19 14:40:00,21.77,21.84,21.77,21.84,27700.0,18.2133,18.2718,18.2133,18.2718,27700.0
2010-07-19 14:50:00,21.84,21.86,21.78,21.78,142300.0,18.2718,18.2886,18.2216,18.2216,142300.0
2010-07-19 15:00:00,21.79,21.87,21.78,21.86,83300.0,18.23,18.2969,18.2216,18.2886,83300.0
2010-07-19 15:10:00,21.87,21.89,21.83,21.83,40300.0,18.2969,18.3137,18.2635,18.2635,40300.0
2010-07-19 15:20:00,21.84,21.84,21.71,21.73,54900.0,18.2718,18.2718,18.1631,18.1798,54900.0
2010-07-19 15:30:00,21.73,21.79,21.72,21.73,60200.0,18.1798,18.23,18.1714,18.1798,60200.0
2010-07-19 15:40:00,21.74,21.83,21.73,21.8,87000.0,18.1882,18.2635,18.1798,18.2384,87000.0
2010-07-19 15:50:00,21.81,21.84,21.78,21.83,170600.0,18.2467,18.2718,18.2216,18.2635,170600.0
2010-07-20 09:30:00,21.53,21.69,21.31,21.62,69200.0,18.0125,18.1463,17.8284,18.0878,69200.0
2010-07-20 09:40:00,21.6,21.61,21.56,21.6,26200.0,18.071,18.0794,18.0376,18.071,26200.0
2010-07-20 09:50:00,21.61,21.71,21.59,21.69,21900.0,18.0794,18.1631,18.0627,18.1463,21900.0
2010-07-20 10:00:00,21.68,21.74,21.65,21.67,25300.0,18.138,18.1882,18.1129,18.1296,25300.0
2010-07-20 10:10:00,21.67,21.71,21.62,21.7,38900.0,18.1296,18.1631,18.0878,18.1547,38900.0
2010-07-20 10:20:00,21.71,21.78,21.71,21.75,26100.0,18.1631,18.2216,18.1631,18.1965,26100.0
2010-07-20 10:30:00,21.75,21.81,21.72,21.75,66000.0,18.1965,18.2467,18.1714,18.1965,66000.0
2010-07-20 10:40:00,21.76,21.82,21.74,21.77,28200.0,18.2049,18.2551,18.1882,18.2133,28200.0
2010-07-20 10:50:00,21.76,21.79,21.74,21.77,34500.0,18.2049,18.23,18.1882,18.2133,34500.0
2010-07-20 11:00:00,21.77,21.85,21.77,21.83,84000.0,18.2133,18.2802,18.2133,18.2635,84000.0
2010-07-20 11:10:00,21.84,21.93,21.83,21.92,42000.0,18.2718,18.3471,18.2635,18.3388,42000.0
2010-07-20 11:20:00,21.92,21.98,21.91,21.94,33500.0,18.3388,18.389,18.3304,18.3555,33500.0
2010-07-20 11:30:00,21.95,21.95,21.86,21.86,19200.0,18.3639,18.3639,18.2886,18.2886,19200.0
2010-07-20 11:40:00,21.86,21.86,21.82,21.84,20800.0,18.2886,18.2886,18.2551,18.2718,20800.0
2010-07-20 11:50:00,21.85,21.87,21.8,21.81,24400.0,18.2802,18.2969,18.2384,18.2467,24400.0
2010-07-20 12:00:00,21.81,21.87,21.79,21.86,11000.0,18.2467,18.2969,18.23,18.2886,11000.0
2010-07-20 12:10:00,21.86,21.86,21.77,21.77,18300.0,18.2886,18.2886,18.2133,18.2133,18300.0
2010-07-20 12:20:00,21.77,21.81,21.76,21.81,13200.0,18.2133,18.2467,18.2049,18.2467,13200.0
2010-07-20 12:30:00,21.82,21.84,21.8,21.8,22800.0,18.2551,18.2718,18.2384,18.2384,22800.0
2010-07-20 12:40:00,21.79,21.87,21.76,21.86,23300.0,18.23,18.2969,18.2049,18.2886,23300.0
2010-07-20 12:50:00,21.87,21.9,21.86,21.89,17900.0,18.2969,18.322,18.2886,18.3137,17900.0
2010-07-20 13:00:00,21.9,21.93,21.9,21.91,20600.0,18.322,18.3471,18.322,18.3304,20600.0
2010-07-20 13:10:00,21.91,21.91,21.84,21.9,23200.0,18.3304,18.3304,18.2718,18.322,23200.0
2010-07-20 13:20:00,21.91,21.94,21.91,21.93,21500.0,18.3304,18.3555,18.3304,18.3471,21500.0
2010-07-20 13:30:00,21.92,22.01,21.92,22.01,38100.0,18.3388,18.4141,18.3388,18.4141,38100.0
2010-07-20 13:40:00,22.0,22.04,21.99,22.03,37100.0,18.4057,18.4392,18.3973,18.4308,37100.0
2010-07-20 13:50:00,22.03,22.15,22.03,22.15,72800.0,18.4308,18.5312,18.4308,18.5312,72800.0
2010-07-20 14:00:00,22.16,22.16,22.09,22.1,52700.0,18.5396,18.5396,18.481,18.4894,52700.0
2010-07-20 14:10:00,22.09,22.1,22.06,22.09,27500.0,18.481,18.4894,18.4559,18.481,27500.0
2010-07-20 14:20:00,22.09,22.09,22.02,22.06,54000.0,18.481,18.481,18.4224,18.4559,54000.0
2010-07-20 14:30:00,22.06,22.13,22.04,22.08,53700.0,18.4559,18.5145,18.4392,18.4726,53700.0
2010-07-20 14:40:00,22.09,22.15,22.07,22.14,57100.0,18.481,18.5312,18.4643,18.5228,57100.0
2010-07-20 14:50:00,22.14,22.17,22.08,22.1,45400.0,18.5228,18.5479,18.4726,18.4894,45400.0
2010-07-20 15:00:00,22.1,22.13,22.08,22.11,55600.0,18.4894,18.5145,18.4726,18.4977,55600.0
2010-07-20 15:10:00,22.12,22.2,22.11,22.16,54200.0,18.5061,18.573,18.4977,18.5396,54200.0
2010-07-20 15:20:00,22.15,22.24,22.14,22.22,87500.0,18.5312,18.6065,18.5228,18.5898,87500.0
2010-07-20 15:30:00,22.22,22.3,22.21,22.25,123500.0,18.5898,18.6567,18.5814,18.6149,123500.0
2010-07-20 15:40:00,22.24,22.31,22.19,22.3,113100.0,18.6065,18.6651,18.5647,18.6567,113100.0
2010-07-20 15:50:00,22.31,22.33,22.25,22.3,228900.0,18.6651,18.6818,18.6149,18.6567,228900.0
2010-07-21 09:30:00,22.32,22.42,22.18,22.26,99300.0,18.6734,18.7571,18.5563,18.6232,99300.0
2010-07-21 09:40:00,22.27,22.28,22.1,22.13,86900.0,18.6316,18.64,18.4894,18.5145,86900.0
2010-07-21 09:50:00,22.12,22.16,21.87,22.1,168500.0,18.5061,18.5396,18.2969,18.4894,168500.0
2010-07-21 10:00:00,22.09,22.22,22.05,22.12,101500.0,18.481,18.5898,18.4475,18.5061,101500.0
2010-07-21 10:10:00,22.12,22.17,22.11,22.14,65400.0,18.5061,18.5479,18.4977,18.5228,65400.0
2010-07-21 10:20:00,22.14,22.29,22.14,22.26,55600.0,18.5228,18.6483,18.5228,18.6232,55600.0
2010-07-21 10:30:00,22.25,22.3,22.21,22.24,86100.0,18.6149,18.6567,18.5814,18.6065,86100.0
2010-07-21 10:40:00,22.24,22.26,22.22,22.22,83100.0,18.6065,18.6232,18.5898,18.5898,83100.0
2010-07-21 10:50:00,22.23,22.25,22.17,22.19,71200.0,18.5981,18.6149,18.5479,18.5647,71200.0
2010-07-21 11:00:00,22.19,22.19,22.06,22.06,50500.0,18.5647,18.5647,18.4559,18.4559,50500.0
2010-07-21 11:10:00,22.06,22.07,22.03,22.07,42400.0,18.4559,18.4643,18.4308,18.4643,42400.0
2010-07-21 11:20:00,22.06,22.08,22.04,22.06,35000.0,18.4559,18.4726,18.4392,18.4559,35000.0
2010-07-21 11:30:00,22.05,22.13,22.0,22.13,33500.0,18.4475,18.5145,18.4057,18.5145,33500.0
2010-07-21 11:40:00,22.12,22.2,22.12,22.2,28900.0,18.5061,18.573,18.5061,18.573,28900.0
2010-07-21 11:50:00,22.19,22.25,22.16,22.25,61700.0,18.5647,18.6149,18.5396,18.6149,61700.0
2010-07-21 12:00:00,22.25,22.33,22.24,22.33,24300.0,18.6149,18.6818,18.6065,18.6818,24300.0
2010-07-21 12:10:00,22.33,22.41,22.33,22.38,40900.0,18.6818,18.7487,18.6818,18.7236,40900.0
2010-07-21 12:20:00,22.38,22.42,22.38,22.41,33600.0,18.7236,18.7571,18.7236,18.7487,33600.0
2010-07-21 12:30:00,22.4,22.48,22.4,22.47,33500.0,18.7403,18.8073,18.7403,18.7989,33500.0
2010-07-21 12:40:00,22.48,22.48,22.41,22.47,45800.0,18.8073,18.8073,18.7487,18.7989,45800.0
2010-07-21 12:50:00,22.46,22.47,22.35,22.4,89100.0,18.7905,18.7989,18.6985,18.7403,89100.0
2010-07-21 13:00:00,22.4,22.51,22.4,22.5,137300.0,18.7403,18.8324,18.7403,18.824,137300.0
2010-07-21 13:10:00,22.51,22.53,22.49,22.5,49300.0,18.8324,18.8491,18.8156,18.824,49300.0
2010-07-21 13:20:00,22.51,22.52,22.47,22.51,44600.0,18.8324,18.8407,18.7989,18.8324,44600.0
2010-07-21 13:30:00,22.51,22.58,22.51,22.57,41200.0,18.8324,18.8909,18.8324,18.8826,41200.0
2010-07-21 13:40:00,22.56,22.57,22.51,22.55,30100.0,18.8742,18.8826,18.8324,18.8658,30100.0
2010-07-21 13:50:00,22.55,22.64,22.55,22.59,56100.0,18.8658,18.9411,18.8658,18.8993,56100.0
2010-07-21 14:00:00,22.59,22.59,22.48,22.5,82100.0,18.8993,18.8993,18.8073,18.824,82100.0
2010-07-21 14:10:00,22.49,22.49,22.33,22.42,84300.0,18.8156,18.8156,18.6818,18.7571,84300.0
2010-07-21 14:20:00,22.41,22.46,22.38,22.41,63000.0,18.7487,18.7905,18.7236,18.7487,63000.0
2010-07-21 14:30:00,22.4,22.41,22.32,22.37,66800.0,18.7403,18.7487,18.6734,18.7152,66800.0
2010-07-21 14:40:00,22.36,22.39,22.35,22.38,55300.0,18.7069,18.732,18.6985,18.7236,55300.0
2010-07-21 14:50:00,22.38,22.38,22.22,22.22,70200.0,18.7236,18.7236,18.5898,18.5898,70200.0
2010-07-21 15:00:00,22.23,22.28,22.18,22.26,62000.0,18.5981,18.64,18.5563,18.6232,62000.0
2010-07-21 15:10:00,22.25,22.33,22.22,22.22,59300.0,18.6149,18.6818,18.5898,18.5898,59300.0
2010-07-21 15:20:00,22.21,22.25,22.17,22.2,82000.0,18.5814,18.6149,18.5479,18.573,82000.0
2010-07-21 15:30:00,22.19,22.25,22.17,22.23,105500.0,18.5647,18.6149,18.5479,18.5981,105500.0
2010-07-21 15:40:00,22.22,22.22,22.14,22.21,125200.0,18.5898,18.5898,18.5228,18.5814,125200.0
2010-07-21 15:50:00,22.21,22.25,22.14,22.18,258000.0,18.5814,18.6149,18.5228,18.5563,258000.0
2010-07-22 09:30:00,22.43,22.57,22.31,22.51,43100.0,18.7654,18.8826,18.6651,18.8324,43100.0
2010-07-22 09:40:00,22.52,22.66,22.51,22.58,55200.0,18.8407,18.9579,18.8324,18.8909,55200.0
2010-07-22 09:50:00,22.58,22.59,22.44,22.55,95300.0,18.8909,18.8993,18.7738,18.8658,95300.0
2010-07-22 10:00:00,22.55,22.64,22.55,22.58,154700.0,18.8658,18.9411,18.8658,18.8909,154700.0
2010-07-22 10:10:00,22.59,22.6,22.49,22.59,120100.0,18.8993,18.9077,18.8156,18.8993,120100.0
2010-07-22 10:20:00,22.6,22.63,22.57,22.58,120300.0,18.9077,18.9328,18.8826,18.8909,120300.0
2010-07-22 10:30:00,22.59,22.63,22.54,22.59,89500.0,18.8993,18.9328,18.8575,18.8993,89500.0
2010-07-22 10:40:00,22.59,22.65,22.58,22.65,110500.0,18.8993,18.9495,18.8909,18.9495,110500.0
2010-07-22 10:50:00,22.65,22.65,22.51,22.51,118100.0,18.9495,18.9495,18.8324,18.8324,118100.0
2010-07-22 11:00:00,22.51,22.58,22.49,22.56,49100.0,18.8324,18.8909,18.8156,18.8742,49100.0
2010-07-22 11:10:00,22.55,22.64,22.53,22.59,63000.0,18.8658,18.9411,18.8491,18.8993,63000.0
2010-07-22 11:20:00,22.58,22.64,22.57,22.59,43200.0,18.8909,18.9411,18.8826,18.8993,43200.0
2010-07-22 11:30:00,22.6,22.61,22.46,22.48,74000.0,18.9077,18.916,18.7905,18.8073,74000.0
2010-07-22 11:40:00,22.48,22.52,22.47,22.5,31200.0,18.8073,18.8407,18.7989,18.824,31200.0
2010-07-22 11:50:00,22.5,22.51,22.46,22.49,36400.0,18.824,18.8324,18.7905,18.8156,36400.0
2010-07-22 12:00:00,22.5,22.54,22.48,22.5,53000.0,18.824,18.8575,18.8073,18.824,53000.0
2010-07-22 12:10:00,22.5,22.52,22.45,22.51,73300.0,18.824,18.8407,18.7822,18.8324,73300.0
2010-07-22 12:20:00,22.51,22.52,22.44,22.48,96800.0,18.8324,18.8407,18.7738,18.8073,96800.0
2010-07-22 12:30:00,22.47,22.49,22.45,22.47,37000.0,18.7989,18.8156,18.7822,18.7989,37000.0
2010-07-22 12:40:00,22.48,22.55,22.47,22.54,28400.0,18.8073,18.8658,18.7989,18.8575,28400.0
2010-07-22 12:50:00,22.55,22.55,22.45,22.46,69000.0,18.8658,18.8658,18.7822,18.7905,69000.0
2010-07-22 13:00:00,22.46,22.46,22.42,22.42,98100.0,18.7905,18.7905,18.7571,18.7571,98100.0
2010-07-22 13:10:00,22.42,22.43,22.39,22.4,42900.0,18.7571,18.7654,18.732,18.7403,42900.0
2010-07-22 13:20:00,22.39,22.4,22.39,22.4,26000.0,18.732,18.7403,18.732,18.7403,26000.0
2010-07-22 13:30:00,22.4,22.4,22.39,22.4,37500.0,18.7403,18.7403,18.732,18.7403,37500.0
2010-07-22 13:40:00,22.39,22.4,22.39,22.4,34000.0,18.732,18.7403,18.732,18.7403,34000.0
2010-07-22 13:50:00,22.4,22.4,22.38,22.4,63500.0,18.7403,18.7403,18.7236,18.7403,63500.0
2010-07-22 14:00:00,22.4,22.5,22.4,22.5,59000.0,18.7403,18.824,18.7403,18.824,59000.0
2010-07-22 14:10:00,22.5,22.53,22.47,22.51,65300.0,18.824,18.8491,18.7989,18.8324,65300.0
2010-07-22 14:20:00,22.5,22.51,22.49,22.51,107000.0,18.824,18.8324,18.8156,18.8324,107000.0
2010-07-22 14:30:00,22.51,22.52,22.47,22.48,105200.0,18.8324,18.8407,18.7989,18.8073,105200.0
2010-07-22 14:40:00,22.48,22.5,22.47,22.5,64900.0,18.8073,18.824,18.7989,18.824,64900.0
2010-07-22 14:50:00,22.49,22.5,22.48,22.49,51000.0,18.8156,18.824,18.8073,18.8156,51000.0
2010-07-22 15:00:00,22.49,22.5,22.44,22.46,173900.0,18.8156,18.824,18.7738,18.7905,173900.0
2010-07-22 15:10:00,22.46,22.52,22.45,22.5,119500.0,18.7905,18.8407,18.7822,18.824,119500.0
2010-07-22 15:20:00,22.51,22.53,22.48,22.49,157300.0,18.8324,18.8491,18.8073,18.8156,157300.0
2010-07-22 15:30:00,22.48,22.5,22.33,22.34,320100.0,18.8073,18.824,18.6818,18.6901,320100.0
2010-07-22 15:40:00,22.34,22.47,22.32,22.43,288500.0,18.6901,18.7989,18.6734,18.7654,288500.0
2010-07-22 15:50:00,22.44,22.48,22.4,22.43,343700.0,18.7738,18.8073,18.7403,18.7654,343700.0
2010-07-23 09:30:00,22.46,22.65,22.26,22.62,97400.0,18.7905,18.9495,18.6232,18.9244,97400.0
2010-07-23 09:40:00,22.62,22.62,22.49,22.49,32500.0,18.9244,18.9244,18.8156,18.8156,32500.0
2010-07-23 09:50:00,22.5,22.52,22.4,22.46,26100.0,18.824,18.8407,18.7403,18.7905,26100.0
2010-07-23 10:00:00,22.47,22.55,22.42,22.51,35000.0,18.7989,18.8658,18.7571,18.8324,35000.0
2010-07-23 10:10:00,22.52,22.65,22.51,22.57,42700.0,18.8407,18.9495,18.8324,18.8826,42700.0
2010-07-23 10:20:00,22.58,22.64,22.53,22.63,46000.0,18.8909,18.9411,18.8491,18.9328,46000.0
2010-07-23 10:30:00,22.65,22.7,22.65,22.69,57200.0,18.9495,18.9913,18.9495,18.983,57200.0
2010-07-23 10:40:00,22.69,22.75,22.58,22.73,78600.0,18.983,19.0332,18.8909,19.0164,78600.0
2010-07-23 10:50:00,22.74,22.74,22.63,22.63,21200.0,19.0248,19.0248,18.9328,18.9328,21200.0
2010-07-23 11:00:00,22.63,22.67,22.6,22.64,15800.0,18.9328,18.9662,18.9077,18.9411,15800.0
2010-07-23 11:10:00,22.64,22.66,22.56,22.56,28300.0,18.9411,18.9579,18.8742,18.8742,28300.0
2010-07-23 11:20:00,22.56,22.56,22.48,22.51,42500.0,18.8742,18.8742,18.8073,18.8324,42500.0
2010-07-23 11:30:00,22.52,22.56,22.51,22.52,22400.0,18.8407,18.8742,18.8324,18.8407,22400.0
2010-07-23 11:40:00,22.53,22.53,22.42,22.5,25100.0,18.8491,18.8491,18.7571,18.824,25100.0
2010-07-23 11:50:00,22.5,22.54,22.48,22.49,19100.0,18.824,18.8575,18.8073,18.8156,19100.0
2010-07-23 12:00:00,22.51,22.57,22.45,22.49,57400.0,18.8324,18.8826,18.7822,18.8156,57400.0
2010-07-23 12:10:00,22.48,22.49,22.37,22.49,47600.0,18.8073,18.8156,18.7152,18.8156,47600.0
2010-07-23 12:20:00,22.49,22.5,22.42,22.48,50000.0,18.8156,18.824,18.7571,18.8073,50000.0
2010-07-23 12:30:00,22.48,22.49,22.35,22.41,50100.0,18.8073,18.8156,18.6985,18.7487,50100.0
2010-07-23 12:40:00,22.4,22.4,22.29,22.36,33600.0,18.7403,18.7403,18.6483,18.7069,33600.0
2010-07-23 12:50:00,22.35,22.4,22.34,22.4,34300.0,18.6985,18.7403,18.6901,18.7403,34300.0
2010-07-23 13:00:00,22.4,22.41,22.33,22.34,30600.0,18.7403,18.7487,18.6818,18.6901,30600.0
2010-07-23 13:10:00,22.34,22.48,22.33,22.47,43000.0,18.6901,18.8073,18.6818,18.7989,43000.0
2010-07-23 13:20:00,22.47,22.61,22.46,22.61,51000.0,18.7989,18.916,18.7905,18.916,51000.0
2010-07-23 13:30:00,22.62,22.66,22.58,22.62,45000.0,18.9244,18.9579,18.8909,18.9244,45000.0
2010-07-23 13:40:00,22.62,22.63,22.56,22.56,27900.0,18.9244,18.9328,18.8742,18.8742,27900.0
2010-07-23 13:50:00,22.57,22.66,22.57,22.63,37500.0,18.8826,18.9579,18.8826,18.9328,37500.0
2010-07-23 14:00:00,22.63,22.68,22.6,22.64,41200.0,18.9328,18.9746,18.9077,18.9411,41200.0
2010-07-23 14:10:00,22.64,22.66,22.59,22.61,25400.0,18.9411,18.9579,18.8993,18.916,25400.0
2010-07-23 14:20:00,22.62,22.62,22.51,22.51,26500.0,18.9244,18.9244,18.8324,18.8324,26500.0
2010-07-23 14:30:00,22.52,22.59,22.51,22.58,54600.0,18.8407,18.8993,18.8324,18.8909,54600.0
2010-07-23 14:40:00,22.58,22.61,22.58,22.6,32100.0,18.8909,18.916,18.8909,18.9077,32100.0
2010-07-23 14:50:00,22.6,22.66,22.58,22.61,51000.0,18.9077,18.9579,18.8909,18.916,51000.0
2010-07-23 15:00:00,22.61,22.64,22.58,22.64,51200.0,18.916,18.9411,18.8909,18.9411,51200.0
2010-07-23 15:10:00,22.64,22.64,22.55,22.61,61400.0,18.9411,18.9411,18.8658,18.916,61400.0
2010-07-23 15:20:00,22.62,22.63,22.55,22.56,40600.0,18.9244,18.9328,18.8658,18.8742,40600.0
2010-07-23 15:30:00,22.57,22.61,22.52,22.54,104900.0,18.8826,18.916,18.8407,18.8575,104900.0
2010-07-23 15:40:00,22.54,22.58,22.44,22.53,154200.0,18.8575,18.8909,18.7738,18.8491,154200.0
2010-07-23 15:50:00,22.54,22.62,22.53,22.61,154700.0,18.8575,18.9244,18.8491,18.916,154700.0
2010-07-26 09:30:00,22.54,22.77,22.46,22.51,33500.0,18.8575,19.0499,18.7905,18.8324,33500.0
2010-07-26 09:40:00,22.5,22.57,22.41,22.56,38100.0,18.824,18.8826,18.7487,18.8742,38100.0
2010-07-26 09:50:00,22.57,22.66,22.51,22.6,35400.0,18.8826,18.9579,18.8324,18.9077,35400.0
2010-07-26 10:00:00,22.64,22.8,22.63,22.76,42000.0,18.9411,19.075,18.9328,19.0415,42000.0
2010-07-26 10:10:00,22.77,22.82,22.75,22.8,32200.0,19.0499,19.0917,19.0332,19.075,32200.0
2010-07-26 10:20:00,22.79,22.79,22.73,22.76,19600.0,19.0666,19.0666,19.0164,19.0415,19600.0
2010-07-26 10:30:00,22.77,22.79,22.68,22.79,26700.0,19.0499,19.0666,18.9746,19.0666,26700.0
2010-07-26 10:40:00,22.8,22.81,22.72,22.78,23900.0,19.075,19.0834,19.0081,19.0583,23900.0
2010-07-26 10:50:00,22.76,22.78,22.7,22.77,22800.0,19.0415,19.0583,18.9913,19.0499,22800.0
2010-07-26 11:00:00,22.78,22.82,22.74,22.78,25300.0,19.0583,19.0917,19.0248,19.0583,25300.0
2010-07-26 11:10:00,22.79,22.87,22.78,22.87,68100.0,19.0666,19.1336,19.0583,19.1336,68100.0
2010-07-26 11:20:00,22.87,22.92,22.83,22.88,55100.0,19.1336,19.1754,19.1001,19.1419,55100.0
2010-07-26 11:30:00,22.89,22.92,22.86,22.91,18500.0,19.1503,19.1754,19.1252,19.167,18500.0
2010-07-26 11:40:00,22.9,22.91,22.88,22.91,16400.0,19.1587,19.167,19.1419,19.167,16400.0
2010-07-26 11:50:00,22.92,22.92,22.89,22.89,18100.0,19.1754,19.1754,19.1503,19.1503,18100.0
2010-07-26 12:00:00,22.9,22.95,22.9,22.92,20600.0,19.1587,19.2005,19.1587,19.1754,20600.0
2010-07-26 12:10:00,22.93,22.93,22.88,22.92,16500.0,19.1838,19.1838,19.1419,19.1754,16500.0
2010-07-26 12:20:00,22.92,22.94,22.9,22.91,20500.0,19.1754,19.1921,19.1587,19.167,20500.0
2010-07-26 12:30:00,22.92,22.93,22.88,22.89,26000.0,19.1754,19.1838,19.1419,19.1503,26000.0
2010-07-26 12:40:00,22.89,22.92,22.86,22.9,28000.0,19.1503,19.1754,19.1252,19.1587,28000.0
2010-07-26 12:50:00,22.9,22.91,22.85,22.91,18700.0,19.1587,19.167,19.1168,19.167,18700.0
2010-07-26 13:00:00,22.91,22.92,22.86,22.87,18000.0,19.167,19.1754,19.1252,19.1336,18000.0
2010-07-26 13:10:00,22.87,22.93,22.87,22.92,16000.0,19.1336,19.1838,19.1336,19.1754,16000.0
2010-07-26 13:20:00,22.92,22.93,22.91,22.93,15400.0,19.1754,19.1838,19.167,19.1838,15400.0
2010-07-26 13:30:00,22.94,22.97,22.92,22.93,15900.0,19.1921,19.2172,19.1754,19.1838,15900.0
2010-07-26 13:40:00,22.94,23.0,22.93,22.98,27400.0,19.1921,19.2423,19.1838,19.2256,27400.0
2010-07-26 13:50:00,22.99,23.0,22.97,22.98,21800.0,19.234,19.2423,19.2172,19.2256,21800.0
2010-07-26 14:00:00,22.97,22.99,22.96,22.97,12600.0,19.2172,19.234,19.2089,19.2172,12600.0
2010-07-26 14:10:00,22.97,22.97,22.96,22.97,9100.0,19.2172,19.2172,19.2089,19.2172,9100.0
2010-07-26 14:20:00,22.97,22.97,22.9,22.9,20400.0,19.2172,19.2172,19.1587,19.1587,20400.0
2010-07-26 14:30:00,22.9,22.92,22.9,22.9,35700.0,19.1587,19.1754,19.1587,19.1587,35700.0
2010-07-26 14:40:00,22.91,22.94,22.9,22.92,13400.0,19.167,19.1921,19.1587,19.1754,13400.0
2010-07-26 14:50:00,22.92,22.93,22.89,22.92,31500.0,19.1754,19.1838,19.1503,19.1754,31500.0
2010-07-26 15:00:00,22.93,22.95,22.92,22.94,26400.0,19.1838,19.2005,19.1754,19.1921,26400.0
2010-07-26 15:10:00,22.94,22.97,22.92,22.94,39200.0,19.1921,19.2172,19.1754,19.1921,39200.0
2010-07-26 15:20:00,22.95,23.0,22.95,22.98,74200.0,19.2005,19.2423,19.2005,19.2256,74200.0
2010-07-26 15:30:00,22.99,23.0,22.98,23.0,50700.0,19.234,19.2423,19.2256,19.2423,50700.0
2010-07-26 15:40:00,23.0,23.06,22.99,23.03,89900.0,19.2423,19.2925,19.234,19.2674,89900.0
2010-07-26 15:50:00,23.04,23.09,23.04,23.06,218200.0,19.2758,19.3176,19.2758,19.2925,218200.0
2010-07-27 09:30:00,23.22,23.44,23.19,23.43,48000.0,19.4264,19.6104,19.4013,19.6021,48000.0
2010-07-27 09:40:00,23.42,23.42,23.19,23.21,36000.0,19.5937,19.5937,19.4013,19.418,36000.0
2010-07-27 09:50:00,23.21,23.21,23.11,23.16,27000.0,19.418,19.418,19.3343,19.3762,27000.0
2010-07-27 10:00:00,23.15,23.27,22.98,23.01,65100.0,19.3678,19.4682,19.2256,19.2507,65100.0
2010-07-27 10:10:00,23.02,23.07,23.0,23.06,37100.0,19.2591,19.3009,19.2423,19.2925,37100.0
2010-07-27 10:20:00,23.07,23.13,23.06,23.09,36500.0,19.3009,19.3511,19.2925,19.3176,36500.0
2010-07-27 10:30:00,23.1,23.15,23.06,23.1,38800.0,19.326,19.3678,19.2925,19.326,38800.0
2010-07-27 10:40:00,23.09,23.11,23.04,23.08,22100.0,19.3176,19.3343,19.2758,19.3092,22100.0
2010-07-27 10:50:00,23.08,23.13,23.06,23.06,20000.0,19.3092,19.3511,19.2925,19.2925,20000.0
2010-07-27 11:00:00,23.04,23.06,22.98,23.0,33500.0,19.2758,19.2925,19.2256,19.2423,33500.0
2010-07-27 11:10:00,23.0,23.0,22.91,22.92,31300.0,19.2423,19.2423,19.167,19.1754,31300.0
2010-07-27 11:20:00,22.91,22.96,22.9,22.93,37800.0,19.167,19.2089,19.1587,19.1838,37800.0
2010-07-27 11:30:00,22.92,23.01,22.91,22.99,29800.0,19.1754,19.2507,19.167,19.234,29800.0
2010-07-27 11:40:00,22.99,23.01,22.93,22.93,26300.0,19.234,19.2507,19.1838,19.1838,26300.0
2010-07-27 11:50:00,22.94,23.0,22.92,23.0,33800.0,19.1921,19.2423,19.1754,19.2423,33800.0
2010-07-27 12:00:00,23.01,23.02,22.96,23.02,27300.0,19.2507,19.2591,19.2089,19.2591,27300.0
2010-07-27 12:10:00,23.02,23.09,23.01,23.07,29700.0,19.2591,19.3176,19.2507,19.3009,29700.0
2010-07-27 12:20:00,23.06,23.07,23.0,23.04,30700.0,19.2925,19.3009,19.2423,19.2758,30700.0
2010-07-27 12:30:00,23.04,23.04,22.99,23.01,30800.0,19.2758,19.2758,19.234,19.2507,30800.0
2010-07-27 12:40:00,23.01,23.05,23.0,23.0,34700.0,19.2507,19.2842,19.2423,19.2423,34700.0
2010-07-27 12:50:00,22.99,23.01,22.95,22.96,24200.0,19.234,19.2507,19.2005,19.2089,24200.0
2010-07-27 13:00:00,22.96,23.0,22.95,22.98,20500.0,19.2089,19.2423,19.2005,19.2256,20500.0
2010-07-27 13:10:00,22.98,22.98,22.94,22.96,22200.0,19.2256,19.2256,19.1921,19.2089,22200.0
2010-07-27 13:20:00,22.95,22.96,22.84,22.86,26300.0,19.2005,19.2089,19.1085,19.1252,26300.0
2010-07-27 13:30:00,22.86,22.89,22.85,22.87,25600.0,19.1252,19.1503,19.1168,19.1336,25600.0
2010-07-27 13:40:00,22.87,22.93,22.83,22.92,27900.0,19.1336,19.1838,19.1001,19.1754,27900.0
2010-07-27 13:50:00,22.92,22.93,22.88,22.88,24200.0,19.1754,19.1838,19.1419,19.1419,24200.0
2010-07-27 14:00:00,22.87,22.94,22.86,22.93,27500.0,19.1336,19.1921,19.1252,19.1838,27500.0
2010-07-27 14:10:00,22.93,22.99,22.88,22.98,43600.0,19.1838,19.234,19.1419,19.2256,43600.0
2010-07-27 14:20:00,22.98,22.98,22.92,22.94,31200.0,19.2256,19.2256,19.1754,19.1921,31200.0
2010-07-27 14:30:00,22.94,22.97,22.89,22.91,31700.0,19.1921,19.2172,19.1503,19.167,31700.0
2010-07-27 14:40:00,22.92,22.95,22.9,22.95,22300.0,19.1754,19.2005,19.1587,19.2005,22300.0
2010-07-27 14:50:00,22.95,22.95,22.86,22.92,34700.0,19.2005,19.2005,19.1252,19.1754,34700.0
2010-07-27 15:00:00,22.92,23.0,22.92,22.99,28100.0,19.1754,19.2423,19.1754,19.234,28100.0
2010-07-27 15:10:00,23.0,23.0,22.94,22.99,41200.0,19.2423,19.2423,19.1921,19.234,41200.0
2010-07-27 15:20:00,22.99,23.01,22.96,22.99,49900.0,19.234,19.2507,19.2089,19.234,49900.0
2010-07-27 15:30:00,22.98,22.98,22.9,22.9,67000.0,19.2256,19.2256,19.1587,19.1587,67000.0
2010-07-27 15:40:00,22.91,22.93,22.86,22.87,87500.0,19.167,19.1838,19.1252,19.1336,87500.0
2010-07-27 15:50:00,22.87,22.91,22.85,22.88,182300.0,19.1336,19.167,19.1168,19.1419,182300.0
2010-07-28 09:30:00,22.86,23.0,22.76,22.82,27700.0,19.1252,19.2423,19.0415,19.0917,27700.0
2010-07-28 09:40:00,22.8,22.84,22.77,22.81,26700.0,19.075,19.1085,19.0499,19.0834,26700.0
2010-07-28 09:50:00,22.8,22.93,22.8,22.93,31500.0,19.075,19.1838,19.075,19.1838,31500.0
2010-07-28 10:00:00,22.93,22.93,22.85,22.85,23700.0,19.1838,19.1838,19.1168,19.1168,23700.0
2010-07-28 10:10:00,22.84,22.88,22.79,22.86,19600.0,19.1085,19.1419,19.0666,19.1252,19600.0
2010-07-28 10:20:00,22.85,22.85,22.78,22.84,22400.0,19.1168,19.1168,19.0583,19.1085,22400.0
2010-07-28 10:30:00,22.84,22.86,22.75,22.84,31500.0,19.1085,19.1252,19.0332,19.1085,31500.0
2010-07-28 10:40:00,22.83,22.91,22.83,22.86,24400.0,19.1001,19.167,19.1001,19.1252,24400.0
2010-07-28 10:50:00,22.87,22.9,22.81,22.84,41100.0,19.1336,19.1587,19.0834,19.1085,41100.0
2010-07-28 11:00:00,22.84,22.84,22.78,22.78,15100.0,19.1085,19.1085,19.0583,19.0583,15100.0
2010-07-28 11:10:00,22.78,22.86,22.78,22.79,19600.0,19.0583,19.1252,19.0583,19.0666,19600.0
2010-07-28 11:20:00,22.8,22.84,22.78,22.79,32600.0,19.075,19.1085,19.0583,19.0666,32600.0
2010-07-28 11:30:00,22.79,22.83,22.75,22.81,29400.0,19.0666,19.1001,19.0332,19.0834,29400.0
2010-07-28 11:40:00,22.81,22.82,22.75,22.75,17100.0,19.0834,19.0917,19.0332,19.0332,17100.0
2010-07-28 11:50:00,22.75,22.79,22.72,22.74,20400.0,19.0332,19.0666,19.0081,19.0248,20400.0
2010-07-28 12:00:00,22.74,22.76,22.71,22.75,14500.0,19.0248,19.0415,18.9997,19.0332,14500.0
2010-07-28 12:10:00,22.74,22.8,22.73,22.78,17300.0,19.0248,19.075,19.0164,19.0583,17300.0
2010-07-28 12:20:00,22.78,22.78,22.76,22.76,21200.0,19.0583,19.0583,19.0415,19.0415,21200.0
2010-07-28 12:30:00,22.77,22.78,22.75,22.78,16700.0,19.0499,19.0583,19.0332,19.0583,16700.0
2010-07-28 12:40:00,22.79,22.81,22.78,22.79,11200.0,19.0666,19.0834,19.0583,19.0666,11200.0
2010-07-28 12:50:00,22.78,22.86,22.78,22.85,17600.0,19.0583,19.1252,19.0583,19.1168,17600.0
2010-07-28 13:00:00,22.86,22.88,22.84,22.86,14800.0,19.1252,19.1419,19.1085,19.1252,14800.0
2010-07-28 13:10:00,22.87,22.89,22.86,22.88,15100.0,19.1336,19.1503,19.1252,19.1419,15100.0
2010-07-28 13:20:00,22.87,22.87,22.81,22.81,12200.0,19.1336,19.1336,19.0834,19.0834,12200.0
2010-07-28 13:30:00,22.82,22.87,22.79,22.83,21400.0,19.0917,19.1336,19.0666,19.1001,21400.0
2010-07-28 13:40:00,22.82,22.84,22.81,22.82,13400.0,19.0917,19.1085,19.0834,19.0917,13400.0
2010-07-28 13:50:00,22.83,22.86,22.81,22.85,13400.0,19.1001,19.1252,19.0834,19.1168,13400.0
2010-07-28 14:00:00,22.86,22.91,22.81,22.9,33800.0,19.1252,19.167,19.0834,19.1587,33800.0
2010-07-28 14:10:00,22.89,22.9,22.79,22.79,25700.0,19.1503,19.1587,19.0666,19.0666,25700.0
2010-07-28 14:20:00,22.78,22.83,22.75,22.83,44700.0,19.0583,19.1001,19.0332,19.1001,44700.0
2010-07-28 14:30:00,22.82,22.86,22.8,22.85,23200.0,19.0917,19.1252,19.075,19.1168,23200.0
2010-07-28 14:40:00,22.85,22.86,22.77,22.78,20900.0,19.1168,19.1252,19.0499,19.0583,20900.0
2010-07-28 14:50:00,22.79,22.82,22.75,22.75,20000.0,19.0666,19.0917,19.0332,19.0332,20000.0
2010-07-28 15:00:00,22.75,22.77,22.71,22.72,79600.0,19.0332,19.0499,18.9997,19.0081,79600.0
2010-07-28 15:10:00,22.71,22.73,22.68,22.68,99900.0,18.9997,19.0164,18.9746,18.9746,99900.0
2010-07-28 15:20:00,22.68,22.73,22.66,22.72,34400.0,18.9746,19.0164,18.9579,19.0081,34400.0
2010-07-28 15:30:00,22.73,22.82,22.7,22.71,112600.0,19.0164,19.0917,18.9913,18.9997,112600.0
2010-07-28 15:40:00,22.7,22.74,22.67,22.73,59400.0,18.9913,19.0248,18.9662,19.0164,59400.0
2010-07-28 15:50:00,22.74,22.74,22.6,22.65,235800.0,19.0248,19.0248,18.9077,18.9495,235800.0
2010-07-29 09:30:00,23.19,23.5,23.08,23.48,130100.0,19.4013,19.6606,19.3092,19.6439,130100.0
2010-07-29 09:40:00,23.49,23.94,23.47,23.83,150400.0,19.6523,20.0287,19.6355,19.9367,150400.0
2010-07-29 09:50:00,23.82,24.1,23.8,24.1,160200.0,19.9284,20.1626,19.9116,20.1626,160200.0
2010-07-29 10:00:00,24.1,24.17,23.91,23.93,284200.0,20.1626,20.2212,20.0036,20.0204,284200.0
2010-07-29 10:10:00,23.92,24.0,23.91,24.0,115300.0,20.012,20.0789,20.0036,20.0789,115300.0
2010-07-29 10:20:00,24.0,24.02,23.84,23.95,132300.0,20.0789,20.0957,19.9451,20.0371,132300.0
2010-07-29 10:30:00,23.96,23.96,23.9,23.9,69500.0,20.0455,20.0455,19.9953,19.9953,69500.0
2010-07-29 10:40:00,23.89,23.96,23.86,23.95,66400.0,19.9869,20.0455,19.9618,20.0371,66400.0
2010-07-29 10:50:00,23.96,24.05,23.89,23.96,73800.0,20.0455,20.1208,19.9869,20.0455,73800.0
2010-07-29 11:00:00,23.96,23.97,23.9,23.91,69900.0,20.0455,20.0538,19.9953,20.0036,69900.0
2010-07-29 11:10:00,23.91,23.92,23.77,23.8,76900.0,20.0036,20.012,19.8865,19.9116,76900.0
2010-07-29 11:20:00,23.81,23.87,23.74,23.84,181000.0,19.92,19.9702,19.8614,19.9451,181000.0
2010-07-29 11:30:00,23.84,23.87,23.75,23.79,116900.0,19.9451,19.9702,19.8698,19.9033,116900.0
2010-07-29 11:40:00,23.8,23.81,23.76,23.78,39900.0,19.9116,19.92,19.8782,19.8949,39900.0
2010-07-29 11:50:00,23.78,23.8,23.64,23.68,78900.0,19.8949,19.9116,19.7778,19.8112,78900.0
2010-07-29 12:00:00,23.68,23.68,23.5,23.55,60300.0,19.8112,19.8112,19.6606,19.7025,60300.0
2010-07-29 12:10:00,23.55,23.61,23.52,23.61,41000.0,19.7025,19.7527,19.6774,19.7527,41000.0
2010-07-29 12:20:00,23.6,23.62,23.43,23.53,34900.0,19.7443,19.761,19.6021,19.6857,34900.0
2010-07-29 12:30:00,23.53,23.6,23.45,23.52,75100.0,19.6857,19.7443,19.6188,19.6774,75100.0
2010-07-29 12:40:00,23.52,23.62,23.5,23.58,79300.0,19.6774,19.761,19.6606,19.7276,79300.0
2010-07-29 12:50:00,23.57,23.6,23.54,23.57,34000.0,19.7192,19.7443,19.6941,19.7192,34000.0
2010-07-29 13:00:00,23.57,23.61,23.53,23.58,52100.0,19.7192,19.7527,19.6857,19.7276,52100.0
2010-07-29 13:10:00,23.59,23.65,23.55,23.62,36900.0,19.7359,19.7861,19.7025,19.761,36900.0
2010-07-29 13:20:00,23.63,23.67,23.6,23.66,54300.0,19.7694,19.8029,19.7443,19.7945,54300.0
2010-07-29 13:30:00,23.66,23.66,23.61,23.65,53300.0,19.7945,19.7945,19.7527,19.7861,53300.0
2010-07-29 13:40:00,23.65,23.68,23.64,23.65,32600.0,19.7861,19.8112,19.7778,19.7861,32600.0
2010-07-29 13:50:00,23.65,23.67,23.62,23.64,68600.0,19.7861,19.8029,19.761,19.7778,68600.0
2010-07-29 14:00:00,23.65,23.72,23.65,23.71,90800.0,19.7861,19.8447,19.7861,19.8363,90800.0
2010-07-29 14:10:00,23.7,23.76,23.69,23.75,89500.0,19.828,19.8782,19.8196,19.8698,89500.0
2010-07-29 14:20:00,23.76,23.8,23.72,23.79,117100.0,19.8782,19.9116,19.8447,19.9033,117100.0
2010-07-29 14:30:00,23.79,23.8,23.7,23.75,104800.0,19.9033,19.9116,19.828,19.8698,104800.0
2010-07-29 14:40:00,23.75,23.77,23.72,23.75,97100.0,19.8698,19.8865,19.8447,19.8698,97100.0
2010-07-29 14:50:00,23.75,23.78,23.72,23.74,125200.0,19.8698,19.8949,19.8447,19.8614,125200.0
2010-07-29 15:00:00,23.75,23.75,23.71,23.75,106400.0,19.8698,19.8698,19.8363,19.8698,106400.0
2010-07-29 15:10:00,23.74,23.83,23.74,23.78,88600.0,19.8614,19.9367,19.8614,19.8949,88600.0
2010-07-29 15:20:00,23.78,23.81,23.74,23.74,202100.0,19.8949,19.92,19.8614,19.8614,202100.0
2010-07-29 15:30:00,23.74,23.76,23.67,23.7,169400.0,19.8614,19.8782,19.8029,19.828,169400.0
2010-07-29 15:40:00,23.69,23.78,23.65,23.73,278100.0,19.8196,19.8949,19.7861,19.8531,278100.0
2010-07-29 15:50:00,23.74,23.74,23.61,23.64,272600.0,19.8614,19.8614,19.7527,19.7778,272600.0
2010-07-30 09:30:00,23.43,23.6,23.38,23.54,45200.0,19.6021,19.7443,19.5602,19.6941,45200.0
2010-07-30 09:40:00,23.52,23.64,23.46,23.59,54100.0,19.6774,19.7778,19.6272,19.7359,54100.0
2010-07-30 09:50:00,23.59,23.68,23.49,23.68,54200.0,19.7359,19.8112,19.6523,19.8112,54200.0
2010-07-30 10:00:00,23.68,23.72,23.64,23.65,104800.0,19.8112,19.8447,19.7778,19.7861,104800.0
2010-07-30 10:10:00,23.64,23.64,23.54,23.54,48800.0,19.7778,19.7778,19.6941,19.6941,48800.0
2010-07-30 10:20:00,23.54,23.62,23.54,23.6,42300.0,19.6941,19.761,19.6941,19.7443,42300.0
2010-07-30 10:30:00,23.6,23.7,23.59,23.61,92100.0,19.7443,19.828,19.7359,19.7527,92100.0
2010-07-30 10:40:00,23.61,23.7,23.61,23.66,29900.0,19.7527,19.828,19.7527,19.7945,29900.0
2010-07-30 10:50:00,23.65,23.66,23.58,23.63,25000.0,19.7861,19.7945,19.7276,19.7694,25000.0
2010-07-30 11:00:00,23.63,23.63,23.54,23.58,32200.0,19.7694,19.7694,19.6941,19.7276,32200.0
2010-07-30 11:10:00,23.57,23.58,23.5,23.51,20100.0,19.7192,19.7276,19.6606,19.669,20100.0
2010-07-30 11:20:00,23.5,23.5,23.45,23.46,45500.0,19.6606,19.6606,19.6188,19.6272,45500.0
2010-07-30 11:30:00,23.47,23.49,23.41,23.44,24200.0,19.6355,19.6523,19.5853,19.6104,24200.0
2010-07-30 11:40:00,23.44,23.45,23.4,23.43,23900.0,19.6104,19.6188,19.577,19.6021,23900.0
2010-07-30 11:50:00,23.43,23.51,23.43,23.51,28800.0,19.6021,19.669,19.6021,19.669,28800.0
2010-07-30 12:00:00,23.5,23.51,23.45,23.46,20600.0,19.6606,19.669,19.6188,19.6272,20600.0
2010-07-30 12:10:00,23.47,23.47,23.4,23.45,24000.0,19.6355,19.6355,19.577,19.6188,24000.0
2010-07-30 12:20:00,23.44,23.55,23.43,23.54,35200.0,19.6104,19.7025,19.6021,19.6941,35200.0
2010-07-30 12:30:00,23.54,23.6,23.54,23.59,48200.0,19.6941,19.7443,19.6941,19.7359,48200.0
2010-07-30 12:40:00,23.59,23.62,23.59,23.6,15900.0,19.7359,19.761,19.7359,19.7443,15900.0
2010-07-30 12:50:00,23.59,23.61,23.57,23.59,24900.0,19.7359,19.7527,19.7192,19.7359,24900.0
2010-07-30 13:00:00,23.59,23.59,23.54,23.56,21700.0,19.7359,19.7359,19.6941,19.7108,21700.0
2010-07-30 13:10:00,23.55,23.56,23.43,23.45,21400.0,19.7025,19.7108,19.6021,19.6188,21400.0
2010-07-30 13:20:00,23.46,23.48,23.43,23.43,21500.0,19.6272,19.6439,19.6021,19.6021,21500.0
2010-07-30 13:30:00,23.43,23.43,23.37,23.4,17900.0,19.6021,19.6021,19.5519,19.577,17900.0
2010-07-30 13:40:00,23.39,23.42,23.38,23.4,14700.0,19.5686,19.5937,19.5602,19.577,14700.0
2010-07-30 13:50:00,23.4,23.41,23.3,23.3,30700.0,19.577,19.5853,19.4933,19.4933,30700.0
2010-07-30 14:00:00,23.31,23.35,23.3,23.35,24800.0,19.5017,19.5351,19.4933,19.5351,24800.0
2010-07-30 14:10:00,23.35,23.52,23.35,23.52,39300.0,19.5351,19.6774,19.5351,19.6774,39300.0
2010-07-30 14:20:00,23.52,23.53,23.49,23.51,27100.0,19.6774,19.6857,19.6523,19.669,27100.0
2010-07-30 14:30:00,23.51,23.52,23.49,23.49,17600.0,19.669,19.6774,19.6523,19.6523,17600.0
2010-07-30 14:40:00,23.49,23.55,23.47,23.51,25900.0,19.6523,19.7025,19.6355,19.669,25900.0
2010-07-30 14:50:00,23.5,23.51,23.46,23.47,23200.0,19.6606,19.669,19.6272,19.6355,23200.0
2010-07-30 15:00:00,23.46,23.54,23.46,23.54,37900.0,19.6272,19.6941,19.6272,19.6941,37900.0
2010-07-30 15:10:00,23.53,23.59,23.53,23.57,35200.0,19.6857,19.7359,19.6857,19.7192,35200.0
2010-07-30 15:20:00,23.56,23.65,23.56,23.59,70400.0,19.7108,19.7861,19.7108,19.7359,70400.0
2010-07-30 15:30:00,23.6,23.62,23.54,23.55,66900.0,19.7443,19.761,19.6941,19.7025,66900.0
2010-07-30 15:40:00,23.54,23.64,23.54,23.58,109300.0,19.6941,19.7778,19.6941,19.7276,109300.0
2010-07-30 15:50:00,23.58,23.6,23.53,23.53,171100.0,19.7276,19.7443,19.6857,19.6857,171100.0
2010-08-02 09:30:00,23.81,24.0,23.8,23.87,79700.0,19.92,20.0789,19.9116,19.9702,79700.0
2010-08-02 09:40:00,23.86,23.89,23.74,23.77,67700.0,19.9618,19.9869,19.8614,19.8865,67700.0
2010-08-02 09:50:00,23.78,23.82,23.69,23.7,35000.0,19.8949,19.9284,19.8196,19.828,35000.0
2010-08-02 10:00:00,23.71,23.76,23.68,23.69,78400.0,19.8363,19.8782,19.8112,19.8196,78400.0
2010-08-02 10:10:00,23.7,23.75,23.69,23.71,42800.0,19.828,19.8698,19.8196,19.8363,42800.0
2010-08-02 10:20:00,23.71,23.75,23.68,23.68,47600.0,19.8363,19.8698,19.8112,19.8112,47600.0
2010-08-02 10:30:00,23.69,23.75,23.66,23.66,120200.0,19.8196,19.8698,19.7945,19.7945,120200.0
2010-08-02 10:40:00,23.67,23.7,23.63,23.7,31600.0,19.8029,19.828,19.7694,19.828,31600.0
2010-08-02 10:50:00,23.71,23.74,23.7,23.73,14600.0,19.8363,19.8614,19.828,19.8531,14600.0
2010-08-02 11:00:00,23.73,23.73,23.68,23.73,25200.0,19.8531,19.8531,19.8112,19.8531,25200.0
2010-08-02 11:10:00,23.74,23.78,23.65,23.77,90500.0,19.8614,19.8949,19.7861,19.8865,90500.0
2010-08-02 11:20:00,23.78,23.81,23.76,23.79,40200.0,19.8949,19.92,19.8782,19.9033,40200.0
2010-08-02 11:30:00,23.78,23.81,23.72,23.73,73600.0,19.8949,19.92,19.8447,19.8531,73600.0
2010-08-02 11:40:00,23.73,23.73,23.68,23.69,18700.0,19.8531,19.8531,19.8112,19.8196,18700.0
2010-08-02 11:50:00,23.7,23.7,23.67,23.69,30300.0,19.828,19.828,19.8029,19.8196,30300.0
2010-08-02 12:00:00,23.7,23.7,23.66,23.66,29600.0,19.828,19.828,19.7945,19.7945,29600.0
2010-08-02 12:10:00,23.66,23.68,23.64,23.64,17700.0,19.7945,19.8112,19.7778,19.7778,17700.0
2010-08-02 12:20:00,23.64,23.64,23.61,23.62,29600.0,19.7778,19.7778,19.7527,19.761,29600.0
2010-08-02 12:30:00,23.62,23.63,23.57,23.57,37400.0,19.761,19.7694,19.7192,19.7192,37400.0
2010-08-02 12:40:00,23.57,23.58,23.56,23.57,13400.0,19.7192,19.7276,19.7108,19.7192,13400.0
2010-08-02 12:50:00,23.56,23.62,23.56,23.6,23300.0,19.7108,19.761,19.7108,19.7443,23300.0
2010-08-02 13:00:00,23.6,23.63,23.59,23.6,24700.0,19.7443,19.7694,19.7359,19.7443,24700.0
2010-08-02 13:10:00,23.6,23.61,23.58,23.59,36700.0,19.7443,19.7527,19.7276,19.7359,36700.0
2010-08-02 13:20:00,23.6,23.62,23.58,23.58,29900.0,19.7443,19.761,19.7276,19.7276,29900.0
2010-08-02 13:30:00,23.59,23.6,23.57,23.59,23100.0,19.7359,19.7443,19.7192,19.7359,23100.0
2010-08-02 13:40:00,23.6,23.62,23.58,23.61,23500.0,19.7443,19.761,19.7276,19.7527,23500.0
2010-08-02 13:50:00,23.6,23.62,23.6,23.61,21100.0,19.7443,19.761,19.7443,19.7527,21100.0
2010-08-02 14:00:00,23.61,23.62,23.59,23.6,25800.0,19.7527,19.761,19.7359,19.7443,25800.0
2010-08-02 14:10:00,23.6,23.61,23.57,23.58,45300.0,19.7443,19.7527,19.7192,19.7276,45300.0
2010-08-02 14:20:00,23.58,23.59,23.56,23.58,28900.0,19.7276,19.7359,19.7108,19.7276,28900.0
2010-08-02 14:30:00,23.57,23.63,23.57,23.62,33600.0,19.7192,19.7694,19.7192,19.761,33600.0
2010-08-02 14:40:00,23.63,23.63,23.58,23.6,52600.0,19.7694,19.7694,19.7276,19.7443,52600.0
2010-08-02 14:50:00,23.61,23.64,23.6,23.63,31100.0,19.7527,19.7778,19.7443,19.7694,31100.0
2010-08-02 15:00:00,23.64,23.64,23.59,23.62,47800.0,19.7778,19.7778,19.7359,19.761,47800.0
2010-08-02 15:10:00,23.62,23.62,23.6,23.6,42700.0,19.761,19.761,19.7443,19.7443,42700.0
2010-08-02 15:20:00,23.61,23.61,23.59,23.59,56100.0,19.7527,19.7527,19.7359,19.7359,56100.0
2010-08-02 15:30:00,23.6,23.61,23.57,23.58,108200.0,19.7443,19.7527,19.7192,19.7276,108200.0
2010-08-02 15:40:00,23.58,23.65,23.56,23.59,131800.0,19.7276,19.7861,19.7108,19.7359,131800.0
2010-08-02 15:50:00,23.6,23.63,23.58,23.6,219900.0,19.7443,19.7694,19.7276,19.7443,219900.0
2010-08-03 09:30:00,23.48,23.63,23.41,23.56,49900.0,19.6439,19.7694,19.5853,19.7108,49900.0
2010-08-03 09:40:00,23.55,23.72,23.52,23.66,90800.0,19.7025,19.8447,19.6774,19.7945,90800.0
2010-08-03 09:50:00,23.65,23.72,23.6,23.7,59300.0,19.7861,19.8447,19.7443,19.828,59300.0
2010-08-03 10:00:00,23.69,23.72,23.61,23.72,70300.0,19.8196,19.8447,19.7527,19.8447,70300.0
2010-08-03 10:10:00,23.71,23.78,23.68,23.77,114000.0,19.8363,19.8949,19.8112,19.8865,114000.0
2010-08-03 10:20:00,23.77,23.8,23.68,23.69,169000.0,19.8865,19.9116,19.8112,19.8196,169000.0
2010-08-03 10:30:00,23.69,23.76,23.68,23.69,133900.0,19.8196,19.8782,19.8112,19.8196,133900.0
2010-08-03 10:40:00,23.7,23.8,23.69,23.78,45700.0,19.828,19.9116,19.8196,19.8949,45700.0
2010-08-03 10:50:00,23.78,23.84,23.78,23.83,125400.0,19.8949,19.9451,19.8949,19.9367,125400.0
2010-08-03 11:00:00,23.84,23.86,23.82,23.82,116800.0,19.9451,19.9618,19.9284,19.9284,116800.0
2010-08-03 11:10:00,23.82,23.83,23.75,23.81,61400.0,19.9284,19.9367,19.8698,19.92,61400.0
2010-08-03 11:20:00,23.81,23.84,23.77,23.84,90700.0,19.92,19.9451,19.8865,19.9451,90700.0
2010-08-03 11:30:00,23.85,23.94,23.84,23.89,151000.0,19.9534,20.0287,19.9451,19.9869,151000.0
2010-08-03 11:40:00,23.89,23.9,23.7,23.75,174700.0,19.9869,19.9953,19.828,19.8698,174700.0
2010-08-03 11:50:00,23.76,23.8,23.73,23.73,40200.0,19.8782,19.9116,19.8531,19.8531,40200.0
2010-08-03 12:00:00,23.73,23.77,23.72,23.77,24900.0,19.8531,19.8865,19.8447,19.8865,24900.0
2010-08-03 12:10:00,23.77,23.8,23.76,23.8,19000.0,19.8865,19.9116,19.8782,19.9116,19000.0
2010-08-03 12:20:00,23.79,23.8,23.73,23.77,27100.0,19.9033,19.9116,19.8531,19.8865,27100.0
2010-08-03 12:30:00,23.76,23.8,23.76,23.8,18600.0,19.8782,19.9116,19.8782,19.9116,18600.0
2010-08-03 12:40:00,23.8,23.8,23.79,23.8,10000.0,19.9116,19.9116,19.9033,19.9116,10000.0
2010-08-03 12:50:00,23.8,23.8,23.77,23.78,24100.0,19.9116,19.9116,19.8865,19.8949,24100.0
2010-08-03 13:00:00,23.78,23.79,23.71,23.74,24200.0,19.8949,19.9033,19.8363,19.8614,24200.0
2010-08-03 13:10:00,23.74,23.8,23.73,23.8,73900.0,19.8614,19.9116,19.8531,19.9116,73900.0
2010-08-03 13:20:00,23.8,23.8,23.78,23.79,104500.0,19.9116,19.9116,19.8949,19.9033,104500.0
2010-08-03 13:30:00,23.8,23.84,23.79,23.84,80100.0,19.9116,19.9451,19.9033,19.9451,80100.0
2010-08-03 13:40:00,23.85,23.85,23.82,23.84,153800.0,19.9534,19.9534,19.9284,19.9451,153800.0
2010-08-03 13:50:00,23.85,23.87,23.83,23.86,57800.0,19.9534,19.9702,19.9367,19.9618,57800.0
2010-08-03 14:00:00,23.86,23.88,23.86,23.87,48100.0,19.9618,19.9785,19.9618,19.9702,48100.0
2010-08-03 14:10:00,23.88,23.93,23.87,23.93,16800.0,19.9785,20.0204,19.9702,20.0204,16800.0
2010-08-03 14:20:00,23.93,23.93,23.88,23.9,57200.0,20.0204,20.0204,19.9785,19.9953,57200.0
2010-08-03 14:30:00,23.9,23.91,23.86,23.9,73100.0,19.9953,20.0036,19.9618,19.9953,73100.0
2010-08-03 14:40:00,23.91,23.92,23.87,23.89,39000.0,20.0036,20.012,19.9702,19.9869,39000.0
2010-08-03 14:50:00,23.89,23.9,23.84,23.84,80200.0,19.9869,19.9953,19.9451,19.9451,80200.0
2010-08-03 15:00:00,23.85,23.85,23.79,23.79,111200.0,19.9534,19.9534,19.9033,19.9033,111200.0
2010-08-03 15:10:00,23.79,23.82,23.78,23.82,65000.0,19.9033,19.9284,19.8949,19.9284,65000.0
2010-08-03 15:20:00,23.81,23.86,23.78,23.84,105900.0,19.92,19.9618,19.8949,19.9451,105900.0
2010-08-03 15:30:00,23.84,23.86,23.83,23.85,162000.0,19.9451,19.9618,19.9367,19.9534,162000.0
2010-08-03 15:40:00,23.85,23.89,23.82,23.85,145900.0,19.9534,19.9869,19.9284,19.9534,145900.0
2010-08-03 15:50:00,23.85,23.87,23.83,23.86,175300.0,19.9534,19.9702,19.9367,19.9618,175300.0
2010-08-04 09:30:00,23.98,24.05,23.89,23.99,33300.0,20.0622,20.1208,19.9869,20.0706,33300.0
2010-08-04 09:40:00,23.99,24.06,23.97,24.01,40900.0,20.0706,20.1291,20.0538,20.0873,40900.0
2010-08-04 09:50:00,24.02,24.02,23.9,23.94,52500.0,20.0957,20.0957,19.9953,20.0287,52500.0
2010-08-04 10:00:00,23.94,24.03,23.9,23.93,38200.0,20.0287,20.104,19.9953,20.0204,38200.0
2010-08-04 10:10:00,23.93,23.95,23.82,23.82,56500.0,20.0204,20.0371,19.9284,19.9284,56500.0
2010-08-04 10:20:00,23.8,23.85,23.79,23.82,25300.0,19.9116,19.9534,19.9033,19.9284,25300.0
2010-08-04 10:30:00,23.83,23.85,23.78,23.81,34200.0,19.9367,19.9534,19.8949,19.92,34200.0
2010-08-04 10:40:00,23.82,23.88,23.81,23.84,21300.0,19.9284,19.9785,19.92,19.9451,21300.0
2010-08-04 10:50:00,23.83,23.88,23.8,23.81,24800.0,19.9367,19.9785,19.9116,19.92,24800.0
2010-08-04 11:00:00,23.8,23.85,23.8,23.84,15700.0,19.9116,19.9534,19.9116,19.9451,15700.0
2010-08-04 11:10:00,23.84,23.86,23.81,23.86,29900.0,19.9451,19.9618,19.92,19.9618,29900.0
2010-08-04 11:20:00,23.85,23.91,23.85,23.91,14600.0,19.9534,20.0036,19.9534,20.0036,14600.0
2010-08-04 11:30:00,23.91,23.92,23.88,23.91,15200.0,20.0036,20.012,19.9785,20.0036,15200.0
2010-08-04 11:40:00,23.92,23.94,23.91,23.94,29400.0,20.012,20.0287,20.0036,20.0287,29400.0
2010-08-04 11:50:00,23.95,23.99,23.92,23.92,23000.0,20.0371,20.0706,20.012,20.012,23000.0
2010-08-04 12:00:00,23.93,23.97,23.9,23.96,21500.0,20.0204,20.0538,19.9953,20.0455,21500.0
2010-08-04 12:10:00,23.96,23.97,23.94,23.97,12300.0,20.0455,20.0538,20.0287,20.0538,12300.0
2010-08-04 12:20:00,23.97,24.03,23.97,24.03,22900.0,20.0538,20.104,20.0538,20.104,22900.0
2010-08-04 12:30:00,24.03,24.05,24.01,24.01,15600.0,20.104,20.1208,20.0873,20.0873,15600.0
2010-08-04 12:40:00,24.01,24.01,23.97,23.97,15400.0,20.0873,20.0873,20.0538,20.0538,15400.0
2010-08-04 12:50:00,23.98,23.99,23.95,23.98,16000.0,20.0622,20.0706,20.0371,20.0622,16000.0
2010-08-04 13:00:00,23.98,24.01,23.94,23.96,16100.0,20.0622,20.0873,20.0287,20.0455,16100.0
2010-08-04 13:10:00,23.96,23.96,23.92,23.92,8500.0,20.0455,20.0455,20.012,20.012,8500.0
2010-08-04 13:20:00,23.92,23.97,23.91,23.97,21500.0,20.012,20.0538,20.0036,20.0538,21500.0
2010-08-04 13:30:00,23.97,24.01,23.96,24.01,21800.0,20.0538,20.0873,20.0455,20.0873,21800.0
2010-08-04 13:40:00,24.01,24.03,23.98,24.03,23600.0,20.0873,20.104,20.0622,20.104,23600.0
2010-08-04 13:50:00,24.03,24.06,24.0,24.03,31300.0,20.104,20.1291,20.0789,20.104,31300.0
2010-08-04 14:00:00,24.03,24.1,24.01,24.09,33000.0,20.104,20.1626,20.0873,20.1542,33000.0
2010-08-04 14:10:00,24.08,24.12,24.08,24.09,34600.0,20.1459,20.1793,20.1459,20.1542,34600.0
2010-08-04 14:20:00,24.09,24.1,24.06,24.1,26700.0,20.1542,20.1626,20.1291,20.1626,26700.0
2010-08-04 14:30:00,24.1,24.12,24.09,24.09,37300.0,20.1626,20.1793,20.1542,20.1542,37300.0
2010-08-04 14:40:00,24.1,24.12,24.08,24.08,39100.0,20.1626,20.1793,20.1459,20.1459,39100.0
2010-08-04 14:50:00,24.08,24.08,24.03,24.05,24500.0,20.1459,20.1459,20.104,20.1208,24500.0
2010-08-04 15:00:00,24.05,24.06,24.02,24.03,44200.0,20.1208,20.1291,20.0957,20.104,44200.0
2010-08-04 15:10:00,24.04,24.06,24.02,24.03,47500.0,20.1124,20.1291,20.0957,20.104,47500.0
2010-08-04 15:20:00,24.04,24.05,24.02,24.03,38900.0,20.1124,20.1208,20.0957,20.104,38900.0
2010-08-04 15:30:00,24.04,24.07,24.04,24.06,45900.0,20.1124,20.1375,20.1124,20.1291,45900.0
2010-08-04 15:40:00,24.07,24.08,24.05,24.08,97600.0,20.1375,20.1459,20.1208,20.1459,97600.0
2010-08-04 15:50:00,24.07,24.08,24.04,24.05,111600.0,20.1375,20.1459,20.1124,20.1208,111600.0
2010-08-05 09:30:00,23.9,24.04,23.77,23.79,44700.0,19.9953,20.1124,19.8865,19.9033,44700.0
2010-08-05 09:40:00,23.79,23.85,23.79,23.85,19500.0,19.9033,19.9534,19.9033,19.9534,19500.0
2010-08-05 09:50:00,23.85,23.88,23.82,23.85,46700.0,19.9534,19.9785,19.9284,19.9534,46700.0
2010-08-05 10:00:00,23.85,23.87,23.79,23.83,22200.0,19.9534,19.9702,19.9033,19.9367,22200.0
2010-08-05 10:10:00,23.83,23.85,23.79,23.79,11500.0,19.9367,19.9534,19.9033,19.9033,11500.0
2010-08-05 10:20:00,23.79,23.83,23.78,23.79,14100.0,19.9033,19.9367,19.8949,19.9033,14100.0
2010-08-05 10:30:00,23.8,23.81,23.73,23.8,22500.0,19.9116,19.92,19.8531,19.9116,22500.0
2010-08-05 10:40:00,23.8,23.83,23.73,23.77,26900.0,19.9116,19.9367,19.8531,19.8865,26900.0
2010-08-05 10:50:00,23.77,23.77,23.67,23.67,21100.0,19.8865,19.8865,19.8029,19.8029,21100.0
2010-08-05 11:00:00,23.67,23.72,23.65,23.68,16600.0,19.8029,19.8447,19.7861,19.8112,16600.0
2010-08-05 11:10:00,23.68,23.74,23.68,23.71,12600.0,19.8112,19.8614,19.8112,19.8363,12600.0
2010-08-05 11:20:00,23.71,23.74,23.71,23.74,8900.0,19.8363,19.8614,19.8363,19.8614,8900.0
2010-08-05 11:30:00,23.75,23.79,23.71,23.73,63200.0,19.8698,19.9033,19.8363,19.8531,63200.0
2010-08-05 11:40:00,23.74,23.82,23.74,23.81,31200.0,19.8614,19.9284,19.8614,19.92,31200.0
2010-08-05 11:50:00,23.81,23.85,23.8,23.8,14500.0,19.92,19.9534,19.9116,19.9116,14500.0
2010-08-05 12:00:00,23.8,23.87,23.8,23.84,16000.0,19.9116,19.9702,19.9116,19.9451,16000.0
2010-08-05 12:10:00,23.84,23.86,23.81,23.84,30400.0,19.9451,19.9618,19.92,19.9451,30400.0
2010-08-05 12:20:00,23.83,23.88,23.83,23.88,8000.0,19.9367,19.9785,19.9367,19.9785,8000.0
2010-08-05 12:30:00,23.88,23.89,23.85,23.86,15000.0,19.9785,19.9869,19.9534,19.9618,15000.0
2010-08-05 12:40:00,23.86,23.87,23.82,23.87,9100.0,19.9618,19.9702,19.9284,19.9702,9100.0
2010-08-05 12:50:00,23.87,23.87,23.83,23.84,7400.0,19.9702,19.9702,19.9367,19.9451,7400.0
2010-08-05 13:00:00,23.85,23.86,23.84,23.84,8900.0,19.9534,19.9618,19.9451,19.9451,8900.0
2010-08-05 13:10:00,23.83,23.84,23.82,23.83,16600.0,19.9367,19.9451,19.9284,19.9367,16600.0
2010-08-05 13:20:00,23.82,23.87,23.81,23.87,9600.0,19.9284,19.9702,19.92,19.9702,9600.0
2010-08-05 13:30:00,23.87,23.89,23.87,23.88,11100.0,19.9702,19.9869,19.9702,19.9785,11100.0
2010-08-05 13:40:00,23.88,23.89,23.85,23.89,7700.0,19.9785,19.9869,19.9534,19.9869,7700.0
2010-08-05 13:50:00,23.88,23.92,23.87,23.87,17900.0,19.9785,20.012,19.9702,19.9702,17900.0
2010-08-05 14:00:00,23.88,23.89,23.87,23.87,10400.0,19.9785,19.9869,19.9702,19.9702,10400.0
2010-08-05 14:10:00,23.88,23.89,23.87,23.87,11000.0,19.9785,19.9869,19.9702,19.9702,11000.0
2010-08-05 14:20:00,23.87,23.9,23.87,23.87,19100.0,19.9702,19.9953,19.9702,19.9702,19100.0
2010-08-05 14:30:00,23.88,23.89,23.85,23.88,16400.0,19.9785,19.9869,19.9534,19.9785,16400.0
2010-08-05 14:40:00,23.87,23.88,23.84,23.85,12800.0,19.9702,19.9785,19.9451,19.9534,12800.0
2010-08-05 14:50:00,23.85,23.87,23.81,23.85,60600.0,19.9534,19.9702,19.92,19.9534,60600.0
2010-08-05 15:00:00,23.85,23.91,23.8,23.91,65900.0,19.9534,20.0036,19.9116,20.0036,65900.0
2010-08-05 15:10:00,23.91,23.94,23.88,23.88,62200.0,20.0036,20.0287,19.9785,19.9785,62200.0
2010-08-05 15:20:00,23.89,23.94,23.85,23.87,70200.0,19.9869,20.0287,19.9534,19.9702,70200.0
2010-08-05 15:30:00,23.87,23.9,23.85,23.87,56000.0,19.9702,19.9953,19.9534,19.9702,56000.0
2010-08-05 15:40:00,23.86,23.9,23.85,23.86,62500.0,19.9618,19.9953,19.9534,19.9618,62500.0
2010-08-05 15:50:00,23.86,23.88,23.82,23.87,107400.0,19.9618,19.9785,19.9284,19.9702,107400.0
2010-08-06 09:30:00,23.59,23.64,23.34,23.54,79900.0,19.7359,19.7778,19.5268,19.6941,79900.0
2010-08-06 09:40:00,23.54,23.61,23.5,23.51,40200.0,19.6941,19.7527,19.6606,19.669,40200.0
2010-08-06 09:50:00,23.52,23.59,23.51,23.55,27200.0,19.6774,19.7359,19.669,19.7025,27200.0
2010-08-06 10:00:00,23.56,23.61,23.52,23.52,29300.0,19.7108,19.7527,19.6774,19.6774,29300.0
2010-08-06 10:10:00,23.53,23.53,23.49,23.49,31300.0,19.6857,19.6857,19.6523,19.6523,31300.0
2010-08-06 10:20:00,23.5,23.5,23.43,23.47,29400.0,19.6606,19.6606,19.6021,19.6355,29400.0
2010-08-06 10:30:00,23.47,23.53,23.46,23.46,10200.0,19.6355,19.6857,19.6272,19.6272,10200.0
2010-08-06 10:40:00,23.45,23.47,23.37,23.38,32900.0,19.6188,19.6355,19.5519,19.5602,32900.0
2010-08-06 10:50:00,23.38,23.4,23.29,23.32,34200.0,19.5602,19.577,19.4849,19.51,34200.0
2010-08-06 11:00:00,23.32,23.35,23.29,23.33,26100.0,19.51,19.5351,19.4849,19.5184,26100.0
2010-08-06 11:10:00,23.33,23.41,23.33,23.37,15300.0,19.5184,19.5853,19.5184,19.5519,15300.0
2010-08-06 11:20:00,23.38,23.43,23.38,23.39,12200.0,19.5602,19.6021,19.5602,19.5686,12200.0
2010-08-06 11:30:00,23.39,23.49,23.38,23.48,26000.0,19.5686,19.6523,19.5602,19.6439,26000.0
2010-08-06 11:40:00,23.48,23.48,23.45,23.48,16900.0,19.6439,19.6439,19.6188,19.6439,16900.0
2010-08-06 11:50:00,23.48,23.52,23.42,23.42,19400.0,19.6439,19.6774,19.5937,19.5937,19400.0
2010-08-06 12:00:00,23.42,23.43,23.36,23.4,14700.0,19.5937,19.6021,19.5435,19.577,14700.0
2010-08-06 12:10:00,23.4,23.41,23.38,23.38,8300.0,19.577,19.5853,19.5602,19.5602,8300.0
2010-08-06 12:20:00,23.39,23.41,23.31,23.33,31300.0,19.5686,19.5853,19.5017,19.5184,31300.0
2010-08-06 12:30:00,23.32,23.34,23.31,23.34,16600.0,19.51,19.5268,19.5017,19.5268,16600.0
2010-08-06 12:40:00,23.34,23.36,23.32,23.33,15900.0,19.5268,19.5435,19.51,19.5184,15900.0
2010-08-06 12:50:00,23.33,23.34,23.27,23.28,25300.0,19.5184,19.5268,19.4682,19.4766,25300.0
2010-08-06 13:00:00,23.29,23.3,23.26,23.27,22300.0,19.4849,19.4933,19.4598,19.4682,22300.0
2010-08-06 13:10:00,23.26,23.28,23.24,23.26,27200.0,19.4598,19.4766,19.4431,19.4598,27200.0
2010-08-06 13:20:00,23.25,23.27,23.24,23.25,14400.0,19.4515,19.4682,19.4431,19.4515,14400.0
2010-08-06 13:30:00,23.25,23.26,23.2,23.22,25900.0,19.4515,19.4598,19.4096,19.4264,25900.0
2010-08-06 13:40:00,23.22,23.28,23.22,23.26,11000.0,19.4264,19.4766,19.4264,19.4598,11000.0
2010-08-06 13:50:00,23.26,23.27,23.24,23.27,9500.0,19.4598,19.4682,19.4431,19.4682,9500.0
2010-08-06 14:00:00,23.28,23.28,23.25,23.28,9000.0,19.4766,19.4766,19.4515,19.4766,9000.0
2010-08-06 14:10:00,23.29,23.3,23.27,23.28,6000.0,19.4849,19.4933,19.4682,19.4766,6000.0
2010-08-06 14:20:00,23.29,23.29,23.28,23.28,4600.0,19.4849,19.4849,19.4766,19.4766,4600.0
2010-08-06 14:30:00,23.29,23.31,23.26,23.28,14100.0,19.4849,19.5017,19.4598,19.4766,14100.0
2010-08-06 14:40:00,23.29,23.37,23.29,23.37,25800.0,19.4849,19.5519,19.4849,19.5519,25800.0
2010-08-06 14:50:00,23.37,23.42,23.34,23.34,30700.0,19.5519,19.5937,19.5268,19.5268,30700.0
2010-08-06 15:00:00,23.35,23.41,23.35,23.4,41100.0,19.5351,19.5853,19.5351,19.577,41100.0
2010-08-06 15:10:00,23.41,23.43,23.35,23.42,31800.0,19.5853,19.6021,19.5351,19.5937,31800.0
2010-08-06 15:20:00,23.42,23.47,23.4,23.44,27500.0,19.5937,19.6355,19.577,19.6104,27500.0
2010-08-06 15:30:00,23.44,23.5,23.43,23.5,66000.0,19.6104,19.6606,19.6021,19.6606,66000.0
2010-08-06 15:40:00,23.49,23.55,23.47,23.55,88200.0,19.6523,19.7025,19.6355,19.7025,88200.0
2010-08-06 15:50:00,23.55,23.55,23.48,23.54,120600.0,19.7025,19.7025,19.6439,19.6941,120600.0
2010-08-09 09:30:00,23.6,23.72,23.57,23.7,35500.0,19.7443,19.8447,19.7192,19.828,35500.0
2010-08-09 09:40:00,23.71,23.72,23.53,23.56,52200.0,19.8363,19.8447,19.6857,19.7108,52200.0
2010-08-09 09:50:00,23.56,23.58,23.51,23.55,20800.0,19.7108,19.7276,19.669,19.7025,20800.0
2010-08-09 10:00:00,23.57,23.58,23.51,23.53,23000.0,19.7192,19.7276,19.669,19.6857,23000.0
2010-08-09 10:10:00,23.53,23.59,23.53,23.55,17500.0,19.6857,19.7359,19.6857,19.7025,17500.0
2010-08-09 10:20:00,23.55,23.55,23.49,23.51,15900.0,19.7025,19.7025,19.6523,19.669,15900.0
2010-08-09 10:30:00,23.52,23.58,23.52,23.56,10300.0,19.6774,19.7276,19.6774,19.7108,10300.0
2010-08-09 10:40:00,23.55,23.58,23.48,23.48,37400.0,19.7025,19.7276,19.6439,19.6439,37400.0
2010-08-09 10:50:00,23.49,23.52,23.45,23.52,15600.0,19.6523,19.6774,19.6188,19.6774,15600.0
2010-08-09 11:00:00,23.52,23.56,23.52,23.56,10600.0,19.6774,19.7108,19.6774,19.7108,10600.0
2010-08-09 11:10:00,23.56,23.57,23.52,23.53,23700.0,19.7108,19.7192,19.6774,19.6857,23700.0
2010-08-09 11:20:00,23.54,23.57,23.54,23.55,11300.0,19.6941,19.7192,19.6941,19.7025,11300.0
2010-08-09 11:30:00,23.56,23.64,23.56,23.6,33400.0,19.7108,19.7778,19.7108,19.7443,33400.0
2010-08-09 11:40:00,23.6,23.61,23.56,23.56,12700.0,19.7443,19.7527,19.7108,19.7108,12700.0
2010-08-09 11:50:00,23.55,23.57,23.54,23.55,10800.0,19.7025,19.7192,19.6941,19.7025,10800.0
2010-08-09 12:00:00,23.55,23.61,23.55,23.6,19600.0,19.7025,19.7527,19.7025,19.7443,19600.0
2010-08-09 12:10:00,23.6,23.64,23.6,23.63,3900.0,19.7443,19.7778,19.7443,19.7694,3900.0
2010-08-09 12:20:00,23.63,23.64,23.6,23.6,14200.0,19.7694,19.7778,19.7443,19.7443,14200.0
2010-08-09 12:30:00,23.6,23.6,23.58,23.58,8200.0,19.7443,19.7443,19.7276,19.7276,8200.0
2010-08-09 12:40:00,23.58,23.66,23.58,23.65,14400.0,19.7276,19.7945,19.7276,19.7861,14400.0
2010-08-09 12:50:00,23.64,23.65,23.63,23.63,9500.0,19.7778,19.7861,19.7694,19.7694,9500.0
2010-08-09 13:00:00,23.63,23.63,23.61,23.63,9400.0,19.7694,19.7694,19.7527,19.7694,9400.0
2010-08-09 13:10:00,23.62,23.63,23.62,23.63,5100.0,19.761,19.7694,19.761,19.7694,5100.0
2010-08-09 13:20:00,23.64,23.65,23.63,23.64,10400.0,19.7778,19.7861,19.7694,19.7778,10400.0
2010-08-09 13:30:00,23.64,23.64,23.62,23.62,8100.0,19.7778,19.7778,19.761,19.761,8100.0
2010-08-09 13:40:00,23.62,23.64,23.62,23.63,11000.0,19.761,19.7778,19.761,19.7694,11000.0
2010-08-09 13:50:00,23.62,23.64,23.62,23.63,11100.0,19.761,19.7778,19.761,19.7694,11100.0
2010-08-09 14:00:00,23.64,23.64,23.62,23.64,10300.0,19.7778,19.7778,19.761,19.7778,10300.0
2010-08-09 14:10:00,23.63,23.64,23.63,23.63,6000.0,19.7694,19.7778,19.7694,19.7694,6000.0
2010-08-09 14:20:00,23.64,23.64,23.63,23.63,5000.0,19.7778,19.7778,19.7694,19.7694,5000.0
2010-08-09 14:30:00,23.63,23.68,23.63,23.67,21200.0,19.7694,19.8112,19.7694,19.8029,21200.0
2010-08-09 14:40:00,23.67,23.71,23.66,23.71,13400.0,19.8029,19.8363,19.7945,19.8363,13400.0
2010-08-09 14:50:00,23.72,23.74,23.71,23.73,13300.0,19.8447,19.8614,19.8363,19.8531,13300.0
2010-08-09 15:00:00,23.73,23.73,23.65,23.65,24300.0,19.8531,19.8531,19.7861,19.7861,24300.0
2010-08-09 15:10:00,23.65,23.66,23.61,23.62,19600.0,19.7861,19.7945,19.7527,19.761,19600.0
2010-08-09 15:20:00,23.61,23.63,23.6,23.6,21200.0,19.7527,19.7694,19.7443,19.7443,21200.0
2010-08-09 15:30:00,23.61,23.63,23.61,23.63,40500.0,19.7527,19.7694,19.7527,19.7694,40500.0
2010-08-09 15:40:00,23.63,23.66,23.62,23.62,107600.0,19.7694,19.7945,19.761,19.761,107600.0
2010-08-09 15:50:00,23.63,23.64,23.6,23.63,152500.0,19.7694,19.7778,19.7443,19.7694,152500.0
2010-08-10 09:30:00,23.43,23.55,23.22,23.45,80200.0,19.6021,19.7025,19.4264,19.6188,80200.0
2010-08-10 09:40:00,23.46,23.46,23.39,23.41,22000.0,19.6272,19.6272,19.5686,19.5853,22000.0
2010-08-10 09:50:00,23.4,23.43,23.32,23.42,9600.0,19.577,19.6021,19.51,19.5937,9600.0
2010-08-10 10:00:00,23.42,23.47,23.33,23.46,43600.0,19.5937,19.6355,19.5184,19.6272,43600.0
2010-08-10 10:10:00,23.46,23.49,23.4,23.44,29200.0,19.6272,19.6523,19.577,19.6104,29200.0
2010-08-10 10:20:00,23.44,23.51,23.44,23.45,18700.0,19.6104,19.669,19.6104,19.6188,18700.0
2010-08-10 10:30:00,23.44,23.45,23.38,23.39,10400.0,19.6104,19.6188,19.5602,19.5686,10400.0
2010-08-10 10:40:00,23.39,23.43,23.36,23.36,37300.0,19.5686,19.6021,19.5435,19.5435,37300.0
2010-08-10 10:50:00,23.35,23.39,23.32,23.37,13700.0,19.5351,19.5686,19.51,19.5519,13700.0
2010-08-10 11:00:00,23.38,23.45,23.38,23.45,26200.0,19.5602,19.6188,19.5602,19.6188,26200.0
2010-08-10 11:10:00,23.46,23.48,23.44,23.46,23400.0,19.6272,19.6439,19.6104,19.6272,23400.0
2010-08-10 11:20:00,23.46,23.47,23.45,23.46,9400.0,19.6272,19.6355,19.6188,19.6272,9400.0
2010-08-10 11:30:00,23.45,23.46,23.41,23.43,20400.0,19.6188,19.6272,19.5853,19.6021,20400.0
2010-08-10 11:40:00,23.43,23.48,23.39,23.39,21900.0,19.6021,19.6439,19.5686,19.5686,21900.0
2010-08-10 11:50:00,23.39,23.45,23.38,23.45,16900.0,19.5686,19.6188,19.5602,19.6188,16900.0
2010-08-10 12:00:00,23.43,23.43,23.36,23.4,26700.0,19.6021,19.6021,19.5435,19.577,26700.0
2010-08-10 12:10:00,23.4,23.41,23.39,23.4,4500.0,19.577,19.5853,19.5686,19.577,4500.0
2010-08-10 12:20:00,23.39,23.42,23.39,23.42,7300.0,19.5686,19.5937,19.5686,19.5937,7300.0
2010-08-10 12:30:00,23.41,23.42,23.37,23.37,8200.0,19.5853,19.5937,19.5519,19.5519,8200.0
2010-08-10 12:40:00,23.37,23.37,23.33,23.34,12100.0,19.5519,19.5519,19.5184,19.5268,12100.0
2010-08-10 12:50:00,23.35,23.35,23.31,23.31,14300.0,19.5351,19.5351,19.5017,19.5017,14300.0
2010-08-10 13:00:00,23.32,23.34,23.27,23.29,79700.0,19.51,19.5268,19.4682,19.4849,79700.0
2010-08-10 13:10:00,23.32,23.37,23.32,23.33,33500.0,19.51,19.5519,19.51,19.5184,33500.0
2010-08-10 13:20:00,23.33,23.33,23.28,23.31,16200.0,19.5184,19.5184,19.4766,19.5017,16200.0
2010-08-10 13:30:00,23.31,23.34,23.3,23.3,22200.0,19.5017,19.5268,19.4933,19.4933,22200.0
2010-08-10 13:40:00,23.3,23.3,23.27,23.28,89400.0,19.4933,19.4933,19.4682,19.4766,89400.0
2010-08-10 13:50:00,23.28,23.28,23.24,23.25,44900.0,19.4766,19.4766,19.4431,19.4515,44900.0
2010-08-10 14:00:00,23.25,23.28,23.24,23.26,48100.0,19.4515,19.4766,19.4431,19.4598,48100.0
2010-08-10 14:10:00,23.25,23.37,23.23,23.3,80700.0,19.4515,19.5519,19.4347,19.4933,80700.0
2010-08-10 14:20:00,23.31,23.36,23.21,23.29,117400.0,19.5017,19.5435,19.418,19.4849,117400.0
2010-08-10 14:30:00,23.3,23.38,23.29,23.37,80400.0,19.4933,19.5602,19.4849,19.5519,80400.0
2010-08-10 14:40:00,23.38,23.47,23.38,23.42,49400.0,19.5602,19.6355,19.5602,19.5937,49400.0
2010-08-10 14:50:00,23.42,23.43,23.37,23.41,26700.0,19.5937,19.6021,19.5519,19.5853,26700.0
2010-08-10 15:00:00,23.4,23.44,23.4,23.42,77000.0,19.577,19.6104,19.577,19.5937,77000.0
2010-08-10 15:10:00,23.42,23.42,23.3,23.32,66800.0,19.5937,19.5937,19.4933,19.51,66800.0
2010-08-10 15:20:00,23.32,23.39,23.29,23.38,99500.0,19.51,19.5686,19.4849,19.5602,99500.0
2010-08-10 15:30:00,23.39,23.42,23.34,23.39,74600.0,19.5686,19.5937,19.5268,19.5686,74600.0
2010-08-10 15:40:00,23.39,23.45,23.39,23.39,65500.0,19.5686,19.6188,19.5686,19.5686,65500.0
2010-08-10 15:50:00,23.39,23.4,23.32,23.33,114800.0,19.5686,19.577,19.51,19.5184,114800.0
2010-08-11 09:30:00,22.99,22.99,22.64,22.71,60000.0,19.234,19.234,18.9411,18.9997,60000.0
2010-08-11 09:40:00,22.71,22.76,22.57,22.66,65700.0,18.9997,19.0415,18.8826,18.9579,65700.0
2010-08-11 09:50:00,22.65,22.76,22.62,22.74,36400.0,18.9495,19.0415,18.9244,19.0248,36400.0
2010-08-11 10:00:00,22.74,22.79,22.73,22.75,13000.0,19.0248,19.0666,19.0164,19.0332,13000.0
2010-08-11 10:10:00,22.75,22.77,22.64,22.64,36000.0,19.0332,19.0499,18.9411,18.9411,36000.0
2010-08-11 10:20:00,22.64,22.7,22.64,22.69,32200.0,18.9411,18.9913,18.9411,18.983,32200.0
2010-08-11 10:30:00,22.69,22.77,22.65,22.77,41100.0,18.983,19.0499,18.9495,19.0499,41100.0
2010-08-11 10:40:00,22.76,22.76,22.65,22.67,22000.0,19.0415,19.0415,18.9495,18.9662,22000.0
2010-08-11 10:50:00,22.67,22.69,22.61,22.62,52400.0,18.9662,18.983,18.916,18.9244,52400.0
2010-08-11 11:00:00,22.62,22.62,22.58,22.58,11100.0,18.9244,18.9244,18.8909,18.8909,11100.0
2010-08-11 11:10:00,22.58,22.58,22.52,22.52,16300.0,18.8909,18.8909,18.8407,18.8407,16300.0
2010-08-11 11:20:00,22.52,22.56,22.49,22.56,22300.0,18.8407,18.8742,18.8156,18.8742,22300.0
2010-08-11 11:30:00,22.56,22.56,22.52,22.54,23100.0,18.8742,18.8742,18.8407,18.8575,23100.0
2010-08-11 11:40:00,22.54,22.57,22.51,22.54,11900.0,18.8575,18.8826,18.8324,18.8575,11900.0
2010-08-11 11:50:00,22.54,22.56,22.51,22.55,29100.0,18.8575,18.8742,18.8324,18.8658,29100.0
2010-08-11 12:00:00,22.54,22.55,22.51,22.52,23300.0,18.8575,18.8658,18.8324,18.8407,23300.0
2010-08-11 12:10:00,22.53,22.54,22.43,22.43,58900.0,18.8491,18.8575,18.7654,18.7654,58900.0
2010-08-11 12:20:00,22.44,22.45,22.39,22.43,39200.0,18.7738,18.7822,18.732,18.7654,39200.0
2010-08-11 12:30:00,22.42,22.43,22.41,22.42,24900.0,18.7571,18.7654,18.7487,18.7571,24900.0
2010-08-11 12:40:00,22.42,22.43,22.37,22.4,49600.0,18.7571,18.7654,18.7152,18.7403,49600.0
2010-08-11 12:50:00,22.39,22.39,22.35,22.38,14600.0,18.732,18.732,18.6985,18.7236,14600.0
2010-08-11 13:00:00,22.37,22.45,22.37,22.45,10800.0,18.7152,18.7822,18.7152,18.7822,10800.0
2010-08-11 13:10:00,22.44,22.49,22.44,22.49,7600.0,18.7738,18.8156,18.7738,18.8156,7600.0
2010-08-11 13:20:00,22.49,22.49,22.45,22.48,21300.0,18.8156,18.8156,18.7822,18.8073,21300.0
2010-08-11 13:30:00,22.48,22.49,22.47,22.48,13200.0,18.8073,18.8156,18.7989,18.8073,13200.0
2010-08-11 13:40:00,22.49,22.51,22.48,22.49,22200.0,18.8156,18.8324,18.8073,18.8156,22200.0
2010-08-11 13:50:00,22.5,22.5,22.49,22.5,7000.0,18.824,18.824,18.8156,18.824,7000.0
2010-08-11 14:00:00,22.49,22.53,22.49,22.51,32900.0,18.8156,18.8491,18.8156,18.8324,32900.0
2010-08-11 14:10:00,22.5,22.55,22.5,22.55,25000.0,18.824,18.8658,18.824,18.8658,25000.0
2010-08-11 14:20:00,22.55,22.55,22.54,22.54,4200.0,18.8658,18.8658,18.8575,18.8575,4200.0
2010-08-11 14:30:00,22.54,22.54,22.42,22.43,51000.0,18.8575,18.8575,18.7571,18.7654,51000.0
2010-08-11 14:40:00,22.43,22.43,22.37,22.38,27900.0,18.7654,18.7654,18.7152,18.7236,27900.0
2010-08-11 14:50:00,22.39,22.39,22.32,22.36,46100.0,18.732,18.732,18.6734,18.7069,46100.0
2010-08-11 15:00:00,22.36,22.38,22.35,22.37,59900.0,18.7069,18.7236,18.6985,18.7152,59900.0
2010-08-11 15:10:00,22.37,22.38,22.34,22.34,37000.0,18.7152,18.7236,18.6901,18.6901,37000.0
2010-08-11 15:20:00,22.34,22.38,22.34,22.37,82600.0,18.6901,18.7236,18.6901,18.7152,82600.0
2010-08-11 15:30:00,22.38,22.41,22.36,22.39,73000.0,18.7236,18.7487,18.7069,18.732,73000.0
2010-08-11 15:40:00,22.4,22.4,22.34,22.34,99700.0,18.7403,18.7403,18.6901,18.6901,99700.0
2010-08-11 15:50:00,22.34,22.35,22.31,22.32,284300.0,18.6901,18.6985,18.6651,18.6734,284300.0
2010-08-12 09:30:00,22.09,22.12,22.0,22.11,38600.0,18.481,18.5061,18.4057,18.4977,38600.0
2010-08-12 09:40:00,22.11,22.21,22.1,22.17,27300.0,18.4977,18.5814,18.4894,18.5479,27300.0
2010-08-12 09:50:00,22.17,22.19,22.14,22.16,24200.0,18.5479,18.5647,18.5228,18.5396,24200.0
2010-08-12 10:00:00,22.16,22.17,22.14,22.15,39800.0,18.5396,18.5479,18.5228,18.5312,39800.0
2010-08-12 10:10:00,22.15,22.17,22.1,22.12,60300.0,18.5312,18.5479,18.4894,18.5061,60300.0
2010-08-12 10:20:00,22.12,22.12,22.03,22.03,75100.0,18.5061,18.5061,18.4308,18.4308,75100.0
2010-08-12 10:30:00,22.04,22.11,22.03,22.1,38300.0,18.4392,18.4977,18.4308,18.4894,38300.0
2010-08-12 10:40:00,22.09,22.17,22.09,22.17,16000.0,18.481,18.5479,18.481,18.5479,16000.0
2010-08-12 10:50:00,22.16,22.24,22.14,22.15,23400.0,18.5396,18.6065,18.5228,18.5312,23400.0
2010-08-12 11:00:00,22.14,22.19,22.13,22.14,19900.0,18.5228,18.5647,18.5145,18.5228,19900.0
2010-08-12 11:10:00,22.14,22.19,22.12,22.19,20300.0,18.5228,18.5647,18.5061,18.5647,20300.0
2010-08-12 11:20:00,22.18,22.25,22.18,22.24,27200.0,18.5563,18.6149,18.5563,18.6065,27200.0
2010-08-12 11:30:00,22.24,22.25,22.21,22.21,8800.0,18.6065,18.6149,18.5814,18.5814,8800.0
2010-08-12 11:40:00,22.21,22.22,22.18,22.2,9600.0,18.5814,18.5898,18.5563,18.573,9600.0
2010-08-12 11:50:00,22.22,22.26,22.21,22.24,16400.0,18.5898,18.6232,18.5814,18.6065,16400.0
2010-08-12 12:00:00,22.23,22.23,22.18,22.2,20900.0,18.5981,18.5981,18.5563,18.573,20900.0
2010-08-12 12:10:00,22.19,22.2,22.17,22.18,44700.0,18.5647,18.573,18.5479,18.5563,44700.0
2010-08-12 12:20:00,22.19,22.2,22.17,22.18,8600.0,18.5647,18.573,18.5479,18.5563,8600.0
2010-08-12 12:30:00,22.18,22.2,22.16,22.19,10700.0,18.5563,18.573,18.5396,18.5647,10700.0
2010-08-12 12:40:00,22.19,22.19,22.18,22.19,11900.0,18.5647,18.5647,18.5563,18.5647,11900.0
2010-08-12 12:50:00,22.19,22.21,22.18,22.19,27300.0,18.5647,18.5814,18.5563,18.5647,27300.0
2010-08-12 13:00:00,22.19,22.2,22.17,22.17,16500.0,18.5647,18.573,18.5479,18.5479,16500.0
2010-08-12 13:10:00,22.18,22.2,22.18,22.2,15200.0,18.5563,18.573,18.5563,18.573,15200.0
2010-08-12 13:20:00,22.21,22.21,22.17,22.18,9400.0,18.5814,18.5814,18.5479,18.5563,9400.0
2010-08-12 13:30:00,22.18,22.21,22.18,22.2,8300.0,18.5563,18.5814,18.5563,18.573,8300.0
2010-08-12 13:40:00,22.21,22.21,22.17,22.17,13800.0,18.5814,18.5814,18.5479,18.5479,13800.0
2010-08-12 13:50:00,22.18,22.18,22.13,22.16,11500.0,18.5563,18.5563,18.5145,18.5396,11500.0
2010-08-12 14:00:00,22.16,22.19,22.14,22.19,16200.0,18.5396,18.5647,18.5228,18.5647,16200.0
2010-08-12 14:10:00,22.18,22.21,22.18,22.19,10700.0,18.5563,18.5814,18.5563,18.5647,10700.0
2010-08-12 14:20:00,22.18,22.21,22.16,22.21,17400.0,18.5563,18.5814,18.5396,18.5814,17400.0
2010-08-12 14:30:00,22.2,22.21,22.15,22.15,24000.0,18.573,18.5814,18.5312,18.5312,24000.0
2010-08-12 14:40:00,22.15,22.2,22.15,22.17,33200.0,18.5312,18.573,18.5312,18.5479,33200.0
2010-08-12 14:50:00,22.18,22.2,22.18,22.2,102000.0,18.5563,18.573,18.5563,18.573,102000.0
2010-08-12 15:00:00,22.2,22.21,22.18,22.2,85700.0,18.573,18.5814,18.5563,18.573,85700.0
2010-08-12 15:10:00,22.2,22.21,22.17,22.17,104600.0,18.573,18.5814,18.5479,18.5479,104600.0
2010-08-12 15:20:00,22.17,22.2,22.17,22.19,38800.0,18.5479,18.573,18.5479,18.5647,38800.0
2010-08-12 15:30:00,22.19,22.2,22.16,22.17,110100.0,18.5647,18.573,18.5396,18.5479,110100.0
2010-08-12 15:40:00,22.17,22.17,22.09,22.17,99500.0,18.5479,18.5479,18.481,18.5479,99500.0
2010-08-12 15:50:00,22.17,22.23,22.14,22.2,376300.0,18.5479,18.5981,18.5228,18.573,376300.0
2010-08-13 09:30:00,22.18,22.18,22.05,22.14,55400.0,18.5563,18.5563,18.4475,18.5228,55400.0
2010-08-13 09:40:00,22.14,22.15,22.02,22.05,21700.0,18.5228,18.5312,18.4224,18.4475,21700.0
2010-08-13 09:50:00,22.07,22.14,22.0,22.14,51000.0,18.4643,18.5228,18.4057,18.5228,51000.0
2010-08-13 10:00:00,22.14,22.14,22.08,22.13,42300.0,18.5228,18.5228,18.4726,18.5145,42300.0
2010-08-13 10:10:00,22.13,22.17,22.09,22.14,20800.0,18.5145,18.5479,18.481,18.5228,20800.0
2010-08-13 10:20:00,22.14,22.15,22.09,22.13,13600.0,18.5228,18.5312,18.481,18.5145,13600.0
2010-08-13 10:30:00,22.13,22.16,22.11,22.14,55700.0,18.5145,18.5396,18.4977,18.5228,55700.0
2010-08-13 10:40:00,22.13,22.13,22.03,22.04,55000.0,18.5145,18.5145,18.4308,18.4392,55000.0
2010-08-13 10:50:00,22.03,22.03,21.94,21.96,33500.0,18.4308,18.4308,18.3555,18.3722,33500.0
2010-08-13 11:00:00,21.95,22.03,21.93,22.02,31700.0,18.3639,18.4308,18.3471,18.4224,31700.0
2010-08-13 11:10:00,22.03,22.08,22.03,22.05,8900.0,18.4308,18.4726,18.4308,18.4475,8900.0
2010-08-13 11:20:00,22.03,22.03,21.98,21.98,4600.0,18.4308,18.4308,18.389,18.389,4600.0
2010-08-13 11:30:00,21.97,21.98,21.91,21.92,5500.0,18.3806,18.389,18.3304,18.3388,5500.0
2010-08-13 11:40:00,21.92,21.99,21.92,21.96,10200.0,18.3388,18.3973,18.3388,18.3722,10200.0
2010-08-13 11:50:00,21.96,21.99,21.96,21.97,6700.0,18.3722,18.3973,18.3722,18.3806,6700.0
2010-08-13 12:00:00,21.98,22.02,21.98,22.02,3500.0,18.389,18.4224,18.389,18.4224,3500.0
2010-08-13 12:10:00,22.02,22.03,22.0,22.03,7500.0,18.4224,18.4308,18.4057,18.4308,7500.0
2010-08-13 12:20:00,22.03,22.03,22.01,22.02,6100.0,18.4308,18.4308,18.4141,18.4224,6100.0
2010-08-13 12:30:00,22.02,22.04,22.02,22.04,8200.0,18.4224,18.4392,18.4224,18.4392,8200.0
2010-08-13 12:40:00,22.04,22.1,22.04,22.1,31900.0,18.4392,18.4894,18.4392,18.4894,31900.0
2010-08-13 12:50:00,22.1,22.13,22.09,22.13,23100.0,18.4894,18.5145,18.481,18.5145,23100.0
2010-08-13 13:00:00,22.13,22.15,22.11,22.11,17200.0,18.5145,18.5312,18.4977,18.4977,17200.0
2010-08-13 13:10:00,22.11,22.11,22.09,22.11,6800.0,18.4977,18.4977,18.481,18.4977,6800.0
2010-08-13 13:20:00,22.1,22.1,22.08,22.08,15700.0,18.4894,18.4894,18.4726,18.4726,15700.0
2010-08-13 13:30:00,22.08,22.12,22.07,22.12,15900.0,18.4726,18.5061,18.4643,18.5061,15900.0
2010-08-13 13:40:00,22.12,22.13,22.1,22.1,13000.0,18.5061,18.5145,18.4894,18.4894,13000.0
2010-08-13 13:50:00,22.1,22.13,22.1,22.1,19000.0,18.4894,18.5145,18.4894,18.4894,19000.0
2010-08-13 14:00:00,22.09,22.09,22.08,22.08,16900.0,18.481,18.481,18.4726,18.4726,16900.0
2010-08-13 14:10:00,22.08,22.08,22.07,22.07,19400.0,18.4726,18.4726,18.4643,18.4643,19400.0
2010-08-13 14:20:00,22.07,22.07,22.04,22.07,28500.0,18.4643,18.4643,18.4392,18.4643,28500.0
2010-08-13 14:30:00,22.06,22.08,22.03,22.03,20800.0,18.4559,18.4726,18.4308,18.4308,20800.0
2010-08-13 14:40:00,22.03,22.06,22.01,22.01,19700.0,18.4308,18.4559,18.4141,18.4141,19700.0
2010-08-13 14:50:00,22.0,22.02,21.99,22.0,25000.0,18.4057,18.4224,18.3973,18.4057,25000.0
2010-08-13 15:00:00,22.0,22.03,21.99,22.02,35300.0,18.4057,18.4308,18.3973,18.4224,35300.0
2010-08-13 15:10:00,22.02,22.02,21.98,21.98,37100.0,18.4224,18.4224,18.389,18.389,37100.0
2010-08-13 15:20:00,21.99,21.99,21.94,21.96,47500.0,18.3973,18.3973,18.3555,18.3722,47500.0
2010-08-13 15:30:00,21.97,21.99,21.95,21.96,43200.0,18.3806,18.3973,18.3639,18.3722,43200.0
2010-08-13 15:40:00,21.97,21.97,21.91,21.92,45600.0,18.3806,18.3806,18.3304,18.3388,45600.0
2010-08-13 15:50:00,21.91,21.95,21.9,21.9,89700.0,18.3304,18.3639,18.322,18.322,89700.0
2010-08-16 09:30:00,21.81,21.95,21.75,21.93,58000.0,18.2467,18.3639,18.1965,18.3471,58000.0
2010-08-16 09:40:00,21.93,22.02,21.92,21.96,17400.0,18.3471,18.4224,18.3388,18.3722,17400.0
2010-08-16 09:50:00,21.95,21.95,21.84,21.91,18400.0,18.3639,18.3639,18.2718,18.3304,18400.0
2010-08-16 10:00:00,21.9,22.04,21.88,22.03,29300.0,18.322,18.4392,18.3053,18.4308,29300.0
2010-08-16 10:10:00,22.02,22.17,22.01,22.15,37500.0,18.4224,18.5479,18.4141,18.5312,37500.0
2010-08-16 10:20:00,22.14,22.16,22.12,22.13,12900.0,18.5228,18.5396,18.5061,18.5145,12900.0
2010-08-16 10:30:00,22.14,22.25,22.13,22.23,66800.0,18.5228,18.6149,18.5145,18.5981,66800.0
2010-08-16 10:40:00,22.23,22.28,22.19,22.19,100300.0,18.5981,18.64,18.5647,18.5647,100300.0
2010-08-16 10:50:00,22.19,22.19,22.09,22.1,29600.0,18.5647,18.5647,18.481,18.4894,29600.0
2010-08-16 11:00:00,22.1,22.11,22.05,22.05,50400.0,18.4894,18.4977,18.4475,18.4475,50400.0
2010-08-16 11:10:00,22.05,22.15,22.05,22.15,39900.0,18.4475,18.5312,18.4475,18.5312,39900.0
2010-08-16 11:20:00,22.15,22.17,22.14,22.17,28000.0,18.5312,18.5479,18.5228,18.5479,28000.0
2010-08-16 11:30:00,22.16,22.2,22.16,22.18,33800.0,18.5396,18.573,18.5396,18.5563,33800.0
2010-08-16 11:40:00,22.18,22.25,22.18,22.21,29800.0,18.5563,18.6149,18.5563,18.5814,29800.0
2010-08-16 11:50:00,22.21,22.25,22.2,22.23,19400.0,18.5814,18.6149,18.573,18.5981,19400.0
2010-08-16 12:00:00,22.23,22.29,22.22,22.28,26500.0,18.5981,18.6483,18.5898,18.64,26500.0
2010-08-16 12:10:00,22.28,22.28,22.22,22.27,47900.0,18.64,18.64,18.5898,18.6316,47900.0
2010-08-16 12:20:00,22.28,22.3,22.28,22.29,9500.0,18.64,18.6567,18.64,18.6483,9500.0
2010-08-16 12:30:00,22.29,22.3,22.23,22.23,17400.0,18.6483,18.6567,18.5981,18.5981,17400.0
2010-08-16 12:40:00,22.23,22.28,22.21,22.23,43100.0,18.5981,18.64,18.5814,18.5981,43100.0
2010-08-16 12:50:00,22.23,22.26,22.22,22.22,9200.0,18.5981,18.6232,18.5898,18.5898,9200.0
2010-08-16 13:00:00,22.22,22.24,22.21,22.22,6300.0,18.5898,18.6065,18.5814,18.5898,6300.0
2010-08-16 13:10:00,22.21,22.23,22.21,22.22,9200.0,18.5814,18.5981,18.5814,18.5898,9200.0
2010-08-16 13:20:00,22.23,22.23,22.2,22.2,11600.0,18.5981,18.5981,18.573,18.573,11600.0
2010-08-16 13:30:00,22.2,22.23,22.2,22.21,9500.0,18.573,18.5981,18.573,18.5814,9500.0
2010-08-16 13:40:00,22.2,22.23,22.2,22.21,14100.0,18.573,18.5981,18.573,18.5814,14100.0
2010-08-16 13:50:00,22.21,22.23,22.21,22.22,25200.0,18.5814,18.5981,18.5814,18.5898,25200.0
2010-08-16 14:00:00,22.22,22.25,22.17,22.17,38300.0,18.5898,18.6149,18.5479,18.5479,38300.0
2010-08-16 14:10:00,22.17,22.17,22.13,22.17,22500.0,18.5479,18.5479,18.5145,18.5479,22500.0
2010-08-16 14:20:00,22.16,22.18,22.15,22.18,17100.0,18.5396,18.5563,18.5312,18.5563,17100.0
2010-08-16 14:30:00,22.17,22.18,22.14,22.15,13100.0,18.5479,18.5563,18.5228,18.5312,13100.0
2010-08-16 14:40:00,22.15,22.15,22.1,22.1,31400.0,18.5312,18.5312,18.4894,18.4894,31400.0
2010-08-16 14:50:00,22.1,22.1,22.02,22.03,47900.0,18.4894,18.4894,18.4224,18.4308,47900.0
2010-08-16 15:00:00,22.02,22.07,22.02,22.06,31800.0,18.4224,18.4643,18.4224,18.4559,31800.0
2010-08-16 15:10:00,22.06,22.09,22.03,22.08,72100.0,18.4559,18.481,18.4308,18.4726,72100.0
2010-08-16 15:20:00,22.09,22.16,22.09,22.16,121600.0,18.481,18.5396,18.481,18.5396,121600.0
2010-08-16 15:30:00,22.15,22.16,22.08,22.13,153300.0,18.5312,18.5396,18.4726,18.5145,153300.0
2010-08-16 15:40:00,22.13,22.24,22.12,22.23,244900.0,18.5145,18.6065,18.5061,18.5981,244900.0
2010-08-16 15:50:00,22.24,22.33,22.23,22.3,265100.0,18.6065,18.6818,18.5981,18.6567,265100.0
2010-08-17 09:30:00,22.45,22.45,22.32,22.37,54300.0,18.7822,18.7822,18.6734,18.7152,54300.0
2010-08-17 09:40:00,22.36,22.36,22.2,22.23,31400.0,18.7069,18.7069,18.573,18.5981,31400.0
2010-08-17 09:50:00,22.23,22.28,22.2,22.28,24900.0,18.5981,18.64,18.573,18.64,24900.0
2010-08-17 10:00:00,22.29,22.31,22.27,22.29,15500.0,18.6483,18.6651,18.6316,18.6483,15500.0
2010-08-17 10:10:00,22.29,22.3,22.22,22.24,26100.0,18.6483,18.6567,18.5898,18.6065,26100.0
2010-08-17 10:20:00,22.25,22.25,22.22,22.25,30700.0,18.6149,18.6149,18.5898,18.6149,30700.0
2010-08-17 10:30:00,22.25,22.25,22.22,22.25,21600.0,18.6149,18.6149,18.5898,18.6149,21600.0
2010-08-17 10:40:00,22.25,22.36,22.24,22.34,24000.0,18.6149,18.7069,18.6065,18.6901,24000.0
2010-08-17 10:50:00,22.35,22.42,22.35,22.42,13800.0,18.6985,18.7571,18.6985,18.7571,13800.0
2010-08-17 11:00:00,22.42,22.43,22.41,22.43,18500.0,18.7571,18.7654,18.7487,18.7654,18500.0
2010-08-17 11:10:00,22.42,22.45,22.41,22.42,95900.0,18.7571,18.7822,18.7487,18.7571,95900.0
2010-08-17 11:20:00,22.42,22.46,22.4,22.45,23800.0,18.7571,18.7905,18.7403,18.7822,23800.0
2010-08-17 11:30:00,22.45,22.48,22.43,22.46,51000.0,18.7822,18.8073,18.7654,18.7905,51000.0
2010-08-17 11:40:00,22.45,22.48,22.41,22.41,22700.0,18.7822,18.8073,18.7487,18.7487,22700.0
2010-08-17 11:50:00,22.42,22.44,22.4,22.42,15800.0,18.7571,18.7738,18.7403,18.7571,15800.0
2010-08-17 12:00:00,22.42,22.42,22.39,22.4,12000.0,18.7571,18.7571,18.732,18.7403,12000.0
2010-08-17 12:10:00,22.39,22.4,22.31,22.31,30400.0,18.732,18.7403,18.6651,18.6651,30400.0
2010-08-17 12:20:00,22.31,22.35,22.3,22.35,28300.0,18.6651,18.6985,18.6567,18.6985,28300.0
2010-08-17 12:30:00,22.34,22.36,22.32,22.34,22300.0,18.6901,18.7069,18.6734,18.6901,22300.0
2010-08-17 12:40:00,22.34,22.36,22.33,22.36,12300.0,18.6901,18.7069,18.6818,18.7069,12300.0
2010-08-17 12:50:00,22.36,22.37,22.3,22.31,21200.0,18.7069,18.7152,18.6567,18.6651,21200.0
2010-08-17 13:00:00,22.31,22.41,22.31,22.41,22200.0,18.6651,18.7487,18.6651,18.7487,22200.0
2010-08-17 13:10:00,22.4,22.45,22.4,22.43,46200.0,18.7403,18.7822,18.7403,18.7654,46200.0
2010-08-17 13:20:00,22.44,22.45,22.4,22.41,41100.0,18.7738,18.7822,18.7403,18.7487,41100.0
2010-08-17 13:30:00,22.42,22.42,22.41,22.41,25100.0,18.7571,18.7571,18.7487,18.7487,25100.0
2010-08-17 13:40:00,22.41,22.43,22.39,22.43,26900.0,18.7487,18.7654,18.732,18.7654,26900.0
2010-08-17 13:50:00,22.43,22.43,22.35,22.4,33100.0,18.7654,18.7654,18.6985,18.7403,33100.0
2010-08-17 14:00:00,22.39,22.4,22.38,22.38,12100.0,18.732,18.7403,18.7236,18.7236,12100.0
2010-08-17 14:10:00,22.39,22.4,22.37,22.38,21200.0,18.732,18.7403,18.7152,18.7236,21200.0
2010-08-17 14:20:00,22.38,22.4,22.38,22.38,16900.0,18.7236,18.7403,18.7236,18.7236,16900.0
2010-08-17 14:30:00,22.39,22.4,22.36,22.36,22300.0,18.732,18.7403,18.7069,18.7069,22300.0
2010-08-17 14:40:00,22.37,22.38,22.35,22.36,16900.0,18.7152,18.7236,18.6985,18.7069,16900.0
2010-08-17 14:50:00,22.36,22.4,22.34,22.34,26300.0,18.7069,18.7403,18.6901,18.6901,26300.0
2010-08-17 15:00:00,22.35,22.35,22.29,22.3,50800.0,18.6985,18.6985,18.6483,18.6567,50800.0
2010-08-17 15:10:00,22.3,22.3,22.26,22.26,26800.0,18.6567,18.6567,18.6232,18.6232,26800.0
2010-08-17 15:20:00,22.26,22.3,22.26,22.3,35000.0,18.6232,18.6567,18.6232,18.6567,35000.0
2010-08-17 15:30:00,22.3,22.31,22.27,22.3,65500.0,18.6567,18.6651,18.6316,18.6567,65500.0
2010-08-17 15:40:00,22.3,22.31,22.26,22.28,68600.0,18.6567,18.6651,18.6232,18.64,68600.0
2010-08-17 15:50:00,22.28,22.28,22.21,22.22,213900.0,18.64,18.64,18.5814,18.5898,213900.0
2010-08-18 09:30:00,22.18,22.18,21.94,22.15,34800.0,18.6427,18.6427,18.441,18.6175,34800.0
2010-08-18 09:40:00,22.14,22.18,22.08,22.08,52400.0,18.6091,18.6427,18.5587,18.5587,52400.0
2010-08-18 09:50:00,22.08,22.12,22.05,22.11,18100.0,18.5587,18.5923,18.5335,18.5839,18100.0
2010-08-18 10:00:00,22.12,22.17,22.09,22.16,48500.0,18.5923,18.6343,18.5671,18.6259,48500.0
2010-08-18 10:10:00,22.16,22.23,22.16,22.23,17800.0,18.6259,18.6848,18.6259,18.6848,17800.0
2010-08-18 10:20:00,22.22,22.23,22.17,22.18,23300.0,18.6764,18.6848,18.6343,18.6427,23300.0
2010-08-18 10:30:00,22.18,22.24,22.16,22.18,23800.0,18.6427,18.6932,18.6259,18.6427,23800.0
2010-08-18 10:40:00,22.19,22.21,22.17,22.17,13500.0,18.6511,18.6679,18.6343,18.6343,13500.0
2010-08-18 10:50:00,22.17,22.25,22.16,22.25,31700.0,18.6343,18.7016,18.6259,18.7016,31700.0
2010-08-18 11:00:00,22.25,22.26,22.23,22.23,35300.0,18.7016,18.71,18.6848,18.6848,35300.0
2010-08-18 11:10:00,22.23,22.26,22.18,22.18,38700.0,18.6848,18.71,18.6427,18.6427,38700.0
2010-08-18 11:20:00,22.19,22.26,22.18,22.23,18800.0,18.6511,18.71,18.6427,18.6848,18800.0
2010-08-18 11:30:00,22.22,22.25,22.22,22.23,12700.0,18.6764,18.7016,18.6764,18.6848,12700.0
2010-08-18 11:40:00,22.24,22.26,22.24,22.25,11700.0,18.6932,18.71,18.6932,18.7016,11700.0
2010-08-18 11:50:00,22.25,22.25,22.23,22.24,15100.0,18.7016,18.7016,18.6848,18.6932,15100.0
2010-08-18 12:00:00,22.24,22.25,22.2,22.21,13200.0,18.6932,18.7016,18.6595,18.6679,13200.0
2010-08-18 12:10:00,22.21,22.22,22.18,22.22,14200.0,18.6679,18.6764,18.6427,18.6764,14200.0
2010-08-18 12:20:00,22.23,22.24,22.21,22.22,6500.0,18.6848,18.6932,18.6679,18.6764,6500.0
2010-08-18 12:30:00,22.22,22.23,22.19,22.21,16500.0,18.6764,18.6848,18.6511,18.6679,16500.0
2010-08-18 12:40:00,22.21,22.23,22.21,22.23,8400.0,18.6679,18.6848,18.6679,18.6848,8400.0
2010-08-18 12:50:00,22.24,22.3,22.24,22.27,30400.0,18.6932,18.7436,18.6932,18.7184,30400.0
2010-08-18 13:00:00,22.27,22.32,22.24,22.32,26700.0,18.7184,18.7604,18.6932,18.7604,26700.0
2010-08-18 13:10:00,22.31,22.32,22.28,22.29,22200.0,18.752,18.7604,18.7268,18.7352,22200.0
2010-08-18 13:20:00,22.29,22.31,22.26,22.31,17200.0,18.7352,18.752,18.71,18.752,17200.0
2010-08-18 13:30:00,22.31,22.36,22.31,22.34,20700.0,18.752,18.794,18.752,18.7772,20700.0
2010-08-18 13:40:00,22.34,22.38,22.33,22.38,10400.0,18.7772,18.8108,18.7688,18.8108,10400.0
2010-08-18 13:50:00,22.38,22.4,22.38,22.39,16900.0,18.8108,18.8276,18.8108,18.8192,16900.0
2010-08-18 14:00:00,22.39,22.43,22.39,22.4,28300.0,18.8192,18.8529,18.8192,18.8276,28300.0
2010-08-18 14:10:00,22.4,22.46,22.39,22.45,38500.0,18.8276,18.8781,18.8192,18.8697,38500.0
2010-08-18 14:20:00,22.45,22.52,22.45,22.5,67700.0,18.8697,18.9285,18.8697,18.9117,67700.0
2010-08-18 14:30:00,22.5,22.51,22.46,22.46,22400.0,18.9117,18.9201,18.8781,18.8781,22400.0
2010-08-18 14:40:00,22.46,22.49,22.45,22.45,24100.0,18.8781,18.9033,18.8697,18.8697,24100.0
2010-08-18 14:50:00,22.45,22.47,22.45,22.47,23300.0,18.8697,18.8865,18.8697,18.8865,23300.0
2010-08-18 15:00:00,22.47,22.5,22.47,22.48,71400.0,18.8865,18.9117,18.8865,18.8949,71400.0
2010-08-18 15:10:00,22.48,22.51,22.47,22.48,59900.0,18.8949,18.9201,18.8865,18.8949,59900.0
2010-08-18 15:20:00,22.48,22.51,22.47,22.49,70100.0,18.8949,18.9201,18.8865,18.9033,70100.0
2010-08-18 15:30:00,22.48,22.56,22.48,22.55,98300.0,18.8949,18.9621,18.8949,18.9537,98300.0
2010-08-18 15:40:00,22.55,22.58,22.52,22.58,119300.0,18.9537,18.9789,18.9285,18.9789,119300.0
2010-08-18 15:50:00,22.57,22.58,22.55,22.57,223800.0,18.9705,18.9789,18.9537,18.9705,223800.0
2010-08-19 09:30:00,22.41,22.47,22.29,22.32,42300.0,18.8361,18.8865,18.7352,18.7604,42300.0
2010-08-19 09:40:00,22.32,22.42,22.29,22.36,43100.0,18.7604,18.8445,18.7352,18.794,43100.0
2010-08-19 09:50:00,22.35,22.35,22.25,22.28,34000.0,18.7856,18.7856,18.7016,18.7268,34000.0
2010-08-19 10:00:00,22.27,22.27,22.11,22.17,82200.0,18.7184,18.7184,18.5839,18.6343,82200.0
2010-08-19 10:10:00,22.15,22.22,22.15,22.21,21400.0,18.6175,18.6764,18.6175,18.6679,21400.0
2010-08-19 10:20:00,22.23,22.23,22.16,22.17,46100.0,18.6848,18.6848,18.6259,18.6343,46100.0
2010-08-19 10:30:00,22.17,22.17,22.1,22.1,21300.0,18.6343,18.6343,18.5755,18.5755,21300.0
2010-08-19 10:40:00,22.1,22.11,22.06,22.1,26300.0,18.5755,18.5839,18.5419,18.5755,26300.0
2010-08-19 10:50:00,22.09,22.11,22.05,22.1,12300.0,18.5671,18.5839,18.5335,18.5755,12300.0
2010-08-19 11:00:00,22.08,22.12,22.02,22.07,45800.0,18.5587,18.5923,18.5082,18.5503,45800.0
2010-08-19 11:10:00,22.08,22.12,22.07,22.09,16100.0,18.5587,18.5923,18.5503,18.5671,16100.0
2010-08-19 11:20:00,22.09,22.23,22.08,22.18,88900.0,18.5671,18.6848,18.5587,18.6427,88900.0
2010-08-19 11:30:00,22.17,22.18,22.07,22.1,19900.0,18.6343,18.6427,18.5503,18.5755,19900.0
2010-08-19 11:40:00,22.1,22.1,22.02,22.02,36400.0,18.5755,18.5755,18.5082,18.5082,36400.0
2010-08-19 11:50:00,22.02,22.07,21.99,22.06,29500.0,18.5082,18.5503,18.483,18.5419,29500.0
2010-08-19 12:00:00,22.06,22.14,22.02,22.05,35200.0,18.5419,18.6091,18.5082,18.5335,35200.0
2010-08-19 12:10:00,22.05,22.09,22.04,22.09,15300.0,18.5335,18.5671,18.5251,18.5671,15300.0
2010-08-19 12:20:00,22.11,22.14,22.1,22.12,10400.0,18.5839,18.6091,18.5755,18.5923,10400.0
2010-08-19 12:30:00,22.12,22.13,22.11,22.12,8000.0,18.5923,18.6007,18.5839,18.5923,8000.0
2010-08-19 12:40:00,22.12,22.14,22.11,22.13,12300.0,18.5923,18.6091,18.5839,18.6007,12300.0
2010-08-19 12:50:00,22.12,22.12,22.08,22.1,25600.0,18.5923,18.5923,18.5587,18.5755,25600.0
2010-08-19 13:00:00,22.11,22.13,22.09,22.1,12800.0,18.5839,18.6007,18.5671,18.5755,12800.0
2010-08-19 13:10:00,22.09,22.1,22.07,22.1,9900.0,18.5671,18.5755,18.5503,18.5755,9900.0
2010-08-19 13:20:00,22.1,22.1,22.04,22.04,7900.0,18.5755,18.5755,18.5251,18.5251,7900.0
2010-08-19 13:30:00,22.04,22.05,22.02,22.05,12400.0,18.5251,18.5335,18.5082,18.5335,12400.0
2010-08-19 13:40:00,22.05,22.05,22.0,22.02,9000.0,18.5335,18.5335,18.4914,18.5082,9000.0
2010-08-19 13:50:00,22.02,22.02,22.0,22.0,9600.0,18.5082,18.5082,18.4914,18.4914,9600.0
2010-08-19 14:00:00,22.0,22.0,21.95,21.97,16200.0,18.4914,18.4914,18.4494,18.4662,16200.0
2010-08-19 14:10:00,21.98,22.03,21.98,22.02,8600.0,18.4746,18.5167,18.4746,18.5082,8600.0
2010-08-19 14:20:00,22.02,22.05,22.02,22.03,9800.0,18.5082,18.5335,18.5082,18.5167,9800.0
2010-08-19 14:30:00,22.04,22.07,22.04,22.04,16500.0,18.5251,18.5503,18.5251,18.5251,16500.0
2010-08-19 14:40:00,22.03,22.04,22.01,22.03,14800.0,18.5167,18.5251,18.4998,18.5167,14800.0
2010-08-19 14:50:00,22.02,22.05,22.0,22.02,22000.0,18.5082,18.5335,18.4914,18.5082,22000.0
2010-08-19 15:00:00,22.01,22.02,21.99,22.01,25700.0,18.4998,18.5082,18.483,18.4998,25700.0
2010-08-19 15:10:00,22.01,22.1,22.0,22.09,21400.0,18.4998,18.5755,18.4914,18.5671,21400.0
2010-08-19 15:20:00,22.09,22.12,22.07,22.08,30000.0,18.5671,18.5923,18.5503,18.5587,30000.0
2010-08-19 15:30:00,22.07,22.1,22.06,22.06,32900.0,18.5503,18.5755,18.5419,18.5419,32900.0
2010-08-19 15:40:00,22.06,22.07,22.0,22.01,112600.0,18.5419,18.5503,18.4914,18.4998,112600.0
2010-08-19 15:50:00,22.02,22.05,22.0,22.02,177100.0,18.5082,18.5335,18.4914,18.5082,177100.0
2010-08-20 09:30:00,21.86,22.0,21.84,21.85,186600.0,18.3738,18.4914,18.357,18.3654,186600.0
2010-08-20 09:40:00,21.85,21.89,21.76,21.82,31400.0,18.3654,18.399,18.2897,18.3401,31400.0
2010-08-20 09:50:00,21.82,21.86,21.74,21.85,24000.0,18.3401,18.3738,18.2729,18.3654,24000.0
2010-08-20 10:00:00,21.86,21.87,21.75,21.76,19200.0,18.3738,18.3822,18.2813,18.2897,19200.0
2010-08-20 10:10:00,21.75,21.76,21.68,21.69,17100.0,18.2813,18.2897,18.2225,18.2309,17100.0
2010-08-20 10:20:00,21.69,21.7,21.63,21.63,37400.0,18.2309,18.2393,18.1804,18.1804,37400.0
2010-08-20 10:30:00,21.63,21.69,21.62,21.65,18700.0,18.1804,18.2309,18.172,18.1973,18700.0
2010-08-20 10:40:00,21.65,21.7,21.65,21.67,24700.0,18.1973,18.2393,18.1973,18.2141,24700.0
2010-08-20 10:50:00,21.68,21.7,21.65,21.69,29000.0,18.2225,18.2393,18.1973,18.2309,29000.0
2010-08-20 11:00:00,21.69,21.69,21.61,21.66,34400.0,18.2309,18.2309,18.1636,18.2057,34400.0
2010-08-20 11:10:00,21.66,21.66,21.61,21.63,15900.0,18.2057,18.2057,18.1636,18.1804,15900.0
2010-08-20 11:20:00,21.62,21.64,21.56,21.6,19400.0,18.172,18.1889,18.1216,18.1552,19400.0
2010-08-20 11:30:00,21.6,21.61,21.55,21.56,14700.0,18.1552,18.1636,18.1132,18.1216,14700.0
2010-08-20 11:40:00,21.56,21.62,21.53,21.56,20900.0,18.1216,18.172,18.0964,18.1216,20900.0
2010-08-20 11:50:00,21.56,21.56,21.47,21.49,39500.0,18.1216,18.1216,18.046,18.0628,39500.0
2010-08-20 12:00:00,21.49,21.52,21.49,21.52,17000.0,18.0628,18.088,18.0628,18.088,17000.0
2010-08-20 12:10:00,21.52,21.53,21.5,21.51,10400.0,18.088,18.0964,18.0712,18.0796,10400.0
2010-08-20 12:20:00,21.51,21.59,21.51,21.56,13600.0,18.0796,18.1468,18.0796,18.1216,13600.0
2010-08-20 12:30:00,21.57,21.57,21.53,21.55,8100.0,18.13,18.13,18.0964,18.1132,8100.0
2010-08-20 12:40:00,21.55,21.58,21.54,21.58,6400.0,18.1132,18.1384,18.1048,18.1384,6400.0
2010-08-20 12:50:00,21.57,21.58,21.57,21.58,5700.0,18.13,18.1384,18.13,18.1384,5700.0
2010-08-20 13:00:00,21.58,21.65,21.58,21.65,11400.0,18.1384,18.1973,18.1384,18.1973,11400.0
2010-08-20 13:10:00,21.66,21.66,21.64,21.64,8800.0,18.2057,18.2057,18.1889,18.1889,8800.0
2010-08-20 13:20:00,21.65,21.67,21.64,21.65,9300.0,18.1973,18.2141,18.1889,18.1973,9300.0
2010-08-20 13:30:00,21.66,21.67,21.64,21.67,25900.0,18.2057,18.2141,18.1889,18.2141,25900.0
2010-08-20 13:40:00,21.66,21.66,21.63,21.65,22900.0,18.2057,18.2057,18.1804,18.1973,22900.0
2010-08-20 13:50:00,21.65,21.69,21.63,21.65,16000.0,18.1973,18.2309,18.1804,18.1973,16000.0
2010-08-20 14:00:00,21.65,21.66,21.63,21.63,17800.0,18.1973,18.2057,18.1804,18.1804,17800.0
2010-08-20 14:10:00,21.64,21.68,21.63,21.67,10500.0,18.1889,18.2225,18.1804,18.2141,10500.0
2010-08-20 14:20:00,21.67,21.7,21.67,21.67,18900.0,18.2141,18.2393,18.2141,18.2141,18900.0
2010-08-20 14:30:00,21.67,21.67,21.66,21.66,37700.0,18.2141,18.2141,18.2057,18.2057,37700.0
2010-08-20 14:40:00,21.67,21.7,21.64,21.7,20300.0,18.2141,18.2393,18.1889,18.2393,20300.0
2010-08-20 14:50:00,21.7,21.75,21.69,21.73,15200.0,18.2393,18.2813,18.2309,18.2645,15200.0
2010-08-20 15:00:00,21.73,21.74,21.72,21.73,15700.0,18.2645,18.2729,18.2561,18.2645,15700.0
2010-08-20 15:10:00,21.72,21.78,21.72,21.75,31800.0,18.2561,18.3065,18.2561,18.2813,31800.0
2010-08-20 15:20:00,21.75,21.76,21.71,21.71,35900.0,18.2813,18.2897,18.2477,18.2477,35900.0
2010-08-20 15:30:00,21.71,21.75,21.71,21.71,102700.0,18.2477,18.2813,18.2477,18.2477,102700.0
2010-08-20 15:40:00,21.71,21.73,21.69,21.69,81800.0,18.2477,18.2645,18.2309,18.2309,81800.0
2010-08-20 15:50:00,21.69,21.74,21.69,21.72,111000.0,18.2309,18.2729,18.2309,18.2561,111000.0
2010-08-23 09:30:00,21.74,21.83,21.62,21.67,40100.0,18.2729,18.3485,18.172,18.2141,40100.0
2010-08-23 09:40:00,21.69,21.69,21.61,21.63,56900.0,18.2309,18.2309,18.1636,18.1804,56900.0
2010-08-23 09:50:00,21.63,21.64,21.55,21.56,47200.0,18.1804,18.1889,18.1132,18.1216,47200.0
2010-08-23 10:00:00,21.55,21.56,21.4,21.48,158200.0,18.1132,18.1216,17.9871,18.0544,158200.0
2010-08-23 10:10:00,21.49,21.53,21.47,21.52,28300.0,18.0628,18.0964,18.046,18.088,28300.0
2010-08-23 10:20:00,21.51,21.52,21.42,21.44,36100.0,18.0796,18.088,18.0039,18.0207,36100.0
2010-08-23 10:30:00,21.45,21.46,21.42,21.42,25200.0,18.0292,18.0376,18.0039,18.0039,25200.0
2010-08-23 10:40:00,21.43,21.44,21.25,21.27,106100.0,18.0123,18.0207,17.861,17.8779,106100.0
2010-08-23 10:50:00,21.27,21.33,21.24,21.33,88400.0,17.8779,17.9283,17.8526,17.9283,88400.0
2010-08-23 11:00:00,21.33,21.35,21.26,21.35,84400.0,17.9283,17.9451,17.8695,17.9451,84400.0
2010-08-23 11:10:00,21.35,21.38,21.34,21.38,26100.0,17.9451,17.9703,17.9367,17.9703,26100.0
2010-08-23 11:20:00,21.38,21.41,21.37,21.41,44900.0,17.9703,17.9955,17.9619,17.9955,44900.0
2010-08-23 11:30:00,21.41,21.47,21.4,21.43,45500.0,17.9955,18.046,17.9871,18.0123,45500.0
2010-08-23 11:40:00,21.43,21.46,21.43,21.43,23200.0,18.0123,18.0376,18.0123,18.0123,23200.0
2010-08-23 11:50:00,21.42,21.43,21.4,21.42,30000.0,18.0039,18.0123,17.9871,18.0039,30000.0
2010-08-23 12:00:00,21.42,21.48,21.42,21.48,38700.0,18.0039,18.0544,18.0039,18.0544,38700.0
2010-08-23 12:10:00,21.48,21.52,21.47,21.47,21600.0,18.0544,18.088,18.046,18.046,21600.0
2010-08-23 12:20:00,21.48,21.49,21.47,21.49,18100.0,18.0544,18.0628,18.046,18.0628,18100.0
2010-08-23 12:30:00,21.48,21.5,21.47,21.49,24600.0,18.0544,18.0712,18.046,18.0628,24600.0
2010-08-23 12:40:00,21.49,21.5,21.48,21.49,12600.0,18.0628,18.0712,18.0544,18.0628,12600.0
2010-08-23 12:50:00,21.48,21.49,21.48,21.49,8900.0,18.0544,18.0628,18.0544,18.0628,8900.0
2010-08-23 13:00:00,21.48,21.49,21.43,21.44,30200.0,18.0544,18.0628,18.0123,18.0207,30200.0
2010-08-23 13:10:00,21.43,21.48,21.43,21.48,37900.0,18.0123,18.0544,18.0123,18.0544,37900.0
2010-08-23 13:20:00,21.48,21.5,21.48,21.5,12200.0,18.0544,18.0712,18.0544,18.0712,12200.0
2010-08-23 13:30:00,21.5,21.5,21.46,21.46,34400.0,18.0712,18.0712,18.0376,18.0376,34400.0
2010-08-23 13:40:00,21.46,21.47,21.45,21.46,12700.0,18.0376,18.046,18.0292,18.0376,12700.0
2010-08-23 13:50:00,21.46,21.5,21.46,21.49,22400.0,18.0376,18.0712,18.0376,18.0628,22400.0
2010-08-23 14:00:00,21.49,21.55,21.49,21.55,30800.0,18.0628,18.1132,18.0628,18.1132,30800.0
2010-08-23 14:10:00,21.56,21.61,21.55,21.59,76000.0,18.1216,18.1636,18.1132,18.1468,76000.0
2010-08-23 14:20:00,21.59,21.61,21.59,21.61,21300.0,18.1468,18.1636,18.1468,18.1636,21300.0
2010-08-23 14:30:00,21.6,21.66,21.6,21.63,37900.0,18.1552,18.2057,18.1552,18.1804,37900.0
2010-08-23 14:40:00,21.63,21.64,21.59,21.59,19600.0,18.1804,18.1889,18.1468,18.1468,19600.0
2010-08-23 14:50:00,21.59,21.61,21.57,21.61,17100.0,18.1468,18.1636,18.13,18.1636,17100.0
2010-08-23 15:00:00,21.6,21.61,21.57,21.58,28700.0,18.1552,18.1636,18.13,18.1384,28700.0
2010-08-23 15:10:00,21.57,21.6,21.56,21.56,30500.0,18.13,18.1552,18.1216,18.1216,30500.0
2010-08-23 15:20:00,21.57,21.58,21.51,21.52,46500.0,18.13,18.1384,18.0796,18.088,46500.0
2010-08-23 15:30:00,21.52,21.54,21.52,21.54,137000.0,18.088,18.1048,18.088,18.1048,137000.0
2010-08-23 15:40:00,21.54,21.56,21.51,21.54,105700.0,18.1048,18.1216,18.0796,18.1048,105700.0
2010-08-23 15:50:00,21.55,21.55,21.5,21.51,114600.0,18.1132,18.1132,18.0712,18.0796,114600.0
2010-08-24 09:30:00,21.24,21.39,21.08,21.35,67400.0,17.8526,17.9787,17.7182,17.9451,67400.0
2010-08-24 09:40:00,21.35,21.36,21.24,21.31,65200.0,17.9451,17.9535,17.8526,17.9115,65200.0
2010-08-24 09:50:00,21.32,21.32,21.25,21.3,50300.0,17.9199,17.9199,17.861,17.9031,50300.0
2010-08-24 10:00:00,21.29,21.29,21.15,21.23,68400.0,17.8947,17.8947,17.777,17.8442,68400.0
2010-08-24 10:10:00,21.23,21.34,21.22,21.31,77600.0,17.8442,17.9367,17.8358,17.9115,77600.0
2010-08-24 10:20:00,21.31,21.39,21.28,21.3,57200.0,17.9115,17.9787,17.8863,17.9031,57200.0
2010-08-24 10:30:00,21.3,21.32,21.22,21.26,44400.0,17.9031,17.9199,17.8358,17.8695,44400.0
2010-08-24 10:40:00,21.26,21.29,21.24,21.25,44600.0,17.8695,17.8947,17.8526,17.861,44600.0
2010-08-24 10:50:00,21.25,21.31,21.22,21.29,53800.0,17.861,17.9115,17.8358,17.8947,53800.0
2010-08-24 11:00:00,21.3,21.33,21.24,21.25,36300.0,17.9031,17.9283,17.8526,17.861,36300.0
2010-08-24 11:10:00,21.24,21.25,21.19,21.25,40200.0,17.8526,17.861,17.8106,17.861,40200.0
2010-08-24 11:20:00,21.25,21.29,21.24,21.26,35000.0,17.861,17.8947,17.8526,17.8695,35000.0
2010-08-24 11:30:00,21.26,21.32,21.26,21.31,42800.0,17.8695,17.9199,17.8695,17.9115,42800.0
2010-08-24 11:40:00,21.31,21.35,21.29,21.29,41800.0,17.9115,17.9451,17.8947,17.8947,41800.0
2010-08-24 11:50:00,21.3,21.31,21.28,21.3,40600.0,17.9031,17.9115,17.8863,17.9031,40600.0
2010-08-24 12:00:00,21.3,21.32,21.28,21.32,33100.0,17.9031,17.9199,17.8863,17.9199,33100.0
2010-08-24 12:10:00,21.31,21.34,21.26,21.26,26300.0,17.9115,17.9367,17.8695,17.8695,26300.0
2010-08-24 12:20:00,21.26,21.27,21.23,21.24,31800.0,17.8695,17.8779,17.8442,17.8526,31800.0
2010-08-24 12:30:00,21.25,21.3,21.24,21.3,36900.0,17.861,17.9031,17.8526,17.9031,36900.0
2010-08-24 12:40:00,21.3,21.3,21.28,21.29,24900.0,17.9031,17.9031,17.8863,17.8947,24900.0
2010-08-24 12:50:00,21.28,21.31,21.27,21.3,35300.0,17.8863,17.9115,17.8779,17.9031,35300.0
2010-08-24 13:00:00,21.3,21.31,21.28,21.28,26900.0,17.9031,17.9115,17.8863,17.8863,26900.0
2010-08-24 13:10:00,21.29,21.29,21.28,21.28,27400.0,17.8947,17.8947,17.8863,17.8863,27400.0
2010-08-24 13:20:00,21.29,21.33,21.27,21.33,38900.0,17.8947,17.9283,17.8779,17.9283,38900.0
2010-08-24 13:30:00,21.33,21.33,21.3,21.3,24300.0,17.9283,17.9283,17.9031,17.9031,24300.0
2010-08-24 13:40:00,21.31,21.31,21.22,21.23,53100.0,17.9115,17.9115,17.8358,17.8442,53100.0
2010-08-24 13:50:00,21.24,21.25,21.22,21.24,31300.0,17.8526,17.861,17.8358,17.8526,31300.0
2010-08-24 14:00:00,21.24,21.27,21.21,21.27,61100.0,17.8526,17.8779,17.8274,17.8779,61100.0
2010-08-24 14:10:00,21.26,21.31,21.26,21.31,29200.0,17.8695,17.9115,17.8695,17.9115,29200.0
2010-08-24 14:20:00,21.31,21.33,21.25,21.25,57200.0,17.9115,17.9283,17.861,17.861,57200.0
2010-08-24 14:30:00,21.26,21.32,21.25,21.32,40800.0,17.8695,17.9199,17.861,17.9199,40800.0
2010-08-24 14:40:00,21.32,21.32,21.27,21.28,50800.0,17.9199,17.9199,17.8779,17.8863,50800.0
2010-08-24 14:50:00,21.28,21.29,21.24,21.26,49000.0,17.8863,17.8947,17.8526,17.8695,49000.0
2010-08-24 15:00:00,21.26,21.29,21.24,21.29,53400.0,17.8695,17.8947,17.8526,17.8947,53400.0
2010-08-24 15:10:00,21.28,21.29,21.25,21.28,59900.0,17.8863,17.8947,17.861,17.8863,59900.0
2010-08-24 15:20:00,21.28,21.32,21.24,21.28,74600.0,17.8863,17.9199,17.8526,17.8863,74600.0
2010-08-24 15:30:00,21.28,21.29,21.19,21.22,96200.0,17.8863,17.8947,17.8106,17.8358,96200.0
2010-08-24 15:40:00,21.22,21.23,21.18,21.2,148700.0,17.8358,17.8442,17.8022,17.819,148700.0
2010-08-24 15:50:00,21.2,21.2,21.09,21.11,295800.0,17.819,17.819,17.7266,17.7434,295800.0
2010-08-25 09:30:00,21.02,21.11,20.89,21.1,28900.0,17.6677,17.7434,17.5585,17.735,28900.0
2010-08-25 09:40:00,21.11,21.14,21.08,21.08,39100.0,17.7434,17.7686,17.7182,17.7182,39100.0
2010-08-25 09:50:00,21.07,21.09,21.05,21.09,31800.0,17.7098,17.7266,17.6929,17.7266,31800.0
2010-08-25 10:00:00,21.08,21.23,21.01,21.22,97400.0,17.7182,17.8442,17.6593,17.8358,97400.0
2010-08-25 10:10:00,21.22,21.26,21.18,21.24,35500.0,17.8358,17.8695,17.8022,17.8526,35500.0
2010-08-25 10:20:00,21.24,21.24,21.14,21.17,32800.0,17.8526,17.8526,17.7686,17.7938,32800.0
2010-08-25 10:30:00,21.16,21.2,21.14,21.14,20100.0,17.7854,17.819,17.7686,17.7686,20100.0
2010-08-25 10:40:00,21.14,21.17,21.14,21.17,20600.0,17.7686,17.7938,17.7686,17.7938,20600.0
2010-08-25 10:50:00,21.17,21.21,21.12,21.21,18500.0,17.7938,17.8274,17.7518,17.8274,18500.0
2010-08-25 11:00:00,21.21,21.26,21.21,21.24,30600.0,17.8274,17.8695,17.8274,17.8526,30600.0
2010-08-25 11:10:00,21.24,21.25,21.17,21.24,31200.0,17.8526,17.861,17.7938,17.8526,31200.0
2010-08-25 11:20:00,21.24,21.24,21.17,21.19,31300.0,17.8526,17.8526,17.7938,17.8106,31300.0
2010-08-25 11:30:00,21.2,21.2,21.17,21.17,14100.0,17.819,17.819,17.7938,17.7938,14100.0
2010-08-25 11:40:00,21.16,21.18,21.13,21.18,68200.0,17.7854,17.8022,17.7602,17.8022,68200.0
2010-08-25 11:50:00,21.17,21.2,21.17,21.18,21100.0,17.7938,17.819,17.7938,17.8022,21100.0
2010-08-25 12:00:00,21.17,21.2,21.17,21.19,27300.0,17.7938,17.819,17.7938,17.8106,27300.0
2010-08-25 12:10:00,21.19,21.2,21.13,21.14,33700.0,17.8106,17.819,17.7602,17.7686,33700.0
2010-08-25 12:20:00,21.15,21.15,21.12,21.12,18900.0,17.777,17.777,17.7518,17.7518,18900.0
2010-08-25 12:30:00,21.11,21.13,21.09,21.1,37300.0,17.7434,17.7602,17.7266,17.735,37300.0
2010-08-25 12:40:00,21.1,21.1,21.06,21.08,21600.0,17.735,17.735,17.7013,17.7182,21600.0
2010-08-25 12:50:00,21.09,21.11,21.07,21.08,33800.0,17.7266,17.7434,17.7098,17.7182,33800.0
2010-08-25 13:00:00,21.07,21.09,21.07,21.09,23700.0,17.7098,17.7266,17.7098,17.7266,23700.0
2010-08-25 13:10:00,21.09,21.11,21.07,21.08,27700.0,17.7266,17.7434,17.7098,17.7182,27700.0
2010-08-25 13:20:00,21.09,21.13,21.08,21.09,14200.0,17.7266,17.7602,17.7182,17.7266,14200.0
2010-08-25 13:30:00,21.08,21.13,21.08,21.13,15300.0,17.7182,17.7602,17.7182,17.7602,15300.0
2010-08-25 13:40:00,21.12,21.13,21.12,21.12,6900.0,17.7518,17.7602,17.7518,17.7518,6900.0
2010-08-25 13:50:00,21.13,21.14,21.1,21.12,25800.0,17.7602,17.7686,17.735,17.7518,25800.0
2010-08-25 14:00:00,21.13,21.17,21.12,21.16,24600.0,17.7602,17.7938,17.7518,17.7854,24600.0
2010-08-25 14:10:00,21.15,21.18,21.14,21.14,36700.0,17.777,17.8022,17.7686,17.7686,36700.0
2010-08-25 14:20:00,21.15,21.15,21.14,21.15,12000.0,17.777,17.777,17.7686,17.777,12000.0
2010-08-25 14:30:00,21.15,21.28,21.15,21.25,40400.0,17.777,17.8863,17.777,17.861,40400.0
2010-08-25 14:40:00,21.25,21.28,21.24,21.24,41200.0,17.861,17.8863,17.8526,17.8526,41200.0
2010-08-25 14:50:00,21.25,21.25,21.22,21.25,39700.0,17.861,17.861,17.8358,17.861,39700.0
2010-08-25 15:00:00,21.26,21.27,21.24,21.25,54200.0,17.8695,17.8779,17.8526,17.861,54200.0
2010-08-25 15:10:00,21.25,21.26,21.19,21.19,51400.0,17.861,17.8695,17.8106,17.8106,51400.0
2010-08-25 15:20:00,21.19,21.2,21.17,21.17,66600.0,17.8106,17.819,17.7938,17.7938,66600.0
2010-08-25 15:30:00,21.17,21.3,21.15,21.3,90900.0,17.7938,17.9031,17.777,17.9031,90900.0
2010-08-25 15:40:00,21.29,21.33,21.27,21.29,113400.0,17.8947,17.9283,17.8779,17.8947,113400.0
2010-08-25 15:50:00,21.29,21.3,21.22,21.23,157600.0,17.8947,17.9031,17.8358,17.8442,157600.0
2010-08-26 09:30:00,21.31,21.31,21.21,21.26,18300.0,17.9115,17.9115,17.8274,17.8695,18300.0
2010-08-26 09:40:00,21.26,21.32,21.23,21.27,32000.0,17.8695,17.9199,17.8442,17.8779,32000.0
2010-08-26 09:50:00,21.26,21.26,21.21,21.25,28200.0,17.8695,17.8695,17.8274,17.861,28200.0
2010-08-26 10:00:00,21.25,21.34,21.24,21.33,32400.0,17.861,17.9367,17.8526,17.9283,32400.0
2010-08-26 10:10:00,21.33,21.47,21.33,21.43,42300.0,17.9283,18.046,17.9283,18.0123,42300.0
2010-08-26 10:20:00,21.42,21.42,21.32,21.36,32800.0,18.0039,18.0039,17.9199,17.9535,32800.0
2010-08-26 10:30:00,21.37,21.43,21.36,21.42,21300.0,17.9619,18.0123,17.9535,18.0039,21300.0
2010-08-26 10:40:00,21.4,21.47,21.38,21.47,68000.0,17.9871,18.046,17.9703,18.046,68000.0
2010-08-26 10:50:00,21.47,21.53,21.33,21.48,176000.0,18.046,18.0964,17.9283,18.0544,176000.0
2010-08-26 11:00:00,21.47,21.55,21.35,21.36,91200.0,18.046,18.1132,17.9451,17.9535,91200.0
2010-08-26 11:10:00,21.35,21.39,21.31,21.38,19800.0,17.9451,17.9787,17.9115,17.9703,19800.0
2010-08-26 11:20:00,21.39,21.41,21.36,21.41,20300.0,17.9787,17.9955,17.9535,17.9955,20300.0
2010-08-26 11:30:00,21.41,21.42,21.38,21.42,28500.0,17.9955,18.0039,17.9703,18.0039,28500.0
2010-08-26 11:40:00,21.42,21.45,21.38,21.39,26600.0,18.0039,18.0292,17.9703,17.9787,26600.0
2010-08-26 11:50:00,21.38,21.47,21.3,21.43,143000.0,17.9703,18.046,17.9031,18.0123,143000.0
2010-08-26 12:00:00,21.42,21.42,21.34,21.36,19600.0,18.0039,18.0039,17.9367,17.9535,19600.0
2010-08-26 12:10:00,21.35,21.36,21.32,21.32,9600.0,17.9451,17.9535,17.9199,17.9199,9600.0
2010-08-26 12:20:00,21.31,21.34,21.3,21.34,17900.0,17.9115,17.9367,17.9031,17.9367,17900.0
2010-08-26 12:30:00,21.35,21.36,21.34,21.34,9600.0,17.9451,17.9535,17.9367,17.9367,9600.0
2010-08-26 12:40:00,21.33,21.34,21.29,21.32,17000.0,17.9283,17.9367,17.8947,17.9199,17000.0
2010-08-26 12:50:00,21.31,21.32,21.26,21.3,13500.0,17.9115,17.9199,17.8695,17.9031,13500.0
2010-08-26 13:00:00,21.3,21.44,21.28,21.29,114700.0,17.9031,18.0207,17.8863,17.8947,114700.0
2010-08-26 13:10:00,21.28,21.28,21.25,21.25,72300.0,17.8863,17.8863,17.861,17.861,72300.0
2010-08-26 13:20:00,21.25,21.3,21.23,21.25,84400.0,17.861,17.9031,17.8442,17.861,84400.0
2010-08-26 13:30:00,21.25,21.25,21.23,21.24,21100.0,17.861,17.861,17.8442,17.8526,21100.0
2010-08-26 13:40:00,21.23,21.24,21.22,21.23,11300.0,17.8442,17.8526,17.8358,17.8442,11300.0
2010-08-26 13:50:00,21.22,21.23,21.17,21.19,17500.0,17.8358,17.8442,17.7938,17.8106,17500.0
2010-08-26 14:00:00,21.18,21.21,21.13,21.13,31700.0,17.8022,17.8274,17.7602,17.7602,31700.0
2010-08-26 14:10:00,21.13,21.13,21.09,21.11,24000.0,17.7602,17.7602,17.7266,17.7434,24000.0
2010-08-26 14:20:00,21.11,21.12,21.08,21.08,25900.0,17.7434,17.7518,17.7182,17.7182,25900.0
2010-08-26 14:30:00,21.08,21.08,21.06,21.07,17000.0,17.7182,17.7182,17.7013,17.7098,17000.0
2010-08-26 14:40:00,21.08,21.08,21.03,21.04,34300.0,17.7182,17.7182,17.6761,17.6845,34300.0
2010-08-26 14:50:00,21.03,21.07,20.99,21.0,40400.0,17.6761,17.7098,17.6425,17.6509,40400.0
2010-08-26 15:00:00,20.99,21.02,20.99,21.01,30700.0,17.6425,17.6677,17.6425,17.6593,30700.0
2010-08-26 15:10:00,21.02,21.05,20.99,21.04,33200.0,17.6677,17.6929,17.6425,17.6845,33200.0
2010-08-26 15:20:00,21.05,21.09,21.05,21.08,79400.0,17.6929,17.7266,17.6929,17.7182,79400.0
2010-08-26 15:30:00,21.08,21.11,21.08,21.1,51900.0,17.7182,17.7434,17.7182,17.735,51900.0
2010-08-26 15:40:00,21.11,21.17,21.1,21.15,122700.0,17.7434,17.7938,17.735,17.777,122700.0
2010-08-26 15:50:00,21.15,21.16,21.05,21.06,161700.0,17.777,17.7854,17.6929,17.7013,161700.0
2010-08-27 09:30:00,21.21,21.26,21.13,21.16,17900.0,17.8274,17.8695,17.7602,17.7854,17900.0
2010-08-27 09:40:00,21.15,21.27,21.09,21.25,31600.0,17.777,17.8779,17.7266,17.861,31600.0
2010-08-27 09:50:00,21.25,21.28,21.12,21.12,25600.0,17.861,17.8863,17.7518,17.7518,25600.0
2010-08-27 10:00:00,21.14,21.15,20.89,20.99,67800.0,17.7686,17.777,17.5585,17.6425,67800.0
2010-08-27 10:10:00,20.99,21.14,20.98,21.13,22000.0,17.6425,17.7686,17.6341,17.7602,22000.0
2010-08-27 10:20:00,21.13,21.21,21.08,21.19,17800.0,17.7602,17.8274,17.7182,17.8106,17800.0
2010-08-27 10:30:00,21.2,21.24,21.19,21.21,26900.0,17.819,17.8526,17.8106,17.8274,26900.0
2010-08-27 10:40:00,21.2,21.2,21.08,21.08,46500.0,17.819,17.819,17.7182,17.7182,46500.0
2010-08-27 10:50:00,21.08,21.09,20.99,21.05,43600.0,17.7182,17.7266,17.6425,17.6929,43600.0
2010-08-27 11:00:00,21.05,21.19,21.05,21.19,13100.0,17.6929,17.8106,17.6929,17.8106,13100.0
2010-08-27 11:10:00,21.2,21.25,21.17,21.21,12200.0,17.819,17.861,17.7938,17.8274,12200.0
2010-08-27 11:20:00,21.21,21.29,21.2,21.26,27100.0,17.8274,17.8947,17.819,17.8695,27100.0
2010-08-27 11:30:00,21.28,21.3,21.23,21.25,10300.0,17.8863,17.9031,17.8442,17.861,10300.0
2010-08-27 11:40:00,21.24,21.26,21.22,21.26,7900.0,17.8526,17.8695,17.8358,17.8695,7900.0
2010-08-27 11:50:00,21.27,21.28,21.22,21.25,9400.0,17.8779,17.8863,17.8358,17.861,9400.0
2010-08-27 12:00:00,21.25,21.31,21.24,21.29,13800.0,17.861,17.9115,17.8526,17.8947,13800.0
2010-08-27 12:10:00,21.29,21.3,21.28,21.3,6300.0,17.8947,17.9031,17.8863,17.9031,6300.0
2010-08-27 12:20:00,21.31,21.31,21.28,21.28,10200.0,17.9115,17.9115,17.8863,17.8863,10200.0
2010-08-27 12:30:00,21.29,21.31,21.28,21.28,7600.0,17.8947,17.9115,17.8863,17.8863,7600.0
2010-08-27 12:40:00,21.28,21.28,21.23,21.23,13300.0,17.8863,17.8863,17.8442,17.8442,13300.0
2010-08-27 12:50:00,21.23,21.23,21.17,21.17,12300.0,17.8442,17.8442,17.7938,17.7938,12300.0
2010-08-27 13:00:00,21.17,21.24,21.17,21.2,17900.0,17.7938,17.8526,17.7938,17.819,17900.0
2010-08-27 13:10:00,21.2,21.21,21.18,21.19,15400.0,17.819,17.8274,17.8022,17.8106,15400.0
2010-08-27 13:20:00,21.2,21.28,21.2,21.28,11100.0,17.819,17.8863,17.819,17.8863,11100.0
2010-08-27 13:30:00,21.28,21.34,21.27,21.3,16200.0,17.8863,17.9367,17.8779,17.9031,16200.0
2010-08-27 13:40:00,21.31,21.32,21.28,21.3,13300.0,17.9115,17.9199,17.8863,17.9031,13300.0
2010-08-27 13:50:00,21.3,21.34,21.29,21.34,16500.0,17.9031,17.9367,17.8947,17.9367,16500.0
2010-08-27 14:00:00,21.35,21.38,21.3,21.34,17000.0,17.9451,17.9703,17.9031,17.9367,17000.0
2010-08-27 14:10:00,21.34,21.36,21.31,21.33,10800.0,17.9367,17.9535,17.9115,17.9283,10800.0
2010-08-27 14:20:00,21.34,21.36,21.32,21.34,9700.0,17.9367,17.9535,17.9199,17.9367,9700.0
2010-08-27 14:30:00,21.35,21.39,21.33,21.38,14000.0,17.9451,17.9787,17.9283,17.9703,14000.0
2010-08-27 14:40:00,21.38,21.39,21.35,21.35,22500.0,17.9703,17.9787,17.9451,17.9451,22500.0
2010-08-27 14:50:00,21.35,21.36,21.32,21.33,11400.0,17.9451,17.9535,17.9199,17.9283,11400.0
2010-08-27 15:00:00,21.33,21.34,21.3,21.34,16200.0,17.9283,17.9367,17.9031,17.9367,16200.0
2010-08-27 15:10:00,21.34,21.35,21.31,21.31,23500.0,17.9367,17.9451,17.9115,17.9115,23500.0
2010-08-27 15:20:00,21.31,21.4,21.31,21.39,19800.0,17.9115,17.9871,17.9115,17.9787,19800.0
2010-08-27 15:30:00,21.38,21.4,21.35,21.38,41800.0,17.9703,17.9871,17.9451,17.9703,41800.0
2010-08-27 15:40:00,21.38,21.42,21.37,21.4,45800.0,17.9703,18.0039,17.9619,17.9871,45800.0
2010-08-27 15:50:00,21.39,21.44,21.39,21.43,179600.0,17.9787,18.0207,17.9787,18.0123,179600.0
2010-08-30 09:30:00,21.36,21.36,21.2,21.32,48700.0,17.9535,17.9535,17.819,17.9199,48700.0
2010-08-30 09:40:00,21.32,21.33,21.27,21.3,57000.0,17.9199,17.9283,17.8779,17.9031,57000.0
2010-08-30 09:50:00,21.3,21.35,21.28,21.33,30400.0,17.9031,17.9451,17.8863,17.9283,30400.0
2010-08-30 10:00:00,21.33,21.35,21.27,21.31,22900.0,17.9283,17.9451,17.8779,17.9115,22900.0
2010-08-30 10:10:00,21.3,21.3,21.21,21.23,24500.0,17.9031,17.9031,17.8274,17.8442,24500.0
2010-08-30 10:20:00,21.24,21.25,21.19,21.25,29200.0,17.8526,17.861,17.8106,17.861,29200.0
2010-08-30 10:30:00,21.26,21.3,21.24,21.29,20200.0,17.8695,17.9031,17.8526,17.8947,20200.0
2010-08-30 10:40:00,21.28,21.29,21.24,21.29,11800.0,17.8863,17.8947,17.8526,17.8947,11800.0
2010-08-30 10:50:00,21.3,21.34,21.3,21.31,9400.0,17.9031,17.9367,17.9031,17.9115,9400.0
2010-08-30 11:00:00,21.32,21.32,21.27,21.31,20500.0,17.9199,17.9199,17.8779,17.9115,20500.0
2010-08-30 11:10:00,21.32,21.32,21.27,21.3,11800.0,17.9199,17.9199,17.8779,17.9031,11800.0
2010-08-30 11:20:00,21.3,21.31,21.27,21.29,16500.0,17.9031,17.9115,17.8779,17.8947,16500.0
2010-08-30 11:30:00,21.29,21.29,21.24,21.25,18700.0,17.8947,17.8947,17.8526,17.861,18700.0
2010-08-30 11:40:00,21.26,21.28,21.19,21.21,17100.0,17.8695,17.8863,17.8106,17.8274,17100.0
2010-08-30 11:50:00,21.22,21.24,21.21,21.24,14500.0,17.8358,17.8526,17.8274,17.8526,14500.0
2010-08-30 12:00:00,21.24,21.27,21.23,21.27,11300.0,17.8526,17.8779,17.8442,17.8779,11300.0
2010-08-30 12:10:00,21.28,21.3,21.27,21.3,7700.0,17.8863,17.9031,17.8779,17.9031,7700.0
2010-08-30 12:20:00,21.29,21.31,21.29,21.31,9200.0,17.8947,17.9115,17.8947,17.9115,9200.0
2010-08-30 12:30:00,21.31,21.33,21.3,21.33,13100.0,17.9115,17.9283,17.9031,17.9283,13100.0
2010-08-30 12:40:00,21.34,21.35,21.32,21.32,37100.0,17.9367,17.9451,17.9199,17.9199,37100.0
2010-08-30 12:50:00,21.33,21.33,21.3,21.31,14600.0,17.9283,17.9283,17.9031,17.9115,14600.0
2010-08-30 13:00:00,21.32,21.34,21.3,21.33,11800.0,17.9199,17.9367,17.9031,17.9283,11800.0
2010-08-30 13:10:00,21.33,21.36,21.33,21.36,36200.0,17.9283,17.9535,17.9283,17.9535,36200.0
2010-08-30 13:20:00,21.35,21.35,21.29,21.29,34000.0,17.9451,17.9451,17.8947,17.8947,34000.0
2010-08-30 13:30:00,21.29,21.31,21.28,21.3,13900.0,17.8947,17.9115,17.8863,17.9031,13900.0
2010-08-30 13:40:00,21.3,21.32,21.29,21.32,8000.0,17.9031,17.9199,17.8947,17.9199,8000.0
2010-08-30 13:50:00,21.31,21.34,21.31,21.33,26800.0,17.9115,17.9367,17.9115,17.9283,26800.0
2010-08-30 14:00:00,21.32,21.34,21.31,21.31,32100.0,17.9199,17.9367,17.9115,17.9115,32100.0
2010-08-30 14:10:00,21.31,21.32,21.29,21.3,15900.0,17.9115,17.9199,17.8947,17.9031,15900.0
2010-08-30 14:20:00,21.3,21.33,21.29,21.33,21600.0,17.9031,17.9283,17.8947,17.9283,21600.0
2010-08-30 14:30:00,21.33,21.36,21.32,21.33,11500.0,17.9283,17.9535,17.9199,17.9283,11500.0
2010-08-30 14:40:00,21.33,21.35,21.31,21.32,19400.0,17.9283,17.9451,17.9115,17.9199,19400.0
2010-08-30 14:50:00,21.31,21.34,21.3,21.33,12100.0,17.9115,17.9367,17.9031,17.9283,12100.0
2010-08-30 15:00:00,21.32,21.33,21.28,21.28,30300.0,17.9199,17.9283,17.8863,17.8863,30300.0
2010-08-30 15:10:00,21.28,21.29,21.26,21.26,38300.0,17.8863,17.8947,17.8695,17.8695,38300.0
2010-08-30 15:20:00,21.26,21.27,21.23,21.26,41900.0,17.8695,17.8779,17.8442,17.8695,41900.0
2010-08-30 15:30:00,21.25,21.28,21.24,21.28,69600.0,17.861,17.8863,17.8526,17.8863,69600.0
2010-08-30 15:40:00,21.28,21.3,21.23,21.26,105700.0,17.8863,17.9031,17.8442,17.8695,105700.0
2010-08-30 15:50:00,21.25,21.26,21.18,21.21,273300.0,17.861,17.8695,17.8022,17.8274,273300.0
2010-08-31 09:30:00,21.03,21.09,20.89,20.89,47200.0,17.6761,17.7266,17.5585,17.5585,47200.0
2010-08-31 09:40:00,20.89,21.01,20.86,21.01,34800.0,17.5585,17.6593,17.5332,17.6593,34800.0
2010-08-31 09:50:00,21.01,21.06,20.96,20.97,24300.0,17.6593,17.7013,17.6173,17.6257,24300.0
2010-08-31 10:00:00,20.97,21.18,20.97,21.16,32100.0,17.6257,17.8022,17.6257,17.7854,32100.0
2010-08-31 10:10:00,21.16,21.26,21.16,21.24,45400.0,17.7854,17.8695,17.7854,17.8526,45400.0
2010-08-31 10:20:00,21.23,21.26,21.2,21.26,59400.0,17.8442,17.8695,17.819,17.8695,59400.0
2010-08-31 10:30:00,21.26,21.3,21.16,21.22,53300.0,17.8695,17.9031,17.7854,17.8358,53300.0
2010-08-31 10:40:00,21.22,21.23,21.14,21.16,38700.0,17.8358,17.8442,17.7686,17.7854,38700.0
2010-08-31 10:50:00,21.16,21.24,21.15,21.22,30300.0,17.7854,17.8526,17.777,17.8358,30300.0
2010-08-31 11:00:00,21.22,21.25,21.14,21.15,29400.0,17.8358,17.861,17.7686,17.777,29400.0
2010-08-31 11:10:00,21.14,21.15,21.08,21.09,41300.0,17.7686,17.777,17.7182,17.7266,41300.0
2010-08-31 11:20:00,21.09,21.13,21.08,21.08,31000.0,17.7266,17.7602,17.7182,17.7182,31000.0
2010-08-31 11:30:00,21.08,21.08,20.97,20.98,115800.0,17.7182,17.7182,17.6257,17.6341,115800.0
2010-08-31 11:40:00,20.98,21.01,20.94,21.0,251200.0,17.6341,17.6593,17.6005,17.6509,251200.0
2010-08-31 11:50:00,21.0,21.05,20.98,21.01,37900.0,17.6509,17.6929,17.6341,17.6593,37900.0
2010-08-31 12:00:00,21.01,21.08,21.01,21.03,26900.0,17.6593,17.7182,17.6593,17.6761,26900.0
2010-08-31 12:10:00,21.03,21.06,21.0,21.05,64700.0,17.6761,17.7013,17.6509,17.6929,64700.0
2010-08-31 12:20:00,21.05,21.06,21.04,21.06,26000.0,17.6929,17.7013,17.6845,17.7013,26000.0
2010-08-31 12:30:00,21.06,21.06,21.05,21.05,29400.0,17.7013,17.7013,17.6929,17.6929,29400.0
2010-08-31 12:40:00,21.06,21.07,21.03,21.05,41400.0,17.7013,17.7098,17.6761,17.6929,41400.0
2010-08-31 12:50:00,21.06,21.08,20.99,20.99,42900.0,17.7013,17.7182,17.6425,17.6425,42900.0
2010-08-31 13:00:00,20.99,21.02,20.96,20.98,48000.0,17.6425,17.6677,17.6173,17.6341,48000.0
2010-08-31 13:10:00,20.98,21.01,20.97,20.98,78000.0,17.6341,17.6593,17.6257,17.6341,78000.0
2010-08-31 13:20:00,20.97,21.0,20.96,21.0,72300.0,17.6257,17.6509,17.6173,17.6509,72300.0
2010-08-31 13:30:00,21.0,21.02,20.98,21.02,30000.0,17.6509,17.6677,17.6341,17.6677,30000.0
2010-08-31 13:40:00,21.02,21.02,20.99,20.99,16000.0,17.6677,17.6677,17.6425,17.6425,16000.0
2010-08-31 13:50:00,20.99,21.0,20.99,21.0,9100.0,17.6425,17.6509,17.6425,17.6509,9100.0
2010-08-31 14:00:00,21.0,21.05,20.95,21.02,156000.0,17.6509,17.6929,17.6089,17.6677,156000.0
2010-08-31 14:10:00,21.02,21.07,20.94,20.94,40800.0,17.6677,17.7098,17.6005,17.6005,40800.0
2010-08-31 14:20:00,20.93,21.0,20.91,20.99,59200.0,17.5921,17.6509,17.5753,17.6425,59200.0
2010-08-31 14:30:00,20.99,20.99,20.9,20.9,34700.0,17.6425,17.6425,17.5669,17.5669,34700.0
2010-08-31 14:40:00,20.91,20.91,20.81,20.81,42800.0,17.5753,17.5753,17.4912,17.4912,42800.0
2010-08-31 14:50:00,20.81,20.86,20.81,20.83,58600.0,17.4912,17.5332,17.4912,17.508,58600.0
2010-08-31 15:00:00,20.83,20.87,20.83,20.85,55100.0,17.508,17.5417,17.508,17.5248,55100.0
2010-08-31 15:10:00,20.85,20.98,20.72,20.97,486600.0,17.5248,17.6341,17.4156,17.6257,486600.0
2010-08-31 15:20:00,20.96,22.26,20.87,21.54,1736200.0,17.6173,18.71,17.5417,18.1048,1736200.0
2010-08-31 15:30:00,21.55,21.67,21.12,21.19,850500.0,18.1132,18.2141,17.7518,17.8106,850500.0
2010-08-31 15:40:00,21.2,21.27,21.07,21.17,334700.0,17.819,17.8779,17.7098,17.7938,334700.0
2010-08-31 15:50:00,21.18,21.18,21.02,21.14,356500.0,17.8022,17.8022,17.6677,17.7686,356500.0
2010-09-01 09:30:00,21.44,21.96,21.44,21.74,153900.0,18.0207,18.4578,18.0207,18.2729,153900.0
2010-09-01 09:40:00,21.75,21.77,21.53,21.62,111200.0,18.2813,18.2981,18.0964,18.172,111200.0
2010-09-01 09:50:00,21.62,21.82,21.59,21.69,120500.0,18.172,18.3401,18.1468,18.2309,120500.0
2010-09-01 10:00:00,21.7,21.92,21.7,21.71,79000.0,18.2393,18.4242,18.2393,18.2477,79000.0
2010-09-01 10:10:00,21.72,21.75,21.67,21.71,53100.0,18.2561,18.2813,18.2141,18.2477,53100.0
2010-09-01 10:20:00,21.72,21.75,21.72,21.73,16900.0,18.2561,18.2813,18.2561,18.2645,16900.0
2010-09-01 10:30:00,21.72,21.74,21.7,21.71,23700.0,18.2561,18.2729,18.2393,18.2477,23700.0
2010-09-01 10:40:00,21.72,21.81,21.71,21.79,20300.0,18.2561,18.3317,18.2477,18.3149,20300.0
2010-09-01 10:50:00,21.79,21.84,21.77,21.79,17100.0,18.3149,18.357,18.2981,18.3149,17100.0
2010-09-01 11:00:00,21.78,21.8,21.73,21.73,33300.0,18.3065,18.3233,18.2645,18.2645,33300.0
2010-09-01 11:10:00,21.74,21.75,21.73,21.74,42600.0,18.2729,18.2813,18.2645,18.2729,42600.0
2010-09-01 11:20:00,21.74,21.79,21.74,21.78,39400.0,18.2729,18.3149,18.2729,18.3065,39400.0
2010-09-01 11:30:00,21.79,21.84,21.78,21.8,21800.0,18.3149,18.357,18.3065,18.3233,21800.0
2010-09-01 11:40:00,21.8,21.8,21.79,21.79,7500.0,18.3233,18.3233,18.3149,18.3149,7500.0
2010-09-01 11:50:00,21.79,21.84,21.79,21.83,18900.0,18.3149,18.357,18.3149,18.3485,18900.0
2010-09-01 12:00:00,21.83,21.86,21.83,21.85,15800.0,18.3485,18.3738,18.3485,18.3654,15800.0
2010-09-01 12:10:00,21.84,21.88,21.81,21.87,15800.0,18.357,18.3906,18.3317,18.3822,15800.0
2010-09-01 12:20:00,21.87,21.87,21.82,21.82,5400.0,18.3822,18.3822,18.3401,18.3401,5400.0
2010-09-01 12:30:00,21.81,21.81,21.79,21.8,8000.0,18.3317,18.3317,18.3149,18.3233,8000.0
2010-09-01 12:40:00,21.8,21.8,21.78,21.78,5300.0,18.3233,18.3233,18.3065,18.3065,5300.0
2010-09-01 12:50:00,21.79,21.82,21.76,21.82,21900.0,18.3149,18.3401,18.2897,18.3401,21900.0
2010-09-01 13:00:00,21.81,21.81,21.79,21.79,17300.0,18.3317,18.3317,18.3149,18.3149,17300.0
2010-09-01 13:10:00,21.8,21.8,21.79,21.79,9000.0,18.3233,18.3233,18.3149,18.3149,9000.0
2010-09-01 13:20:00,21.8,21.8,21.79,21.79,7300.0,18.3233,18.3233,18.3149,18.3149,7300.0
2010-09-01 13:30:00,21.79,21.81,21.76,21.81,20000.0,18.3149,18.3317,18.2897,18.3317,20000.0
2010-09-01 13:40:00,21.81,21.84,21.8,21.83,17000.0,18.3317,18.357,18.3233,18.3485,17000.0
2010-09-01 13:50:00,21.84,21.85,21.82,21.82,12900.0,18.357,18.3654,18.3401,18.3401,12900.0
2010-09-01 14:00:00,21.83,21.86,21.82,21.83,25400.0,18.3485,18.3738,18.3401,18.3485,25400.0
2010-09-01 14:10:00,21.83,21.83,21.8,21.8,22600.0,18.3485,18.3485,18.3233,18.3233,22600.0
2010-09-01 14:20:00,21.81,21.82,21.76,21.81,22200.0,18.3317,18.3401,18.2897,18.3317,22200.0
2010-09-01 14:30:00,21.81,21.82,21.77,21.77,21700.0,18.3317,18.3401,18.2981,18.2981,21700.0
2010-09-01 14:40:00,21.78,21.82,21.77,21.82,18400.0,18.3065,18.3401,18.2981,18.3401,18400.0
2010-09-01 14:50:00,21.82,21.85,21.81,21.82,24200.0,18.3401,18.3654,18.3317,18.3401,24200.0
2010-09-01 15:00:00,21.82,21.86,21.8,21.85,34300.0,18.3401,18.3738,18.3233,18.3654,34300.0
2010-09-01 15:10:00,21.85,21.87,21.83,21.84,34600.0,18.3654,18.3822,18.3485,18.357,34600.0
2010-09-01 15:20:00,21.83,21.84,21.8,21.83,31700.0,18.3485,18.357,18.3233,18.3485,31700.0
2010-09-01 15:30:00,21.83,21.9,21.83,21.86,56900.0,18.3485,18.4074,18.3485,18.3738,56900.0
2010-09-01 15:40:00,21.88,21.95,21.83,21.93,200200.0,18.3906,18.4494,18.3485,18.4326,200200.0
2010-09-01 15:50:00,21.93,21.97,21.92,21.95,201900.0,18.4326,18.4662,18.4242,18.4494,201900.0
2010-09-02 09:30:00,21.85,22.6,21.85,22.5,201600.0,18.3654,18.9958,18.3654,18.9117,201600.0
2010-09-02 09:40:00,22.5,22.6,22.18,22.32,413600.0,18.9117,18.9958,18.6427,18.7604,413600.0
2010-09-02 09:50:00,22.31,22.4,22.22,22.37,95400.0,18.752,18.8276,18.6764,18.8024,95400.0
2010-09-02 10:00:00,22.37,22.45,22.27,22.31,76000.0,18.8024,18.8697,18.7184,18.752,76000.0
2010-09-02 10:10:00,22.32,22.37,22.27,22.31,54800.0,18.7604,18.8024,18.7184,18.752,54800.0
2010-09-02 10:20:00,22.3,22.38,22.28,22.38,40100.0,18.7436,18.8108,18.7268,18.8108,40100.0
2010-09-02 10:30:00,22.38,22.39,22.36,22.39,52100.0,18.8108,18.8192,18.794,18.8192,52100.0
2010-09-02 10:40:00,22.38,22.52,22.38,22.52,66900.0,18.8108,18.9285,18.8108,18.9285,66900.0
2010-09-02 10:50:00,22.52,22.62,22.49,22.61,120300.0,18.9285,19.0126,18.9033,19.0042,120300.0
2010-09-02 11:00:00,22.62,22.62,22.49,22.53,85200.0,19.0126,19.0126,18.9033,18.9369,85200.0
2010-09-02 11:10:00,22.53,22.58,22.53,22.56,62200.0,18.9369,18.9789,18.9369,18.9621,62200.0
2010-09-02 11:20:00,22.56,22.56,22.48,22.52,62900.0,18.9621,18.9621,18.8949,18.9285,62900.0
2010-09-02 11:30:00,22.52,22.55,22.51,22.55,26300.0,18.9285,18.9537,18.9201,18.9537,26300.0
2010-09-02 11:40:00,22.55,22.66,22.54,22.64,58300.0,18.9537,19.0462,18.9453,19.0294,58300.0
2010-09-02 11:50:00,22.64,22.64,22.55,22.55,24300.0,19.0294,19.0294,18.9537,18.9537,24300.0
2010-09-02 12:00:00,22.57,22.57,22.53,22.54,51800.0,18.9705,18.9705,18.9369,18.9453,51800.0
2010-09-02 12:10:00,22.55,22.55,22.49,22.53,78400.0,18.9537,18.9537,18.9033,18.9369,78400.0
2010-09-02 12:20:00,22.53,22.54,22.47,22.47,38900.0,18.9369,18.9453,18.8865,18.8865,38900.0
2010-09-02 12:30:00,22.48,22.54,22.46,22.54,79100.0,18.8949,18.9453,18.8781,18.9453,79100.0
2010-09-02 12:40:00,22.54,22.55,22.51,22.55,24300.0,18.9453,18.9537,18.9201,18.9537,24300.0
2010-09-02 12:50:00,22.55,22.55,22.5,22.51,47600.0,18.9537,18.9537,18.9117,18.9201,47600.0
2010-09-02 13:00:00,22.5,22.56,22.5,22.55,88100.0,18.9117,18.9621,18.9117,18.9537,88100.0
2010-09-02 13:10:00,22.55,22.55,22.49,22.5,136800.0,18.9537,18.9537,18.9033,18.9117,136800.0
2010-09-02 13:20:00,22.5,22.56,22.49,22.56,104600.0,18.9117,18.9621,18.9033,18.9621,104600.0
2010-09-02 13:30:00,22.56,22.56,22.55,22.56,16000.0,18.9621,18.9621,18.9537,18.9621,16000.0
2010-09-02 13:40:00,22.56,22.56,22.55,22.56,17700.0,18.9621,18.9621,18.9537,18.9621,17700.0
2010-09-02 13:50:00,22.56,22.57,22.5,22.56,117100.0,18.9621,18.9705,18.9117,18.9621,117100.0
2010-09-02 14:00:00,22.56,22.59,22.55,22.59,31700.0,18.9621,18.9873,18.9537,18.9873,31700.0
2010-09-02 14:10:00,22.58,22.67,22.58,22.66,43000.0,18.9789,19.0546,18.9789,19.0462,43000.0
2010-09-02 14:20:00,22.66,22.67,22.61,22.61,27500.0,19.0462,19.0546,19.0042,19.0042,27500.0
2010-09-02 14:30:00,22.62,22.67,22.62,22.66,26900.0,19.0126,19.0546,19.0126,19.0462,26900.0
2010-09-02 14:40:00,22.67,22.69,22.65,22.68,30900.0,19.0546,19.0714,19.0378,19.063,30900.0
2010-09-02 14:50:00,22.69,22.75,22.68,22.74,60200.0,19.0714,19.1218,19.063,19.1134,60200.0
2010-09-02 15:00:00,22.73,22.74,22.69,22.69,30200.0,19.105,19.1134,19.0714,19.0714,30200.0
2010-09-02 15:10:00,22.69,22.7,22.69,22.7,37500.0,19.0714,19.0798,19.0714,19.0798,37500.0
2010-09-02 15:20:00,22.7,22.7,22.68,22.7,74700.0,19.0798,19.0798,19.063,19.0798,74700.0
2010-09-02 15:30:00,22.7,22.76,22.69,22.71,103000.0,19.0798,19.1302,19.0714,19.0882,103000.0
2010-09-02 15:40:00,22.72,22.77,22.71,22.77,131700.0,19.0966,19.1386,19.0882,19.1386,131700.0
2010-09-02 15:50:00,22.77,22.83,22.76,22.82,237500.0,19.1386,19.1891,19.1302,19.1807,237500.0
2010-09-03 09:30:00,22.96,23.01,22.94,23.01,72100.0,19.2983,19.3404,19.2815,19.3404,72100.0
2010-09-03 09:40:00,23.01,23.03,22.91,22.97,78800.0,19.3404,19.3572,19.2563,19.3067,78800.0
2010-09-03 09:50:00,22.95,23.01,22.95,23.0,31000.0,19.2899,19.3404,19.2899,19.332,31000.0
2010-09-03 10:00:00,23.0,23.0,22.88,22.88,76300.0,19.332,19.332,19.2311,19.2311,76300.0
2010-09-03 10:10:00,22.88,22.9,22.81,22.85,66500.0,19.2311,19.2479,19.1723,19.2059,66500.0
2010-09-03 10:20:00,22.85,22.88,22.8,22.83,67400.0,19.2059,19.2311,19.1639,19.1891,67400.0
2010-09-03 10:30:00,22.83,22.84,22.8,22.84,40200.0,19.1891,19.1975,19.1639,19.1975,40200.0
2010-09-03 10:40:00,22.84,22.88,22.84,22.87,19000.0,19.1975,19.2311,19.1975,19.2227,19000.0
2010-09-03 10:50:00,22.87,22.9,22.84,22.88,53400.0,19.2227,19.2479,19.1975,19.2311,53400.0
2010-09-03 11:00:00,22.9,22.95,22.86,22.94,26700.0,19.2479,19.2899,19.2143,19.2815,26700.0
2010-09-03 11:10:00,22.94,22.98,22.91,22.98,56000.0,19.2815,19.3151,19.2563,19.3151,56000.0
2010-09-03 11:20:00,22.98,23.0,22.97,22.98,16000.0,19.3151,19.332,19.3067,19.3151,16000.0
2010-09-03 11:30:00,22.99,22.99,22.96,22.97,33600.0,19.3236,19.3236,19.2983,19.3067,33600.0
2010-09-03 11:40:00,22.96,22.99,22.95,22.96,23300.0,19.2983,19.3236,19.2899,19.2983,23300.0
2010-09-03 11:50:00,22.95,22.96,22.92,22.94,24700.0,19.2899,19.2983,19.2647,19.2815,24700.0
2010-09-03 12:00:00,22.94,22.96,22.93,22.95,9700.0,19.2815,19.2983,19.2731,19.2899,9700.0
2010-09-03 12:10:00,22.95,22.96,22.92,22.93,21000.0,19.2899,19.2983,19.2647,19.2731,21000.0
2010-09-03 12:20:00,22.92,22.95,22.92,22.94,15700.0,19.2647,19.2899,19.2647,19.2815,15700.0
2010-09-03 12:30:00,22.94,22.98,22.94,22.98,31000.0,19.2815,19.3151,19.2815,19.3151,31000.0
2010-09-03 12:40:00,22.97,22.99,22.97,22.98,20900.0,19.3067,19.3236,19.3067,19.3151,20900.0
2010-09-03 12:50:00,22.99,23.01,22.98,22.99,25800.0,19.3236,19.3404,19.3151,19.3236,25800.0
2010-09-03 13:00:00,22.99,23.01,22.97,22.98,29800.0,19.3236,19.3404,19.3067,19.3151,29800.0
2010-09-03 13:10:00,22.99,22.99,22.97,22.97,17900.0,19.3236,19.3236,19.3067,19.3067,17900.0
2010-09-03 13:20:00,22.97,22.99,22.95,22.97,41400.0,19.3067,19.3236,19.2899,19.3067,41400.0
2010-09-03 13:30:00,22.97,23.03,22.97,23.02,20800.0,19.3067,19.3572,19.3067,19.3488,20800.0
2010-09-03 13:40:00,23.03,23.03,23.02,23.02,12000.0,19.3572,19.3572,19.3488,19.3488,12000.0
2010-09-03 13:50:00,23.02,23.08,23.02,23.08,58900.0,19.3488,19.3992,19.3488,19.3992,58900.0
2010-09-03 14:00:00,23.08,23.1,23.08,23.08,15400.0,19.3992,19.416,19.3992,19.3992,15400.0
2010-09-03 14:10:00,23.08,23.09,23.08,23.08,18700.0,19.3992,19.4076,19.3992,19.3992,18700.0
2010-09-03 14:20:00,23.08,23.09,23.08,23.09,12700.0,19.3992,19.4076,19.3992,19.4076,12700.0
2010-09-03 14:30:00,23.09,23.09,23.08,23.08,18400.0,19.4076,19.4076,19.3992,19.3992,18400.0
2010-09-03 14:40:00,23.08,23.09,23.04,23.04,27600.0,19.3992,19.4076,19.3656,19.3656,27600.0
2010-09-03 14:50:00,23.05,23.06,23.01,23.03,53800.0,19.374,19.3824,19.3404,19.3572,53800.0
2010-09-03 15:00:00,23.03,23.03,23.01,23.02,28400.0,19.3572,19.3572,19.3404,19.3488,28400.0
2010-09-03 15:10:00,23.02,23.03,23.01,23.03,25300.0,19.3488,19.3572,19.3404,19.3572,25300.0
2010-09-03 15:20:00,23.03,23.08,23.02,23.07,66100.0,19.3572,19.3992,19.3488,19.3908,66100.0
2010-09-03 15:30:00,23.07,23.08,23.06,23.08,61200.0,19.3908,19.3992,19.3824,19.3992,61200.0
2010-09-03 15:40:00,23.08,23.15,23.07,23.15,98400.0,19.3992,19.458,19.3908,19.458,98400.0
2010-09-03 15:50:00,23.15,23.16,23.09,23.13,221400.0,19.458,19.4664,19.4076,19.4412,221400.0
2010-09-07 09:30:00,22.94,22.99,22.91,22.92,34500.0,19.2815,19.3236,19.2563,19.2647,34500.0
2010-09-07 09:40:00,22.91,22.97,22.89,22.89,16600.0,19.2563,19.3067,19.2395,19.2395,16600.0
2010-09-07 09:50:00,22.89,22.91,22.79,22.79,20400.0,19.2395,19.2563,19.1554,19.1554,20400.0
2010-09-07 10:00:00,22.8,22.87,22.76,22.86,29600.0,19.1639,19.2227,19.1302,19.2143,29600.0
2010-09-07 10:10:00,22.87,22.9,22.79,22.79,33000.0,19.2227,19.2479,19.1554,19.1554,33000.0
2010-09-07 10:20:00,22.79,22.79,22.76,22.79,31200.0,19.1554,19.1554,19.1302,19.1554,31200.0
2010-09-07 10:30:00,22.79,22.8,22.75,22.8,23800.0,19.1554,19.1639,19.1218,19.1639,23800.0
2010-09-07 10:40:00,22.8,22.84,22.8,22.82,22000.0,19.1639,19.1975,19.1639,19.1807,22000.0
2010-09-07 10:50:00,22.82,22.83,22.76,22.8,28600.0,19.1807,19.1891,19.1302,19.1639,28600.0
2010-09-07 11:00:00,22.8,22.82,22.75,22.75,24200.0,19.1639,19.1807,19.1218,19.1218,24200.0
2010-09-07 11:10:00,22.75,22.76,22.7,22.7,28300.0,19.1218,19.1302,19.0798,19.0798,28300.0
2010-09-07 11:20:00,22.7,22.74,22.68,22.68,31600.0,19.0798,19.1134,19.063,19.063,31600.0
2010-09-07 11:30:00,22.69,22.69,22.6,22.61,38400.0,19.0714,19.0714,18.9958,19.0042,38400.0
2010-09-07 11:40:00,22.61,22.65,22.61,22.64,17700.0,19.0042,19.0378,19.0042,19.0294,17700.0
2010-09-07 11:50:00,22.64,22.68,22.61,22.68,14300.0,19.0294,19.063,19.0042,19.063,14300.0
2010-09-07 12:00:00,22.68,22.71,22.68,22.7,13300.0,19.063,19.0882,19.063,19.0798,13300.0
2010-09-07 12:10:00,22.7,22.7,22.67,22.67,8400.0,19.0798,19.0798,19.0546,19.0546,8400.0
2010-09-07 12:20:00,22.67,22.67,22.62,22.62,19000.0,19.0546,19.0546,19.0126,19.0126,19000.0
2010-09-07 12:30:00,22.62,22.63,22.6,22.6,11800.0,19.0126,19.021,18.9958,18.9958,11800.0
2010-09-07 12:40:00,22.6,22.62,22.6,22.61,8400.0,18.9958,19.0126,18.9958,19.0042,8400.0
2010-09-07 12:50:00,22.62,22.62,22.56,22.57,21700.0,19.0126,19.0126,18.9621,18.9705,21700.0
2010-09-07 13:00:00,22.57,22.57,22.51,22.51,33500.0,18.9705,18.9705,18.9201,18.9201,33500.0
2010-09-07 13:10:00,22.52,22.55,22.51,22.55,32200.0,18.9285,18.9537,18.9201,18.9537,32200.0
2010-09-07 13:20:00,22.55,22.55,22.5,22.54,54800.0,18.9537,18.9537,18.9117,18.9453,54800.0
2010-09-07 13:30:00,22.54,22.59,22.53,22.57,17800.0,18.9453,18.9873,18.9369,18.9705,17800.0
2010-09-07 13:40:00,22.58,22.59,22.55,22.58,16900.0,18.9789,18.9873,18.9537,18.9789,16900.0
2010-09-07 13:50:00,22.57,22.61,22.57,22.59,12000.0,18.9705,19.0042,18.9705,18.9873,12000.0
2010-09-07 14:00:00,22.59,22.6,22.58,22.59,14600.0,18.9873,18.9958,18.9789,18.9873,14600.0
2010-09-07 14:10:00,22.59,22.6,22.57,22.57,30000.0,18.9873,18.9958,18.9705,18.9705,30000.0
2010-09-07 14:20:00,22.58,22.59,22.56,22.57,15600.0,18.9789,18.9873,18.9621,18.9705,15600.0
2010-09-07 14:30:00,22.57,22.57,22.51,22.52,25100.0,18.9705,18.9705,18.9201,18.9285,25100.0
2010-09-07 14:40:00,22.51,22.52,22.46,22.47,67800.0,18.9201,18.9285,18.8781,18.8865,67800.0
2010-09-07 14:50:00,22.47,22.47,22.38,22.39,75900.0,18.8865,18.8865,18.8108,18.8192,75900.0
2010-09-07 15:00:00,22.39,22.4,22.33,22.34,182600.0,18.8192,18.8276,18.7688,18.7772,182600.0
2010-09-07 15:10:00,22.34,22.35,22.34,22.34,39000.0,18.7772,18.7856,18.7772,18.7772,39000.0
2010-09-07 15:20:00,22.35,22.35,22.31,22.32,82700.0,18.7856,18.7856,18.752,18.7604,82700.0
2010-09-07 15:30:00,22.32,22.33,22.32,22.32,75600.0,18.7604,18.7688,18.7604,18.7604,75600.0
2010-09-07 15:40:00,22.32,22.33,22.31,22.32,122300.0,18.7604,18.7688,18.752,18.7604,122300.0
2010-09-07 15:50:00,22.32,22.32,22.25,22.25,373100.0,18.7604,18.7604,18.7016,18.7016,373100.0
2010-09-08 09:30:00,22.26,22.49,22.26,22.47,25700.0,18.71,18.9033,18.71,18.8865,25700.0
2010-09-08 09:40:00,22.46,22.48,22.36,22.42,53400.0,18.8781,18.8949,18.794,18.8445,53400.0
2010-09-08 09:50:00,22.42,22.46,22.38,22.46,33500.0,18.8445,18.8781,18.8108,18.8781,33500.0
2010-09-08 10:00:00,22.46,22.51,22.45,22.47,36200.0,18.8781,18.9201,18.8697,18.8865,36200.0
2010-09-08 10:10:00,22.48,22.56,22.48,22.51,21900.0,18.8949,18.9621,18.8949,18.9201,21900.0
2010-09-08 10:20:00,22.51,22.63,22.49,22.59,144100.0,18.9201,19.021,18.9033,18.9873,144100.0
2010-09-08 10:30:00,22.59,22.65,22.56,22.65,20100.0,18.9873,19.0378,18.9621,19.0378,20100.0
2010-09-08 10:40:00,22.65,22.7,22.65,22.66,21300.0,19.0378,19.0798,19.0378,19.0462,21300.0
2010-09-08 10:50:00,22.65,22.65,22.57,22.58,31900.0,19.0378,19.0378,18.9705,18.9789,31900.0
2010-09-08 11:00:00,22.58,22.6,22.56,22.58,52900.0,18.9789,18.9958,18.9621,18.9789,52900.0
2010-09-08 11:10:00,22.59,22.65,22.59,22.64,15700.0,18.9873,19.0378,18.9873,19.0294,15700.0
2010-09-08 11:20:00,22.65,22.65,22.6,22.61,15000.0,19.0378,19.0378,18.9958,19.0042,15000.0
2010-09-08 11:30:00,22.61,22.66,22.61,22.63,19900.0,19.0042,19.0462,19.0042,19.021,19900.0
2010-09-08 11:40:00,22.62,22.62,22.58,22.58,17500.0,19.0126,19.0126,18.9789,18.9789,17500.0
2010-09-08 11:50:00,22.58,22.59,22.56,22.58,33200.0,18.9789,18.9873,18.9621,18.9789,33200.0
2010-09-08 12:00:00,22.59,22.63,22.56,22.56,17000.0,18.9873,19.021,18.9621,18.9621,17000.0
2010-09-08 12:10:00,22.56,22.6,22.55,22.6,17000.0,18.9621,18.9958,18.9537,18.9958,17000.0
2010-09-08 12:20:00,22.6,22.6,22.59,22.6,10000.0,18.9958,18.9958,18.9873,18.9958,10000.0
2010-09-08 12:30:00,22.6,22.6,22.59,22.6,10100.0,18.9958,18.9958,18.9873,18.9958,10100.0
2010-09-08 12:40:00,22.6,22.6,22.54,22.54,29300.0,18.9958,18.9958,18.9453,18.9453,29300.0
2010-09-08 12:50:00,22.54,22.54,22.49,22.5,14700.0,18.9453,18.9453,18.9033,18.9117,14700.0
2010-09-08 13:00:00,22.51,22.51,22.45,22.45,16100.0,18.9201,18.9201,18.8697,18.8697,16100.0
2010-09-08 13:10:00,22.45,22.46,22.43,22.43,25100.0,18.8697,18.8781,18.8529,18.8529,25100.0
2010-09-08 13:20:00,22.44,22.54,22.44,22.54,30600.0,18.8613,18.9453,18.8613,18.9453,30600.0
2010-09-08 13:30:00,22.54,22.56,22.48,22.48,125500.0,18.9453,18.9621,18.8949,18.8949,125500.0
2010-09-08 13:40:00,22.47,22.47,22.41,22.45,15300.0,18.8865,18.8865,18.8361,18.8697,15300.0
2010-09-08 13:50:00,22.45,22.5,22.45,22.5,22100.0,18.8697,18.9117,18.8697,18.9117,22100.0
2010-09-08 14:00:00,22.49,22.49,22.41,22.45,29100.0,18.9033,18.9033,18.8361,18.8697,29100.0
2010-09-08 14:10:00,22.45,22.52,22.45,22.5,35700.0,18.8697,18.9285,18.8697,18.9117,35700.0
2010-09-08 14:20:00,22.51,22.53,22.5,22.52,21100.0,18.9201,18.9369,18.9117,18.9285,21100.0
2010-09-08 14:30:00,22.53,22.59,22.53,22.58,60500.0,18.9369,18.9873,18.9369,18.9789,60500.0
2010-09-08 14:40:00,22.57,22.6,22.57,22.6,51500.0,18.9705,18.9958,18.9705,18.9958,51500.0
2010-09-08 14:50:00,22.6,22.66,22.59,22.6,88400.0,18.9958,19.0462,18.9873,18.9958,88400.0
2010-09-08 15:00:00,22.61,22.71,22.61,22.69,50200.0,19.0042,19.0882,19.0042,19.0714,50200.0
2010-09-08 15:10:00,22.69,22.7,22.66,22.67,80500.0,19.0714,19.0798,19.0462,19.0546,80500.0
2010-09-08 15:20:00,22.67,22.68,22.64,22.66,89200.0,19.0546,19.063,19.0294,19.0462,89200.0
2010-09-08 15:30:00,22.66,22.73,22.65,22.7,83400.0,19.0462,19.105,19.0378,19.0798,83400.0
2010-09-08 15:40:00,22.7,22.7,22.6,22.62,96900.0,19.0798,19.0798,18.9958,19.0126,96900.0
2010-09-08 15:50:00,22.61,22.65,22.6,22.64,169300.0,19.0042,19.0378,18.9958,19.0294,169300.0
2010-09-09 09:30:00,22.99,23.09,22.96,23.01,42200.0,19.3236,19.4076,19.2983,19.3404,42200.0
2010-09-09 09:40:00,23.01,23.1,22.97,23.09,73300.0,19.3404,19.416,19.3067,19.4076,73300.0
2010-09-09 09:50:00,23.08,23.25,23.08,23.21,91000.0,19.3992,19.5421,19.3992,19.5085,91000.0
2010-09-09 10:00:00,23.22,23.27,23.21,23.23,58900.0,19.5169,19.5589,19.5085,19.5253,58900.0
2010-09-09 10:10:00,23.23,23.29,23.19,23.28,172400.0,19.5253,19.5757,19.4917,19.5673,172400.0
2010-09-09 10:20:00,23.28,23.44,23.28,23.4,158000.0,19.5673,19.7018,19.5673,19.6682,158000.0
2010-09-09 10:30:00,23.4,23.5,23.4,23.49,178000.0,19.6682,19.7522,19.6682,19.7438,178000.0
2010-09-09 10:40:00,23.49,23.55,23.44,23.52,77600.0,19.7438,19.7942,19.7018,19.769,77600.0
2010-09-09 10:50:00,23.51,23.53,23.43,23.45,60100.0,19.7606,19.7774,19.6934,19.7102,60100.0
2010-09-09 11:00:00,23.45,23.58,23.44,23.57,120800.0,19.7102,19.8195,19.7018,19.8111,120800.0
2010-09-09 11:10:00,23.57,23.68,23.56,23.57,114300.0,19.8111,19.9035,19.8026,19.8111,114300.0
2010-09-09 11:20:00,23.56,23.6,23.48,23.6,55200.0,19.8026,19.8363,19.7354,19.8363,55200.0
2010-09-09 11:30:00,23.58,23.65,23.56,23.65,44800.0,19.8195,19.8783,19.8026,19.8783,44800.0
2010-09-09 11:40:00,23.65,23.7,23.63,23.67,47900.0,19.8783,19.9203,19.8615,19.8951,47900.0
2010-09-09 11:50:00,23.67,23.67,23.58,23.58,49300.0,19.8951,19.8951,19.8195,19.8195,49300.0
2010-09-09 12:00:00,23.59,23.59,23.58,23.59,15300.0,19.8279,19.8279,19.8195,19.8279,15300.0
2010-09-09 12:10:00,23.59,23.68,23.58,23.67,41700.0,19.8279,19.9035,19.8195,19.8951,41700.0
2010-09-09 12:20:00,23.67,23.67,23.6,23.6,26400.0,19.8951,19.8951,19.8363,19.8363,26400.0
2010-09-09 12:30:00,23.61,23.61,23.53,23.53,24800.0,19.8447,19.8447,19.7774,19.7774,24800.0
2010-09-09 12:40:00,23.53,23.59,23.53,23.55,76500.0,19.7774,19.8279,19.7774,19.7942,76500.0
2010-09-09 12:50:00,23.55,23.55,23.49,23.5,23100.0,19.7942,19.7942,19.7438,19.7522,23100.0
2010-09-09 13:00:00,23.49,23.5,23.45,23.47,107600.0,19.7438,19.7522,19.7102,19.727,107600.0
2010-09-09 13:10:00,23.47,23.54,23.47,23.52,64800.0,19.727,19.7858,19.727,19.769,64800.0
2010-09-09 13:20:00,23.52,23.63,23.52,23.54,76100.0,19.769,19.8615,19.769,19.7858,76100.0
2010-09-09 13:30:00,23.53,23.53,23.49,23.53,57000.0,19.7774,19.7774,19.7438,19.7774,57000.0
2010-09-09 13:40:00,23.54,23.57,23.51,23.57,70900.0,19.7858,19.8111,19.7606,19.8111,70900.0
2010-09-09 13:50:00,23.57,23.61,23.5,23.52,44800.0,19.8111,19.8447,19.7522,19.769,44800.0
2010-09-09 14:00:00,23.51,23.52,23.46,23.51,98600.0,19.7606,19.769,19.7186,19.7606,98600.0
2010-09-09 14:10:00,23.5,23.51,23.5,23.5,91700.0,19.7522,19.7606,19.7522,19.7522,91700.0
2010-09-09 14:20:00,23.5,23.53,23.5,23.51,286100.0,19.7522,19.7774,19.7522,19.7606,286100.0
2010-09-09 14:30:00,23.51,23.61,23.51,23.59,71100.0,19.7606,19.8447,19.7606,19.8279,71100.0
2010-09-09 14:40:00,23.58,23.59,23.54,23.59,32200.0,19.8195,19.8279,19.7858,19.8279,32200.0
2010-09-09 14:50:00,23.58,23.58,23.54,23.57,22700.0,19.8195,19.8195,19.7858,19.8111,22700.0
2010-09-09 15:00:00,23.57,23.57,23.53,23.55,34100.0,19.8111,19.8111,19.7774,19.7942,34100.0
2010-09-09 15:10:00,23.54,23.55,23.54,23.54,25800.0,19.7858,19.7942,19.7858,19.7858,25800.0
2010-09-09 15:20:00,23.55,23.61,23.54,23.6,84300.0,19.7942,19.8447,19.7858,19.8363,84300.0
2010-09-09 15:30:00,23.6,23.61,23.57,23.6,60400.0,19.8363,19.8447,19.8111,19.8363,60400.0
2010-09-09 15:40:00,23.6,23.6,23.55,23.57,109500.0,19.8363,19.8363,19.7942,19.8111,109500.0
2010-09-09 15:50:00,23.58,23.58,23.53,23.54,214500.0,19.8195,19.8195,19.7774,19.7858,214500.0
2010-09-10 09:30:00,24.21,24.63,24.16,24.52,405000.0,20.349,20.702,20.307,20.6095,405000.0
2010-09-10 09:40:00,24.52,24.69,24.34,24.6,250100.0,20.6095,20.7524,20.4583,20.6768,250100.0
2010-09-10 09:50:00,24.6,24.76,24.55,24.56,174000.0,20.6768,20.8113,20.6348,20.6432,174000.0
2010-09-10 10:00:00,24.57,24.61,24.43,24.51,203000.0,20.6516,20.6852,20.5339,20.6011,203000.0
2010-09-10 10:10:00,24.51,24.79,24.49,24.78,183500.0,20.6011,20.8365,20.5843,20.8281,183500.0
2010-09-10 10:20:00,24.79,25.1,24.75,25.07,390000.0,20.8365,21.0971,20.8029,21.0718,390000.0
2010-09-10 10:30:00,25.08,25.19,25.05,25.18,248300.0,21.0802,21.1727,21.055,21.1643,248300.0
2010-09-10 10:40:00,25.17,25.18,25.1,25.11,130800.0,21.1559,21.1643,21.0971,21.1055,130800.0
2010-09-10 10:50:00,25.12,25.33,25.12,25.16,284000.0,21.1139,21.2904,21.1139,21.1475,284000.0
2010-09-10 11:00:00,25.17,25.2,24.91,24.97,287700.0,21.1559,21.1811,20.9374,20.9878,287700.0
2010-09-10 11:10:00,24.96,25.04,24.83,24.88,110100.0,20.9794,21.0466,20.8701,20.9121,110100.0
2010-09-10 11:20:00,24.87,25.04,24.87,24.98,106700.0,20.9037,21.0466,20.9037,20.9962,106700.0
2010-09-10 11:30:00,24.98,25.0,24.95,25.0,95600.0,20.9962,21.013,20.971,21.013,95600.0
2010-09-10 11:40:00,24.99,25.06,24.99,25.01,149400.0,21.0046,21.0634,21.0046,21.0214,149400.0
2010-09-10 11:50:00,25.01,25.03,24.95,25.0,147000.0,21.0214,21.0382,20.971,21.013,147000.0
2010-09-10 12:00:00,25.0,25.01,24.97,24.98,51200.0,21.013,21.0214,20.9878,20.9962,51200.0
2010-09-10 12:10:00,24.97,24.99,24.92,24.92,58200.0,20.9878,21.0046,20.9458,20.9458,58200.0
2010-09-10 12:20:00,24.93,25.01,24.91,25.0,120500.0,20.9542,21.0214,20.9374,21.013,120500.0
2010-09-10 12:30:00,25.0,25.03,24.98,25.01,171000.0,21.013,21.0382,20.9962,21.0214,171000.0
2010-09-10 12:40:00,25.01,25.02,24.96,24.98,102400.0,21.0214,21.0298,20.9794,20.9962,102400.0
2010-09-10 12:50:00,24.97,25.0,24.96,24.97,45000.0,20.9878,21.013,20.9794,20.9878,45000.0
2010-09-10 13:00:00,24.96,25.0,24.95,25.0,80300.0,20.9794,21.013,20.971,21.013,80300.0
2010-09-10 13:10:00,25.0,25.13,24.99,25.1,116200.0,21.013,21.1223,21.0046,21.0971,116200.0
2010-09-10 13:20:00,25.1,25.13,25.06,25.08,109700.0,21.0971,21.1223,21.0634,21.0802,109700.0
2010-09-10 13:30:00,25.08,25.12,25.07,25.08,640300.0,21.0802,21.1139,21.0718,21.0802,640300.0
2010-09-10 13:40:00,25.09,25.09,24.97,25.02,139400.0,21.0886,21.0886,20.9878,21.0298,139400.0
2010-09-10 13:50:00,25.01,25.05,25.01,25.05,54100.0,21.0214,21.055,21.0214,21.055,54100.0
2010-09-10 14:00:00,25.04,25.07,25.02,25.03,87800.0,21.0466,21.0718,21.0298,21.0382,87800.0
2010-09-10 14:10:00,25.03,25.06,25.02,25.02,146800.0,21.0382,21.0634,21.0298,21.0298,146800.0
2010-09-10 14:20:00,25.02,25.12,25.0,25.1,200500.0,21.0298,21.1139,21.013,21.0971,200500.0
2010-09-10 14:30:00,25.1,25.12,25.07,25.1,139200.0,21.0971,21.1139,21.0718,21.0971,139200.0
2010-09-10 14:40:00,25.11,25.12,25.08,25.1,143700.0,21.1055,21.1139,21.0802,21.0971,143700.0
2010-09-10 14:50:00,25.1,25.11,24.99,25.05,212700.0,21.0971,21.1055,21.0046,21.055,212700.0
2010-09-10 15:00:00,25.06,25.09,24.96,25.0,222500.0,21.0634,21.0886,20.9794,21.013,222500.0
2010-09-10 15:10:00,25.0,25.02,24.97,25.0,202500.0,21.013,21.0298,20.9878,21.013,202500.0
2010-09-10 15:20:00,25.0,25.0,24.9,24.93,118800.0,21.013,21.013,20.9289,20.9542,118800.0
2010-09-10 15:30:00,24.93,25.09,24.93,25.08,181500.0,20.9542,21.0886,20.9542,21.0802,181500.0
2010-09-10 15:40:00,25.09,25.11,25.0,25.06,359100.0,21.0886,21.1055,21.013,21.0634,359100.0
2010-09-10 15:50:00,25.07,25.07,24.94,24.96,900700.0,21.0718,21.0718,20.9626,20.9794,900700.0
2010-09-13 09:30:00,25.61,25.61,25.05,25.18,227800.0,21.5257,21.5257,21.055,21.1643,227800.0
2010-09-13 09:40:00,25.19,25.2,24.92,24.92,281000.0,21.1727,21.1811,20.9458,20.9458,281000.0
2010-09-13 09:50:00,24.92,25.2,24.91,25.07,74800.0,20.9458,21.1811,20.9374,21.0718,74800.0
2010-09-13 10:00:00,25.08,25.28,25.08,25.25,124200.0,21.0802,21.2483,21.0802,21.2231,124200.0
2010-09-13 10:10:00,25.24,25.25,25.13,25.18,86900.0,21.2147,21.2231,21.1223,21.1643,86900.0
2010-09-13 10:20:00,25.19,25.24,25.15,25.23,44400.0,21.1727,21.2147,21.1391,21.2063,44400.0
2010-09-13 10:30:00,25.23,25.25,25.18,25.22,64200.0,21.2063,21.2231,21.1643,21.1979,64200.0
2010-09-13 10:40:00,25.22,25.28,25.16,25.2,190900.0,21.1979,21.2483,21.1475,21.1811,190900.0
2010-09-13 10:50:00,25.2,25.25,25.15,25.18,181400.0,21.1811,21.2231,21.1391,21.1643,181400.0
2010-09-13 11:00:00,25.18,25.19,25.12,25.13,41900.0,21.1643,21.1727,21.1139,21.1223,41900.0
2010-09-13 11:10:00,25.13,25.2,25.13,25.19,28100.0,21.1223,21.1811,21.1223,21.1727,28100.0
2010-09-13 11:20:00,25.19,25.22,25.15,25.16,58200.0,21.1727,21.1979,21.1391,21.1475,58200.0
2010-09-13 11:30:00,25.17,25.18,25.15,25.17,33000.0,21.1559,21.1643,21.1391,21.1559,33000.0
2010-09-13 11:40:00,25.18,25.22,25.16,25.22,38100.0,21.1643,21.1979,21.1475,21.1979,38100.0
2010-09-13 11:50:00,25.22,25.23,25.19,25.22,23000.0,21.1979,21.2063,21.1727,21.1979,23000.0
2010-09-13 12:00:00,25.22,25.23,25.16,25.16,66800.0,21.1979,21.2063,21.1475,21.1475,66800.0
2010-09-13 12:10:00,25.16,25.17,25.11,25.14,20700.0,21.1475,21.1559,21.1055,21.1307,20700.0
2010-09-13 12:20:00,25.14,25.14,25.05,25.12,37200.0,21.1307,21.1307,21.055,21.1139,37200.0
2010-09-13 12:30:00,25.12,25.18,25.11,25.18,41000.0,21.1139,21.1643,21.1055,21.1643,41000.0
2010-09-13 12:40:00,25.18,25.23,25.17,25.18,64000.0,21.1643,21.2063,21.1559,21.1643,64000.0
2010-09-13 12:50:00,25.18,25.2,25.13,25.2,32200.0,21.1643,21.1811,21.1223,21.1811,32200.0
2010-09-13 13:00:00,25.2,25.2,25.16,25.18,21600.0,21.1811,21.1811,21.1475,21.1643,21600.0
2010-09-13 13:10:00,25.19,25.25,25.19,25.23,39500.0,21.1727,21.2231,21.1727,21.2063,39500.0
2010-09-13 13:20:00,25.23,25.28,25.21,25.22,94900.0,21.2063,21.2483,21.1895,21.1979,94900.0
2010-09-13 13:30:00,25.22,25.31,25.2,25.24,405600.0,21.1979,21.2736,21.1811,21.2147,405600.0
2010-09-13 13:40:00,25.23,25.26,25.18,25.24,58300.0,21.2063,21.2315,21.1643,21.2147,58300.0
2010-09-13 13:50:00,25.24,25.24,25.2,25.2,19800.0,21.2147,21.2147,21.1811,21.1811,19800.0
2010-09-13 14:00:00,25.21,25.24,25.19,25.23,38800.0,21.1895,21.2147,21.1727,21.2063,38800.0
2010-09-13 14:10:00,25.24,25.29,25.22,25.28,64500.0,21.2147,21.2567,21.1979,21.2483,64500.0
2010-09-13 14:20:00,25.28,25.33,25.26,25.27,120500.0,21.2483,21.2904,21.2315,21.2399,120500.0
2010-09-13 14:30:00,25.26,25.32,25.26,25.28,46700.0,21.2315,21.282,21.2315,21.2483,46700.0
2010-09-13 14:40:00,25.27,25.35,25.27,25.33,111800.0,21.2399,21.3072,21.2399,21.2904,111800.0
2010-09-13 14:50:00,25.33,25.35,25.29,25.33,56300.0,21.2904,21.3072,21.2567,21.2904,56300.0
2010-09-13 15:00:00,25.32,25.33,25.27,25.29,94100.0,21.282,21.2904,21.2399,21.2567,94100.0
2010-09-13 15:10:00,25.29,25.29,25.24,25.24,32500.0,21.2567,21.2567,21.2147,21.2147,32500.0
2010-09-13 15:20:00,25.25,25.26,25.23,25.25,68400.0,21.2231,21.2315,21.2063,21.2231,68400.0
2010-09-13 15:30:00,25.25,25.29,25.25,25.28,75300.0,21.2231,21.2567,21.2231,21.2483,75300.0
2010-09-13 15:40:00,25.28,25.34,25.28,25.33,105500.0,21.2483,21.2988,21.2483,21.2904,105500.0
2010-09-13 15:50:00,25.32,25.4,25.32,25.33,403200.0,21.282,21.3492,21.282,21.2904,403200.0
2010-09-14 09:30:00,25.22,25.25,24.9,24.96,145200.0,21.1979,21.2231,20.9289,20.9794,145200.0
2010-09-14 09:40:00,24.95,25.09,24.91,25.06,74000.0,20.971,21.0886,20.9374,21.0634,74000.0
2010-09-14 09:50:00,25.07,25.15,25.05,25.15,33600.0,21.0718,21.1391,21.055,21.1391,33600.0
2010-09-14 10:00:00,25.15,25.19,25.09,25.15,237000.0,21.1391,21.1727,21.0886,21.1391,237000.0
2010-09-14 10:10:00,25.15,25.21,25.13,25.21,32900.0,21.1391,21.1895,21.1223,21.1895,32900.0
2010-09-14 10:20:00,25.23,25.26,25.2,25.22,20900.0,21.2063,21.2315,21.1811,21.1979,20900.0
2010-09-14 10:30:00,25.23,25.32,25.18,25.31,62400.0,21.2063,21.282,21.1643,21.2736,62400.0
2010-09-14 10:40:00,25.31,25.35,25.27,25.35,24500.0,21.2736,21.3072,21.2399,21.3072,24500.0
2010-09-14 10:50:00,25.35,25.35,25.29,25.29,23600.0,21.3072,21.3072,21.2567,21.2567,23600.0
2010-09-14 11:00:00,25.29,25.34,25.27,25.33,41100.0,21.2567,21.2988,21.2399,21.2904,41100.0
2010-09-14 11:10:00,25.33,25.35,25.28,25.31,27200.0,21.2904,21.3072,21.2483,21.2736,27200.0
2010-09-14 11:20:00,25.31,25.31,25.18,25.2,169500.0,21.2736,21.2736,21.1643,21.1811,169500.0
2010-09-14 11:30:00,25.2,25.26,25.19,25.22,14000.0,21.1811,21.2315,21.1727,21.1979,14000.0
2010-09-14 11:40:00,25.22,25.32,25.22,25.28,38700.0,21.1979,21.282,21.1979,21.2483,38700.0
2010-09-14 11:50:00,25.28,25.31,25.23,25.24,28500.0,21.2483,21.2736,21.2063,21.2147,28500.0
2010-09-14 12:00:00,25.24,25.26,25.21,25.21,31400.0,21.2147,21.2315,21.1895,21.1895,31400.0
2010-09-14 12:10:00,25.21,25.24,25.2,25.21,20800.0,21.1895,21.2147,21.1811,21.1895,20800.0
2010-09-14 12:20:00,25.22,25.24,25.2,25.2,19200.0,21.1979,21.2147,21.1811,21.1811,19200.0
2010-09-14 12:30:00,25.21,25.23,25.21,25.22,11800.0,21.1895,21.2063,21.1895,21.1979,11800.0
2010-09-14 12:40:00,25.23,25.23,25.15,25.15,19400.0,21.2063,21.2063,21.1391,21.1391,19400.0
2010-09-14 12:50:00,25.15,25.22,25.14,25.2,183500.0,21.1391,21.1979,21.1307,21.1811,183500.0
2010-09-14 13:00:00,25.2,25.24,25.2,25.24,20400.0,21.1811,21.2147,21.1811,21.2147,20400.0
2010-09-14 13:10:00,25.24,25.27,25.22,25.24,27200.0,21.2147,21.2399,21.1979,21.2147,27200.0
2010-09-14 13:20:00,25.24,25.24,25.18,25.21,12400.0,21.2147,21.2147,21.1643,21.1895,12400.0
2010-09-14 13:30:00,25.21,25.23,25.18,25.23,19000.0,21.1895,21.2063,21.1643,21.2063,19000.0
2010-09-14 13:40:00,25.22,25.22,25.14,25.16,30700.0,21.1979,21.1979,21.1307,21.1475,30700.0
2010-09-14 13:50:00,25.16,25.21,25.15,25.2,102500.0,21.1475,21.1895,21.1391,21.1811,102500.0
2010-09-14 14:00:00,25.21,25.24,25.2,25.21,22000.0,21.1895,21.2147,21.1811,21.1895,22000.0
2010-09-14 14:10:00,25.21,25.23,25.19,25.21,13200.0,21.1895,21.2063,21.1727,21.1895,13200.0
2010-09-14 14:20:00,25.2,25.21,25.17,25.17,15100.0,21.1811,21.1895,21.1559,21.1559,15100.0
2010-09-14 14:30:00,25.18,25.22,25.17,25.21,27400.0,21.1643,21.1979,21.1559,21.1895,27400.0
2010-09-14 14:40:00,25.21,25.25,25.21,25.24,28900.0,21.1895,21.2231,21.1895,21.2147,28900.0
2010-09-14 14:50:00,25.24,25.27,25.2,25.22,70500.0,21.2147,21.2399,21.1811,21.1979,70500.0
2010-09-14 15:00:00,25.23,25.24,25.2,25.21,130900.0,21.2063,21.2147,21.1811,21.1895,130900.0
2010-09-14 15:10:00,25.22,25.23,25.21,25.21,46900.0,21.1979,21.2063,21.1895,21.1895,46900.0
2010-09-14 15:20:00,25.21,25.23,25.2,25.2,111200.0,21.1895,21.2063,21.1811,21.1811,111200.0
2010-09-14 15:30:00,25.2,25.26,25.19,25.24,129000.0,21.1811,21.2315,21.1727,21.2147,129000.0
2010-09-14 15:40:00,25.23,25.24,25.17,25.2,168700.0,21.2063,21.2147,21.1559,21.1811,168700.0
2010-09-14 15:50:00,25.21,25.21,25.08,25.09,229700.0,21.1895,21.1895,21.0802,21.0886,229700.0
2010-09-15 09:30:00,24.96,25.07,24.7,25.04,64000.0,20.9794,21.0718,20.7608,21.0466,64000.0
2010-09-15 09:40:00,25.03,25.03,24.91,24.99,77900.0,21.0382,21.0382,20.9374,21.0046,77900.0
2010-09-15 09:50:00,24.98,24.98,24.8,24.82,45900.0,20.9962,20.9962,20.8449,20.8617,45900.0
2010-09-15 10:00:00,24.83,24.92,24.83,24.87,62800.0,20.8701,20.9458,20.8701,20.9037,62800.0
2010-09-15 10:10:00,24.86,25.03,24.86,25.03,41300.0,20.8953,21.0382,20.8953,21.0382,41300.0
2010-09-15 10:20:00,25.03,25.03,24.92,24.94,21100.0,21.0382,21.0382,20.9458,20.9626,21100.0
2010-09-15 10:30:00,24.95,24.97,24.89,24.91,22200.0,20.971,20.9878,20.9205,20.9374,22200.0
2010-09-15 10:40:00,24.91,24.97,24.91,24.96,29700.0,20.9374,20.9878,20.9374,20.9794,29700.0
2010-09-15 10:50:00,24.97,24.97,24.9,24.96,42300.0,20.9878,20.9878,20.9289,20.9794,42300.0
2010-09-15 11:00:00,24.96,24.96,24.81,24.81,25600.0,20.9794,20.9794,20.8533,20.8533,25600.0
2010-09-15 11:10:00,24.81,24.82,24.77,24.8,34300.0,20.8533,20.8617,20.8197,20.8449,34300.0
2010-09-15 11:20:00,24.79,24.81,24.77,24.78,25400.0,20.8365,20.8533,20.8197,20.8281,25400.0
2010-09-15 11:30:00,24.78,24.82,24.77,24.81,36700.0,20.8281,20.8617,20.8197,20.8533,36700.0
2010-09-15 11:40:00,24.8,24.81,24.8,24.81,15600.0,20.8449,20.8533,20.8449,20.8533,15600.0
2010-09-15 11:50:00,24.8,24.9,24.8,24.88,42200.0,20.8449,20.9289,20.8449,20.9121,42200.0
2010-09-15 12:00:00,24.88,24.93,24.87,24.87,39700.0,20.9121,20.9542,20.9037,20.9037,39700.0
2010-09-15 12:10:00,24.87,24.88,24.81,24.82,16300.0,20.9037,20.9121,20.8533,20.8617,16300.0
2010-09-15 12:20:00,24.83,24.88,24.83,24.87,9200.0,20.8701,20.9121,20.8701,20.9037,9200.0
2010-09-15 12:30:00,24.87,24.88,24.87,24.87,5100.0,20.9037,20.9121,20.9037,20.9037,5100.0
2010-09-15 12:40:00,24.87,24.88,24.8,24.82,35200.0,20.9037,20.9121,20.8449,20.8617,35200.0
2010-09-15 12:50:00,24.83,24.84,24.81,24.83,14600.0,20.8701,20.8785,20.8533,20.8701,14600.0
2010-09-15 13:00:00,24.83,24.85,24.82,24.85,32800.0,20.8701,20.8869,20.8617,20.8869,32800.0
2010-09-15 13:10:00,24.85,24.85,24.8,24.82,41500.0,20.8869,20.8869,20.8449,20.8617,41500.0
2010-09-15 13:20:00,24.82,24.83,24.82,24.82,17800.0,20.8617,20.8701,20.8617,20.8617,17800.0
2010-09-15 13:30:00,24.82,24.85,24.82,24.84,25700.0,20.8617,20.8869,20.8617,20.8785,25700.0
2010-09-15 13:40:00,24.84,24.84,24.82,24.83,21900.0,20.8785,20.8785,20.8617,20.8701,21900.0
2010-09-15 13:50:00,24.84,24.89,24.83,24.87,24000.0,20.8785,20.9205,20.8701,20.9037,24000.0
2010-09-15 14:00:00,24.87,24.9,24.86,24.88,28800.0,20.9037,20.9289,20.8953,20.9121,28800.0
2010-09-15 14:10:00,24.88,24.89,24.82,24.82,25300.0,20.9121,20.9205,20.8617,20.8617,25300.0
2010-09-15 14:20:00,24.83,24.83,24.8,24.8,15800.0,20.8701,20.8701,20.8449,20.8449,15800.0
2010-09-15 14:30:00,24.8,24.82,24.77,24.77,51700.0,20.8449,20.8617,20.8197,20.8197,51700.0
2010-09-15 14:40:00,24.77,24.78,24.69,24.69,81400.0,20.8197,20.8281,20.7524,20.7524,81400.0
2010-09-15 14:50:00,24.69,24.74,24.69,24.74,38900.0,20.7524,20.7945,20.7524,20.7945,38900.0
2010-09-15 15:00:00,24.73,24.79,24.73,24.75,74600.0,20.7861,20.8365,20.7861,20.8029,74600.0
2010-09-15 15:10:00,24.76,24.83,24.75,24.77,117600.0,20.8113,20.8701,20.8029,20.8197,117600.0
2010-09-15 15:20:00,24.77,24.82,24.74,24.8,121400.0,20.8197,20.8617,20.7945,20.8449,121400.0
2010-09-15 15:30:00,24.8,24.81,24.76,24.76,126900.0,20.8449,20.8533,20.8113,20.8113,126900.0
2010-09-15 15:40:00,24.76,24.83,24.75,24.82,217000.0,20.8113,20.8701,20.8029,20.8617,217000.0
2010-09-15 15:50:00,24.83,24.87,24.81,24.83,244300.0,20.8701,20.9037,20.8533,20.8701,244300.0
2010-09-16 09:30:00,24.81,24.84,24.74,24.82,20400.0,20.8533,20.8785,20.7945,20.8617,20400.0
2010-09-16 09:40:00,24.83,24.84,24.73,24.78,35100.0,20.8701,20.8785,20.7861,20.8281,35100.0
2010-09-16 09:50:00,24.78,24.85,24.78,24.85,38600.0,20.8281,20.8869,20.8281,20.8869,38600.0
2010-09-16 10:00:00,24.84,24.92,24.78,24.86,72900.0,20.8785,20.9458,20.8281,20.8953,72900.0
2010-09-16 10:10:00,24.86,24.92,24.84,24.87,34800.0,20.8953,20.9458,20.8785,20.9037,34800.0
2010-09-16 10:20:00,24.88,24.93,24.86,24.88,39300.0,20.9121,20.9542,20.8953,20.9121,39300.0
2010-09-16 10:30:00,24.88,24.88,24.82,24.84,30700.0,20.9121,20.9121,20.8617,20.8785,30700.0
2010-09-16 10:40:00,24.84,24.94,24.83,24.94,19400.0,20.8785,20.9626,20.8701,20.9626,19400.0
2010-09-16 10:50:00,24.94,24.94,24.93,24.94,13500.0,20.9626,20.9626,20.9542,20.9626,13500.0
2010-09-16 11:00:00,24.93,24.93,24.87,24.87,35100.0,20.9542,20.9542,20.9037,20.9037,35100.0
2010-09-16 11:10:00,24.87,24.88,24.87,24.87,13100.0,20.9037,20.9121,20.9037,20.9037,13100.0
2010-09-16 11:20:00,24.87,24.88,24.82,24.82,37000.0,20.9037,20.9121,20.8617,20.8617,37000.0
2010-09-16 11:30:00,24.83,24.83,24.8,24.82,25000.0,20.8701,20.8701,20.8449,20.8617,25000.0
2010-09-16 11:40:00,24.81,24.85,24.8,24.81,29400.0,20.8533,20.8869,20.8449,20.8533,29400.0
2010-09-16 11:50:00,24.8,24.81,24.76,24.76,29900.0,20.8449,20.8533,20.8113,20.8113,29900.0
2010-09-16 12:00:00,24.76,24.77,24.68,24.68,39900.0,20.8113,20.8197,20.744,20.744,39900.0
2010-09-16 12:10:00,24.67,24.73,24.65,24.73,42800.0,20.7356,20.7861,20.7188,20.7861,42800.0
2010-09-16 12:20:00,24.73,24.73,24.68,24.7,16200.0,20.7861,20.7861,20.744,20.7608,16200.0
2010-09-16 12:30:00,24.69,24.72,24.66,24.71,59200.0,20.7524,20.7777,20.7272,20.7692,59200.0
2010-09-16 12:40:00,24.7,24.75,24.7,24.75,12800.0,20.7608,20.8029,20.7608,20.8029,12800.0
2010-09-16 12:50:00,24.75,24.78,24.73,24.78,25400.0,20.8029,20.8281,20.7861,20.8281,25400.0
2010-09-16 13:00:00,24.77,24.79,24.75,24.77,22400.0,20.8197,20.8365,20.8029,20.8197,22400.0
2010-09-16 13:10:00,24.76,24.77,24.71,24.72,15000.0,20.8113,20.8197,20.7692,20.7777,15000.0
2010-09-16 13:20:00,24.72,24.78,24.71,24.76,13400.0,20.7777,20.8281,20.7692,20.8113,13400.0
2010-09-16 13:30:00,24.77,24.77,24.72,24.73,8800.0,20.8197,20.8197,20.7777,20.7861,8800.0
2010-09-16 13:40:00,24.73,24.76,24.71,24.73,26700.0,20.7861,20.8113,20.7692,20.7861,26700.0
2010-09-16 13:50:00,24.73,24.74,24.71,24.73,14100.0,20.7861,20.7945,20.7692,20.7861,14100.0
2010-09-16 14:00:00,24.72,24.8,24.72,24.74,26400.0,20.7777,20.8449,20.7777,20.7945,26400.0
2010-09-16 14:10:00,24.75,24.78,24.73,24.73,18600.0,20.8029,20.8281,20.7861,20.7861,18600.0
2010-09-16 14:20:00,24.73,24.81,24.72,24.79,13400.0,20.7861,20.8533,20.7777,20.8365,13400.0
2010-09-16 14:30:00,24.78,24.8,24.77,24.78,13500.0,20.8281,20.8449,20.8197,20.8281,13500.0
2010-09-16 14:40:00,24.79,24.79,24.74,24.75,24000.0,20.8365,20.8365,20.7945,20.8029,24000.0
2010-09-16 14:50:00,24.74,24.75,24.71,24.73,18000.0,20.7945,20.8029,20.7692,20.7861,18000.0
2010-09-16 15:00:00,24.73,24.82,24.73,24.79,30600.0,20.7861,20.8617,20.7861,20.8365,30600.0
2010-09-16 15:10:00,24.8,24.82,24.79,24.82,24800.0,20.8449,20.8617,20.8365,20.8617,24800.0
2010-09-16 15:20:00,24.82,24.82,24.75,24.81,35500.0,20.8617,20.8617,20.8029,20.8533,35500.0
2010-09-16 15:30:00,24.81,24.85,24.81,24.84,52400.0,20.8533,20.8869,20.8533,20.8785,52400.0
2010-09-16 15:40:00,24.85,24.88,24.82,24.87,75900.0,20.8869,20.9121,20.8617,20.9037,75900.0
2010-09-16 15:50:00,24.87,24.88,24.83,24.83,119100.0,20.9037,20.9121,20.8701,20.8701,119100.0
2010-09-17 09:30:00,24.98,25.35,24.98,25.24,341900.0,20.9962,21.3072,20.9962,21.2147,341900.0
2010-09-17 09:40:00,25.22,25.24,25.08,25.12,36600.0,21.1979,21.2147,21.0802,21.1139,36600.0
2010-09-17 09:50:00,25.12,25.12,25.0,25.04,45100.0,21.1139,21.1139,21.013,21.0466,45100.0
2010-09-17 10:00:00,25.03,25.06,25.0,25.02,34000.0,21.0382,21.0634,21.013,21.0298,34000.0
2010-09-17 10:10:00,25.02,25.05,24.97,25.02,44800.0,21.0298,21.055,20.9878,21.0298,44800.0
2010-09-17 10:20:00,25.02,25.04,24.99,25.0,26000.0,21.0298,21.0466,21.0046,21.013,26000.0
2010-09-17 10:30:00,25.01,25.06,24.99,25.02,21600.0,21.0214,21.0634,21.0046,21.0298,21600.0
2010-09-17 10:40:00,25.02,25.06,25.0,25.01,39500.0,21.0298,21.0634,21.013,21.0214,39500.0
2010-09-17 10:50:00,25.01,25.01,25.0,25.0,15300.0,21.0214,21.0214,21.013,21.013,15300.0
2010-09-17 11:00:00,25.0,25.03,25.0,25.03,29800.0,21.013,21.0382,21.013,21.0382,29800.0
2010-09-17 11:10:00,25.03,25.03,24.9,24.91,79900.0,21.0382,21.0382,20.9289,20.9374,79900.0
2010-09-17 11:20:00,24.91,24.91,24.82,24.88,86600.0,20.9374,20.9374,20.8617,20.9121,86600.0
2010-09-17 11:30:00,24.88,24.93,24.87,24.92,36500.0,20.9121,20.9542,20.9037,20.9458,36500.0
2010-09-17 11:40:00,24.93,25.0,24.93,25.0,29900.0,20.9542,21.013,20.9542,21.013,29900.0
2010-09-17 11:50:00,25.0,25.06,25.0,25.01,23400.0,21.013,21.0634,21.013,21.0214,23400.0
2010-09-17 12:00:00,25.02,25.04,25.01,25.01,10600.0,21.0298,21.0466,21.0214,21.0214,10600.0
2010-09-17 12:10:00,25.02,25.02,25.0,25.0,7500.0,21.0298,21.0298,21.013,21.013,7500.0
2010-09-17 12:20:00,25.01,25.02,25.0,25.0,9400.0,21.0214,21.0298,21.013,21.013,9400.0
2010-09-17 12:30:00,25.01,25.03,24.98,25.0,12200.0,21.0214,21.0382,20.9962,21.013,12200.0
2010-09-17 12:40:00,24.99,25.03,24.99,24.99,21900.0,21.0046,21.0382,21.0046,21.0046,21900.0
2010-09-17 12:50:00,25.0,25.0,24.96,24.96,19200.0,21.013,21.013,20.9794,20.9794,19200.0
2010-09-17 13:00:00,24.96,25.01,24.96,24.99,23500.0,20.9794,21.0214,20.9794,21.0046,23500.0
2010-09-17 13:10:00,24.99,25.0,24.95,24.95,19300.0,21.0046,21.013,20.971,20.971,19300.0
2010-09-17 13:20:00,24.96,25.02,24.96,25.01,32100.0,20.9794,21.0298,20.9794,21.0214,32100.0
2010-09-17 13:30:00,25.02,25.05,25.02,25.03,10500.0,21.0298,21.055,21.0298,21.0382,10500.0
2010-09-17 13:40:00,25.03,25.03,25.0,25.02,11600.0,21.0382,21.0382,21.013,21.0298,11600.0
2010-09-17 13:50:00,25.01,25.03,24.98,24.99,14800.0,21.0214,21.0382,20.9962,21.0046,14800.0
2010-09-17 14:00:00,24.98,24.99,24.96,24.96,6600.0,20.9962,21.0046,20.9794,20.9794,6600.0
2010-09-17 14:10:00,24.96,25.0,24.96,24.98,17400.0,20.9794,21.013,20.9794,20.9962,17400.0
2010-09-17 14:20:00,24.98,25.01,24.96,25.01,19200.0,20.9962,21.0214,20.9794,21.0214,19200.0
2010-09-17 14:30:00,25.01,25.08,25.0,25.06,18100.0,21.0214,21.0802,21.013,21.0634,18100.0
2010-09-17 14:40:00,25.07,25.07,25.05,25.06,16500.0,21.0718,21.0718,21.055,21.0634,16500.0
2010-09-17 14:50:00,25.05,25.06,25.0,25.0,24200.0,21.055,21.0634,21.013,21.013,24200.0
2010-09-17 15:00:00,25.0,25.01,24.98,25.0,42200.0,21.013,21.0214,20.9962,21.013,42200.0
2010-09-17 15:10:00,24.99,25.0,24.94,24.98,55500.0,21.0046,21.013,20.9626,20.9962,55500.0
2010-09-17 15:20:00,24.98,25.01,24.98,24.99,35500.0,20.9962,21.0214,20.9962,21.0046,35500.0
2010-09-17 15:30:00,24.99,25.05,24.98,25.01,57300.0,21.0046,21.055,20.9962,21.0214,57300.0
2010-09-17 15:40:00,25.0,25.03,24.96,25.0,180300.0,21.013,21.0382,20.9794,21.013,180300.0
2010-09-17 15:50:00,25.01,25.04,24.98,25.01,226000.0,21.0214,21.0466,20.9962,21.0214,226000.0
2010-09-20 09:30:00,25.0,25.29,25.0,25.25,40200.0,21.013,21.2567,21.013,21.2231,40200.0
2010-09-20 09:40:00,25.24,25.24,25.15,25.21,35700.0,21.2147,21.2147,21.1391,21.1895,35700.0
2010-09-20 09:50:00,25.21,25.35,25.21,25.29,55700.0,21.1895,21.3072,21.1895,21.2567,55700.0
2010-09-20 10:00:00,25.3,25.55,25.28,25.51,99500.0,21.2652,21.4753,21.2483,21.4417,99500.0
2010-09-20 10:10:00,25.51,25.55,25.47,25.55,77600.0,21.4417,21.4753,21.408,21.4753,77600.0
2010-09-20 10:20:00,25.55,25.63,25.55,25.58,158300.0,21.4753,21.5425,21.4753,21.5005,158300.0
2010-09-20 10:30:00,25.58,25.64,25.57,25.64,143700.0,21.5005,21.5509,21.4921,21.5509,143700.0
2010-09-20 10:40:00,25.65,25.77,25.64,25.77,75200.0,21.5593,21.6602,21.5509,21.6602,75200.0
2010-09-20 10:50:00,25.76,25.81,25.73,25.79,47500.0,21.6518,21.6938,21.6266,21.677,47500.0
2010-09-20 11:00:00,25.79,25.8,25.72,25.72,94900.0,21.677,21.6854,21.6182,21.6182,94900.0
2010-09-20 11:10:00,25.73,25.77,25.72,25.75,44200.0,21.6266,21.6602,21.6182,21.6434,44200.0
2010-09-20 11:20:00,25.76,25.8,25.74,25.79,145700.0,21.6518,21.6854,21.635,21.677,145700.0
2010-09-20 11:30:00,25.78,25.79,25.74,25.79,24200.0,21.6686,21.677,21.635,21.677,24200.0
2010-09-20 11:40:00,25.78,25.81,25.75,25.75,443600.0,21.6686,21.6938,21.6434,21.6434,443600.0
2010-09-20 11:50:00,25.75,25.76,25.7,25.72,16600.0,21.6434,21.6518,21.6014,21.6182,16600.0
2010-09-20 12:00:00,25.71,25.72,25.66,25.66,16700.0,21.6098,21.6182,21.5677,21.5677,16700.0
2010-09-20 12:10:00,25.66,25.72,25.64,25.72,36700.0,21.5677,21.6182,21.5509,21.6182,36700.0
2010-09-20 12:20:00,25.71,25.72,25.66,25.66,24600.0,21.6098,21.6182,21.5677,21.5677,24600.0
2010-09-20 12:30:00,25.66,25.77,25.64,25.74,55000.0,21.5677,21.6602,21.5509,21.635,55000.0
2010-09-20 12:40:00,25.74,25.77,25.73,25.76,21800.0,21.635,21.6602,21.6266,21.6518,21800.0
2010-09-20 12:50:00,25.76,25.77,25.75,25.76,18700.0,21.6518,21.6602,21.6434,21.6518,18700.0
2010-09-20 13:00:00,25.76,25.77,25.74,25.75,31200.0,21.6518,21.6602,21.635,21.6434,31200.0
2010-09-20 13:10:00,25.75,25.76,25.73,25.75,33900.0,21.6434,21.6518,21.6266,21.6434,33900.0
2010-09-20 13:20:00,25.75,25.78,25.74,25.76,21600.0,21.6434,21.6686,21.635,21.6518,21600.0
2010-09-20 13:30:00,25.75,25.77,25.72,25.76,26700.0,21.6434,21.6602,21.6182,21.6518,26700.0
2010-09-20 13:40:00,25.76,25.77,25.74,25.75,18700.0,21.6518,21.6602,21.635,21.6434,18700.0
2010-09-20 13:50:00,25.76,25.76,25.73,25.74,18100.0,21.6518,21.6518,21.6266,21.635,18100.0
2010-09-20 14:00:00,25.74,25.74,25.68,25.74,30700.0,21.635,21.635,21.5846,21.635,30700.0
2010-09-20 14:10:00,25.73,25.79,25.73,25.79,26400.0,21.6266,21.677,21.6266,21.677,26400.0
2010-09-20 14:20:00,25.79,25.85,25.79,25.84,45500.0,21.677,21.7274,21.677,21.719,45500.0
2010-09-20 14:30:00,25.84,25.89,25.83,25.89,27900.0,21.719,21.7611,21.7106,21.7611,27900.0
2010-09-20 14:40:00,25.89,25.99,25.88,25.98,120000.0,21.7611,21.8451,21.7527,21.8367,120000.0
2010-09-20 14:50:00,25.99,26.0,25.96,26.0,63900.0,21.8451,21.8535,21.8199,21.8535,63900.0
2010-09-20 15:00:00,25.99,26.1,25.99,26.08,192200.0,21.8451,21.9376,21.8451,21.9208,192200.0
2010-09-20 15:10:00,26.08,26.12,26.05,26.11,100000.0,21.9208,21.9544,21.8955,21.946,100000.0
2010-09-20 15:20:00,26.12,26.13,26.01,26.01,98800.0,21.9544,21.9628,21.8619,21.8619,98800.0
2010-09-20 15:30:00,26.01,26.06,26.0,26.02,105500.0,21.8619,21.9039,21.8535,21.8703,105500.0
2010-09-20 15:40:00,26.01,26.05,25.98,26.02,193800.0,21.8619,21.8955,21.8367,21.8703,193800.0
2010-09-20 15:50:00,26.03,26.04,25.5,25.99,388100.0,21.8787,21.8871,21.4333,21.8451,388100.0
2010-09-21 09:30:00,25.99,26.0,25.6,25.62,102400.0,21.8451,21.8535,21.5173,21.5341,102400.0
2010-09-21 09:40:00,25.62,25.69,25.52,25.54,81700.0,21.5341,21.593,21.4501,21.4669,81700.0
2010-09-21 09:50:00,25.54,25.54,25.45,25.49,44200.0,21.4669,21.4669,21.3912,21.4249,44200.0
2010-09-21 10:00:00,25.5,25.6,25.49,25.49,75000.0,21.4333,21.5173,21.4249,21.4249,75000.0
2010-09-21 10:10:00,25.48,25.56,25.45,25.52,49300.0,21.4164,21.4837,21.3912,21.4501,49300.0
2010-09-21 10:20:00,25.52,25.63,25.5,25.58,55200.0,21.4501,21.5425,21.4333,21.5005,55200.0
2010-09-21 10:30:00,25.59,25.68,25.58,25.68,35400.0,21.5089,21.5846,21.5005,21.5846,35400.0
2010-09-21 10:40:00,25.68,25.75,25.68,25.72,38000.0,21.5846,21.6434,21.5846,21.6182,38000.0
2010-09-21 10:50:00,25.72,25.75,25.68,25.7,70000.0,21.6182,21.6434,21.5846,21.6014,70000.0
2010-09-21 11:00:00,25.7,25.7,25.64,25.65,28100.0,21.6014,21.6014,21.5509,21.5593,28100.0
2010-09-21 11:10:00,25.65,25.65,25.58,25.58,20900.0,21.5593,21.5593,21.5005,21.5005,20900.0
2010-09-21 11:20:00,25.57,25.65,25.57,25.62,43000.0,21.4921,21.5593,21.4921,21.5341,43000.0
2010-09-21 11:30:00,25.62,25.64,25.6,25.62,21500.0,21.5341,21.5509,21.5173,21.5341,21500.0
2010-09-21 11:40:00,25.62,25.67,25.62,25.67,20200.0,21.5341,21.5761,21.5341,21.5761,20200.0
2010-09-21 11:50:00,25.67,25.7,25.65,25.67,22300.0,21.5761,21.6014,21.5593,21.5761,22300.0
2010-09-21 12:00:00,25.68,25.73,25.67,25.69,35100.0,21.5846,21.6266,21.5761,21.593,35100.0
2010-09-21 12:10:00,25.69,25.75,25.69,25.73,34800.0,21.593,21.6434,21.593,21.6266,34800.0
2010-09-21 12:20:00,25.73,25.75,25.71,25.73,29300.0,21.6266,21.6434,21.6098,21.6266,29300.0
2010-09-21 12:30:00,25.74,25.78,25.72,25.78,46800.0,21.635,21.6686,21.6182,21.6686,46800.0
2010-09-21 12:40:00,25.78,25.81,25.76,25.76,30600.0,21.6686,21.6938,21.6518,21.6518,30600.0
2010-09-21 12:50:00,25.75,25.79,25.74,25.79,17400.0,21.6434,21.677,21.635,21.677,17400.0
2010-09-21 13:00:00,25.78,25.78,25.7,25.73,24800.0,21.6686,21.6686,21.6014,21.6266,24800.0
2010-09-21 13:10:00,25.73,25.76,25.72,25.74,20800.0,21.6266,21.6518,21.6182,21.635,20800.0
2010-09-21 13:20:00,25.73,25.74,25.71,25.71,13000.0,21.6266,21.635,21.6098,21.6098,13000.0
2010-09-21 13:30:00,25.71,25.72,25.68,25.69,18600.0,21.6098,21.6182,21.5846,21.593,18600.0
2010-09-21 13:40:00,25.69,25.69,25.64,25.67,15900.0,21.593,21.593,21.5509,21.5761,15900.0
2010-09-21 13:50:00,25.68,25.69,25.65,25.67,14200.0,21.5846,21.593,21.5593,21.5761,14200.0
2010-09-21 14:00:00,25.68,25.68,25.64,25.65,21200.0,21.5846,21.5846,21.5509,21.5593,21200.0
2010-09-21 14:10:00,25.65,25.86,25.56,25.79,90400.0,21.5593,21.7358,21.4837,21.677,90400.0
2010-09-21 14:20:00,25.79,25.8,25.67,25.76,52400.0,21.677,21.6854,21.5761,21.6518,52400.0
2010-09-21 14:30:00,25.76,25.89,25.74,25.89,42700.0,21.6518,21.7611,21.635,21.7611,42700.0
2010-09-21 14:40:00,25.89,25.89,25.79,25.83,52200.0,21.7611,21.7611,21.677,21.7106,52200.0
2010-09-21 14:50:00,25.83,25.83,25.68,25.7,61900.0,21.7106,21.7106,21.5846,21.6014,61900.0
2010-09-21 15:00:00,25.7,25.71,25.64,25.65,94700.0,21.6014,21.6098,21.5509,21.5593,94700.0
2010-09-21 15:10:00,25.65,25.65,25.58,25.61,80800.0,21.5593,21.5593,21.5005,21.5257,80800.0
2010-09-21 15:20:00,25.62,25.68,25.55,25.6,88000.0,21.5341,21.5846,21.4753,21.5173,88000.0
2010-09-21 15:30:00,25.61,25.61,25.46,25.58,162400.0,21.5257,21.5257,21.3996,21.5005,162400.0
2010-09-21 15:40:00,25.58,25.62,25.53,25.59,115500.0,21.5005,21.5341,21.4585,21.5089,115500.0
2010-09-21 15:50:00,25.6,25.62,25.55,25.55,219200.0,21.5173,21.5341,21.4753,21.4753,219200.0
2010-09-22 09:30:00,25.56,25.81,25.51,25.59,90500.0,21.4837,21.6938,21.4417,21.5089,90500.0
2010-09-22 09:40:00,25.59,25.7,25.55,25.56,90100.0,21.5089,21.6014,21.4753,21.4837,90100.0
2010-09-22 09:50:00,25.57,25.63,25.54,25.62,57800.0,21.4921,21.5425,21.4669,21.5341,57800.0
2010-09-22 10:00:00,25.61,25.62,25.49,25.55,41500.0,21.5257,21.5341,21.4249,21.4753,41500.0
2010-09-22 10:10:00,25.54,25.65,25.53,25.62,39800.0,21.4669,21.5593,21.4585,21.5341,39800.0
2010-09-22 10:20:00,25.64,25.64,25.48,25.48,48600.0,21.5509,21.5509,21.4164,21.4164,48600.0
2010-09-22 10:30:00,25.48,25.48,25.34,25.37,39400.0,21.4164,21.4164,21.2988,21.324,39400.0
2010-09-22 10:40:00,25.37,25.39,25.33,25.34,23600.0,21.324,21.3408,21.2904,21.2988,23600.0
2010-09-22 10:50:00,25.33,25.42,25.31,25.4,27200.0,21.2904,21.366,21.2736,21.3492,27200.0
2010-09-22 11:00:00,25.41,25.43,25.31,25.33,39500.0,21.3576,21.3744,21.2736,21.2904,39500.0
2010-09-22 11:10:00,25.33,25.35,25.29,25.33,43600.0,21.2904,21.3072,21.2567,21.2904,43600.0
2010-09-22 11:20:00,25.34,25.34,25.21,25.28,35500.0,21.2988,21.2988,21.1895,21.2483,35500.0
2010-09-22 11:30:00,25.28,25.3,25.24,25.29,22000.0,21.2483,21.2652,21.2147,21.2567,22000.0
2010-09-22 11:40:00,25.29,25.34,25.29,25.31,18500.0,21.2567,21.2988,21.2567,21.2736,18500.0
2010-09-22 11:50:00,25.31,25.35,25.28,25.31,20100.0,21.2736,21.3072,21.2483,21.2736,20100.0
2010-09-22 12:00:00,25.3,25.3,25.22,25.27,19600.0,21.2652,21.2652,21.1979,21.2399,19600.0
2010-09-22 12:10:00,25.26,25.31,25.25,25.3,13000.0,21.2315,21.2736,21.2231,21.2652,13000.0
2010-09-22 12:20:00,25.3,25.3,25.25,25.27,15000.0,21.2652,21.2652,21.2231,21.2399,15000.0
2010-09-22 12:30:00,25.26,25.28,25.22,25.23,15000.0,21.2315,21.2483,21.1979,21.2063,15000.0
2010-09-22 12:40:00,25.24,25.25,25.22,25.23,9300.0,21.2147,21.2231,21.1979,21.2063,9300.0
2010-09-22 12:50:00,25.24,25.25,25.21,25.23,9900.0,21.2147,21.2231,21.1895,21.2063,9900.0
2010-09-22 13:00:00,25.23,25.26,25.2,25.21,21300.0,21.2063,21.2315,21.1811,21.1895,21300.0
2010-09-22 13:10:00,25.2,25.25,25.2,25.22,26100.0,21.1811,21.2231,21.1811,21.1979,26100.0
2010-09-22 13:20:00,25.21,25.25,25.17,25.25,23000.0,21.1895,21.2231,21.1559,21.2231,23000.0
2010-09-22 13:30:00,25.25,25.32,25.25,25.32,30100.0,21.2231,21.282,21.2231,21.282,30100.0
2010-09-22 13:40:00,25.32,25.32,25.28,25.31,16000.0,21.282,21.282,21.2483,21.2736,16000.0
2010-09-22 13:50:00,25.31,25.35,25.29,25.32,10100.0,21.2736,21.3072,21.2567,21.282,10100.0
2010-09-22 14:00:00,25.32,25.32,25.28,25.3,23600.0,21.282,21.282,21.2483,21.2652,23600.0
2010-09-22 14:10:00,25.28,25.32,25.27,25.28,26300.0,21.2483,21.282,21.2399,21.2483,26300.0
2010-09-22 14:20:00,25.28,25.34,25.27,25.34,24800.0,21.2483,21.2988,21.2399,21.2988,24800.0
2010-09-22 14:30:00,25.33,25.4,25.31,25.39,48600.0,21.2904,21.3492,21.2736,21.3408,48600.0
2010-09-22 14:40:00,25.38,25.47,25.38,25.45,46200.0,21.3324,21.408,21.3324,21.3912,46200.0
2010-09-22 14:50:00,25.45,25.57,25.44,25.57,104700.0,21.3912,21.4921,21.3828,21.4921,104700.0
2010-09-22 15:00:00,25.57,25.59,25.52,25.55,85500.0,21.4921,21.5089,21.4501,21.4753,85500.0
2010-09-22 15:10:00,25.54,25.56,25.5,25.5,56500.0,21.4669,21.4837,21.4333,21.4333,56500.0
2010-09-22 15:20:00,25.5,25.51,25.47,25.5,39000.0,21.4333,21.4417,21.408,21.4333,39000.0
2010-09-22 15:30:00,25.5,25.51,25.45,25.48,74800.0,21.4333,21.4417,21.3912,21.4164,74800.0
2010-09-22 15:40:00,25.48,25.51,25.45,25.48,130400.0,21.4164,21.4417,21.3912,21.4164,130400.0
2010-09-22 15:50:00,25.47,25.5,25.44,25.44,168400.0,21.408,21.4333,21.3828,21.3828,168400.0
2010-09-23 09:30:00,25.16,25.2,25.04,25.19,67100.0,21.1475,21.1811,21.0466,21.1727,67100.0
2010-09-23 09:40:00,25.19,25.34,25.16,25.33,66600.0,21.1727,21.2988,21.1475,21.2904,66600.0
2010-09-23 09:50:00,25.33,25.35,25.22,25.24,41600.0,21.2904,21.3072,21.1979,21.2147,41600.0
2010-09-23 10:00:00,25.25,25.35,25.25,25.34,76400.0,21.2231,21.3072,21.2231,21.2988,76400.0
2010-09-23 10:10:00,25.34,25.35,25.24,25.3,32000.0,21.2988,21.3072,21.2147,21.2652,32000.0
2010-09-23 10:20:00,25.3,25.5,25.3,25.5,59100.0,21.2652,21.4333,21.2652,21.4333,59100.0
2010-09-23 10:30:00,25.5,25.61,25.5,25.54,83100.0,21.4333,21.5257,21.4333,21.4669,83100.0
2010-09-23 10:40:00,25.53,25.53,25.44,25.46,24000.0,21.4585,21.4585,21.3828,21.3996,24000.0
2010-09-23 10:50:00,25.47,25.53,25.45,25.46,188700.0,21.408,21.4585,21.3912,21.3996,188700.0
2010-09-23 11:00:00,25.46,25.47,25.42,25.46,24400.0,21.3996,21.408,21.366,21.3996,24400.0
2010-09-23 11:10:00,25.46,25.47,25.39,25.39,50100.0,21.3996,21.408,21.3408,21.3408,50100.0
2010-09-23 11:20:00,25.4,25.42,25.34,25.39,28000.0,21.3492,21.366,21.2988,21.3408,28000.0
2010-09-23 11:30:00,25.4,25.45,25.4,25.41,43600.0,21.3492,21.3912,21.3492,21.3576,43600.0
2010-09-23 11:40:00,25.41,25.42,25.37,25.4,32000.0,21.3576,21.366,21.324,21.3492,32000.0
2010-09-23 11:50:00,25.4,25.41,25.35,25.36,25600.0,21.3492,21.3576,21.3072,21.3156,25600.0
2010-09-23 12:00:00,25.36,25.38,25.33,25.35,18200.0,21.3156,21.3324,21.2904,21.3072,18200.0
2010-09-23 12:10:00,25.36,25.38,25.28,25.28,46000.0,21.3156,21.3324,21.2483,21.2483,46000.0
2010-09-23 12:20:00,25.28,25.31,25.18,25.19,72500.0,21.2483,21.2736,21.1643,21.1727,72500.0
2010-09-23 12:30:00,25.19,25.24,25.18,25.18,25400.0,21.1727,21.2147,21.1643,21.1643,25400.0
2010-09-23 12:40:00,25.18,25.21,25.18,25.2,20100.0,21.1643,21.1895,21.1643,21.1811,20100.0
2010-09-23 12:50:00,25.21,25.24,25.2,25.24,11100.0,21.1895,21.2147,21.1811,21.2147,11100.0
2010-09-23 13:00:00,25.24,25.27,25.24,25.27,17300.0,21.2147,21.2399,21.2147,21.2399,17300.0
2010-09-23 13:10:00,25.27,25.27,25.18,25.18,27900.0,21.2399,21.2399,21.1643,21.1643,27900.0
2010-09-23 13:20:00,25.17,25.21,25.17,25.21,17300.0,21.1559,21.1895,21.1559,21.1895,17300.0
2010-09-23 13:30:00,25.2,25.24,25.2,25.23,23600.0,21.1811,21.2147,21.1811,21.2063,23600.0
2010-09-23 13:40:00,25.24,25.24,25.14,25.15,21200.0,21.2147,21.2147,21.1307,21.1391,21200.0
2010-09-23 13:50:00,25.16,25.21,25.16,25.21,23000.0,21.1475,21.1895,21.1475,21.1895,23000.0
2010-09-23 14:00:00,25.21,25.24,25.2,25.2,23400.0,21.1895,21.2147,21.1811,21.1811,23400.0
2010-09-23 14:10:00,25.21,25.21,25.19,25.19,11500.0,21.1895,21.1895,21.1727,21.1727,11500.0
2010-09-23 14:20:00,25.2,25.2,25.15,25.15,28800.0,21.1811,21.1811,21.1391,21.1391,28800.0
2010-09-23 14:30:00,25.15,25.15,25.06,25.06,66900.0,21.1391,21.1391,21.0634,21.0634,66900.0
2010-09-23 14:40:00,25.07,25.1,25.05,25.09,54400.0,21.0718,21.0971,21.055,21.0886,54400.0
2010-09-23 14:50:00,25.09,25.09,25.0,25.01,45600.0,21.0886,21.0886,21.013,21.0214,45600.0
2010-09-23 15:00:00,25.02,25.06,24.96,24.97,73500.0,21.0298,21.0634,20.9794,20.9878,73500.0
2010-09-23 15:10:00,24.97,24.98,24.88,24.91,163300.0,20.9878,20.9962,20.9121,20.9374,163300.0
2010-09-23 15:20:00,24.91,24.91,24.83,24.83,81500.0,20.9374,20.9374,20.8701,20.8701,81500.0
2010-09-23 15:30:00,24.84,24.85,24.72,24.76,151300.0,20.8785,20.8869,20.7777,20.8113,151300.0
2010-09-23 15:40:00,24.76,24.78,24.71,24.72,269800.0,20.8113,20.8281,20.7692,20.7777,269800.0
2010-09-23 15:50:00,24.72,24.73,24.69,24.7,314700.0,20.7777,20.7861,20.7524,20.7608,314700.0
2010-09-24 09:30:00,25.09,25.09,24.88,24.97,116100.0,21.0886,21.0886,20.9121,20.9878,116100.0
2010-09-24 09:40:00,24.97,25.05,24.95,25.0,211300.0,20.9878,21.055,20.971,21.013,211300.0
2010-09-24 09:50:00,25.01,25.05,24.99,25.05,112700.0,21.0214,21.055,21.0046,21.055,112700.0
2010-09-24 10:00:00,25.04,25.1,25.0,25.09,355400.0,21.0466,21.0971,21.013,21.0886,355400.0
2010-09-24 10:10:00,25.1,25.1,25.0,25.04,167200.0,21.0971,21.0971,21.013,21.0466,167200.0
2010-09-24 10:20:00,25.03,25.17,25.03,25.15,95600.0,21.0382,21.1559,21.0382,21.1391,95600.0
2010-09-24 10:30:00,25.16,25.32,25.15,25.32,135100.0,21.1475,21.282,21.1391,21.282,135100.0
2010-09-24 10:40:00,25.32,25.35,25.28,25.29,119500.0,21.282,21.3072,21.2483,21.2567,119500.0
2010-09-24 10:50:00,25.28,25.3,25.28,25.3,33200.0,21.2483,21.2652,21.2483,21.2652,33200.0
2010-09-24 11:00:00,25.3,25.4,25.29,25.38,81600.0,21.2652,21.3492,21.2567,21.3324,81600.0
2010-09-24 11:10:00,25.38,25.44,25.37,25.43,46600.0,21.3324,21.3828,21.324,21.3744,46600.0
2010-09-24 11:20:00,25.44,25.47,25.37,25.39,23600.0,21.3828,21.408,21.324,21.3408,23600.0
2010-09-24 11:30:00,25.38,25.39,25.3,25.31,36000.0,21.3324,21.3408,21.2652,21.2736,36000.0
2010-09-24 11:40:00,25.31,25.35,25.3,25.35,46200.0,21.2736,21.3072,21.2652,21.3072,46200.0
2010-09-24 11:50:00,25.36,25.36,25.34,25.35,31200.0,21.3156,21.3156,21.2988,21.3072,31200.0
2010-09-24 12:00:00,25.35,25.35,25.34,25.34,22900.0,21.3072,21.3072,21.2988,21.2988,22900.0
2010-09-24 12:10:00,25.35,25.35,25.29,25.3,33300.0,21.3072,21.3072,21.2567,21.2652,33300.0
2010-09-24 12:20:00,25.3,25.33,25.29,25.33,21400.0,21.2652,21.2904,21.2567,21.2904,21400.0
2010-09-24 12:30:00,25.32,25.38,25.3,25.38,25800.0,21.282,21.3324,21.2652,21.3324,25800.0
2010-09-24 12:40:00,25.39,25.44,25.38,25.44,21900.0,21.3408,21.3828,21.3324,21.3828,21900.0
2010-09-24 12:50:00,25.43,25.44,25.41,25.43,18000.0,21.3744,21.3828,21.3576,21.3744,18000.0
2010-09-24 13:00:00,25.43,25.46,25.4,25.42,28000.0,21.3744,21.3996,21.3492,21.366,28000.0
2010-09-24 13:10:00,25.42,25.44,25.41,25.43,45800.0,21.366,21.3828,21.3576,21.3744,45800.0
2010-09-24 13:20:00,25.43,25.44,25.4,25.43,41900.0,21.3744,21.3828,21.3492,21.3744,41900.0
2010-09-24 13:30:00,25.44,25.46,25.38,25.39,137500.0,21.3828,21.3996,21.3324,21.3408,137500.0
2010-09-24 13:40:00,25.4,25.42,25.4,25.41,20300.0,21.3492,21.366,21.3492,21.3576,20300.0
2010-09-24 13:50:00,25.42,25.45,25.41,25.42,57600.0,21.366,21.3912,21.3576,21.366,57600.0
2010-09-24 14:00:00,25.42,25.49,25.39,25.39,58700.0,21.366,21.4249,21.3408,21.3408,58700.0
2010-09-24 14:10:00,25.39,25.42,25.39,25.39,55200.0,21.3408,21.366,21.3408,21.3408,55200.0
2010-09-24 14:20:00,25.4,25.44,25.39,25.44,44500.0,21.3492,21.3828,21.3408,21.3828,44500.0
2010-09-24 14:30:00,25.44,25.53,25.43,25.53,24800.0,21.3828,21.4585,21.3744,21.4585,24800.0
2010-09-24 14:40:00,25.53,25.58,25.52,25.57,33200.0,21.4585,21.5005,21.4501,21.4921,33200.0
2010-09-24 14:50:00,25.56,25.61,25.54,25.58,33300.0,21.4837,21.5257,21.4669,21.5005,33300.0
2010-09-24 15:00:00,25.58,25.6,25.53,25.6,42300.0,21.5005,21.5173,21.4585,21.5173,42300.0
2010-09-24 15:10:00,25.59,25.64,25.59,25.64,39200.0,21.5089,21.5509,21.5089,21.5509,39200.0
2010-09-24 15:20:00,25.63,25.64,25.6,25.61,49900.0,21.5425,21.5509,21.5173,21.5257,49900.0
2010-09-24 15:30:00,25.6,25.7,25.58,25.7,86600.0,21.5173,21.6014,21.5005,21.6014,86600.0
2010-09-24 15:40:00,25.7,25.78,25.7,25.77,139700.0,21.6014,21.6686,21.6014,21.6602,139700.0
2010-09-24 15:50:00,25.78,25.79,25.73,25.77,231500.0,21.6686,21.677,21.6266,21.6602,231500.0
2010-09-27 09:30:00,25.89,25.97,25.57,25.59,39700.0,21.7611,21.8283,21.4921,21.5089,39700.0
2010-09-27 09:40:00,25.59,25.6,25.45,25.48,52000.0,21.5089,21.5173,21.3912,21.4164,52000.0
2010-09-27 09:50:00,25.48,25.54,25.48,25.5,22900.0,21.4164,21.4669,21.4164,21.4333,22900.0
2010-09-27 10:00:00,25.51,25.62,25.49,25.61,19000.0,21.4417,21.5341,21.4249,21.5257,19000.0
2010-09-27 10:10:00,25.62,25.62,25.5,25.5,16200.0,21.5341,21.5341,21.4333,21.4333,16200.0
2010-09-27 10:20:00,25.5,25.66,25.5,25.66,15700.0,21.4333,21.5677,21.4333,21.5677,15700.0
2010-09-27 10:30:00,25.65,25.65,25.56,25.59,17100.0,21.5593,21.5593,21.4837,21.5089,17100.0
2010-09-27 10:40:00,25.59,25.67,25.58,25.63,15200.0,21.5089,21.5761,21.5005,21.5425,15200.0
2010-09-27 10:50:00,25.63,25.63,25.6,25.6,24600.0,21.5425,21.5425,21.5173,21.5173,24600.0
2010-09-27 11:00:00,25.59,25.59,25.46,25.47,118100.0,21.5089,21.5089,21.3996,21.408,118100.0
2010-09-27 11:10:00,25.47,25.47,25.35,25.36,47700.0,21.408,21.408,21.3072,21.3156,47700.0
2010-09-27 11:20:00,25.35,25.36,25.28,25.29,44700.0,21.3072,21.3156,21.2483,21.2567,44700.0
2010-09-27 11:30:00,25.3,25.35,25.24,25.28,60100.0,21.2652,21.3072,21.2147,21.2483,60100.0
2010-09-27 11:40:00,25.28,25.38,25.22,25.33,47700.0,21.2483,21.3324,21.1979,21.2904,47700.0
2010-09-27 11:50:00,25.34,25.36,25.3,25.35,29600.0,21.2988,21.3156,21.2652,21.3072,29600.0
2010-09-27 12:00:00,25.35,25.38,25.34,25.37,26400.0,21.3072,21.3324,21.2988,21.324,26400.0
2010-09-27 12:10:00,25.38,25.38,25.32,25.32,17700.0,21.3324,21.3324,21.282,21.282,17700.0
2010-09-27 12:20:00,25.33,25.33,25.3,25.3,15400.0,21.2904,21.2904,21.2652,21.2652,15400.0
2010-09-27 12:30:00,25.3,25.3,25.19,25.23,48800.0,21.2652,21.2652,21.1727,21.2063,48800.0
2010-09-27 12:40:00,25.23,25.24,25.2,25.22,19900.0,21.2063,21.2147,21.1811,21.1979,19900.0
2010-09-27 12:50:00,25.23,25.23,25.19,25.2,12000.0,21.2063,21.2063,21.1727,21.1811,12000.0
2010-09-27 13:00:00,25.2,25.22,25.18,25.21,26700.0,21.1811,21.1979,21.1643,21.1895,26700.0
2010-09-27 13:10:00,25.22,25.22,25.18,25.19,15300.0,21.1979,21.1979,21.1643,21.1727,15300.0
2010-09-27 13:20:00,25.19,25.21,25.19,25.21,22400.0,21.1727,21.1895,21.1727,21.1895,22400.0
2010-09-27 13:30:00,25.21,25.21,25.19,25.2,13700.0,21.1895,21.1895,21.1727,21.1811,13700.0
2010-09-27 13:40:00,25.2,25.25,25.19,25.22,69800.0,21.1811,21.2231,21.1727,21.1979,69800.0
2010-09-27 13:50:00,25.22,25.24,25.22,25.24,23300.0,21.1979,21.2147,21.1979,21.2147,23300.0
2010-09-27 14:00:00,25.24,25.24,25.19,25.2,37900.0,21.2147,21.2147,21.1727,21.1811,37900.0
2010-09-27 14:10:00,25.21,25.21,25.17,25.18,88300.0,21.1895,21.1895,21.1559,21.1643,88300.0
2010-09-27 14:20:00,25.19,25.19,25.18,25.18,28800.0,21.1727,21.1727,21.1643,21.1643,28800.0
2010-09-27 14:30:00,25.19,25.28,25.18,25.22,62600.0,21.1727,21.2483,21.1643,21.1979,62600.0
2010-09-27 14:40:00,25.23,25.35,25.23,25.26,69000.0,21.2063,21.3072,21.2063,21.2315,69000.0
2010-09-27 14:50:00,25.26,25.3,25.24,25.29,34300.0,21.2315,21.2652,21.2147,21.2567,34300.0
2010-09-27 15:00:00,25.29,25.29,25.24,25.24,27700.0,21.2567,21.2567,21.2147,21.2147,27700.0
2010-09-27 15:10:00,25.25,25.25,25.24,25.25,22000.0,21.2231,21.2231,21.2147,21.2231,22000.0
2010-09-27 15:20:00,25.25,25.25,25.23,25.24,25700.0,21.2231,21.2231,21.2063,21.2147,25700.0
2010-09-27 15:30:00,25.23,25.24,25.16,25.16,73000.0,21.2063,21.2147,21.1475,21.1475,73000.0
2010-09-27 15:40:00,25.15,25.18,25.13,25.13,124300.0,21.1391,21.1643,21.1223,21.1223,124300.0
2010-09-27 15:50:00,25.13,25.14,25.08,25.11,226100.0,21.1223,21.1307,21.0802,21.1055,226100.0
2010-09-28 09:30:00,25.2,25.22,25.01,25.04,68600.0,21.1811,21.1979,21.0214,21.0466,68600.0
2010-09-28 09:40:00,25.04,25.1,25.02,25.1,72000.0,21.0466,21.0971,21.0298,21.0971,72000.0
2010-09-28 09:50:00,25.1,25.13,25.07,25.11,38100.0,21.0971,21.1223,21.0718,21.1055,38100.0
2010-09-28 10:00:00,25.1,25.1,24.86,24.88,58000.0,21.0971,21.0971,20.8953,20.9121,58000.0
2010-09-28 10:10:00,24.87,25.0,24.84,25.0,42700.0,20.9037,21.013,20.8785,21.013,42700.0
2010-09-28 10:20:00,24.98,25.12,24.97,25.08,20200.0,20.9962,21.1139,20.9878,21.0802,20200.0
2010-09-28 10:30:00,25.08,25.09,25.01,25.02,32900.0,21.0802,21.0886,21.0214,21.0298,32900.0
2010-09-28 10:40:00,25.03,25.06,24.99,25.03,27700.0,21.0382,21.0634,21.0046,21.0382,27700.0
2010-09-28 10:50:00,25.03,25.06,24.97,25.06,28100.0,21.0382,21.0634,20.9878,21.0634,28100.0
2010-09-28 11:00:00,25.06,25.08,25.03,25.03,31700.0,21.0634,21.0802,21.0382,21.0382,31700.0
2010-09-28 11:10:00,25.02,25.1,25.02,25.09,23500.0,21.0298,21.0971,21.0298,21.0886,23500.0
2010-09-28 11:20:00,25.1,25.21,25.09,25.2,55300.0,21.0971,21.1895,21.0886,21.1811,55300.0
2010-09-28 11:30:00,25.21,25.26,25.2,25.23,23800.0,21.1895,21.2315,21.1811,21.2063,23800.0
2010-09-28 11:40:00,25.22,25.27,25.22,25.26,27500.0,21.1979,21.2399,21.1979,21.2315,27500.0
2010-09-28 11:50:00,25.26,25.27,25.22,25.24,18200.0,21.2315,21.2399,21.1979,21.2147,18200.0
2010-09-28 12:00:00,25.24,25.27,25.2,25.23,13900.0,21.2147,21.2399,21.1811,21.2063,13900.0
2010-09-28 12:10:00,25.22,25.3,25.22,25.28,19300.0,21.1979,21.2652,21.1979,21.2483,19300.0
2010-09-28 12:20:00,25.28,25.37,25.28,25.32,16000.0,21.2483,21.324,21.2483,21.282,16000.0
2010-09-28 12:30:00,25.33,25.35,25.31,25.33,12100.0,21.2904,21.3072,21.2736,21.2904,12100.0
2010-09-28 12:40:00,25.34,25.37,25.31,25.33,9400.0,21.2988,21.324,21.2736,21.2904,9400.0
2010-09-28 12:50:00,25.33,25.36,25.32,25.36,7800.0,21.2904,21.3156,21.282,21.3156,7800.0
2010-09-28 13:00:00,25.36,25.36,25.27,25.27,19400.0,21.3156,21.3156,21.2399,21.2399,19400.0
2010-09-28 13:10:00,25.27,25.28,25.27,25.28,6800.0,21.2399,21.2483,21.2399,21.2483,6800.0
2010-09-28 13:20:00,25.28,25.28,25.21,25.24,70200.0,21.2483,21.2483,21.1895,21.2147,70200.0
2010-09-28 13:30:00,25.24,25.34,25.24,25.32,33300.0,21.2147,21.2988,21.2147,21.282,33300.0
2010-09-28 13:40:00,25.32,25.33,25.3,25.32,8700.0,21.282,21.2904,21.2652,21.282,8700.0
2010-09-28 13:50:00,25.32,25.4,25.32,25.39,16600.0,21.282,21.3492,21.282,21.3408,16600.0
2010-09-28 14:00:00,25.4,25.4,25.35,25.35,9600.0,21.3492,21.3492,21.3072,21.3072,9600.0
2010-09-28 14:10:00,25.35,25.39,25.34,25.34,14900.0,21.3072,21.3408,21.2988,21.2988,14900.0
2010-09-28 14:20:00,25.35,25.37,25.26,25.28,19800.0,21.3072,21.324,21.2315,21.2483,19800.0
2010-09-28 14:30:00,25.27,25.29,25.24,25.27,21100.0,21.2399,21.2567,21.2147,21.2399,21100.0
2010-09-28 14:40:00,25.26,25.28,25.19,25.21,24300.0,21.2315,21.2483,21.1727,21.1895,24300.0
2010-09-28 14:50:00,25.21,25.23,25.18,25.21,45900.0,21.1895,21.2063,21.1643,21.1895,45900.0
2010-09-28 15:00:00,25.21,25.27,25.2,25.27,19100.0,21.1895,21.2399,21.1811,21.2399,19100.0
2010-09-28 15:10:00,25.27,25.31,25.24,25.3,30000.0,21.2399,21.2736,21.2147,21.2652,30000.0
2010-09-28 15:20:00,25.29,25.32,25.26,25.28,21900.0,21.2567,21.282,21.2315,21.2483,21900.0
2010-09-28 15:30:00,25.28,25.38,25.28,25.37,54400.0,21.2483,21.3324,21.2483,21.324,54400.0
2010-09-28 15:40:00,25.38,25.46,25.36,25.44,149600.0,21.3324,21.3996,21.3156,21.3828,149600.0
2010-09-28 15:50:00,25.44,25.48,25.41,25.43,114700.0,21.3828,21.4164,21.3576,21.3744,114700.0
2010-09-29 09:30:00,25.19,25.3,25.13,25.3,36900.0,21.1727,21.2652,21.1223,21.2652,36900.0
2010-09-29 09:40:00,25.3,25.39,25.25,25.34,22600.0,21.2652,21.3408,21.2231,21.2988,22600.0
2010-09-29 09:50:00,25.34,25.34,25.18,25.21,28800.0,21.2988,21.2988,21.1643,21.1895,28800.0
2010-09-29 10:00:00,25.21,25.3,25.2,25.28,23300.0,21.1895,21.2652,21.1811,21.2483,23300.0
2010-09-29 10:10:00,25.3,25.3,25.18,25.2,25500.0,21.2652,21.2652,21.1643,21.1811,25500.0
2010-09-29 10:20:00,25.19,25.19,25.09,25.16,33200.0,21.1727,21.1727,21.0886,21.1475,33200.0
2010-09-29 10:30:00,25.17,25.21,25.14,25.15,19900.0,21.1559,21.1895,21.1307,21.1391,19900.0
2010-09-29 10:40:00,25.15,25.18,25.12,25.15,26200.0,21.1391,21.1643,21.1139,21.1391,26200.0
2010-09-29 10:50:00,25.15,25.16,25.07,25.14,29200.0,21.1391,21.1475,21.0718,21.1307,29200.0
2010-09-29 11:00:00,25.14,25.18,25.14,25.16,23800.0,21.1307,21.1643,21.1307,21.1475,23800.0
2010-09-29 11:10:00,25.16,25.17,25.15,25.16,17900.0,21.1475,21.1559,21.1391,21.1475,17900.0
2010-09-29 11:20:00,25.16,25.21,25.15,25.21,18200.0,21.1475,21.1895,21.1391,21.1895,18200.0
2010-09-29 11:30:00,25.21,25.32,25.2,25.31,38700.0,21.1895,21.282,21.1811,21.2736,38700.0
2010-09-29 11:40:00,25.31,25.35,25.27,25.3,29500.0,21.2736,21.3072,21.2399,21.2652,29500.0
2010-09-29 11:50:00,25.3,25.35,25.29,25.35,16100.0,21.2652,21.3072,21.2567,21.3072,16100.0
2010-09-29 12:00:00,25.34,25.35,25.29,25.29,20600.0,21.2988,21.3072,21.2567,21.2567,20600.0
2010-09-29 12:10:00,25.29,25.32,25.28,25.32,13500.0,21.2567,21.282,21.2483,21.282,13500.0
2010-09-29 12:20:00,25.32,25.39,25.32,25.35,13300.0,21.282,21.3408,21.282,21.3072,13300.0
2010-09-29 12:30:00,25.34,25.34,25.25,25.26,21800.0,21.2988,21.2988,21.2231,21.2315,21800.0
2010-09-29 12:40:00,25.27,25.27,25.26,25.26,9800.0,21.2399,21.2399,21.2315,21.2315,9800.0
2010-09-29 12:50:00,25.27,25.28,25.26,25.26,11400.0,21.2399,21.2483,21.2315,21.2315,11400.0
2010-09-29 13:00:00,25.26,25.28,25.21,25.22,13200.0,21.2315,21.2483,21.1895,21.1979,13200.0
2010-09-29 13:10:00,25.21,25.28,25.21,25.27,106900.0,21.1895,21.2483,21.1895,21.2399,106900.0
2010-09-29 13:20:00,25.27,25.27,25.23,25.23,65600.0,21.2399,21.2399,21.2063,21.2063,65600.0
2010-09-29 13:30:00,25.23,25.24,25.19,25.21,125100.0,21.2063,21.2147,21.1727,21.1895,125100.0
2010-09-29 13:40:00,25.22,25.26,25.22,25.25,21200.0,21.1979,21.2315,21.1979,21.2231,21200.0
2010-09-29 13:50:00,25.25,25.26,25.21,25.22,141400.0,21.2231,21.2315,21.1895,21.1979,141400.0
2010-09-29 14:00:00,25.22,25.23,25.21,25.21,26900.0,21.1979,21.2063,21.1895,21.1895,26900.0
2010-09-29 14:10:00,25.22,25.22,25.19,25.21,99500.0,21.1979,21.1979,21.1727,21.1895,99500.0
2010-09-29 14:20:00,25.21,25.21,25.14,25.16,61200.0,21.1895,21.1895,21.1307,21.1475,61200.0
2010-09-29 14:30:00,25.15,25.19,25.15,25.19,45400.0,21.1391,21.1727,21.1391,21.1727,45400.0
2010-09-29 14:40:00,25.2,25.2,25.18,25.18,99500.0,21.1811,21.1811,21.1643,21.1643,99500.0
2010-09-29 14:50:00,25.17,25.2,25.17,25.19,36100.0,21.1559,21.1811,21.1559,21.1727,36100.0
2010-09-29 15:00:00,25.19,25.19,25.11,25.11,42500.0,21.1727,21.1727,21.1055,21.1055,42500.0
2010-09-29 15:10:00,25.12,25.12,25.06,25.09,47600.0,21.1139,21.1139,21.0634,21.0886,47600.0
2010-09-29 15:20:00,25.09,25.12,25.08,25.1,48500.0,21.0886,21.1139,21.0802,21.0971,48500.0
2010-09-29 15:30:00,25.1,25.11,25.04,25.1,100200.0,21.0971,21.1055,21.0466,21.0971,100200.0
2010-09-29 15:40:00,25.1,25.11,25.0,25.11,150000.0,21.0971,21.1055,21.013,21.1055,150000.0
2010-09-29 15:50:00,25.12,25.2,25.11,25.18,244000.0,21.1139,21.1811,21.1055,21.1643,244000.0
2010-09-30 09:30:00,25.2,25.43,25.2,25.36,130200.0,21.1811,21.3744,21.1811,21.3156,130200.0
2010-09-30 09:40:00,25.36,25.54,25.36,25.44,194600.0,21.3156,21.4669,21.3156,21.3828,194600.0
2010-09-30 09:50:00,25.44,25.45,25.34,25.4,33400.0,21.3828,21.3912,21.2988,21.3492,33400.0
2010-09-30 10:00:00,25.4,25.42,25.3,25.4,60300.0,21.3492,21.366,21.2652,21.3492,60300.0
2010-09-30 10:10:00,25.4,25.4,25.3,25.36,189700.0,21.3492,21.3492,21.2652,21.3156,189700.0
2010-09-30 10:20:00,25.35,25.36,25.23,25.27,52000.0,21.3072,21.3156,21.2063,21.2399,52000.0
2010-09-30 10:30:00,25.26,25.3,25.21,25.23,48700.0,21.2315,21.2652,21.1895,21.2063,48700.0
2010-09-30 10:40:00,25.24,25.27,25.18,25.21,42700.0,21.2147,21.2399,21.1643,21.1895,42700.0
2010-09-30 10:50:00,25.22,25.29,25.17,25.17,110000.0,21.1979,21.2567,21.1559,21.1559,110000.0
2010-09-30 11:00:00,25.16,25.16,25.02,25.05,70900.0,21.1475,21.1475,21.0298,21.055,70900.0
2010-09-30 11:10:00,25.05,25.17,25.05,25.16,29600.0,21.055,21.1559,21.055,21.1475,29600.0
2010-09-30 11:20:00,25.17,25.18,25.01,25.12,26400.0,21.1559,21.1643,21.0214,21.1139,26400.0
2010-09-30 11:30:00,25.12,25.18,25.04,25.14,27700.0,21.1139,21.1643,21.0466,21.1307,27700.0
2010-09-30 11:40:00,25.13,25.17,25.09,25.14,19100.0,21.1223,21.1559,21.0886,21.1307,19100.0
2010-09-30 11:50:00,25.13,25.14,25.06,25.07,15800.0,21.1223,21.1307,21.0634,21.0718,15800.0
2010-09-30 12:00:00,25.07,25.08,24.97,24.99,32800.0,21.0718,21.0802,20.9878,21.0046,32800.0
2010-09-30 12:10:00,24.99,25.03,24.96,25.02,30200.0,21.0046,21.0382,20.9794,21.0298,30200.0
2010-09-30 12:20:00,25.02,25.04,25.0,25.0,24600.0,21.0298,21.0466,21.013,21.013,24600.0
2010-09-30 12:30:00,25.0,25.08,24.99,25.02,35900.0,21.013,21.0802,21.0046,21.0298,35900.0
2010-09-30 12:40:00,25.02,25.13,25.01,25.11,10600.0,21.0298,21.1223,21.0214,21.1055,10600.0
2010-09-30 12:50:00,25.12,25.17,25.12,25.16,10300.0,21.1139,21.1559,21.1139,21.1475,10300.0
2010-09-30 13:00:00,25.15,25.16,25.12,25.16,11400.0,21.1391,21.1475,21.1139,21.1475,11400.0
2010-09-30 13:10:00,25.15,25.16,25.08,25.1,19600.0,21.1391,21.1475,21.0802,21.0971,19600.0
2010-09-30 13:20:00,25.09,25.09,25.05,25.07,21600.0,21.0886,21.0886,21.055,21.0718,21600.0
2010-09-30 13:30:00,25.08,25.08,25.05,25.05,16100.0,21.0802,21.0802,21.055,21.055,16100.0
2010-09-30 13:40:00,25.05,25.05,25.01,25.02,18300.0,21.055,21.055,21.0214,21.0298,18300.0
2010-09-30 13:50:00,25.02,25.03,24.96,24.99,49900.0,21.0298,21.0382,20.9794,21.0046,49900.0
2010-09-30 14:00:00,24.99,25.01,24.99,25.0,13100.0,21.0046,21.0214,21.0046,21.013,13100.0
2010-09-30 14:10:00,25.01,25.02,24.96,25.01,31300.0,21.0214,21.0298,20.9794,21.0214,31300.0
2010-09-30 14:20:00,25.02,25.11,25.02,25.06,18100.0,21.0298,21.1055,21.0298,21.0634,18100.0
2010-09-30 14:30:00,25.06,25.12,25.03,25.08,32600.0,21.0634,21.1139,21.0382,21.0802,32600.0
2010-09-30 14:40:00,25.08,25.15,25.07,25.1,24300.0,21.0802,21.1391,21.0718,21.0971,24300.0
2010-09-30 14:50:00,25.11,25.13,25.09,25.09,28700.0,21.1055,21.1223,21.0886,21.0886,28700.0
2010-09-30 15:00:00,25.09,25.11,25.04,25.09,32600.0,21.0886,21.1055,21.0466,21.0886,32600.0
2010-09-30 15:10:00,25.1,25.1,24.97,24.99,91100.0,21.0971,21.0971,20.9878,21.0046,91100.0
2010-09-30 15:20:00,24.98,25.04,24.98,25.04,51200.0,20.9962,21.0466,20.9962,21.0466,51200.0
2010-09-30 15:30:00,25.04,25.04,24.9,24.9,124000.0,21.0466,21.0466,20.9289,20.9289,124000.0
2010-09-30 15:40:00,24.9,24.99,24.89,24.96,201300.0,20.9289,21.0046,20.9205,20.9794,201300.0
2010-09-30 15:50:00,24.95,25.01,24.95,24.97,252200.0,20.971,21.0214,20.971,20.9878,252200.0
2010-10-01 09:30:00,25.0,25.28,25.0,25.05,71700.0,21.013,21.2483,21.013,21.055,71700.0
2010-10-01 09:40:00,25.05,25.38,25.04,25.25,55800.0,21.055,21.3324,21.0466,21.2231,55800.0
2010-10-01 09:50:00,25.27,25.34,25.18,25.34,42600.0,21.2399,21.2988,21.1643,21.2988,42600.0
2010-10-01 10:00:00,25.34,25.38,25.24,25.37,89700.0,21.2988,21.3324,21.2147,21.324,89700.0
2010-10-01 10:10:00,25.37,25.53,25.35,25.46,41800.0,21.324,21.4585,21.3072,21.3996,41800.0
2010-10-01 10:20:00,25.46,25.46,25.23,25.32,35100.0,21.3996,21.3996,21.2063,21.282,35100.0
2010-10-01 10:30:00,25.32,25.32,25.23,25.26,29700.0,21.282,21.282,21.2063,21.2315,29700.0
2010-10-01 10:40:00,25.26,25.27,25.21,25.25,45100.0,21.2315,21.2399,21.1895,21.2231,45100.0
2010-10-01 10:50:00,25.25,25.32,25.24,25.3,45900.0,21.2231,21.282,21.2147,21.2652,45900.0
2010-10-01 11:00:00,25.3,25.3,25.22,25.27,34000.0,21.2652,21.2652,21.1979,21.2399,34000.0
2010-10-01 11:10:00,25.27,25.3,25.21,25.27,23300.0,21.2399,21.2652,21.1895,21.2399,23300.0
2010-10-01 11:20:00,25.26,25.29,25.16,25.2,22400.0,21.2315,21.2567,21.1475,21.1811,22400.0
2010-10-01 11:30:00,25.2,25.24,25.15,25.22,32800.0,21.1811,21.2147,21.1391,21.1979,32800.0
2010-10-01 11:40:00,25.23,25.26,25.2,25.2,34900.0,21.2063,21.2315,21.1811,21.1811,34900.0
2010-10-01 11:50:00,25.21,25.21,25.13,25.13,27700.0,21.1895,21.1895,21.1223,21.1223,27700.0
2010-10-01 12:00:00,25.13,25.15,25.12,25.15,26000.0,21.1223,21.1391,21.1139,21.1391,26000.0
2010-10-01 12:10:00,25.15,25.15,25.08,25.08,15700.0,21.1391,21.1391,21.0802,21.0802,15700.0
2010-10-01 12:20:00,25.08,25.11,25.06,25.11,20300.0,21.0802,21.1055,21.0634,21.1055,20300.0
2010-10-01 12:30:00,25.1,25.11,25.03,25.03,30300.0,21.0971,21.1055,21.0382,21.0382,30300.0
2010-10-01 12:40:00,25.03,25.04,25.0,25.03,14900.0,21.0382,21.0466,21.013,21.0382,14900.0
2010-10-01 12:50:00,25.03,25.07,25.02,25.05,19000.0,21.0382,21.0718,21.0298,21.055,19000.0
2010-10-01 13:00:00,25.06,25.15,25.06,25.14,21100.0,21.0634,21.1391,21.0634,21.1307,21100.0
2010-10-01 13:10:00,25.14,25.26,25.13,25.21,38500.0,21.1307,21.2315,21.1223,21.1895,38500.0
2010-10-01 13:20:00,25.2,25.27,25.2,25.2,15100.0,21.1811,21.2399,21.1811,21.1811,15100.0
2010-10-01 13:30:00,25.2,25.2,25.17,25.18,18000.0,21.1811,21.1811,21.1559,21.1643,18000.0
2010-10-01 13:40:00,25.17,25.17,25.1,25.17,40400.0,21.1559,21.1559,21.0971,21.1559,40400.0
2010-10-01 13:50:00,25.17,25.21,25.15,25.21,26100.0,21.1559,21.1895,21.1391,21.1895,26100.0
2010-10-01 14:00:00,25.21,25.26,25.2,25.23,29000.0,21.1895,21.2315,21.1811,21.2063,29000.0
2010-10-01 14:10:00,25.23,25.27,25.21,25.25,38800.0,21.2063,21.2399,21.1895,21.2231,38800.0
2010-10-01 14:20:00,25.26,25.28,25.23,25.25,22800.0,21.2315,21.2483,21.2063,21.2231,22800.0
2010-10-01 14:30:00,25.25,25.3,25.23,25.26,30100.0,21.2231,21.2652,21.2063,21.2315,30100.0
2010-10-01 14:40:00,25.26,25.26,25.23,25.23,16400.0,21.2315,21.2315,21.2063,21.2063,16400.0
2010-10-01 14:50:00,25.23,25.3,25.23,25.28,12500.0,21.2063,21.2652,21.2063,21.2483,12500.0
2010-10-01 15:00:00,25.28,25.3,25.24,25.3,26900.0,21.2483,21.2652,21.2147,21.2652,26900.0
2010-10-01 15:10:00,25.3,25.31,25.23,25.29,25900.0,21.2652,21.2736,21.2063,21.2567,25900.0
2010-10-01 15:20:00,25.29,25.3,25.22,25.24,34200.0,21.2567,21.2652,21.1979,21.2147,34200.0
2010-10-01 15:30:00,25.23,25.26,25.21,25.24,37300.0,21.2063,21.2315,21.1895,21.2147,37300.0
2010-10-01 15:40:00,25.24,25.26,25.23,25.24,50600.0,21.2147,21.2315,21.2063,21.2147,50600.0
2010-10-01 15:50:00,25.23,25.26,25.19,25.24,119900.0,21.2063,21.2315,21.1727,21.2147,119900.0
2010-10-04 09:30:00,25.09,25.4,25.03,25.18,51900.0,21.0886,21.3492,21.0382,21.1643,51900.0
2010-10-04 09:40:00,25.21,25.21,25.1,25.16,27000.0,21.1895,21.1895,21.0971,21.1475,27000.0
2010-10-04 09:50:00,25.16,25.17,25.07,25.11,16300.0,21.1475,21.1559,21.0718,21.1055,16300.0
2010-10-04 10:00:00,25.12,25.16,24.95,25.1,29500.0,21.1139,21.1475,20.971,21.0971,29500.0
2010-10-04 10:10:00,25.11,25.18,25.07,25.15,17300.0,21.1055,21.1643,21.0718,21.1391,17300.0
2010-10-04 10:20:00,25.15,25.19,25.1,25.18,26000.0,21.1391,21.1727,21.0971,21.1643,26000.0
2010-10-04 10:30:00,25.17,25.23,25.14,25.15,27900.0,21.1559,21.2063,21.1307,21.1391,27900.0
2010-10-04 10:40:00,25.15,25.18,25.12,25.16,26500.0,21.1391,21.1643,21.1139,21.1475,26500.0
2010-10-04 10:50:00,25.16,25.18,25.12,25.15,19700.0,21.1475,21.1643,21.1139,21.1391,19700.0
2010-10-04 11:00:00,25.15,25.15,25.07,25.08,20000.0,21.1391,21.1391,21.0718,21.0802,20000.0
2010-10-04 11:10:00,25.08,25.1,25.01,25.04,14900.0,21.0802,21.0971,21.0214,21.0466,14900.0
2010-10-04 11:20:00,25.04,25.04,24.98,25.01,21000.0,21.0466,21.0466,20.9962,21.0214,21000.0
2010-10-04 11:30:00,25.01,25.03,24.97,25.0,12400.0,21.0214,21.0382,20.9878,21.013,12400.0
2010-10-04 11:40:00,25.01,25.06,24.98,25.05,33800.0,21.0214,21.0634,20.9962,21.055,33800.0
2010-10-04 11:50:00,25.04,25.05,24.93,24.93,22200.0,21.0466,21.055,20.9542,20.9542,22200.0
2010-10-04 12:00:00,24.92,24.92,24.82,24.84,24200.0,20.9458,20.9458,20.8617,20.8785,24200.0
2010-10-04 12:10:00,24.84,24.92,24.84,24.91,15200.0,20.8785,20.9458,20.8785,20.9374,15200.0
2010-10-04 12:20:00,24.91,24.91,24.88,24.88,12100.0,20.9374,20.9374,20.9121,20.9121,12100.0
2010-10-04 12:30:00,24.88,24.9,24.86,24.88,14500.0,20.9121,20.9289,20.8953,20.9121,14500.0
2010-10-04 12:40:00,24.89,24.89,24.84,24.86,11800.0,20.9205,20.9205,20.8785,20.8953,11800.0
2010-10-04 12:50:00,24.86,24.89,24.85,24.87,11600.0,20.8953,20.9205,20.8869,20.9037,11600.0
2010-10-04 13:00:00,24.89,24.98,24.89,24.98,32100.0,20.9205,20.9962,20.9205,20.9962,32100.0
2010-10-04 13:10:00,24.98,25.0,24.97,24.97,28100.0,20.9962,21.013,20.9878,20.9878,28100.0
2010-10-04 13:20:00,24.98,25.03,24.97,24.98,16900.0,20.9962,21.0382,20.9878,20.9962,16900.0
2010-10-04 13:30:00,24.99,25.0,24.94,24.95,16600.0,21.0046,21.013,20.9626,20.971,16600.0
2010-10-04 13:40:00,24.96,25.0,24.95,24.97,14700.0,20.9794,21.013,20.971,20.9878,14700.0
2010-10-04 13:50:00,24.96,24.98,24.95,24.98,10400.0,20.9794,20.9962,20.971,20.9962,10400.0
2010-10-04 14:00:00,24.99,25.0,24.97,24.99,15900.0,21.0046,21.013,20.9878,21.0046,15900.0
2010-10-04 14:10:00,24.98,24.99,24.93,24.94,13100.0,20.9962,21.0046,20.9542,20.9626,13100.0
2010-10-04 14:20:00,24.94,24.94,24.89,24.93,16000.0,20.9626,20.9626,20.9205,20.9542,16000.0
2010-10-04 14:30:00,24.92,24.99,24.9,24.98,26400.0,20.9458,21.0046,20.9289,20.9962,26400.0
2010-10-04 14:40:00,24.98,25.02,24.97,24.99,17900.0,20.9962,21.0298,20.9878,21.0046,17900.0
2010-10-04 14:50:00,24.99,25.02,24.97,24.98,20000.0,21.0046,21.0298,20.9878,20.9962,20000.0
2010-10-04 15:00:00,24.97,25.04,24.96,24.98,25000.0,20.9878,21.0466,20.9794,20.9962,25000.0
2010-10-04 15:10:00,24.99,25.01,24.95,24.98,21300.0,21.0046,21.0214,20.971,20.9962,21300.0
2010-10-04 15:20:00,24.98,25.02,24.97,24.99,30200.0,20.9962,21.0298,20.9878,21.0046,30200.0
2010-10-04 15:30:00,24.99,25.0,24.93,24.93,31000.0,21.0046,21.013,20.9542,20.9542,31000.0
2010-10-04 15:40:00,24.94,24.99,24.93,24.93,41600.0,20.9626,21.0046,20.9542,20.9542,41600.0
2010-10-04 15:50:00,24.93,24.98,24.93,24.98,90300.0,20.9542,20.9962,20.9542,20.9962,90300.0
2010-10-05 09:30:00,25.24,25.41,25.0,25.0,51100.0,21.2147,21.3576,21.013,21.013,51100.0
2010-10-05 09:40:00,25.0,25.1,24.9,25.07,27300.0,21.013,21.0971,20.9289,21.0718,27300.0
2010-10-05 09:50:00,25.08,25.19,25.07,25.19,21000.0,21.0802,21.1727,21.0718,21.1727,21000.0
2010-10-05 10:00:00,25.16,25.23,25.09,25.2,37200.0,21.1475,21.2063,21.0886,21.1811,37200.0
2010-10-05 10:10:00,25.2,25.26,25.2,25.21,19900.0,21.1811,21.2315,21.1811,21.1895,19900.0
2010-10-05 10:20:00,25.21,25.25,25.14,25.25,32700.0,21.1895,21.2231,21.1307,21.2231,32700.0
2010-10-05 10:30:00,25.25,25.33,25.24,25.31,24800.0,21.2231,21.2904,21.2147,21.2736,24800.0
2010-10-05 10:40:00,25.31,25.37,25.31,25.34,18300.0,21.2736,21.324,21.2736,21.2988,18300.0
2010-10-05 10:50:00,25.35,25.35,25.31,25.31,19100.0,21.3072,21.3072,21.2736,21.2736,19100.0
2010-10-05 11:00:00,25.3,25.44,25.29,25.41,118100.0,21.2652,21.3828,21.2567,21.3576,118100.0
2010-10-05 11:10:00,25.41,25.53,25.4,25.53,100500.0,21.3576,21.4585,21.3492,21.4585,100500.0
2010-10-05 11:20:00,25.52,25.68,25.48,25.65,147200.0,21.4501,21.5846,21.4164,21.5593,147200.0
2010-10-05 11:30:00,25.65,25.75,25.6,25.67,111800.0,21.5593,21.6434,21.5173,21.5761,111800.0
2010-10-05 11:40:00,25.67,25.79,25.66,25.79,48900.0,21.5761,21.677,21.5677,21.677,48900.0
2010-10-05 11:50:00,25.77,25.79,25.7,25.74,100200.0,21.6602,21.677,21.6014,21.635,100200.0
2010-10-05 12:00:00,25.72,25.73,25.68,25.69,15900.0,21.6182,21.6266,21.5846,21.593,15900.0
2010-10-05 12:10:00,25.68,25.69,25.65,25.65,34300.0,21.5846,21.593,21.5593,21.5593,34300.0
2010-10-05 12:20:00,25.64,25.64,25.59,25.59,10800.0,21.5509,21.5509,21.5089,21.5089,10800.0
2010-10-05 12:30:00,25.6,25.65,25.59,25.65,13900.0,21.5173,21.5593,21.5089,21.5593,13900.0
2010-10-05 12:40:00,25.64,25.65,25.59,25.6,33400.0,21.5509,21.5593,21.5089,21.5173,33400.0
2010-10-05 12:50:00,25.61,25.63,25.58,25.63,30200.0,21.5257,21.5425,21.5005,21.5425,30200.0
2010-10-05 13:00:00,25.62,25.68,25.6,25.67,60300.0,21.5341,21.5846,21.5173,21.5761,60300.0
2010-10-05 13:10:00,25.66,25.67,25.63,25.64,43200.0,21.5677,21.5761,21.5425,21.5509,43200.0
2010-10-05 13:20:00,25.65,25.66,25.61,25.64,38700.0,21.5593,21.5677,21.5257,21.5509,38700.0
2010-10-05 13:30:00,25.63,25.64,25.59,25.6,18100.0,21.5425,21.5509,21.5089,21.5173,18100.0
2010-10-05 13:40:00,25.61,25.65,25.6,25.6,10700.0,21.5257,21.5593,21.5173,21.5173,10700.0
2010-10-05 13:50:00,25.6,25.63,25.6,25.6,22900.0,21.5173,21.5425,21.5173,21.5173,22900.0
2010-10-05 14:00:00,25.61,25.65,25.61,25.62,21700.0,21.5257,21.5593,21.5257,21.5341,21700.0
2010-10-05 14:10:00,25.63,25.63,25.6,25.6,11600.0,21.5425,21.5425,21.5173,21.5173,11600.0
2010-10-05 14:20:00,25.6,25.63,25.59,25.62,20900.0,21.5173,21.5425,21.5089,21.5341,20900.0
2010-10-05 14:30:00,25.62,25.65,25.58,25.6,31000.0,21.5341,21.5593,21.5005,21.5173,31000.0
2010-10-05 14:40:00,25.6,25.6,25.59,25.6,10600.0,21.5173,21.5173,21.5089,21.5173,10600.0
2010-10-05 14:50:00,25.59,25.6,25.57,25.6,31100.0,21.5089,21.5173,21.4921,21.5173,31100.0
2010-10-05 15:00:00,25.6,25.61,25.58,25.6,35700.0,21.5173,21.5257,21.5005,21.5173,35700.0
2010-10-05 15:10:00,25.6,25.64,25.58,25.59,61100.0,21.5173,21.5509,21.5005,21.5089,61100.0
2010-10-05 15:20:00,25.6,25.62,25.58,25.6,46900.0,21.5173,21.5341,21.5005,21.5173,46900.0
2010-10-05 15:30:00,25.6,25.6,25.55,25.56,51900.0,21.5173,21.5173,21.4753,21.4837,51900.0
2010-10-05 15:40:00,25.55,25.6,25.52,25.56,160500.0,21.4753,21.5173,21.4501,21.4837,160500.0
2010-10-05 15:50:00,25.57,25.58,25.55,25.57,165500.0,21.4921,21.5005,21.4753,21.4921,165500.0
2010-10-06 09:30:00,25.57,25.72,25.57,25.67,27700.0,21.4921,21.6182,21.4921,21.5761,27700.0
2010-10-06 09:40:00,25.65,25.66,25.48,25.57,27800.0,21.5593,21.5677,21.4164,21.4921,27800.0
2010-10-06 09:50:00,25.57,25.71,25.57,25.67,46300.0,21.4921,21.6098,21.4921,21.5761,46300.0
2010-10-06 10:00:00,25.65,25.75,25.65,25.71,89800.0,21.5593,21.6434,21.5593,21.6098,89800.0
2010-10-06 10:10:00,25.71,25.72,25.68,25.72,59800.0,21.6098,21.6182,21.5846,21.6182,59800.0
2010-10-06 10:20:00,25.73,25.82,25.73,25.81,132900.0,21.6266,21.7022,21.6266,21.6938,132900.0
2010-10-06 10:30:00,25.8,25.86,25.77,25.77,89700.0,21.6854,21.7358,21.6602,21.6602,89700.0
2010-10-06 10:40:00,25.77,25.84,25.77,25.82,47200.0,21.6602,21.719,21.6602,21.7022,47200.0
2010-10-06 10:50:00,25.82,25.82,25.78,25.81,37300.0,21.7022,21.7022,21.6686,21.6938,37300.0
2010-10-06 11:00:00,25.82,25.82,25.76,25.8,78900.0,21.7022,21.7022,21.6518,21.6854,78900.0
2010-10-06 11:10:00,25.78,25.78,25.64,25.65,58200.0,21.6686,21.6686,21.5509,21.5593,58200.0
2010-10-06 11:20:00,25.66,25.7,25.66,25.69,26200.0,21.5677,21.6014,21.5677,21.593,26200.0
2010-10-06 11:30:00,25.69,25.75,25.68,25.74,30000.0,21.593,21.6434,21.5846,21.635,30000.0
2010-10-06 11:40:00,25.74,25.75,25.67,25.71,20800.0,21.635,21.6434,21.5761,21.6098,20800.0
2010-10-06 11:50:00,25.71,25.73,25.67,25.68,16600.0,21.6098,21.6266,21.5761,21.5846,16600.0
2010-10-06 12:00:00,25.69,25.72,25.68,25.71,35900.0,21.593,21.6182,21.5846,21.6098,35900.0
2010-10-06 12:10:00,25.71,25.77,25.7,25.77,39300.0,21.6098,21.6602,21.6014,21.6602,39300.0
2010-10-06 12:20:00,25.76,25.83,25.76,25.82,42800.0,21.6518,21.7106,21.6518,21.7022,42800.0
2010-10-06 12:30:00,25.82,25.88,25.82,25.88,39300.0,21.7022,21.7527,21.7022,21.7527,39300.0
2010-10-06 12:40:00,25.87,25.92,25.87,25.92,33700.0,21.7443,21.7863,21.7443,21.7863,33700.0
2010-10-06 12:50:00,25.91,25.92,25.85,25.88,27800.0,21.7779,21.7863,21.7274,21.7527,27800.0
2010-10-06 13:00:00,25.88,25.89,25.85,25.89,43300.0,21.7527,21.7611,21.7274,21.7611,43300.0
2010-10-06 13:10:00,25.88,25.89,25.86,25.87,22300.0,21.7527,21.7611,21.7358,21.7443,22300.0
2010-10-06 13:20:00,25.85,25.93,25.81,25.93,46100.0,21.7274,21.7947,21.6938,21.7947,46100.0
2010-10-06 13:30:00,25.92,25.94,25.9,25.93,21400.0,21.7863,21.8031,21.7695,21.7947,21400.0
2010-10-06 13:40:00,25.94,25.96,25.91,25.96,83000.0,21.8031,21.8199,21.7779,21.8199,83000.0
2010-10-06 13:50:00,25.96,25.96,25.9,25.95,42000.0,21.8199,21.8199,21.7695,21.8115,42000.0
2010-10-06 14:00:00,25.95,25.96,25.89,25.9,40900.0,21.8115,21.8199,21.7611,21.7695,40900.0
2010-10-06 14:10:00,25.9,25.9,25.87,25.87,49500.0,21.7695,21.7695,21.7443,21.7443,49500.0
2010-10-06 14:20:00,25.87,25.92,25.87,25.91,42500.0,21.7443,21.7863,21.7443,21.7779,42500.0
2010-10-06 14:30:00,25.91,25.94,25.89,25.94,32400.0,21.7779,21.8031,21.7611,21.8031,32400.0
2010-10-06 14:40:00,25.93,25.94,25.9,25.93,50300.0,21.7947,21.8031,21.7695,21.7947,50300.0
2010-10-06 14:50:00,25.92,25.94,25.91,25.93,40000.0,21.7863,21.8031,21.7779,21.7947,40000.0
2010-10-06 15:00:00,25.93,25.95,25.9,25.9,39800.0,21.7947,21.8115,21.7695,21.7695,39800.0
2010-10-06 15:10:00,25.9,25.93,25.9,25.92,42500.0,21.7695,21.7947,21.7695,21.7863,42500.0
2010-10-06 15:20:00,25.92,25.97,25.91,25.96,51900.0,21.7863,21.8283,21.7779,21.8199,51900.0
2010-10-06 15:30:00,25.96,25.97,25.94,25.95,70000.0,21.8199,21.8283,21.8031,21.8115,70000.0
2010-10-06 15:40:00,25.96,26.0,25.96,25.98,116800.0,21.8199,21.8535,21.8199,21.8367,116800.0
2010-10-06 15:50:00,25.98,26.05,25.98,26.04,266100.0,21.8367,21.8955,21.8367,21.8871,266100.0
2010-10-07 09:30:00,26.08,26.33,25.93,26.3,98500.0,21.9208,22.1309,21.7947,22.1057,98500.0
2010-10-07 09:40:00,26.29,26.3,26.15,26.15,56900.0,22.0973,22.1057,21.9796,21.9796,56900.0
2010-10-07 09:50:00,26.15,26.3,26.1,26.11,79100.0,21.9796,22.1057,21.9376,21.946,79100.0
2010-10-07 10:00:00,26.11,26.18,26.06,26.17,179300.0,21.946,22.0048,21.9039,21.9964,179300.0
2010-10-07 10:10:00,26.18,26.26,26.1,26.22,138400.0,22.0048,22.0721,21.9376,22.0384,138400.0
2010-10-07 10:20:00,26.22,26.27,26.22,26.26,46600.0,22.0384,22.0805,22.0384,22.0721,46600.0
2010-10-07 10:30:00,26.26,26.31,26.24,26.31,86600.0,22.0721,22.1141,22.0552,22.1141,86600.0
2010-10-07 10:40:00,26.32,26.33,26.29,26.31,91900.0,22.1225,22.1309,22.0973,22.1141,91900.0
2010-10-07 10:50:00,26.31,26.42,26.25,26.4,156000.0,22.1141,22.2065,22.0636,22.1897,156000.0
2010-10-07 11:00:00,26.4,26.4,26.35,26.38,89500.0,22.1897,22.1897,22.1477,22.1729,89500.0
2010-10-07 11:10:00,26.38,26.38,26.08,26.29,221600.0,22.1729,22.1729,21.9208,22.0973,221600.0
2010-10-07 11:20:00,26.3,26.35,26.29,26.31,76400.0,22.1057,22.1477,22.0973,22.1141,76400.0
2010-10-07 11:30:00,26.32,26.44,26.32,26.4,43900.0,22.1225,22.2233,22.1225,22.1897,43900.0
2010-10-07 11:40:00,26.4,26.43,26.4,26.41,44600.0,22.1897,22.2149,22.1897,22.1981,44600.0
2010-10-07 11:50:00,26.41,26.47,26.38,26.46,50000.0,22.1981,22.2486,22.1729,22.2402,50000.0
2010-10-07 12:00:00,26.46,26.51,26.45,26.5,66700.0,22.2402,22.2822,22.2318,22.2738,66700.0
2010-10-07 12:10:00,26.5,26.55,26.49,26.5,75100.0,22.2738,22.3158,22.2654,22.2738,75100.0
2010-10-07 12:20:00,26.5,26.51,26.44,26.47,47400.0,22.2738,22.2822,22.2233,22.2486,47400.0
2010-10-07 12:30:00,26.47,26.47,26.38,26.44,95100.0,22.2486,22.2486,22.1729,22.2233,95100.0
2010-10-07 12:40:00,26.45,26.45,26.44,26.44,49000.0,22.2318,22.2318,22.2233,22.2233,49000.0
2010-10-07 12:50:00,26.45,26.45,26.4,26.43,72700.0,22.2318,22.2318,22.1897,22.2149,72700.0
2010-10-07 13:00:00,26.42,26.46,26.4,26.45,75500.0,22.2065,22.2402,22.1897,22.2318,75500.0
2010-10-07 13:10:00,26.45,26.45,26.35,26.36,39900.0,22.2318,22.2318,22.1477,22.1561,39900.0
2010-10-07 13:20:00,26.36,26.41,26.36,26.4,50300.0,22.1561,22.1981,22.1561,22.1897,50300.0
2010-10-07 13:30:00,26.4,26.41,26.28,26.32,116600.0,22.1897,22.1981,22.0889,22.1225,116600.0
2010-10-07 13:40:00,26.31,26.36,26.28,26.32,185800.0,22.1141,22.1561,22.0889,22.1225,185800.0
2010-10-07 13:50:00,26.32,26.4,26.27,26.39,96000.0,22.1225,22.1897,22.0805,22.1813,96000.0
2010-10-07 14:00:00,26.39,26.43,26.37,26.41,66200.0,22.1813,22.2149,22.1645,22.1981,66200.0
2010-10-07 14:10:00,26.41,26.5,26.4,26.49,91900.0,22.1981,22.2738,22.1897,22.2654,91900.0
2010-10-07 14:20:00,26.48,26.51,26.38,26.38,171600.0,22.257,22.2822,22.1729,22.1729,171600.0
2010-10-07 14:30:00,26.38,26.42,26.37,26.39,196400.0,22.1729,22.2065,22.1645,22.1813,196400.0
2010-10-07 14:40:00,26.39,26.39,26.36,26.37,42200.0,22.1813,22.1813,22.1561,22.1645,42200.0
2010-10-07 14:50:00,26.36,26.4,26.34,26.4,61900.0,22.1561,22.1897,22.1393,22.1897,61900.0
2010-10-07 15:00:00,26.4,26.41,26.37,26.38,71400.0,22.1897,22.1981,22.1645,22.1729,71400.0
2010-10-07 15:10:00,26.39,26.39,26.34,26.36,55800.0,22.1813,22.1813,22.1393,22.1561,55800.0
2010-10-07 15:20:00,26.35,26.41,26.35,26.4,207700.0,22.1477,22.1981,22.1477,22.1897,207700.0
2010-10-07 15:30:00,26.4,26.44,26.38,26.44,252900.0,22.1897,22.2233,22.1729,22.2233,252900.0
2010-10-07 15:40:00,26.44,26.45,26.36,26.37,181800.0,22.2233,22.2318,22.1561,22.1645,181800.0
2010-10-07 15:50:00,26.38,26.5,26.37,26.49,478800.0,22.1729,22.2738,22.1645,22.2654,478800.0
2010-10-08 09:30:00,26.48,26.54,26.34,26.44,48600.0,22.257,22.3074,22.1393,22.2233,48600.0
2010-10-08 09:40:00,26.48,26.49,26.39,26.42,30500.0,22.257,22.2654,22.1813,22.2065,30500.0
2010-10-08 09:50:00,26.42,26.52,26.4,26.43,30300.0,22.2065,22.2906,22.1897,22.2149,30300.0
2010-10-08 10:00:00,26.43,26.51,26.4,26.44,50600.0,22.2149,22.2822,22.1897,22.2233,50600.0
2010-10-08 10:10:00,26.45,26.49,26.41,26.46,64200.0,22.2318,22.2654,22.1981,22.2402,64200.0
2010-10-08 10:20:00,26.45,26.52,26.45,26.51,84100.0,22.2318,22.2906,22.2318,22.2822,84100.0
2010-10-08 10:30:00,26.51,26.52,26.5,26.5,35200.0,22.2822,22.2906,22.2738,22.2738,35200.0
2010-10-08 10:40:00,26.51,26.56,26.5,26.5,63900.0,22.2822,22.3242,22.2738,22.2738,63900.0
2010-10-08 10:50:00,26.5,26.59,26.5,26.59,39600.0,22.2738,22.3494,22.2738,22.3494,39600.0
2010-10-08 11:00:00,26.59,26.63,26.52,26.55,88600.0,22.3494,22.383,22.2906,22.3158,88600.0
2010-10-08 11:10:00,26.54,26.54,26.48,26.5,61000.0,22.3074,22.3074,22.257,22.2738,61000.0
2010-10-08 11:20:00,26.5,26.55,26.49,26.55,80700.0,22.2738,22.3158,22.2654,22.3158,80700.0
2010-10-08 11:30:00,26.55,26.61,26.49,26.5,65900.0,22.3158,22.3662,22.2654,22.2738,65900.0
2010-10-08 11:40:00,26.51,26.55,26.5,26.55,40400.0,22.2822,22.3158,22.2738,22.3158,40400.0
2010-10-08 11:50:00,26.54,26.61,26.53,26.6,47500.0,22.3074,22.3662,22.299,22.3578,47500.0
2010-10-08 12:00:00,26.6,26.6,26.51,26.52,31100.0,22.3578,22.3578,22.2822,22.2906,31100.0
2010-10-08 12:10:00,26.52,26.6,26.52,26.6,19400.0,22.2906,22.3578,22.2906,22.3578,19400.0
2010-10-08 12:20:00,26.6,26.61,26.56,26.56,25700.0,22.3578,22.3662,22.3242,22.3242,25700.0
2010-10-08 12:30:00,26.56,26.6,26.56,26.59,24000.0,22.3242,22.3578,22.3242,22.3494,24000.0
2010-10-08 12:40:00,26.58,26.65,26.58,26.64,40000.0,22.341,22.3999,22.341,22.3915,40000.0
2010-10-08 12:50:00,26.63,26.65,26.61,26.65,9000.0,22.383,22.3999,22.3662,22.3999,9000.0
2010-10-08 13:00:00,26.64,26.65,26.64,26.65,7000.0,22.3915,22.3999,22.3915,22.3999,7000.0
2010-10-08 13:10:00,26.64,26.76,26.64,26.76,49800.0,22.3915,22.4923,22.3915,22.4923,49800.0
2010-10-08 13:20:00,26.77,26.78,26.73,26.77,38200.0,22.5007,22.5091,22.4671,22.5007,38200.0
2010-10-08 13:30:00,26.77,26.8,26.75,26.76,39800.0,22.5007,22.5259,22.4839,22.4923,39800.0
2010-10-08 13:40:00,26.76,26.76,26.69,26.76,41900.0,22.4923,22.4923,22.4335,22.4923,41900.0
2010-10-08 13:50:00,26.75,26.8,26.75,26.8,56800.0,22.4839,22.5259,22.4839,22.5259,56800.0
2010-10-08 14:00:00,26.8,26.89,26.78,26.86,114600.0,22.5259,22.6016,22.5091,22.5764,114600.0
2010-10-08 14:10:00,26.85,26.92,26.85,26.91,72800.0,22.568,22.6268,22.568,22.6184,72800.0
2010-10-08 14:20:00,26.9,26.95,26.9,26.95,43200.0,22.61,22.652,22.61,22.652,43200.0
2010-10-08 14:30:00,26.94,26.95,26.86,26.87,21200.0,22.6436,22.652,22.5764,22.5848,21200.0
2010-10-08 14:40:00,26.87,26.89,26.84,26.87,41000.0,22.5848,22.6016,22.5596,22.5848,41000.0
2010-10-08 14:50:00,26.86,26.87,26.82,26.82,36400.0,22.5764,22.5848,22.5427,22.5427,36400.0
2010-10-08 15:00:00,26.82,26.95,26.82,26.94,75600.0,22.5427,22.652,22.5427,22.6436,75600.0
2010-10-08 15:10:00,26.94,26.95,26.91,26.92,37100.0,22.6436,22.652,22.6184,22.6268,37100.0
2010-10-08 15:20:00,26.93,26.95,26.92,26.94,87300.0,22.6352,22.652,22.6268,22.6436,87300.0
2010-10-08 15:30:00,26.93,26.95,26.92,26.93,84400.0,22.6352,22.652,22.6268,22.6352,84400.0
2010-10-08 15:40:00,26.92,26.95,26.91,26.94,111800.0,22.6268,22.652,22.6184,22.6436,111800.0
2010-10-08 15:50:00,26.94,26.95,26.89,26.92,205800.0,22.6436,22.652,22.6016,22.6268,205800.0
2010-10-11 09:30:00,26.82,27.0,26.81,26.99,58200.0,22.5427,22.694,22.5343,22.6856,58200.0
2010-10-11 09:40:00,26.99,27.07,26.95,26.99,58100.0,22.6856,22.7529,22.652,22.6856,58100.0
2010-10-11 09:50:00,27.0,27.04,26.95,27.04,22000.0,22.694,22.7277,22.652,22.7277,22000.0
2010-10-11 10:00:00,27.02,27.1,27.02,27.09,48200.0,22.7108,22.7781,22.7108,22.7697,48200.0
2010-10-11 10:10:00,27.08,27.13,27.0,27.07,54500.0,22.7613,22.8033,22.694,22.7529,54500.0
2010-10-11 10:20:00,27.08,27.2,27.07,27.19,63900.0,22.7613,22.8621,22.7529,22.8537,63900.0
2010-10-11 10:30:00,27.19,27.25,27.16,27.18,72000.0,22.8537,22.9042,22.8285,22.8453,72000.0
2010-10-11 10:40:00,27.17,27.17,27.05,27.09,43300.0,22.8369,22.8369,22.7361,22.7697,43300.0
2010-10-11 10:50:00,27.08,27.1,27.08,27.09,18800.0,22.7613,22.7781,22.7613,22.7697,18800.0
2010-10-11 11:00:00,27.08,27.19,27.08,27.15,43700.0,22.7613,22.8537,22.7613,22.8201,43700.0
2010-10-11 11:10:00,27.14,27.23,27.14,27.2,42900.0,22.8117,22.8874,22.8117,22.8621,42900.0
2010-10-11 11:20:00,27.19,27.32,27.18,27.32,50200.0,22.8537,22.963,22.8453,22.963,50200.0
2010-10-11 11:30:00,27.31,27.36,27.31,27.34,68800.0,22.9546,22.9966,22.9546,22.9798,68800.0
2010-10-11 11:40:00,27.35,27.55,27.34,27.54,97800.0,22.9882,23.1563,22.9798,23.1479,97800.0
2010-10-11 11:50:00,27.53,27.54,27.47,27.48,56600.0,23.1395,23.1479,23.0891,23.0975,56600.0
2010-10-11 12:00:00,27.48,27.53,27.47,27.49,64200.0,23.0975,23.1395,23.0891,23.1059,64200.0
2010-10-11 12:10:00,27.49,27.5,27.38,27.38,28300.0,23.1059,23.1143,23.0134,23.0134,28300.0
2010-10-11 12:20:00,27.38,27.45,27.37,27.45,50900.0,23.0134,23.0723,23.005,23.0723,50900.0
2010-10-11 12:30:00,27.44,27.58,27.39,27.58,101800.0,23.0639,23.1815,23.0218,23.1815,101800.0
2010-10-11 12:40:00,27.57,27.63,27.5,27.55,50400.0,23.1731,23.2236,23.1143,23.1563,50400.0
2010-10-11 12:50:00,27.55,27.64,27.53,27.63,64900.0,23.1563,23.232,23.1395,23.2236,64900.0
2010-10-11 13:00:00,27.62,27.84,27.6,27.8,133900.0,23.2152,23.4001,23.1983,23.3665,133900.0
2010-10-11 13:10:00,27.79,27.8,27.65,27.65,83400.0,23.358,23.3665,23.2404,23.2404,83400.0
2010-10-11 13:20:00,27.65,27.65,27.53,27.59,47600.0,23.2404,23.2404,23.1395,23.1899,47600.0
2010-10-11 13:30:00,27.59,27.61,27.54,27.59,39000.0,23.1899,23.2068,23.1479,23.1899,39000.0
2010-10-11 13:40:00,27.59,27.59,27.44,27.52,41300.0,23.1899,23.1899,23.0639,23.1311,41300.0
2010-10-11 13:50:00,27.53,27.54,27.37,27.5,114900.0,23.1395,23.1479,23.005,23.1143,114900.0
2010-10-11 14:00:00,27.5,27.54,27.46,27.54,47100.0,23.1143,23.1479,23.0807,23.1479,47100.0
2010-10-11 14:10:00,27.53,27.55,27.51,27.54,44500.0,23.1395,23.1563,23.1227,23.1479,44500.0
2010-10-11 14:20:00,27.53,27.56,27.51,27.56,34700.0,23.1395,23.1647,23.1227,23.1647,34700.0
2010-10-11 14:30:00,27.56,27.6,27.56,27.56,32400.0,23.1647,23.1983,23.1647,23.1647,32400.0
2010-10-11 14:40:00,27.57,27.61,27.51,27.55,54000.0,23.1731,23.2068,23.1227,23.1563,54000.0
2010-10-11 14:50:00,27.54,27.57,27.53,27.53,41600.0,23.1479,23.1731,23.1395,23.1395,41600.0
2010-10-11 15:00:00,27.53,27.58,27.52,27.58,37500.0,23.1395,23.1815,23.1311,23.1815,37500.0
2010-10-11 15:10:00,27.58,27.63,27.57,27.59,134600.0,23.1815,23.2236,23.1731,23.1899,134600.0
2010-10-11 15:20:00,27.59,27.66,27.59,27.62,116500.0,23.1899,23.2488,23.1899,23.2152,116500.0
2010-10-11 15:30:00,27.61,27.62,27.45,27.49,183600.0,23.2068,23.2152,23.0723,23.1059,183600.0
2010-10-11 15:40:00,27.49,27.59,27.46,27.55,149400.0,23.1059,23.1899,23.0807,23.1563,149400.0
2010-10-11 15:50:00,27.54,27.56,27.5,27.55,241400.0,23.1479,23.1647,23.1143,23.1563,241400.0
2010-10-12 09:30:00,27.35,27.37,27.04,27.14,215400.0,22.9882,23.005,22.7277,22.8117,215400.0
2010-10-12 09:40:00,27.1,27.26,27.03,27.1,96300.0,22.7781,22.9126,22.7193,22.7781,96300.0
2010-10-12 09:50:00,27.1,27.18,27.1,27.17,74300.0,22.7781,22.8453,22.7781,22.8369,74300.0
2010-10-12 10:00:00,27.17,27.26,27.15,27.19,62600.0,22.8369,22.9126,22.8201,22.8537,62600.0
2010-10-12 10:10:00,27.18,27.33,27.18,27.29,81800.0,22.8453,22.9714,22.8453,22.9378,81800.0
2010-10-12 10:20:00,27.3,27.31,27.29,27.29,22300.0,22.9462,22.9546,22.9378,22.9378,22300.0
2010-10-12 10:30:00,27.29,27.3,27.2,27.26,56500.0,22.9378,22.9462,22.8621,22.9126,56500.0
2010-10-12 10:40:00,27.26,27.3,27.24,27.3,46600.0,22.9126,22.9462,22.8958,22.9462,46600.0
2010-10-12 10:50:00,27.29,27.4,27.26,27.36,151500.0,22.9378,23.0302,22.9126,22.9966,151500.0
2010-10-12 11:00:00,27.36,27.4,27.35,27.37,33200.0,22.9966,23.0302,22.9882,23.005,33200.0
2010-10-12 11:10:00,27.36,27.42,27.35,27.38,32900.0,22.9966,23.0471,22.9882,23.0134,32900.0
2010-10-12 11:20:00,27.38,27.44,27.37,27.43,24400.0,23.0134,23.0639,23.005,23.0555,24400.0
2010-10-12 11:30:00,27.42,27.48,27.42,27.46,40200.0,23.0471,23.0975,23.0471,23.0807,40200.0
2010-10-12 11:40:00,27.45,27.46,27.39,27.41,26200.0,23.0723,23.0807,23.0218,23.0387,26200.0
2010-10-12 11:50:00,27.4,27.44,27.38,27.43,17700.0,23.0302,23.0639,23.0134,23.0555,17700.0
2010-10-12 12:00:00,27.44,27.46,27.41,27.44,29400.0,23.0639,23.0807,23.0387,23.0639,29400.0
2010-10-12 12:10:00,27.44,27.48,27.44,27.48,22300.0,23.0639,23.0975,23.0639,23.0975,22300.0
2010-10-12 12:20:00,27.48,27.51,27.48,27.48,45900.0,23.0975,23.1227,23.0975,23.0975,45900.0
2010-10-12 12:30:00,27.48,27.48,27.45,27.45,14200.0,23.0975,23.0975,23.0723,23.0723,14200.0
2010-10-12 12:40:00,27.45,27.46,27.45,27.45,16500.0,23.0723,23.0807,23.0723,23.0723,16500.0
2010-10-12 12:50:00,27.45,27.46,27.45,27.45,19800.0,23.0723,23.0807,23.0723,23.0723,19800.0
2010-10-12 13:00:00,27.45,27.46,27.45,27.45,35800.0,23.0723,23.0807,23.0723,23.0723,35800.0
2010-10-12 13:10:00,27.45,27.49,27.42,27.49,34700.0,23.0723,23.1059,23.0471,23.1059,34700.0
2010-10-12 13:20:00,27.48,27.5,27.48,27.49,15200.0,23.0975,23.1143,23.0975,23.1059,15200.0
2010-10-12 13:30:00,27.48,27.49,27.44,27.45,27300.0,23.0975,23.1059,23.0639,23.0723,27300.0
2010-10-12 13:40:00,27.45,27.48,27.44,27.47,20900.0,23.0723,23.0975,23.0639,23.0891,20900.0
2010-10-12 13:50:00,27.47,27.49,27.47,27.47,16800.0,23.0891,23.1059,23.0891,23.0891,16800.0
2010-10-12 14:00:00,27.48,27.51,27.44,27.49,64200.0,23.0975,23.1227,23.0639,23.1059,64200.0
2010-10-12 14:10:00,27.5,27.63,27.49,27.63,97000.0,23.1143,23.2236,23.1059,23.2236,97000.0
2010-10-12 14:20:00,27.62,27.63,27.55,27.58,50100.0,23.2152,23.2236,23.1563,23.1815,50100.0
2010-10-12 14:30:00,27.58,27.6,27.5,27.56,59800.0,23.1815,23.1983,23.1143,23.1647,59800.0
2010-10-12 14:40:00,27.56,27.66,27.56,27.61,74900.0,23.1647,23.2488,23.1647,23.2068,74900.0
2010-10-12 14:50:00,27.6,27.61,27.57,27.61,28000.0,23.1983,23.2068,23.1731,23.2068,28000.0
2010-10-12 15:00:00,27.6,27.63,27.55,27.6,69500.0,23.1983,23.2236,23.1563,23.1983,69500.0
2010-10-12 15:10:00,27.61,27.62,27.57,27.57,53200.0,23.2068,23.2152,23.1731,23.1731,53200.0
2010-10-12 15:20:00,27.57,27.73,27.57,27.72,57000.0,23.1731,23.3076,23.1731,23.2992,57000.0
2010-10-12 15:30:00,27.72,27.75,27.7,27.71,104600.0,23.2992,23.3244,23.2824,23.2908,104600.0
2010-10-12 15:40:00,27.7,27.71,27.43,27.61,351500.0,23.2824,23.2908,23.0555,23.2068,351500.0
2010-10-12 15:50:00,27.61,27.73,27.6,27.69,425800.0,23.2068,23.3076,23.1983,23.274,425800.0
2010-10-13 09:30:00,27.81,27.84,27.54,27.72,46000.0,23.3749,23.4001,23.1479,23.2992,46000.0
2010-10-13 09:40:00,27.72,27.9,27.72,27.89,51900.0,23.2992,23.4505,23.2992,23.4421,51900.0
2010-10-13 09:50:00,27.89,27.94,27.77,27.81,60700.0,23.4421,23.4841,23.3412,23.3749,60700.0
2010-10-13 10:00:00,27.82,27.89,27.78,27.8,42000.0,23.3833,23.4421,23.3496,23.3665,42000.0
2010-10-13 10:10:00,27.81,27.81,27.7,27.7,40800.0,23.3749,23.3749,23.2824,23.2824,40800.0
2010-10-13 10:20:00,27.71,27.72,27.67,27.67,62100.0,23.2908,23.2992,23.2572,23.2572,62100.0
2010-10-13 10:30:00,27.68,27.73,27.67,27.67,63500.0,23.2656,23.3076,23.2572,23.2572,63500.0
2010-10-13 10:40:00,27.68,27.7,27.65,27.69,39500.0,23.2656,23.2824,23.2404,23.274,39500.0
2010-10-13 10:50:00,27.7,27.72,27.64,27.68,47400.0,23.2824,23.2992,23.232,23.2656,47400.0
2010-10-13 11:00:00,27.69,27.8,27.69,27.8,51500.0,23.274,23.3665,23.274,23.3665,51500.0
2010-10-13 11:10:00,27.8,27.97,27.8,27.97,85100.0,23.3665,23.5093,23.3665,23.5093,85100.0
2010-10-13 11:20:00,27.96,27.99,27.92,27.93,41500.0,23.5009,23.5262,23.4673,23.4757,41500.0
2010-10-13 11:30:00,27.92,28.01,27.92,27.98,86300.0,23.4673,23.543,23.4673,23.5177,86300.0
2010-10-13 11:40:00,27.97,27.98,27.93,27.98,37200.0,23.5093,23.5177,23.4757,23.5177,37200.0
2010-10-13 11:50:00,27.98,28.0,27.91,27.92,27900.0,23.5177,23.5346,23.4589,23.4673,27900.0
2010-10-13 12:00:00,27.91,27.95,27.91,27.93,26900.0,23.4589,23.4925,23.4589,23.4757,26900.0
2010-10-13 12:10:00,27.93,28.0,27.92,27.99,41900.0,23.4757,23.5346,23.4673,23.5262,41900.0
2010-10-13 12:20:00,28.0,28.01,27.96,27.97,33000.0,23.5346,23.543,23.5009,23.5093,33000.0
2010-10-13 12:30:00,27.98,28.02,27.6,27.77,534400.0,23.5177,23.5514,23.1983,23.3412,534400.0
2010-10-13 12:40:00,27.79,27.87,27.77,27.8,80700.0,23.358,23.4253,23.3412,23.3665,80700.0
2010-10-13 12:50:00,27.82,27.86,27.81,27.84,69000.0,23.3833,23.4169,23.3749,23.4001,69000.0
2010-10-13 13:00:00,27.85,27.91,27.85,27.88,61900.0,23.4085,23.4589,23.4085,23.4337,61900.0
2010-10-13 13:10:00,27.87,27.9,27.86,27.89,17900.0,23.4253,23.4505,23.4169,23.4421,17900.0
2010-10-13 13:20:00,27.9,27.93,27.87,27.89,43200.0,23.4505,23.4757,23.4253,23.4421,43200.0
2010-10-13 13:30:00,27.89,27.9,27.68,27.74,168500.0,23.4421,23.4505,23.2656,23.316,168500.0
2010-10-13 13:40:00,27.74,27.8,27.74,27.8,46300.0,23.316,23.3665,23.316,23.3665,46300.0
2010-10-13 13:50:00,27.8,27.84,27.8,27.82,17900.0,23.3665,23.4001,23.3665,23.3833,17900.0
2010-10-13 14:00:00,27.83,27.91,27.83,27.88,75600.0,23.3917,23.4589,23.3917,23.4337,75600.0
2010-10-13 14:10:00,27.89,27.91,27.87,27.87,34300.0,23.4421,23.4589,23.4253,23.4253,34300.0
2010-10-13 14:20:00,27.89,27.9,27.8,27.83,37500.0,23.4421,23.4505,23.3665,23.3917,37500.0
2010-10-13 14:30:00,27.82,27.85,27.78,27.79,34800.0,23.3833,23.4085,23.3496,23.358,34800.0
2010-10-13 14:40:00,27.79,27.83,27.78,27.8,45600.0,23.358,23.3917,23.3496,23.3665,45600.0
2010-10-13 14:50:00,27.81,27.85,27.8,27.84,126100.0,23.3749,23.4085,23.3665,23.4001,126100.0
2010-10-13 15:00:00,27.85,27.89,27.84,27.88,84500.0,23.4085,23.4421,23.4001,23.4337,84500.0
2010-10-13 15:10:00,27.89,27.89,27.77,27.87,227600.0,23.4421,23.4421,23.3412,23.4253,227600.0
2010-10-13 15:20:00,27.86,27.92,27.68,27.73,278900.0,23.4169,23.4673,23.2656,23.3076,278900.0
2010-10-13 15:30:00,27.74,27.87,27.74,27.84,98400.0,23.316,23.4253,23.316,23.4001,98400.0
2010-10-13 15:40:00,27.84,27.95,27.84,27.92,138800.0,23.4001,23.4925,23.4001,23.4673,138800.0
2010-10-13 15:50:00,27.91,27.98,27.85,27.91,545600.0,23.4589,23.5177,23.4085,23.4589,545600.0
2010-10-14 09:30:00,27.77,27.91,27.68,27.88,132000.0,23.3412,23.4589,23.2656,23.4337,132000.0
2010-10-14 09:40:00,27.88,27.96,27.79,27.85,244800.0,23.4337,23.5009,23.358,23.4085,244800.0
2010-10-14 09:50:00,27.86,27.87,27.56,27.6,115800.0,23.4169,23.4253,23.1647,23.1983,115800.0
2010-10-14 10:00:00,27.6,27.63,27.47,27.51,98700.0,23.1983,23.2236,23.0891,23.1227,98700.0
2010-10-14 10:10:00,27.5,27.5,27.38,27.39,93000.0,23.1143,23.1143,23.0134,23.0218,93000.0
2010-10-14 10:20:00,27.39,27.43,27.35,27.4,111900.0,23.0218,23.0555,22.9882,23.0302,111900.0
2010-10-14 10:30:00,27.39,27.4,27.31,27.36,75400.0,23.0218,23.0302,22.9546,22.9966,75400.0
2010-10-14 10:40:00,27.36,27.36,27.27,27.31,168300.0,22.9966,22.9966,22.921,22.9546,168300.0
2010-10-14 10:50:00,27.31,27.31,27.24,27.26,79500.0,22.9546,22.9546,22.8958,22.9126,79500.0
2010-10-14 11:00:00,27.27,27.29,27.03,27.05,169700.0,22.921,22.9378,22.7193,22.7361,169700.0
2010-10-14 11:10:00,27.05,27.05,26.93,27.02,144700.0,22.7361,22.7361,22.6352,22.7108,144700.0
2010-10-14 11:20:00,27.01,27.02,26.84,26.86,123600.0,22.7024,22.7108,22.5596,22.5764,123600.0
2010-10-14 11:30:00,26.86,26.94,26.86,26.93,184100.0,22.5764,22.6436,22.5764,22.6352,184100.0
2010-10-14 11:40:00,26.92,26.97,26.83,26.84,208900.0,22.6268,22.6688,22.5511,22.5596,208900.0
2010-10-14 11:50:00,26.83,26.94,26.77,26.94,127500.0,22.5511,22.6436,22.5007,22.6436,127500.0
2010-10-14 12:00:00,26.94,27.02,26.93,27.01,92800.0,22.6436,22.7108,22.6352,22.7024,92800.0
2010-10-14 12:10:00,27.0,27.02,27.0,27.01,60600.0,22.694,22.7108,22.694,22.7024,60600.0
2010-10-14 12:20:00,27.01,27.06,26.97,26.98,141300.0,22.7024,22.7445,22.6688,22.6772,141300.0
2010-10-14 12:30:00,26.99,27.05,26.98,27.01,89500.0,22.6856,22.7361,22.6772,22.7024,89500.0
2010-10-14 12:40:00,27.01,27.03,27.01,27.01,65900.0,22.7024,22.7193,22.7024,22.7024,65900.0
2010-10-14 12:50:00,27.01,27.03,27.0,27.02,77400.0,22.7024,22.7193,22.694,22.7108,77400.0
2010-10-14 13:00:00,27.01,27.02,26.92,26.93,104000.0,22.7024,22.7108,22.6268,22.6352,104000.0
2010-10-14 13:10:00,26.94,26.94,26.82,26.87,123900.0,22.6436,22.6436,22.5427,22.5848,123900.0
2010-10-14 13:20:00,26.86,26.89,26.77,26.84,90900.0,22.5764,22.6016,22.5007,22.5596,90900.0
2010-10-14 13:30:00,26.85,26.91,26.83,26.84,127600.0,22.568,22.6184,22.5511,22.5596,127600.0
2010-10-14 13:40:00,26.84,26.87,26.8,26.8,66000.0,22.5596,22.5848,22.5259,22.5259,66000.0
2010-10-14 13:50:00,26.8,26.82,26.76,26.79,104600.0,22.5259,22.5427,22.4923,22.5175,104600.0
2010-10-14 14:00:00,26.8,26.84,26.77,26.8,128400.0,22.5259,22.5596,22.5007,22.5259,128400.0
2010-10-14 14:10:00,26.79,26.8,26.61,26.69,181900.0,22.5175,22.5259,22.3662,22.4335,181900.0
2010-10-14 14:20:00,26.7,26.7,26.61,26.61,82400.0,22.4419,22.4419,22.3662,22.3662,82400.0
2010-10-14 14:30:00,26.61,26.63,26.5,26.51,171300.0,22.3662,22.383,22.2738,22.2822,171300.0
2010-10-14 14:40:00,26.51,26.55,26.48,26.52,156200.0,22.2822,22.3158,22.257,22.2906,156200.0
2010-10-14 14:50:00,26.51,26.55,26.5,26.54,94700.0,22.2822,22.3158,22.2738,22.3074,94700.0
2010-10-14 15:00:00,26.54,26.59,26.52,26.59,127200.0,22.3074,22.3494,22.2906,22.3494,127200.0
2010-10-14 15:10:00,26.6,26.67,26.58,26.64,97700.0,22.3578,22.4167,22.341,22.3915,97700.0
2010-10-14 15:20:00,26.63,26.75,26.57,26.61,228600.0,22.383,22.4839,22.3326,22.3662,228600.0
2010-10-14 15:30:00,26.6,26.74,26.57,26.65,231300.0,22.3578,22.4755,22.3326,22.3999,231300.0
2010-10-14 15:40:00,26.65,26.71,26.58,26.65,277800.0,22.3999,22.4503,22.341,22.3999,277800.0
2010-10-14 15:50:00,26.65,26.72,26.65,26.68,536800.0,22.3999,22.4587,22.3999,22.4251,536800.0
2010-10-15 09:30:00,26.79,27.05,26.71,26.77,190800.0,22.5175,22.7361,22.4503,22.5007,190800.0
2010-10-15 09:40:00,26.76,26.78,26.63,26.63,204600.0,22.4923,22.5091,22.383,22.383,204600.0
2010-10-15 09:50:00,26.62,26.64,26.45,26.46,160900.0,22.3746,22.3915,22.2318,22.2402,160900.0
2010-10-15 10:00:00,26.47,26.55,26.43,26.55,217700.0,22.2486,22.3158,22.2149,22.3158,217700.0
2010-10-15 10:10:00,26.56,26.56,26.36,26.39,137100.0,22.3242,22.3242,22.1561,22.1813,137100.0
2010-10-15 10:20:00,26.4,26.46,26.3,26.42,131200.0,22.1897,22.2402,22.1057,22.2065,131200.0
2010-10-15 10:30:00,26.42,26.42,26.39,26.4,137300.0,22.2065,22.2065,22.1813,22.1897,137300.0
2010-10-15 10:40:00,26.4,26.41,26.35,26.35,56900.0,22.1897,22.1981,22.1477,22.1477,56900.0
2010-10-15 10:50:00,26.36,26.46,26.36,26.45,139800.0,22.1561,22.2402,22.1561,22.2318,139800.0
2010-10-15 11:00:00,26.45,26.54,26.43,26.51,208700.0,22.2318,22.3074,22.2149,22.2822,208700.0
2010-10-15 11:10:00,26.51,26.52,26.45,26.46,122700.0,22.2822,22.2906,22.2318,22.2402,122700.0
2010-10-15 11:20:00,26.46,26.52,26.42,26.51,31100.0,22.2402,22.2906,22.2065,22.2822,31100.0
2010-10-15 11:30:00,26.51,26.59,26.5,26.52,118800.0,22.2822,22.3494,22.2738,22.2906,118800.0
2010-10-15 11:40:00,26.51,26.53,26.42,26.43,102900.0,22.2822,22.299,22.2065,22.2149,102900.0
2010-10-15 11:50:00,26.44,26.47,26.39,26.44,54300.0,22.2233,22.2486,22.1813,22.2233,54300.0
2010-10-15 12:00:00,26.45,26.51,26.43,26.49,37100.0,22.2318,22.2822,22.2149,22.2654,37100.0
2010-10-15 12:10:00,26.48,26.51,26.47,26.49,65900.0,22.257,22.2822,22.2486,22.2654,65900.0
2010-10-15 12:20:00,26.5,26.51,26.49,26.49,105500.0,22.2738,22.2822,22.2654,22.2654,105500.0
2010-10-15 12:30:00,26.49,26.53,26.49,26.51,75000.0,22.2654,22.299,22.2654,22.2822,75000.0
2010-10-15 12:40:00,26.5,26.51,26.5,26.5,31300.0,22.2738,22.2822,22.2738,22.2738,31300.0
2010-10-15 12:50:00,26.51,26.51,26.43,26.45,88900.0,22.2822,22.2822,22.2149,22.2318,88900.0
2010-10-15 13:00:00,26.46,26.5,26.46,26.5,24000.0,22.2402,22.2738,22.2402,22.2738,24000.0
2010-10-15 13:10:00,26.5,26.51,26.49,26.5,78900.0,22.2738,22.2822,22.2654,22.2738,78900.0
2010-10-15 13:20:00,26.49,26.5,26.44,26.45,72100.0,22.2654,22.2738,22.2233,22.2318,72100.0
2010-10-15 13:30:00,26.45,26.52,26.45,26.5,36400.0,22.2318,22.2906,22.2318,22.2738,36400.0
2010-10-15 13:40:00,26.5,26.51,26.4,26.42,42500.0,22.2738,22.2822,22.1897,22.2065,42500.0
2010-10-15 13:50:00,26.42,26.49,26.41,26.43,25500.0,22.2065,22.2654,22.1981,22.2149,25500.0
2010-10-15 14:00:00,26.42,26.47,26.39,26.47,25900.0,22.2065,22.2486,22.1813,22.2486,25900.0
2010-10-15 14:10:00,26.47,26.5,26.47,26.5,37600.0,22.2486,22.2738,22.2486,22.2738,37600.0
2010-10-15 14:20:00,26.5,26.51,26.49,26.49,42200.0,22.2738,22.2822,22.2654,22.2654,42200.0
2010-10-15 14:30:00,26.49,26.56,26.49,26.56,35100.0,22.2654,22.3242,22.2654,22.3242,35100.0
2010-10-15 14:40:00,26.56,26.56,26.47,26.48,50400.0,22.3242,22.3242,22.2486,22.257,50400.0
2010-10-15 14:50:00,26.49,26.5,26.46,26.5,38000.0,22.2654,22.2738,22.2402,22.2738,38000.0
2010-10-15 15:00:00,26.49,26.5,26.48,26.49,37100.0,22.2654,22.2738,22.257,22.2654,37100.0
2010-10-15 15:10:00,26.49,26.5,26.47,26.5,34400.0,22.2654,22.2738,22.2486,22.2738,34400.0
2010-10-15 15:20:00,26.5,26.5,26.46,26.47,41400.0,22.2738,22.2738,22.2402,22.2486,41400.0
2010-10-15 15:30:00,26.46,26.51,26.46,26.49,69900.0,22.2402,22.2822,22.2402,22.2654,69900.0
2010-10-15 15:40:00,26.49,26.5,26.47,26.49,122600.0,22.2654,22.2738,22.2486,22.2654,122600.0
2010-10-15 15:50:00,26.5,26.51,26.46,26.47,406800.0,22.2738,22.2822,22.2402,22.2486,406800.0
2010-10-18 09:30:00,26.45,26.68,26.45,26.6,132900.0,22.2318,22.4251,22.2318,22.3578,132900.0
2010-10-18 09:40:00,26.6,26.63,26.48,26.54,62800.0,22.3578,22.383,22.257,22.3074,62800.0
2010-10-18 09:50:00,26.54,26.59,26.52,26.57,39500.0,22.3074,22.3494,22.2906,22.3326,39500.0
2010-10-18 10:00:00,26.57,26.61,26.56,26.59,46300.0,22.3326,22.3662,22.3242,22.3494,46300.0
2010-10-18 10:10:00,26.58,26.61,26.56,26.59,51600.0,22.341,22.3662,22.3242,22.3494,51600.0
2010-10-18 10:20:00,26.6,26.61,26.49,26.51,36300.0,22.3578,22.3662,22.2654,22.2822,36300.0
2010-10-18 10:30:00,26.51,26.61,26.51,26.6,46200.0,22.2822,22.3662,22.2822,22.3578,46200.0
2010-10-18 10:40:00,26.6,26.61,26.57,26.61,19500.0,22.3578,22.3662,22.3326,22.3662,19500.0
2010-10-18 10:50:00,26.6,26.61,26.57,26.59,40400.0,22.3578,22.3662,22.3326,22.3494,40400.0
2010-10-18 11:00:00,26.59,26.6,26.5,26.52,51800.0,22.3494,22.3578,22.2738,22.2906,51800.0
2010-10-18 11:10:00,26.52,26.56,26.51,26.56,11500.0,22.2906,22.3242,22.2822,22.3242,11500.0
2010-10-18 11:20:00,26.56,26.58,26.55,26.58,22700.0,22.3242,22.341,22.3158,22.341,22700.0
2010-10-18 11:30:00,26.58,26.6,26.54,26.57,22400.0,22.341,22.3578,22.3074,22.3326,22400.0
2010-10-18 11:40:00,26.57,26.57,26.53,26.56,18600.0,22.3326,22.3326,22.299,22.3242,18600.0
2010-10-18 11:50:00,26.57,26.58,26.54,26.58,22900.0,22.3326,22.341,22.3074,22.341,22900.0
2010-10-18 12:00:00,26.57,26.6,26.56,26.59,14500.0,22.3326,22.3578,22.3242,22.3494,14500.0
2010-10-18 12:10:00,26.59,26.6,26.55,26.57,16300.0,22.3494,22.3578,22.3158,22.3326,16300.0
2010-10-18 12:20:00,26.57,26.57,26.53,26.54,9000.0,22.3326,22.3326,22.299,22.3074,9000.0
2010-10-18 12:30:00,26.53,26.55,26.52,26.55,14700.0,22.299,22.3158,22.2906,22.3158,14700.0
2010-10-18 12:40:00,26.55,26.57,26.53,26.56,15000.0,22.3158,22.3326,22.299,22.3242,15000.0
2010-10-18 12:50:00,26.57,26.57,26.5,26.54,17400.0,22.3326,22.3326,22.2738,22.3074,17400.0
2010-10-18 13:00:00,26.54,26.58,26.54,26.58,16100.0,22.3074,22.341,22.3074,22.341,16100.0
2010-10-18 13:10:00,26.59,26.61,26.57,26.58,14100.0,22.3494,22.3662,22.3326,22.341,14100.0
2010-10-18 13:20:00,26.58,26.58,26.55,26.57,15800.0,22.341,22.341,22.3158,22.3326,15800.0
2010-10-18 13:30:00,26.57,26.57,26.55,26.56,14500.0,22.3326,22.3326,22.3158,22.3242,14500.0
2010-10-18 13:40:00,26.57,26.58,26.5,26.5,51200.0,22.3326,22.341,22.2738,22.2738,51200.0
2010-10-18 13:50:00,26.49,26.49,26.44,26.46,35300.0,22.2654,22.2654,22.2233,22.2402,35300.0
2010-10-18 14:00:00,26.46,26.52,26.46,26.52,25200.0,22.2402,22.2906,22.2402,22.2906,25200.0
2010-10-18 14:10:00,26.52,26.56,26.51,26.56,31200.0,22.2906,22.3242,22.2822,22.3242,31200.0
2010-10-18 14:20:00,26.56,26.62,26.56,26.62,23400.0,22.3242,22.3746,22.3242,22.3746,23400.0
2010-10-18 14:30:00,26.62,26.62,26.56,26.57,43900.0,22.3746,22.3746,22.3242,22.3326,43900.0
2010-10-18 14:40:00,26.57,26.57,26.53,26.56,31300.0,22.3326,22.3326,22.299,22.3242,31300.0
2010-10-18 14:50:00,26.56,26.56,26.55,26.56,13500.0,22.3242,22.3242,22.3158,22.3242,13500.0
2010-10-18 15:00:00,26.56,26.63,26.55,26.63,134300.0,22.3242,22.383,22.3158,22.383,134300.0
2010-10-18 15:10:00,26.63,26.63,26.55,26.55,87700.0,22.383,22.383,22.3158,22.3158,87700.0
2010-10-18 15:20:00,26.55,26.61,26.55,26.6,60400.0,22.3158,22.3662,22.3158,22.3578,60400.0
2010-10-18 15:30:00,26.6,26.6,26.57,26.6,49500.0,22.3578,22.3578,22.3326,22.3578,49500.0
2010-10-18 15:40:00,26.6,26.61,26.55,26.58,92000.0,22.3578,22.3662,22.3158,22.341,92000.0
2010-10-18 15:50:00,26.58,26.59,26.56,26.59,181800.0,22.341,22.3494,22.3242,22.3494,181800.0
2010-10-19 09:30:00,26.24,26.32,26.21,26.3,55500.0,22.0552,22.1225,22.03,22.1057,55500.0
2010-10-19 09:40:00,26.3,26.39,26.3,26.37,52600.0,22.1057,22.1813,22.1057,22.1645,52600.0
2010-10-19 09:50:00,26.37,26.46,26.33,26.44,64000.0,22.1645,22.2402,22.1309,22.2233,64000.0
2010-10-19 10:00:00,26.43,26.55,26.43,26.5,84400.0,22.2149,22.3158,22.2149,22.2738,84400.0
2010-10-19 10:10:00,26.5,26.71,26.49,26.67,71400.0,22.2738,22.4503,22.2654,22.4167,71400.0
2010-10-19 10:20:00,26.68,26.68,26.58,26.62,36400.0,22.4251,22.4251,22.341,22.3746,36400.0
2010-10-19 10:30:00,26.62,26.72,26.61,26.62,66000.0,22.3746,22.4587,22.3662,22.3746,66000.0
2010-10-19 10:40:00,26.63,26.65,26.62,26.63,27700.0,22.383,22.3999,22.3746,22.383,27700.0
2010-10-19 10:50:00,26.63,26.77,26.63,26.71,66800.0,22.383,22.5007,22.383,22.4503,66800.0
2010-10-19 11:00:00,26.71,26.78,26.69,26.7,51200.0,22.4503,22.5091,22.4335,22.4419,51200.0
2010-10-19 11:10:00,26.7,26.73,26.66,26.69,29200.0,22.4419,22.4671,22.4083,22.4335,29200.0
2010-10-19 11:20:00,26.69,26.73,26.65,26.69,30400.0,22.4335,22.4671,22.3999,22.4335,30400.0
2010-10-19 11:30:00,26.7,26.76,26.7,26.72,21300.0,22.4419,22.4923,22.4419,22.4587,21300.0
2010-10-19 11:40:00,26.71,26.78,26.68,26.77,26400.0,22.4503,22.5091,22.4251,22.5007,26400.0
2010-10-19 11:50:00,26.76,26.77,26.74,26.76,13900.0,22.4923,22.5007,22.4755,22.4923,13900.0
2010-10-19 12:00:00,26.75,26.76,26.7,26.7,27400.0,22.4839,22.4923,22.4419,22.4419,27400.0
2010-10-19 12:10:00,26.71,26.73,26.69,26.7,29800.0,22.4503,22.4671,22.4335,22.4419,29800.0
2010-10-19 12:20:00,26.7,26.72,26.7,26.71,50300.0,22.4419,22.4587,22.4419,22.4503,50300.0
2010-10-19 12:30:00,26.7,26.71,26.68,26.71,38800.0,22.4419,22.4503,22.4251,22.4503,38800.0
2010-10-19 12:40:00,26.7,26.74,26.7,26.73,12100.0,22.4419,22.4755,22.4419,22.4671,12100.0
2010-10-19 12:50:00,26.72,26.78,26.72,26.78,36400.0,22.4587,22.5091,22.4587,22.5091,36400.0
2010-10-19 13:00:00,26.78,26.78,26.73,26.73,31700.0,22.5091,22.5091,22.4671,22.4671,31700.0
2010-10-19 13:10:00,26.73,26.74,26.69,26.72,29800.0,22.4671,22.4755,22.4335,22.4587,29800.0
2010-10-19 13:20:00,26.72,26.74,26.63,26.64,19800.0,22.4587,22.4755,22.383,22.3915,19800.0
2010-10-19 13:30:00,26.63,26.65,26.6,26.63,25000.0,22.383,22.3999,22.3578,22.383,25000.0
2010-10-19 13:40:00,26.64,26.64,26.59,26.64,32500.0,22.3915,22.3915,22.3494,22.3915,32500.0
2010-10-19 13:50:00,26.64,26.65,26.59,26.61,116000.0,22.3915,22.3999,22.3494,22.3662,116000.0
2010-10-19 14:00:00,26.61,26.61,26.47,26.51,147600.0,22.3662,22.3662,22.2486,22.2822,147600.0
2010-10-19 14:10:00,26.49,26.59,26.46,26.53,70300.0,22.2654,22.3494,22.2402,22.299,70300.0
2010-10-19 14:20:00,26.54,26.58,26.47,26.54,57100.0,22.3074,22.341,22.2486,22.3074,57100.0
2010-10-19 14:30:00,26.54,26.58,26.49,26.51,49900.0,22.3074,22.341,22.2654,22.2822,49900.0
2010-10-19 14:40:00,26.5,26.58,26.5,26.57,43800.0,22.2738,22.341,22.2738,22.3326,43800.0
2010-10-19 14:50:00,26.57,26.65,26.56,26.56,54800.0,22.3326,22.3999,22.3242,22.3242,54800.0
2010-10-19 15:00:00,26.57,26.61,26.51,26.51,64300.0,22.3326,22.3662,22.2822,22.2822,64300.0
2010-10-19 15:10:00,26.5,26.53,26.45,26.5,55400.0,22.2738,22.299,22.2318,22.2738,55400.0
2010-10-19 15:20:00,26.52,26.53,26.42,26.42,57200.0,22.2906,22.299,22.2065,22.2065,57200.0
2010-10-19 15:30:00,26.42,26.46,26.39,26.45,85500.0,22.2065,22.2402,22.1813,22.2318,85500.0
2010-10-19 15:40:00,26.44,26.45,26.38,26.41,157400.0,22.2233,22.2318,22.1729,22.1981,157400.0
2010-10-19 15:50:00,26.42,26.47,26.38,26.44,262600.0,22.2065,22.2486,22.1729,22.2233,262600.0
2010-10-20 09:30:00,26.45,26.75,26.45,26.58,29000.0,22.2318,22.4839,22.2318,22.341,29000.0
2010-10-20 09:40:00,26.56,26.7,26.56,26.66,31700.0,22.3242,22.4419,22.3242,22.4083,31700.0
2010-10-20 09:50:00,26.64,26.71,26.52,26.52,25800.0,22.3915,22.4503,22.2906,22.2906,25800.0
2010-10-20 10:00:00,26.52,26.65,26.46,26.6,29400.0,22.2906,22.3999,22.2402,22.3578,29400.0
2010-10-20 10:10:00,26.61,26.67,26.56,26.63,46300.0,22.3662,22.4167,22.3242,22.383,46300.0
2010-10-20 10:20:00,26.63,26.78,26.63,26.77,20700.0,22.383,22.5091,22.383,22.5007,20700.0
2010-10-20 10:30:00,26.75,26.84,26.74,26.79,28300.0,22.4839,22.5596,22.4755,22.5175,28300.0
2010-10-20 10:40:00,26.79,26.85,26.78,26.78,27000.0,22.5175,22.568,22.5091,22.5091,27000.0
2010-10-20 10:50:00,26.79,26.81,26.72,26.73,121900.0,22.5175,22.5343,22.4587,22.4671,121900.0
2010-10-20 11:00:00,26.73,26.74,26.67,26.73,11900.0,22.4671,22.4755,22.4167,22.4671,11900.0
2010-10-20 11:10:00,26.74,26.75,26.68,26.74,23200.0,22.4755,22.4839,22.4251,22.4755,23200.0
2010-10-20 11:20:00,26.74,26.75,26.69,26.72,25700.0,22.4755,22.4839,22.4335,22.4587,25700.0
2010-10-20 11:30:00,26.73,26.77,26.68,26.69,122000.0,22.4671,22.5007,22.4251,22.4335,122000.0
2010-10-20 11:40:00,26.7,26.75,26.66,26.73,25800.0,22.4419,22.4839,22.4083,22.4671,25800.0
2010-10-20 11:50:00,26.73,26.75,26.73,26.75,19900.0,22.4671,22.4839,22.4671,22.4839,19900.0
2010-10-20 12:00:00,26.75,26.8,26.7,26.77,48500.0,22.4839,22.5259,22.4419,22.5007,48500.0
2010-10-20 12:10:00,26.77,26.87,26.76,26.85,62800.0,22.5007,22.5848,22.4923,22.568,62800.0
2010-10-20 12:20:00,26.84,26.91,26.84,26.9,33300.0,22.5596,22.6184,22.5596,22.61,33300.0
2010-10-20 12:30:00,26.91,26.94,26.9,26.92,25100.0,22.6184,22.6436,22.61,22.6268,25100.0
2010-10-20 12:40:00,26.92,26.92,26.88,26.91,26400.0,22.6268,22.6268,22.5932,22.6184,26400.0
2010-10-20 12:50:00,26.91,26.92,26.84,26.84,140000.0,22.6184,22.6268,22.5596,22.5596,140000.0
2010-10-20 13:00:00,26.84,26.85,26.79,26.79,27800.0,22.5596,22.568,22.5175,22.5175,27800.0
2010-10-20 13:10:00,26.79,26.85,26.75,26.8,28700.0,22.5175,22.568,22.4839,22.5259,28700.0
2010-10-20 13:20:00,26.81,26.85,26.81,26.82,13000.0,22.5343,22.568,22.5343,22.5427,13000.0
2010-10-20 13:30:00,26.82,26.85,26.81,26.82,13500.0,22.5427,22.568,22.5343,22.5427,13500.0
2010-10-20 13:40:00,26.81,26.84,26.78,26.81,18500.0,22.5343,22.5596,22.5091,22.5343,18500.0
2010-10-20 13:50:00,26.81,26.87,26.8,26.85,54100.0,22.5343,22.5848,22.5259,22.568,54100.0
2010-10-20 14:00:00,26.84,26.88,26.74,26.78,47500.0,22.5596,22.5932,22.4755,22.5091,47500.0
2010-10-20 14:10:00,26.78,26.86,26.78,26.85,105000.0,22.5091,22.5764,22.5091,22.568,105000.0
2010-10-20 14:20:00,26.85,26.89,26.82,26.87,153300.0,22.568,22.6016,22.5427,22.5848,153300.0
2010-10-20 14:30:00,26.88,27.04,26.88,26.96,92800.0,22.5932,22.7277,22.5932,22.6604,92800.0
2010-10-20 14:40:00,26.96,27.0,26.95,26.95,37900.0,22.6604,22.694,22.652,22.652,37900.0
2010-10-20 14:50:00,26.95,27.0,26.95,27.0,37600.0,22.652,22.694,22.652,22.694,37600.0
2010-10-20 15:00:00,27.01,27.05,27.0,27.04,67000.0,22.7024,22.7361,22.694,22.7277,67000.0
2010-10-20 15:10:00,27.05,27.1,27.03,27.08,62100.0,22.7361,22.7781,22.7193,22.7613,62100.0
2010-10-20 15:20:00,27.08,27.14,27.07,27.13,73400.0,22.7613,22.8117,22.7529,22.8033,73400.0
2010-10-20 15:30:00,27.12,27.15,27.05,27.07,112800.0,22.7949,22.8201,22.7361,22.7529,112800.0
2010-10-20 15:40:00,27.08,27.15,27.06,27.14,185400.0,22.7613,22.8201,22.7445,22.8117,185400.0
2010-10-20 15:50:00,27.15,27.17,27.07,27.11,451900.0,22.8201,22.8369,22.7529,22.7865,451900.0
2010-10-21 09:30:00,27.15,27.19,26.93,27.11,59400.0,22.8201,22.8537,22.6352,22.7865,59400.0
2010-10-21 09:40:00,27.09,27.18,27.05,27.11,37700.0,22.7697,22.8453,22.7361,22.7865,37700.0
2010-10-21 09:50:00,27.11,27.19,27.11,27.17,31800.0,22.7865,22.8537,22.7865,22.8369,31800.0
2010-10-21 10:00:00,27.15,27.32,27.12,27.29,68800.0,22.8201,22.963,22.7949,22.9378,68800.0
2010-10-21 10:10:00,27.27,27.35,27.26,27.33,31400.0,22.921,22.9882,22.9126,22.9714,31400.0
2010-10-21 10:20:00,27.33,27.37,27.29,27.29,34100.0,22.9714,23.005,22.9378,22.9378,34100.0
2010-10-21 10:30:00,27.29,27.35,27.29,27.34,29100.0,22.9378,22.9882,22.9378,22.9798,29100.0
2010-10-21 10:40:00,27.34,27.41,27.32,27.36,31100.0,22.9798,23.0387,22.963,22.9966,31100.0
2010-10-21 10:50:00,27.36,27.4,27.34,27.4,58600.0,22.9966,23.0302,22.9798,23.0302,58600.0
2010-10-21 11:00:00,27.41,27.42,27.37,27.39,32700.0,23.0387,23.0471,23.005,23.0218,32700.0
2010-10-21 11:10:00,27.38,27.39,27.29,27.31,153600.0,23.0134,23.0218,22.9378,22.9546,153600.0
2010-10-21 11:20:00,27.32,27.35,27.21,27.25,33700.0,22.963,22.9882,22.8705,22.9042,33700.0
2010-10-21 11:30:00,27.25,27.26,27.12,27.12,23600.0,22.9042,22.9126,22.7949,22.7949,23600.0
2010-10-21 11:40:00,27.12,27.25,27.06,27.21,96500.0,22.7949,22.9042,22.7445,22.8705,96500.0
2010-10-21 11:50:00,27.21,27.25,27.2,27.25,33500.0,22.8705,22.9042,22.8621,22.9042,33500.0
2010-10-21 12:00:00,27.26,27.26,27.2,27.22,22900.0,22.9126,22.9126,22.8621,22.879,22900.0
2010-10-21 12:10:00,27.23,27.24,27.19,27.24,30100.0,22.8874,22.8958,22.8537,22.8958,30100.0
2010-10-21 12:20:00,27.23,27.25,27.21,27.24,21500.0,22.8874,22.9042,22.8705,22.8958,21500.0
2010-10-21 12:30:00,27.24,27.25,27.12,27.13,56400.0,22.8958,22.9042,22.7949,22.8033,56400.0
2010-10-21 12:40:00,27.13,27.15,27.08,27.09,23700.0,22.8033,22.8201,22.7613,22.7697,23700.0
2010-10-21 12:50:00,27.09,27.11,27.07,27.1,15100.0,22.7697,22.7865,22.7529,22.7781,15100.0
2010-10-21 13:00:00,27.11,27.15,27.1,27.15,44500.0,22.7865,22.8201,22.7781,22.8201,44500.0
2010-10-21 13:10:00,27.14,27.17,27.11,27.12,41500.0,22.8117,22.8369,22.7865,22.7949,41500.0
2010-10-21 13:20:00,27.13,27.16,27.1,27.15,37900.0,22.8033,22.8285,22.7781,22.8201,37900.0
2010-10-21 13:30:00,27.14,27.16,27.1,27.14,75900.0,22.8117,22.8285,22.7781,22.8117,75900.0
2010-10-21 13:40:00,27.14,27.17,27.02,27.03,37000.0,22.8117,22.8369,22.7108,22.7193,37000.0
2010-10-21 13:50:00,27.03,27.04,26.87,26.91,40100.0,22.7193,22.7277,22.5848,22.6184,40100.0
2010-10-21 14:00:00,26.9,26.96,26.9,26.95,40600.0,22.61,22.6604,22.61,22.652,40600.0
2010-10-21 14:10:00,26.94,26.98,26.94,26.97,37100.0,22.6436,22.6772,22.6436,22.6688,37100.0
2010-10-21 14:20:00,26.97,26.98,26.89,26.96,69700.0,22.6688,22.6772,22.6016,22.6604,69700.0
2010-10-21 14:30:00,26.95,27.0,26.95,26.98,25400.0,22.652,22.694,22.652,22.6772,25400.0
2010-10-21 14:40:00,26.98,26.98,26.9,26.9,42800.0,22.6772,22.6772,22.61,22.61,42800.0
2010-10-21 14:50:00,26.9,26.97,26.9,26.93,43600.0,22.61,22.6688,22.61,22.6352,43600.0
2010-10-21 15:00:00,26.93,26.97,26.92,26.92,34700.0,22.6352,22.6688,22.6268,22.6268,34700.0
2010-10-21 15:10:00,26.92,27.02,26.9,26.98,54800.0,22.6268,22.7108,22.61,22.6772,54800.0
2010-10-21 15:20:00,26.99,27.05,26.99,27.0,70000.0,22.6856,22.7361,22.6856,22.694,70000.0
2010-10-21 15:30:00,27.0,27.1,26.99,27.06,162300.0,22.694,22.7781,22.6856,22.7445,162300.0
2010-10-21 15:40:00,27.06,27.09,27.01,27.04,149200.0,22.7445,22.7697,22.7024,22.7277,149200.0
2010-10-21 15:50:00,27.04,27.04,26.98,26.99,248100.0,22.7277,22.7277,22.6772,22.6856,248100.0
2010-10-22 09:30:00,27.09,27.13,26.92,27.0,42200.0,22.7697,22.8033,22.6268,22.694,42200.0
2010-10-22 09:40:00,27.0,27.16,27.0,27.07,54200.0,22.694,22.8285,22.694,22.7529,54200.0
2010-10-22 09:50:00,27.07,27.09,26.98,26.99,13200.0,22.7529,22.7697,22.6772,22.6856,13200.0
2010-10-22 10:00:00,26.98,27.05,26.98,27.02,15500.0,22.6772,22.7361,22.6772,22.7108,15500.0
2010-10-22 10:10:00,27.02,27.05,26.98,27.04,13100.0,22.7108,22.7361,22.6772,22.7277,13100.0
2010-10-22 10:20:00,27.06,27.06,26.98,27.03,10700.0,22.7445,22.7445,22.6772,22.7193,10700.0
2010-10-22 10:30:00,27.02,27.06,27.01,27.02,10500.0,22.7108,22.7445,22.7024,22.7108,10500.0
2010-10-22 10:40:00,27.02,27.03,26.96,26.98,11700.0,22.7108,22.7193,22.6604,22.6772,11700.0
2010-10-22 10:50:00,26.98,27.0,26.96,26.96,18600.0,22.6772,22.694,22.6604,22.6604,18600.0
2010-10-22 11:00:00,26.96,26.96,26.89,26.91,16200.0,22.6604,22.6604,22.6016,22.6184,16200.0
2010-10-22 11:10:00,26.92,26.92,26.86,26.88,13300.0,22.6268,22.6268,22.5764,22.5932,13300.0
2010-10-22 11:20:00,26.89,26.89,26.83,26.83,13700.0,22.6016,22.6016,22.5511,22.5511,13700.0
2010-10-22 11:30:00,26.83,26.85,26.8,26.8,23000.0,22.5511,22.568,22.5259,22.5259,23000.0
2010-10-22 11:40:00,26.81,26.82,26.75,26.75,23400.0,22.5343,22.5427,22.4839,22.4839,23400.0
2010-10-22 11:50:00,26.76,26.79,26.74,26.76,28800.0,22.4923,22.5175,22.4755,22.4923,28800.0
2010-10-22 12:00:00,26.76,26.77,26.75,26.77,9900.0,22.4923,22.5007,22.4839,22.5007,9900.0
2010-10-22 12:10:00,26.76,26.79,26.74,26.79,19700.0,22.4923,22.5175,22.4755,22.5175,19700.0
2010-10-22 12:20:00,26.8,26.87,26.79,26.87,16700.0,22.5259,22.5848,22.5175,22.5848,16700.0
2010-10-22 12:30:00,26.87,26.87,26.81,26.81,13500.0,22.5848,22.5848,22.5343,22.5343,13500.0
2010-10-22 12:40:00,26.81,26.82,26.8,26.8,4400.0,22.5343,22.5427,22.5259,22.5259,4400.0
2010-10-22 12:50:00,26.8,26.82,26.78,26.82,10400.0,22.5259,22.5427,22.5091,22.5427,10400.0
2010-10-22 13:00:00,26.83,26.83,26.8,26.83,11400.0,22.5511,22.5511,22.5259,22.5511,11400.0
2010-10-22 13:10:00,26.84,26.85,26.79,26.8,27200.0,22.5596,22.568,22.5175,22.5259,27200.0
2010-10-22 13:20:00,26.8,26.82,26.77,26.8,17100.0,22.5259,22.5427,22.5007,22.5259,17100.0
2010-10-22 13:30:00,26.8,26.8,26.77,26.78,10400.0,22.5259,22.5259,22.5007,22.5091,10400.0
2010-10-22 13:40:00,26.78,26.78,26.77,26.77,6200.0,22.5091,22.5091,22.5007,22.5007,6200.0
2010-10-22 13:50:00,26.78,26.78,26.73,26.74,18100.0,22.5091,22.5091,22.4671,22.4755,18100.0
2010-10-22 14:00:00,26.74,26.78,26.74,26.78,12300.0,22.4755,22.5091,22.4755,22.5091,12300.0
2010-10-22 14:10:00,26.78,26.82,26.77,26.82,13500.0,22.5091,22.5427,22.5007,22.5427,13500.0
2010-10-22 14:20:00,26.82,26.85,26.8,26.85,44100.0,22.5427,22.568,22.5259,22.568,44100.0
2010-10-22 14:30:00,26.84,26.85,26.82,26.83,11500.0,22.5596,22.568,22.5427,22.5511,11500.0
2010-10-22 14:40:00,26.84,26.85,26.82,26.84,17400.0,22.5596,22.568,22.5427,22.5596,17400.0
2010-10-22 14:50:00,26.84,26.84,26.79,26.81,22900.0,22.5596,22.5596,22.5175,22.5343,22900.0
2010-10-22 15:00:00,26.82,26.89,26.81,26.86,36200.0,22.5427,22.6016,22.5343,22.5764,36200.0
2010-10-22 15:10:00,26.86,26.86,26.83,26.84,11600.0,22.5764,22.5764,22.5511,22.5596,11600.0
2010-10-22 15:20:00,26.84,26.88,26.84,26.87,16900.0,22.5596,22.5932,22.5596,22.5848,16900.0
2010-10-22 15:30:00,26.88,26.88,26.81,26.82,45700.0,22.5932,22.5932,22.5343,22.5427,45700.0
2010-10-22 15:40:00,26.82,26.82,26.78,26.8,79900.0,22.5427,22.5427,22.5091,22.5259,79900.0
2010-10-22 15:50:00,26.8,26.83,26.79,26.82,112600.0,22.5259,22.5511,22.5175,22.5427,112600.0
2010-10-25 09:30:00,27.05,27.1,26.83,26.93,71900.0,22.7361,22.7781,22.5511,22.6352,71900.0
2010-10-25 09:40:00,26.93,26.97,26.87,26.89,67300.0,22.6352,22.6688,22.5848,22.6016,67300.0
2010-10-25 09:50:00,26.9,26.91,26.86,26.9,39000.0,22.61,22.6184,22.5764,22.61,39000.0
2010-10-25 10:00:00,26.9,26.92,26.75,26.78,102200.0,22.61,22.6268,22.4839,22.5091,102200.0
2010-10-25 10:10:00,26.77,26.81,26.63,26.63,131400.0,22.5007,22.5343,22.383,22.383,131400.0
2010-10-25 10:20:00,26.63,26.76,26.56,26.71,81200.0,22.383,22.4923,22.3242,22.4503,81200.0
2010-10-25 10:30:00,26.72,26.75,26.59,26.65,89700.0,22.4587,22.4839,22.3494,22.3999,89700.0
2010-10-25 10:40:00,26.65,26.7,26.59,26.69,41600.0,22.3999,22.4419,22.3494,22.4335,41600.0
2010-10-25 10:50:00,26.7,26.73,26.69,26.72,27000.0,22.4419,22.4671,22.4335,22.4587,27000.0
2010-10-25 11:00:00,26.72,26.72,26.61,26.7,54500.0,22.4587,22.4587,22.3662,22.4419,54500.0
2010-10-25 11:10:00,26.69,26.7,26.6,26.67,106100.0,22.4335,22.4419,22.3578,22.4167,106100.0
2010-10-25 11:20:00,26.68,26.71,26.67,26.68,18700.0,22.4251,22.4503,22.4167,22.4251,18700.0
2010-10-25 11:30:00,26.69,26.7,26.64,26.65,68200.0,22.4335,22.4419,22.3915,22.3999,68200.0
2010-10-25 11:40:00,26.65,26.67,26.62,26.67,26300.0,22.3999,22.4167,22.3746,22.4167,26300.0
2010-10-25 11:50:00,26.67,26.68,26.61,26.64,36400.0,22.4167,22.4251,22.3662,22.3915,36400.0
2010-10-25 12:00:00,26.65,26.65,26.54,26.6,46400.0,22.3999,22.3999,22.3074,22.3578,46400.0
2010-10-25 12:10:00,26.6,26.65,26.58,26.59,25400.0,22.3578,22.3999,22.341,22.3494,25400.0
2010-10-25 12:20:00,26.59,26.6,26.52,26.54,29000.0,22.3494,22.3578,22.2906,22.3074,29000.0
2010-10-25 12:30:00,26.55,26.55,26.49,26.5,30600.0,22.3158,22.3158,22.2654,22.2738,30600.0
2010-10-25 12:40:00,26.51,26.52,26.5,26.5,32800.0,22.2822,22.2906,22.2738,22.2738,32800.0
2010-10-25 12:50:00,26.51,26.51,26.45,26.5,49800.0,22.2822,22.2822,22.2318,22.2738,49800.0
2010-10-25 13:00:00,26.5,26.55,26.49,26.55,18900.0,22.2738,22.3158,22.2654,22.3158,18900.0
2010-10-25 13:10:00,26.55,26.57,26.53,26.56,59700.0,22.3158,22.3326,22.299,22.3242,59700.0
2010-10-25 13:20:00,26.57,26.59,26.56,26.57,38900.0,22.3326,22.3494,22.3242,22.3326,38900.0
2010-10-25 13:30:00,26.57,26.59,26.53,26.53,40000.0,22.3326,22.3494,22.299,22.299,40000.0
2010-10-25 13:40:00,26.54,26.61,26.52,26.56,74500.0,22.3074,22.3662,22.2906,22.3242,74500.0
2010-10-25 13:50:00,26.57,26.57,26.52,26.55,55500.0,22.3326,22.3326,22.2906,22.3158,55500.0
2010-10-25 14:00:00,26.55,26.58,26.53,26.58,26100.0,22.3158,22.341,22.299,22.341,26100.0
2010-10-25 14:10:00,26.58,26.62,26.55,26.61,32200.0,22.341,22.3746,22.3158,22.3662,32200.0
2010-10-25 14:20:00,26.62,26.65,26.61,26.65,21800.0,22.3746,22.3999,22.3662,22.3999,21800.0
2010-10-25 14:30:00,26.65,26.67,26.58,26.61,55000.0,22.3999,22.4167,22.341,22.3662,55000.0
2010-10-25 14:40:00,26.61,26.61,26.56,26.58,46800.0,22.3662,22.3662,22.3242,22.341,46800.0
2010-10-25 14:50:00,26.58,26.62,26.57,26.58,39800.0,22.341,22.3746,22.3326,22.341,39800.0
2010-10-25 15:00:00,26.58,26.63,26.53,26.59,79700.0,22.341,22.383,22.299,22.3494,79700.0
2010-10-25 15:10:00,26.59,26.63,26.56,26.63,64200.0,22.3494,22.383,22.3242,22.383,64200.0
2010-10-25 15:20:00,26.63,26.66,26.61,26.65,72300.0,22.383,22.4083,22.3662,22.3999,72300.0
2010-10-25 15:30:00,26.65,26.65,26.52,26.55,133900.0,22.3999,22.3999,22.2906,22.3158,133900.0
2010-10-25 15:40:00,26.54,26.59,26.41,26.46,168800.0,22.3074,22.3494,22.1981,22.2402,168800.0
2010-10-25 15:50:00,26.47,26.49,26.43,26.46,263300.0,22.2486,22.2654,22.2149,22.2402,263300.0
2010-10-26 09:30:00,26.29,26.5,26.25,26.34,54800.0,22.0973,22.2738,22.0636,22.1393,54800.0
2010-10-26 09:40:00,26.34,26.41,26.28,26.31,43000.0,22.1393,22.1981,22.0889,22.1141,43000.0
2010-10-26 09:50:00,26.3,26.44,26.3,26.43,50600.0,22.1057,22.2233,22.1057,22.2149,50600.0
2010-10-26 10:00:00,26.43,26.56,26.43,26.56,31500.0,22.2149,22.3242,22.2149,22.3242,31500.0
2010-10-26 10:10:00,26.56,26.74,26.56,26.73,87900.0,22.3242,22.4755,22.3242,22.4671,87900.0
2010-10-26 10:20:00,26.73,26.8,26.65,26.66,30100.0,22.4671,22.5259,22.3999,22.4083,30100.0
2010-10-26 10:30:00,26.66,26.71,26.66,26.68,68800.0,22.4083,22.4503,22.4083,22.4251,68800.0
2010-10-26 10:40:00,26.68,26.76,26.68,26.74,15700.0,22.4251,22.4923,22.4251,22.4755,15700.0
2010-10-26 10:50:00,26.75,26.84,26.74,26.82,30900.0,22.4839,22.5596,22.4755,22.5427,30900.0
2010-10-26 11:00:00,26.81,26.86,26.72,26.72,20600.0,22.5343,22.5764,22.4587,22.4587,20600.0
2010-10-26 11:10:00,26.71,26.73,26.69,26.71,26000.0,22.4503,22.4671,22.4335,22.4503,26000.0
2010-10-26 11:20:00,26.72,26.73,26.68,26.7,32200.0,22.4587,22.4671,22.4251,22.4419,32200.0
2010-10-26 11:30:00,26.7,26.7,26.69,26.7,27300.0,22.4419,22.4419,22.4335,22.4419,27300.0
2010-10-26 11:40:00,26.7,26.79,26.69,26.78,33100.0,22.4419,22.5175,22.4335,22.5091,33100.0
2010-10-26 11:50:00,26.78,26.88,26.78,26.87,31600.0,22.5091,22.5932,22.5091,22.5848,31600.0
2010-10-26 12:00:00,26.86,26.94,26.86,26.94,47000.0,22.5764,22.6436,22.5764,22.6436,47000.0
2010-10-26 12:10:00,26.95,27.05,26.94,26.97,93200.0,22.652,22.7361,22.6436,22.6688,93200.0
2010-10-26 12:20:00,26.96,27.08,26.96,27.03,39200.0,22.6604,22.7613,22.6604,22.7193,39200.0
2010-10-26 12:30:00,27.03,27.12,27.0,27.09,51500.0,22.7193,22.7949,22.694,22.7697,51500.0
2010-10-26 12:40:00,27.09,27.14,27.07,27.12,58500.0,22.7697,22.8117,22.7529,22.7949,58500.0
2010-10-26 12:50:00,27.12,27.18,27.12,27.17,38000.0,22.7949,22.8453,22.7949,22.8369,38000.0
2010-10-26 13:00:00,27.16,27.21,27.13,27.13,43300.0,22.8285,22.8705,22.8033,22.8033,43300.0
2010-10-26 13:10:00,27.14,27.18,27.1,27.14,74700.0,22.8117,22.8453,22.7781,22.8117,74700.0
2010-10-26 13:20:00,27.13,27.16,27.11,27.12,39200.0,22.8033,22.8285,22.7865,22.7949,39200.0
2010-10-26 13:30:00,27.13,27.15,27.11,27.15,30100.0,22.8033,22.8201,22.7865,22.8201,30100.0
2010-10-26 13:40:00,27.15,27.19,27.14,27.16,48900.0,22.8201,22.8537,22.8117,22.8285,48900.0
2010-10-26 13:50:00,27.15,27.16,27.06,27.1,68500.0,22.8201,22.8285,22.7445,22.7781,68500.0
2010-10-26 14:00:00,27.1,27.13,27.05,27.07,87400.0,22.7781,22.8033,22.7361,22.7529,87400.0
2010-10-26 14:10:00,27.07,27.17,27.06,27.17,46100.0,22.7529,22.8369,22.7445,22.8369,46100.0
2010-10-26 14:20:00,27.16,27.2,27.12,27.17,42800.0,22.8285,22.8621,22.7949,22.8369,42800.0
2010-10-26 14:30:00,27.18,27.24,27.17,27.23,70700.0,22.8453,22.8958,22.8369,22.8874,70700.0
2010-10-26 14:40:00,27.23,27.42,27.22,27.42,122500.0,22.8874,23.0471,22.879,23.0471,122500.0
2010-10-26 14:50:00,27.42,27.44,27.37,27.39,89000.0,23.0471,23.0639,23.005,23.0218,89000.0
2010-10-26 15:00:00,27.39,27.4,27.33,27.34,65300.0,23.0218,23.0302,22.9714,22.9798,65300.0
2010-10-26 15:10:00,27.35,27.42,27.34,27.41,104000.0,22.9882,23.0471,22.9798,23.0387,104000.0
2010-10-26 15:20:00,27.42,27.44,27.36,27.41,53900.0,23.0471,23.0639,22.9966,23.0387,53900.0
2010-10-26 15:30:00,27.41,27.41,27.34,27.34,64000.0,23.0387,23.0387,22.9798,22.9798,64000.0
2010-10-26 15:40:00,27.34,27.36,27.31,27.34,203200.0,22.9798,22.9966,22.9546,22.9798,203200.0
2010-10-26 15:50:00,27.35,27.38,27.34,27.38,225800.0,22.9882,23.0134,22.9798,23.0134,225800.0
2010-10-27 09:30:00,27.15,27.4,26.95,27.35,61600.0,22.8201,23.0302,22.652,22.9882,61600.0
2010-10-27 09:40:00,27.35,27.37,27.24,27.27,71300.0,22.9882,23.005,22.8958,22.921,71300.0
2010-10-27 09:50:00,27.29,27.33,27.23,27.25,144000.0,22.9378,22.9714,22.8874,22.9042,144000.0
2010-10-27 10:00:00,27.26,27.28,27.2,27.26,196100.0,22.9126,22.9294,22.8621,22.9126,196100.0
2010-10-27 10:10:00,27.25,27.28,27.19,27.19,125400.0,22.9042,22.9294,22.8537,22.8537,125400.0
2010-10-27 10:20:00,27.2,27.23,27.08,27.09,174400.0,22.8621,22.8874,22.7613,22.7697,174400.0
2010-10-27 10:30:00,27.09,27.13,27.0,27.12,90800.0,22.7697,22.8033,22.694,22.7949,90800.0
2010-10-27 10:40:00,27.12,27.13,26.97,27.0,124100.0,22.7949,22.8033,22.6688,22.694,124100.0
2010-10-27 10:50:00,27.0,27.01,26.88,26.93,97300.0,22.694,22.7024,22.5932,22.6352,97300.0
2010-10-27 11:00:00,26.93,27.04,26.9,27.01,132600.0,22.6352,22.7277,22.61,22.7024,132600.0
2010-10-27 11:10:00,27.01,27.04,26.99,27.0,59500.0,22.7024,22.7277,22.6856,22.694,59500.0
2010-10-27 11:20:00,26.99,27.0,26.83,26.83,112500.0,22.6856,22.694,22.5511,22.5511,112500.0
2010-10-27 11:30:00,26.83,27.02,26.83,27.0,65000.0,22.5511,22.7108,22.5511,22.694,65000.0
2010-10-27 11:40:00,27.01,27.04,26.93,26.93,61700.0,22.7024,22.7277,22.6352,22.6352,61700.0
2010-10-27 11:50:00,26.93,26.94,26.86,26.87,50400.0,22.6352,22.6436,22.5764,22.5848,50400.0
2010-10-27 12:00:00,26.87,26.88,26.71,26.72,73300.0,22.5848,22.5932,22.4503,22.4587,73300.0
2010-10-27 12:10:00,26.72,26.81,26.72,26.73,58900.0,22.4587,22.5343,22.4587,22.4671,58900.0
2010-10-27 12:20:00,26.73,26.75,26.68,26.68,40600.0,22.4671,22.4839,22.4251,22.4251,40600.0
2010-10-27 12:30:00,26.69,26.76,26.68,26.69,40600.0,22.4335,22.4923,22.4251,22.4335,40600.0
2010-10-27 12:40:00,26.69,26.69,26.59,26.61,54700.0,22.4335,22.4335,22.3494,22.3662,54700.0
2010-10-27 12:50:00,26.62,26.62,26.56,26.59,37500.0,22.3746,22.3746,22.3242,22.3494,37500.0
2010-10-27 13:00:00,26.59,26.62,26.57,26.6,42500.0,22.3494,22.3746,22.3326,22.3578,42500.0
2010-10-27 13:10:00,26.6,26.61,26.56,26.59,64300.0,22.3578,22.3662,22.3242,22.3494,64300.0
2010-10-27 13:20:00,26.59,26.7,26.56,26.7,25200.0,22.3494,22.4419,22.3242,22.4419,25200.0
2010-10-27 13:30:00,26.71,26.72,26.66,26.67,18400.0,22.4503,22.4587,22.4083,22.4167,18400.0
2010-10-27 13:40:00,26.68,26.76,26.67,26.76,25700.0,22.4251,22.4923,22.4167,22.4923,25700.0
2010-10-27 13:50:00,26.75,26.76,26.72,26.76,27600.0,22.4839,22.4923,22.4587,22.4923,27600.0
2010-10-27 14:00:00,26.76,26.83,26.75,26.8,64000.0,22.4923,22.5511,22.4839,22.5259,64000.0
2010-10-27 14:10:00,26.81,26.82,26.74,26.76,40500.0,22.5343,22.5427,22.4755,22.4923,40500.0
2010-10-27 14:20:00,26.75,26.76,26.72,26.73,22200.0,22.4839,22.4923,22.4587,22.4671,22200.0
2010-10-27 14:30:00,26.73,26.89,26.69,26.83,102700.0,22.4671,22.6016,22.4335,22.5511,102700.0
2010-10-27 14:40:00,26.84,26.94,26.83,26.91,104900.0,22.5596,22.6436,22.5511,22.6184,104900.0
2010-10-27 14:50:00,26.9,26.92,26.84,26.88,71300.0,22.61,22.6268,22.5596,22.5932,71300.0
2010-10-27 15:00:00,26.89,27.07,26.88,27.06,192400.0,22.6016,22.7529,22.5932,22.7445,192400.0
2010-10-27 15:10:00,27.05,27.08,26.98,27.01,76700.0,22.7361,22.7613,22.6772,22.7024,76700.0
2010-10-27 15:20:00,27.01,27.05,26.97,26.98,79000.0,22.7024,22.7361,22.6688,22.6772,79000.0
2010-10-27 15:30:00,26.98,27.23,26.97,27.22,216700.0,22.6772,22.8874,22.6688,22.879,216700.0
2010-10-27 15:40:00,27.22,27.31,27.14,27.14,222600.0,22.879,22.9546,22.8117,22.8117,222600.0
2010-10-27 15:50:00,27.14,27.27,27.12,27.15,339600.0,22.8117,22.921,22.7949,22.8201,339600.0
2010-10-28 09:30:00,27.96,28.7,27.96,28.17,386900.0,23.5009,24.1229,23.5009,23.6774,386900.0
2010-10-28 09:40:00,28.17,28.39,27.99,28.21,287000.0,23.6774,23.8624,23.5262,23.7111,287000.0
2010-10-28 09:50:00,28.2,28.4,28.16,28.37,108200.0,23.7027,23.8708,23.669,23.8456,108200.0
2010-10-28 10:00:00,28.38,28.49,28.12,28.2,174800.0,23.854,23.9464,23.6354,23.7027,174800.0
2010-10-28 10:10:00,28.18,28.2,27.93,27.94,110100.0,23.6859,23.7027,23.4757,23.4841,110100.0
2010-10-28 10:20:00,27.94,27.98,27.81,27.97,100500.0,23.4841,23.5177,23.3749,23.5093,100500.0
2010-10-28 10:30:00,27.96,28.07,27.9,27.99,72800.0,23.5009,23.5934,23.4505,23.5262,72800.0
2010-10-28 10:40:00,27.99,28.0,27.82,27.84,56700.0,23.5262,23.5346,23.3833,23.4001,56700.0
2010-10-28 10:50:00,27.84,27.86,27.69,27.72,109300.0,23.4001,23.4169,23.274,23.2992,109300.0
2010-10-28 11:00:00,27.7,27.7,27.6,27.63,88700.0,23.2824,23.2824,23.1983,23.2236,88700.0
2010-10-28 11:10:00,27.63,27.77,27.63,27.75,32200.0,23.2236,23.3412,23.2236,23.3244,32200.0
2010-10-28 11:20:00,27.75,27.81,27.68,27.72,47800.0,23.3244,23.3749,23.2656,23.2992,47800.0
2010-10-28 11:30:00,27.71,27.86,27.68,27.84,30700.0,23.2908,23.4169,23.2656,23.4001,30700.0
2010-10-28 11:40:00,27.84,27.85,27.73,27.75,28200.0,23.4001,23.4085,23.3076,23.3244,28200.0
2010-10-28 11:50:00,27.75,27.76,27.52,27.54,43400.0,23.3244,23.3328,23.1311,23.1479,43400.0
2010-10-28 12:00:00,27.54,27.55,27.31,27.31,210100.0,23.1479,23.1563,22.9546,22.9546,210100.0
2010-10-28 12:10:00,27.31,27.32,27.2,27.23,109300.0,22.9546,22.963,22.8621,22.8874,109300.0
2010-10-28 12:20:00,27.25,27.25,26.98,27.0,173700.0,22.9042,22.9042,22.6772,22.694,173700.0
2010-10-28 12:30:00,26.99,27.09,26.96,27.09,95600.0,22.6856,22.7697,22.6604,22.7697,95600.0
2010-10-28 12:40:00,27.08,27.13,26.99,26.99,57200.0,22.7613,22.8033,22.6856,22.6856,57200.0
2010-10-28 12:50:00,27.0,27.07,26.93,26.96,55600.0,22.694,22.7529,22.6352,22.6604,55600.0
2010-10-28 13:00:00,26.96,27.03,26.96,26.98,194300.0,22.6604,22.7193,22.6604,22.6772,194300.0
2010-10-28 13:10:00,26.98,27.16,26.97,27.0,155000.0,22.6772,22.8285,22.6688,22.694,155000.0
2010-10-28 13:20:00,27.0,27.0,26.93,26.94,63100.0,22.694,22.694,22.6352,22.6436,63100.0
2010-10-28 13:30:00,26.94,26.97,26.81,26.9,109800.0,22.6436,22.6688,22.5343,22.61,109800.0
2010-10-28 13:40:00,26.9,26.96,26.87,26.95,51800.0,22.61,22.6604,22.5848,22.652,51800.0
2010-10-28 13:50:00,26.95,26.96,26.91,26.94,59800.0,22.652,22.6604,22.6184,22.6436,59800.0
2010-10-28 14:00:00,26.94,26.98,26.85,26.9,87700.0,22.6436,22.6772,22.568,22.61,87700.0
2010-10-28 14:10:00,26.9,26.92,26.81,26.82,85700.0,22.61,22.6268,22.5343,22.5427,85700.0
2010-10-28 14:20:00,26.82,26.91,26.82,26.91,57400.0,22.5427,22.6184,22.5427,22.6184,57400.0
2010-10-28 14:30:00,26.89,26.91,26.81,26.82,140600.0,22.6016,22.6184,22.5343,22.5427,140600.0
2010-10-28 14:40:00,26.83,26.84,26.61,26.82,152400.0,22.5511,22.5596,22.3662,22.5427,152400.0
2010-10-28 14:50:00,26.83,26.87,26.83,26.86,50300.0,22.5511,22.5848,22.5511,22.5764,50300.0
2010-10-28 15:00:00,26.86,26.87,26.77,26.8,125700.0,22.5764,22.5848,22.5007,22.5259,125700.0
2010-10-28 15:10:00,26.79,26.8,26.7,26.72,153100.0,22.5175,22.5259,22.4419,22.4587,153100.0
2010-10-28 15:20:00,26.72,26.72,26.58,26.6,166100.0,22.4587,22.4587,22.341,22.3578,166100.0
2010-10-28 15:30:00,26.6,26.72,26.6,26.65,166700.0,22.3578,22.4587,22.3578,22.3999,166700.0
2010-10-28 15:40:00,26.65,26.69,26.6,26.68,264800.0,22.3999,22.4335,22.3578,22.4251,264800.0
2010-10-28 15:50:00,26.68,26.69,26.57,26.57,275000.0,22.4251,22.4335,22.3326,22.3326,275000.0
2010-10-29 09:30:00,26.62,26.89,26.62,26.88,94500.0,22.3746,22.6016,22.3746,22.5932,94500.0
2010-10-29 09:40:00,26.93,27.04,26.8,26.8,118600.0,22.6352,22.7277,22.5259,22.5259,118600.0
2010-10-29 09:50:00,26.82,26.84,26.71,26.73,96800.0,22.5427,22.5596,22.4503,22.4671,96800.0
2010-10-29 10:00:00,26.71,26.76,26.53,26.62,146900.0,22.4503,22.4923,22.299,22.3746,146900.0
2010-10-29 10:10:00,26.64,26.73,26.51,26.51,131100.0,22.3915,22.4671,22.2822,22.2822,131100.0
2010-10-29 10:20:00,26.51,26.52,26.39,26.43,109100.0,22.2822,22.2906,22.1813,22.2149,109100.0
2010-10-29 10:30:00,26.43,26.45,26.35,26.4,75600.0,22.2149,22.2318,22.1477,22.1897,75600.0
2010-10-29 10:40:00,26.41,26.44,26.39,26.42,114900.0,22.1981,22.2233,22.1813,22.2065,114900.0
2010-10-29 10:50:00,26.43,26.57,26.43,26.52,89600.0,22.2149,22.3326,22.2149,22.2906,89600.0
2010-10-29 11:00:00,26.52,26.53,26.46,26.5,46700.0,22.2906,22.299,22.2402,22.2738,46700.0
2010-10-29 11:10:00,26.51,26.52,26.42,26.45,35400.0,22.2822,22.2906,22.2065,22.2318,35400.0
2010-10-29 11:20:00,26.45,26.59,26.45,26.57,44800.0,22.2318,22.3494,22.2318,22.3326,44800.0
2010-10-29 11:30:00,26.57,26.66,26.57,26.64,159600.0,22.3326,22.4083,22.3326,22.3915,159600.0
2010-10-29 11:40:00,26.64,26.65,26.6,26.6,116300.0,22.3915,22.3999,22.3578,22.3578,116300.0
2010-10-29 11:50:00,26.6,26.68,26.6,26.68,31100.0,22.3578,22.4251,22.3578,22.4251,31100.0
2010-10-29 12:00:00,26.68,26.69,26.63,26.65,17900.0,22.4251,22.4335,22.383,22.3999,17900.0
2010-10-29 12:10:00,26.64,26.65,26.6,26.62,28400.0,22.3915,22.3999,22.3578,22.3746,28400.0
2010-10-29 12:20:00,26.62,26.69,26.62,26.69,28300.0,22.3746,22.4335,22.3746,22.4335,28300.0
2010-10-29 12:30:00,26.69,26.73,26.69,26.71,51200.0,22.4335,22.4671,22.4335,22.4503,51200.0
2010-10-29 12:40:00,26.71,26.73,26.69,26.7,33800.0,22.4503,22.4671,22.4335,22.4419,33800.0
2010-10-29 12:50:00,26.7,26.74,26.7,26.74,18600.0,22.4419,22.4755,22.4419,22.4755,18600.0
2010-10-29 13:00:00,26.73,26.81,26.73,26.8,64700.0,22.4671,22.5343,22.4671,22.5259,64700.0
2010-10-29 13:10:00,26.8,26.84,26.77,26.84,30500.0,22.5259,22.5596,22.5007,22.5596,30500.0
2010-10-29 13:20:00,26.84,26.93,26.83,26.91,78200.0,22.5596,22.6352,22.5511,22.6184,78200.0
2010-10-29 13:30:00,26.92,26.95,26.9,26.92,59500.0,22.6268,22.652,22.61,22.6268,59500.0
2010-10-29 13:40:00,26.92,26.97,26.92,26.97,21300.0,22.6268,22.6688,22.6268,22.6688,21300.0
2010-10-29 13:50:00,26.96,26.99,26.96,26.98,17400.0,22.6604,22.6856,22.6604,22.6772,17400.0
2010-10-29 14:00:00,26.99,27.02,26.97,27.02,32900.0,22.6856,22.7108,22.6688,22.7108,32900.0
2010-10-29 14:10:00,27.02,27.05,27.01,27.02,23700.0,22.7108,22.7361,22.7024,22.7108,23700.0
2010-10-29 14:20:00,27.03,27.09,27.03,27.06,25500.0,22.7193,22.7697,22.7193,22.7445,25500.0
2010-10-29 14:30:00,27.07,27.1,27.04,27.09,49800.0,22.7529,22.7781,22.7277,22.7697,49800.0
2010-10-29 14:40:00,27.09,27.21,27.09,27.17,221700.0,22.7697,22.8705,22.7697,22.8369,221700.0
2010-10-29 14:50:00,27.17,27.18,27.11,27.12,101300.0,22.8369,22.8453,22.7865,22.7949,101300.0
2010-10-29 15:00:00,27.13,27.15,27.03,27.06,75800.0,22.8033,22.8201,22.7193,22.7445,75800.0
2010-10-29 15:10:00,27.04,27.06,26.96,26.99,102100.0,22.7277,22.7445,22.6604,22.6856,102100.0
2010-10-29 15:20:00,26.99,27.0,26.97,26.99,43000.0,22.6856,22.694,22.6688,22.6856,43000.0
2010-10-29 15:30:00,27.0,27.0,26.99,27.0,149600.0,22.694,22.694,22.6856,22.694,149600.0
2010-10-29 15:40:00,26.99,27.09,26.99,27.08,185100.0,22.6856,22.7697,22.6856,22.7613,185100.0
2010-10-29 15:50:00,27.08,27.11,27.04,27.07,241200.0,22.7613,22.7865,22.7277,22.7529,241200.0
2010-11-01 09:30:00,27.2,27.2,26.94,27.15,45100.0,22.8621,22.8621,22.6436,22.8201,45100.0
2010-11-01 09:40:00,27.16,27.3,27.13,27.23,43600.0,22.8285,22.9462,22.8033,22.8874,43600.0
2010-11-01 09:50:00,27.23,27.25,27.18,27.23,33200.0,22.8874,22.9042,22.8453,22.8874,33200.0
2010-11-01 10:00:00,27.25,27.4,27.24,27.34,27100.0,22.9042,23.0302,22.8958,22.9798,27100.0
2010-11-01 10:10:00,27.34,27.44,27.34,27.4,27200.0,22.9798,23.0639,22.9798,23.0302,27200.0
2010-11-01 10:20:00,27.41,27.45,27.34,27.35,56100.0,23.0387,23.0723,22.9798,22.9882,56100.0
2010-11-01 10:30:00,27.36,27.38,27.29,27.35,38000.0,22.9966,23.0134,22.9378,22.9882,38000.0
2010-11-01 10:40:00,27.35,27.43,27.35,27.43,18900.0,22.9882,23.0555,22.9882,23.0555,18900.0
2010-11-01 10:50:00,27.43,27.44,27.29,27.31,38100.0,23.0555,23.0639,22.9378,22.9546,38100.0
2010-11-01 11:00:00,27.28,27.28,27.14,27.15,42100.0,22.9294,22.9294,22.8117,22.8201,42100.0
2010-11-01 11:10:00,27.15,27.17,27.06,27.1,25900.0,22.8201,22.8369,22.7445,22.7781,25900.0
2010-11-01 11:20:00,27.11,27.11,27.02,27.09,22600.0,22.7865,22.7865,22.7108,22.7697,22600.0
2010-11-01 11:30:00,27.09,27.09,26.96,26.98,24000.0,22.7697,22.7697,22.6604,22.6772,24000.0
2010-11-01 11:40:00,26.97,27.01,26.96,27.0,19400.0,22.6688,22.7024,22.6604,22.694,19400.0
2010-11-01 11:50:00,27.0,27.02,26.99,27.01,15400.0,22.694,22.7108,22.6856,22.7024,15400.0
2010-11-01 12:00:00,27.02,27.03,26.96,26.96,30300.0,22.7108,22.7193,22.6604,22.6604,30300.0
2010-11-01 12:10:00,26.96,27.01,26.91,27.0,23000.0,22.6604,22.7024,22.6184,22.694,23000.0
2010-11-01 12:20:00,26.99,27.02,26.97,26.99,22000.0,22.6856,22.7108,22.6688,22.6856,22000.0
2010-11-01 12:30:00,26.98,26.98,26.96,26.96,6500.0,22.6772,22.6772,22.6604,22.6604,6500.0
2010-11-01 12:40:00,26.96,26.99,26.95,26.96,16100.0,22.6604,22.6856,22.652,22.6604,16100.0
2010-11-01 12:50:00,26.95,26.96,26.91,26.96,15100.0,22.652,22.6604,22.6184,22.6604,15100.0
2010-11-01 13:00:00,26.96,27.01,26.88,26.92,28800.0,22.6604,22.7024,22.5932,22.6268,28800.0
2010-11-01 13:10:00,26.93,26.93,26.87,26.87,29300.0,22.6352,22.6352,22.5848,22.5848,29300.0
2010-11-01 13:20:00,26.87,26.88,26.8,26.84,41300.0,22.5848,22.5932,22.5259,22.5596,41300.0
2010-11-01 13:30:00,26.84,26.9,26.83,26.89,25300.0,22.5596,22.61,22.5511,22.6016,25300.0
2010-11-01 13:40:00,26.89,26.9,26.89,26.89,11900.0,22.6016,22.61,22.6016,22.6016,11900.0
2010-11-01 13:50:00,26.9,26.9,26.83,26.83,22900.0,22.61,22.61,22.5511,22.5511,22900.0
2010-11-01 14:00:00,26.83,26.84,26.75,26.79,65100.0,22.5511,22.5596,22.4839,22.5175,65100.0
2010-11-01 14:10:00,26.8,26.8,26.76,26.78,19300.0,22.5259,22.5259,22.4923,22.5091,19300.0
2010-11-01 14:20:00,26.79,26.81,26.67,26.68,105600.0,22.5175,22.5343,22.4167,22.4251,105600.0
2010-11-01 14:30:00,26.67,26.68,26.55,26.56,133500.0,22.4167,22.4251,22.3158,22.3242,133500.0
2010-11-01 14:40:00,26.56,26.6,26.5,26.55,89700.0,22.3242,22.3578,22.2738,22.3158,89700.0
2010-11-01 14:50:00,26.55,26.59,26.47,26.48,66100.0,22.3158,22.3494,22.2486,22.257,66100.0
2010-11-01 15:00:00,26.48,26.49,26.37,26.42,180900.0,22.257,22.2654,22.1645,22.2065,180900.0
2010-11-01 15:10:00,26.42,26.42,26.35,26.37,104400.0,22.2065,22.2065,22.1477,22.1645,104400.0
2010-11-01 15:20:00,26.37,26.44,26.34,26.4,67100.0,22.1645,22.2233,22.1393,22.1897,67100.0
2010-11-01 15:30:00,26.41,26.46,26.4,26.45,88600.0,22.1981,22.2402,22.1897,22.2318,88600.0
2010-11-01 15:40:00,26.45,26.54,26.45,26.54,144800.0,22.2318,22.3074,22.2318,22.3074,144800.0
2010-11-01 15:50:00,26.54,26.59,26.5,26.54,254900.0,22.3074,22.3494,22.2738,22.3074,254900.0
2010-11-02 09:30:00,26.79,27.0,26.79,26.85,45800.0,22.5175,22.694,22.5175,22.568,45800.0
2010-11-02 09:40:00,26.85,26.85,26.75,26.77,44400.0,22.568,22.568,22.4839,22.5007,44400.0
2010-11-02 09:50:00,26.77,26.81,26.77,26.77,69100.0,22.5007,22.5343,22.5007,22.5007,69100.0
2010-11-02 10:00:00,26.78,26.79,26.72,26.74,30800.0,22.5091,22.5175,22.4587,22.4755,30800.0
2010-11-02 10:10:00,26.74,26.75,26.6,26.67,36200.0,22.4755,22.4839,22.3578,22.4167,36200.0
2010-11-02 10:20:00,26.68,26.7,26.66,26.66,23200.0,22.4251,22.4419,22.4083,22.4083,23200.0
2010-11-02 10:30:00,26.67,26.74,26.65,26.7,74300.0,22.4167,22.4755,22.3999,22.4419,74300.0
2010-11-02 10:40:00,26.69,26.7,26.65,26.66,33400.0,22.4335,22.4419,22.3999,22.4083,33400.0
2010-11-02 10:50:00,26.66,26.71,26.65,26.68,27900.0,22.4083,22.4503,22.3999,22.4251,27900.0
2010-11-02 11:00:00,26.68,26.73,26.66,26.68,28300.0,22.4251,22.4671,22.4083,22.4251,28300.0
2010-11-02 11:10:00,26.69,26.7,26.64,26.65,22900.0,22.4335,22.4419,22.3915,22.3999,22900.0
2010-11-02 11:20:00,26.66,26.73,26.64,26.72,27300.0,22.4083,22.4671,22.3915,22.4587,27300.0
2010-11-02 11:30:00,26.73,26.74,26.69,26.7,25700.0,22.4671,22.4755,22.4335,22.4419,25700.0
2010-11-02 11:40:00,26.71,26.72,26.7,26.71,40400.0,22.4503,22.4587,22.4419,22.4503,40400.0
2010-11-02 11:50:00,26.7,26.75,26.7,26.75,38900.0,22.4419,22.4839,22.4419,22.4839,38900.0
2010-11-02 12:00:00,26.75,26.75,26.74,26.75,25100.0,22.4839,22.4839,22.4755,22.4839,25100.0
2010-11-02 12:10:00,26.75,26.75,26.71,26.72,16600.0,22.4839,22.4839,22.4503,22.4587,16600.0
2010-11-02 12:20:00,26.72,26.73,26.61,26.69,63700.0,22.4587,22.4671,22.3662,22.4335,63700.0
2010-11-02 12:30:00,26.69,26.75,26.69,26.74,22900.0,22.4335,22.4839,22.4335,22.4755,22900.0
2010-11-02 12:40:00,26.75,26.75,26.74,26.75,12400.0,22.4839,22.4839,22.4755,22.4839,12400.0
2010-11-02 12:50:00,26.75,26.76,26.74,26.75,6300.0,22.4839,22.4923,22.4755,22.4839,6300.0
2010-11-02 13:00:00,26.75,26.75,26.74,26.75,15900.0,22.4839,22.4839,22.4755,22.4839,15900.0
2010-11-02 13:10:00,26.75,26.75,26.74,26.74,14600.0,22.4839,22.4839,22.4755,22.4755,14600.0
2010-11-02 13:20:00,26.74,26.75,26.74,26.74,5500.0,22.4755,22.4839,22.4755,22.4755,5500.0
2010-11-02 13:30:00,26.75,26.75,26.7,26.71,30600.0,22.4839,22.4839,22.4419,22.4503,30600.0
2010-11-02 13:40:00,26.72,26.75,26.72,26.73,31500.0,22.4587,22.4839,22.4587,22.4671,31500.0
2010-11-02 13:50:00,26.73,26.75,26.69,26.72,60500.0,22.4671,22.4839,22.4335,22.4587,60500.0
2010-11-02 14:00:00,26.72,26.73,26.7,26.71,33400.0,22.4587,22.4671,22.4419,22.4503,33400.0
2010-11-02 14:10:00,26.71,26.72,26.66,26.66,25100.0,22.4503,22.4587,22.4083,22.4083,25100.0
2010-11-02 14:20:00,26.67,26.71,26.66,26.71,18200.0,22.4167,22.4503,22.4083,22.4503,18200.0
2010-11-02 14:30:00,26.71,26.74,26.7,26.72,22100.0,22.4503,22.4755,22.4419,22.4587,22100.0
2010-11-02 14:40:00,26.71,26.73,26.66,26.68,60500.0,22.4503,22.4671,22.4083,22.4251,60500.0
2010-11-02 14:50:00,26.67,26.72,26.66,26.69,51300.0,22.4167,22.4587,22.4083,22.4335,51300.0
2010-11-02 15:00:00,26.69,26.75,26.69,26.75,43300.0,22.4335,22.4839,22.4335,22.4839,43300.0
2010-11-02 15:10:00,26.75,26.78,26.72,26.77,50300.0,22.4839,22.5091,22.4587,22.5007,50300.0
2010-11-02 15:20:00,26.77,26.77,26.69,26.71,59700.0,22.5007,22.5007,22.4335,22.4503,59700.0
2010-11-02 15:30:00,26.71,26.75,26.71,26.74,55600.0,22.4503,22.4839,22.4503,22.4755,55600.0
2010-11-02 15:40:00,26.74,26.75,26.73,26.74,102800.0,22.4755,22.4839,22.4671,22.4755,102800.0
2010-11-02 15:50:00,26.74,26.77,26.71,26.73,196500.0,22.4755,22.5007,22.4503,22.4671,196500.0
2010-11-03 09:30:00,26.78,26.86,26.66,26.76,132800.0,22.5091,22.5764,22.4083,22.4923,132800.0
2010-11-03 09:40:00,26.77,26.85,26.75,26.82,91400.0,22.5007,22.568,22.4839,22.5427,91400.0
2010-11-03 09:50:00,26.83,26.9,26.79,26.8,49400.0,22.5511,22.61,22.5175,22.5259,49400.0
2010-11-03 10:00:00,26.81,26.83,26.75,26.83,62200.0,22.5343,22.5511,22.4839,22.5511,62200.0
2010-11-03 10:10:00,26.83,26.88,26.8,26.8,38100.0,22.5511,22.5932,22.5259,22.5259,38100.0
2010-11-03 10:20:00,26.8,26.8,26.73,26.76,16400.0,22.5259,22.5259,22.4671,22.4923,16400.0
2010-11-03 10:30:00,26.76,26.79,26.74,26.78,13300.0,22.4923,22.5175,22.4755,22.5091,13300.0
2010-11-03 10:40:00,26.77,26.78,26.7,26.7,22800.0,22.5007,22.5091,22.4419,22.4419,22800.0
2010-11-03 10:50:00,26.7,26.78,26.7,26.77,26600.0,22.4419,22.5091,22.4419,22.5007,26600.0
2010-11-03 11:00:00,26.78,26.83,26.77,26.79,46400.0,22.5091,22.5511,22.5007,22.5175,46400.0
2010-11-03 11:10:00,26.77,26.78,26.68,26.71,27300.0,22.5007,22.5091,22.4251,22.4503,27300.0
2010-11-03 11:20:00,26.7,26.7,26.62,26.65,31600.0,22.4419,22.4419,22.3746,22.3999,31600.0
2010-11-03 11:30:00,26.66,26.66,26.57,26.61,30100.0,22.4083,22.4083,22.3326,22.3662,30100.0
2010-11-03 11:40:00,26.6,26.64,26.45,26.5,98900.0,22.3578,22.3915,22.2318,22.2738,98900.0
2010-11-03 11:50:00,26.5,26.51,26.46,26.48,25400.0,22.2738,22.2822,22.2402,22.257,25400.0
2010-11-03 12:00:00,26.48,26.49,26.42,26.47,20600.0,22.257,22.2654,22.2065,22.2486,20600.0
2010-11-03 12:10:00,26.47,26.51,26.46,26.48,40100.0,22.2486,22.2822,22.2402,22.257,40100.0
2010-11-03 12:20:00,26.48,26.48,26.42,26.43,24400.0,22.257,22.257,22.2065,22.2149,24400.0
2010-11-03 12:30:00,26.43,26.46,26.42,26.43,60700.0,22.2149,22.2402,22.2065,22.2149,60700.0
2010-11-03 12:40:00,26.44,26.46,26.42,26.44,28400.0,22.2233,22.2402,22.2065,22.2233,28400.0
2010-11-03 12:50:00,26.45,26.48,26.4,26.43,47400.0,22.2318,22.257,22.1897,22.2149,47400.0
2010-11-03 13:00:00,26.43,26.49,26.43,26.47,55000.0,22.2149,22.2654,22.2149,22.2486,55000.0
2010-11-03 13:10:00,26.48,26.48,26.44,26.47,28300.0,22.257,22.257,22.2233,22.2486,28300.0
2010-11-03 13:20:00,26.48,26.5,26.46,26.46,28100.0,22.257,22.2738,22.2402,22.2402,28100.0
2010-11-03 13:30:00,26.47,26.51,26.42,26.45,44200.0,22.2486,22.2822,22.2065,22.2318,44200.0
2010-11-03 13:40:00,26.44,26.53,26.44,26.51,22200.0,22.2233,22.299,22.2233,22.2822,22200.0
2010-11-03 13:50:00,26.53,26.53,26.47,26.49,23200.0,22.299,22.299,22.2486,22.2654,23200.0
2010-11-03 14:00:00,26.5,26.52,26.47,26.49,50700.0,22.2738,22.2906,22.2486,22.2654,50700.0
2010-11-03 14:10:00,26.49,26.66,26.39,26.53,55900.0,22.2654,22.4083,22.1813,22.299,55900.0
2010-11-03 14:20:00,26.56,26.67,26.34,26.37,119200.0,22.3242,22.4167,22.1393,22.1645,119200.0
2010-11-03 14:30:00,26.35,26.51,26.3,26.49,95500.0,22.1477,22.2822,22.1057,22.2654,95500.0
2010-11-03 14:40:00,26.49,26.53,26.44,26.48,64400.0,22.2654,22.299,22.2233,22.257,64400.0
2010-11-03 14:50:00,26.48,26.53,26.46,26.51,205600.0,22.257,22.299,22.2402,22.2822,205600.0
2010-11-03 15:00:00,26.51,26.56,26.47,26.54,75300.0,22.2822,22.3242,22.2486,22.3074,75300.0
2010-11-03 15:10:00,26.54,26.57,26.49,26.52,119700.0,22.3074,22.3326,22.2654,22.2906,119700.0
2010-11-03 15:20:00,26.51,26.54,26.46,26.51,90600.0,22.2822,22.3074,22.2402,22.2822,90600.0
2010-11-03 15:30:00,26.51,26.54,26.47,26.5,85900.0,22.2822,22.3074,22.2486,22.2738,85900.0
2010-11-03 15:40:00,26.51,26.53,26.48,26.5,198000.0,22.2822,22.299,22.257,22.2738,198000.0
2010-11-03 15:50:00,26.5,26.55,26.49,26.52,224900.0,22.2738,22.3158,22.2654,22.2906,224900.0
2010-11-04 09:30:00,26.86,27.12,26.86,27.07,90400.0,22.5764,22.7949,22.5764,22.7529,90400.0
2010-11-04 09:40:00,27.04,27.09,27.0,27.0,139600.0,22.7277,22.7697,22.694,22.694,139600.0
2010-11-04 09:50:00,27.02,27.08,27.02,27.06,115000.0,22.7108,22.7613,22.7108,22.7445,115000.0
2010-11-04 10:00:00,27.05,27.14,27.04,27.1,229600.0,22.7361,22.8117,22.7277,22.7781,229600.0
2010-11-04 10:10:00,27.11,27.2,27.05,27.2,127700.0,22.7865,22.8621,22.7361,22.8621,127700.0
2010-11-04 10:20:00,27.2,27.28,27.19,27.26,151200.0,22.8621,22.9294,22.8537,22.9126,151200.0
2010-11-04 10:30:00,27.26,27.34,27.25,27.3,109700.0,22.9126,22.9798,22.9042,22.9462,109700.0
2010-11-04 10:40:00,27.3,27.32,27.27,27.3,88800.0,22.9462,22.963,22.921,22.9462,88800.0
2010-11-04 10:50:00,27.3,27.32,27.29,27.32,77700.0,22.9462,22.963,22.9378,22.963,77700.0
2010-11-04 11:00:00,27.32,27.4,27.31,27.38,145700.0,22.963,23.0302,22.9546,23.0134,145700.0
2010-11-04 11:10:00,27.38,27.4,27.36,27.38,70800.0,23.0134,23.0302,22.9966,23.0134,70800.0
2010-11-04 11:20:00,27.39,27.39,27.31,27.33,130500.0,23.0218,23.0218,22.9546,22.9714,130500.0
2010-11-04 11:30:00,27.34,27.39,27.33,27.38,78600.0,22.9798,23.0218,22.9714,23.0134,78600.0
2010-11-04 11:40:00,27.38,27.46,27.37,27.41,57800.0,23.0134,23.0807,23.005,23.0387,57800.0
2010-11-04 11:50:00,27.41,27.41,27.37,27.4,54200.0,23.0387,23.0387,23.005,23.0302,54200.0
2010-11-04 12:00:00,27.39,27.4,27.37,27.39,90100.0,23.0218,23.0302,23.005,23.0218,90100.0
2010-11-04 12:10:00,27.39,27.41,27.38,27.4,56700.0,23.0218,23.0387,23.0134,23.0302,56700.0
2010-11-04 12:20:00,27.39,27.49,27.38,27.49,73100.0,23.0218,23.1059,23.0134,23.1059,73100.0
2010-11-04 12:30:00,27.48,27.52,27.44,27.48,40500.0,23.0975,23.1311,23.0639,23.0975,40500.0
2010-11-04 12:40:00,27.48,27.51,27.45,27.49,57700.0,23.0975,23.1227,23.0723,23.1059,57700.0
2010-11-04 12:50:00,27.49,27.49,27.48,27.49,20500.0,23.1059,23.1059,23.0975,23.1059,20500.0
2010-11-04 13:00:00,27.49,27.49,27.48,27.49,16900.0,23.1059,23.1059,23.0975,23.1059,16900.0
2010-11-04 13:10:00,27.49,27.55,27.49,27.52,34200.0,23.1059,23.1563,23.1059,23.1311,34200.0
2010-11-04 13:20:00,27.52,27.55,27.5,27.53,53700.0,23.1311,23.1563,23.1143,23.1395,53700.0
2010-11-04 13:30:00,27.54,27.57,27.5,27.52,40700.0,23.1479,23.1731,23.1143,23.1311,40700.0
2010-11-04 13:40:00,27.5,27.54,27.49,27.52,27900.0,23.1143,23.1479,23.1059,23.1311,27900.0
2010-11-04 13:50:00,27.52,27.55,27.5,27.5,39800.0,23.1311,23.1563,23.1143,23.1143,39800.0
2010-11-04 14:00:00,27.5,27.53,27.49,27.5,42400.0,23.1143,23.1395,23.1059,23.1143,42400.0
2010-11-04 14:10:00,27.5,27.54,27.5,27.51,54400.0,23.1143,23.1479,23.1143,23.1227,54400.0
2010-11-04 14:20:00,27.52,27.52,27.51,27.52,36600.0,23.1311,23.1311,23.1227,23.1311,36600.0
2010-11-04 14:30:00,27.52,27.52,27.51,27.52,30900.0,23.1311,23.1311,23.1227,23.1311,30900.0
2010-11-04 14:40:00,27.51,27.56,27.51,27.55,82500.0,23.1227,23.1647,23.1227,23.1563,82500.0
2010-11-04 14:50:00,27.55,27.57,27.54,27.57,28700.0,23.1563,23.1731,23.1479,23.1731,28700.0
2010-11-04 15:00:00,27.57,27.67,27.56,27.66,100400.0,23.1731,23.2572,23.1647,23.2488,100400.0
2010-11-04 15:10:00,27.66,27.72,27.66,27.72,87800.0,23.2488,23.2992,23.2488,23.2992,87800.0
2010-11-04 15:20:00,27.71,27.85,27.71,27.85,70300.0,23.2908,23.4085,23.2908,23.4085,70300.0
2010-11-04 15:30:00,27.85,27.9,27.8,27.87,174200.0,23.4085,23.4505,23.3665,23.4253,174200.0
2010-11-04 15:40:00,27.87,27.96,27.85,27.93,225400.0,23.4253,23.5009,23.4085,23.4757,225400.0
2010-11-04 15:50:00,27.92,28.07,27.92,28.04,406400.0,23.4673,23.5934,23.4673,23.5682,406400.0
2010-11-05 09:30:00,28.01,28.18,27.85,28.18,53200.0,23.543,23.6859,23.4085,23.6859,53200.0
2010-11-05 09:40:00,28.19,28.39,28.13,28.35,130700.0,23.6943,23.8624,23.6438,23.8287,130700.0
2010-11-05 09:50:00,28.36,28.52,28.32,28.42,138500.0,23.8371,23.9716,23.8035,23.8876,138500.0
2010-11-05 10:00:00,28.41,28.67,28.41,28.64,163800.0,23.8792,24.0977,23.8792,24.0725,163800.0
2010-11-05 10:10:00,28.65,28.77,28.6,28.76,206400.0,24.0809,24.1818,24.0389,24.1734,206400.0
2010-11-05 10:20:00,28.76,28.86,28.71,28.78,64700.0,24.1734,24.2574,24.1313,24.1902,64700.0
2010-11-05 10:30:00,28.77,28.93,28.73,28.76,81600.0,24.1818,24.3162,24.1481,24.1734,81600.0
2010-11-05 10:40:00,28.76,28.76,28.63,28.63,93100.0,24.1734,24.1734,24.0641,24.0641,93100.0
2010-11-05 10:50:00,28.63,28.73,28.62,28.68,110000.0,24.0641,24.1481,24.0557,24.1061,110000.0
2010-11-05 11:00:00,28.68,28.68,28.65,28.68,48500.0,24.1061,24.1061,24.0809,24.1061,48500.0
2010-11-05 11:10:00,28.68,28.69,28.64,28.66,35600.0,24.1061,24.1145,24.0725,24.0893,35600.0
2010-11-05 11:20:00,28.66,28.67,28.6,28.67,46100.0,24.0893,24.0977,24.0389,24.0977,46100.0
2010-11-05 11:30:00,28.66,28.66,28.44,28.48,72700.0,24.0893,24.0893,23.9044,23.938,72700.0
2010-11-05 11:40:00,28.47,28.53,28.46,28.5,66300.0,23.9296,23.98,23.9212,23.9548,66300.0
2010-11-05 11:50:00,28.5,28.52,28.42,28.43,31300.0,23.9548,23.9716,23.8876,23.896,31300.0
2010-11-05 12:00:00,28.43,28.5,28.41,28.5,33200.0,23.896,23.9548,23.8792,23.9548,33200.0
2010-11-05 12:10:00,28.5,28.55,28.5,28.5,36100.0,23.9548,23.9968,23.9548,23.9548,36100.0
2010-11-05 12:20:00,28.5,28.53,28.47,28.51,26600.0,23.9548,23.98,23.9296,23.9632,26600.0
2010-11-05 12:30:00,28.5,28.54,28.46,28.54,30600.0,23.9548,23.9884,23.9212,23.9884,30600.0
2010-11-05 12:40:00,28.53,28.54,28.48,28.49,16800.0,23.98,23.9884,23.938,23.9464,16800.0
2010-11-05 12:50:00,28.48,28.49,28.46,28.49,18300.0,23.938,23.9464,23.9212,23.9464,18300.0
2010-11-05 13:00:00,28.48,28.55,28.48,28.54,20300.0,23.938,23.9968,23.938,23.9884,20300.0
2010-11-05 13:10:00,28.54,28.58,28.49,28.5,207600.0,23.9884,24.0221,23.9464,23.9548,207600.0
2010-11-05 13:20:00,28.5,28.52,28.45,28.46,48900.0,23.9548,23.9716,23.9128,23.9212,48900.0
2010-11-05 13:30:00,28.46,28.47,28.42,28.43,20800.0,23.9212,23.9296,23.8876,23.896,20800.0
2010-11-05 13:40:00,28.43,28.47,28.43,28.45,27900.0,23.896,23.9296,23.896,23.9128,27900.0
2010-11-05 13:50:00,28.45,28.47,28.42,28.45,33900.0,23.9128,23.9296,23.8876,23.9128,33900.0
2010-11-05 14:00:00,28.45,28.46,28.42,28.45,26000.0,23.9128,23.9212,23.8876,23.9128,26000.0
2010-11-05 14:10:00,28.45,28.45,28.35,28.4,29100.0,23.9128,23.9128,23.8287,23.8708,29100.0
2010-11-05 14:20:00,28.4,28.47,28.38,28.46,48300.0,23.8708,23.9296,23.854,23.9212,48300.0
2010-11-05 14:30:00,28.47,28.52,28.43,28.45,51300.0,23.9296,23.9716,23.896,23.9128,51300.0
2010-11-05 14:40:00,28.46,28.49,28.45,28.47,60700.0,23.9212,23.9464,23.9128,23.9296,60700.0
2010-11-05 14:50:00,28.47,28.47,28.39,28.39,24000.0,23.9296,23.9296,23.8624,23.8624,24000.0
2010-11-05 15:00:00,28.4,28.46,28.39,28.45,36700.0,23.8708,23.9212,23.8624,23.9128,36700.0
2010-11-05 15:10:00,28.46,28.53,28.45,28.52,64900.0,23.9212,23.98,23.9128,23.9716,64900.0
2010-11-05 15:20:00,28.52,28.6,28.51,28.6,52800.0,23.9716,24.0389,23.9632,24.0389,52800.0
2010-11-05 15:30:00,28.6,28.66,28.57,28.62,118100.0,24.0389,24.0893,24.0137,24.0557,118100.0
2010-11-05 15:40:00,28.61,28.72,28.57,28.71,184900.0,24.0473,24.1397,24.0137,24.1313,184900.0
2010-11-05 15:50:00,28.71,28.81,28.69,28.78,351100.0,24.1313,24.2154,24.1145,24.1902,351100.0
2010-11-08 09:30:00,28.68,28.68,28.07,28.1,141000.0,24.1061,24.1061,23.5934,23.6186,141000.0
2010-11-08 09:40:00,28.1,28.14,27.98,27.98,48700.0,23.6186,23.6522,23.5177,23.5177,48700.0
2010-11-08 09:50:00,27.98,27.99,27.89,27.9,66700.0,23.5177,23.5262,23.4421,23.4505,66700.0
2010-11-08 10:00:00,27.91,27.91,27.79,27.83,87800.0,23.4589,23.4589,23.358,23.3917,87800.0
2010-11-08 10:10:00,27.82,27.91,27.78,27.83,119100.0,23.3833,23.4589,23.3496,23.3917,119100.0
2010-11-08 10:20:00,27.84,27.91,27.77,27.86,50600.0,23.4001,23.4589,23.3412,23.4169,50600.0
2010-11-08 10:30:00,27.86,27.92,27.86,27.9,28500.0,23.4169,23.4673,23.4169,23.4505,28500.0
2010-11-08 10:40:00,27.9,27.96,27.83,27.89,54500.0,23.4505,23.5009,23.3917,23.4421,54500.0
2010-11-08 10:50:00,27.89,27.89,27.67,27.71,46200.0,23.4421,23.4421,23.2572,23.2908,46200.0
2010-11-08 11:00:00,27.7,27.71,27.61,27.67,46700.0,23.2824,23.2908,23.2068,23.2572,46700.0
2010-11-08 11:10:00,27.67,27.74,27.67,27.74,25300.0,23.2572,23.316,23.2572,23.316,25300.0
2010-11-08 11:20:00,27.73,27.76,27.7,27.73,52400.0,23.3076,23.3328,23.2824,23.3076,52400.0
2010-11-08 11:30:00,27.74,27.83,27.74,27.81,34500.0,23.316,23.3917,23.316,23.3749,34500.0
2010-11-08 11:40:00,27.81,27.89,27.78,27.8,52900.0,23.3749,23.4421,23.3496,23.3665,52900.0
2010-11-08 11:50:00,27.8,27.92,27.8,27.9,19200.0,23.3665,23.4673,23.3665,23.4505,19200.0
2010-11-08 12:00:00,27.89,27.89,27.84,27.86,49300.0,23.4421,23.4421,23.4001,23.4169,49300.0
2010-11-08 12:10:00,27.87,27.88,27.83,27.85,59100.0,23.4253,23.4337,23.3917,23.4085,59100.0
2010-11-08 12:20:00,27.85,27.91,27.77,27.81,104000.0,23.4085,23.4589,23.3412,23.3749,104000.0
2010-11-08 12:30:00,27.82,27.83,27.79,27.83,26300.0,23.3833,23.3917,23.358,23.3917,26300.0
2010-11-08 12:40:00,27.83,27.87,27.81,27.86,136800.0,23.3917,23.4253,23.3749,23.4169,136800.0
2010-11-08 12:50:00,27.85,27.86,27.83,27.84,18500.0,23.4085,23.4169,23.3917,23.4001,18500.0
2010-11-08 13:00:00,27.84,27.85,27.8,27.82,36000.0,23.4001,23.4085,23.3665,23.3833,36000.0
2010-11-08 13:10:00,27.82,27.85,27.81,27.81,25700.0,23.3833,23.4085,23.3749,23.3749,25700.0
2010-11-08 13:20:00,27.82,27.84,27.81,27.81,22800.0,23.3833,23.4001,23.3749,23.3749,22800.0
2010-11-08 13:30:00,27.8,27.81,27.73,27.74,22300.0,23.3665,23.3749,23.3076,23.316,22300.0
2010-11-08 13:40:00,27.73,27.75,27.72,27.74,26500.0,23.3076,23.3244,23.2992,23.316,26500.0
2010-11-08 13:50:00,27.74,27.76,27.73,27.74,16100.0,23.316,23.3328,23.3076,23.316,16100.0
2010-11-08 14:00:00,27.74,27.75,27.71,27.75,34600.0,23.316,23.3244,23.2908,23.3244,34600.0
2010-11-08 14:10:00,27.75,27.75,27.72,27.75,28800.0,23.3244,23.3244,23.2992,23.3244,28800.0
2010-11-08 14:20:00,27.75,27.75,27.72,27.73,65000.0,23.3244,23.3244,23.2992,23.3076,65000.0
2010-11-08 14:30:00,27.73,27.73,27.7,27.73,39100.0,23.3076,23.3076,23.2824,23.3076,39100.0
2010-11-08 14:40:00,27.73,27.73,27.72,27.73,12100.0,23.3076,23.3076,23.2992,23.3076,12100.0
2010-11-08 14:50:00,27.73,27.73,27.72,27.73,38100.0,23.3076,23.3076,23.2992,23.3076,38100.0
2010-11-08 15:00:00,27.73,27.81,27.72,27.81,54600.0,23.3076,23.3749,23.2992,23.3749,54600.0
2010-11-08 15:10:00,27.81,27.93,27.8,27.93,177400.0,23.3749,23.4757,23.3665,23.4757,177400.0
2010-11-08 15:20:00,27.92,28.06,27.92,28.05,120000.0,23.4673,23.585,23.4673,23.5766,120000.0
2010-11-08 15:30:00,28.05,28.14,28.04,28.08,146900.0,23.5766,23.6522,23.5682,23.6018,146900.0
2010-11-08 15:40:00,28.08,28.15,28.07,28.08,90100.0,23.6018,23.6606,23.5934,23.6018,90100.0
2010-11-08 15:50:00,28.07,28.1,28.03,28.05,213500.0,23.5934,23.6186,23.5598,23.5766,213500.0
2010-11-09 09:30:00,28.07,28.22,27.92,27.94,68500.0,23.5934,23.7195,23.4673,23.4841,68500.0
2010-11-09 09:40:00,27.94,28.05,27.92,28.01,40300.0,23.4841,23.5766,23.4673,23.543,40300.0
2010-11-09 09:50:00,28.01,28.2,27.98,28.19,83200.0,23.543,23.7027,23.5177,23.6943,83200.0
2010-11-09 10:00:00,28.18,28.19,28.06,28.08,89300.0,23.6859,23.6943,23.585,23.6018,89300.0
2010-11-09 10:10:00,28.08,28.27,28.07,28.21,40000.0,23.6018,23.7615,23.5934,23.7111,40000.0
2010-11-09 10:20:00,28.21,28.29,28.21,28.28,35600.0,23.7111,23.7783,23.7111,23.7699,35600.0
2010-11-09 10:30:00,28.29,28.29,28.1,28.14,46600.0,23.7783,23.7783,23.6186,23.6522,46600.0
2010-11-09 10:40:00,28.13,28.16,28.02,28.15,47300.0,23.6438,23.669,23.5514,23.6606,47300.0
2010-11-09 10:50:00,28.15,28.16,28.12,28.16,10700.0,23.6606,23.669,23.6354,23.669,10700.0
2010-11-09 11:00:00,28.15,28.24,28.14,28.23,31600.0,23.6606,23.7363,23.6522,23.7279,31600.0
2010-11-09 11:10:00,28.23,28.28,28.2,28.27,17900.0,23.7279,23.7699,23.7027,23.7615,17900.0
2010-11-09 11:20:00,28.27,28.28,28.25,28.25,23200.0,23.7615,23.7699,23.7447,23.7447,23200.0
2010-11-09 11:30:00,28.26,28.27,28.25,28.26,14000.0,23.7531,23.7615,23.7447,23.7531,14000.0
2010-11-09 11:40:00,28.27,28.34,28.26,28.33,24700.0,23.7615,23.8203,23.7531,23.8119,24700.0
2010-11-09 11:50:00,28.33,28.33,28.23,28.23,24800.0,23.8119,23.8119,23.7279,23.7279,24800.0
2010-11-09 12:00:00,28.24,28.24,28.21,28.23,22000.0,23.7363,23.7363,23.7111,23.7279,22000.0
2010-11-09 12:10:00,28.24,28.24,28.23,28.24,7600.0,23.7363,23.7363,23.7279,23.7363,7600.0
2010-11-09 12:20:00,28.24,28.24,28.17,28.17,16000.0,23.7363,23.7363,23.6774,23.6774,16000.0
2010-11-09 12:30:00,28.18,28.2,28.17,28.19,10300.0,23.6859,23.7027,23.6774,23.6943,10300.0
2010-11-09 12:40:00,28.18,28.18,28.15,28.15,18600.0,23.6859,23.6859,23.6606,23.6606,18600.0
2010-11-09 12:50:00,28.15,28.18,28.15,28.17,9100.0,23.6606,23.6859,23.6606,23.6774,9100.0
2010-11-09 13:00:00,28.16,28.23,28.16,28.23,22200.0,23.669,23.7279,23.669,23.7279,22200.0
2010-11-09 13:10:00,28.22,28.23,28.18,28.18,22700.0,23.7195,23.7279,23.6859,23.6859,22700.0
2010-11-09 13:20:00,28.18,28.18,28.12,28.13,14400.0,23.6859,23.6859,23.6354,23.6438,14400.0
2010-11-09 13:30:00,28.12,28.12,28.04,28.05,19400.0,23.6354,23.6354,23.5682,23.5766,19400.0
2010-11-09 13:40:00,28.04,28.05,27.97,28.0,15400.0,23.5682,23.5766,23.5093,23.5346,15400.0
2010-11-09 13:50:00,27.99,28.03,27.97,28.01,23000.0,23.5262,23.5598,23.5093,23.543,23000.0
2010-11-09 14:00:00,28.0,28.04,27.99,28.02,13600.0,23.5346,23.5682,23.5262,23.5514,13600.0
2010-11-09 14:10:00,28.02,28.07,28.02,28.03,23900.0,23.5514,23.5934,23.5514,23.5598,23900.0
2010-11-09 14:20:00,28.03,28.06,28.02,28.03,11200.0,23.5598,23.585,23.5514,23.5598,11200.0
2010-11-09 14:30:00,28.03,28.08,28.03,28.06,21200.0,23.5598,23.6018,23.5598,23.585,21200.0
2010-11-09 14:40:00,28.06,28.07,28.04,28.04,39600.0,23.585,23.5934,23.5682,23.5682,39600.0
2010-11-09 14:50:00,28.05,28.05,27.98,28.0,27800.0,23.5766,23.5766,23.5177,23.5346,27800.0
2010-11-09 15:00:00,28.0,28.01,27.93,27.96,45000.0,23.5346,23.543,23.4757,23.5009,45000.0
2010-11-09 15:10:00,27.95,27.95,27.91,27.93,50700.0,23.4925,23.4925,23.4589,23.4757,50700.0
2010-11-09 15:20:00,27.93,27.94,27.88,27.91,53100.0,23.4757,23.4841,23.4337,23.4589,53100.0
2010-11-09 15:30:00,27.9,27.93,27.81,27.82,75800.0,23.4505,23.4757,23.3749,23.3833,75800.0
2010-11-09 15:40:00,27.82,27.85,27.69,27.71,113300.0,23.3833,23.4085,23.274,23.2908,113300.0
2010-11-09 15:50:00,27.72,27.85,27.71,27.85,214000.0,23.2992,23.4085,23.2908,23.4085,214000.0
2010-11-10 09:30:00,27.74,27.87,27.73,27.75,61500.0,23.316,23.4253,23.3076,23.3244,61500.0
2010-11-10 09:40:00,27.77,27.83,27.61,27.72,59800.0,23.3412,23.3917,23.2068,23.2992,59800.0
2010-11-10 09:50:00,27.72,27.72,27.42,27.43,62200.0,23.2992,23.2992,23.0471,23.0555,62200.0
2010-11-10 10:00:00,27.42,27.5,27.38,27.45,49200.0,23.0471,23.1143,23.0134,23.0723,49200.0
2010-11-10 10:10:00,27.44,27.55,27.41,27.51,36200.0,23.0639,23.1563,23.0387,23.1227,36200.0
2010-11-10 10:20:00,27.51,27.57,27.45,27.46,31700.0,23.1227,23.1731,23.0723,23.0807,31700.0
2010-11-10 10:30:00,27.46,27.59,27.46,27.59,27500.0,23.0807,23.1899,23.0807,23.1899,27500.0
2010-11-10 10:40:00,27.58,27.6,27.51,27.56,42600.0,23.1815,23.1983,23.1227,23.1647,42600.0
2010-11-10 10:50:00,27.57,27.67,27.54,27.67,31900.0,23.1731,23.2572,23.1479,23.2572,31900.0
2010-11-10 11:00:00,27.66,27.7,27.65,27.66,26700.0,23.2488,23.2824,23.2404,23.2488,26700.0
2010-11-10 11:10:00,27.66,27.69,27.65,27.69,31900.0,23.2488,23.274,23.2404,23.274,31900.0
2010-11-10 11:20:00,27.69,27.72,27.68,27.72,15500.0,23.274,23.2992,23.2656,23.2992,15500.0
2010-11-10 11:30:00,27.72,27.82,27.72,27.82,26700.0,23.2992,23.3833,23.2992,23.3833,26700.0
2010-11-10 11:40:00,27.81,28.11,27.78,27.99,222600.0,23.3749,23.627,23.3496,23.5262,222600.0
2010-11-10 11:50:00,27.99,28.15,27.99,28.06,59000.0,23.5262,23.6606,23.5262,23.585,59000.0
2010-11-10 12:00:00,28.07,28.07,28.0,28.02,24000.0,23.5934,23.5934,23.5346,23.5514,24000.0
2010-11-10 12:10:00,28.02,28.05,27.99,28.0,32000.0,23.5514,23.5766,23.5262,23.5346,32000.0
2010-11-10 12:20:00,27.99,28.0,27.95,27.97,7700.0,23.5262,23.5346,23.4925,23.5093,7700.0
2010-11-10 12:30:00,27.98,28.02,27.97,28.0,8200.0,23.5177,23.5514,23.5093,23.5346,8200.0
2010-11-10 12:40:00,28.0,28.04,27.99,28.02,21100.0,23.5346,23.5682,23.5262,23.5514,21100.0
2010-11-10 12:50:00,28.02,28.07,28.02,28.05,15400.0,23.5514,23.5934,23.5514,23.5766,15400.0
2010-11-10 13:00:00,28.05,28.06,28.02,28.05,27000.0,23.5766,23.585,23.5514,23.5766,27000.0
2010-11-10 13:10:00,28.04,28.16,28.03,28.16,16100.0,23.5682,23.669,23.5598,23.669,16100.0
2010-11-10 13:20:00,28.16,28.21,28.16,28.21,19200.0,23.669,23.7111,23.669,23.7111,19200.0
2010-11-10 13:30:00,28.21,28.21,28.18,28.19,20500.0,23.7111,23.7111,23.6859,23.6943,20500.0
2010-11-10 13:40:00,28.18,28.19,28.07,28.07,60100.0,23.6859,23.6943,23.5934,23.5934,60100.0
2010-11-10 13:50:00,28.07,28.12,28.0,28.12,49000.0,23.5934,23.6354,23.5346,23.6354,49000.0
2010-11-10 14:00:00,28.12,28.25,28.11,28.24,15800.0,23.6354,23.7447,23.627,23.7363,15800.0
2010-11-10 14:10:00,28.24,28.31,28.24,28.31,39700.0,23.7363,23.7951,23.7363,23.7951,39700.0
2010-11-10 14:20:00,28.31,28.41,28.28,28.4,56100.0,23.7951,23.8792,23.7699,23.8708,56100.0
2010-11-10 14:30:00,28.4,28.43,28.35,28.37,91400.0,23.8708,23.896,23.8287,23.8456,91400.0
2010-11-10 14:40:00,28.38,28.38,28.29,28.3,62200.0,23.854,23.854,23.7783,23.7867,62200.0
2010-11-10 14:50:00,28.29,28.36,28.27,28.32,42100.0,23.7783,23.8371,23.7615,23.8035,42100.0
2010-11-10 15:00:00,28.32,28.33,28.28,28.31,32900.0,23.8035,23.8119,23.7699,23.7951,32900.0
2010-11-10 15:10:00,28.31,28.36,28.29,28.32,48000.0,23.7951,23.8371,23.7783,23.8035,48000.0
2010-11-10 15:20:00,28.32,28.38,28.31,28.35,51400.0,23.8035,23.854,23.7951,23.8287,51400.0
2010-11-10 15:30:00,28.35,28.35,28.27,28.27,33200.0,23.8287,23.8287,23.7615,23.7615,33200.0
2010-11-10 15:40:00,28.27,28.29,28.24,28.29,43000.0,23.7615,23.7783,23.7363,23.7783,43000.0
2010-11-10 15:50:00,28.28,28.42,28.28,28.42,216700.0,23.7699,23.8876,23.7699,23.8876,216700.0
2010-11-11 09:30:00,27.93,28.25,27.91,27.94,61100.0,23.4757,23.7447,23.4589,23.4841,61100.0
2010-11-11 09:40:00,27.94,28.0,27.73,27.91,94500.0,23.4841,23.5346,23.3076,23.4589,94500.0
2010-11-11 09:50:00,27.91,28.05,27.9,28.02,52900.0,23.4589,23.5766,23.4505,23.5514,52900.0
2010-11-11 10:00:00,28.01,28.06,27.96,28.01,43600.0,23.543,23.585,23.5009,23.543,43600.0
2010-11-11 10:10:00,28.02,28.09,27.99,28.08,21800.0,23.5514,23.6102,23.5262,23.6018,21800.0
2010-11-11 10:20:00,28.08,28.1,27.98,27.99,67600.0,23.6018,23.6186,23.5177,23.5262,67600.0
2010-11-11 10:30:00,28.0,28.01,27.95,27.98,61200.0,23.5346,23.543,23.4925,23.5177,61200.0
2010-11-11 10:40:00,27.97,28.01,27.89,28.0,71600.0,23.5093,23.543,23.4421,23.5346,71600.0
2010-11-11 10:50:00,27.99,28.08,27.99,28.07,30500.0,23.5262,23.6018,23.5262,23.5934,30500.0
2010-11-11 11:00:00,28.07,28.09,28.0,28.0,22800.0,23.5934,23.6102,23.5346,23.5346,22800.0
2010-11-11 11:10:00,28.02,28.13,28.02,28.13,16700.0,23.5514,23.6438,23.5514,23.6438,16700.0
2010-11-11 11:20:00,28.12,28.14,28.1,28.12,19200.0,23.6354,23.6522,23.6186,23.6354,19200.0
2010-11-11 11:30:00,28.12,28.19,28.11,28.19,10800.0,23.6354,23.6943,23.627,23.6943,10800.0
2010-11-11 11:40:00,28.18,28.22,28.18,28.21,25000.0,23.6859,23.7195,23.6859,23.7111,25000.0
2010-11-11 11:50:00,28.21,28.24,28.19,28.21,12800.0,23.7111,23.7363,23.6943,23.7111,12800.0
2010-11-11 12:00:00,28.2,28.23,28.19,28.21,15800.0,23.7027,23.7279,23.6943,23.7111,15800.0
2010-11-11 12:10:00,28.2,28.26,28.2,28.25,16900.0,23.7027,23.7531,23.7027,23.7447,16900.0
2010-11-11 12:20:00,28.25,28.25,28.19,28.21,18700.0,23.7447,23.7447,23.6943,23.7111,18700.0
2010-11-11 12:30:00,28.22,28.25,28.21,28.24,14500.0,23.7195,23.7447,23.7111,23.7363,14500.0
2010-11-11 12:40:00,28.23,28.26,28.22,28.24,20100.0,23.7279,23.7531,23.7195,23.7363,20100.0
2010-11-11 12:50:00,28.24,28.24,28.19,28.2,16300.0,23.7363,23.7363,23.6943,23.7027,16300.0
2010-11-11 13:00:00,28.21,28.22,28.18,28.2,17300.0,23.7111,23.7195,23.6859,23.7027,17300.0
2010-11-11 13:10:00,28.2,28.25,28.2,28.23,20700.0,23.7027,23.7447,23.7027,23.7279,20700.0
2010-11-11 13:20:00,28.23,28.26,28.23,28.23,10400.0,23.7279,23.7531,23.7279,23.7279,10400.0
2010-11-11 13:30:00,28.22,28.27,28.22,28.26,11800.0,23.7195,23.7615,23.7195,23.7531,11800.0
2010-11-11 13:40:00,28.27,28.31,28.26,28.31,19200.0,23.7615,23.7951,23.7531,23.7951,19200.0
2010-11-11 13:50:00,28.31,28.31,28.3,28.31,11000.0,23.7951,23.7951,23.7867,23.7951,11000.0
2010-11-11 14:00:00,28.31,28.31,28.25,28.25,53500.0,23.7951,23.7951,23.7447,23.7447,53500.0
2010-11-11 14:10:00,28.25,28.28,28.18,28.28,76800.0,23.7447,23.7699,23.6859,23.7699,76800.0
2010-11-11 14:20:00,28.29,28.37,28.29,28.37,26300.0,23.7783,23.8456,23.7783,23.8456,26300.0
2010-11-11 14:30:00,28.36,28.42,28.36,28.41,30100.0,23.8371,23.8876,23.8371,23.8792,30100.0
2010-11-11 14:40:00,28.4,28.42,28.37,28.38,42200.0,23.8708,23.8876,23.8456,23.854,42200.0
2010-11-11 14:50:00,28.39,28.41,28.35,28.4,35900.0,23.8624,23.8792,23.8287,23.8708,35900.0
2010-11-11 15:00:00,28.4,28.41,28.35,28.38,46400.0,23.8708,23.8792,23.8287,23.854,46400.0
2010-11-11 15:10:00,28.38,28.38,28.34,28.35,42100.0,23.854,23.854,23.8203,23.8287,42100.0
2010-11-11 15:20:00,28.35,28.35,28.24,28.3,50300.0,23.8287,23.8287,23.7363,23.7867,50300.0
2010-11-11 15:30:00,28.31,28.31,28.21,28.25,62300.0,23.7951,23.7951,23.7111,23.7447,62300.0
2010-11-11 15:40:00,28.25,28.3,28.22,28.27,95900.0,23.7447,23.7867,23.7195,23.7615,95900.0
2010-11-11 15:50:00,28.27,28.27,28.21,28.24,114500.0,23.7615,23.7615,23.7111,23.7363,114500.0
2010-11-12 09:30:00,28.02,28.14,27.92,27.99,30100.0,23.5514,23.6522,23.4673,23.5262,30100.0
2010-11-12 09:40:00,28.0,28.05,27.97,27.99,33300.0,23.5346,23.5766,23.5093,23.5262,33300.0
2010-11-12 09:50:00,27.98,28.04,27.98,28.0,26200.0,23.5177,23.5682,23.5177,23.5346,26200.0
2010-11-12 10:00:00,28.0,28.04,27.98,27.99,25600.0,23.5346,23.5682,23.5177,23.5262,25600.0
2010-11-12 10:10:00,27.98,28.03,27.94,28.0,48200.0,23.5177,23.5598,23.4841,23.5346,48200.0
2010-11-12 10:20:00,28.0,28.0,27.91,27.92,33600.0,23.5346,23.5346,23.4589,23.4673,33600.0
2010-11-12 10:30:00,27.92,27.92,27.86,27.92,80300.0,23.4673,23.4673,23.4169,23.4673,80300.0
2010-11-12 10:40:00,27.91,27.97,27.9,27.96,26100.0,23.4589,23.5093,23.4505,23.5009,26100.0
2010-11-12 10:50:00,27.95,28.0,27.9,27.98,33800.0,23.4925,23.5346,23.4505,23.5177,33800.0
2010-11-12 11:00:00,27.99,27.99,27.86,27.87,28000.0,23.5262,23.5262,23.4169,23.4253,28000.0
2010-11-12 11:10:00,27.86,27.93,27.85,27.93,29000.0,23.4169,23.4757,23.4085,23.4757,29000.0
2010-11-12 11:20:00,27.93,28.03,27.93,28.0,16100.0,23.4757,23.5598,23.4757,23.5346,16100.0
2010-11-12 11:30:00,28.0,28.01,27.99,28.0,30500.0,23.5346,23.543,23.5262,23.5346,30500.0
2010-11-12 11:40:00,28.01,28.02,27.98,28.0,27000.0,23.543,23.5514,23.5177,23.5346,27000.0
2010-11-12 11:50:00,27.99,28.0,27.95,27.97,31500.0,23.5262,23.5346,23.4925,23.5093,31500.0
2010-11-12 12:00:00,27.96,28.0,27.95,28.0,13400.0,23.5009,23.5346,23.4925,23.5346,13400.0
2010-11-12 12:10:00,27.99,27.99,27.93,27.94,19600.0,23.5262,23.5262,23.4757,23.4841,19600.0
2010-11-12 12:20:00,27.93,27.94,27.85,27.85,18400.0,23.4757,23.4841,23.4085,23.4085,18400.0
2010-11-12 12:30:00,27.86,27.89,27.74,27.79,49300.0,23.4169,23.4421,23.316,23.358,49300.0
2010-11-12 12:40:00,27.79,27.81,27.78,27.78,7000.0,23.358,23.3749,23.3496,23.3496,7000.0
2010-11-12 12:50:00,27.77,27.77,27.72,27.75,18800.0,23.3412,23.3412,23.2992,23.3244,18800.0
2010-11-12 13:00:00,27.75,27.76,27.72,27.73,14500.0,23.3244,23.3328,23.2992,23.3076,14500.0
2010-11-12 13:10:00,27.73,27.76,27.73,27.74,9600.0,23.3076,23.3328,23.3076,23.316,9600.0
2010-11-12 13:20:00,27.73,27.79,27.7,27.78,17400.0,23.3076,23.358,23.2824,23.3496,17400.0
2010-11-12 13:30:00,27.77,27.79,27.74,27.77,19800.0,23.3412,23.358,23.316,23.3412,19800.0
2010-11-12 13:40:00,27.77,27.79,27.75,27.75,12800.0,23.3412,23.358,23.3244,23.3244,12800.0
2010-11-12 13:50:00,27.75,27.75,27.7,27.7,16700.0,23.3244,23.3244,23.2824,23.2824,16700.0
2010-11-12 14:00:00,27.71,27.71,27.67,27.67,18900.0,23.2908,23.2908,23.2572,23.2572,18900.0
2010-11-12 14:10:00,27.67,27.72,27.65,27.7,30000.0,23.2572,23.2992,23.2404,23.2824,30000.0
2010-11-12 14:20:00,27.71,27.73,27.66,27.66,24200.0,23.2908,23.3076,23.2488,23.2488,24200.0
2010-11-12 14:30:00,27.67,27.7,27.66,27.7,13800.0,23.2572,23.2824,23.2488,23.2824,13800.0
2010-11-12 14:40:00,27.69,27.7,27.65,27.7,28200.0,23.274,23.2824,23.2404,23.2824,28200.0
2010-11-12 14:50:00,27.7,27.76,27.7,27.75,22400.0,23.2824,23.3328,23.2824,23.3244,22400.0
2010-11-12 15:00:00,27.74,27.82,27.74,27.77,61300.0,23.316,23.3833,23.316,23.3412,61300.0
2010-11-12 15:10:00,27.78,27.81,27.75,27.81,31300.0,23.3496,23.3749,23.3244,23.3749,31300.0
2010-11-12 15:20:00,27.8,27.81,27.71,27.72,77400.0,23.3665,23.3749,23.2908,23.2992,77400.0
2010-11-12 15:30:00,27.72,27.76,27.69,27.72,90500.0,23.2992,23.3328,23.274,23.2992,90500.0
2010-11-12 15:40:00,27.72,27.74,27.7,27.73,94800.0,23.2992,23.316,23.2824,23.3076,94800.0
2010-11-12 15:50:00,27.73,27.75,27.69,27.74,191100.0,23.3076,23.3244,23.274,23.316,191100.0
2010-11-15 09:30:00,27.82,27.82,27.65,27.82,35600.0,23.3833,23.3833,23.2404,23.3833,35600.0
2010-11-15 09:40:00,27.81,27.94,27.77,27.83,44700.0,23.3749,23.4841,23.3412,23.3917,44700.0
2010-11-15 09:50:00,27.81,27.83,27.73,27.75,26600.0,23.3749,23.3917,23.3076,23.3244,26600.0
2010-11-15 10:00:00,27.74,27.74,27.63,27.64,34700.0,23.316,23.316,23.2236,23.232,34700.0
2010-11-15 10:10:00,27.64,27.73,27.63,27.72,19300.0,23.232,23.3076,23.2236,23.2992,19300.0
2010-11-15 10:20:00,27.72,27.78,27.71,27.78,10700.0,23.2992,23.3496,23.2908,23.3496,10700.0
2010-11-15 10:30:00,27.78,27.85,27.75,27.83,19100.0,23.3496,23.4085,23.3244,23.3917,19100.0
2010-11-15 10:40:00,27.84,27.85,27.81,27.82,13000.0,23.4001,23.4085,23.3749,23.3833,13000.0
2010-11-15 10:50:00,27.82,27.84,27.82,27.82,14700.0,23.3833,23.4001,23.3833,23.3833,14700.0
2010-11-15 11:00:00,27.83,27.87,27.78,27.82,21000.0,23.3917,23.4253,23.3496,23.3833,21000.0
2010-11-15 11:10:00,27.81,27.82,27.76,27.77,94100.0,23.3749,23.3833,23.3328,23.3412,94100.0
2010-11-15 11:20:00,27.77,27.78,27.71,27.74,24400.0,23.3412,23.3496,23.2908,23.316,24400.0
2010-11-15 11:30:00,27.75,27.75,27.72,27.74,49900.0,23.3244,23.3244,23.2992,23.316,49900.0
2010-11-15 11:40:00,27.75,27.84,27.74,27.84,35100.0,23.3244,23.4001,23.316,23.4001,35100.0
2010-11-15 11:50:00,27.84,27.86,27.82,27.85,15900.0,23.4001,23.4169,23.3833,23.4085,15900.0
2010-11-15 12:00:00,27.86,27.87,27.79,27.8,58300.0,23.4169,23.4253,23.358,23.3665,58300.0
2010-11-15 12:10:00,27.8,27.8,27.73,27.75,27700.0,23.3665,23.3665,23.3076,23.3244,27700.0
2010-11-15 12:20:00,27.76,27.8,27.73,27.76,35000.0,23.3328,23.3665,23.3076,23.3328,35000.0
2010-11-15 12:30:00,27.76,27.76,27.72,27.72,31800.0,23.3328,23.3328,23.2992,23.2992,31800.0
2010-11-15 12:40:00,27.73,27.75,27.7,27.72,30900.0,23.3076,23.3244,23.2824,23.2992,30900.0
2010-11-15 12:50:00,27.73,27.77,27.73,27.76,30000.0,23.3076,23.3412,23.3076,23.3328,30000.0
2010-11-15 13:00:00,27.76,27.76,27.72,27.76,23400.0,23.3328,23.3328,23.2992,23.3328,23400.0
2010-11-15 13:10:00,27.76,27.81,27.74,27.8,27900.0,23.3328,23.3749,23.316,23.3665,27900.0
2010-11-15 13:20:00,27.81,27.88,27.78,27.87,17300.0,23.3749,23.4337,23.3496,23.4253,17300.0
2010-11-15 13:30:00,27.86,27.91,27.86,27.89,11500.0,23.4169,23.4589,23.4169,23.4421,11500.0
2010-11-15 13:40:00,27.9,27.96,27.9,27.96,14500.0,23.4505,23.5009,23.4505,23.5009,14500.0
2010-11-15 13:50:00,27.96,27.98,27.94,27.94,23900.0,23.5009,23.5177,23.4841,23.4841,23900.0
2010-11-15 14:00:00,27.94,27.99,27.94,27.96,28200.0,23.4841,23.5262,23.4841,23.5009,28200.0
2010-11-15 14:10:00,27.96,27.96,27.84,27.85,46500.0,23.5009,23.5009,23.4001,23.4085,46500.0
2010-11-15 14:20:00,27.85,27.92,27.84,27.92,31200.0,23.4085,23.4673,23.4001,23.4673,31200.0
2010-11-15 14:30:00,27.92,27.96,27.92,27.96,27300.0,23.4673,23.5009,23.4673,23.5009,27300.0
2010-11-15 14:40:00,27.96,28.02,27.96,27.98,29100.0,23.5009,23.5514,23.5009,23.5177,29100.0
2010-11-15 14:50:00,27.98,28.04,27.98,28.04,16800.0,23.5177,23.5682,23.5177,23.5682,16800.0
2010-11-15 15:00:00,28.03,28.04,27.92,27.97,37000.0,23.5598,23.5682,23.4673,23.5093,37000.0
2010-11-15 15:10:00,27.98,27.99,27.89,27.96,38200.0,23.5177,23.5262,23.4421,23.5009,38200.0
2010-11-15 15:20:00,27.95,27.96,27.85,27.91,35400.0,23.4925,23.5009,23.4085,23.4589,35400.0
2010-11-15 15:30:00,27.91,27.92,27.86,27.92,40700.0,23.4589,23.4673,23.4169,23.4673,40700.0
2010-11-15 15:40:00,27.92,27.96,27.88,27.89,87000.0,23.4673,23.5009,23.4337,23.4421,87000.0
2010-11-15 15:50:00,27.88,27.89,27.83,27.87,154700.0,23.4337,23.4421,23.3917,23.4253,154700.0
2010-11-16 09:30:00,27.66,27.78,27.54,27.64,45100.0,23.2488,23.3496,23.1479,23.232,45100.0
2010-11-16 09:40:00,27.66,27.75,27.5,27.5,25900.0,23.2488,23.3244,23.1143,23.1143,25900.0
2010-11-16 09:50:00,27.52,27.61,27.5,27.61,16800.0,23.1311,23.2068,23.1143,23.2068,16800.0
2010-11-16 10:00:00,27.6,27.73,27.52,27.59,79600.0,23.1983,23.3076,23.1311,23.1899,79600.0
2010-11-16 10:10:00,27.59,27.64,27.53,27.54,144900.0,23.1899,23.232,23.1395,23.1479,144900.0
2010-11-16 10:20:00,27.53,27.53,27.45,27.51,41500.0,23.1395,23.1395,23.0723,23.1227,41500.0
2010-11-16 10:30:00,27.51,27.52,27.39,27.42,111400.0,23.1227,23.1311,23.0218,23.0471,111400.0
2010-11-16 10:40:00,27.42,27.52,27.42,27.52,45000.0,23.0471,23.1311,23.0471,23.1311,45000.0
2010-11-16 10:50:00,27.52,27.6,27.5,27.58,77100.0,23.1311,23.1983,23.1143,23.1815,77100.0
2010-11-16 11:00:00,27.59,27.59,27.52,27.52,97100.0,23.1899,23.1899,23.1311,23.1311,97100.0
2010-11-16 11:10:00,27.52,27.53,27.39,27.4,30800.0,23.1311,23.1395,23.0218,23.0302,30800.0
2010-11-16 11:20:00,27.4,27.44,27.37,27.37,36300.0,23.0302,23.0639,23.005,23.005,36300.0
2010-11-16 11:30:00,27.38,27.41,27.31,27.35,18100.0,23.0134,23.0387,22.9546,22.9882,18100.0
2010-11-16 11:40:00,27.36,27.36,27.24,27.32,18200.0,22.9966,22.9966,22.8958,22.963,18200.0
2010-11-16 11:50:00,27.31,27.38,27.29,27.34,27400.0,22.9546,23.0134,22.9378,22.9798,27400.0
2010-11-16 12:00:00,27.34,27.35,27.32,27.33,23600.0,22.9798,22.9882,22.963,22.9714,23600.0
2010-11-16 12:10:00,27.33,27.39,27.31,27.35,40000.0,22.9714,23.0218,22.9546,22.9882,40000.0
2010-11-16 12:20:00,27.34,27.36,27.27,27.28,11000.0,22.9798,22.9966,22.921,22.9294,11000.0
2010-11-16 12:30:00,27.28,27.28,27.23,27.23,25700.0,22.9294,22.9294,22.8874,22.8874,25700.0
2010-11-16 12:40:00,27.24,27.26,27.18,27.19,19200.0,22.8958,22.9126,22.8453,22.8537,19200.0
2010-11-16 12:50:00,27.2,27.23,27.16,27.23,38300.0,22.8621,22.8874,22.8285,22.8874,38300.0
2010-11-16 13:00:00,27.21,27.25,27.2,27.21,20900.0,22.8705,22.9042,22.8621,22.8705,20900.0
2010-11-16 13:10:00,27.22,27.24,27.16,27.23,15900.0,22.879,22.8958,22.8285,22.8874,15900.0
2010-11-16 13:20:00,27.23,27.27,27.2,27.25,8600.0,22.8874,22.921,22.8621,22.9042,8600.0
2010-11-16 13:30:00,27.24,27.3,27.23,27.3,31500.0,22.8958,22.9462,22.8874,22.9462,31500.0
2010-11-16 13:40:00,27.3,27.34,27.28,27.31,34100.0,22.9462,22.9798,22.9294,22.9546,34100.0
2010-11-16 13:50:00,27.31,27.38,27.31,27.36,19000.0,22.9546,23.0134,22.9546,22.9966,19000.0
2010-11-16 14:00:00,27.36,27.4,27.33,27.39,84500.0,22.9966,23.0302,22.9714,23.0218,84500.0
2010-11-16 14:10:00,27.4,27.43,27.27,27.28,94800.0,23.0302,23.0555,22.921,22.9294,94800.0
2010-11-16 14:20:00,27.29,27.3,27.24,27.26,22300.0,22.9378,22.9462,22.8958,22.9126,22300.0
2010-11-16 14:30:00,27.26,27.27,27.16,27.18,26500.0,22.9126,22.921,22.8285,22.8453,26500.0
2010-11-16 14:40:00,27.18,27.21,27.15,27.21,23200.0,22.8453,22.8705,22.8201,22.8705,23200.0
2010-11-16 14:50:00,27.21,27.28,27.21,27.25,30400.0,22.8705,22.9294,22.8705,22.9042,30400.0
2010-11-16 15:00:00,27.25,27.28,27.21,27.22,22900.0,22.9042,22.9294,22.8705,22.879,22900.0
2010-11-16 15:10:00,27.22,27.23,27.12,27.17,35500.0,22.879,22.8874,22.7949,22.8369,35500.0
2010-11-16 15:20:00,27.17,27.22,27.15,27.17,42100.0,22.8369,22.879,22.8201,22.8369,42100.0
2010-11-16 15:30:00,27.16,27.19,27.12,27.13,74100.0,22.8285,22.8537,22.7949,22.8033,74100.0
2010-11-16 15:40:00,27.12,27.17,27.08,27.14,146600.0,22.7949,22.8369,22.7613,22.8117,146600.0
2010-11-16 15:50:00,27.12,27.22,27.09,27.15,232500.0,22.7949,22.879,22.7697,22.8201,232500.0
2010-11-17 09:30:00,27.08,27.37,26.98,27.08,60000.0,22.8505,23.0952,22.7661,22.8505,60000.0
2010-11-17 09:40:00,27.08,27.26,27.0,27.24,44000.0,22.8505,23.0023,22.783,22.9855,44000.0
2010-11-17 09:50:00,27.26,27.3,27.15,27.19,53200.0,23.0023,23.0361,22.9095,22.9433,53200.0
2010-11-17 10:00:00,27.19,27.25,27.14,27.22,51800.0,22.9433,22.9939,22.9011,22.9686,51800.0
2010-11-17 10:10:00,27.23,27.25,27.18,27.23,37600.0,22.977,22.9939,22.9348,22.977,37600.0
2010-11-17 10:20:00,27.23,27.26,27.23,27.25,35200.0,22.977,23.0023,22.977,22.9939,35200.0
2010-11-17 10:30:00,27.24,27.26,27.23,27.26,91200.0,22.9855,23.0023,22.977,23.0023,91200.0
2010-11-17 10:40:00,27.26,27.27,27.15,27.18,45300.0,23.0023,23.0108,22.9095,22.9348,45300.0
2010-11-17 10:50:00,27.18,27.21,27.12,27.12,32800.0,22.9348,22.9602,22.8842,22.8842,32800.0
2010-11-17 11:00:00,27.13,27.15,27.09,27.12,23100.0,22.8926,22.9095,22.8589,22.8842,23100.0
2010-11-17 11:10:00,27.13,27.23,27.13,27.21,21900.0,22.8926,22.977,22.8926,22.9602,21900.0
2010-11-17 11:20:00,27.2,27.2,27.18,27.19,19400.0,22.9517,22.9517,22.9348,22.9433,19400.0
2010-11-17 11:30:00,27.2,27.21,27.18,27.19,35700.0,22.9517,22.9602,22.9348,22.9433,35700.0
2010-11-17 11:40:00,27.19,27.22,27.14,27.15,29500.0,22.9433,22.9686,22.9011,22.9095,29500.0
2010-11-17 11:50:00,27.16,27.23,27.15,27.19,19900.0,22.918,22.977,22.9095,22.9433,19900.0
2010-11-17 12:00:00,27.19,27.2,27.15,27.15,20600.0,22.9433,22.9517,22.9095,22.9095,20600.0
2010-11-17 12:10:00,27.16,27.19,27.16,27.16,11600.0,22.918,22.9433,22.918,22.918,11600.0
2010-11-17 12:20:00,27.17,27.17,27.13,27.16,25600.0,22.9264,22.9264,22.8926,22.918,25600.0
2010-11-17 12:30:00,27.16,27.18,27.14,27.16,14600.0,22.918,22.9348,22.9011,22.918,14600.0
2010-11-17 12:40:00,27.16,27.16,27.12,27.12,14700.0,22.918,22.918,22.8842,22.8842,14700.0
2010-11-17 12:50:00,27.13,27.15,27.1,27.11,25200.0,22.8926,22.9095,22.8673,22.8758,25200.0
2010-11-17 13:00:00,27.1,27.1,27.08,27.09,7000.0,22.8673,22.8673,22.8505,22.8589,7000.0
2010-11-17 13:10:00,27.09,27.13,27.09,27.12,24600.0,22.8589,22.8926,22.8589,22.8842,24600.0
2010-11-17 13:20:00,27.11,27.15,27.11,27.12,25800.0,22.8758,22.9095,22.8758,22.8842,25800.0
2010-11-17 13:30:00,27.11,27.13,27.11,27.12,15700.0,22.8758,22.8926,22.8758,22.8842,15700.0
2010-11-17 13:40:00,27.12,27.12,27.05,27.06,36200.0,22.8842,22.8842,22.8251,22.8336,36200.0
2010-11-17 13:50:00,27.06,27.09,27.02,27.04,43600.0,22.8336,22.8589,22.7998,22.8167,43600.0
2010-11-17 14:00:00,27.05,27.07,27.0,27.0,55700.0,22.8251,22.842,22.783,22.783,55700.0
2010-11-17 14:10:00,27.0,27.01,26.97,27.0,43500.0,22.783,22.7914,22.7576,22.783,43500.0
2010-11-17 14:20:00,27.0,27.03,26.98,27.03,23300.0,22.783,22.8083,22.7661,22.8083,23300.0
2010-11-17 14:30:00,27.03,27.05,27.03,27.05,38600.0,22.8083,22.8251,22.8083,22.8251,38600.0
2010-11-17 14:40:00,27.05,27.05,27.0,27.0,44000.0,22.8251,22.8251,22.783,22.783,44000.0
2010-11-17 14:50:00,27.0,27.01,26.97,26.99,55600.0,22.783,22.7914,22.7576,22.7745,55600.0
2010-11-17 15:00:00,26.99,27.02,26.95,26.96,68100.0,22.7745,22.7998,22.7408,22.7492,68100.0
2010-11-17 15:10:00,26.96,26.97,26.92,26.93,77400.0,22.7492,22.7576,22.7154,22.7239,77400.0
2010-11-17 15:20:00,26.92,26.93,26.81,26.83,153400.0,22.7154,22.7239,22.6226,22.6395,153400.0
2010-11-17 15:30:00,26.84,26.9,26.84,26.85,55400.0,22.6479,22.6986,22.6479,22.6564,55400.0
2010-11-17 15:40:00,26.85,26.86,26.8,26.83,149700.0,22.6564,22.6648,22.6142,22.6395,149700.0
2010-11-17 15:50:00,26.83,26.85,26.8,26.82,224000.0,22.6395,22.6564,22.6142,22.6311,224000.0
2010-11-18 09:30:00,27.16,27.45,27.16,27.21,101900.0,22.918,23.1627,22.918,22.9602,101900.0
2010-11-18 09:40:00,27.23,27.35,27.18,27.31,61000.0,22.977,23.0783,22.9348,23.0445,61000.0
2010-11-18 09:50:00,27.32,27.35,27.28,27.33,56600.0,23.053,23.0783,23.0192,23.0614,56600.0
2010-11-18 10:00:00,27.35,27.44,27.3,27.38,168800.0,23.0783,23.1542,23.0361,23.1036,168800.0
2010-11-18 10:10:00,27.4,27.43,27.37,27.38,77600.0,23.1205,23.1458,23.0952,23.1036,77600.0
2010-11-18 10:20:00,27.38,27.45,27.34,27.43,51700.0,23.1036,23.1627,23.0698,23.1458,51700.0
2010-11-18 10:30:00,27.44,27.5,27.44,27.49,49300.0,23.1542,23.2049,23.1542,23.1964,49300.0
2010-11-18 10:40:00,27.5,27.5,27.45,27.48,87500.0,23.2049,23.2049,23.1627,23.188,87500.0
2010-11-18 10:50:00,27.49,27.55,27.46,27.51,103500.0,23.1964,23.247,23.1711,23.2133,103500.0
2010-11-18 11:00:00,27.53,27.55,27.47,27.47,77000.0,23.2302,23.247,23.1795,23.1795,77000.0
2010-11-18 11:10:00,27.48,27.49,26.97,27.36,303500.0,23.188,23.1964,22.7576,23.0867,303500.0
2010-11-18 11:20:00,27.36,27.43,27.36,27.42,110800.0,23.0867,23.1458,23.0867,23.1374,110800.0
2010-11-18 11:30:00,27.43,27.49,27.42,27.49,74600.0,23.1458,23.1964,23.1374,23.1964,74600.0
2010-11-18 11:40:00,27.48,27.51,27.42,27.43,120500.0,23.188,23.2133,23.1374,23.1458,120500.0
2010-11-18 11:50:00,27.42,27.45,27.39,27.41,44400.0,23.1374,23.1627,23.112,23.1289,44400.0
2010-11-18 12:00:00,27.41,27.51,27.4,27.47,51700.0,23.1289,23.2133,23.1205,23.1795,51700.0
2010-11-18 12:10:00,27.47,27.48,27.43,27.48,45700.0,23.1795,23.188,23.1458,23.188,45700.0
2010-11-18 12:20:00,27.48,27.49,27.43,27.46,80100.0,23.188,23.1964,23.1458,23.1711,80100.0
2010-11-18 12:30:00,27.46,27.47,27.42,27.47,45800.0,23.1711,23.1795,23.1374,23.1795,45800.0
2010-11-18 12:40:00,27.47,27.48,27.44,27.45,65600.0,23.1795,23.188,23.1542,23.1627,65600.0
2010-11-18 12:50:00,27.46,27.54,27.46,27.51,77000.0,23.1711,23.2386,23.1711,23.2133,77000.0
2010-11-18 13:00:00,27.52,27.52,27.46,27.47,44700.0,23.2217,23.2217,23.1711,23.1795,44700.0
2010-11-18 13:10:00,27.47,27.48,27.46,27.47,33500.0,23.1795,23.188,23.1711,23.1795,33500.0
2010-11-18 13:20:00,27.47,27.47,27.46,27.46,28200.0,23.1795,23.1795,23.1711,23.1711,28200.0
2010-11-18 13:30:00,27.47,27.47,27.43,27.43,72100.0,23.1795,23.1795,23.1458,23.1458,72100.0
2010-11-18 13:40:00,27.44,27.45,27.43,27.44,37400.0,23.1542,23.1627,23.1458,23.1542,37400.0
2010-11-18 13:50:00,27.45,27.45,27.42,27.42,49600.0,23.1627,23.1627,23.1374,23.1374,49600.0
2010-11-18 14:00:00,27.43,27.45,27.4,27.41,65900.0,23.1458,23.1627,23.1205,23.1289,65900.0
2010-11-18 14:10:00,27.41,27.42,27.39,27.42,45800.0,23.1289,23.1374,23.112,23.1374,45800.0
2010-11-18 14:20:00,27.42,27.42,27.39,27.4,30000.0,23.1374,23.1374,23.112,23.1205,30000.0
2010-11-18 14:30:00,27.4,27.47,27.4,27.46,85900.0,23.1205,23.1795,23.1205,23.1711,85900.0
2010-11-18 14:40:00,27.46,27.47,27.43,27.44,115500.0,23.1711,23.1795,23.1458,23.1542,115500.0
2010-11-18 14:50:00,27.44,27.45,27.41,27.42,63000.0,23.1542,23.1627,23.1289,23.1374,63000.0
2010-11-18 15:00:00,27.42,27.44,27.4,27.4,50100.0,23.1374,23.1542,23.1205,23.1205,50100.0
2010-11-18 15:10:00,27.41,27.43,27.38,27.38,84600.0,23.1289,23.1458,23.1036,23.1036,84600.0
2010-11-18 15:20:00,27.37,27.43,27.37,27.43,96800.0,23.0952,23.1458,23.0952,23.1458,96800.0
2010-11-18 15:30:00,27.42,27.44,27.29,27.35,93400.0,23.1374,23.1542,23.0277,23.0783,93400.0
2010-11-18 15:40:00,27.35,27.43,27.34,27.41,106500.0,23.0783,23.1458,23.0698,23.1289,106500.0
2010-11-18 15:50:00,27.4,27.43,27.33,27.35,269400.0,23.1205,23.1458,23.0614,23.0783,269400.0
2010-11-19 09:30:00,27.33,27.33,27.24,27.24,161500.0,23.0614,23.0614,22.9855,22.9855,161500.0
2010-11-19 09:40:00,27.23,27.25,27.07,27.1,22400.0,22.977,22.9939,22.842,22.8673,22400.0
2010-11-19 09:50:00,27.09,27.12,27.07,27.09,45100.0,22.8589,22.8842,22.842,22.8589,45100.0
2010-11-19 10:00:00,27.11,27.11,27.02,27.04,34100.0,22.8758,22.8758,22.7998,22.8167,34100.0
2010-11-19 10:10:00,27.05,27.09,27.04,27.07,38500.0,22.8251,22.8589,22.8167,22.842,38500.0
2010-11-19 10:20:00,27.08,27.1,27.03,27.04,31200.0,22.8505,22.8673,22.8083,22.8167,31200.0
2010-11-19 10:30:00,27.05,27.05,26.96,27.02,42700.0,22.8251,22.8251,22.7492,22.7998,42700.0
2010-11-19 10:40:00,27.03,27.11,27.03,27.09,26000.0,22.8083,22.8758,22.8083,22.8589,26000.0
2010-11-19 10:50:00,27.1,27.1,27.05,27.06,21300.0,22.8673,22.8673,22.8251,22.8336,21300.0
2010-11-19 11:00:00,27.05,27.09,27.04,27.06,39100.0,22.8251,22.8589,22.8167,22.8336,39100.0
2010-11-19 11:10:00,27.05,27.08,27.05,27.07,24800.0,22.8251,22.8505,22.8251,22.842,24800.0
2010-11-19 11:20:00,27.07,27.07,27.02,27.04,33700.0,22.842,22.842,22.7998,22.8167,33700.0
2010-11-19 11:30:00,27.05,27.09,27.05,27.08,38400.0,22.8251,22.8589,22.8251,22.8505,38400.0
2010-11-19 11:40:00,27.07,27.08,27.0,27.0,50300.0,22.842,22.8505,22.783,22.783,50300.0
2010-11-19 11:50:00,27.01,27.01,26.98,26.99,19500.0,22.7914,22.7914,22.7661,22.7745,19500.0
2010-11-19 12:00:00,27.0,27.01,26.99,27.0,23800.0,22.783,22.7914,22.7745,22.783,23800.0
2010-11-19 12:10:00,27.0,27.01,26.98,26.99,30900.0,22.783,22.7914,22.7661,22.7745,30900.0
2010-11-19 12:20:00,27.0,27.0,26.99,27.0,23500.0,22.783,22.783,22.7745,22.783,23500.0
2010-11-19 12:30:00,27.0,27.03,26.99,27.02,25300.0,22.783,22.8083,22.7745,22.7998,25300.0
2010-11-19 12:40:00,27.03,27.05,27.0,27.01,30600.0,22.8083,22.8251,22.783,22.7914,30600.0
2010-11-19 12:50:00,27.01,27.03,27.0,27.0,30400.0,22.7914,22.8083,22.783,22.783,30400.0
2010-11-19 13:00:00,27.0,27.01,26.99,26.99,101800.0,22.783,22.7914,22.7745,22.7745,101800.0
2010-11-19 13:10:00,27.0,27.0,26.99,27.0,43100.0,22.783,22.783,22.7745,22.783,43100.0
2010-11-19 13:20:00,27.0,27.01,26.99,27.01,22900.0,22.783,22.7914,22.7745,22.7914,22900.0
2010-11-19 13:30:00,27.01,27.05,27.01,27.03,30300.0,22.7914,22.8251,22.7914,22.8083,30300.0
2010-11-19 13:40:00,27.03,27.03,27.0,27.01,21500.0,22.8083,22.8083,22.783,22.7914,21500.0
2010-11-19 13:50:00,27.01,27.05,27.0,27.05,21300.0,22.7914,22.8251,22.783,22.8251,21300.0
2010-11-19 14:00:00,27.05,27.09,27.04,27.09,64900.0,22.8251,22.8589,22.8167,22.8589,64900.0
2010-11-19 14:10:00,27.09,27.1,27.06,27.07,45100.0,22.8589,22.8673,22.8336,22.842,45100.0
2010-11-19 14:20:00,27.06,27.06,26.99,27.0,47400.0,22.8336,22.8336,22.7745,22.783,47400.0
2010-11-19 14:30:00,27.01,27.03,27.0,27.03,30200.0,22.7914,22.8083,22.783,22.8083,30200.0
2010-11-19 14:40:00,27.03,27.05,27.02,27.05,97700.0,22.8083,22.8251,22.7998,22.8251,97700.0
2010-11-19 14:50:00,27.05,27.06,27.03,27.03,46100.0,22.8251,22.8336,22.8083,22.8083,46100.0
2010-11-19 15:00:00,27.04,27.08,27.03,27.08,69500.0,22.8167,22.8505,22.8083,22.8505,69500.0
2010-11-19 15:10:00,27.07,27.08,27.03,27.06,82100.0,22.842,22.8505,22.8083,22.8336,82100.0
2010-11-19 15:20:00,27.05,27.06,27.03,27.04,58500.0,22.8251,22.8336,22.8083,22.8167,58500.0
2010-11-19 15:30:00,27.04,27.05,27.03,27.04,218200.0,22.8167,22.8251,22.8083,22.8167,218200.0
2010-11-19 15:40:00,27.04,27.05,27.03,27.04,89300.0,22.8167,22.8251,22.8083,22.8167,89300.0
2010-11-19 15:50:00,27.03,27.04,26.99,26.99,318000.0,22.8083,22.8167,22.7745,22.7745,318000.0
2010-11-22 09:30:00,26.92,27.1,26.88,27.06,111500.0,22.7154,22.8673,22.6817,22.8336,111500.0
2010-11-22 09:40:00,27.06,27.1,27.03,27.05,102600.0,22.8336,22.8673,22.8083,22.8251,102600.0
2010-11-22 09:50:00,27.06,27.13,27.05,27.13,112500.0,22.8336,22.8926,22.8251,22.8926,112500.0
2010-11-22 10:00:00,27.13,27.17,27.11,27.13,65000.0,22.8926,22.9264,22.8758,22.8926,65000.0
2010-11-22 10:10:00,27.14,27.16,27.12,27.15,102800.0,22.9011,22.918,22.8842,22.9095,102800.0
2010-11-22 10:20:00,27.15,27.15,27.11,27.11,41600.0,22.9095,22.9095,22.8758,22.8758,41600.0
2010-11-22 10:30:00,27.12,27.15,27.09,27.14,85200.0,22.8842,22.9095,22.8589,22.9011,85200.0
2010-11-22 10:40:00,27.13,27.15,27.12,27.14,56600.0,22.8926,22.9095,22.8842,22.9011,56600.0
2010-11-22 10:50:00,27.13,27.15,27.11,27.12,92500.0,22.8926,22.9095,22.8758,22.8842,92500.0
2010-11-22 11:00:00,27.11,27.13,27.1,27.12,38200.0,22.8758,22.8926,22.8673,22.8842,38200.0
2010-11-22 11:10:00,27.13,27.15,27.12,27.14,67300.0,22.8926,22.9095,22.8842,22.9011,67300.0
2010-11-22 11:20:00,27.13,27.13,27.04,27.09,45500.0,22.8926,22.8926,22.8167,22.8589,45500.0
2010-11-22 11:30:00,27.1,27.1,27.08,27.1,17900.0,22.8673,22.8673,22.8505,22.8673,17900.0
2010-11-22 11:40:00,27.09,27.1,27.07,27.08,17700.0,22.8589,22.8673,22.842,22.8505,17700.0
2010-11-22 11:50:00,27.08,27.08,27.06,27.08,25900.0,22.8505,22.8505,22.8336,22.8505,25900.0
2010-11-22 12:00:00,27.08,27.08,27.03,27.04,31800.0,22.8505,22.8505,22.8083,22.8167,31800.0
2010-11-22 12:10:00,27.04,27.05,27.03,27.04,22100.0,22.8167,22.8251,22.8083,22.8167,22100.0
2010-11-22 12:20:00,27.05,27.05,26.95,26.96,57000.0,22.8251,22.8251,22.7408,22.7492,57000.0
2010-11-22 12:30:00,26.96,26.96,26.88,26.9,53500.0,22.7492,22.7492,22.6817,22.6986,53500.0
2010-11-22 12:40:00,26.9,26.91,26.8,26.8,32000.0,22.6986,22.707,22.6142,22.6142,32000.0
2010-11-22 12:50:00,26.8,26.83,26.78,26.8,41600.0,22.6142,22.6395,22.5973,22.6142,41600.0
2010-11-22 13:00:00,26.8,26.81,26.76,26.77,35900.0,22.6142,22.6226,22.5804,22.5889,35900.0
2010-11-22 13:10:00,26.78,26.9,26.78,26.9,62900.0,22.5973,22.6986,22.5973,22.6986,62900.0
2010-11-22 13:20:00,26.9,26.97,26.88,26.96,58600.0,22.6986,22.7576,22.6817,22.7492,58600.0
2010-11-22 13:30:00,26.96,27.01,26.96,26.99,46700.0,22.7492,22.7914,22.7492,22.7745,46700.0
2010-11-22 13:40:00,27.0,27.01,26.99,27.0,44900.0,22.783,22.7914,22.7745,22.783,44900.0
2010-11-22 13:50:00,27.0,27.02,26.99,27.0,51100.0,22.783,22.7998,22.7745,22.783,51100.0
2010-11-22 14:00:00,27.0,27.02,26.97,26.99,68400.0,22.783,22.7998,22.7576,22.7745,68400.0
2010-11-22 14:10:00,27.0,27.04,27.0,27.03,41800.0,22.783,22.8167,22.783,22.8083,41800.0
2010-11-22 14:20:00,27.03,27.04,26.97,26.98,65200.0,22.8083,22.8167,22.7576,22.7661,65200.0
2010-11-22 14:30:00,26.97,27.0,26.97,27.0,39800.0,22.7576,22.783,22.7576,22.783,39800.0
2010-11-22 14:40:00,27.0,27.02,26.98,27.0,121600.0,22.783,22.7998,22.7661,22.783,121600.0
2010-11-22 14:50:00,27.01,27.02,26.99,26.99,49800.0,22.7914,22.7998,22.7745,22.7745,49800.0
2010-11-22 15:00:00,27.0,27.02,26.98,27.0,57700.0,22.783,22.7998,22.7661,22.783,57700.0
2010-11-22 15:10:00,27.0,27.0,26.97,26.98,87600.0,22.783,22.783,22.7576,22.7661,87600.0
2010-11-22 15:20:00,26.98,26.99,26.93,26.95,56700.0,22.7661,22.7745,22.7239,22.7408,56700.0
2010-11-22 15:30:00,26.95,26.98,26.94,26.98,115400.0,22.7408,22.7661,22.7323,22.7661,115400.0
2010-11-22 15:40:00,26.98,26.99,26.94,26.95,180600.0,22.7661,22.7745,22.7323,22.7408,180600.0
2010-11-22 15:50:00,26.96,26.96,26.9,26.9,240300.0,22.7492,22.7492,22.6986,22.6986,240300.0
2010-11-23 09:30:00,26.62,26.68,26.51,26.57,62600.0,22.4623,22.5129,22.3695,22.4201,62600.0
2010-11-23 09:40:00,26.56,26.63,26.53,26.6,50500.0,22.4117,22.4707,22.3864,22.4454,50500.0
2010-11-23 09:50:00,26.59,26.59,26.45,26.46,136000.0,22.437,22.437,22.3189,22.3273,136000.0
2010-11-23 10:00:00,26.46,26.5,26.39,26.5,67500.0,22.3273,22.361,22.2682,22.361,67500.0
2010-11-23 10:10:00,26.5,26.51,26.47,26.49,33600.0,22.361,22.3695,22.3357,22.3526,33600.0
2010-11-23 10:20:00,26.49,26.5,26.45,26.5,33000.0,22.3526,22.361,22.3189,22.361,33000.0
2010-11-23 10:30:00,26.5,26.56,26.48,26.52,74500.0,22.361,22.4117,22.3442,22.3779,74500.0
2010-11-23 10:40:00,26.53,26.54,26.48,26.5,67600.0,22.3864,22.3948,22.3442,22.361,67600.0
2010-11-23 10:50:00,26.5,26.51,26.46,26.49,22800.0,22.361,22.3695,22.3273,22.3526,22800.0
2010-11-23 11:00:00,26.5,26.5,26.42,26.42,41700.0,22.361,22.361,22.2935,22.2935,41700.0
2010-11-23 11:10:00,26.42,26.44,26.4,26.44,21900.0,22.2935,22.3104,22.2767,22.3104,21900.0
2010-11-23 11:20:00,26.44,26.46,26.4,26.41,32400.0,22.3104,22.3273,22.2767,22.2851,32400.0
2010-11-23 11:30:00,26.41,26.42,26.39,26.42,31800.0,22.2851,22.2935,22.2682,22.2935,31800.0
2010-11-23 11:40:00,26.42,26.49,26.42,26.48,22300.0,22.2935,22.3526,22.2935,22.3442,22300.0
2010-11-23 11:50:00,26.48,26.54,26.47,26.51,23200.0,22.3442,22.3948,22.3357,22.3695,23200.0
2010-11-23 12:00:00,26.52,26.53,26.49,26.52,22100.0,22.3779,22.3864,22.3526,22.3779,22100.0
2010-11-23 12:10:00,26.52,26.53,26.47,26.49,13300.0,22.3779,22.3864,22.3357,22.3526,13300.0
2010-11-23 12:20:00,26.5,26.5,26.47,26.49,25000.0,22.361,22.361,22.3357,22.3526,25000.0
2010-11-23 12:30:00,26.5,26.52,26.45,26.5,20700.0,22.361,22.3779,22.3189,22.361,20700.0
2010-11-23 12:40:00,26.5,26.52,26.47,26.5,24900.0,22.361,22.3779,22.3357,22.361,24900.0
2010-11-23 12:50:00,26.51,26.55,26.49,26.54,22400.0,22.3695,22.4032,22.3526,22.3948,22400.0
2010-11-23 13:00:00,26.54,26.55,26.52,26.52,10800.0,22.3948,22.4032,22.3779,22.3779,10800.0
2010-11-23 13:10:00,26.52,26.54,26.52,26.53,24200.0,22.3779,22.3948,22.3779,22.3864,24200.0
2010-11-23 13:20:00,26.52,26.54,26.51,26.53,27400.0,22.3779,22.3948,22.3695,22.3864,27400.0
2010-11-23 13:30:00,26.53,26.55,26.5,26.51,21600.0,22.3864,22.4032,22.361,22.3695,21600.0
2010-11-23 13:40:00,26.51,26.52,26.5,26.5,22400.0,22.3695,22.3779,22.361,22.361,22400.0
2010-11-23 13:50:00,26.5,26.54,26.49,26.5,19900.0,22.361,22.3948,22.3526,22.361,19900.0
2010-11-23 14:00:00,26.5,26.53,26.46,26.48,38700.0,22.361,22.3864,22.3273,22.3442,38700.0
2010-11-23 14:10:00,26.47,26.5,26.46,26.46,21100.0,22.3357,22.361,22.3273,22.3273,21100.0
2010-11-23 14:20:00,26.46,26.47,26.42,26.45,23800.0,22.3273,22.3357,22.2935,22.3189,23800.0
2010-11-23 14:30:00,26.45,26.45,26.41,26.42,25700.0,22.3189,22.3189,22.2851,22.2935,25700.0
2010-11-23 14:40:00,26.43,26.43,26.37,26.41,36100.0,22.302,22.302,22.2513,22.2851,36100.0
2010-11-23 14:50:00,26.41,26.45,26.4,26.43,19800.0,22.2851,22.3189,22.2767,22.302,19800.0
2010-11-23 15:00:00,26.44,26.47,26.41,26.44,40500.0,22.3104,22.3357,22.2851,22.3104,40500.0
2010-11-23 15:10:00,26.44,26.45,26.4,26.42,54500.0,22.3104,22.3189,22.2767,22.2935,54500.0
2010-11-23 15:20:00,26.42,26.44,26.39,26.44,33900.0,22.2935,22.3104,22.2682,22.3104,33900.0
2010-11-23 15:30:00,26.44,26.46,26.42,26.45,49100.0,22.3104,22.3273,22.2935,22.3189,49100.0
2010-11-23 15:40:00,26.45,26.45,26.37,26.37,154000.0,22.3189,22.3189,22.2513,22.2513,154000.0
2010-11-23 15:50:00,26.37,26.38,26.32,26.33,238800.0,22.2513,22.2598,22.2092,22.2176,238800.0
2010-11-24 09:30:00,26.64,26.71,26.43,26.44,45200.0,22.4792,22.5382,22.302,22.3104,45200.0
2010-11-24 09:40:00,26.45,26.5,26.4,26.48,47000.0,22.3189,22.361,22.2767,22.3442,47000.0
2010-11-24 09:50:00,26.48,26.52,26.47,26.48,39500.0,22.3442,22.3779,22.3357,22.3442,39500.0
2010-11-24 10:00:00,26.49,26.49,26.42,26.46,36800.0,22.3526,22.3526,22.2935,22.3273,36800.0
2010-11-24 10:10:00,26.47,26.51,26.47,26.5,43100.0,22.3357,22.3695,22.3357,22.361,43100.0
2010-11-24 10:20:00,26.5,26.52,26.47,26.5,71600.0,22.361,22.3779,22.3357,22.361,71600.0
2010-11-24 10:30:00,26.5,26.5,26.49,26.5,33700.0,22.361,22.361,22.3526,22.361,33700.0
2010-11-24 10:40:00,26.5,26.5,26.47,26.48,209500.0,22.361,22.361,22.3357,22.3442,209500.0
2010-11-24 10:50:00,26.48,26.49,26.45,26.48,41600.0,22.3442,22.3526,22.3189,22.3442,41600.0
2010-11-24 11:00:00,26.48,26.48,26.46,26.48,46400.0,22.3442,22.3442,22.3273,22.3442,46400.0
2010-11-24 11:10:00,26.48,26.49,26.45,26.48,31600.0,22.3442,22.3526,22.3189,22.3442,31600.0
2010-11-24 11:20:00,26.48,26.5,26.47,26.5,34000.0,22.3442,22.361,22.3357,22.361,34000.0
2010-11-24 11:30:00,26.5,26.5,26.49,26.5,78700.0,22.361,22.361,22.3526,22.361,78700.0
2010-11-24 11:40:00,26.5,26.5,26.49,26.5,25200.0,22.361,22.361,22.3526,22.361,25200.0
2010-11-24 11:50:00,26.5,26.55,26.49,26.54,39700.0,22.361,22.4032,22.3526,22.3948,39700.0
2010-11-24 12:00:00,26.55,26.55,26.49,26.5,40100.0,22.4032,22.4032,22.3526,22.361,40100.0
2010-11-24 12:10:00,26.5,26.56,26.49,26.52,31200.0,22.361,22.4117,22.3526,22.3779,31200.0
2010-11-24 12:20:00,26.52,26.55,26.51,26.53,27800.0,22.3779,22.4032,22.3695,22.3864,27800.0
2010-11-24 12:30:00,26.53,26.54,26.49,26.49,30700.0,22.3864,22.3948,22.3526,22.3526,30700.0
2010-11-24 12:40:00,26.5,26.53,26.48,26.5,30200.0,22.361,22.3864,22.3442,22.361,30200.0
2010-11-24 12:50:00,26.5,26.51,26.49,26.5,25700.0,22.361,22.3695,22.3526,22.361,25700.0
2010-11-24 13:00:00,26.49,26.51,26.48,26.51,24800.0,22.3526,22.3695,22.3442,22.3695,24800.0
2010-11-24 13:10:00,26.52,26.55,26.51,26.52,26300.0,22.3779,22.4032,22.3695,22.3779,26300.0
2010-11-24 13:20:00,26.53,26.57,26.5,26.52,57500.0,22.3864,22.4201,22.361,22.3779,57500.0
2010-11-24 13:30:00,26.53,26.59,26.52,26.56,23300.0,22.3864,22.437,22.3779,22.4117,23300.0
2010-11-24 13:40:00,26.56,26.56,26.52,26.52,21900.0,22.4117,22.4117,22.3779,22.3779,21900.0
2010-11-24 13:50:00,26.53,26.55,26.5,26.5,26800.0,22.3864,22.4032,22.361,22.361,26800.0
2010-11-24 14:00:00,26.51,26.53,26.5,26.53,16000.0,22.3695,22.3864,22.361,22.3864,16000.0
2010-11-24 14:10:00,26.53,26.56,26.52,26.56,25900.0,22.3864,22.4117,22.3779,22.4117,25900.0
2010-11-24 14:20:00,26.56,26.57,26.51,26.55,50900.0,22.4117,22.4201,22.3695,22.4032,50900.0
2010-11-24 14:30:00,26.55,26.6,26.54,26.57,41100.0,22.4032,22.4454,22.3948,22.4201,41100.0
2010-11-24 14:40:00,26.58,26.61,26.58,26.6,140900.0,22.4285,22.4539,22.4285,22.4454,140900.0
2010-11-24 14:50:00,26.6,26.61,26.56,26.56,37400.0,22.4454,22.4539,22.4117,22.4117,37400.0
2010-11-24 15:00:00,26.57,26.62,26.56,26.62,52600.0,22.4201,22.4623,22.4117,22.4623,52600.0
2010-11-24 15:10:00,26.61,26.62,26.58,26.58,33800.0,22.4539,22.4623,22.4285,22.4285,33800.0
2010-11-24 15:20:00,26.58,26.7,26.58,26.65,100800.0,22.4285,22.5298,22.4285,22.4876,100800.0
2010-11-24 15:30:00,26.65,26.66,26.59,26.59,41600.0,22.4876,22.4961,22.437,22.437,41600.0
2010-11-24 15:40:00,26.59,26.6,26.52,26.55,100500.0,22.437,22.4454,22.3779,22.4032,100500.0
2010-11-24 15:50:00,26.54,26.67,26.54,26.66,178300.0,22.3948,22.5045,22.3948,22.4961,178300.0
2010-11-26 09:30:00,26.35,26.45,26.31,26.38,48900.0,22.2345,22.3189,22.2007,22.2598,48900.0
2010-11-26 09:40:00,26.39,26.49,26.38,26.41,45200.0,22.2682,22.3526,22.2598,22.2851,45200.0
2010-11-26 09:50:00,26.4,26.52,26.4,26.52,60500.0,22.2767,22.3779,22.2767,22.3779,60500.0
2010-11-26 10:00:00,26.52,26.58,26.5,26.56,34400.0,22.3779,22.4285,22.361,22.4117,34400.0
2010-11-26 10:10:00,26.56,26.63,26.54,26.63,33300.0,22.4117,22.4707,22.3948,22.4707,33300.0
2010-11-26 10:20:00,26.63,26.69,26.59,26.59,23300.0,22.4707,22.5214,22.437,22.437,23300.0
2010-11-26 10:30:00,26.6,26.71,26.57,26.71,19500.0,22.4454,22.5382,22.4201,22.5382,19500.0
2010-11-26 10:40:00,26.71,26.74,26.68,26.68,62000.0,22.5382,22.5636,22.5129,22.5129,62000.0
2010-11-26 10:50:00,26.68,26.69,26.65,26.66,19900.0,22.5129,22.5214,22.4876,22.4961,19900.0
2010-11-26 11:00:00,26.65,26.69,26.63,26.68,25600.0,22.4876,22.5214,22.4707,22.5129,25600.0
2010-11-26 11:10:00,26.67,26.67,26.63,26.65,16400.0,22.5045,22.5045,22.4707,22.4876,16400.0
2010-11-26 11:20:00,26.64,26.65,26.62,26.62,11000.0,22.4792,22.4876,22.4623,22.4623,11000.0
2010-11-26 11:30:00,26.63,26.65,26.62,26.64,21900.0,22.4707,22.4876,22.4623,22.4792,21900.0
2010-11-26 11:40:00,26.64,26.64,26.57,26.58,18200.0,22.4792,22.4792,22.4201,22.4285,18200.0
2010-11-26 11:50:00,26.58,26.63,26.56,26.63,18200.0,22.4285,22.4707,22.4117,22.4707,18200.0
2010-11-26 12:00:00,26.63,26.67,26.58,26.65,47600.0,22.4707,22.5045,22.4285,22.4876,47600.0
2010-11-26 12:10:00,26.65,26.77,26.64,26.77,79400.0,22.4876,22.5889,22.4792,22.5889,79400.0
2010-11-26 12:20:00,26.76,26.8,26.72,26.77,22900.0,22.5804,22.6142,22.5467,22.5889,22900.0
2010-11-26 12:30:00,26.77,26.86,26.76,26.83,23300.0,22.5889,22.6648,22.5804,22.6395,23300.0
2010-11-26 12:40:00,26.83,26.86,26.74,26.8,54500.0,22.6395,22.6648,22.5636,22.6142,54500.0
2010-11-26 12:50:00,26.8,26.8,26.65,26.67,86700.0,22.6142,22.6142,22.4876,22.5045,86700.0
2010-11-29 09:30:00,26.58,26.96,26.43,26.9,94000.0,22.4285,22.7492,22.302,22.6986,94000.0
2010-11-29 09:40:00,26.88,27.05,26.82,26.83,147600.0,22.6817,22.8251,22.6311,22.6395,147600.0
2010-11-29 09:50:00,26.82,26.86,26.57,26.61,49100.0,22.6311,22.6648,22.4201,22.4539,49100.0
2010-11-29 10:00:00,26.63,26.63,26.5,26.63,39100.0,22.4707,22.4707,22.361,22.4707,39100.0
2010-11-29 10:10:00,26.65,26.71,26.6,26.65,28600.0,22.4876,22.5382,22.4454,22.4876,28600.0
2010-11-29 10:20:00,26.65,26.65,26.53,26.53,25500.0,22.4876,22.4876,22.3864,22.3864,25500.0
2010-11-29 10:30:00,26.53,26.66,26.53,26.63,34700.0,22.3864,22.4961,22.3864,22.4707,34700.0
2010-11-29 10:40:00,26.64,26.77,26.64,26.75,70300.0,22.4792,22.5889,22.4792,22.572,70300.0
2010-11-29 10:50:00,26.76,26.76,26.72,26.73,47800.0,22.5804,22.5804,22.5467,22.5551,47800.0
2010-11-29 11:00:00,26.73,26.78,26.72,26.77,42900.0,22.5551,22.5973,22.5467,22.5889,42900.0
2010-11-29 11:10:00,26.76,26.8,26.73,26.75,21200.0,22.5804,22.6142,22.5551,22.572,21200.0
2010-11-29 11:20:00,26.75,26.77,26.66,26.67,21000.0,22.572,22.5889,22.4961,22.5045,21000.0
2010-11-29 11:30:00,26.67,26.7,26.66,26.68,21700.0,22.5045,22.5298,22.4961,22.5129,21700.0
2010-11-29 11:40:00,26.67,26.67,26.55,26.56,26500.0,22.5045,22.5045,22.4032,22.4117,26500.0
2010-11-29 11:50:00,26.57,26.59,26.51,26.57,44600.0,22.4201,22.437,22.3695,22.4201,44600.0
2010-11-29 12:00:00,26.57,26.63,26.57,26.6,79100.0,22.4201,22.4707,22.4201,22.4454,79100.0
2010-11-29 12:10:00,26.59,26.59,26.55,26.55,48400.0,22.437,22.437,22.4032,22.4032,48400.0
2010-11-29 12:20:00,26.56,26.59,26.55,26.58,36500.0,22.4117,22.437,22.4032,22.4285,36500.0
2010-11-29 12:30:00,26.57,26.64,26.57,26.63,34400.0,22.4201,22.4792,22.4201,22.4707,34400.0
2010-11-29 12:40:00,26.63,26.69,26.62,26.66,17900.0,22.4707,22.5214,22.4623,22.4961,17900.0
2010-11-29 12:50:00,26.65,26.67,26.64,26.65,21700.0,22.4876,22.5045,22.4792,22.4876,21700.0
2010-11-29 13:00:00,26.65,26.65,26.6,26.6,11500.0,22.4876,22.4876,22.4454,22.4454,11500.0
2010-11-29 13:10:00,26.6,26.61,26.6,26.61,5600.0,22.4454,22.4539,22.4454,22.4539,5600.0
2010-11-29 13:20:00,26.61,26.64,26.61,26.61,14200.0,22.4539,22.4792,22.4539,22.4539,14200.0
2010-11-29 13:30:00,26.61,26.63,26.6,26.6,14800.0,22.4539,22.4707,22.4454,22.4454,14800.0
2010-11-29 13:40:00,26.6,26.65,26.6,26.65,20400.0,22.4454,22.4876,22.4454,22.4876,20400.0
2010-11-29 13:50:00,26.65,26.65,26.63,26.64,12800.0,22.4876,22.4876,22.4707,22.4792,12800.0
2010-11-29 14:00:00,26.65,26.67,26.63,26.66,25500.0,22.4876,22.5045,22.4707,22.4961,25500.0
2010-11-29 14:10:00,26.66,26.67,26.61,26.64,38600.0,22.4961,22.5045,22.4539,22.4792,38600.0
2010-11-29 14:20:00,26.65,26.67,26.63,26.67,45200.0,22.4876,22.5045,22.4707,22.5045,45200.0
2010-11-29 14:30:00,26.68,26.8,26.68,26.8,22400.0,22.5129,22.6142,22.5129,22.6142,22400.0
2010-11-29 14:40:00,26.8,26.82,26.79,26.81,35800.0,22.6142,22.6311,22.6058,22.6226,35800.0
2010-11-29 14:50:00,26.82,26.83,26.8,26.81,26500.0,22.6311,22.6395,22.6142,22.6226,26500.0
2010-11-29 15:00:00,26.81,26.83,26.79,26.8,61900.0,22.6226,22.6395,22.6058,22.6142,61900.0
2010-11-29 15:10:00,26.8,26.91,26.8,26.9,30700.0,22.6142,22.707,22.6142,22.6986,30700.0
2010-11-29 15:20:00,26.9,26.92,26.84,26.85,69400.0,22.6986,22.7154,22.6479,22.6564,69400.0
2010-11-29 15:30:00,26.85,26.85,26.81,26.81,59900.0,22.6564,22.6564,22.6226,22.6226,59900.0
2010-11-29 15:40:00,26.81,26.83,26.75,26.81,106700.0,22.6226,22.6395,22.572,22.6226,106700.0
2010-11-29 15:50:00,26.81,26.81,26.72,26.73,172600.0,22.6226,22.6226,22.5467,22.5551,172600.0
2010-11-30 09:30:00,26.47,26.76,26.42,26.68,56900.0,22.3357,22.5804,22.2935,22.5129,56900.0
2010-11-30 09:40:00,26.67,26.76,26.57,26.67,43100.0,22.5045,22.5804,22.4201,22.5045,43100.0
2010-11-30 09:50:00,26.66,26.77,26.64,26.77,18300.0,22.4961,22.5889,22.4792,22.5889,18300.0
2010-11-30 10:00:00,26.77,26.89,26.77,26.87,77700.0,22.5889,22.6901,22.5889,22.6733,77700.0
2010-11-30 10:10:00,26.86,26.92,26.86,26.91,71600.0,22.6648,22.7154,22.6648,22.707,71600.0
2010-11-30 10:20:00,26.9,27.03,26.89,27.03,46100.0,22.6986,22.8083,22.6901,22.8083,46100.0
2010-11-30 10:30:00,27.02,27.03,26.88,26.93,32700.0,22.7998,22.8083,22.6817,22.7239,32700.0
2010-11-30 10:40:00,26.94,26.94,26.78,26.81,18900.0,22.7323,22.7323,22.5973,22.6226,18900.0
2010-11-30 10:50:00,26.82,26.82,26.75,26.76,12700.0,22.6311,22.6311,22.572,22.5804,12700.0
2010-11-30 11:00:00,26.76,26.82,26.75,26.75,19500.0,22.5804,22.6311,22.572,22.572,19500.0
2010-11-30 11:10:00,26.76,26.78,26.71,26.76,18800.0,22.5804,22.5973,22.5382,22.5804,18800.0
2010-11-30 11:20:00,26.76,26.76,26.73,26.74,11900.0,22.5804,22.5804,22.5551,22.5636,11900.0
2010-11-30 11:30:00,26.74,26.76,26.72,26.76,15300.0,22.5636,22.5804,22.5467,22.5804,15300.0
2010-11-30 11:40:00,26.75,26.79,26.75,26.76,11000.0,22.572,22.6058,22.572,22.5804,11000.0
2010-11-30 11:50:00,26.76,26.83,26.74,26.82,25000.0,22.5804,22.6395,22.5636,22.6311,25000.0
2010-11-30 12:00:00,26.82,26.82,26.75,26.75,15600.0,22.6311,22.6311,22.572,22.572,15600.0
2010-11-30 12:10:00,26.76,26.78,26.75,26.75,11500.0,22.5804,22.5973,22.572,22.572,11500.0
2010-11-30 12:20:00,26.74,26.79,26.74,26.79,18000.0,22.5636,22.6058,22.5636,22.6058,18000.0
2010-11-30 12:30:00,26.79,26.81,26.76,26.76,20800.0,22.6058,22.6226,22.5804,22.5804,20800.0
2010-11-30 12:40:00,26.75,26.79,26.73,26.77,16000.0,22.572,22.6058,22.5551,22.5889,16000.0
2010-11-30 12:50:00,26.76,26.81,26.76,26.8,11700.0,22.5804,22.6226,22.5804,22.6142,11700.0
2010-11-30 13:00:00,26.8,26.9,26.8,26.86,25700.0,22.6142,22.6986,22.6142,22.6648,25700.0
2010-11-30 13:10:00,26.87,26.87,26.84,26.84,12300.0,22.6733,22.6733,22.6479,22.6479,12300.0
2010-11-30 13:20:00,26.85,26.86,26.8,26.8,38500.0,22.6564,22.6648,22.6142,22.6142,38500.0
2010-11-30 13:30:00,26.8,26.82,26.8,26.8,21700.0,22.6142,22.6311,22.6142,22.6142,21700.0
2010-11-30 13:40:00,26.81,26.81,26.75,26.76,21900.0,22.6226,22.6226,22.572,22.5804,21900.0
2010-11-30 13:50:00,26.76,26.77,26.73,26.75,28700.0,22.5804,22.5889,22.5551,22.572,28700.0
2010-11-30 14:00:00,26.75,26.82,26.75,26.8,37100.0,22.572,22.6311,22.572,22.6142,37100.0
2010-11-30 14:10:00,26.81,26.81,26.72,26.74,22700.0,22.6226,22.6226,22.5467,22.5636,22700.0
2010-11-30 14:20:00,26.74,26.75,26.67,26.68,23000.0,22.5636,22.572,22.5045,22.5129,23000.0
2010-11-30 14:30:00,26.67,26.73,26.67,26.73,19100.0,22.5045,22.5551,22.5045,22.5551,19100.0
2010-11-30 14:40:00,26.72,26.79,26.71,26.79,24000.0,22.5467,22.6058,22.5382,22.6058,24000.0
2010-11-30 14:50:00,26.79,26.82,26.78,26.79,47500.0,22.6058,22.6311,22.5973,22.6058,47500.0
2010-11-30 15:00:00,26.79,26.86,26.78,26.84,36200.0,22.6058,22.6648,22.5973,22.6479,36200.0
2010-11-30 15:10:00,26.84,26.85,26.8,26.82,50300.0,22.6479,22.6564,22.6142,22.6311,50300.0
2010-11-30 15:20:00,26.82,26.87,26.82,26.85,47100.0,22.6311,22.6733,22.6311,22.6564,47100.0
2010-11-30 15:30:00,26.84,26.87,26.8,26.8,44100.0,22.6479,22.6733,22.6142,22.6142,44100.0
2010-11-30 15:40:00,26.8,26.81,26.75,26.76,111400.0,22.6142,22.6226,22.572,22.5804,111400.0
2010-11-30 15:50:00,26.76,26.84,26.75,26.82,252400.0,22.5804,22.6479,22.572,22.6311,252400.0
2010-12-01 09:30:00,27.17,27.23,27.09,27.14,106400.0,22.9264,22.977,22.8589,22.9011,106400.0
2010-12-01 09:40:00,27.14,27.2,27.01,27.01,76000.0,22.9011,22.9517,22.7914,22.7914,76000.0
2010-12-01 09:50:00,27.01,27.07,26.97,26.98,53900.0,22.7914,22.842,22.7576,22.7661,53900.0
2010-12-01 10:00:00,27.0,27.01,26.94,26.94,62100.0,22.783,22.7914,22.7323,22.7323,62100.0
2010-12-01 10:10:00,26.96,26.96,26.89,26.91,157900.0,22.7492,22.7492,22.6901,22.707,157900.0
2010-12-01 10:20:00,26.91,26.92,26.88,26.91,42300.0,22.707,22.7154,22.6817,22.707,42300.0
2010-12-01 10:30:00,26.91,26.92,26.9,26.91,59100.0,22.707,22.7154,22.6986,22.707,59100.0
2010-12-01 10:40:00,26.9,26.91,26.89,26.9,108300.0,22.6986,22.707,22.6901,22.6986,108300.0
2010-12-01 10:50:00,26.9,26.91,26.89,26.9,47000.0,22.6986,22.707,22.6901,22.6986,47000.0
2010-12-01 11:00:00,26.9,26.91,26.88,26.89,54200.0,22.6986,22.707,22.6817,22.6901,54200.0
2010-12-01 11:10:00,26.89,27.07,26.88,27.03,57600.0,22.6901,22.842,22.6817,22.8083,57600.0
2010-12-01 11:20:00,27.04,27.05,26.98,27.0,37600.0,22.8167,22.8251,22.7661,22.783,37600.0
2010-12-01 11:30:00,27.0,27.0,26.99,27.0,16400.0,22.783,22.783,22.7745,22.783,16400.0
2010-12-01 11:40:00,27.0,27.0,26.98,26.99,38000.0,22.783,22.783,22.7661,22.7745,38000.0
2010-12-01 11:50:00,27.0,27.09,26.99,27.05,102400.0,22.783,22.8589,22.7745,22.8251,102400.0
2010-12-01 12:00:00,27.05,27.06,26.96,26.97,75900.0,22.8251,22.8336,22.7492,22.7576,75900.0
2010-12-01 12:10:00,26.97,26.99,26.96,26.98,35800.0,22.7576,22.7745,22.7492,22.7661,35800.0
2010-12-01 12:20:00,26.98,27.01,26.97,27.0,33700.0,22.7661,22.7914,22.7576,22.783,33700.0
2010-12-01 12:30:00,27.0,27.01,26.96,26.96,38600.0,22.783,22.7914,22.7492,22.7492,38600.0
2010-12-01 12:40:00,26.97,26.99,26.96,26.98,25600.0,22.7576,22.7745,22.7492,22.7661,25600.0
2010-12-01 12:50:00,26.98,26.99,26.97,26.97,129300.0,22.7661,22.7745,22.7576,22.7576,129300.0
2010-12-01 13:00:00,26.97,26.99,26.97,26.97,39000.0,22.7576,22.7745,22.7576,22.7576,39000.0
2010-12-01 13:10:00,26.98,27.0,26.9,26.9,91400.0,22.7661,22.783,22.6986,22.6986,91400.0
2010-12-01 13:20:00,26.9,26.93,26.82,26.83,66400.0,22.6986,22.7239,22.6311,22.6395,66400.0
2010-12-01 13:30:00,26.83,26.87,26.83,26.86,23300.0,22.6395,22.6733,22.6395,22.6648,23300.0
2010-12-01 13:40:00,26.87,26.91,26.85,26.9,36800.0,22.6733,22.707,22.6564,22.6986,36800.0
2010-12-01 13:50:00,26.89,26.92,26.89,26.9,30400.0,22.6901,22.7154,22.6901,22.6986,30400.0
2010-12-01 14:00:00,26.91,26.92,26.87,26.9,47100.0,22.707,22.7154,22.6733,22.6986,47100.0
2010-12-01 14:10:00,26.9,27.01,26.89,27.01,31600.0,22.6986,22.7914,22.6901,22.7914,31600.0
2010-12-01 14:20:00,27.02,27.02,26.98,26.99,51800.0,22.7998,22.7998,22.7661,22.7745,51800.0
2010-12-01 14:30:00,26.99,27.01,26.99,27.0,48800.0,22.7745,22.7914,22.7745,22.783,48800.0
2010-12-01 14:40:00,27.0,27.05,26.98,26.99,51000.0,22.783,22.8251,22.7661,22.7745,51000.0
2010-12-01 14:50:00,27.0,27.06,26.99,27.06,40100.0,22.783,22.8336,22.7745,22.8336,40100.0
2010-12-01 15:00:00,27.06,27.07,27.03,27.03,37200.0,22.8336,22.842,22.8083,22.8083,37200.0
2010-12-01 15:10:00,27.03,27.07,27.03,27.04,47100.0,22.8083,22.842,22.8083,22.8167,47100.0
2010-12-01 15:20:00,27.05,27.05,26.98,26.99,105700.0,22.8251,22.8251,22.7661,22.7745,105700.0
2010-12-01 15:30:00,26.98,26.99,26.97,26.99,56700.0,22.7661,22.7745,22.7576,22.7745,56700.0
2010-12-01 15:40:00,26.99,27.0,26.96,26.98,92100.0,22.7745,22.783,22.7492,22.7661,92100.0
2010-12-01 15:50:00,26.98,26.98,26.93,26.93,415600.0,22.7661,22.7661,22.7239,22.7239,415600.0
2010-12-02 09:30:00,26.94,27.24,26.94,27.0,57100.0,22.7323,22.9855,22.7323,22.783,57100.0
2010-12-02 09:40:00,27.01,27.15,27.0,27.13,40300.0,22.7914,22.9095,22.783,22.8926,40300.0
2010-12-02 09:50:00,27.15,27.21,27.09,27.21,65300.0,22.9095,22.9602,22.8589,22.9602,65300.0
2010-12-02 10:00:00,27.2,27.3,27.14,27.28,81900.0,22.9517,23.0361,22.9011,23.0192,81900.0
2010-12-02 10:10:00,27.28,27.39,27.26,27.35,40700.0,23.0192,23.112,23.0023,23.0783,40700.0
2010-12-02 10:20:00,27.36,27.36,27.28,27.34,50700.0,23.0867,23.0867,23.0192,23.0698,50700.0
2010-12-02 10:30:00,27.34,27.38,27.29,27.36,47000.0,23.0698,23.1036,23.0277,23.0867,47000.0
2010-12-02 10:40:00,27.37,27.37,27.31,27.37,50400.0,23.0952,23.0952,23.0445,23.0952,50400.0
2010-12-02 10:50:00,27.37,27.4,27.33,27.37,32500.0,23.0952,23.1205,23.0614,23.0952,32500.0
2010-12-02 11:00:00,27.37,27.46,27.37,27.42,80400.0,23.0952,23.1711,23.0952,23.1374,80400.0
2010-12-02 11:10:00,27.43,27.48,27.39,27.47,37500.0,23.1458,23.188,23.112,23.1795,37500.0
2010-12-02 11:20:00,27.48,27.5,27.43,27.44,36800.0,23.188,23.2049,23.1458,23.1542,36800.0
2010-12-02 11:30:00,27.44,27.45,27.42,27.42,23900.0,23.1542,23.1627,23.1374,23.1374,23900.0
2010-12-02 11:40:00,27.42,27.42,27.4,27.41,31400.0,23.1374,23.1374,23.1205,23.1289,31400.0
2010-12-02 11:50:00,27.41,27.42,27.38,27.4,39400.0,23.1289,23.1374,23.1036,23.1205,39400.0
2010-12-02 12:00:00,27.4,27.4,27.34,27.35,49600.0,23.1205,23.1205,23.0698,23.0783,49600.0
2010-12-02 12:10:00,27.35,27.36,27.29,27.29,40100.0,23.0783,23.0867,23.0277,23.0277,40100.0
2010-12-02 12:20:00,27.29,27.29,27.27,27.27,38100.0,23.0277,23.0277,23.0108,23.0108,38100.0
2010-12-02 12:30:00,27.27,27.37,27.27,27.37,40800.0,23.0108,23.0952,23.0108,23.0952,40800.0
2010-12-02 12:40:00,27.37,27.42,27.37,27.39,32100.0,23.0952,23.1374,23.0952,23.112,32100.0
2010-12-02 12:50:00,27.38,27.39,27.34,27.35,42400.0,23.1036,23.112,23.0698,23.0783,42400.0
2010-12-02 13:00:00,27.35,27.35,27.29,27.29,45400.0,23.0783,23.0783,23.0277,23.0277,45400.0
2010-12-02 13:10:00,27.29,27.31,27.25,27.25,51300.0,23.0277,23.0445,22.9939,22.9939,51300.0
2010-12-02 13:20:00,27.26,27.27,27.22,27.24,45700.0,23.0023,23.0108,22.9686,22.9855,45700.0
2010-12-02 13:30:00,27.24,27.26,27.2,27.25,75600.0,22.9855,23.0023,22.9517,22.9939,75600.0
2010-12-02 13:40:00,27.26,27.3,27.25,27.28,39800.0,23.0023,23.0361,22.9939,23.0192,39800.0
2010-12-02 13:50:00,27.29,27.3,27.26,27.29,49400.0,23.0277,23.0361,23.0023,23.0277,49400.0
2010-12-02 14:00:00,27.3,27.35,27.29,27.34,43600.0,23.0361,23.0783,23.0277,23.0698,43600.0
2010-12-02 14:10:00,27.35,27.35,27.32,27.35,38800.0,23.0783,23.0783,23.053,23.0783,38800.0
2010-12-02 14:20:00,27.34,27.38,27.31,27.32,77400.0,23.0698,23.1036,23.0445,23.053,77400.0
2010-12-02 14:30:00,27.31,27.32,27.25,27.27,55900.0,23.0445,23.053,22.9939,23.0108,55900.0
2010-12-02 14:40:00,27.26,27.33,27.26,27.32,55500.0,23.0023,23.0614,23.0023,23.053,55500.0
2010-12-02 14:50:00,27.32,27.34,27.27,27.27,62300.0,23.053,23.0698,23.0108,23.0108,62300.0
2010-12-02 15:00:00,27.27,27.28,27.24,27.27,56000.0,23.0108,23.0192,22.9855,23.0108,56000.0
2010-12-02 15:10:00,27.27,27.28,27.22,27.27,135700.0,23.0108,23.0192,22.9686,23.0108,135700.0
2010-12-02 15:20:00,27.28,27.34,27.27,27.31,121000.0,23.0192,23.0698,23.0108,23.0445,121000.0
2010-12-02 15:30:00,27.31,27.32,27.26,27.27,119700.0,23.0445,23.053,23.0023,23.0108,119700.0
2010-12-02 15:40:00,27.27,27.27,27.22,27.22,181200.0,23.0108,23.0108,22.9686,22.9686,181200.0
2010-12-02 15:50:00,27.23,27.23,27.16,27.16,592000.0,22.977,22.977,22.918,22.918,592000.0
2010-12-03 09:30:00,27.02,27.12,26.77,26.79,108600.0,22.7998,22.8842,22.5889,22.6058,108600.0
2010-12-03 09:40:00,26.79,27.02,26.79,27.01,56100.0,22.6058,22.7998,22.6058,22.7914,56100.0
2010-12-03 09:50:00,27.02,27.05,26.96,26.99,98100.0,22.7998,22.8251,22.7492,22.7745,98100.0
2010-12-03 10:00:00,27.0,27.04,26.98,27.03,72400.0,22.783,22.8167,22.7661,22.8083,72400.0
2010-12-03 10:10:00,27.02,27.03,26.99,27.02,122700.0,22.7998,22.8083,22.7745,22.7998,122700.0
2010-12-03 10:20:00,27.02,27.02,26.87,26.88,81100.0,22.7998,22.7998,22.6733,22.6817,81100.0
2010-12-03 10:30:00,26.89,26.89,26.86,26.86,56900.0,22.6901,22.6901,22.6648,22.6648,56900.0
2010-12-03 10:40:00,26.85,26.89,26.82,26.83,61600.0,22.6564,22.6901,22.6311,22.6395,61600.0
2010-12-03 10:50:00,26.83,26.94,26.81,26.94,46700.0,22.6395,22.7323,22.6226,22.7323,46700.0
2010-12-03 11:00:00,26.94,27.01,26.94,26.96,457500.0,22.7323,22.7914,22.7323,22.7492,457500.0
2010-12-03 11:10:00,26.97,27.0,26.93,26.95,294600.0,22.7576,22.783,22.7239,22.7408,294600.0
2010-12-03 11:20:00,26.96,26.97,26.94,26.97,16500.0,22.7492,22.7576,22.7323,22.7576,16500.0
2010-12-03 11:30:00,26.97,26.98,26.96,26.97,17200.0,22.7576,22.7661,22.7492,22.7576,17200.0
2010-12-03 11:40:00,26.97,26.98,26.96,26.97,155300.0,22.7576,22.7661,22.7492,22.7576,155300.0
2010-12-03 11:50:00,26.97,26.97,26.93,26.95,27200.0,22.7576,22.7576,22.7239,22.7408,27200.0
2010-12-03 12:00:00,26.96,26.97,26.95,26.96,23200.0,22.7492,22.7576,22.7408,22.7492,23200.0
2010-12-03 12:10:00,26.97,26.97,26.96,26.97,8300.0,22.7576,22.7576,22.7492,22.7576,8300.0
2010-12-03 12:20:00,26.97,26.98,26.95,26.96,31000.0,22.7576,22.7661,22.7408,22.7492,31000.0
2010-12-03 12:30:00,26.96,26.97,26.95,26.95,21800.0,22.7492,22.7576,22.7408,22.7408,21800.0
2010-12-03 12:40:00,26.96,26.97,26.95,26.96,19700.0,22.7492,22.7576,22.7408,22.7492,19700.0
2010-12-03 12:50:00,26.95,26.96,26.94,26.94,23800.0,22.7408,22.7492,22.7323,22.7323,23800.0
2010-12-03 13:00:00,26.95,26.95,26.93,26.95,37900.0,22.7408,22.7408,22.7239,22.7408,37900.0
2010-12-03 13:10:00,26.95,26.96,26.94,26.95,26900.0,22.7408,22.7492,22.7323,22.7408,26900.0
2010-12-03 13:20:00,26.94,26.94,26.93,26.93,12000.0,22.7323,22.7323,22.7239,22.7239,12000.0
2010-12-03 13:30:00,26.93,26.95,26.93,26.95,31100.0,22.7239,22.7408,22.7239,22.7408,31100.0
2010-12-03 13:40:00,26.95,26.98,26.93,26.97,44600.0,22.7408,22.7661,22.7239,22.7576,44600.0
2010-12-03 13:50:00,26.97,27.02,26.97,27.02,20900.0,22.7576,22.7998,22.7576,22.7998,20900.0
2010-12-03 14:00:00,27.02,27.06,27.02,27.03,51200.0,22.7998,22.8336,22.7998,22.8083,51200.0
2010-12-03 14:10:00,27.03,27.03,26.95,26.95,98600.0,22.8083,22.8083,22.7408,22.7408,98600.0
2010-12-03 14:20:00,26.95,26.99,26.95,26.99,22200.0,22.7408,22.7745,22.7408,22.7745,22200.0
2010-12-03 14:30:00,26.99,27.03,26.99,27.02,36300.0,22.7745,22.8083,22.7745,22.7998,36300.0
2010-12-03 14:40:00,27.02,27.08,27.02,27.08,45800.0,22.7998,22.8505,22.7998,22.8505,45800.0
2010-12-03 14:50:00,27.07,27.08,27.04,27.06,48300.0,22.842,22.8505,22.8167,22.8336,48300.0
2010-12-03 15:00:00,27.06,27.08,27.0,27.05,75000.0,22.8336,22.8505,22.783,22.8251,75000.0
2010-12-03 15:10:00,27.05,27.06,26.98,27.0,75100.0,22.8251,22.8336,22.7661,22.783,75100.0
2010-12-03 15:20:00,27.01,27.03,26.99,27.03,51700.0,22.7914,22.8083,22.7745,22.8083,51700.0
2010-12-03 15:30:00,27.03,27.03,27.0,27.02,114400.0,22.8083,22.8083,22.783,22.7998,114400.0
2010-12-03 15:40:00,27.02,27.1,27.02,27.08,116500.0,22.7998,22.8673,22.7998,22.8505,116500.0
2010-12-03 15:50:00,27.08,27.09,27.01,27.01,210700.0,22.8505,22.8589,22.7914,22.7914,210700.0
2010-12-06 09:30:00,26.93,27.0,26.86,27.0,22900.0,22.7239,22.783,22.6648,22.783,22900.0
2010-12-06 09:40:00,27.02,27.05,26.94,26.94,31800.0,22.7998,22.8251,22.7323,22.7323,31800.0
2010-12-06 09:50:00,26.95,26.95,26.82,26.82,27200.0,22.7408,22.7408,22.6311,22.6311,27200.0
2010-12-06 10:00:00,26.82,26.91,26.82,26.91,24200.0,22.6311,22.707,22.6311,22.707,24200.0
2010-12-06 10:10:00,26.91,26.92,26.89,26.9,21700.0,22.707,22.7154,22.6901,22.6986,21700.0
2010-12-06 10:20:00,26.91,26.99,26.91,26.96,16800.0,22.707,22.7745,22.707,22.7492,16800.0
2010-12-06 10:30:00,26.96,26.97,26.91,26.91,18500.0,22.7492,22.7576,22.707,22.707,18500.0
2010-12-06 10:40:00,26.91,26.94,26.89,26.94,39100.0,22.707,22.7323,22.6901,22.7323,39100.0
2010-12-06 10:50:00,26.93,26.98,26.92,26.95,17100.0,22.7239,22.7661,22.7154,22.7408,17100.0
2010-12-06 11:00:00,26.95,26.97,26.91,26.91,24100.0,22.7408,22.7576,22.707,22.707,24100.0
2010-12-06 11:10:00,26.91,26.94,26.85,26.86,29700.0,22.707,22.7323,22.6564,22.6648,29700.0
2010-12-06 11:20:00,26.85,26.86,26.79,26.83,34500.0,22.6564,22.6648,22.6058,22.6395,34500.0
2010-12-06 11:30:00,26.83,26.83,26.75,26.78,45400.0,22.6395,22.6395,22.572,22.5973,45400.0
2010-12-06 11:40:00,26.78,26.81,26.73,26.79,26100.0,22.5973,22.6226,22.5551,22.6058,26100.0
2010-12-06 11:50:00,26.79,26.83,26.79,26.83,27400.0,22.6058,22.6395,22.6058,22.6395,27400.0
2010-12-06 12:00:00,26.83,26.83,26.82,26.82,14800.0,22.6395,22.6395,22.6311,22.6311,14800.0
2010-12-06 12:10:00,26.82,26.82,26.8,26.8,28300.0,22.6311,22.6311,22.6142,22.6142,28300.0
2010-12-06 12:20:00,26.8,26.81,26.77,26.79,19100.0,22.6142,22.6226,22.5889,22.6058,19100.0
2010-12-06 12:30:00,26.8,26.82,26.78,26.78,23500.0,22.6142,22.6311,22.5973,22.5973,23500.0
2010-12-06 12:40:00,26.79,26.81,26.77,26.79,14300.0,22.6058,22.6226,22.5889,22.6058,14300.0
2010-12-06 12:50:00,26.79,26.82,26.79,26.8,33100.0,22.6058,22.6311,22.6058,22.6142,33100.0
2010-12-06 13:00:00,26.8,26.8,26.79,26.8,24600.0,22.6142,22.6142,22.6058,22.6142,24600.0
2010-12-06 13:10:00,26.8,26.83,26.79,26.83,25200.0,22.6142,22.6395,22.6058,22.6395,25200.0
2010-12-06 13:20:00,26.82,26.85,26.82,26.84,25400.0,22.6311,22.6564,22.6311,22.6479,25400.0
2010-12-06 13:30:00,26.85,26.86,26.82,26.82,45400.0,22.6564,22.6648,22.6311,22.6311,45400.0
2010-12-06 13:40:00,26.83,26.86,26.82,26.82,26400.0,22.6395,22.6648,22.6311,22.6311,26400.0
2010-12-06 13:50:00,26.83,26.85,26.82,26.83,18700.0,22.6395,22.6564,22.6311,22.6395,18700.0
2010-12-06 14:00:00,26.83,26.84,26.78,26.8,35900.0,22.6395,22.6479,22.5973,22.6142,35900.0
2010-12-06 14:10:00,26.8,26.81,26.79,26.8,16100.0,22.6142,22.6226,22.6058,22.6142,16100.0
2010-12-06 14:20:00,26.8,26.81,26.79,26.8,20000.0,22.6142,22.6226,22.6058,22.6142,20000.0
2010-12-06 14:30:00,26.8,26.82,26.79,26.82,35800.0,22.6142,22.6311,22.6058,22.6311,35800.0
2010-12-06 14:40:00,26.82,26.82,26.8,26.8,57000.0,22.6311,22.6311,22.6142,22.6142,57000.0
2010-12-06 14:50:00,26.8,26.81,26.79,26.79,27000.0,22.6142,22.6226,22.6058,22.6058,27000.0
2010-12-06 15:00:00,26.79,26.81,26.79,26.8,42900.0,22.6058,22.6226,22.6058,22.6142,42900.0
2010-12-06 15:10:00,26.8,26.82,26.79,26.79,63600.0,22.6142,22.6311,22.6058,22.6058,63600.0
2010-12-06 15:20:00,26.8,26.8,26.72,26.72,43300.0,22.6142,22.6142,22.5467,22.5467,43300.0
2010-12-06 15:30:00,26.72,26.73,26.71,26.73,63700.0,22.5467,22.5551,22.5382,22.5551,63700.0
2010-12-06 15:40:00,26.72,26.75,26.71,26.73,110000.0,22.5467,22.572,22.5382,22.5551,110000.0
2010-12-06 15:50:00,26.73,26.73,26.7,26.71,149700.0,22.5551,22.5551,22.5298,22.5382,149700.0
2010-12-07 09:30:00,27.02,27.19,26.73,26.83,72300.0,22.7998,22.9433,22.5551,22.6395,72300.0
2010-12-07 09:40:00,26.79,26.91,26.77,26.88,35600.0,22.6058,22.707,22.5889,22.6817,35600.0
2010-12-07 09:50:00,26.88,27.0,26.86,26.99,29100.0,22.6817,22.783,22.6648,22.7745,29100.0
2010-12-07 10:00:00,26.98,26.98,26.87,26.88,59700.0,22.7661,22.7661,22.6733,22.6817,59700.0
2010-12-07 10:10:00,26.88,26.94,26.83,26.92,49500.0,22.6817,22.7323,22.6395,22.7154,49500.0
2010-12-07 10:20:00,26.93,26.96,26.88,26.89,50000.0,22.7239,22.7492,22.6817,22.6901,50000.0
2010-12-07 10:30:00,26.89,26.89,26.77,26.83,40400.0,22.6901,22.6901,22.5889,22.6395,40400.0
2010-12-07 10:40:00,26.84,26.91,26.84,26.9,29300.0,22.6479,22.707,22.6479,22.6986,29300.0
2010-12-07 10:50:00,26.89,26.91,26.85,26.88,43200.0,22.6901,22.707,22.6564,22.6817,43200.0
2010-12-07 11:00:00,26.88,26.88,26.84,26.88,25400.0,22.6817,22.6817,22.6479,22.6817,25400.0
2010-12-07 11:10:00,26.88,26.89,26.86,26.88,22800.0,22.6817,22.6901,22.6648,22.6817,22800.0
2010-12-07 11:20:00,26.87,26.87,26.77,26.78,30200.0,22.6733,22.6733,22.5889,22.5973,30200.0
2010-12-07 11:30:00,26.78,26.88,26.78,26.86,83700.0,22.5973,22.6817,22.5973,22.6648,83700.0
2010-12-07 11:40:00,26.87,26.88,26.79,26.79,27000.0,22.6733,22.6817,22.6058,22.6058,27000.0
2010-12-07 11:50:00,26.79,26.87,26.79,26.86,23800.0,22.6058,22.6733,22.6058,22.6648,23800.0
2010-12-07 12:00:00,26.85,26.88,26.81,26.83,31700.0,22.6564,22.6817,22.6226,22.6395,31700.0
2010-12-07 12:10:00,26.83,26.84,26.77,26.78,25100.0,22.6395,22.6479,22.5889,22.5973,25100.0
2010-12-07 12:20:00,26.78,26.8,26.76,26.79,20000.0,22.5973,22.6142,22.5804,22.6058,20000.0
2010-12-07 12:30:00,26.78,26.8,26.75,26.77,19100.0,22.5973,22.6142,22.572,22.5889,19100.0
2010-12-07 12:40:00,26.77,26.8,26.75,26.79,27300.0,22.5889,22.6142,22.572,22.6058,27300.0
2010-12-07 12:50:00,26.8,26.83,26.79,26.83,14900.0,22.6142,22.6395,22.6058,22.6395,14900.0
2010-12-07 13:00:00,26.83,26.85,26.8,26.82,33900.0,22.6395,22.6564,22.6142,22.6311,33900.0
2010-12-07 13:10:00,26.83,26.85,26.82,26.83,14800.0,22.6395,22.6564,22.6311,22.6395,14800.0
2010-12-07 13:20:00,26.83,26.84,26.79,26.83,123500.0,22.6395,22.6479,22.6058,22.6395,123500.0
2010-12-07 13:30:00,26.83,26.85,26.81,26.85,51400.0,22.6395,22.6564,22.6226,22.6564,51400.0
2010-12-07 13:40:00,26.84,26.89,26.83,26.89,80200.0,22.6479,22.6901,22.6395,22.6901,80200.0
2010-12-07 13:50:00,26.88,26.9,26.86,26.86,33200.0,22.6817,22.6986,22.6648,22.6648,33200.0
2010-12-07 14:00:00,26.86,26.86,26.85,26.85,39400.0,22.6648,22.6648,22.6564,22.6564,39400.0
2010-12-07 14:10:00,26.86,26.86,26.84,26.84,37300.0,22.6648,22.6648,22.6479,22.6479,37300.0
2010-12-07 14:20:00,26.85,26.86,26.85,26.85,19300.0,22.6564,22.6648,22.6564,22.6564,19300.0
2010-12-07 14:30:00,26.86,26.93,26.85,26.92,41200.0,22.6648,22.7239,22.6564,22.7154,41200.0
2010-12-07 14:40:00,26.93,26.94,26.92,26.92,24300.0,22.7239,22.7323,22.7154,22.7154,24300.0
2010-12-07 14:50:00,26.93,26.93,26.82,26.83,121200.0,22.7239,22.7239,22.6311,22.6395,121200.0
2010-12-07 15:00:00,26.83,26.88,26.8,26.86,115700.0,22.6395,22.6817,22.6142,22.6648,115700.0
2010-12-07 15:10:00,26.86,26.86,26.73,26.76,126300.0,22.6648,22.6648,22.5551,22.5804,126300.0
2010-12-07 15:20:00,26.76,26.81,26.72,26.8,774600.0,22.5804,22.6226,22.5467,22.6142,774600.0
2010-12-07 15:30:00,26.81,26.81,26.68,26.75,111800.0,22.6226,22.6226,22.5129,22.572,111800.0
2010-12-07 15:40:00,26.75,26.76,26.67,26.72,334200.0,22.572,22.5804,22.5045,22.5467,334200.0
2010-12-07 15:50:00,26.72,26.76,26.69,26.75,945400.0,22.5467,22.5804,22.5214,22.572,945400.0
2010-12-08 09:30:00,26.73,26.99,26.65,26.95,50600.0,22.5551,22.7745,22.4876,22.7408,50600.0
2010-12-08 09:40:00,26.98,27.19,26.95,27.17,63700.0,22.7661,22.9433,22.7408,22.9264,63700.0
2010-12-08 09:50:00,27.18,27.23,27.13,27.13,91300.0,22.9348,22.977,22.8926,22.8926,91300.0
2010-12-08 10:00:00,27.13,27.16,27.07,27.16,84700.0,22.8926,22.918,22.842,22.918,84700.0
2010-12-08 10:10:00,27.16,27.21,27.1,27.19,62100.0,22.918,22.9602,22.8673,22.9433,62100.0
2010-12-08 10:20:00,27.2,27.22,27.09,27.1,78100.0,22.9517,22.9686,22.8589,22.8673,78100.0
2010-12-08 10:30:00,27.09,27.09,27.05,27.09,41900.0,22.8589,22.8589,22.8251,22.8589,41900.0
2010-12-08 10:40:00,27.09,27.19,27.08,27.18,71800.0,22.8589,22.9433,22.8505,22.9348,71800.0
2010-12-08 10:50:00,27.17,27.19,27.16,27.18,51000.0,22.9264,22.9433,22.918,22.9348,51000.0
2010-12-08 11:00:00,27.18,27.19,27.14,27.16,31600.0,22.9348,22.9433,22.9011,22.918,31600.0
2010-12-08 11:10:00,27.15,27.16,27.05,27.05,35700.0,22.9095,22.918,22.8251,22.8251,35700.0
2010-12-08 11:20:00,27.05,27.07,27.03,27.04,33800.0,22.8251,22.842,22.8083,22.8167,33800.0
2010-12-08 11:30:00,27.04,27.12,27.02,27.07,64800.0,22.8167,22.8842,22.7998,22.842,64800.0
2010-12-08 11:40:00,27.06,27.08,27.0,27.05,32000.0,22.8336,22.8505,22.783,22.8251,32000.0
2010-12-08 11:50:00,27.05,27.12,27.05,27.1,37700.0,22.8251,22.8842,22.8251,22.8673,37700.0
2010-12-08 12:00:00,27.11,27.25,27.11,27.25,69000.0,22.8758,22.9939,22.8758,22.9939,69000.0
2010-12-08 12:10:00,27.25,27.35,27.22,27.3,120400.0,22.9939,23.0783,22.9686,23.0361,120400.0
2010-12-08 12:20:00,27.31,27.34,27.26,27.27,37000.0,23.0445,23.0698,23.0023,23.0108,37000.0
2010-12-08 12:30:00,27.26,27.3,27.24,27.3,30600.0,23.0023,23.0361,22.9855,23.0361,30600.0
2010-12-08 12:40:00,27.3,27.3,27.26,27.28,41800.0,23.0361,23.0361,23.0023,23.0192,41800.0
2010-12-08 12:50:00,27.27,27.31,27.27,27.3,44100.0,23.0108,23.0445,23.0108,23.0361,44100.0
2010-12-08 13:00:00,27.31,27.37,27.28,27.34,55600.0,23.0445,23.0952,23.0192,23.0698,55600.0
2010-12-08 13:10:00,27.33,27.37,27.33,27.35,34700.0,23.0614,23.0952,23.0614,23.0783,34700.0
2010-12-08 13:20:00,27.35,27.46,27.34,27.46,96400.0,23.0783,23.1711,23.0698,23.1711,96400.0
2010-12-08 13:30:00,27.45,27.55,27.41,27.53,111500.0,23.1627,23.247,23.1289,23.2302,111500.0
2010-12-08 13:40:00,27.52,27.59,27.51,27.51,58600.0,23.2217,23.2808,23.2133,23.2133,58600.0
2010-12-08 13:50:00,27.51,27.52,27.42,27.44,44400.0,23.2133,23.2217,23.1374,23.1542,44400.0
2010-12-08 14:00:00,27.44,27.44,27.36,27.39,44100.0,23.1542,23.1542,23.0867,23.112,44100.0
2010-12-08 14:10:00,27.4,27.4,27.38,27.4,31100.0,23.1205,23.1205,23.1036,23.1205,31100.0
2010-12-08 14:20:00,27.4,27.4,27.34,27.35,38100.0,23.1205,23.1205,23.0698,23.0783,38100.0
2010-12-08 14:30:00,27.35,27.36,27.34,27.34,29300.0,23.0783,23.0867,23.0698,23.0698,29300.0
2010-12-08 14:40:00,27.35,27.37,27.33,27.34,43500.0,23.0783,23.0952,23.0614,23.0698,43500.0
2010-12-08 14:50:00,27.35,27.35,27.29,27.3,37000.0,23.0783,23.0783,23.0277,23.0361,37000.0
2010-12-08 15:00:00,27.29,27.36,27.29,27.36,79400.0,23.0277,23.0867,23.0277,23.0867,79400.0
2010-12-08 15:10:00,27.36,27.38,27.34,27.36,91200.0,23.0867,23.1036,23.0698,23.0867,91200.0
2010-12-08 15:20:00,27.36,27.4,27.35,27.36,68500.0,23.0867,23.1205,23.0783,23.0867,68500.0
2010-12-08 15:30:00,27.35,27.36,27.24,27.24,121500.0,23.0783,23.0867,22.9855,22.9855,121500.0
2010-12-08 15:40:00,27.25,27.34,27.25,27.32,182300.0,22.9939,23.0698,22.9939,23.053,182300.0
2010-12-08 15:50:00,27.32,27.37,27.31,27.35,231300.0,23.053,23.0952,23.0445,23.0783,231300.0
2010-12-09 09:30:00,27.36,27.5,27.36,27.49,33200.0,23.0867,23.2049,23.0867,23.1964,33200.0
2010-12-09 09:40:00,27.47,27.5,27.45,27.47,23700.0,23.1795,23.2049,23.1627,23.1795,23700.0
2010-12-09 09:50:00,27.48,27.55,27.48,27.52,28200.0,23.188,23.247,23.188,23.2217,28200.0
2010-12-09 10:00:00,27.52,27.52,27.39,27.43,23300.0,23.2217,23.2217,23.112,23.1458,23300.0
2010-12-09 10:10:00,27.41,27.41,27.31,27.33,45000.0,23.1289,23.1289,23.0445,23.0614,45000.0
2010-12-09 10:20:00,27.32,27.33,27.22,27.29,31800.0,23.053,23.0614,22.9686,23.0277,31800.0
2010-12-09 10:30:00,27.29,27.29,27.19,27.2,36500.0,23.0277,23.0277,22.9433,22.9517,36500.0
2010-12-09 10:40:00,27.19,27.2,27.08,27.08,47300.0,22.9433,22.9517,22.8505,22.8505,47300.0
2010-12-09 10:50:00,27.09,27.09,27.03,27.05,29000.0,22.8589,22.8589,22.8083,22.8251,29000.0
2010-12-09 11:00:00,27.06,27.12,27.04,27.12,25700.0,22.8336,22.8842,22.8167,22.8842,25700.0
2010-12-09 11:10:00,27.12,27.18,27.12,27.17,15300.0,22.8842,22.9348,22.8842,22.9264,15300.0
2010-12-09 11:20:00,27.17,27.26,27.17,27.26,33200.0,22.9264,23.0023,22.9264,23.0023,33200.0
2010-12-09 11:30:00,27.25,27.26,27.19,27.21,16200.0,22.9939,23.0023,22.9433,22.9602,16200.0
2010-12-09 11:40:00,27.21,27.23,27.09,27.1,23800.0,22.9602,22.977,22.8589,22.8673,23800.0
2010-12-09 11:50:00,27.1,27.21,27.1,27.21,7400.0,22.8673,22.9602,22.8673,22.9602,7400.0
2010-12-09 12:00:00,27.2,27.21,27.18,27.2,6400.0,22.9517,22.9602,22.9348,22.9517,6400.0
2010-12-09 12:10:00,27.2,27.2,27.18,27.19,7000.0,22.9517,22.9517,22.9348,22.9433,7000.0
2010-12-09 12:20:00,27.19,27.21,27.18,27.19,12700.0,22.9433,22.9602,22.9348,22.9433,12700.0
2010-12-09 12:30:00,27.2,27.21,27.15,27.15,15200.0,22.9517,22.9602,22.9095,22.9095,15200.0
2010-12-09 12:40:00,27.16,27.19,27.16,27.18,9900.0,22.918,22.9433,22.918,22.9348,9900.0
2010-12-09 12:50:00,27.18,27.2,27.17,27.2,8300.0,22.9348,22.9517,22.9264,22.9517,8300.0
2010-12-09 13:00:00,27.19,27.21,27.18,27.2,37500.0,22.9433,22.9602,22.9348,22.9517,37500.0
2010-12-09 13:10:00,27.2,27.22,27.2,27.2,20600.0,22.9517,22.9686,22.9517,22.9517,20600.0
2010-12-09 13:20:00,27.19,27.21,27.18,27.19,23600.0,22.9433,22.9602,22.9348,22.9433,23600.0
2010-12-09 13:30:00,27.2,27.2,27.18,27.2,19800.0,22.9517,22.9517,22.9348,22.9517,19800.0
2010-12-09 13:40:00,27.2,27.2,27.19,27.19,15000.0,22.9517,22.9517,22.9433,22.9433,15000.0
2010-12-09 13:50:00,27.19,27.2,27.19,27.2,14900.0,22.9433,22.9517,22.9433,22.9517,14900.0
2010-12-09 14:00:00,27.19,27.23,27.19,27.2,25300.0,22.9433,22.977,22.9433,22.9517,25300.0
2010-12-09 14:10:00,27.19,27.23,27.19,27.23,98800.0,22.9433,22.977,22.9433,22.977,98800.0
2010-12-09 14:20:00,27.23,27.23,27.21,27.21,31700.0,22.977,22.977,22.9602,22.9602,31700.0
2010-12-09 14:30:00,27.22,27.22,27.21,27.22,6500.0,22.9686,22.9686,22.9602,22.9686,6500.0
2010-12-09 14:40:00,27.21,27.24,27.21,27.21,44900.0,22.9602,22.9855,22.9602,22.9602,44900.0
2010-12-09 14:50:00,27.22,27.24,27.22,27.23,66600.0,22.9686,22.9855,22.9686,22.977,66600.0
2010-12-09 15:00:00,27.24,27.24,27.18,27.18,39800.0,22.9855,22.9855,22.9348,22.9348,39800.0
2010-12-09 15:10:00,27.19,27.19,27.18,27.18,38500.0,22.9433,22.9433,22.9348,22.9348,38500.0
2010-12-09 15:20:00,27.19,27.19,27.17,27.18,70200.0,22.9433,22.9433,22.9264,22.9348,70200.0
2010-12-09 15:30:00,27.17,27.18,27.14,27.14,50600.0,22.9264,22.9348,22.9011,22.9011,50600.0
2010-12-09 15:40:00,27.15,27.16,27.13,27.15,136500.0,22.9095,22.918,22.8926,22.9095,136500.0
2010-12-09 15:50:00,27.15,27.15,27.13,27.14,169000.0,22.9095,22.9095,22.8926,22.9011,169000.0
2010-12-10 09:30:00,27.18,27.29,27.12,27.14,40400.0,22.9348,23.0277,22.8842,22.9011,40400.0
2010-12-10 09:40:00,27.15,27.16,27.05,27.14,70500.0,22.9095,22.918,22.8251,22.9011,70500.0
2010-12-10 09:50:00,27.14,27.21,27.13,27.17,60600.0,22.9011,22.9602,22.8926,22.9264,60600.0
2010-12-10 10:00:00,27.17,27.18,27.13,27.13,77000.0,22.9264,22.9348,22.8926,22.8926,77000.0
2010-12-10 10:10:00,27.13,27.14,26.99,27.02,30900.0,22.8926,22.9011,22.7745,22.7998,30900.0
2010-12-10 10:20:00,27.02,27.05,26.99,27.05,31000.0,22.7998,22.8251,22.7745,22.8251,31000.0
2010-12-10 10:30:00,27.04,27.12,27.03,27.09,62500.0,22.8167,22.8842,22.8083,22.8589,62500.0
2010-12-10 10:40:00,27.09,27.17,27.09,27.17,48800.0,22.8589,22.9264,22.8589,22.9264,48800.0
2010-12-10 10:50:00,27.16,27.22,27.16,27.2,59400.0,22.918,22.9686,22.918,22.9517,59400.0
2010-12-10 11:00:00,27.2,27.27,27.19,27.24,58600.0,22.9517,23.0108,22.9433,22.9855,58600.0
2010-12-10 11:10:00,27.24,27.25,27.2,27.21,48500.0,22.9855,22.9939,22.9517,22.9602,48500.0
2010-12-10 11:20:00,27.22,27.22,27.2,27.2,34900.0,22.9686,22.9686,22.9517,22.9517,34900.0
2010-12-10 11:30:00,27.2,27.25,27.2,27.23,69400.0,22.9517,22.9939,22.9517,22.977,69400.0
2010-12-10 11:40:00,27.24,27.24,27.14,27.16,149100.0,22.9855,22.9855,22.9011,22.918,149100.0
2010-12-10 11:50:00,27.16,27.2,27.14,27.19,83300.0,22.918,22.9517,22.9011,22.9433,83300.0
2010-12-10 12:00:00,27.18,27.24,27.18,27.22,65700.0,22.9348,22.9855,22.9348,22.9686,65700.0
2010-12-10 12:10:00,27.22,27.22,27.18,27.2,20000.0,22.9686,22.9686,22.9348,22.9517,20000.0
2010-12-10 12:20:00,27.19,27.23,27.18,27.23,21700.0,22.9433,22.977,22.9348,22.977,21700.0
2010-12-10 12:30:00,27.22,27.26,27.22,27.25,28700.0,22.9686,23.0023,22.9686,22.9939,28700.0
2010-12-10 12:40:00,27.26,27.34,27.25,27.34,35400.0,23.0023,23.0698,22.9939,23.0698,35400.0
2010-12-10 12:50:00,27.35,27.39,27.34,27.39,32800.0,23.0783,23.112,23.0698,23.112,32800.0
2010-12-10 13:00:00,27.38,27.39,27.36,27.38,27900.0,23.1036,23.112,23.0867,23.1036,27900.0
2010-12-10 13:10:00,27.38,27.38,27.37,27.38,6900.0,23.1036,23.1036,23.0952,23.1036,6900.0
2010-12-10 13:20:00,27.37,27.42,27.36,27.41,29100.0,23.0952,23.1374,23.0867,23.1289,29100.0
2010-12-10 13:30:00,27.41,27.42,27.4,27.4,16400.0,23.1289,23.1374,23.1205,23.1205,16400.0
2010-12-10 13:40:00,27.4,27.44,27.39,27.44,24600.0,23.1205,23.1542,23.112,23.1542,24600.0
2010-12-10 13:50:00,27.44,27.44,27.41,27.42,32700.0,23.1542,23.1542,23.1289,23.1374,32700.0
2010-12-10 14:00:00,27.42,27.44,27.4,27.42,33600.0,23.1374,23.1542,23.1205,23.1374,33600.0
2010-12-10 14:10:00,27.43,27.46,27.4,27.44,29800.0,23.1458,23.1711,23.1205,23.1542,29800.0
2010-12-10 14:20:00,27.45,27.46,27.42,27.45,35900.0,23.1627,23.1711,23.1374,23.1627,35900.0
2010-12-10 14:30:00,27.45,27.52,27.44,27.51,67600.0,23.1627,23.2217,23.1542,23.2133,67600.0
2010-12-10 14:40:00,27.51,27.6,27.51,27.58,69000.0,23.2133,23.2892,23.2133,23.2724,69000.0
2010-12-10 14:50:00,27.58,27.58,27.5,27.5,65200.0,23.2724,23.2724,23.2049,23.2049,65200.0
2010-12-10 15:00:00,27.5,27.51,27.47,27.48,79800.0,23.2049,23.2133,23.1795,23.188,79800.0
2010-12-10 15:10:00,27.48,27.48,27.42,27.44,127600.0,23.188,23.188,23.1374,23.1542,127600.0
2010-12-10 15:20:00,27.44,27.44,27.39,27.4,92200.0,23.1542,23.1542,23.112,23.1205,92200.0
2010-12-10 15:30:00,27.4,27.43,27.38,27.39,141000.0,23.1205,23.1458,23.1036,23.112,141000.0
2010-12-10 15:40:00,27.38,27.41,27.33,27.35,239100.0,23.1036,23.1289,23.0614,23.0783,239100.0
2010-12-10 15:50:00,27.36,27.39,27.32,27.32,443700.0,23.0867,23.112,23.053,23.053,443700.0
2010-12-13 09:30:00,27.43,27.5,27.32,27.48,41800.0,23.1458,23.2049,23.053,23.188,41800.0
2010-12-13 09:40:00,27.48,27.5,27.28,27.32,103300.0,23.188,23.2049,23.0192,23.053,103300.0
2010-12-13 09:50:00,27.32,27.35,27.29,27.33,84200.0,23.053,23.0783,23.0277,23.0614,84200.0
2010-12-13 10:00:00,27.33,27.37,27.32,27.37,70200.0,23.0614,23.0952,23.053,23.0952,70200.0
2010-12-13 10:10:00,27.36,27.44,27.34,27.41,55400.0,23.0867,23.1542,23.0698,23.1289,55400.0
2010-12-13 10:20:00,27.41,27.43,27.37,27.4,38500.0,23.1289,23.1458,23.0952,23.1205,38500.0
2010-12-13 10:30:00,27.4,27.42,27.36,27.41,39600.0,23.1205,23.1374,23.0867,23.1289,39600.0
2010-12-13 10:40:00,27.41,27.44,27.37,27.44,68400.0,23.1289,23.1542,23.0952,23.1542,68400.0
2010-12-13 10:50:00,27.43,27.44,27.41,27.42,45900.0,23.1458,23.1542,23.1289,23.1374,45900.0
2010-12-13 11:00:00,27.42,27.43,27.41,27.42,29700.0,23.1374,23.1458,23.1289,23.1374,29700.0
2010-12-13 11:10:00,27.43,27.43,27.35,27.36,96900.0,23.1458,23.1458,23.0783,23.0867,96900.0
2010-12-13 11:20:00,27.35,27.41,27.35,27.36,42200.0,23.0783,23.1289,23.0783,23.0867,42200.0
2010-12-13 11:30:00,27.36,27.41,27.35,27.41,35000.0,23.0867,23.1289,23.0783,23.1289,35000.0
2010-12-13 11:40:00,27.4,27.4,27.36,27.36,29200.0,23.1205,23.1205,23.0867,23.0867,29200.0
2010-12-13 11:50:00,27.36,27.37,27.35,27.35,27100.0,23.0867,23.0952,23.0783,23.0783,27100.0
2010-12-13 12:00:00,27.35,27.36,27.35,27.35,25100.0,23.0783,23.0867,23.0783,23.0783,25100.0
2010-12-13 12:10:00,27.36,27.36,27.35,27.35,27000.0,23.0867,23.0867,23.0783,23.0783,27000.0
2010-12-13 12:20:00,27.35,27.36,27.35,27.36,24300.0,23.0783,23.0867,23.0783,23.0867,24300.0
2010-12-13 12:30:00,27.35,27.39,27.35,27.35,42500.0,23.0783,23.112,23.0783,23.0783,42500.0
2010-12-13 12:40:00,27.35,27.36,27.35,27.35,21800.0,23.0783,23.0867,23.0783,23.0783,21800.0
2010-12-13 12:50:00,27.35,27.36,27.35,27.35,50600.0,23.0783,23.0867,23.0783,23.0783,50600.0
2010-12-13 13:00:00,27.35,27.36,27.35,27.35,24300.0,23.0783,23.0867,23.0783,23.0783,24300.0
2010-12-13 13:10:00,27.35,27.36,27.33,27.33,53300.0,23.0783,23.0867,23.0614,23.0614,53300.0
2010-12-13 13:20:00,27.33,27.36,27.32,27.36,39100.0,23.0614,23.0867,23.053,23.0867,39100.0
2010-12-13 13:30:00,27.36,27.36,27.34,27.36,75800.0,23.0867,23.0867,23.0698,23.0867,75800.0
2010-12-13 13:40:00,27.36,27.38,27.34,27.37,65900.0,23.0867,23.1036,23.0698,23.0952,65900.0
2010-12-13 13:50:00,27.37,27.39,27.37,27.39,73900.0,23.0952,23.112,23.0952,23.112,73900.0
2010-12-13 14:00:00,27.39,27.4,27.37,27.39,86900.0,23.112,23.1205,23.0952,23.112,86900.0
2010-12-13 14:10:00,27.39,27.4,27.38,27.38,46900.0,23.112,23.1205,23.1036,23.1036,46900.0
2010-12-13 14:20:00,27.39,27.39,27.34,27.34,51100.0,23.112,23.112,23.0698,23.0698,51100.0
2010-12-13 14:30:00,27.34,27.34,27.3,27.32,57600.0,23.0698,23.0698,23.0361,23.053,57600.0
2010-12-13 14:40:00,27.32,27.4,27.32,27.38,100900.0,23.053,23.1205,23.053,23.1036,100900.0
2010-12-13 14:50:00,27.37,27.41,27.32,27.36,102400.0,23.0952,23.1289,23.053,23.0867,102400.0
2010-12-13 15:00:00,27.36,27.41,27.3,27.3,81000.0,23.0867,23.1289,23.0361,23.0361,81000.0
2010-12-13 15:10:00,27.3,27.34,27.29,27.34,121100.0,23.0361,23.0698,23.0277,23.0698,121100.0
2010-12-13 15:20:00,27.33,27.36,27.31,27.32,110800.0,23.0614,23.0867,23.0445,23.053,110800.0
2010-12-13 15:30:00,27.33,27.33,27.28,27.32,144400.0,23.0614,23.0614,23.0192,23.053,144400.0
2010-12-13 15:40:00,27.32,27.32,27.28,27.31,147100.0,23.053,23.053,23.0192,23.0445,147100.0
2010-12-13 15:50:00,27.31,27.31,27.22,27.25,296700.0,23.0445,23.0445,22.9686,22.9939,296700.0
2010-12-14 09:30:00,27.3,27.54,27.29,27.52,53900.0,23.0361,23.2386,23.0277,23.2217,53900.0
2010-12-14 09:40:00,27.52,27.53,27.47,27.51,177200.0,23.2217,23.2302,23.1795,23.2133,177200.0
2010-12-14 09:50:00,27.51,27.55,27.44,27.51,214600.0,23.2133,23.247,23.1542,23.2133,214600.0
2010-12-14 10:00:00,27.51,27.53,27.4,27.49,161400.0,23.2133,23.2302,23.1205,23.1964,161400.0
2010-12-14 10:10:00,27.49,27.63,27.47,27.63,105000.0,23.1964,23.3146,23.1795,23.3146,105000.0
2010-12-14 10:20:00,27.63,27.71,27.52,27.53,204400.0,23.3146,23.3821,23.2217,23.2302,204400.0
2010-12-14 10:30:00,27.53,27.66,27.52,27.63,114800.0,23.2302,23.3399,23.2217,23.3146,114800.0
2010-12-14 10:40:00,27.64,27.67,27.53,27.53,152100.0,23.323,23.3483,23.2302,23.2302,152100.0
2010-12-14 10:50:00,27.54,27.54,27.49,27.5,51400.0,23.2386,23.2386,23.1964,23.2049,51400.0
2010-12-14 11:00:00,27.5,27.52,27.48,27.5,53200.0,23.2049,23.2217,23.188,23.2049,53200.0
2010-12-14 11:10:00,27.5,27.52,27.48,27.5,37200.0,23.2049,23.2217,23.188,23.2049,37200.0
2010-12-14 11:20:00,27.5,27.54,27.48,27.53,39900.0,23.2049,23.2386,23.188,23.2302,39900.0
2010-12-14 11:30:00,27.54,27.56,27.5,27.51,48800.0,23.2386,23.2555,23.2049,23.2133,48800.0
2010-12-14 11:40:00,27.51,27.51,27.5,27.51,27900.0,23.2133,23.2133,23.2049,23.2133,27900.0
2010-12-14 11:50:00,27.5,27.55,27.49,27.55,60000.0,23.2049,23.247,23.1964,23.247,60000.0
2010-12-14 12:00:00,27.54,27.55,27.52,27.54,39600.0,23.2386,23.247,23.2217,23.2386,39600.0
2010-12-14 12:10:00,27.55,27.59,27.54,27.58,28800.0,23.247,23.2808,23.2386,23.2724,28800.0
2010-12-14 12:20:00,27.59,27.59,27.51,27.59,49800.0,23.2808,23.2808,23.2133,23.2808,49800.0
2010-12-14 12:30:00,27.59,27.61,27.57,27.61,47600.0,23.2808,23.2977,23.2639,23.2977,47600.0
2010-12-14 12:40:00,27.61,27.62,27.56,27.56,38100.0,23.2977,23.3061,23.2555,23.2555,38100.0
2010-12-14 12:50:00,27.56,27.6,27.55,27.56,39300.0,23.2555,23.2892,23.247,23.2555,39300.0
2010-12-14 13:00:00,27.56,27.56,27.52,27.53,37100.0,23.2555,23.2555,23.2217,23.2302,37100.0
2010-12-14 13:10:00,27.53,27.54,27.5,27.53,42200.0,23.2302,23.2386,23.2049,23.2302,42200.0
2010-12-14 13:20:00,27.53,27.55,27.51,27.55,44500.0,23.2302,23.247,23.2133,23.247,44500.0
2010-12-14 13:30:00,27.55,27.55,27.51,27.53,34000.0,23.247,23.247,23.2133,23.2302,34000.0
2010-12-14 13:40:00,27.52,27.52,27.5,27.5,44100.0,23.2217,23.2217,23.2049,23.2049,44100.0
2010-12-14 13:50:00,27.5,27.51,27.49,27.5,45600.0,23.2049,23.2133,23.1964,23.2049,45600.0
2010-12-14 14:00:00,27.5,27.54,27.49,27.5,86900.0,23.2049,23.2386,23.1964,23.2049,86900.0
2010-12-14 14:10:00,27.51,27.57,27.5,27.53,90000.0,23.2133,23.2639,23.2049,23.2302,90000.0
2010-12-14 14:20:00,27.52,27.52,27.49,27.5,75300.0,23.2217,23.2217,23.1964,23.2049,75300.0
2010-12-14 14:30:00,27.5,27.54,27.49,27.5,60600.0,23.2049,23.2386,23.1964,23.2049,60600.0
2010-12-14 14:40:00,27.5,27.5,27.44,27.46,134000.0,23.2049,23.2049,23.1542,23.1711,134000.0
2010-12-14 14:50:00,27.46,27.46,27.38,27.39,117000.0,23.1711,23.1711,23.1036,23.112,117000.0
2010-12-14 15:00:00,27.39,27.42,27.38,27.4,87000.0,23.112,23.1374,23.1036,23.1205,87000.0
2010-12-14 15:10:00,27.41,27.42,27.36,27.37,141800.0,23.1289,23.1374,23.0867,23.0952,141800.0
2010-12-14 15:20:00,27.37,27.37,27.3,27.35,67700.0,23.0952,23.0952,23.0361,23.0783,67700.0
2010-12-14 15:30:00,27.35,27.36,27.23,27.27,66000.0,23.0783,23.0867,22.977,23.0108,66000.0
2010-12-14 15:40:00,27.26,27.3,27.24,27.25,133100.0,23.0023,23.0361,22.9855,22.9939,133100.0
2010-12-14 15:50:00,27.25,27.34,27.25,27.32,348900.0,22.9939,23.0698,22.9939,23.053,348900.0
2010-12-15 09:30:00,27.24,27.48,27.2,27.33,42700.0,22.9855,23.188,22.9517,23.0614,42700.0
2010-12-15 09:40:00,27.31,27.35,27.28,27.28,30700.0,23.0445,23.0783,23.0192,23.0192,30700.0
2010-12-15 09:50:00,27.29,27.35,27.28,27.35,39400.0,23.0277,23.0783,23.0192,23.0783,39400.0
2010-12-15 10:00:00,27.34,27.4,27.33,27.35,33400.0,23.0698,23.1205,23.0614,23.0783,33400.0
2010-12-15 10:10:00,27.35,27.4,27.35,27.39,77200.0,23.0783,23.1205,23.0783,23.112,77200.0
2010-12-15 10:20:00,27.39,27.39,27.3,27.3,26500.0,23.112,23.112,23.0361,23.0361,26500.0
2010-12-15 10:30:00,27.3,27.34,27.29,27.32,44100.0,23.0361,23.0698,23.0277,23.053,44100.0
2010-12-15 10:40:00,27.32,27.34,27.31,27.33,30900.0,23.053,23.0698,23.0445,23.0614,30900.0
2010-12-15 10:50:00,27.33,27.38,27.33,27.36,28800.0,23.0614,23.1036,23.0614,23.0867,28800.0
2010-12-15 11:00:00,27.36,27.37,27.32,27.33,32400.0,23.0867,23.0952,23.053,23.0614,32400.0
2010-12-15 11:10:00,27.32,27.33,27.24,27.25,57500.0,23.053,23.0614,22.9855,22.9939,57500.0
2010-12-15 11:20:00,27.25,27.31,27.24,27.31,39400.0,22.9939,23.0445,22.9855,23.0445,39400.0
2010-12-15 11:30:00,27.31,27.36,27.3,27.36,64500.0,23.0445,23.0867,23.0361,23.0867,64500.0
2010-12-15 11:40:00,27.35,27.36,27.35,27.35,35400.0,23.0783,23.0867,23.0783,23.0783,35400.0
2010-12-15 11:50:00,27.36,27.36,27.35,27.35,49100.0,23.0867,23.0867,23.0783,23.0783,49100.0
2010-12-15 12:00:00,27.35,27.4,27.34,27.36,163900.0,23.0783,23.1205,23.0698,23.0867,163900.0
2010-12-15 12:10:00,27.35,27.41,27.34,27.4,133700.0,23.0783,23.1289,23.0698,23.1205,133700.0
2010-12-15 12:20:00,27.4,27.4,27.36,27.37,29800.0,23.1205,23.1205,23.0867,23.0952,29800.0
2010-12-15 12:30:00,27.37,27.37,27.34,27.36,41800.0,23.0952,23.0952,23.0698,23.0867,41800.0
2010-12-15 12:40:00,27.35,27.36,27.3,27.3,70000.0,23.0783,23.0867,23.0361,23.0361,70000.0
2010-12-15 12:50:00,27.3,27.31,27.23,27.23,34400.0,23.0361,23.0445,22.977,22.977,34400.0
2010-12-15 13:00:00,27.23,27.26,27.23,27.25,40600.0,22.977,23.0023,22.977,22.9939,40600.0
2010-12-15 13:10:00,27.25,27.27,27.24,27.27,49000.0,22.9939,23.0108,22.9855,23.0108,49000.0
2010-12-15 13:20:00,27.28,27.28,27.24,27.26,46700.0,23.0192,23.0192,22.9855,23.0023,46700.0
2010-12-15 13:30:00,27.27,27.28,27.24,27.25,32400.0,23.0108,23.0192,22.9855,22.9939,32400.0
2010-12-15 13:40:00,27.24,27.25,27.23,27.24,18400.0,22.9855,22.9939,22.977,22.9855,18400.0
2010-12-15 13:50:00,27.25,27.34,27.24,27.34,39400.0,22.9939,23.0698,22.9855,23.0698,39400.0
2010-12-15 14:00:00,27.34,27.35,27.33,27.35,17600.0,23.0698,23.0783,23.0614,23.0783,17600.0
2010-12-15 14:10:00,27.34,27.35,27.26,27.26,48300.0,23.0698,23.0783,23.0023,23.0023,48300.0
2010-12-15 14:20:00,27.26,27.29,27.25,27.28,24100.0,23.0023,23.0277,22.9939,23.0192,24100.0
2010-12-15 14:30:00,27.27,27.27,27.23,27.24,58800.0,23.0108,23.0108,22.977,22.9855,58800.0
2010-12-15 14:40:00,27.23,27.24,27.2,27.21,37000.0,22.977,22.9855,22.9517,22.9602,37000.0
2010-12-15 14:50:00,27.22,27.22,27.17,27.2,37400.0,22.9686,22.9686,22.9264,22.9517,37400.0
2010-12-15 15:00:00,27.2,27.24,27.19,27.22,47700.0,22.9517,22.9855,22.9433,22.9686,47700.0
2010-12-15 15:10:00,27.22,27.22,27.2,27.21,56200.0,22.9686,22.9686,22.9517,22.9602,56200.0
2010-12-15 15:20:00,27.21,27.22,27.18,27.19,103200.0,22.9602,22.9686,22.9348,22.9433,103200.0
2010-12-15 15:30:00,27.18,27.18,27.12,27.13,156300.0,22.9348,22.9348,22.8842,22.8926,156300.0
2010-12-15 15:40:00,27.13,27.14,27.0,27.0,192700.0,22.8926,22.9011,22.783,22.783,192700.0
2010-12-15 15:50:00,27.0,27.01,26.93,26.94,440400.0,22.783,22.7914,22.7239,22.7323,440400.0
2010-12-16 09:30:00,26.95,27.02,26.81,26.91,117900.0,22.7408,22.7998,22.6226,22.707,117900.0
2010-12-16 09:40:00,26.9,26.92,26.76,26.91,63700.0,22.6986,22.7154,22.5804,22.707,63700.0
2010-12-16 09:50:00,26.9,26.91,26.82,26.84,52700.0,22.6986,22.707,22.6311,22.6479,52700.0
2010-12-16 10:00:00,26.85,26.92,26.84,26.84,96700.0,22.6564,22.7154,22.6479,22.6479,96700.0
2010-12-16 10:10:00,26.84,26.84,26.69,26.8,83000.0,22.6479,22.6479,22.5214,22.6142,83000.0
2010-12-16 10:20:00,26.8,26.81,26.74,26.78,57400.0,22.6142,22.6226,22.5636,22.5973,57400.0
2010-12-16 10:30:00,26.79,26.8,26.74,26.77,128800.0,22.6058,22.6142,22.5636,22.5889,128800.0
2010-12-16 10:40:00,26.77,26.91,26.77,26.88,116100.0,22.5889,22.707,22.5889,22.6817,116100.0
2010-12-16 10:50:00,26.88,26.9,26.83,26.89,93300.0,22.6817,22.6986,22.6395,22.6901,93300.0
2010-12-16 11:00:00,26.9,26.95,26.89,26.91,99600.0,22.6986,22.7408,22.6901,22.707,99600.0
2010-12-16 11:10:00,26.9,26.95,26.89,26.93,100900.0,22.6986,22.7408,22.6901,22.7239,100900.0
2010-12-16 11:20:00,26.94,26.97,26.9,26.93,130400.0,22.7323,22.7576,22.6986,22.7239,130400.0
2010-12-16 11:30:00,26.92,26.93,26.85,26.93,94800.0,22.7154,22.7239,22.6564,22.7239,94800.0
2010-12-16 11:40:00,26.92,26.92,26.9,26.91,31100.0,22.7154,22.7154,22.6986,22.707,31100.0
2010-12-16 11:50:00,26.91,26.96,26.9,26.94,86800.0,22.707,22.7492,22.6986,22.7323,86800.0
2010-12-16 12:00:00,26.94,27.06,26.94,27.04,41800.0,22.7323,22.8336,22.7323,22.8167,41800.0
2010-12-16 12:10:00,27.04,27.05,27.0,27.0,53100.0,22.8167,22.8251,22.783,22.783,53100.0
2010-12-16 12:20:00,27.01,27.04,27.0,27.04,57500.0,22.7914,22.8167,22.783,22.8167,57500.0
2010-12-16 12:30:00,27.03,27.06,27.03,27.06,257400.0,22.8083,22.8336,22.8083,22.8336,257400.0
2010-12-16 12:40:00,27.06,27.11,27.05,27.1,89600.0,22.8336,22.8758,22.8251,22.8673,89600.0
2010-12-16 12:50:00,27.1,27.16,27.1,27.16,48300.0,22.8673,22.918,22.8673,22.918,48300.0
2010-12-16 13:00:00,27.15,27.16,27.13,27.15,71200.0,22.9095,22.918,22.8926,22.9095,71200.0
2010-12-16 13:10:00,27.14,27.15,27.11,27.11,32000.0,22.9011,22.9095,22.8758,22.8758,32000.0
2010-12-16 13:20:00,27.11,27.12,27.09,27.1,33100.0,22.8758,22.8842,22.8589,22.8673,33100.0
2010-12-16 13:30:00,27.1,27.12,27.08,27.11,88100.0,22.8673,22.8842,22.8505,22.8758,88100.0
2010-12-16 13:40:00,27.11,27.12,27.1,27.11,46700.0,22.8758,22.8842,22.8673,22.8758,46700.0
2010-12-16 13:50:00,27.1,27.11,27.1,27.1,34000.0,22.8673,22.8758,22.8673,22.8673,34000.0
2010-12-16 14:00:00,27.1,27.12,27.08,27.11,204300.0,22.8673,22.8842,22.8505,22.8758,204300.0
2010-12-16 14:10:00,27.11,27.11,27.09,27.11,37500.0,22.8758,22.8758,22.8589,22.8758,37500.0
2010-12-16 14:20:00,27.1,27.11,27.06,27.07,133100.0,22.8673,22.8758,22.8336,22.842,133100.0
2010-12-16 14:30:00,27.07,27.08,27.04,27.06,81900.0,22.842,22.8505,22.8167,22.8336,81900.0
2010-12-16 14:40:00,27.05,27.08,27.04,27.05,98900.0,22.8251,22.8505,22.8167,22.8251,98900.0
2010-12-16 14:50:00,27.04,27.05,26.93,26.97,79900.0,22.8167,22.8251,22.7239,22.7576,79900.0
2010-12-16 15:00:00,26.97,27.01,26.95,26.97,81400.0,22.7576,22.7914,22.7408,22.7576,81400.0
2010-12-16 15:10:00,26.98,26.98,26.88,26.88,119000.0,22.7661,22.7661,22.6817,22.6817,119000.0
2010-12-16 15:20:00,26.88,26.94,26.85,26.88,135600.0,22.6817,22.7323,22.6564,22.6817,135600.0
2010-12-16 15:30:00,26.88,26.91,26.8,26.81,170500.0,22.6817,22.707,22.6142,22.6226,170500.0
2010-12-16 15:40:00,26.81,26.82,26.79,26.8,182800.0,22.6226,22.6311,22.6058,22.6142,182800.0
2010-12-16 15:50:00,26.8,26.81,26.79,26.8,268300.0,22.6142,22.6226,22.6058,22.6142,268300.0
2010-12-17 09:30:00,26.85,26.85,26.57,26.64,342500.0,22.6564,22.6564,22.4201,22.4792,342500.0
2010-12-17 09:40:00,26.62,26.65,26.44,26.54,123800.0,22.4623,22.4876,22.3104,22.3948,123800.0
2010-12-17 09:50:00,26.54,26.64,26.54,26.62,45600.0,22.3948,22.4792,22.3948,22.4623,45600.0
2010-12-17 10:00:00,26.63,26.63,26.55,26.57,64800.0,22.4707,22.4707,22.4032,22.4201,64800.0
2010-12-17 10:10:00,26.57,26.61,26.56,26.6,50500.0,22.4201,22.4539,22.4117,22.4454,50500.0
2010-12-17 10:20:00,26.61,26.62,26.58,26.59,50100.0,22.4539,22.4623,22.4285,22.437,50100.0
2010-12-17 10:30:00,26.59,26.6,26.52,26.55,80600.0,22.437,22.4454,22.3779,22.4032,80600.0
2010-12-17 10:40:00,26.55,26.59,26.52,26.58,52700.0,22.4032,22.437,22.3779,22.4285,52700.0
2010-12-17 10:50:00,26.58,26.59,26.52,26.55,68600.0,22.4285,22.437,22.3779,22.4032,68600.0
2010-12-17 11:00:00,26.55,26.56,26.54,26.55,43900.0,22.4032,22.4117,22.3948,22.4032,43900.0
2010-12-17 11:10:00,26.55,26.55,26.54,26.55,20200.0,22.4032,22.4032,22.3948,22.4032,20200.0
2010-12-17 11:20:00,26.54,26.55,26.46,26.46,68800.0,22.3948,22.4032,22.3273,22.3273,68800.0
2010-12-17 11:30:00,26.47,26.48,26.43,26.47,72400.0,22.3357,22.3442,22.302,22.3357,72400.0
2010-12-17 11:40:00,26.47,26.51,26.46,26.5,66200.0,22.3357,22.3695,22.3273,22.361,66200.0
2010-12-17 11:50:00,26.5,26.51,26.48,26.48,109900.0,22.361,22.3695,22.3442,22.3442,109900.0
2010-12-17 12:00:00,26.49,26.49,26.38,26.41,182800.0,22.3526,22.3526,22.2598,22.2851,182800.0
2010-12-17 12:10:00,26.41,26.46,26.38,26.46,61700.0,22.2851,22.3273,22.2598,22.3273,61700.0
2010-12-17 12:20:00,26.47,26.48,26.45,26.45,21200.0,22.3357,22.3442,22.3189,22.3189,21200.0
2010-12-17 12:30:00,26.46,26.53,26.42,26.53,98000.0,22.3273,22.3864,22.2935,22.3864,98000.0
2010-12-17 12:40:00,26.54,26.55,26.54,26.54,19100.0,22.3948,22.4032,22.3948,22.3948,19100.0
2010-12-17 12:50:00,26.54,26.54,26.52,26.52,31700.0,22.3948,22.3948,22.3779,22.3779,31700.0
2010-12-17 13:00:00,26.52,26.55,26.49,26.5,136200.0,22.3779,22.4032,22.3526,22.361,136200.0
2010-12-17 13:10:00,26.5,26.51,26.49,26.5,49200.0,22.361,22.3695,22.3526,22.361,49200.0
2010-12-17 13:20:00,26.5,26.51,26.49,26.5,23800.0,22.361,22.3695,22.3526,22.361,23800.0
2010-12-17 13:30:00,26.5,26.5,26.49,26.5,40900.0,22.361,22.361,22.3526,22.361,40900.0
2010-12-17 13:40:00,26.5,26.51,26.49,26.5,118600.0,22.361,22.3695,22.3526,22.361,118600.0
2010-12-17 13:50:00,26.49,26.51,26.49,26.5,28000.0,22.3526,22.3695,22.3526,22.361,28000.0
2010-12-17 14:00:00,26.5,26.51,26.5,26.5,45900.0,22.361,22.3695,22.361,22.361,45900.0
2010-12-17 14:10:00,26.5,26.52,26.5,26.51,37300.0,22.361,22.3779,22.361,22.3695,37300.0
2010-12-17 14:20:00,26.52,26.59,26.51,26.55,99900.0,22.3779,22.437,22.3695,22.4032,99900.0
2010-12-17 14:30:00,26.55,26.6,26.51,26.59,66600.0,22.4032,22.4454,22.3695,22.437,66600.0
2010-12-17 14:40:00,26.59,26.6,26.52,26.53,85700.0,22.437,22.4454,22.3779,22.3864,85700.0
2010-12-17 14:50:00,26.53,26.53,26.52,26.53,26200.0,22.3864,22.3864,22.3779,22.3864,26200.0
2010-12-17 15:00:00,26.53,26.53,26.5,26.51,43000.0,22.3864,22.3864,22.361,22.3695,43000.0
2010-12-17 15:10:00,26.51,26.52,26.49,26.5,64300.0,22.3695,22.3779,22.3526,22.361,64300.0
2010-12-17 15:20:00,26.5,26.5,26.49,26.5,53500.0,22.361,22.361,22.3526,22.361,53500.0
2010-12-17 15:30:00,26.5,26.5,26.47,26.48,100400.0,22.361,22.361,22.3357,22.3442,100400.0
2010-12-17 15:40:00,26.47,26.52,26.39,26.39,340900.0,22.3357,22.3779,22.2682,22.2682,340900.0
2010-12-17 15:50:00,26.4,26.41,26.34,26.35,466900.0,22.2767,22.2851,22.226,22.2345,466900.0
2010-12-20 09:30:00,26.35,26.55,26.35,26.51,83400.0,22.2345,22.4032,22.2345,22.3695,83400.0
2010-12-20 09:40:00,26.51,26.53,26.5,26.5,44500.0,22.3695,22.3864,22.361,22.361,44500.0
2010-12-20 09:50:00,26.5,26.57,26.5,26.56,81200.0,22.361,22.4201,22.361,22.4117,81200.0
2010-12-20 10:00:00,26.57,26.58,26.55,26.55,154900.0,22.4201,22.4285,22.4032,22.4032,154900.0
2010-12-20 10:10:00,26.56,26.56,26.44,26.47,174100.0,22.4117,22.4117,22.3104,22.3357,174100.0
2010-12-20 10:20:00,26.47,26.47,26.39,26.41,116200.0,22.3357,22.3357,22.2682,22.2851,116200.0
2010-12-20 10:30:00,26.41,26.42,26.39,26.42,50400.0,22.2851,22.2935,22.2682,22.2935,50400.0
2010-12-20 10:40:00,26.42,26.43,26.41,26.42,72600.0,22.2935,22.302,22.2851,22.2935,72600.0
2010-12-20 10:50:00,26.42,26.43,26.34,26.35,80900.0,22.2935,22.302,22.226,22.2345,80900.0
2010-12-20 11:00:00,26.34,26.43,26.34,26.38,84000.0,22.226,22.302,22.226,22.2598,84000.0
2010-12-20 11:10:00,26.38,26.39,26.34,26.38,47700.0,22.2598,22.2682,22.226,22.2598,47700.0
2010-12-20 11:20:00,26.37,26.4,26.36,26.4,56300.0,22.2513,22.2767,22.2429,22.2767,56300.0
2010-12-20 11:30:00,26.4,26.42,26.39,26.4,92300.0,22.2767,22.2935,22.2682,22.2767,92300.0
2010-12-20 11:40:00,26.4,26.41,26.39,26.4,41300.0,22.2767,22.2851,22.2682,22.2767,41300.0
2010-12-20 11:50:00,26.4,26.41,26.32,26.32,48800.0,22.2767,22.2851,22.2092,22.2092,48800.0
2010-12-20 12:00:00,26.32,26.36,26.27,26.35,75600.0,22.2092,22.2429,22.167,22.2345,75600.0
2010-12-20 12:10:00,26.35,26.41,26.35,26.4,41700.0,22.2345,22.2851,22.2345,22.2767,41700.0
2010-12-20 12:20:00,26.41,26.45,26.41,26.45,31000.0,22.2851,22.3189,22.2851,22.3189,31000.0
2010-12-20 12:30:00,26.45,26.47,26.44,26.46,88700.0,22.3189,22.3357,22.3104,22.3273,88700.0
2010-12-20 12:40:00,26.46,26.47,26.45,26.47,34400.0,22.3273,22.3357,22.3189,22.3357,34400.0
2010-12-20 12:50:00,26.47,26.52,26.44,26.51,80000.0,22.3357,22.3779,22.3104,22.3695,80000.0
2010-12-20 13:00:00,26.52,26.52,26.44,26.45,81300.0,22.3779,22.3779,22.3104,22.3189,81300.0
2010-12-20 13:10:00,26.45,26.47,26.45,26.47,79600.0,22.3189,22.3357,22.3189,22.3357,79600.0
2010-12-20 13:20:00,26.47,26.52,26.45,26.49,143800.0,22.3357,22.3779,22.3189,22.3526,143800.0
2010-12-20 13:30:00,26.5,26.5,26.43,26.47,51800.0,22.361,22.361,22.302,22.3357,51800.0
2010-12-20 13:40:00,26.47,26.5,26.46,26.5,36600.0,22.3357,22.361,22.3273,22.361,36600.0
2010-12-20 13:50:00,26.5,26.5,26.43,26.43,51600.0,22.361,22.361,22.302,22.302,51600.0
2010-12-20 14:00:00,26.44,26.5,26.43,26.49,83000.0,22.3104,22.361,22.302,22.3526,83000.0
2010-12-20 14:10:00,26.5,26.5,26.45,26.48,59100.0,22.361,22.361,22.3189,22.3442,59100.0
2010-12-20 14:20:00,26.48,26.5,26.47,26.48,44200.0,22.3442,22.361,22.3357,22.3442,44200.0
2010-12-20 14:30:00,26.48,26.48,26.44,26.45,76700.0,22.3442,22.3442,22.3104,22.3189,76700.0
2010-12-20 14:40:00,26.45,26.49,26.44,26.47,77100.0,22.3189,22.3526,22.3104,22.3357,77100.0
2010-12-20 14:50:00,26.47,26.5,26.44,26.44,88300.0,22.3357,22.361,22.3104,22.3104,88300.0
2010-12-20 15:00:00,26.44,26.46,26.43,26.46,79500.0,22.3104,22.3273,22.302,22.3273,79500.0
2010-12-20 15:10:00,26.45,26.46,26.41,26.42,93300.0,22.3189,22.3273,22.2851,22.2935,93300.0
2010-12-20 15:20:00,26.42,26.47,26.41,26.43,170900.0,22.2935,22.3357,22.2851,22.302,170900.0
2010-12-20 15:30:00,26.43,26.47,26.42,26.43,177800.0,22.302,22.3357,22.2935,22.302,177800.0
2010-12-20 15:40:00,26.43,26.44,26.39,26.41,205100.0,22.302,22.3104,22.2682,22.2851,205100.0
2010-12-20 15:50:00,26.41,26.42,26.32,26.35,286800.0,22.2851,22.2935,22.2092,22.2345,286800.0
2010-12-21 09:30:00,26.42,26.47,26.37,26.4,68500.0,22.2935,22.3357,22.2513,22.2767,68500.0
2010-12-21 09:40:00,26.4,26.5,26.39,26.4,66000.0,22.2767,22.361,22.2682,22.2767,66000.0
2010-12-21 09:50:00,26.4,26.46,26.3,26.3,69100.0,22.2767,22.3273,22.1923,22.1923,69100.0
2010-12-21 10:00:00,26.31,26.5,26.3,26.48,96300.0,22.2007,22.361,22.1923,22.3442,96300.0
2010-12-21 10:10:00,26.49,26.53,26.44,26.47,131700.0,22.3526,22.3864,22.3104,22.3357,131700.0
2010-12-21 10:20:00,26.48,26.49,26.38,26.44,174600.0,22.3442,22.3526,22.2598,22.3104,174600.0
2010-12-21 10:30:00,26.44,26.45,26.42,26.44,46500.0,22.3104,22.3189,22.2935,22.3104,46500.0
2010-12-21 10:40:00,26.44,26.44,26.42,26.42,28200.0,22.3104,22.3104,22.2935,22.2935,28200.0
2010-12-21 10:50:00,26.42,26.43,26.39,26.39,33300.0,22.2935,22.302,22.2682,22.2682,33300.0
2010-12-21 11:00:00,26.4,26.4,26.35,26.36,49100.0,22.2767,22.2767,22.2345,22.2429,49100.0
2010-12-21 11:10:00,26.36,26.38,26.35,26.36,33000.0,22.2429,22.2598,22.2345,22.2429,33000.0
2010-12-21 11:20:00,26.37,26.43,26.36,26.43,35400.0,22.2513,22.302,22.2429,22.302,35400.0
2010-12-21 11:30:00,26.43,26.43,26.39,26.39,52000.0,22.302,22.302,22.2682,22.2682,52000.0
2010-12-21 11:40:00,26.39,26.4,26.38,26.38,20200.0,22.2682,22.2767,22.2598,22.2598,20200.0
2010-12-21 11:50:00,26.39,26.39,26.37,26.38,33300.0,22.2682,22.2682,22.2513,22.2598,33300.0
2010-12-21 12:00:00,26.38,26.4,26.37,26.4,60400.0,22.2598,22.2767,22.2513,22.2767,60400.0
2010-12-21 12:10:00,26.4,26.42,26.38,26.39,50000.0,22.2767,22.2935,22.2598,22.2682,50000.0
2010-12-21 12:20:00,26.39,26.39,26.36,26.37,65000.0,22.2682,22.2682,22.2429,22.2513,65000.0
2010-12-21 12:30:00,26.38,26.38,26.34,26.34,28800.0,22.2598,22.2598,22.226,22.226,28800.0
2010-12-21 12:40:00,26.34,26.36,26.34,26.36,22400.0,22.226,22.2429,22.226,22.2429,22400.0
2010-12-21 12:50:00,26.35,26.36,26.35,26.35,15600.0,22.2345,22.2429,22.2345,22.2345,15600.0
2010-12-21 13:00:00,26.36,26.36,26.35,26.35,17200.0,22.2429,22.2429,22.2345,22.2345,17200.0
2010-12-21 13:10:00,26.35,26.45,26.35,26.41,131100.0,22.2345,22.3189,22.2345,22.2851,131100.0
2010-12-21 13:20:00,26.4,26.41,26.39,26.4,82400.0,22.2767,22.2851,22.2682,22.2767,82400.0
2010-12-21 13:30:00,26.39,26.4,26.38,26.39,45000.0,22.2682,22.2767,22.2598,22.2682,45000.0
2010-12-21 13:40:00,26.39,26.4,26.39,26.4,28500.0,22.2682,22.2767,22.2682,22.2767,28500.0
2010-12-21 13:50:00,26.39,26.4,26.35,26.35,50000.0,22.2682,22.2767,22.2345,22.2345,50000.0
2010-12-21 14:00:00,26.35,26.4,26.35,26.4,114800.0,22.2345,22.2767,22.2345,22.2767,114800.0
2010-12-21 14:10:00,26.4,26.4,26.39,26.4,33300.0,22.2767,22.2767,22.2682,22.2767,33300.0
2010-12-21 14:20:00,26.4,26.4,26.35,26.36,55000.0,22.2767,22.2767,22.2345,22.2429,55000.0
2010-12-21 14:30:00,26.35,26.36,26.35,26.36,43300.0,22.2345,22.2429,22.2345,22.2429,43300.0
2010-12-21 14:40:00,26.36,26.36,26.35,26.35,53200.0,22.2429,22.2429,22.2345,22.2345,53200.0
2010-12-21 14:50:00,26.35,26.36,26.35,26.36,43000.0,22.2345,22.2429,22.2345,22.2429,43000.0
2010-12-21 15:00:00,26.35,26.37,26.35,26.36,104400.0,22.2345,22.2513,22.2345,22.2429,104400.0
2010-12-21 15:10:00,26.36,26.36,26.34,26.34,73100.0,22.2429,22.2429,22.226,22.226,73100.0
2010-12-21 15:20:00,26.35,26.38,26.34,26.38,202200.0,22.2345,22.2598,22.226,22.2598,202200.0
2010-12-21 15:30:00,26.38,26.38,26.35,26.35,168400.0,22.2598,22.2598,22.2345,22.2345,168400.0
2010-12-21 15:40:00,26.36,26.36,26.33,26.33,165200.0,22.2429,22.2429,22.2176,22.2176,165200.0
2010-12-21 15:50:00,26.34,26.34,26.23,26.23,471300.0,22.226,22.226,22.1332,22.1332,471300.0
2010-12-22 09:30:00,26.24,26.4,26.24,26.37,39700.0,22.1417,22.2767,22.1417,22.2513,39700.0
2010-12-22 09:40:00,26.37,26.43,26.33,26.43,52900.0,22.2513,22.302,22.2176,22.302,52900.0
2010-12-22 09:50:00,26.42,26.42,26.38,26.4,88700.0,22.2935,22.2935,22.2598,22.2767,88700.0
2010-12-22 10:00:00,26.4,26.47,26.36,26.44,222700.0,22.2767,22.3357,22.2429,22.3104,222700.0
2010-12-22 10:10:00,26.45,26.49,26.42,26.49,86200.0,22.3189,22.3526,22.2935,22.3526,86200.0
2010-12-22 10:20:00,26.49,26.59,26.48,26.48,66400.0,22.3526,22.437,22.3442,22.3442,66400.0
2010-12-22 10:30:00,26.48,26.52,26.46,26.49,80600.0,22.3442,22.3779,22.3273,22.3526,80600.0
2010-12-22 10:40:00,26.48,26.5,26.45,26.49,56100.0,22.3442,22.361,22.3189,22.3526,56100.0
2010-12-22 10:50:00,26.49,26.5,26.46,26.5,47300.0,22.3526,22.361,22.3273,22.361,47300.0
2010-12-22 11:00:00,26.5,26.53,26.5,26.5,31700.0,22.361,22.3864,22.361,22.361,31700.0
2010-12-22 11:10:00,26.5,26.52,26.5,26.5,40600.0,22.361,22.3779,22.361,22.361,40600.0
2010-12-22 11:20:00,26.5,26.51,26.47,26.47,76500.0,22.361,22.3695,22.3357,22.3357,76500.0
2010-12-22 11:30:00,26.47,26.51,26.47,26.49,74700.0,22.3357,22.3695,22.3357,22.3526,74700.0
2010-12-22 11:40:00,26.5,26.5,26.48,26.49,24600.0,22.361,22.361,22.3442,22.3526,24600.0
2010-12-22 11:50:00,26.5,26.52,26.49,26.5,93100.0,22.361,22.3779,22.3526,22.361,93100.0
2010-12-22 12:00:00,26.5,26.51,26.48,26.49,60800.0,22.361,22.3695,22.3442,22.3526,60800.0
2010-12-22 12:10:00,26.49,26.49,26.48,26.48,24600.0,22.3526,22.3526,22.3442,22.3442,24600.0
2010-12-22 12:20:00,26.49,26.51,26.48,26.5,31500.0,22.3526,22.3695,22.3442,22.361,31500.0
2010-12-22 12:30:00,26.5,26.51,26.48,26.49,66400.0,22.361,22.3695,22.3442,22.3526,66400.0
2010-12-22 12:40:00,26.49,26.49,26.44,26.48,69200.0,22.3526,22.3526,22.3104,22.3442,69200.0
2010-12-22 12:50:00,26.48,26.5,26.47,26.5,71700.0,22.3442,22.361,22.3357,22.361,71700.0
2010-12-22 13:00:00,26.5,26.52,26.5,26.5,39500.0,22.361,22.3779,22.361,22.361,39500.0
2010-12-22 13:10:00,26.5,26.52,26.49,26.5,46300.0,22.361,22.3779,22.3526,22.361,46300.0
2010-12-22 13:20:00,26.51,26.51,26.47,26.48,30400.0,22.3695,22.3695,22.3357,22.3442,30400.0
2010-12-22 13:30:00,26.48,26.48,26.43,26.43,41400.0,22.3442,22.3442,22.302,22.302,41400.0
2010-12-22 13:40:00,26.43,26.43,26.42,26.43,35900.0,22.302,22.302,22.2935,22.302,35900.0
2010-12-22 13:50:00,26.43,26.46,26.43,26.46,33300.0,22.302,22.3273,22.302,22.3273,33300.0
2010-12-22 14:00:00,26.45,26.49,26.45,26.49,47900.0,22.3189,22.3526,22.3189,22.3526,47900.0
2010-12-22 14:10:00,26.49,26.53,26.48,26.52,51300.0,22.3526,22.3864,22.3442,22.3779,51300.0
2010-12-22 14:20:00,26.52,26.59,26.51,26.56,61100.0,22.3779,22.437,22.3695,22.4117,61100.0
2010-12-22 14:30:00,26.56,26.56,26.49,26.51,72400.0,22.4117,22.4117,22.3526,22.3695,72400.0
2010-12-22 14:40:00,26.51,26.51,26.5,26.5,30200.0,22.3695,22.3695,22.361,22.361,30200.0
2010-12-22 14:50:00,26.51,26.56,26.5,26.56,83500.0,22.3695,22.4117,22.361,22.4117,83500.0
2010-12-22 15:00:00,26.57,26.57,26.51,26.51,67000.0,22.4201,22.4201,22.3695,22.3695,67000.0
2010-12-22 15:10:00,26.51,26.51,26.45,26.45,66600.0,22.3695,22.3695,22.3189,22.3189,66600.0
2010-12-22 15:20:00,26.46,26.46,26.41,26.41,85100.0,22.3273,22.3273,22.2851,22.2851,85100.0
2010-12-22 15:30:00,26.41,26.45,26.39,26.43,98900.0,22.2851,22.3189,22.2682,22.302,98900.0
2010-12-22 15:40:00,26.44,26.45,26.42,26.42,187000.0,22.3104,22.3189,22.2935,22.2935,187000.0
2010-12-22 15:50:00,26.42,26.42,26.36,26.36,303300.0,22.2935,22.2935,22.2429,22.2429,303300.0
2010-12-23 09:30:00,26.31,26.42,26.21,26.29,46300.0,22.2007,22.2935,22.1163,22.1838,46300.0
2010-12-23 09:40:00,26.27,26.3,26.26,26.3,31300.0,22.167,22.1923,22.1585,22.1923,31300.0
2010-12-23 09:50:00,26.3,26.41,26.29,26.4,33800.0,22.1923,22.2851,22.1838,22.2767,33800.0
2010-12-23 10:00:00,26.4,26.49,26.4,26.48,53900.0,22.2767,22.3526,22.2767,22.3442,53900.0
2010-12-23 10:10:00,26.47,26.48,26.36,26.4,73900.0,22.3357,22.3442,22.2429,22.2767,73900.0
2010-12-23 10:20:00,26.41,26.53,26.4,26.52,67000.0,22.2851,22.3864,22.2767,22.3779,67000.0
2010-12-23 10:30:00,26.53,26.59,26.52,26.56,44300.0,22.3864,22.437,22.3779,22.4117,44300.0
2010-12-23 10:40:00,26.57,26.62,26.57,26.6,76200.0,22.4201,22.4623,22.4201,22.4454,76200.0
2010-12-23 10:50:00,26.59,26.6,26.5,26.5,29200.0,22.437,22.4454,22.361,22.361,29200.0
2010-12-23 11:00:00,26.51,26.51,26.5,26.5,59200.0,22.3695,22.3695,22.361,22.361,59200.0
2010-12-23 11:10:00,26.5,26.56,26.49,26.53,59300.0,22.361,22.4117,22.3526,22.3864,59300.0
2010-12-23 11:20:00,26.52,26.52,26.45,26.45,23500.0,22.3779,22.3779,22.3189,22.3189,23500.0
2010-12-23 11:30:00,26.45,26.49,26.45,26.49,20100.0,22.3189,22.3526,22.3189,22.3526,20100.0
2010-12-23 11:40:00,26.49,26.49,26.48,26.49,11300.0,22.3526,22.3526,22.3442,22.3526,11300.0
2010-12-23 11:50:00,26.49,26.53,26.46,26.51,42300.0,22.3526,22.3864,22.3273,22.3695,42300.0
2010-12-23 12:00:00,26.51,26.52,26.45,26.46,57800.0,22.3695,22.3779,22.3189,22.3273,57800.0
2010-12-23 12:10:00,26.45,26.47,26.44,26.44,31800.0,22.3189,22.3357,22.3104,22.3104,31800.0
2010-12-23 12:20:00,26.44,26.44,26.42,26.44,60800.0,22.3104,22.3104,22.2935,22.3104,60800.0
2010-12-23 12:30:00,26.43,26.46,26.43,26.45,39000.0,22.302,22.3273,22.302,22.3189,39000.0
2010-12-23 12:40:00,26.45,26.46,26.43,26.43,22900.0,22.3189,22.3273,22.302,22.302,22900.0
2010-12-23 12:50:00,26.43,26.43,26.4,26.41,19400.0,22.302,22.302,22.2767,22.2851,19400.0
2010-12-23 13:00:00,26.41,26.45,26.4,26.41,65200.0,22.2851,22.3189,22.2767,22.2851,65200.0
2010-12-23 13:10:00,26.4,26.42,26.38,26.41,26100.0,22.2767,22.2935,22.2598,22.2851,26100.0
2010-12-23 13:20:00,26.41,26.44,26.38,26.38,43200.0,22.2851,22.3104,22.2598,22.2598,43200.0
2010-12-23 13:30:00,26.39,26.44,26.38,26.44,20400.0,22.2682,22.3104,22.2598,22.3104,20400.0
2010-12-23 13:40:00,26.43,26.44,26.4,26.4,27300.0,22.302,22.3104,22.2767,22.2767,27300.0
2010-12-23 13:50:00,26.41,26.47,26.4,26.45,39000.0,22.2851,22.3357,22.2767,22.3189,39000.0
2010-12-23 14:00:00,26.45,26.46,26.45,26.45,25400.0,22.3189,22.3273,22.3189,22.3189,25400.0
2010-12-23 14:10:00,26.45,26.51,26.45,26.51,45400.0,22.3189,22.3695,22.3189,22.3695,45400.0
2010-12-23 14:20:00,26.5,26.51,26.48,26.49,38600.0,22.361,22.3695,22.3442,22.3526,38600.0
2010-12-23 14:30:00,26.49,26.51,26.48,26.5,26100.0,22.3526,22.3695,22.3442,22.361,26100.0
2010-12-23 14:40:00,26.5,26.52,26.5,26.51,32500.0,22.361,22.3779,22.361,22.3695,32500.0
2010-12-23 14:50:00,26.51,26.52,26.5,26.51,32000.0,22.3695,22.3779,22.361,22.3695,32000.0
2010-12-23 15:00:00,26.5,26.53,26.5,26.51,49700.0,22.361,22.3864,22.361,22.3695,49700.0
2010-12-23 15:10:00,26.51,26.52,26.49,26.49,104000.0,22.3695,22.3779,22.3526,22.3526,104000.0
2010-12-23 15:20:00,26.49,26.53,26.48,26.52,77400.0,22.3526,22.3864,22.3442,22.3779,77400.0
2010-12-23 15:30:00,26.52,26.53,26.42,26.47,131300.0,22.3779,22.3864,22.2935,22.3357,131300.0
2010-12-23 15:40:00,26.48,26.48,26.37,26.38,145300.0,22.3442,22.3442,22.2513,22.2598,145300.0
2010-12-23 15:50:00,26.37,26.38,26.27,26.31,352300.0,22.2513,22.2598,22.167,22.2007,352300.0
2010-12-27 09:30:00,26.18,26.32,26.1,26.28,44600.0,22.091,22.2092,22.0235,22.1754,44600.0
2010-12-27 09:40:00,26.27,26.35,26.26,26.28,39400.0,22.167,22.2345,22.1585,22.1754,39400.0
2010-12-27 09:50:00,26.28,26.35,26.26,26.31,32700.0,22.1754,22.2345,22.1585,22.2007,32700.0
2010-12-27 10:00:00,26.32,26.36,26.3,26.3,36800.0,22.2092,22.2429,22.1923,22.1923,36800.0
2010-12-27 10:10:00,26.3,26.32,26.28,26.32,24200.0,22.1923,22.2092,22.1754,22.2092,24200.0
2010-12-27 10:20:00,26.31,26.33,26.29,26.29,44300.0,22.2007,22.2176,22.1838,22.1838,44300.0
2010-12-27 10:30:00,26.29,26.3,26.22,26.23,35800.0,22.1838,22.1923,22.1248,22.1332,35800.0
2010-12-27 10:40:00,26.23,26.23,26.21,26.22,20900.0,22.1332,22.1332,22.1163,22.1248,20900.0
2010-12-27 10:50:00,26.22,26.25,26.22,26.25,27300.0,22.1248,22.1501,22.1248,22.1501,27300.0
2010-12-27 11:00:00,26.24,26.29,26.24,26.28,33900.0,22.1417,22.1838,22.1417,22.1754,33900.0
2010-12-27 11:10:00,26.29,26.33,26.28,26.31,38700.0,22.1838,22.2176,22.1754,22.2007,38700.0
2010-12-27 11:20:00,26.31,26.32,26.28,26.31,39500.0,22.2007,22.2092,22.1754,22.2007,39500.0
2010-12-27 11:30:00,26.31,26.37,26.3,26.35,48500.0,22.2007,22.2513,22.1923,22.2345,48500.0
2010-12-27 11:40:00,26.35,26.41,26.35,26.4,42400.0,22.2345,22.2851,22.2345,22.2767,42400.0
2010-12-27 11:50:00,26.4,26.42,26.4,26.42,20600.0,22.2767,22.2935,22.2767,22.2935,20600.0
2010-12-27 12:00:00,26.41,26.48,26.41,26.48,131000.0,22.2851,22.3442,22.2851,22.3442,131000.0
2010-12-27 12:10:00,26.48,26.51,26.45,26.48,34300.0,22.3442,22.3695,22.3189,22.3442,34300.0
2010-12-27 12:20:00,26.48,26.5,26.47,26.49,34600.0,22.3442,22.361,22.3357,22.3526,34600.0
2010-12-27 12:30:00,26.49,26.5,26.47,26.48,22200.0,22.3526,22.361,22.3357,22.3442,22200.0
2010-12-27 12:40:00,26.47,26.49,26.45,26.48,23200.0,22.3357,22.3526,22.3189,22.3442,23200.0
2010-12-27 12:50:00,26.47,26.48,26.45,26.45,57200.0,22.3357,22.3442,22.3189,22.3189,57200.0
2010-12-27 13:00:00,26.45,26.46,26.44,26.45,39300.0,22.3189,22.3273,22.3104,22.3189,39300.0
2010-12-27 13:10:00,26.45,26.46,26.41,26.42,69900.0,22.3189,22.3273,22.2851,22.2935,69900.0
2010-12-27 13:20:00,26.42,26.47,26.42,26.46,44600.0,22.2935,22.3357,22.2935,22.3273,44600.0
2010-12-27 13:30:00,26.46,26.47,26.43,26.46,59500.0,22.3273,22.3357,22.302,22.3273,59500.0
2010-12-27 13:40:00,26.47,26.5,26.41,26.42,57200.0,22.3357,22.361,22.2851,22.2935,57200.0
2010-12-27 13:50:00,26.41,26.49,26.41,26.49,35200.0,22.2851,22.3526,22.2851,22.3526,35200.0
2010-12-27 14:00:00,26.49,26.51,26.48,26.49,27500.0,22.3526,22.3695,22.3442,22.3526,27500.0
2010-12-27 14:10:00,26.48,26.52,26.48,26.5,31700.0,22.3442,22.3779,22.3442,22.361,31700.0
2010-12-27 14:20:00,26.5,26.51,26.49,26.5,34900.0,22.361,22.3695,22.3526,22.361,34900.0
2010-12-27 14:30:00,26.5,26.5,26.49,26.49,28200.0,22.361,22.361,22.3526,22.3526,28200.0
2010-12-27 14:40:00,26.49,26.53,26.49,26.5,48400.0,22.3526,22.3864,22.3526,22.361,48400.0
2010-12-27 14:50:00,26.5,26.51,26.5,26.5,45600.0,22.361,22.3695,22.361,22.361,45600.0
2010-12-27 15:00:00,26.5,26.5,26.45,26.46,57200.0,22.361,22.361,22.3189,22.3273,57200.0
2010-12-27 15:10:00,26.45,26.47,26.45,26.47,53900.0,22.3189,22.3357,22.3189,22.3357,53900.0
2010-12-27 15:20:00,26.46,26.48,26.46,26.47,42200.0,22.3273,22.3442,22.3273,22.3357,42200.0
2010-12-27 15:30:00,26.47,26.48,26.43,26.43,131000.0,22.3357,22.3442,22.302,22.302,131000.0
2010-12-27 15:40:00,26.43,26.47,26.43,26.47,296900.0,22.302,22.3357,22.302,22.3357,296900.0
2010-12-27 15:50:00,26.47,26.47,26.31,26.31,644600.0,22.3357,22.3357,22.2007,22.2007,644600.0
2010-12-28 09:30:00,26.35,26.35,26.22,26.23,59600.0,22.2345,22.2345,22.1248,22.1332,59600.0
2010-12-28 09:40:00,26.23,26.29,26.22,26.28,40200.0,22.1332,22.1838,22.1248,22.1754,40200.0
2010-12-28 09:50:00,26.28,26.29,26.25,26.25,35800.0,22.1754,22.1838,22.1501,22.1501,35800.0
2010-12-28 10:00:00,26.24,26.25,26.17,26.21,49700.0,22.1417,22.1501,22.0826,22.1163,49700.0
2010-12-28 10:10:00,26.2,26.26,26.18,26.26,27600.0,22.1079,22.1585,22.091,22.1585,27600.0
2010-12-28 10:20:00,26.25,26.34,26.25,26.33,39800.0,22.1501,22.226,22.1501,22.2176,39800.0
2010-12-28 10:30:00,26.33,26.35,26.29,26.35,57600.0,22.2176,22.2345,22.1838,22.2345,57600.0
2010-12-28 10:40:00,26.34,26.4,26.33,26.39,34600.0,22.226,22.2767,22.2176,22.2682,34600.0
2010-12-28 10:50:00,26.39,26.4,26.33,26.33,27900.0,22.2682,22.2767,22.2176,22.2176,27900.0
2010-12-28 11:00:00,26.33,26.37,26.33,26.34,40400.0,22.2176,22.2513,22.2176,22.226,40400.0
2010-12-28 11:10:00,26.34,26.36,26.32,26.32,66300.0,22.226,22.2429,22.2092,22.2092,66300.0
2010-12-28 11:20:00,26.32,26.36,26.32,26.35,40100.0,22.2092,22.2429,22.2092,22.2345,40100.0
2010-12-28 11:30:00,26.35,26.36,26.34,26.35,18300.0,22.2345,22.2429,22.226,22.2345,18300.0
2010-12-28 11:40:00,26.35,26.38,26.34,26.36,43600.0,22.2345,22.2598,22.226,22.2429,43600.0
2010-12-28 11:50:00,26.36,26.36,26.31,26.31,20600.0,22.2429,22.2429,22.2007,22.2007,20600.0
2010-12-28 12:00:00,26.32,26.36,26.31,26.35,26700.0,22.2092,22.2429,22.2007,22.2345,26700.0
2010-12-28 12:10:00,26.34,26.36,26.34,26.35,14600.0,22.226,22.2429,22.226,22.2345,14600.0
2010-12-28 12:20:00,26.35,26.35,26.34,26.35,4000.0,22.2345,22.2345,22.226,22.2345,4000.0
2010-12-28 12:30:00,26.34,26.36,26.34,26.35,18500.0,22.226,22.2429,22.226,22.2345,18500.0
2010-12-28 12:40:00,26.35,26.38,26.35,26.36,63700.0,22.2345,22.2598,22.2345,22.2429,63700.0
2010-12-28 12:50:00,26.36,26.37,26.36,26.37,14300.0,22.2429,22.2513,22.2429,22.2513,14300.0
2010-12-28 13:00:00,26.36,26.37,26.36,26.37,29200.0,22.2429,22.2513,22.2429,22.2513,29200.0
2010-12-28 13:10:00,26.37,26.4,26.36,26.39,52900.0,22.2513,22.2767,22.2429,22.2682,52900.0
2010-12-28 13:20:00,26.39,26.39,26.38,26.39,13000.0,22.2682,22.2682,22.2598,22.2682,13000.0
2010-12-28 13:30:00,26.38,26.41,26.38,26.4,46300.0,22.2598,22.2851,22.2598,22.2767,46300.0
2010-12-28 13:40:00,26.4,26.41,26.4,26.4,7000.0,22.2767,22.2851,22.2767,22.2767,7000.0
2010-12-28 13:50:00,26.4,26.41,26.4,26.41,14800.0,22.2767,22.2851,22.2767,22.2851,14800.0
2010-12-28 14:00:00,26.41,26.41,26.4,26.4,48500.0,22.2851,22.2851,22.2767,22.2767,48500.0
2010-12-28 14:10:00,26.41,26.41,26.4,26.41,41700.0,22.2851,22.2851,22.2767,22.2851,41700.0
2010-12-28 14:20:00,26.41,26.41,26.4,26.41,79500.0,22.2851,22.2851,22.2767,22.2851,79500.0
2010-12-28 14:30:00,26.4,26.42,26.4,26.41,58200.0,22.2767,22.2935,22.2767,22.2851,58200.0
2010-12-28 14:40:00,26.42,26.42,26.41,26.42,18000.0,22.2935,22.2935,22.2851,22.2935,18000.0
2010-12-28 14:50:00,26.41,26.46,26.41,26.46,99700.0,22.2851,22.3273,22.2851,22.3273,99700.0
2010-12-28 15:00:00,26.46,26.46,26.45,26.45,31200.0,22.3273,22.3273,22.3189,22.3189,31200.0
2010-12-28 15:10:00,26.46,26.46,26.45,26.46,24200.0,22.3273,22.3273,22.3189,22.3273,24200.0
2010-12-28 15:20:00,26.46,26.46,26.45,26.45,39200.0,22.3273,22.3273,22.3189,22.3189,39200.0
2010-12-28 15:30:00,26.45,26.51,26.45,26.5,141800.0,22.3189,22.3695,22.3189,22.361,141800.0
2010-12-28 15:40:00,26.51,26.51,26.44,26.49,92800.0,22.3695,22.3695,22.3104,22.3526,92800.0
2010-12-28 15:50:00,26.49,26.49,26.45,26.46,120300.0,22.3526,22.3526,22.3189,22.3273,120300.0
2010-12-29 09:30:00,26.48,26.51,26.43,26.47,23700.0,22.3442,22.3695,22.302,22.3357,23700.0
2010-12-29 09:40:00,26.46,26.53,26.46,26.51,35200.0,22.3273,22.3864,22.3273,22.3695,35200.0
2010-12-29 09:50:00,26.51,26.54,26.5,26.51,22000.0,22.3695,22.3948,22.361,22.3695,22000.0
2010-12-29 10:00:00,26.51,26.53,26.51,26.51,12000.0,22.3695,22.3864,22.3695,22.3695,12000.0
2010-12-29 10:10:00,26.52,26.54,26.48,26.48,36300.0,22.3779,22.3948,22.3442,22.3442,36300.0
2010-12-29 10:20:00,26.49,26.51,26.47,26.47,33600.0,22.3526,22.3695,22.3357,22.3357,33600.0
2010-12-29 10:30:00,26.47,26.48,26.46,26.47,19900.0,22.3357,22.3442,22.3273,22.3357,19900.0
2010-12-29 10:40:00,26.48,26.51,26.47,26.5,18100.0,22.3442,22.3695,22.3357,22.361,18100.0
2010-12-29 10:50:00,26.5,26.51,26.47,26.48,35200.0,22.361,22.3695,22.3357,22.3442,35200.0
2010-12-29 11:00:00,26.48,26.5,26.47,26.49,14700.0,22.3442,22.361,22.3357,22.3526,14700.0
2010-12-29 11:10:00,26.49,26.5,26.48,26.49,53100.0,22.3526,22.361,22.3442,22.3526,53100.0
2010-12-29 11:20:00,26.49,26.51,26.49,26.51,47800.0,22.3526,22.3695,22.3526,22.3695,47800.0
2010-12-29 11:30:00,26.5,26.51,26.45,26.47,53400.0,22.361,22.3695,22.3189,22.3357,53400.0
2010-12-29 11:40:00,26.48,26.49,26.48,26.48,25700.0,22.3442,22.3526,22.3442,22.3442,25700.0
2010-12-29 11:50:00,26.48,26.49,26.46,26.46,23200.0,22.3442,22.3526,22.3273,22.3273,23200.0
2010-12-29 12:00:00,26.47,26.49,26.47,26.47,19800.0,22.3357,22.3526,22.3357,22.3357,19800.0
2010-12-29 12:10:00,26.48,26.48,26.45,26.48,48900.0,22.3442,22.3442,22.3189,22.3442,48900.0
2010-12-29 12:20:00,26.48,26.5,26.48,26.5,19400.0,22.3442,22.361,22.3442,22.361,19400.0
2010-12-29 12:30:00,26.49,26.53,26.49,26.53,53300.0,22.3526,22.3864,22.3526,22.3864,53300.0
2010-12-29 12:40:00,26.52,26.53,26.52,26.52,27600.0,22.3779,22.3864,22.3779,22.3779,27600.0
2010-12-29 12:50:00,26.52,26.58,26.52,26.56,43900.0,22.3779,22.4285,22.3779,22.4117,43900.0
2010-12-29 13:00:00,26.55,26.56,26.52,26.52,27500.0,22.4032,22.4117,22.3779,22.3779,27500.0
2010-12-29 13:10:00,26.52,26.53,26.5,26.5,29600.0,22.3779,22.3864,22.361,22.361,29600.0
2010-12-29 13:20:00,26.5,26.51,26.5,26.5,15300.0,22.361,22.3695,22.361,22.361,15300.0
2010-12-29 13:30:00,26.5,26.51,26.5,26.51,17100.0,22.361,22.3695,22.361,22.3695,17100.0
2010-12-29 13:40:00,26.5,26.51,26.5,26.5,23100.0,22.361,22.3695,22.361,22.361,23100.0
2010-12-29 13:50:00,26.5,26.52,26.5,26.5,35100.0,22.361,22.3779,22.361,22.361,35100.0
2010-12-29 14:00:00,26.5,26.51,26.5,26.5,14100.0,22.361,22.3695,22.361,22.361,14100.0
2010-12-29 14:10:00,26.5,26.53,26.5,26.53,30800.0,22.361,22.3864,22.361,22.3864,30800.0
2010-12-29 14:20:00,26.52,26.53,26.51,26.52,21300.0,22.3779,22.3864,22.3695,22.3779,21300.0
2010-12-29 14:30:00,26.52,26.53,26.51,26.53,27300.0,22.3779,22.3864,22.3695,22.3864,27300.0
2010-12-29 14:40:00,26.52,26.56,26.52,26.56,32500.0,22.3779,22.4117,22.3779,22.4117,32500.0
2010-12-29 14:50:00,26.56,26.59,26.55,26.56,41200.0,22.4117,22.437,22.4032,22.4117,41200.0
2010-12-29 15:00:00,26.56,26.57,26.52,26.57,50100.0,22.4117,22.4201,22.3779,22.4201,50100.0
2010-12-29 15:10:00,26.57,26.59,26.56,26.56,30600.0,22.4201,22.437,22.4117,22.4117,30600.0
2010-12-29 15:20:00,26.56,26.57,26.56,26.56,22000.0,22.4117,22.4201,22.4117,22.4117,22000.0
2010-12-29 15:30:00,26.56,26.57,26.56,26.56,26700.0,22.4117,22.4201,22.4117,22.4117,26700.0
2010-12-29 15:40:00,26.57,26.57,26.54,26.54,42500.0,22.4201,22.4201,22.3948,22.3948,42500.0
2010-12-29 15:50:00,26.54,26.55,26.51,26.52,93200.0,22.3948,22.4032,22.3695,22.3779,93200.0
2010-12-30 09:30:00,26.49,26.56,26.36,26.45,45100.0,22.3526,22.4117,22.2429,22.3189,45100.0
2010-12-30 09:40:00,26.45,26.49,26.42,26.44,36500.0,22.3189,22.3526,22.2935,22.3104,36500.0
2010-12-30 09:50:00,26.43,26.44,26.31,26.35,53400.0,22.302,22.3104,22.2007,22.2345,53400.0
2010-12-30 10:00:00,26.35,26.37,26.27,26.3,22000.0,22.2345,22.2513,22.167,22.1923,22000.0
2010-12-30 10:10:00,26.3,26.31,26.2,26.31,65100.0,22.1923,22.2007,22.1079,22.2007,65100.0
2010-12-30 10:20:00,26.31,26.32,26.25,26.32,55800.0,22.2007,22.2092,22.1501,22.2092,55800.0
2010-12-30 10:30:00,26.31,26.39,26.31,26.38,9600.0,22.2007,22.2682,22.2007,22.2598,9600.0
2010-12-30 10:40:00,26.38,26.42,26.38,26.41,13600.0,22.2598,22.2935,22.2598,22.2851,13600.0
2010-12-30 10:50:00,26.42,26.44,26.4,26.41,24200.0,22.2935,22.3104,22.2767,22.2851,24200.0
2010-12-30 11:00:00,26.41,26.47,26.41,26.45,17200.0,22.2851,22.3357,22.2851,22.3189,17200.0
2010-12-30 11:10:00,26.44,26.52,26.44,26.51,18200.0,22.3104,22.3779,22.3104,22.3695,18200.0
2010-12-30 11:20:00,26.52,26.52,26.48,26.49,17000.0,22.3779,22.3779,22.3442,22.3526,17000.0
2010-12-30 11:30:00,26.49,26.5,26.46,26.47,29300.0,22.3526,22.361,22.3273,22.3357,29300.0
2010-12-30 11:40:00,26.47,26.48,26.47,26.48,4100.0,22.3357,22.3442,22.3357,22.3442,4100.0
2010-12-30 11:50:00,26.48,26.48,26.42,26.42,13400.0,22.3442,22.3442,22.2935,22.2935,13400.0
2010-12-30 12:00:00,26.42,26.47,26.42,26.44,19200.0,22.2935,22.3357,22.2935,22.3104,19200.0
2010-12-30 12:10:00,26.43,26.43,26.41,26.42,12800.0,22.302,22.302,22.2851,22.2935,12800.0
2010-12-30 12:20:00,26.43,26.45,26.42,26.44,5000.0,22.302,22.3189,22.2935,22.3104,5000.0
2010-12-30 12:30:00,26.44,26.49,26.44,26.48,23400.0,22.3104,22.3526,22.3104,22.3442,23400.0
2010-12-30 12:40:00,26.48,26.51,26.48,26.49,20900.0,22.3442,22.3695,22.3442,22.3526,20900.0
2010-12-30 12:50:00,26.49,26.51,26.48,26.5,26900.0,22.3526,22.3695,22.3442,22.361,26900.0
2010-12-30 13:00:00,26.49,26.52,26.49,26.52,17000.0,22.3526,22.3779,22.3526,22.3779,17000.0
2010-12-30 13:10:00,26.51,26.55,26.51,26.55,26500.0,22.3695,22.4032,22.3695,22.4032,26500.0
2010-12-30 13:20:00,26.55,26.55,26.54,26.55,9800.0,22.4032,22.4032,22.3948,22.4032,9800.0
2010-12-30 13:30:00,26.54,26.55,26.54,26.55,12500.0,22.3948,22.4032,22.3948,22.4032,12500.0
2010-12-30 13:40:00,26.55,26.57,26.55,26.56,22400.0,22.4032,22.4201,22.4032,22.4117,22400.0
2010-12-30 13:50:00,26.55,26.56,26.55,26.55,10600.0,22.4032,22.4117,22.4032,22.4032,10600.0
2010-12-30 14:00:00,26.55,26.56,26.55,26.55,8500.0,22.4032,22.4117,22.4032,22.4032,8500.0
2010-12-30 14:10:00,26.56,26.56,26.55,26.56,4800.0,22.4117,22.4117,22.4032,22.4117,4800.0
2010-12-30 14:20:00,26.55,26.56,26.5,26.51,23800.0,22.4032,22.4117,22.361,22.3695,23800.0
2010-12-30 14:30:00,26.51,26.51,26.45,26.49,87000.0,22.3695,22.3695,22.3189,22.3526,87000.0
2010-12-30 14:40:00,26.49,26.5,26.47,26.48,22000.0,22.3526,22.361,22.3357,22.3442,22000.0
2010-12-30 14:50:00,26.47,26.5,26.47,26.5,23000.0,22.3357,22.361,22.3357,22.361,23000.0
2010-12-30 15:00:00,26.5,26.5,26.48,26.49,48100.0,22.361,22.361,22.3442,22.3526,48100.0
2010-12-30 15:10:00,26.49,26.51,26.49,26.49,21000.0,22.3526,22.3695,22.3526,22.3526,21000.0
2010-12-30 15:20:00,26.5,26.52,26.49,26.51,33700.0,22.361,22.3779,22.3526,22.3695,33700.0
2010-12-30 15:30:00,26.52,26.52,26.49,26.52,60500.0,22.3779,22.3779,22.3526,22.3779,60500.0
2010-12-30 15:40:00,26.51,26.52,26.47,26.48,120800.0,22.3695,22.3779,22.3357,22.3442,120800.0
2010-12-30 15:50:00,26.47,26.5,26.44,26.5,198300.0,22.3357,22.361,22.3104,22.361,198300.0
2010-12-31 09:30:00,26.4,26.4,26.3,26.38,26800.0,22.2767,22.2767,22.1923,22.2598,26800.0
2010-12-31 09:40:00,26.36,26.46,26.36,26.43,19000.0,22.2429,22.3273,22.2429,22.302,19000.0
2010-12-31 09:50:00,26.44,26.45,26.38,26.39,9800.0,22.3104,22.3189,22.2598,22.2682,9800.0
2010-12-31 10:00:00,26.39,26.44,26.38,26.38,16800.0,22.2682,22.3104,22.2598,22.2598,16800.0
2010-12-31 10:10:00,26.38,26.45,26.37,26.37,18400.0,22.2598,22.3189,22.2513,22.2513,18400.0
2010-12-31 10:20:00,26.36,26.41,26.36,26.4,11500.0,22.2429,22.2851,22.2429,22.2767,11500.0
2010-12-31 10:30:00,26.41,26.41,26.34,26.34,18500.0,22.2851,22.2851,22.226,22.226,18500.0
2010-12-31 10:40:00,26.34,26.38,26.33,26.38,14000.0,22.226,22.2598,22.2176,22.2598,14000.0
2010-12-31 10:50:00,26.37,26.4,26.37,26.38,6900.0,22.2513,22.2767,22.2513,22.2598,6900.0
2010-12-31 11:00:00,26.38,26.38,26.37,26.38,9200.0,22.2598,22.2598,22.2513,22.2598,9200.0
2010-12-31 11:10:00,26.38,26.4,26.37,26.38,15700.0,22.2598,22.2767,22.2513,22.2598,15700.0
2010-12-31 11:20:00,26.39,26.4,26.38,26.4,15100.0,22.2682,22.2767,22.2598,22.2767,15100.0
2010-12-31 11:30:00,26.4,26.4,26.38,26.39,31400.0,22.2767,22.2767,22.2598,22.2682,31400.0
2010-12-31 11:40:00,26.39,26.4,26.38,26.4,13800.0,22.2682,22.2767,22.2598,22.2767,13800.0
2010-12-31 11:50:00,26.39,26.4,26.36,26.4,33300.0,22.2682,22.2767,22.2429,22.2767,33300.0
2010-12-31 12:00:00,26.39,26.4,26.39,26.4,5500.0,22.2682,22.2767,22.2682,22.2767,5500.0
2010-12-31 12:10:00,26.4,26.4,26.39,26.4,18200.0,22.2767,22.2767,22.2682,22.2767,18200.0
2010-12-31 12:20:00,26.4,26.44,26.39,26.44,12800.0,22.2767,22.3104,22.2682,22.3104,12800.0
2010-12-31 12:30:00,26.44,26.45,26.44,26.45,4400.0,22.3104,22.3189,22.3104,22.3189,4400.0
2010-12-31 12:40:00,26.44,26.45,26.41,26.42,15100.0,22.3104,22.3189,22.2851,22.2935,15100.0
2010-12-31 12:50:00,26.42,26.44,26.41,26.44,9000.0,22.2935,22.3104,22.2851,22.3104,9000.0
2010-12-31 13:00:00,26.44,26.46,26.44,26.46,6000.0,22.3104,22.3273,22.3104,22.3273,6000.0
2010-12-31 13:10:00,26.46,26.46,26.45,26.45,5100.0,22.3273,22.3273,22.3189,22.3189,5100.0
2010-12-31 13:20:00,26.45,26.48,26.45,26.48,19700.0,22.3189,22.3442,22.3189,22.3442,19700.0
2010-12-31 13:30:00,26.48,26.48,26.47,26.47,3200.0,22.3442,22.3442,22.3357,22.3357,3200.0
2010-12-31 13:40:00,26.48,26.48,26.46,26.46,6600.0,22.3442,22.3442,22.3273,22.3273,6600.0
2010-12-31 13:50:00,26.46,26.46,26.44,26.44,4400.0,22.3273,22.3273,22.3104,22.3104,4400.0
2010-12-31 14:00:00,26.44,26.47,26.43,26.47,24600.0,22.3104,22.3357,22.302,22.3357,24600.0
2010-12-31 14:10:00,26.47,26.48,26.46,26.48,6700.0,22.3357,22.3442,22.3273,22.3442,6700.0
2010-12-31 14:20:00,26.48,26.51,26.47,26.5,19900.0,22.3442,22.3695,22.3357,22.361,19900.0
2010-12-31 14:30:00,26.51,26.53,26.5,26.52,11000.0,22.3695,22.3864,22.361,22.3779,11000.0
2010-12-31 14:40:00,26.52,26.53,26.52,26.53,11400.0,22.3779,22.3864,22.3779,22.3864,11400.0
2010-12-31 14:50:00,26.52,26.55,26.52,26.55,21900.0,22.3779,22.4032,22.3779,22.4032,21900.0
2010-12-31 15:00:00,26.55,26.57,26.52,26.52,30800.0,22.4032,22.4201,22.3779,22.3779,30800.0
2010-12-31 15:10:00,26.52,26.53,26.49,26.51,26500.0,22.3779,22.3864,22.3526,22.3695,26500.0
2010-12-31 15:20:00,26.5,26.51,26.5,26.5,8900.0,22.361,22.3695,22.361,22.361,8900.0
2010-12-31 15:30:00,26.51,26.52,26.5,26.51,24200.0,22.3695,22.3779,22.361,22.3695,24200.0
2010-12-31 15:40:00,26.52,26.53,26.44,26.44,66200.0,22.3779,22.3864,22.3104,22.3104,66200.0
2010-12-31 15:50:00,26.44,26.53,26.43,26.52,163000.0,22.3104,22.3864,22.302,22.3779,163000.0
2011-01-03 09:30:00,26.82,26.92,26.69,26.69,56300.0,22.6311,22.7154,22.5214,22.5214,56300.0
2011-01-03 09:40:00,26.69,26.76,26.64,26.69,43300.0,22.5214,22.5804,22.4792,22.5214,43300.0
2011-01-03 09:50:00,26.7,26.8,26.69,26.77,36500.0,22.5298,22.6142,22.5214,22.5889,36500.0
2011-01-03 10:00:00,26.77,26.78,26.69,26.75,34900.0,22.5889,22.5973,22.5214,22.572,34900.0
2011-01-03 10:10:00,26.75,26.81,26.73,26.79,33600.0,22.572,22.6226,22.5551,22.6058,33600.0
2011-01-03 10:20:00,26.79,26.83,26.77,26.78,25100.0,22.6058,22.6395,22.5889,22.5973,25100.0
2011-01-03 10:30:00,26.78,26.82,26.77,26.8,26500.0,22.5973,22.6311,22.5889,22.6142,26500.0
2011-01-03 10:40:00,26.79,26.84,26.78,26.83,30000.0,22.6058,22.6479,22.5973,22.6395,30000.0
2011-01-03 10:50:00,26.82,26.91,26.81,26.89,35800.0,22.6311,22.707,22.6226,22.6901,35800.0
2011-01-03 11:00:00,26.9,26.93,26.89,26.91,34000.0,22.6986,22.7239,22.6901,22.707,34000.0
2011-01-03 11:10:00,26.91,26.91,26.87,26.89,43200.0,22.707,22.707,22.6733,22.6901,43200.0
2011-01-03 11:20:00,26.89,26.95,26.89,26.93,35400.0,22.6901,22.7408,22.6901,22.7239,35400.0
2011-01-03 11:30:00,26.93,26.98,26.9,26.95,40700.0,22.7239,22.7661,22.6986,22.7408,40700.0
2011-01-03 11:40:00,26.96,26.96,26.87,26.87,19700.0,22.7492,22.7492,22.6733,22.6733,19700.0
2011-01-03 11:50:00,26.88,26.96,26.88,26.96,33000.0,22.6817,22.7492,22.6817,22.7492,33000.0
2011-01-03 12:00:00,26.95,26.96,26.91,26.94,21800.0,22.7408,22.7492,22.707,22.7323,21800.0
2011-01-03 12:10:00,26.94,26.95,26.91,26.95,22900.0,22.7323,22.7408,22.707,22.7408,22900.0
2011-01-03 12:20:00,26.96,26.97,26.89,26.9,32900.0,22.7492,22.7576,22.6901,22.6986,32900.0
2011-01-03 12:30:00,26.91,26.92,26.87,26.88,27800.0,22.707,22.7154,22.6733,22.6817,27800.0
2011-01-03 12:40:00,26.87,26.93,26.87,26.9,27700.0,22.6733,22.7239,22.6733,22.6986,27700.0
2011-01-03 12:50:00,26.9,26.93,26.88,26.91,63500.0,22.6986,22.7239,22.6817,22.707,63500.0
2011-01-03 13:00:00,26.92,26.93,26.88,26.9,23400.0,22.7154,22.7239,22.6817,22.6986,23400.0
2011-01-03 13:10:00,26.89,26.93,26.89,26.91,25100.0,22.6901,22.7239,22.6901,22.707,25100.0
2011-01-03 13:20:00,26.91,26.92,26.89,26.9,24100.0,22.707,22.7154,22.6901,22.6986,24100.0
2011-01-03 13:30:00,26.89,26.9,26.87,26.89,32400.0,22.6901,22.6986,22.6733,22.6901,32400.0
2011-01-03 13:40:00,26.89,26.91,26.89,26.89,28100.0,22.6901,22.707,22.6901,22.6901,28100.0
2011-01-03 13:50:00,26.9,26.9,26.89,26.89,13800.0,22.6986,22.6986,22.6901,22.6901,13800.0
2011-01-03 14:00:00,26.89,26.92,26.89,26.92,51300.0,22.6901,22.7154,22.6901,22.7154,51300.0
2011-01-03 14:10:00,26.91,26.92,26.89,26.89,27000.0,22.707,22.7154,22.6901,22.6901,27000.0
2011-01-03 14:20:00,26.9,26.9,26.85,26.85,28700.0,22.6986,22.6986,22.6564,22.6564,28700.0
2011-01-03 14:30:00,26.85,26.91,26.84,26.91,84900.0,22.6564,22.707,22.6479,22.707,84900.0
2011-01-03 14:40:00,26.91,26.91,26.83,26.85,32200.0,22.707,22.707,22.6395,22.6564,32200.0
2011-01-03 14:50:00,26.85,26.88,26.85,26.88,20900.0,22.6564,22.6817,22.6564,22.6817,20900.0
2011-01-03 15:00:00,26.87,26.88,26.82,26.82,28500.0,22.6733,22.6817,22.6311,22.6311,28500.0
2011-01-03 15:10:00,26.83,26.83,26.78,26.79,42600.0,22.6395,22.6395,22.5973,22.6058,42600.0
2011-01-03 15:20:00,26.79,26.8,26.79,26.79,25100.0,22.6058,22.6142,22.6058,22.6058,25100.0
2011-01-03 15:30:00,26.79,26.8,26.76,26.76,44800.0,22.6058,22.6142,22.5804,22.5804,44800.0
2011-01-03 15:40:00,26.76,26.9,26.76,26.9,147500.0,22.5804,22.6986,22.5804,22.6986,147500.0
2011-01-03 15:50:00,26.89,26.9,26.88,26.88,248700.0,22.6901,22.6986,22.6817,22.6817,248700.0
2011-01-04 09:30:00,26.91,26.91,26.69,26.9,49000.0,22.707,22.707,22.5214,22.6986,49000.0
2011-01-04 09:40:00,26.89,26.89,26.68,26.69,38500.0,22.6901,22.6901,22.5129,22.5214,38500.0
2011-01-04 09:50:00,26.68,26.74,26.67,26.69,60200.0,22.5129,22.5636,22.5045,22.5214,60200.0
2011-01-04 10:00:00,26.69,26.75,26.68,26.69,99300.0,22.5214,22.572,22.5129,22.5214,99300.0
2011-01-04 10:10:00,26.69,26.74,26.67,26.69,53000.0,22.5214,22.5636,22.5045,22.5214,53000.0
2011-01-04 10:20:00,26.7,26.73,26.68,26.71,37600.0,22.5298,22.5551,22.5129,22.5382,37600.0
2011-01-04 10:30:00,26.72,26.75,26.69,26.69,25900.0,22.5467,22.572,22.5214,22.5214,25900.0
2011-01-04 10:40:00,26.69,26.72,26.67,26.69,22600.0,22.5214,22.5467,22.5045,22.5214,22600.0
2011-01-04 10:50:00,26.69,26.76,26.69,26.71,47400.0,22.5214,22.5804,22.5214,22.5382,47400.0
2011-01-04 11:00:00,26.72,26.78,26.71,26.74,54500.0,22.5467,22.5973,22.5382,22.5636,54500.0
2011-01-04 11:10:00,26.74,26.79,26.72,26.76,57800.0,22.5636,22.6058,22.5467,22.5804,57800.0
2011-01-04 11:20:00,26.76,26.8,26.74,26.74,50400.0,22.5804,22.6142,22.5636,22.5636,50400.0
2011-01-04 11:30:00,26.74,26.74,26.68,26.71,39700.0,22.5636,22.5636,22.5129,22.5382,39700.0
2011-01-04 11:40:00,26.72,26.72,26.66,26.67,50900.0,22.5467,22.5467,22.4961,22.5045,50900.0
2011-01-04 11:50:00,26.67,26.68,26.6,26.6,48300.0,22.5045,22.5129,22.4454,22.4454,48300.0
2011-01-04 12:00:00,26.6,26.62,26.59,26.6,57200.0,22.4454,22.4623,22.437,22.4454,57200.0
2011-01-04 12:10:00,26.6,26.6,26.57,26.57,16000.0,22.4454,22.4454,22.4201,22.4201,16000.0
2011-01-04 12:20:00,26.58,26.58,26.53,26.57,32200.0,22.4285,22.4285,22.3864,22.4201,32200.0
2011-01-04 12:30:00,26.56,26.62,26.54,26.58,47500.0,22.4117,22.4623,22.3948,22.4285,47500.0
2011-01-04 12:40:00,26.58,26.62,26.56,26.61,46600.0,22.4285,22.4623,22.4117,22.4539,46600.0
2011-01-04 12:50:00,26.61,26.66,26.6,26.63,35800.0,22.4539,22.4961,22.4454,22.4707,35800.0
2011-01-04 13:00:00,26.63,26.66,26.63,26.65,27200.0,22.4707,22.4961,22.4707,22.4876,27200.0
2011-01-04 13:10:00,26.66,26.71,26.66,26.7,34300.0,22.4961,22.5382,22.4961,22.5298,34300.0
2011-01-04 13:20:00,26.7,26.71,26.68,26.7,60300.0,22.5298,22.5382,22.5129,22.5298,60300.0
2011-01-04 13:30:00,26.7,26.73,26.68,26.72,53600.0,22.5298,22.5551,22.5129,22.5467,53600.0
2011-01-04 13:40:00,26.71,26.78,26.69,26.76,37100.0,22.5382,22.5973,22.5214,22.5804,37100.0
2011-01-04 13:50:00,26.76,26.77,26.75,26.77,14700.0,22.5804,22.5889,22.572,22.5889,14700.0
2011-01-04 14:00:00,26.77,26.78,26.74,26.78,38900.0,22.5889,22.5973,22.5636,22.5973,38900.0
2011-01-04 14:10:00,26.77,26.78,26.74,26.78,18200.0,22.5889,22.5973,22.5636,22.5973,18200.0
2011-01-04 14:20:00,26.78,26.8,26.76,26.76,15600.0,22.5973,22.6142,22.5804,22.5804,15600.0
2011-01-04 14:30:00,26.76,26.76,26.72,26.73,121400.0,22.5804,22.5804,22.5467,22.5551,121400.0
2011-01-04 14:40:00,26.73,26.76,26.68,26.7,66600.0,22.5551,22.5804,22.5129,22.5298,66600.0
2011-01-04 14:50:00,26.7,26.72,26.7,26.72,14400.0,22.5298,22.5467,22.5298,22.5467,14400.0
2011-01-04 15:00:00,26.72,26.72,26.68,26.69,69300.0,22.5467,22.5467,22.5129,22.5214,69300.0
2011-01-04 15:10:00,26.69,26.73,26.68,26.72,25200.0,22.5214,22.5551,22.5129,22.5467,25200.0
2011-01-04 15:20:00,26.72,26.74,26.7,26.7,59800.0,22.5467,22.5636,22.5298,22.5298,59800.0
2011-01-04 15:30:00,26.7,26.71,26.66,26.71,89300.0,22.5298,22.5382,22.4961,22.5382,89300.0
2011-01-04 15:40:00,26.71,26.72,26.63,26.63,71300.0,22.5382,22.5467,22.4707,22.4707,71300.0
2011-01-04 15:50:00,26.64,26.65,26.62,26.65,181400.0,22.4792,22.4876,22.4623,22.4876,181400.0
2011-01-05 09:30:00,26.49,26.66,26.49,26.59,58400.0,22.3526,22.4961,22.3526,22.437,58400.0
2011-01-05 09:40:00,26.59,26.62,26.58,26.62,41700.0,22.437,22.4623,22.4285,22.4623,41700.0
2011-01-05 09:50:00,26.62,26.69,26.59,26.66,117100.0,22.4623,22.5214,22.437,22.4961,117100.0
2011-01-05 10:00:00,26.66,26.75,26.65,26.7,68700.0,22.4961,22.572,22.4876,22.5298,68700.0
2011-01-05 10:10:00,26.7,26.77,26.67,26.77,162800.0,22.5298,22.5889,22.5045,22.5889,162800.0
2011-01-05 10:20:00,26.77,26.8,26.73,26.75,29900.0,22.5889,22.6142,22.5551,22.572,29900.0
2011-01-05 10:30:00,26.74,26.81,26.73,26.77,43300.0,22.5636,22.6226,22.5551,22.5889,43300.0
2011-01-05 10:40:00,26.79,26.81,26.76,26.76,97700.0,22.6058,22.6226,22.5804,22.5804,97700.0
2011-01-05 10:50:00,26.76,26.8,26.76,26.8,45800.0,22.5804,22.6142,22.5804,22.6142,45800.0
2011-01-05 11:00:00,26.79,26.83,26.79,26.8,75200.0,22.6058,22.6395,22.6058,22.6142,75200.0
2011-01-05 11:10:00,26.79,26.84,26.79,26.8,48500.0,22.6058,22.6479,22.6058,22.6142,48500.0
2011-01-05 11:20:00,26.8,26.85,26.79,26.82,41500.0,22.6142,22.6564,22.6058,22.6311,41500.0
2011-01-05 11:30:00,26.81,26.86,26.79,26.85,69800.0,22.6226,22.6648,22.6058,22.6564,69800.0
2011-01-05 11:40:00,26.84,26.88,26.8,26.8,66700.0,22.6479,22.6817,22.6142,22.6142,66700.0
2011-01-05 11:50:00,26.81,26.83,26.78,26.79,36100.0,22.6226,22.6395,22.5973,22.6058,36100.0
2011-01-05 12:00:00,26.8,26.85,26.79,26.83,36000.0,22.6142,22.6564,22.6058,22.6395,36000.0
2011-01-05 12:10:00,26.83,26.83,26.79,26.82,38200.0,22.6395,22.6395,22.6058,22.6311,38200.0
2011-01-05 12:20:00,26.81,26.9,26.77,26.9,351400.0,22.6226,22.6986,22.5889,22.6986,351400.0
2011-01-05 12:30:00,26.9,26.98,26.9,26.96,26800.0,22.6986,22.7661,22.6986,22.7492,26800.0
2011-01-05 12:40:00,26.95,26.95,26.89,26.92,261400.0,22.7408,22.7408,22.6901,22.7154,261400.0
2011-01-05 12:50:00,26.93,27.05,26.92,27.03,74800.0,22.7239,22.8251,22.7154,22.8083,74800.0
2011-01-05 13:00:00,27.02,27.04,26.95,26.98,146200.0,22.7998,22.8167,22.7408,22.7661,146200.0
2011-01-05 13:10:00,26.98,27.01,26.98,27.0,26900.0,22.7661,22.7914,22.7661,22.783,26900.0
2011-01-05 13:20:00,27.0,27.01,26.98,27.0,32400.0,22.783,22.7914,22.7661,22.783,32400.0
2011-01-05 13:30:00,27.0,27.06,26.97,27.06,40700.0,22.783,22.8336,22.7576,22.8336,40700.0
2011-01-05 13:40:00,27.07,27.11,27.06,27.07,49100.0,22.842,22.8758,22.8336,22.842,49100.0
2011-01-05 13:50:00,27.06,27.1,27.06,27.09,29200.0,22.8336,22.8673,22.8336,22.8589,29200.0
2011-01-05 14:00:00,27.09,27.1,27.04,27.06,42200.0,22.8589,22.8673,22.8167,22.8336,42200.0
2011-01-05 14:10:00,27.06,27.1,27.05,27.06,46100.0,22.8336,22.8673,22.8251,22.8336,46100.0
2011-01-05 14:20:00,27.07,27.08,27.02,27.02,40800.0,22.842,22.8505,22.7998,22.7998,40800.0
2011-01-05 14:30:00,27.02,27.06,27.02,27.06,51000.0,22.7998,22.8336,22.7998,22.8336,51000.0
2011-01-05 14:40:00,27.04,27.11,27.03,27.1,39200.0,22.8167,22.8758,22.8083,22.8673,39200.0
2011-01-05 14:50:00,27.1,27.16,27.09,27.16,35700.0,22.8673,22.918,22.8589,22.918,35700.0
2011-01-05 15:00:00,27.15,27.19,27.14,27.18,54500.0,22.9095,22.9433,22.9011,22.9348,54500.0
2011-01-05 15:10:00,27.19,27.22,27.15,27.19,77700.0,22.9433,22.9686,22.9095,22.9433,77700.0
2011-01-05 15:20:00,27.2,27.2,27.15,27.17,96200.0,22.9517,22.9517,22.9095,22.9264,96200.0
2011-01-05 15:30:00,27.18,27.21,27.16,27.21,116200.0,22.9348,22.9602,22.918,22.9602,116200.0
2011-01-05 15:40:00,27.21,27.28,27.21,27.27,184300.0,22.9602,23.0192,22.9602,23.0108,184300.0
2011-01-05 15:50:00,27.26,27.32,27.26,27.32,315000.0,23.0023,23.053,23.0023,23.053,315000.0
2011-01-06 09:30:00,27.98,28.47,27.71,28.45,493600.0,23.6099,24.0234,23.3821,24.0065,493600.0
2011-01-06 09:40:00,28.46,28.87,28.43,28.79,405600.0,24.0149,24.3609,23.9896,24.2934,405600.0
2011-01-06 09:50:00,28.8,29.17,28.79,29.13,327200.0,24.3018,24.614,24.2934,24.5803,327200.0
2011-01-06 10:00:00,29.13,29.29,29.05,29.24,429600.0,24.5803,24.7153,24.5128,24.6731,429600.0
2011-01-06 10:10:00,29.22,29.24,29.1,29.19,162600.0,24.6562,24.6731,24.555,24.6309,162600.0
2011-01-06 10:20:00,29.18,29.24,29.14,29.19,192100.0,24.6225,24.6731,24.5887,24.6309,192100.0
2011-01-06 10:30:00,29.19,29.34,29.12,29.34,196600.0,24.6309,24.7575,24.5718,24.7575,196600.0
2011-01-06 10:40:00,29.34,29.47,29.28,29.31,200500.0,24.7575,24.8672,24.7068,24.7322,200500.0
2011-01-06 10:50:00,29.31,29.32,29.18,29.26,137100.0,24.7322,24.7406,24.6225,24.69,137100.0
2011-01-06 11:00:00,29.26,29.26,28.96,28.97,128100.0,24.69,24.69,24.4368,24.4453,128100.0
2011-01-06 11:10:00,28.97,29.13,28.94,29.13,108600.0,24.4453,24.5803,24.4199,24.5803,108600.0
2011-01-06 11:20:00,29.13,29.14,29.09,29.11,48100.0,24.5803,24.5887,24.5465,24.5634,48100.0
2011-01-06 11:30:00,29.12,29.24,29.12,29.2,96500.0,24.5718,24.6731,24.5718,24.6393,96500.0
2011-01-06 11:40:00,29.21,29.3,29.19,29.27,61200.0,24.6478,24.7237,24.6309,24.6984,61200.0
2011-01-06 11:50:00,29.27,29.42,29.26,29.4,70300.0,24.6984,24.825,24.69,24.8081,70300.0
2011-01-06 12:00:00,29.41,29.45,29.32,29.32,109200.0,24.8165,24.8503,24.7406,24.7406,109200.0
2011-01-06 12:10:00,29.32,29.35,29.26,29.32,73400.0,24.7406,24.7659,24.69,24.7406,73400.0
2011-01-06 12:20:00,29.32,29.49,29.31,29.43,134500.0,24.7406,24.884,24.7322,24.8334,134500.0
2011-01-06 12:30:00,29.42,29.59,29.38,29.44,235200.0,24.825,24.9684,24.7912,24.8419,235200.0
2011-01-06 12:40:00,29.45,29.49,29.41,29.44,72800.0,24.8503,24.884,24.8165,24.8419,72800.0
2011-01-06 12:50:00,29.44,29.5,29.44,29.46,79200.0,24.8419,24.8925,24.8419,24.8587,79200.0
2011-01-06 13:00:00,29.46,29.47,29.39,29.43,101600.0,24.8587,24.8672,24.7997,24.8334,101600.0
2011-01-06 13:10:00,29.44,29.49,29.42,29.48,138900.0,24.8419,24.884,24.825,24.8756,138900.0
2011-01-06 13:20:00,29.49,29.66,29.49,29.66,125200.0,24.884,25.0275,24.884,25.0275,125200.0
2011-01-06 13:30:00,29.65,29.68,29.55,29.66,82000.0,25.0191,25.0444,24.9347,25.0275,82000.0
2011-01-06 13:40:00,29.66,29.81,29.64,29.78,76300.0,25.0275,25.1541,25.0106,25.1288,76300.0
2011-01-06 13:50:00,29.78,29.84,29.73,29.81,95200.0,25.1288,25.1794,25.0866,25.1541,95200.0
2011-01-06 14:00:00,29.81,29.86,29.77,29.81,84500.0,25.1541,25.1963,25.1203,25.1541,84500.0
2011-01-06 14:10:00,29.8,29.87,29.77,29.81,87000.0,25.1456,25.2047,25.1203,25.1541,87000.0
2011-01-06 14:20:00,29.81,29.87,29.74,29.78,208800.0,25.1541,25.2047,25.095,25.1288,208800.0
2011-01-06 14:30:00,29.77,29.78,29.64,29.65,153200.0,25.1203,25.1288,25.0106,25.0191,153200.0
2011-01-06 14:40:00,29.65,29.72,29.59,29.59,150700.0,25.0191,25.0781,24.9684,24.9684,150700.0
2011-01-06 14:50:00,29.58,29.62,29.51,29.62,109900.0,24.96,24.9937,24.9009,24.9937,109900.0
2011-01-06 15:00:00,29.62,29.71,29.61,29.68,100300.0,24.9937,25.0697,24.9853,25.0444,100300.0
2011-01-06 15:10:00,29.68,29.71,29.62,29.63,168600.0,25.0444,25.0697,24.9937,25.0022,168600.0
2011-01-06 15:20:00,29.62,29.67,29.56,29.66,139800.0,24.9937,25.0359,24.9431,25.0275,139800.0
2011-01-06 15:30:00,29.66,29.66,29.54,29.58,114900.0,25.0275,25.0275,24.9262,24.96,114900.0
2011-01-06 15:40:00,29.58,29.62,29.57,29.58,198800.0,24.96,24.9937,24.9516,24.96,198800.0
2011-01-06 15:50:00,29.58,29.67,29.56,29.66,533300.0,24.96,25.0359,24.9431,25.0275,533300.0
2011-01-07 09:30:00,29.77,30.09,29.09,29.33,384500.0,25.1203,25.3903,24.5465,24.749,384500.0
2011-01-07 09:40:00,29.37,29.49,29.09,29.28,85900.0,24.7828,24.884,24.5465,24.7068,85900.0
2011-01-07 09:50:00,29.28,29.4,29.18,29.36,85900.0,24.7068,24.8081,24.6225,24.7743,85900.0
2011-01-07 10:00:00,29.35,29.38,29.25,29.32,92700.0,24.7659,24.7912,24.6815,24.7406,92700.0
2011-01-07 10:10:00,29.32,29.42,29.32,29.4,74600.0,24.7406,24.825,24.7406,24.8081,74600.0
2011-01-07 10:20:00,29.4,29.47,29.36,29.4,123500.0,24.8081,24.8672,24.7743,24.8081,123500.0
2011-01-07 10:30:00,29.4,29.54,29.39,29.43,74300.0,24.8081,24.9262,24.7997,24.8334,74300.0
2011-01-07 10:40:00,29.44,29.5,29.3,29.32,112000.0,24.8419,24.8925,24.7237,24.7406,112000.0
2011-01-07 10:50:00,29.32,29.36,29.23,29.3,124300.0,24.7406,24.7743,24.6647,24.7237,124300.0
2011-01-07 11:00:00,29.3,29.34,29.27,29.31,147100.0,24.7237,24.7575,24.6984,24.7322,147100.0
2011-01-07 11:10:00,29.31,29.35,29.31,29.31,50300.0,24.7322,24.7659,24.7322,24.7322,50300.0
2011-01-07 11:20:00,29.31,29.35,29.26,29.32,155900.0,24.7322,24.7659,24.69,24.7406,155900.0
2011-01-07 11:30:00,29.32,29.35,29.29,29.31,123600.0,24.7406,24.7659,24.7153,24.7322,123600.0
2011-01-07 11:40:00,29.31,29.35,29.29,29.35,63400.0,24.7322,24.7659,24.7153,24.7659,63400.0
2011-01-07 11:50:00,29.34,29.38,29.27,29.31,54200.0,24.7575,24.7912,24.6984,24.7322,54200.0
2011-01-07 12:00:00,29.31,29.4,29.26,29.4,55800.0,24.7322,24.8081,24.69,24.8081,55800.0
2011-01-07 12:10:00,29.4,29.41,29.3,29.31,33600.0,24.8081,24.8165,24.7237,24.7322,33600.0
2011-01-07 12:20:00,29.3,29.31,29.21,29.21,53200.0,24.7237,24.7322,24.6478,24.6478,53200.0
2011-01-07 12:30:00,29.21,29.23,29.14,29.18,36800.0,24.6478,24.6647,24.5887,24.6225,36800.0
2011-01-07 12:40:00,29.18,29.19,29.09,29.12,42700.0,24.6225,24.6309,24.5465,24.5718,42700.0
2011-01-07 12:50:00,29.12,29.14,29.03,29.12,40900.0,24.5718,24.5887,24.4959,24.5718,40900.0
2011-01-07 13:00:00,29.13,29.13,29.06,29.11,34500.0,24.5803,24.5803,24.5212,24.5634,34500.0
2011-01-07 13:10:00,29.11,29.27,29.1,29.27,53500.0,24.5634,24.6984,24.555,24.6984,53500.0
2011-01-07 13:20:00,29.27,29.31,29.23,29.26,33600.0,24.6984,24.7322,24.6647,24.69,33600.0
2011-01-07 13:30:00,29.26,29.3,29.22,29.29,49200.0,24.69,24.7237,24.6562,24.7153,49200.0
2011-01-07 13:40:00,29.29,29.31,29.26,29.28,17600.0,24.7153,24.7322,24.69,24.7068,17600.0
2011-01-07 13:50:00,29.27,29.28,29.16,29.2,35700.0,24.6984,24.7068,24.6056,24.6393,35700.0
2011-01-07 14:00:00,29.2,29.24,29.17,29.21,37400.0,24.6393,24.6731,24.614,24.6478,37400.0
2011-01-07 14:10:00,29.21,29.27,29.2,29.26,26800.0,24.6478,24.6984,24.6393,24.69,26800.0
2011-01-07 14:20:00,29.26,29.31,29.25,29.3,36900.0,24.69,24.7322,24.6815,24.7237,36900.0
2011-01-07 14:30:00,29.31,29.32,29.28,29.31,54200.0,24.7322,24.7406,24.7068,24.7322,54200.0
2011-01-07 14:40:00,29.3,29.34,29.29,29.33,78000.0,24.7237,24.7575,24.7153,24.749,78000.0
2011-01-07 14:50:00,29.34,29.41,29.34,29.39,79800.0,24.7575,24.8165,24.7575,24.7997,79800.0
2011-01-07 15:00:00,29.39,29.4,29.35,29.38,47000.0,24.7997,24.8081,24.7659,24.7912,47000.0
2011-01-07 15:10:00,29.38,29.42,29.35,29.42,118500.0,24.7912,24.825,24.7659,24.825,118500.0
2011-01-07 15:20:00,29.42,29.44,29.33,29.33,67800.0,24.825,24.8419,24.749,24.749,67800.0
2011-01-07 15:30:00,29.34,29.39,29.31,29.34,127900.0,24.7575,24.7997,24.7322,24.7575,127900.0
2011-01-07 15:40:00,29.34,29.37,29.31,29.32,96400.0,24.7575,24.7828,24.7322,24.7406,96400.0
2011-01-07 15:50:00,29.32,29.34,29.28,29.29,254400.0,24.7406,24.7575,24.7068,24.7153,254400.0
2011-01-10 09:30:00,29.19,29.19,28.76,28.89,78900.0,24.6309,24.6309,24.2681,24.3778,78900.0
2011-01-10 09:40:00,28.89,29.01,28.84,28.93,86100.0,24.3778,24.479,24.3356,24.4115,86100.0
2011-01-10 09:50:00,28.94,28.99,28.74,28.79,83500.0,24.4199,24.4621,24.2512,24.2934,83500.0
2011-01-10 10:00:00,28.78,28.85,28.68,28.78,68900.0,24.2849,24.344,24.2006,24.2849,68900.0
2011-01-10 10:10:00,28.79,28.88,28.76,28.78,63800.0,24.2934,24.3693,24.2681,24.2849,63800.0
2011-01-10 10:20:00,28.79,28.91,28.79,28.85,127700.0,24.2934,24.3946,24.2934,24.344,127700.0
2011-01-10 10:30:00,28.86,28.94,28.78,28.78,67300.0,24.3524,24.4199,24.2849,24.2849,67300.0
2011-01-10 10:40:00,28.79,28.83,28.76,28.79,78600.0,24.2934,24.3271,24.2681,24.2934,78600.0
2011-01-10 10:50:00,28.79,28.79,28.59,28.61,157800.0,24.2934,24.2934,24.1246,24.1415,157800.0
2011-01-10 11:00:00,28.61,28.7,28.55,28.61,71700.0,24.1415,24.2174,24.0909,24.1415,71700.0
2011-01-10 11:10:00,28.62,28.67,28.56,28.63,61700.0,24.1499,24.1921,24.0993,24.1584,61700.0
2011-01-10 11:20:00,28.63,28.73,28.59,28.69,51200.0,24.1584,24.2427,24.1246,24.209,51200.0
2011-01-10 11:30:00,28.69,28.69,28.58,28.68,39600.0,24.209,24.209,24.1162,24.2006,39600.0
2011-01-10 11:40:00,28.68,28.76,28.67,28.73,32500.0,24.2006,24.2681,24.1921,24.2427,32500.0
2011-01-10 11:50:00,28.75,28.84,28.73,28.82,30000.0,24.2596,24.3356,24.2427,24.3187,30000.0
2011-01-10 12:00:00,28.82,28.84,28.77,28.78,80900.0,24.3187,24.3356,24.2765,24.2849,80900.0
2011-01-10 12:10:00,28.77,28.78,28.65,28.67,39800.0,24.2765,24.2849,24.1752,24.1921,39800.0
2011-01-10 12:20:00,28.66,28.75,28.64,28.72,31400.0,24.1837,24.2596,24.1668,24.2343,31400.0
2011-01-10 12:30:00,28.73,28.75,28.68,28.7,25100.0,24.2427,24.2596,24.2006,24.2174,25100.0
2011-01-10 12:40:00,28.7,28.75,28.68,28.7,30300.0,24.2174,24.2596,24.2006,24.2174,30300.0
2011-01-10 12:50:00,28.7,28.75,28.68,28.72,24400.0,24.2174,24.2596,24.2006,24.2343,24400.0
2011-01-10 13:00:00,28.71,28.81,28.71,28.74,38800.0,24.2259,24.3103,24.2259,24.2512,38800.0
2011-01-10 13:10:00,28.75,28.76,28.72,28.72,22200.0,24.2596,24.2681,24.2343,24.2343,22200.0
2011-01-10 13:20:00,28.72,28.81,28.7,28.77,26300.0,24.2343,24.3103,24.2174,24.2765,26300.0
2011-01-10 13:30:00,28.77,28.79,28.75,28.76,75000.0,24.2765,24.2934,24.2596,24.2681,75000.0
2011-01-10 13:40:00,28.76,28.8,28.75,28.8,17700.0,24.2681,24.3018,24.2596,24.3018,17700.0
2011-01-10 13:50:00,28.79,28.83,28.79,28.82,31200.0,24.2934,24.3271,24.2934,24.3187,31200.0
2011-01-10 14:00:00,28.83,28.84,28.75,28.75,54400.0,24.3271,24.3356,24.2596,24.2596,54400.0
2011-01-10 14:10:00,28.75,28.77,28.73,28.74,49400.0,24.2596,24.2765,24.2427,24.2512,49400.0
2011-01-10 14:20:00,28.74,28.77,28.73,28.77,27000.0,24.2512,24.2765,24.2427,24.2765,27000.0
2011-01-10 14:30:00,28.77,28.81,28.75,28.79,41800.0,24.2765,24.3103,24.2596,24.2934,41800.0
2011-01-10 14:40:00,28.78,28.79,28.75,28.76,27900.0,24.2849,24.2934,24.2596,24.2681,27900.0
2011-01-10 14:50:00,28.76,28.8,28.73,28.74,63100.0,24.2681,24.3018,24.2427,24.2512,63100.0
2011-01-10 15:00:00,28.74,28.83,28.73,28.78,98100.0,24.2512,24.3271,24.2427,24.2849,98100.0
2011-01-10 15:10:00,28.79,28.8,28.78,28.8,24600.0,24.2934,24.3018,24.2849,24.3018,24600.0
2011-01-10 15:20:00,28.8,28.83,28.78,28.83,106000.0,24.3018,24.3271,24.2849,24.3271,106000.0
2011-01-10 15:30:00,28.83,28.84,28.83,28.83,55900.0,24.3271,24.3356,24.3271,24.3271,55900.0
2011-01-10 15:40:00,28.83,28.85,28.76,28.76,169700.0,24.3271,24.344,24.2681,24.2681,169700.0
2011-01-10 15:50:00,28.77,28.78,28.71,28.71,313700.0,24.2765,24.2849,24.2259,24.2259,313700.0
2011-01-11 09:30:00,28.87,28.96,28.73,28.88,71300.0,24.3609,24.4368,24.2427,24.3693,71300.0
2011-01-11 09:40:00,28.9,29.0,28.79,28.85,95100.0,24.3862,24.4706,24.2934,24.344,95100.0
2011-01-11 09:50:00,28.83,28.9,28.81,28.84,43100.0,24.3271,24.3862,24.3103,24.3356,43100.0
2011-01-11 10:00:00,28.83,28.9,28.8,28.81,46500.0,24.3271,24.3862,24.3018,24.3103,46500.0
2011-01-11 10:10:00,28.81,28.83,28.65,28.7,52500.0,24.3103,24.3271,24.1752,24.2174,52500.0
2011-01-11 10:20:00,28.7,28.76,28.68,28.74,26600.0,24.2174,24.2681,24.2006,24.2512,26600.0
2011-01-11 10:30:00,28.75,28.8,28.7,28.72,48400.0,24.2596,24.3018,24.2174,24.2343,48400.0
2011-01-11 10:40:00,28.72,28.82,28.72,28.82,26900.0,24.2343,24.3187,24.2343,24.3187,26900.0
2011-01-11 10:50:00,28.81,28.86,28.81,28.81,22800.0,24.3103,24.3524,24.3103,24.3103,22800.0
2011-01-11 11:00:00,28.81,28.88,28.79,28.88,36500.0,24.3103,24.3693,24.2934,24.3693,36500.0
2011-01-11 11:10:00,28.88,28.88,28.75,28.75,29400.0,24.3693,24.3693,24.2596,24.2596,29400.0
2011-01-11 11:20:00,28.75,28.84,28.75,28.82,25200.0,24.2596,24.3356,24.2596,24.3187,25200.0
2011-01-11 11:30:00,28.83,28.84,28.81,28.82,43800.0,24.3271,24.3356,24.3103,24.3187,43800.0
2011-01-11 11:40:00,28.82,28.84,28.78,28.79,38500.0,24.3187,24.3356,24.2849,24.2934,38500.0
2011-01-11 11:50:00,28.8,28.82,28.78,28.81,19100.0,24.3018,24.3187,24.2849,24.3103,19100.0
2011-01-11 12:00:00,28.8,28.88,28.8,28.85,63000.0,24.3018,24.3693,24.3018,24.344,63000.0
2011-01-11 12:10:00,28.85,28.9,28.85,28.9,16600.0,24.344,24.3862,24.344,24.3862,16600.0
2011-01-11 12:20:00,28.9,28.93,28.89,28.93,28200.0,24.3862,24.4115,24.3778,24.4115,28200.0
2011-01-11 12:30:00,28.92,28.92,28.9,28.91,20700.0,24.4031,24.4031,24.3862,24.3946,20700.0
2011-01-11 12:40:00,28.91,28.92,28.84,28.84,31100.0,24.3946,24.4031,24.3356,24.3356,31100.0
2011-01-11 12:50:00,28.84,28.87,28.82,28.83,26000.0,24.3356,24.3609,24.3187,24.3271,26000.0
2011-01-11 13:00:00,28.83,28.84,28.74,28.76,46400.0,24.3271,24.3356,24.2512,24.2681,46400.0
2011-01-11 13:10:00,28.76,28.78,28.68,28.77,66800.0,24.2681,24.2849,24.2006,24.2765,66800.0
2011-01-11 13:20:00,28.77,28.81,28.76,28.79,30600.0,24.2765,24.3103,24.2681,24.2934,30600.0
2011-01-11 13:30:00,28.78,28.8,28.76,28.78,22500.0,24.2849,24.3018,24.2681,24.2849,22500.0
2011-01-11 13:40:00,28.78,28.8,28.75,28.75,36200.0,24.2849,24.3018,24.2596,24.2596,36200.0
2011-01-11 13:50:00,28.75,28.76,28.65,28.65,45400.0,24.2596,24.2681,24.1752,24.1752,45400.0
2011-01-11 14:00:00,28.66,28.7,28.54,28.55,137600.0,24.1837,24.2174,24.0824,24.0909,137600.0
2011-01-11 14:10:00,28.55,28.59,28.54,28.59,30900.0,24.0909,24.1246,24.0824,24.1246,30900.0
2011-01-11 14:20:00,28.59,28.6,28.58,28.6,27600.0,24.1246,24.1331,24.1162,24.1331,27600.0
2011-01-11 14:30:00,28.6,28.61,28.59,28.6,45600.0,24.1331,24.1415,24.1246,24.1331,45600.0
2011-01-11 14:40:00,28.59,28.6,28.56,28.56,37000.0,24.1246,24.1331,24.0993,24.0993,37000.0
2011-01-11 14:50:00,28.56,28.57,28.54,28.56,80000.0,24.0993,24.1077,24.0824,24.0993,80000.0
2011-01-11 15:00:00,28.56,28.61,28.55,28.61,66300.0,24.0993,24.1415,24.0909,24.1415,66300.0
2011-01-11 15:10:00,28.61,28.61,28.55,28.59,69500.0,24.1415,24.1415,24.0909,24.1246,69500.0
2011-01-11 15:20:00,28.59,28.66,28.58,28.66,45200.0,24.1246,24.1837,24.1162,24.1837,45200.0
2011-01-11 15:30:00,28.65,28.69,28.63,28.68,40500.0,24.1752,24.209,24.1584,24.2006,40500.0
2011-01-11 15:40:00,28.69,28.72,28.67,28.68,91500.0,24.209,24.2343,24.1921,24.2006,91500.0
2011-01-11 15:50:00,28.69,28.69,28.65,28.67,166500.0,24.209,24.209,24.1752,24.1921,166500.0
2011-01-12 09:30:00,28.86,29.1,28.86,28.96,53800.0,24.3524,24.555,24.3524,24.4368,53800.0
2011-01-12 09:40:00,28.97,29.16,28.97,29.1,60500.0,24.4453,24.6056,24.4453,24.555,60500.0
2011-01-12 09:50:00,29.1,29.15,28.97,29.08,50400.0,24.555,24.5971,24.4453,24.5381,50400.0
2011-01-12 10:00:00,29.08,29.11,29.05,29.08,37700.0,24.5381,24.5634,24.5128,24.5381,37700.0
2011-01-12 10:10:00,29.07,29.07,28.96,28.96,64700.0,24.5296,24.5296,24.4368,24.4368,64700.0
2011-01-12 10:20:00,28.96,28.98,28.96,28.97,25100.0,24.4368,24.4537,24.4368,24.4453,25100.0
2011-01-12 10:30:00,28.97,29.05,28.97,29.05,61400.0,24.4453,24.5128,24.4453,24.5128,61400.0
2011-01-12 10:40:00,29.05,29.05,29.0,29.0,47600.0,24.5128,24.5128,24.4706,24.4706,47600.0
2011-01-12 10:50:00,29.0,29.01,28.97,28.99,202700.0,24.4706,24.479,24.4453,24.4621,202700.0
2011-01-12 11:00:00,28.99,29.01,28.97,28.98,28300.0,24.4621,24.479,24.4453,24.4537,28300.0
2011-01-12 11:10:00,28.99,28.99,28.97,28.99,32300.0,24.4621,24.4621,24.4453,24.4621,32300.0
2011-01-12 11:20:00,28.99,28.99,28.96,28.98,14800.0,24.4621,24.4621,24.4368,24.4537,14800.0
2011-01-12 11:30:00,28.98,29.0,28.96,28.97,19300.0,24.4537,24.4706,24.4368,24.4453,19300.0
2011-01-12 11:40:00,28.97,29.0,28.97,29.0,18500.0,24.4453,24.4706,24.4453,24.4706,18500.0
2011-01-12 11:50:00,28.99,29.0,28.98,28.99,7900.0,24.4621,24.4706,24.4537,24.4621,7900.0
2011-01-12 12:00:00,28.98,28.99,28.96,28.98,17000.0,24.4537,24.4621,24.4368,24.4537,17000.0
2011-01-12 12:10:00,28.98,28.98,28.95,28.98,26100.0,24.4537,24.4537,24.4284,24.4537,26100.0
2011-01-12 12:20:00,28.98,28.98,28.94,28.94,37200.0,24.4537,24.4537,24.4199,24.4199,37200.0
2011-01-12 12:30:00,28.95,28.99,28.94,28.99,23500.0,24.4284,24.4621,24.4199,24.4621,23500.0
2011-01-12 12:40:00,28.99,29.0,28.95,29.0,14500.0,24.4621,24.4706,24.4284,24.4706,14500.0
2011-01-12 12:50:00,29.0,29.0,28.97,28.97,56400.0,24.4706,24.4706,24.4453,24.4453,56400.0
2011-01-12 13:00:00,28.96,29.0,28.96,28.99,50600.0,24.4368,24.4706,24.4368,24.4621,50600.0
2011-01-12 13:10:00,28.99,29.05,28.99,29.05,25700.0,24.4621,24.5128,24.4621,24.5128,25700.0
2011-01-12 13:20:00,29.05,29.08,29.05,29.06,14000.0,24.5128,24.5381,24.5128,24.5212,14000.0
2011-01-12 13:30:00,29.05,29.06,29.05,29.06,5200.0,24.5128,24.5212,24.5128,24.5212,5200.0
2011-01-12 13:40:00,29.06,29.06,29.02,29.03,13400.0,24.5212,24.5212,24.4875,24.4959,13400.0
2011-01-12 13:50:00,29.03,29.07,29.02,29.06,269600.0,24.4959,24.5296,24.4875,24.5212,269600.0
2011-01-12 14:00:00,29.06,29.06,29.04,29.06,16700.0,24.5212,24.5212,24.5043,24.5212,16700.0
2011-01-12 14:10:00,29.05,29.06,29.0,29.0,93300.0,24.5128,24.5212,24.4706,24.4706,93300.0
2011-01-12 14:20:00,29.0,29.01,28.99,29.01,29500.0,24.4706,24.479,24.4621,24.479,29500.0
2011-01-12 14:30:00,29.01,29.01,28.98,28.98,14700.0,24.479,24.479,24.4537,24.4537,14700.0
2011-01-12 14:40:00,28.98,28.99,28.95,28.96,18500.0,24.4537,24.4621,24.4284,24.4368,18500.0
2011-01-12 14:50:00,28.96,28.99,28.95,28.98,22300.0,24.4368,24.4621,24.4284,24.4537,22300.0
2011-01-12 15:00:00,28.98,29.0,28.93,28.93,36500.0,24.4537,24.4706,24.4115,24.4115,36500.0
2011-01-12 15:10:00,28.93,28.94,28.82,28.83,51000.0,24.4115,24.4199,24.3187,24.3271,51000.0
2011-01-12 15:20:00,28.83,28.89,28.82,28.89,42100.0,24.3271,24.3778,24.3187,24.3778,42100.0
2011-01-12 15:30:00,28.89,28.95,28.86,28.91,90600.0,24.3778,24.4284,24.3524,24.3946,90600.0
2011-01-12 15:40:00,28.91,28.97,28.9,28.91,208700.0,24.3946,24.4453,24.3862,24.3946,208700.0
2011-01-12 15:50:00,28.91,28.98,28.9,28.97,133600.0,24.3946,24.4537,24.3862,24.4453,133600.0
2011-01-13 09:30:00,28.97,29.08,28.87,28.98,245300.0,24.4453,24.5381,24.3609,24.4537,245300.0
2011-01-13 09:40:00,28.98,29.33,28.97,29.3,231000.0,24.4537,24.749,24.4453,24.7237,231000.0
2011-01-13 09:50:00,29.3,29.48,29.2,29.25,797800.0,24.7237,24.8756,24.6393,24.6815,797800.0
2011-01-13 10:00:00,29.25,29.3,28.99,28.99,108900.0,24.6815,24.7237,24.4621,24.4621,108900.0
2011-01-13 10:10:00,29.0,29.0,28.96,28.99,44400.0,24.4706,24.4706,24.4368,24.4621,44400.0
2011-01-13 10:20:00,29.0,29.05,28.97,29.0,89100.0,24.4706,24.5128,24.4453,24.4706,89100.0
2011-01-13 10:30:00,29.0,29.02,28.97,28.99,137900.0,24.4706,24.4875,24.4453,24.4621,137900.0
2011-01-13 10:40:00,29.0,29.06,28.85,28.86,174300.0,24.4706,24.5212,24.344,24.3524,174300.0
2011-01-13 10:50:00,28.86,28.95,28.82,28.91,65100.0,24.3524,24.4284,24.3187,24.3946,65100.0
2011-01-13 11:00:00,28.91,28.92,28.82,28.85,60100.0,24.3946,24.4031,24.3187,24.344,60100.0
2011-01-13 11:10:00,28.85,28.9,28.84,28.88,58800.0,24.344,24.3862,24.3356,24.3693,58800.0
2011-01-13 11:20:00,28.88,28.99,28.88,28.97,157000.0,24.3693,24.4621,24.3693,24.4453,157000.0
2011-01-13 11:30:00,28.97,29.05,28.96,28.99,47600.0,24.4453,24.5128,24.4368,24.4621,47600.0
2011-01-13 11:40:00,29.0,29.01,28.97,28.99,28800.0,24.4706,24.479,24.4453,24.4621,28800.0
2011-01-13 11:50:00,28.99,29.03,28.99,29.02,83100.0,24.4621,24.4959,24.4621,24.4875,83100.0
2011-01-13 12:00:00,29.03,29.06,28.99,29.0,47600.0,24.4959,24.5212,24.4621,24.4706,47600.0
2011-01-13 12:10:00,29.0,29.04,29.0,29.0,20800.0,24.4706,24.5043,24.4706,24.4706,20800.0
2011-01-13 12:20:00,29.0,29.01,28.98,29.0,21100.0,24.4706,24.479,24.4537,24.4706,21100.0
2011-01-13 12:30:00,29.0,29.01,28.99,28.99,16400.0,24.4706,24.479,24.4621,24.4621,16400.0
2011-01-13 12:40:00,29.0,29.03,28.99,29.0,27500.0,24.4706,24.4959,24.4621,24.4706,27500.0
2011-01-13 12:50:00,29.0,29.04,28.99,29.01,108200.0,24.4706,24.5043,24.4621,24.479,108200.0
2011-01-13 13:00:00,29.0,29.03,28.98,29.01,101700.0,24.4706,24.4959,24.4537,24.479,101700.0
2011-01-13 13:10:00,29.03,29.04,28.99,29.02,49400.0,24.4959,24.5043,24.4621,24.4875,49400.0
2011-01-13 13:20:00,29.01,29.04,29.0,29.0,32900.0,24.479,24.5043,24.4706,24.4706,32900.0
2011-01-13 13:30:00,29.0,29.02,29.0,29.0,14100.0,24.4706,24.4875,24.4706,24.4706,14100.0
2011-01-13 13:40:00,29.0,29.01,28.97,28.99,30500.0,24.4706,24.479,24.4453,24.4621,30500.0
2011-01-13 13:50:00,28.99,29.01,28.99,29.0,25900.0,24.4621,24.479,24.4621,24.4706,25900.0
2011-01-13 14:00:00,29.01,29.01,28.95,28.96,40400.0,24.479,24.479,24.4284,24.4368,40400.0
2011-01-13 14:10:00,28.96,28.96,28.9,28.94,28500.0,24.4368,24.4368,24.3862,24.4199,28500.0
2011-01-13 14:20:00,28.94,28.98,28.89,28.91,53300.0,24.4199,24.4537,24.3778,24.3946,53300.0
2011-01-13 14:30:00,28.92,28.98,28.92,28.98,13000.0,24.4031,24.4537,24.4031,24.4537,13000.0
2011-01-13 14:40:00,28.97,29.0,28.97,28.97,18700.0,24.4453,24.4706,24.4453,24.4453,18700.0
2011-01-13 14:50:00,28.97,28.98,28.89,28.9,132800.0,24.4453,24.4537,24.3778,24.3862,132800.0
2011-01-13 15:00:00,28.9,28.91,28.89,28.9,170300.0,24.3862,24.3946,24.3778,24.3862,170300.0
2011-01-13 15:10:00,28.91,29.0,28.9,28.98,65600.0,24.3946,24.4706,24.3862,24.4537,65600.0
2011-01-13 15:20:00,28.99,29.0,28.97,28.98,90200.0,24.4621,24.4706,24.4453,24.4537,90200.0
2011-01-13 15:30:00,28.98,29.01,28.98,28.98,110500.0,24.4537,24.479,24.4537,24.4537,110500.0
2011-01-13 15:40:00,28.99,28.99,28.94,28.94,216000.0,24.4621,24.4621,24.4199,24.4199,216000.0
2011-01-13 15:50:00,28.94,28.96,28.93,28.94,248100.0,24.4199,24.4368,24.4115,24.4199,248100.0
2011-01-14 09:30:00,28.84,29.08,28.84,28.96,73700.0,24.3356,24.5381,24.3356,24.4368,73700.0
2011-01-14 09:40:00,28.97,29.04,28.96,29.0,78900.0,24.4453,24.5043,24.4368,24.4706,78900.0
2011-01-14 09:50:00,28.99,29.09,28.92,29.09,341200.0,24.4621,24.5465,24.4031,24.5465,341200.0
2011-01-14 10:00:00,29.06,29.1,28.92,28.94,85900.0,24.5212,24.555,24.4031,24.4199,85900.0
2011-01-14 10:10:00,28.95,29.02,28.93,29.01,63900.0,24.4284,24.4875,24.4115,24.479,63900.0
2011-01-14 10:20:00,29.02,29.04,28.98,28.99,58100.0,24.4875,24.5043,24.4537,24.4621,58100.0
2011-01-14 10:30:00,28.98,29.04,28.97,29.0,48900.0,24.4537,24.5043,24.4453,24.4706,48900.0
2011-01-14 10:40:00,28.99,29.02,28.98,28.99,38600.0,24.4621,24.4875,24.4537,24.4621,38600.0
2011-01-14 10:50:00,29.0,29.01,28.98,28.99,19400.0,24.4706,24.479,24.4537,24.4621,19400.0
2011-01-14 11:00:00,28.99,29.01,28.99,29.0,38500.0,24.4621,24.479,24.4621,24.4706,38500.0
2011-01-14 11:10:00,29.0,29.01,28.97,28.99,39700.0,24.4706,24.479,24.4453,24.4621,39700.0
2011-01-14 11:20:00,28.99,29.01,28.98,28.99,33400.0,24.4621,24.479,24.4537,24.4621,33400.0
2011-01-14 11:30:00,29.0,29.02,28.98,28.99,34100.0,24.4706,24.4875,24.4537,24.4621,34100.0
2011-01-14 11:40:00,28.99,29.01,28.99,29.01,24700.0,24.4621,24.479,24.4621,24.479,24700.0
2011-01-14 11:50:00,29.01,29.01,28.97,29.0,27000.0,24.479,24.479,24.4453,24.4706,27000.0
2011-01-14 12:00:00,28.99,28.99,28.94,28.94,36100.0,24.4621,24.4621,24.4199,24.4199,36100.0
2011-01-14 12:10:00,28.94,29.01,28.94,29.0,44800.0,24.4199,24.479,24.4199,24.4706,44800.0
2011-01-14 12:20:00,29.0,29.0,28.95,28.96,51400.0,24.4706,24.4706,24.4284,24.4368,51400.0
2011-01-14 12:30:00,28.96,29.0,28.96,28.97,36400.0,24.4368,24.4706,24.4368,24.4453,36400.0
2011-01-14 12:40:00,28.98,28.98,28.92,28.95,38300.0,24.4537,24.4537,24.4031,24.4284,38300.0
2011-01-14 12:50:00,28.95,28.99,28.93,28.94,35300.0,24.4284,24.4621,24.4115,24.4199,35300.0
2011-01-14 13:00:00,28.95,28.99,28.95,28.99,29900.0,24.4284,24.4621,24.4284,24.4621,29900.0
2011-01-14 13:10:00,28.98,28.99,28.95,28.97,30700.0,24.4537,24.4621,24.4284,24.4453,30700.0
2011-01-14 13:20:00,28.97,29.0,28.96,28.98,26500.0,24.4453,24.4706,24.4368,24.4537,26500.0
2011-01-14 13:30:00,28.98,28.99,28.95,28.96,25500.0,24.4537,24.4621,24.4284,24.4368,25500.0
2011-01-14 13:40:00,28.95,28.96,28.95,28.95,12100.0,24.4284,24.4368,24.4284,24.4284,12100.0
2011-01-14 13:50:00,28.96,28.99,28.95,28.99,33500.0,24.4368,24.4621,24.4284,24.4621,33500.0
2011-01-14 14:00:00,28.99,28.99,28.95,28.99,41500.0,24.4621,24.4621,24.4284,24.4621,41500.0
2011-01-14 14:10:00,28.99,28.99,28.97,28.97,18200.0,24.4621,24.4621,24.4453,24.4453,18200.0
2011-01-14 14:20:00,28.98,28.98,28.97,28.97,20000.0,24.4537,24.4537,24.4453,24.4453,20000.0
2011-01-14 14:30:00,28.98,28.98,28.95,28.95,51200.0,24.4537,24.4537,24.4284,24.4284,51200.0
2011-01-14 14:40:00,28.95,29.0,28.9,28.94,62800.0,24.4284,24.4706,24.3862,24.4199,62800.0
2011-01-14 14:50:00,28.95,28.97,28.94,28.95,46900.0,24.4284,24.4453,24.4199,24.4284,46900.0
2011-01-14 15:00:00,28.95,28.99,28.94,28.94,44800.0,24.4284,24.4621,24.4199,24.4199,44800.0
2011-01-14 15:10:00,28.94,28.97,28.93,28.96,49000.0,24.4199,24.4453,24.4115,24.4368,49000.0
2011-01-14 15:20:00,28.97,28.99,28.95,28.98,51500.0,24.4453,24.4621,24.4284,24.4537,51500.0
2011-01-14 15:30:00,28.97,28.99,28.94,28.94,60400.0,24.4453,24.4621,24.4199,24.4199,60400.0
2011-01-14 15:40:00,28.94,28.96,28.89,28.92,234400.0,24.4199,24.4368,24.3778,24.4031,234400.0
2011-01-14 15:50:00,28.92,28.94,28.89,28.93,292500.0,24.4031,24.4199,24.3778,24.4115,292500.0
2011-01-18 09:30:00,28.79,29.09,28.79,29.0,75600.0,24.2934,24.5465,24.2934,24.4706,75600.0
2011-01-18 09:40:00,29.01,29.08,28.96,29.04,148400.0,24.479,24.5381,24.4368,24.5043,148400.0
2011-01-18 09:50:00,29.04,29.1,29.03,29.05,303300.0,24.5043,24.555,24.4959,24.5128,303300.0
2011-01-18 10:00:00,29.05,29.16,29.04,29.13,243400.0,24.5128,24.6056,24.5043,24.5803,243400.0
2011-01-18 10:10:00,29.12,29.16,29.05,29.09,132300.0,24.5718,24.6056,24.5128,24.5465,132300.0
2011-01-18 10:20:00,29.09,29.19,29.07,29.19,164800.0,24.5465,24.6309,24.5296,24.6309,164800.0
2011-01-18 10:30:00,29.18,29.33,29.18,29.33,197700.0,24.6225,24.749,24.6225,24.749,197700.0
2011-01-18 10:40:00,29.33,29.39,29.31,29.33,166600.0,24.749,24.7997,24.7322,24.749,166600.0
2011-01-18 10:50:00,29.33,29.47,29.31,29.43,160700.0,24.749,24.8672,24.7322,24.8334,160700.0
2011-01-18 11:00:00,29.43,29.45,29.4,29.4,172800.0,24.8334,24.8503,24.8081,24.8081,172800.0
2011-01-18 11:10:00,29.4,29.41,29.37,29.38,149200.0,24.8081,24.8165,24.7828,24.7912,149200.0
2011-01-18 11:20:00,29.38,29.39,29.34,29.35,120000.0,24.7912,24.7997,24.7575,24.7659,120000.0
2011-01-18 11:30:00,29.35,29.37,29.29,29.31,149500.0,24.7659,24.7828,24.7153,24.7322,149500.0
2011-01-18 11:40:00,29.31,29.34,29.28,29.3,109100.0,24.7322,24.7575,24.7068,24.7237,109100.0
2011-01-18 11:50:00,29.31,29.31,29.28,29.3,90900.0,24.7322,24.7322,24.7068,24.7237,90900.0
2011-01-18 12:00:00,29.3,29.3,29.24,29.24,100000.0,24.7237,24.7237,24.6731,24.6731,100000.0
2011-01-18 12:10:00,29.24,29.26,29.23,29.23,95700.0,24.6731,24.69,24.6647,24.6647,95700.0
2011-01-18 12:20:00,29.22,29.26,29.2,29.25,56700.0,24.6562,24.69,24.6393,24.6815,56700.0
2011-01-18 12:30:00,29.25,29.29,29.25,29.28,76000.0,24.6815,24.7153,24.6815,24.7068,76000.0
2011-01-18 12:40:00,29.29,29.29,29.2,29.24,104000.0,24.7153,24.7153,24.6393,24.6731,104000.0
2011-01-18 12:50:00,29.24,29.31,29.24,29.31,71000.0,24.6731,24.7322,24.6731,24.7322,71000.0
2011-01-18 13:00:00,29.31,29.36,29.28,29.29,102200.0,24.7322,24.7743,24.7068,24.7153,102200.0
2011-01-18 13:10:00,29.29,29.32,29.29,29.31,90900.0,24.7153,24.7406,24.7153,24.7322,90900.0
2011-01-18 13:20:00,29.31,29.35,29.3,29.33,78900.0,24.7322,24.7659,24.7237,24.749,78900.0
2011-01-18 13:30:00,29.33,29.34,29.29,29.3,63000.0,24.749,24.7575,24.7153,24.7237,63000.0
2011-01-18 13:40:00,29.3,29.33,29.29,29.32,50500.0,24.7237,24.749,24.7153,24.7406,50500.0
2011-01-18 13:50:00,29.32,29.33,29.27,29.3,83900.0,24.7406,24.749,24.6984,24.7237,83900.0
2011-01-18 14:00:00,29.3,29.31,29.26,29.3,104200.0,24.7237,24.7322,24.69,24.7237,104200.0
2011-01-18 14:10:00,29.31,29.33,29.29,29.33,107900.0,24.7322,24.749,24.7153,24.749,107900.0
2011-01-18 14:20:00,29.33,29.34,29.32,29.33,85400.0,24.749,24.7575,24.7406,24.749,85400.0
2011-01-18 14:30:00,29.33,29.4,29.31,29.4,114400.0,24.749,24.8081,24.7322,24.8081,114400.0
2011-01-18 14:40:00,29.4,29.4,29.36,29.36,99200.0,24.8081,24.8081,24.7743,24.7743,99200.0
2011-01-18 14:50:00,29.36,29.36,29.33,29.35,117100.0,24.7743,24.7743,24.749,24.7659,117100.0
2011-01-18 15:00:00,29.35,29.37,29.34,29.36,157800.0,24.7659,24.7828,24.7575,24.7743,157800.0
2011-01-18 15:10:00,29.36,29.47,29.35,29.47,122500.0,24.7743,24.8672,24.7659,24.8672,122500.0
2011-01-18 15:20:00,29.47,29.56,29.47,29.54,203300.0,24.8672,24.9431,24.8672,24.9262,203300.0
2011-01-18 15:30:00,29.53,29.54,29.46,29.47,464700.0,24.9178,24.9262,24.8587,24.8672,464700.0
2011-01-18 15:40:00,29.48,29.52,29.47,29.5,289800.0,24.8756,24.9094,24.8672,24.8925,289800.0
2011-01-18 15:50:00,29.51,29.51,29.48,29.5,497200.0,24.9009,24.9009,24.8756,24.8925,497200.0
2011-01-19 09:30:00,29.37,29.6,29.34,29.5,64500.0,24.7828,24.9769,24.7575,24.8925,64500.0
2011-01-19 09:40:00,29.49,29.5,29.34,29.37,111200.0,24.884,24.8925,24.7575,24.7828,111200.0
2011-01-19 09:50:00,29.37,29.4,29.3,29.36,46600.0,24.7828,24.8081,24.7237,24.7743,46600.0
2011-01-19 10:00:00,29.35,29.39,29.34,29.37,48200.0,24.7659,24.7997,24.7575,24.7828,48200.0
2011-01-19 10:10:00,29.37,29.39,29.35,29.36,56500.0,24.7828,24.7997,24.7659,24.7743,56500.0
2011-01-19 10:20:00,29.37,29.43,29.35,29.41,111100.0,24.7828,24.8334,24.7659,24.8165,111100.0
2011-01-19 10:30:00,29.41,29.42,29.26,29.29,50400.0,24.8165,24.825,24.69,24.7153,50400.0
2011-01-19 10:40:00,29.3,29.37,29.28,29.37,43300.0,24.7237,24.7828,24.7068,24.7828,43300.0
2011-01-19 10:50:00,29.37,29.41,29.36,29.36,23700.0,24.7828,24.8165,24.7743,24.7743,23700.0
2011-01-19 11:00:00,29.36,29.37,29.27,29.3,54000.0,24.7743,24.7828,24.6984,24.7237,54000.0
2011-01-19 11:10:00,29.3,29.31,29.25,29.25,62300.0,24.7237,24.7322,24.6815,24.6815,62300.0
2011-01-19 11:20:00,29.26,29.34,29.24,29.34,30600.0,24.69,24.7575,24.6731,24.7575,30600.0
2011-01-19 11:30:00,29.34,29.35,29.32,29.32,12200.0,24.7575,24.7659,24.7406,24.7406,12200.0
2011-01-19 11:40:00,29.32,29.34,29.27,29.34,27300.0,24.7406,24.7575,24.6984,24.7575,27300.0
2011-01-19 11:50:00,29.33,29.34,29.29,29.29,19200.0,24.749,24.7575,24.7153,24.7153,19200.0
2011-01-19 12:00:00,29.29,29.3,29.25,29.25,14100.0,24.7153,24.7237,24.6815,24.6815,14100.0
2011-01-19 12:10:00,29.26,29.28,29.25,29.26,21100.0,24.69,24.7068,24.6815,24.69,21100.0
2011-01-19 12:20:00,29.26,29.29,29.25,29.29,28100.0,24.69,24.7153,24.6815,24.7153,28100.0
2011-01-19 12:30:00,29.28,29.28,29.13,29.17,74700.0,24.7068,24.7068,24.5803,24.614,74700.0
2011-01-19 12:40:00,29.16,29.2,29.15,29.18,34600.0,24.6056,24.6393,24.5971,24.6225,34600.0
2011-01-19 12:50:00,29.17,29.21,29.15,29.2,27200.0,24.614,24.6478,24.5971,24.6393,27200.0
2011-01-19 13:00:00,29.2,29.21,29.17,29.18,28100.0,24.6393,24.6478,24.614,24.6225,28100.0
2011-01-19 13:10:00,29.17,29.24,29.17,29.23,59500.0,24.614,24.6731,24.614,24.6647,59500.0
2011-01-19 13:20:00,29.23,29.23,29.18,29.19,29000.0,24.6647,24.6647,24.6225,24.6309,29000.0
2011-01-19 13:30:00,29.19,29.26,29.19,29.2,19300.0,24.6309,24.69,24.6309,24.6393,19300.0
2011-01-19 13:40:00,29.2,29.22,29.19,29.21,30300.0,24.6393,24.6562,24.6309,24.6478,30300.0
2011-01-19 13:50:00,29.22,29.23,29.18,29.23,27000.0,24.6562,24.6647,24.6225,24.6647,27000.0
2011-01-19 14:00:00,29.23,29.24,29.19,29.2,34500.0,24.6647,24.6731,24.6309,24.6393,34500.0
2011-01-19 14:10:00,29.21,29.21,29.16,29.19,43300.0,24.6478,24.6478,24.6056,24.6309,43300.0
2011-01-19 14:20:00,29.19,29.2,29.13,29.14,29600.0,24.6309,24.6393,24.5803,24.5887,29600.0
2011-01-19 14:30:00,29.13,29.16,29.13,29.16,22500.0,24.5803,24.6056,24.5803,24.6056,22500.0
2011-01-19 14:40:00,29.16,29.16,29.09,29.1,41200.0,24.6056,24.6056,24.5465,24.555,41200.0
2011-01-19 14:50:00,29.11,29.11,29.01,29.09,61200.0,24.5634,24.5634,24.479,24.5465,61200.0
2011-01-19 15:00:00,29.08,29.13,29.07,29.07,52900.0,24.5381,24.5803,24.5296,24.5296,52900.0
2011-01-19 15:10:00,29.08,29.09,29.0,29.02,70500.0,24.5381,24.5465,24.4706,24.4875,70500.0
2011-01-19 15:20:00,29.03,29.04,29.01,29.04,72500.0,24.4959,24.5043,24.479,24.5043,72500.0
2011-01-19 15:30:00,29.04,29.04,28.97,29.03,97300.0,24.5043,24.5043,24.4453,24.4959,97300.0
2011-01-19 15:40:00,29.03,29.08,29.0,29.08,110800.0,24.4959,24.5381,24.4706,24.5381,110800.0
2011-01-19 15:50:00,29.08,29.08,29.0,29.01,235900.0,24.5381,24.5381,24.4706,24.479,235900.0
2011-01-20 09:30:00,29.12,29.28,29.05,29.21,181200.0,24.5718,24.7068,24.5128,24.6478,181200.0
2011-01-20 09:40:00,29.22,29.28,29.17,29.28,75000.0,24.6562,24.7068,24.614,24.7068,75000.0
2011-01-20 09:50:00,29.28,29.4,29.26,29.28,79300.0,24.7068,24.8081,24.69,24.7068,79300.0
2011-01-20 10:00:00,29.28,29.35,29.11,29.11,139400.0,24.7068,24.7659,24.5634,24.5634,139400.0
2011-01-20 10:10:00,29.12,29.3,29.11,29.18,120000.0,24.5718,24.7237,24.5634,24.6225,120000.0
2011-01-20 10:20:00,29.18,29.18,29.08,29.13,49700.0,24.6225,24.6225,24.5381,24.5803,49700.0
2011-01-20 10:30:00,29.12,29.15,29.07,29.12,41600.0,24.5718,24.5971,24.5296,24.5718,41600.0
2011-01-20 10:40:00,29.12,29.13,29.06,29.1,30700.0,24.5718,24.5803,24.5212,24.555,30700.0
2011-01-20 10:50:00,29.1,29.11,29.02,29.03,36900.0,24.555,24.5634,24.4875,24.4959,36900.0
2011-01-20 11:00:00,29.03,29.04,28.98,28.99,41500.0,24.4959,24.5043,24.4537,24.4621,41500.0
2011-01-20 11:10:00,28.99,29.03,28.98,28.99,25700.0,24.4621,24.4959,24.4537,24.4621,25700.0
2011-01-20 11:20:00,28.99,28.99,28.81,28.83,69200.0,24.4621,24.4621,24.3103,24.3271,69200.0
2011-01-20 11:30:00,28.83,28.85,28.78,28.83,33400.0,24.3271,24.344,24.2849,24.3271,33400.0
2011-01-20 11:40:00,28.84,28.91,28.83,28.88,20500.0,24.3356,24.3946,24.3271,24.3693,20500.0
2011-01-20 11:50:00,28.88,28.9,28.87,28.89,18400.0,24.3693,24.3862,24.3609,24.3778,18400.0
2011-01-20 12:00:00,28.89,28.96,28.89,28.93,24700.0,24.3778,24.4368,24.3778,24.4115,24700.0
2011-01-20 12:10:00,28.94,28.94,28.91,28.93,9000.0,24.4199,24.4199,24.3946,24.4115,9000.0
2011-01-20 12:20:00,28.93,29.0,28.91,29.0,47600.0,24.4115,24.4706,24.3946,24.4706,47600.0
2011-01-20 12:30:00,28.99,29.06,28.99,29.06,19000.0,24.4621,24.5212,24.4621,24.5212,19000.0
2011-01-20 12:40:00,29.06,29.07,29.05,29.07,6700.0,24.5212,24.5296,24.5128,24.5296,6700.0
2011-01-20 12:50:00,29.07,29.11,29.04,29.08,112700.0,24.5296,24.5634,24.5043,24.5381,112700.0
2011-01-20 13:00:00,29.07,29.09,28.98,29.08,43900.0,24.5296,24.5465,24.4537,24.5381,43900.0
2011-01-20 13:10:00,29.1,29.16,29.07,29.16,61300.0,24.555,24.6056,24.5296,24.6056,61300.0
2011-01-20 13:20:00,29.16,29.24,29.13,29.24,42500.0,24.6056,24.6731,24.5803,24.6731,42500.0
2011-01-20 13:30:00,29.24,29.24,29.2,29.21,42000.0,24.6731,24.6731,24.6393,24.6478,42000.0
2011-01-20 13:40:00,29.21,29.23,29.16,29.18,44800.0,24.6478,24.6647,24.6056,24.6225,44800.0
2011-01-20 13:50:00,29.19,29.23,29.18,29.18,47500.0,24.6309,24.6647,24.6225,24.6225,47500.0
2011-01-20 14:00:00,29.17,29.17,29.1,29.1,49600.0,24.614,24.614,24.555,24.555,49600.0
2011-01-20 14:10:00,29.1,29.13,29.02,29.06,87500.0,24.555,24.5803,24.4875,24.5212,87500.0
2011-01-20 14:20:00,29.06,29.12,29.03,29.1,31000.0,24.5212,24.5718,24.4959,24.555,31000.0
2011-01-20 14:30:00,29.1,29.19,29.1,29.11,24600.0,24.555,24.6309,24.555,24.5634,24600.0
2011-01-20 14:40:00,29.11,29.18,29.1,29.13,25900.0,24.5634,24.6225,24.555,24.5803,25900.0
2011-01-20 14:50:00,29.13,29.18,29.11,29.12,36400.0,24.5803,24.6225,24.5634,24.5718,36400.0
2011-01-20 15:00:00,29.11,29.13,29.08,29.1,39500.0,24.5634,24.5803,24.5381,24.555,39500.0
2011-01-20 15:10:00,29.1,29.15,29.09,29.11,46300.0,24.555,24.5971,24.5465,24.5634,46300.0
2011-01-20 15:20:00,29.11,29.12,29.02,29.03,52100.0,24.5634,24.5718,24.4875,24.4959,52100.0
2011-01-20 15:30:00,29.04,29.1,29.01,29.08,93700.0,24.5043,24.555,24.479,24.5381,93700.0
2011-01-20 15:40:00,29.08,29.1,29.02,29.02,107500.0,24.5381,24.555,24.4875,24.4875,107500.0
2011-01-20 15:50:00,29.01,29.04,28.97,29.03,238600.0,24.479,24.5043,24.4453,24.4959,238600.0
2011-01-21 09:30:00,29.15,29.22,28.94,28.99,191800.0,24.5971,24.6562,24.4199,24.4621,191800.0
2011-01-21 09:40:00,29.0,29.03,28.96,29.02,35600.0,24.4706,24.4959,24.4368,24.4875,35600.0
2011-01-21 09:50:00,29.03,29.18,29.02,29.09,64700.0,24.4959,24.6225,24.4875,24.5465,64700.0
2011-01-21 10:00:00,29.09,29.11,28.99,29.01,38500.0,24.5465,24.5634,24.4621,24.479,38500.0
2011-01-21 10:10:00,29.01,29.01,28.93,28.99,62100.0,24.479,24.479,24.4115,24.4621,62100.0
2011-01-21 10:20:00,28.99,28.99,28.89,28.9,44300.0,24.4621,24.4621,24.3778,24.3862,44300.0
2011-01-21 10:30:00,28.89,28.94,28.84,28.87,31700.0,24.3778,24.4199,24.3356,24.3609,31700.0
2011-01-21 10:40:00,28.87,28.92,28.82,28.82,35700.0,24.3609,24.4031,24.3187,24.3187,35700.0
2011-01-21 10:50:00,28.81,28.88,28.8,28.86,28900.0,24.3103,24.3693,24.3018,24.3524,28900.0
2011-01-21 11:00:00,28.87,28.88,28.81,28.86,39300.0,24.3609,24.3693,24.3103,24.3524,39300.0
2011-01-21 11:10:00,28.86,28.9,28.85,28.89,35800.0,24.3524,24.3862,24.344,24.3778,35800.0
2011-01-21 11:20:00,28.88,28.98,28.88,28.93,22200.0,24.3693,24.4537,24.3693,24.4115,22200.0
2011-01-21 11:30:00,28.93,28.98,28.93,28.95,16300.0,24.4115,24.4537,24.4115,24.4284,16300.0
2011-01-21 11:40:00,28.95,28.95,28.9,28.94,13700.0,24.4284,24.4284,24.3862,24.4199,13700.0
2011-01-21 11:50:00,28.94,28.95,28.9,28.94,18900.0,24.4199,24.4284,24.3862,24.4199,18900.0
2011-01-21 12:00:00,28.95,28.99,28.94,28.99,23800.0,24.4284,24.4621,24.4199,24.4621,23800.0
2011-01-21 12:10:00,28.99,29.0,28.98,29.0,38500.0,24.4621,24.4706,24.4537,24.4706,38500.0
2011-01-21 12:20:00,28.99,29.02,28.97,29.0,49700.0,24.4621,24.4875,24.4453,24.4706,49700.0
2011-01-21 12:30:00,29.0,29.0,28.97,29.0,17700.0,24.4706,24.4706,24.4453,24.4706,17700.0
2011-01-21 12:40:00,29.0,29.0,28.94,28.97,36200.0,24.4706,24.4706,24.4199,24.4453,36200.0
2011-01-21 12:50:00,28.96,28.99,28.96,28.99,20300.0,24.4368,24.4621,24.4368,24.4621,20300.0
2011-01-21 13:00:00,29.0,29.0,28.99,29.0,4700.0,24.4706,24.4706,24.4621,24.4706,4700.0
2011-01-21 13:10:00,29.0,29.0,28.99,28.99,31600.0,24.4706,24.4706,24.4621,24.4621,31600.0
2011-01-21 13:20:00,28.99,29.0,28.95,29.0,55200.0,24.4621,24.4706,24.4284,24.4706,55200.0
2011-01-21 13:30:00,29.0,29.06,28.99,29.05,117400.0,24.4706,24.5212,24.4621,24.5128,117400.0
2011-01-21 13:40:00,29.05,29.05,29.04,29.05,77400.0,24.5128,24.5128,24.5043,24.5128,77400.0
2011-01-21 13:50:00,29.05,29.05,29.03,29.04,80000.0,24.5128,24.5128,24.4959,24.5043,80000.0
2011-01-21 14:00:00,29.04,29.05,28.97,29.05,36400.0,24.5043,24.5128,24.4453,24.5128,36400.0
2011-01-21 14:10:00,29.05,29.05,28.99,29.0,21700.0,24.5128,24.5128,24.4621,24.4706,21700.0
2011-01-21 14:20:00,29.0,29.01,28.97,29.01,28400.0,24.4706,24.479,24.4453,24.479,28400.0
2011-01-21 14:30:00,29.0,29.02,28.99,29.0,32100.0,24.4706,24.4875,24.4621,24.4706,32100.0
2011-01-21 14:40:00,28.99,29.0,28.98,29.0,24400.0,24.4621,24.4706,24.4537,24.4706,24400.0
2011-01-21 14:50:00,29.0,29.01,28.96,28.97,48200.0,24.4706,24.479,24.4368,24.4453,48200.0
2011-01-21 15:00:00,28.97,29.0,28.97,28.99,32600.0,24.4453,24.4706,24.4453,24.4621,32600.0
2011-01-21 15:10:00,28.99,29.0,28.94,28.99,57000.0,24.4621,24.4706,24.4199,24.4621,57000.0
2011-01-21 15:20:00,28.98,28.99,28.95,28.95,38600.0,24.4537,24.4621,24.4284,24.4284,38600.0
2011-01-21 15:30:00,28.95,28.97,28.9,28.97,93000.0,24.4284,24.4453,24.3862,24.4453,93000.0
2011-01-21 15:40:00,28.96,29.0,28.95,28.98,82600.0,24.4368,24.4706,24.4284,24.4537,82600.0
2011-01-21 15:50:00,28.98,28.98,28.92,28.98,137600.0,24.4537,24.4537,24.4031,24.4537,137600.0
2011-01-24 09:30:00,29.0,29.05,28.93,28.97,159700.0,24.4706,24.5128,24.4115,24.4453,159700.0
2011-01-24 09:40:00,28.97,28.98,28.91,28.95,52000.0,24.4453,24.4537,24.3946,24.4284,52000.0
2011-01-24 09:50:00,28.95,28.97,28.92,28.96,31700.0,24.4284,24.4453,24.4031,24.4368,31700.0
2011-01-24 10:00:00,28.96,28.98,28.82,28.82,63100.0,24.4368,24.4537,24.3187,24.3187,63100.0
2011-01-24 10:10:00,28.83,28.91,28.77,28.79,40900.0,24.3271,24.3946,24.2765,24.2934,40900.0
2011-01-24 10:20:00,28.8,28.86,28.78,28.81,33700.0,24.3018,24.3524,24.2849,24.3103,33700.0
2011-01-24 10:30:00,28.81,28.91,28.78,28.88,47500.0,24.3103,24.3946,24.2849,24.3693,47500.0
2011-01-24 10:40:00,28.87,28.93,28.87,28.92,119400.0,24.3609,24.4115,24.3609,24.4031,119400.0
2011-01-24 10:50:00,28.93,28.99,28.92,28.98,23200.0,24.4115,24.4621,24.4031,24.4537,23200.0
2011-01-24 11:00:00,28.98,29.01,28.96,28.96,22300.0,24.4537,24.479,24.4368,24.4368,22300.0
2011-01-24 11:10:00,28.97,29.0,28.96,28.98,22300.0,24.4453,24.4706,24.4368,24.4537,22300.0
2011-01-24 11:20:00,28.99,29.0,28.96,28.97,37700.0,24.4621,24.4706,24.4368,24.4453,37700.0
2011-01-24 11:30:00,28.97,28.99,28.96,28.99,28400.0,24.4453,24.4621,24.4368,24.4621,28400.0
2011-01-24 11:40:00,28.99,29.0,28.98,28.99,17300.0,24.4621,24.4706,24.4537,24.4621,17300.0
2011-01-24 11:50:00,28.99,28.99,28.97,28.99,28700.0,24.4621,24.4621,24.4453,24.4621,28700.0
2011-01-24 12:00:00,28.99,28.99,28.96,28.99,40400.0,24.4621,24.4621,24.4368,24.4621,40400.0
2011-01-24 12:10:00,28.99,28.99,28.97,28.99,31000.0,24.4621,24.4621,24.4453,24.4621,31000.0
2011-01-24 12:20:00,28.99,28.99,28.97,28.98,21700.0,24.4621,24.4621,24.4453,24.4537,21700.0
2011-01-24 12:30:00,28.99,28.99,28.98,28.99,31600.0,24.4621,24.4621,24.4537,24.4621,31600.0
2011-01-24 12:40:00,28.99,29.01,28.99,29.0,48300.0,24.4621,24.479,24.4621,24.4706,48300.0
2011-01-24 12:50:00,29.0,29.02,29.0,29.01,100200.0,24.4706,24.4875,24.4706,24.479,100200.0
2011-01-24 13:00:00,29.01,29.01,28.99,29.0,68800.0,24.479,24.479,24.4621,24.4706,68800.0
2011-01-24 13:10:00,29.0,29.0,28.99,29.0,30700.0,24.4706,24.4706,24.4621,24.4706,30700.0
2011-01-24 13:20:00,29.0,29.01,28.99,29.0,13700.0,24.4706,24.479,24.4621,24.4706,13700.0
2011-01-24 13:30:00,29.0,29.0,28.99,29.0,20500.0,24.4706,24.4706,24.4621,24.4706,20500.0
2011-01-24 13:40:00,29.0,29.01,29.0,29.0,25100.0,24.4706,24.479,24.4706,24.4706,25100.0
2011-01-24 13:50:00,29.0,29.08,29.0,29.04,32300.0,24.4706,24.5381,24.4706,24.5043,32300.0
2011-01-24 14:00:00,29.05,29.08,29.05,29.06,24200.0,24.5128,24.5381,24.5128,24.5212,24200.0
2011-01-24 14:10:00,29.06,29.13,29.06,29.1,29200.0,24.5212,24.5803,24.5212,24.555,29200.0
2011-01-24 14:20:00,29.09,29.16,29.09,29.13,41300.0,24.5465,24.6056,24.5465,24.5803,41300.0
2011-01-24 14:30:00,29.12,29.15,29.1,29.11,47100.0,24.5718,24.5971,24.555,24.5634,47100.0
2011-01-24 14:40:00,29.12,29.14,29.11,29.11,45200.0,24.5718,24.5887,24.5634,24.5634,45200.0
2011-01-24 14:50:00,29.12,29.12,29.05,29.1,49900.0,24.5718,24.5718,24.5128,24.555,49900.0
2011-01-24 15:00:00,29.1,29.1,29.07,29.09,50300.0,24.555,24.555,24.5296,24.5465,50300.0
2011-01-24 15:10:00,29.09,29.09,29.04,29.04,49700.0,24.5465,24.5465,24.5043,24.5043,49700.0
2011-01-24 15:20:00,29.04,29.05,28.97,29.02,47600.0,24.5043,24.5128,24.4453,24.4875,47600.0
2011-01-24 15:30:00,29.02,29.1,29.02,29.09,49800.0,24.4875,24.555,24.4875,24.5465,49800.0
2011-01-24 15:40:00,29.09,29.11,29.07,29.1,94900.0,24.5465,24.5634,24.5296,24.555,94900.0
2011-01-24 15:50:00,29.09,29.13,29.07,29.12,108000.0,24.5465,24.5803,24.5296,24.5718,108000.0
2011-01-25 09:30:00,29.0,29.09,28.98,29.0,90200.0,24.4706,24.5465,24.4537,24.4706,90200.0
2011-01-25 09:40:00,28.99,29.03,28.93,29.0,130200.0,24.4621,24.4959,24.4115,24.4706,130200.0
2011-01-25 09:50:00,28.99,29.0,28.85,29.0,27200.0,24.4621,24.4706,24.344,24.4706,27200.0
2011-01-25 10:00:00,29.0,29.06,28.85,28.91,50400.0,24.4706,24.5212,24.344,24.3946,50400.0
2011-01-25 10:10:00,28.92,28.94,28.79,28.8,63500.0,24.4031,24.4199,24.2934,24.3018,63500.0
2011-01-25 10:20:00,28.81,28.82,28.74,28.78,81100.0,24.3103,24.3187,24.2512,24.2849,81100.0
2011-01-25 10:30:00,28.78,28.84,28.77,28.77,25300.0,24.2849,24.3356,24.2765,24.2765,25300.0
2011-01-25 10:40:00,28.76,28.79,28.76,28.77,35000.0,24.2681,24.2934,24.2681,24.2765,35000.0
2011-01-25 10:50:00,28.77,28.83,28.77,28.82,10900.0,24.2765,24.3271,24.2765,24.3187,10900.0
2011-01-25 11:00:00,28.83,28.86,28.81,28.84,23100.0,24.3271,24.3524,24.3103,24.3356,23100.0
2011-01-25 11:10:00,28.84,28.84,28.72,28.76,41400.0,24.3356,24.3356,24.2343,24.2681,41400.0
2011-01-25 11:20:00,28.75,28.76,28.64,28.67,51900.0,24.2596,24.2681,24.1668,24.1921,51900.0
2011-01-25 11:30:00,28.68,28.69,28.63,28.68,23700.0,24.2006,24.209,24.1584,24.2006,23700.0
2011-01-25 11:40:00,28.69,28.69,28.63,28.63,67400.0,24.209,24.209,24.1584,24.1584,67400.0
2011-01-25 11:50:00,28.64,28.71,28.63,28.71,13300.0,24.1668,24.2259,24.1584,24.2259,13300.0
2011-01-25 12:00:00,28.72,28.73,28.69,28.7,19100.0,24.2343,24.2427,24.209,24.2174,19100.0
2011-01-25 12:10:00,28.71,28.78,28.69,28.78,17400.0,24.2259,24.2849,24.209,24.2849,17400.0
2011-01-25 12:20:00,28.77,28.81,28.77,28.81,15200.0,24.2765,24.3103,24.2765,24.3103,15200.0
2011-01-25 12:30:00,28.81,28.82,28.72,28.75,23700.0,24.3103,24.3187,24.2343,24.2596,23700.0
2011-01-25 12:40:00,28.75,28.81,28.75,28.79,11600.0,24.2596,24.3103,24.2596,24.2934,11600.0
2011-01-25 12:50:00,28.79,28.79,28.7,28.71,39400.0,24.2934,24.2934,24.2174,24.2259,39400.0
2011-01-25 13:00:00,28.71,28.73,28.7,28.7,13900.0,24.2259,24.2427,24.2174,24.2174,13900.0
2011-01-25 13:10:00,28.71,28.75,28.7,28.75,16800.0,24.2259,24.2596,24.2174,24.2596,16800.0
2011-01-25 13:20:00,28.75,28.76,28.72,28.76,69700.0,24.2596,24.2681,24.2343,24.2681,69700.0
2011-01-25 13:30:00,28.76,28.81,28.75,28.8,24800.0,24.2681,24.3103,24.2596,24.3018,24800.0
2011-01-25 13:40:00,28.81,28.9,28.8,28.9,29600.0,24.3103,24.3862,24.3018,24.3862,29600.0
2011-01-25 13:50:00,28.9,28.94,28.88,28.88,139100.0,24.3862,24.4199,24.3693,24.3693,139100.0
2011-01-25 14:00:00,28.87,28.88,28.75,28.79,32700.0,24.3609,24.3693,24.2596,24.2934,32700.0
2011-01-25 14:10:00,28.8,28.84,28.68,28.74,44500.0,24.3018,24.3356,24.2006,24.2512,44500.0
2011-01-25 14:20:00,28.73,28.77,28.68,28.7,61100.0,24.2427,24.2765,24.2006,24.2174,61100.0
2011-01-25 14:30:00,28.7,28.72,28.66,28.7,20000.0,24.2174,24.2343,24.1837,24.2174,20000.0
2011-01-25 14:40:00,28.7,28.71,28.68,28.68,33900.0,24.2174,24.2259,24.2006,24.2006,33900.0
2011-01-25 14:50:00,28.67,28.7,28.65,28.7,24500.0,24.1921,24.2174,24.1752,24.2174,24500.0
2011-01-25 15:00:00,28.7,28.79,28.7,28.78,25200.0,24.2174,24.2934,24.2174,24.2849,25200.0
2011-01-25 15:10:00,28.78,28.88,28.78,28.87,55100.0,24.2849,24.3693,24.2849,24.3609,55100.0
2011-01-25 15:20:00,28.87,28.94,28.87,28.94,47600.0,24.3609,24.4199,24.3609,24.4199,47600.0
2011-01-25 15:30:00,28.95,28.95,28.88,28.88,65000.0,24.4284,24.4284,24.3693,24.3693,65000.0
2011-01-25 15:40:00,28.88,29.01,28.88,28.97,63700.0,24.3693,24.479,24.3693,24.4453,63700.0
2011-01-25 15:50:00,28.97,29.01,28.96,28.99,59200.0,24.4453,24.479,24.4368,24.4621,59200.0
2011-01-26 09:30:00,29.13,29.28,29.04,29.06,40300.0,24.5803,24.7068,24.5043,24.5212,40300.0
2011-01-26 09:40:00,29.08,29.15,29.01,29.05,27100.0,24.5381,24.5971,24.479,24.5128,27100.0
2011-01-26 09:50:00,29.05,29.25,29.04,29.22,39800.0,24.5128,24.6815,24.5043,24.6562,39800.0
2011-01-26 10:00:00,29.23,29.32,29.17,29.31,50700.0,24.6647,24.7406,24.614,24.7322,50700.0
2011-01-26 10:10:00,29.31,29.41,29.3,29.34,62500.0,24.7322,24.8165,24.7237,24.7575,62500.0
2011-01-26 10:20:00,29.34,29.47,29.33,29.39,51400.0,24.7575,24.8672,24.749,24.7997,51400.0
2011-01-26 10:30:00,29.4,29.4,29.26,29.28,78000.0,24.8081,24.8081,24.69,24.7068,78000.0
2011-01-26 10:40:00,29.28,29.39,29.28,29.37,26300.0,24.7068,24.7997,24.7068,24.7828,26300.0
2011-01-26 10:50:00,29.36,29.38,29.24,29.26,32700.0,24.7743,24.7912,24.6731,24.69,32700.0
2011-01-26 11:00:00,29.26,29.26,29.22,29.26,20800.0,24.69,24.69,24.6562,24.69,20800.0
2011-01-26 11:10:00,29.26,29.27,29.2,29.21,20300.0,24.69,24.6984,24.6393,24.6478,20300.0
2011-01-26 11:20:00,29.21,29.24,29.11,29.11,21600.0,24.6478,24.6731,24.5634,24.5634,21600.0
2011-01-26 11:30:00,29.11,29.16,29.1,29.14,12200.0,24.5634,24.6056,24.555,24.5887,12200.0
2011-01-26 11:40:00,29.15,29.23,29.15,29.21,9600.0,24.5971,24.6647,24.5971,24.6478,9600.0
2011-01-26 11:50:00,29.2,29.22,29.16,29.18,11000.0,24.6393,24.6562,24.6056,24.6225,11000.0
2011-01-26 12:00:00,29.18,29.21,29.12,29.21,17900.0,24.6225,24.6478,24.5718,24.6478,17900.0
2011-01-26 12:10:00,29.21,29.28,29.21,29.24,20800.0,24.6478,24.7068,24.6478,24.6731,20800.0
2011-01-26 12:20:00,29.23,29.32,29.23,29.3,20100.0,24.6647,24.7406,24.6647,24.7237,20100.0
2011-01-26 12:30:00,29.3,29.33,29.28,29.32,13200.0,24.7237,24.749,24.7068,24.7406,13200.0
2011-01-26 12:40:00,29.32,29.35,29.28,29.29,23900.0,24.7406,24.7659,24.7068,24.7153,23900.0
2011-01-26 12:50:00,29.28,29.37,29.28,29.37,15700.0,24.7068,24.7828,24.7068,24.7828,15700.0
2011-01-26 13:00:00,29.36,29.37,29.31,29.35,13400.0,24.7743,24.7828,24.7322,24.7659,13400.0
2011-01-26 13:10:00,29.34,29.35,29.31,29.32,10000.0,24.7575,24.7659,24.7322,24.7406,10000.0
2011-01-26 13:20:00,29.32,29.35,29.29,29.3,19500.0,24.7406,24.7659,24.7153,24.7237,19500.0
2011-01-26 13:30:00,29.3,29.36,29.3,29.33,26000.0,24.7237,24.7743,24.7237,24.749,26000.0
2011-01-26 13:40:00,29.33,29.4,29.32,29.4,17300.0,24.749,24.8081,24.7406,24.8081,17300.0
2011-01-26 13:50:00,29.4,29.41,29.34,29.35,43300.0,24.8081,24.8165,24.7575,24.7659,43300.0
2011-01-26 14:00:00,29.34,29.42,29.34,29.41,17300.0,24.7575,24.825,24.7575,24.8165,17300.0
2011-01-26 14:10:00,29.41,29.44,29.37,29.41,36300.0,24.8165,24.8419,24.7828,24.8165,36300.0
2011-01-26 14:20:00,29.41,29.42,29.33,29.38,35000.0,24.8165,24.825,24.749,24.7912,35000.0
2011-01-26 14:30:00,29.37,29.43,29.34,29.41,42800.0,24.7828,24.8334,24.7575,24.8165,42800.0
2011-01-26 14:40:00,29.42,29.5,29.37,29.39,101300.0,24.825,24.8925,24.7828,24.7997,101300.0
2011-01-26 14:50:00,29.39,29.42,29.33,29.42,47900.0,24.7997,24.825,24.749,24.825,47900.0
2011-01-26 15:00:00,29.42,29.43,29.29,29.35,84800.0,24.825,24.8334,24.7153,24.7659,84800.0
2011-01-26 15:10:00,29.35,29.38,29.27,29.27,35000.0,24.7659,24.7912,24.6984,24.6984,35000.0
2011-01-26 15:20:00,29.27,29.37,29.27,29.36,30900.0,24.6984,24.7828,24.6984,24.7743,30900.0
2011-01-26 15:30:00,29.35,29.35,29.29,29.29,41900.0,24.7659,24.7659,24.7153,24.7153,41900.0
2011-01-26 15:40:00,29.29,29.32,29.26,29.29,128000.0,24.7153,24.7406,24.69,24.7153,128000.0
2011-01-26 15:50:00,29.29,29.32,29.24,29.25,143100.0,24.7153,24.7406,24.6731,24.6815,143100.0
2011-01-27 09:30:00,29.16,29.44,29.16,29.36,54900.0,24.6056,24.8419,24.6056,24.7743,54900.0
2011-01-27 09:40:00,29.37,29.37,29.29,29.3,43400.0,24.7828,24.7828,24.7153,24.7237,43400.0
2011-01-27 09:50:00,29.3,29.5,29.26,29.48,49900.0,24.7237,24.8925,24.69,24.8756,49900.0
2011-01-27 10:00:00,29.47,29.54,29.29,29.36,120300.0,24.8672,24.9262,24.7153,24.7743,120300.0
2011-01-27 10:10:00,29.36,29.43,29.32,29.42,41100.0,24.7743,24.8334,24.7406,24.825,41100.0
2011-01-27 10:20:00,29.42,29.45,29.38,29.44,25600.0,24.825,24.8503,24.7912,24.8419,25600.0
2011-01-27 10:30:00,29.44,29.47,29.4,29.4,51800.0,24.8419,24.8672,24.8081,24.8081,51800.0
2011-01-27 10:40:00,29.4,29.41,29.33,29.37,46000.0,24.8081,24.8165,24.749,24.7828,46000.0
2011-01-27 10:50:00,29.37,29.39,29.3,29.33,44100.0,24.7828,24.7997,24.7237,24.749,44100.0
2011-01-27 11:00:00,29.31,29.33,29.22,29.26,47700.0,24.7322,24.749,24.6562,24.69,47700.0
2011-01-27 11:10:00,29.26,29.29,29.25,29.28,29700.0,24.69,24.7153,24.6815,24.7068,29700.0
2011-01-27 11:20:00,29.28,29.34,29.24,29.27,35600.0,24.7068,24.7575,24.6731,24.6984,35600.0
2011-01-27 11:30:00,29.28,29.38,29.28,29.38,21300.0,24.7068,24.7912,24.7068,24.7912,21300.0
2011-01-27 11:40:00,29.37,29.42,29.35,29.41,20900.0,24.7828,24.825,24.7659,24.8165,20900.0
2011-01-27 11:50:00,29.41,29.41,29.31,29.38,66300.0,24.8165,24.8165,24.7322,24.7912,66300.0
2011-01-27 12:00:00,29.38,29.4,29.34,29.36,53900.0,24.7912,24.8081,24.7575,24.7743,53900.0
2011-01-27 12:10:00,29.37,29.44,29.37,29.44,17300.0,24.7828,24.8419,24.7828,24.8419,17300.0
2011-01-27 12:20:00,29.44,29.46,29.38,29.44,28900.0,24.8419,24.8587,24.7912,24.8419,28900.0
2011-01-27 12:30:00,29.45,29.47,29.41,29.45,22600.0,24.8503,24.8672,24.8165,24.8503,22600.0
2011-01-27 12:40:00,29.45,29.52,29.45,29.5,23700.0,24.8503,24.9094,24.8503,24.8925,23700.0
2011-01-27 12:50:00,29.5,29.52,29.43,29.45,29900.0,24.8925,24.9094,24.8334,24.8503,29900.0
2011-01-27 13:00:00,29.46,29.5,29.43,29.49,24000.0,24.8587,24.8925,24.8334,24.884,24000.0
2011-01-27 13:10:00,29.49,29.5,29.46,29.47,34500.0,24.884,24.8925,24.8587,24.8672,34500.0
2011-01-27 13:20:00,29.48,29.51,29.46,29.5,29100.0,24.8756,24.9009,24.8587,24.8925,29100.0
2011-01-27 13:30:00,29.5,29.51,29.48,29.49,19000.0,24.8925,24.9009,24.8756,24.884,19000.0
2011-01-27 13:40:00,29.5,29.51,29.47,29.5,28200.0,24.8925,24.9009,24.8672,24.8925,28200.0
2011-01-27 13:50:00,29.5,29.51,29.48,29.51,22100.0,24.8925,24.9009,24.8756,24.9009,22100.0
2011-01-27 14:00:00,29.51,29.52,29.46,29.5,27400.0,24.9009,24.9094,24.8587,24.8925,27400.0
2011-01-27 14:10:00,29.5,29.52,29.5,29.51,27200.0,24.8925,24.9094,24.8925,24.9009,27200.0
2011-01-27 14:20:00,29.52,29.53,29.48,29.49,24500.0,24.9094,24.9178,24.8756,24.884,24500.0
2011-01-27 14:30:00,29.48,29.5,29.48,29.48,26800.0,24.8756,24.8925,24.8756,24.8756,26800.0
2011-01-27 14:40:00,29.49,29.53,29.47,29.5,61300.0,24.884,24.9178,24.8672,24.8925,61300.0
2011-01-27 14:50:00,29.5,29.53,29.48,29.48,36400.0,24.8925,24.9178,24.8756,24.8756,36400.0
2011-01-27 15:00:00,29.47,29.5,29.45,29.48,42300.0,24.8672,24.8925,24.8503,24.8756,42300.0
2011-01-27 15:10:00,29.49,29.53,29.48,29.5,58000.0,24.884,24.9178,24.8756,24.8925,58000.0
2011-01-27 15:20:00,29.5,29.57,29.5,29.56,35700.0,24.8925,24.9516,24.8925,24.9431,35700.0
2011-01-27 15:30:00,29.56,29.57,29.49,29.5,95000.0,24.9431,24.9516,24.884,24.8925,95000.0
2011-01-27 15:40:00,29.51,29.53,29.49,29.53,148400.0,24.9009,24.9178,24.884,24.9178,148400.0
2011-01-27 15:50:00,29.53,29.53,29.44,29.49,322300.0,24.9178,24.9178,24.8419,24.884,322300.0
2011-01-28 09:30:00,29.6,29.71,29.56,29.59,73300.0,24.9769,25.0697,24.9431,24.9684,73300.0
2011-01-28 09:40:00,29.59,29.63,29.53,29.6,66400.0,24.9684,25.0022,24.9178,24.9769,66400.0
2011-01-28 09:50:00,29.59,29.6,29.42,29.51,57900.0,24.9684,24.9769,24.825,24.9009,57900.0
2011-01-28 10:00:00,29.51,29.52,29.38,29.5,75900.0,24.9009,24.9094,24.7912,24.8925,75900.0
2011-01-28 10:10:00,29.5,29.53,29.48,29.49,86000.0,24.8925,24.9178,24.8756,24.884,86000.0
2011-01-28 10:20:00,29.48,29.51,29.36,29.45,93000.0,24.8756,24.9009,24.7743,24.8503,93000.0
2011-01-28 10:30:00,29.44,29.46,29.34,29.39,95900.0,24.8419,24.8587,24.7575,24.7997,95900.0
2011-01-28 10:40:00,29.39,29.44,29.34,29.44,116700.0,24.7997,24.8419,24.7575,24.8419,116700.0
2011-01-28 10:50:00,29.45,29.5,29.39,29.44,51600.0,24.8503,24.8925,24.7997,24.8419,51600.0
2011-01-28 11:00:00,29.44,29.44,29.35,29.41,45900.0,24.8419,24.8419,24.7659,24.8165,45900.0
2011-01-28 11:10:00,29.41,29.46,29.36,29.46,38700.0,24.8165,24.8587,24.7743,24.8587,38700.0
2011-01-28 11:20:00,29.46,29.5,29.43,29.43,39300.0,24.8587,24.8925,24.8334,24.8334,39300.0
2011-01-28 11:30:00,29.43,29.44,29.29,29.33,78000.0,24.8334,24.8419,24.7153,24.749,78000.0
2011-01-28 11:40:00,29.34,29.34,29.19,29.22,31000.0,24.7575,24.7575,24.6309,24.6562,31000.0
2011-01-28 11:50:00,29.23,29.24,29.05,29.09,71700.0,24.6647,24.6731,24.5128,24.5465,71700.0
2011-01-28 12:00:00,29.1,29.1,28.98,29.09,100000.0,24.555,24.555,24.4537,24.5465,100000.0
2011-01-28 12:10:00,29.09,29.15,29.04,29.13,62800.0,24.5465,24.5971,24.5043,24.5803,62800.0
2011-01-28 12:20:00,29.13,29.18,29.11,29.14,26900.0,24.5803,24.6225,24.5634,24.5887,26900.0
2011-01-28 12:30:00,29.13,29.15,29.09,29.15,14900.0,24.5803,24.5971,24.5465,24.5971,14900.0
2011-01-28 12:40:00,29.16,29.17,29.09,29.13,29600.0,24.6056,24.614,24.5465,24.5803,29600.0
2011-01-28 12:50:00,29.13,29.13,29.05,29.09,15700.0,24.5803,24.5803,24.5128,24.5465,15700.0
2011-01-28 13:00:00,29.09,29.1,28.97,28.98,25900.0,24.5465,24.555,24.4453,24.4537,25900.0
2011-01-28 13:10:00,28.98,29.02,28.95,28.98,26600.0,24.4537,24.4875,24.4284,24.4537,26600.0
2011-01-28 13:20:00,28.98,28.99,28.92,28.95,20400.0,24.4537,24.4621,24.4031,24.4284,20400.0
2011-01-28 13:30:00,28.93,29.0,28.92,28.94,16800.0,24.4115,24.4706,24.4031,24.4199,16800.0
2011-01-28 13:40:00,28.94,28.98,28.9,28.93,28300.0,24.4199,24.4537,24.3862,24.4115,28300.0
2011-01-28 13:50:00,28.93,29.07,28.93,29.04,40500.0,24.4115,24.5296,24.4115,24.5043,40500.0
2011-01-28 14:00:00,29.04,29.05,28.97,28.99,25200.0,24.5043,24.5128,24.4453,24.4621,25200.0
2011-01-28 14:10:00,28.99,29.01,28.87,28.99,74800.0,24.4621,24.479,24.3609,24.4621,74800.0
2011-01-28 14:20:00,28.99,29.01,28.95,29.0,52600.0,24.4621,24.479,24.4284,24.4706,52600.0
2011-01-28 14:30:00,29.0,29.05,29.0,29.0,21000.0,24.4706,24.5128,24.4706,24.4706,21000.0
2011-01-28 14:40:00,29.0,29.11,29.0,29.08,42700.0,24.4706,24.5634,24.4706,24.5381,42700.0
2011-01-28 14:50:00,29.08,29.11,29.04,29.11,64400.0,24.5381,24.5634,24.5043,24.5634,64400.0
2011-01-28 15:00:00,29.1,29.16,29.07,29.09,48800.0,24.555,24.6056,24.5296,24.5465,48800.0
2011-01-28 15:10:00,29.09,29.14,29.08,29.1,61000.0,24.5465,24.5887,24.5381,24.555,61000.0
2011-01-28 15:20:00,29.09,29.13,29.07,29.09,71600.0,24.5465,24.5803,24.5296,24.5465,71600.0
2011-01-28 15:30:00,29.09,29.11,29.04,29.06,85700.0,24.5465,24.5634,24.5043,24.5212,85700.0
2011-01-28 15:40:00,29.07,29.07,29.01,29.03,104000.0,24.5296,24.5296,24.479,24.4959,104000.0
2011-01-28 15:50:00,29.04,29.09,29.01,29.04,155900.0,24.5043,24.5465,24.479,24.5043,155900.0
2011-01-31 09:30:00,29.19,29.43,29.17,29.27,40900.0,24.6309,24.8334,24.614,24.6984,40900.0
2011-01-31 09:40:00,29.28,29.45,29.28,29.34,41700.0,24.7068,24.8503,24.7068,24.7575,41700.0
2011-01-31 09:50:00,29.33,29.41,29.29,29.32,72800.0,24.749,24.8165,24.7153,24.7406,72800.0
2011-01-31 10:00:00,29.32,29.48,29.3,29.39,69000.0,24.7406,24.8756,24.7237,24.7997,69000.0
2011-01-31 10:10:00,29.39,29.4,29.26,29.26,26800.0,24.7997,24.8081,24.69,24.69,26800.0
2011-01-31 10:20:00,29.25,29.25,29.21,29.24,28000.0,24.6815,24.6815,24.6478,24.6731,28000.0
2011-01-31 10:30:00,29.25,29.29,29.2,29.28,25600.0,24.6815,24.7153,24.6393,24.7068,25600.0
2011-01-31 10:40:00,29.29,29.3,29.22,29.23,18600.0,24.7153,24.7237,24.6562,24.6647,18600.0
2011-01-31 10:50:00,29.24,29.24,29.17,29.2,32000.0,24.6731,24.6731,24.614,24.6393,32000.0
2011-01-31 11:00:00,29.21,29.31,29.21,29.28,31400.0,24.6478,24.7322,24.6478,24.7068,31400.0
2011-01-31 11:10:00,29.28,29.36,29.28,29.3,29300.0,24.7068,24.7743,24.7068,24.7237,29300.0
2011-01-31 11:20:00,29.31,29.31,29.26,29.28,24400.0,24.7322,24.7322,24.69,24.7068,24400.0
2011-01-31 11:30:00,29.27,29.28,29.25,29.25,12700.0,24.6984,24.7068,24.6815,24.6815,12700.0
2011-01-31 11:40:00,29.25,29.31,29.21,29.29,43500.0,24.6815,24.7322,24.6478,24.7153,43500.0
2011-01-31 11:50:00,29.29,29.32,29.23,29.26,33900.0,24.7153,24.7406,24.6647,24.69,33900.0
2011-01-31 12:00:00,29.26,29.31,29.25,29.3,24900.0,24.69,24.7322,24.6815,24.7237,24900.0
2011-01-31 12:10:00,29.29,29.31,29.28,29.3,20400.0,24.7153,24.7322,24.7068,24.7237,20400.0
2011-01-31 12:20:00,29.3,29.35,29.28,29.35,25100.0,24.7237,24.7659,24.7068,24.7659,25100.0
2011-01-31 12:30:00,29.36,29.39,29.33,29.33,15200.0,24.7743,24.7997,24.749,24.749,15200.0
2011-01-31 12:40:00,29.33,29.39,29.32,29.37,31100.0,24.749,24.7997,24.7406,24.7828,31100.0
2011-01-31 12:50:00,29.37,29.42,29.36,29.39,14200.0,24.7828,24.825,24.7743,24.7997,14200.0
2011-01-31 13:00:00,29.38,29.43,29.37,29.4,60900.0,24.7912,24.8334,24.7828,24.8081,60900.0
2011-01-31 13:10:00,29.4,29.41,29.37,29.4,38200.0,24.8081,24.8165,24.7828,24.8081,38200.0
2011-01-31 13:20:00,29.4,29.42,29.34,29.36,79900.0,24.8081,24.825,24.7575,24.7743,79900.0
2011-01-31 13:30:00,29.37,29.42,29.37,29.38,34600.0,24.7828,24.825,24.7828,24.7912,34600.0
2011-01-31 13:40:00,29.38,29.4,29.37,29.4,24600.0,24.7912,24.8081,24.7828,24.8081,24600.0
2011-01-31 13:50:00,29.4,29.42,29.39,29.42,18200.0,24.8081,24.825,24.7997,24.825,18200.0
2011-01-31 14:00:00,29.42,29.42,29.37,29.37,41700.0,24.825,24.825,24.7828,24.7828,41700.0
2011-01-31 14:10:00,29.37,29.4,29.35,29.39,91400.0,24.7828,24.8081,24.7659,24.7997,91400.0
2011-01-31 14:20:00,29.4,29.4,29.36,29.37,36200.0,24.8081,24.8081,24.7743,24.7828,36200.0
2011-01-31 14:30:00,29.36,29.36,29.31,29.34,39000.0,24.7743,24.7743,24.7322,24.7575,39000.0
2011-01-31 14:40:00,29.34,29.38,29.34,29.36,27700.0,24.7575,24.7912,24.7575,24.7743,27700.0
2011-01-31 14:50:00,29.36,29.4,29.35,29.4,42900.0,24.7743,24.8081,24.7659,24.8081,42900.0
2011-01-31 15:00:00,29.39,29.41,29.36,29.37,47800.0,24.7997,24.8165,24.7743,24.7828,47800.0
2011-01-31 15:10:00,29.37,29.38,29.35,29.37,61200.0,24.7828,24.7912,24.7659,24.7828,61200.0
2011-01-31 15:20:00,29.37,29.37,29.29,29.29,65400.0,24.7828,24.7828,24.7153,24.7153,65400.0
2011-01-31 15:30:00,29.3,29.31,29.25,29.25,65100.0,24.7237,24.7322,24.6815,24.6815,65100.0
2011-01-31 15:40:00,29.26,29.37,29.26,29.37,125600.0,24.69,24.7828,24.69,24.7828,125600.0
2011-01-31 15:50:00,29.36,29.4,29.36,29.36,174600.0,24.7743,24.8081,24.7743,24.7743,174600.0
2011-02-01 09:30:00,29.61,29.67,29.52,29.63,40900.0,24.9853,25.0359,24.9094,25.0022,40900.0
2011-02-01 09:40:00,29.63,29.63,29.47,29.51,37500.0,25.0022,25.0022,24.8672,24.9009,37500.0
2011-02-01 09:50:00,29.54,29.66,29.53,29.6,53400.0,24.9262,25.0275,24.9178,24.9769,53400.0
2011-02-01 10:00:00,29.6,29.65,29.5,29.59,64400.0,24.9769,25.0191,24.8925,24.9684,64400.0
2011-02-01 10:10:00,29.59,29.59,29.44,29.45,64800.0,24.9684,24.9684,24.8419,24.8503,64800.0
2011-02-01 10:20:00,29.44,29.57,29.42,29.57,115200.0,24.8419,24.9516,24.825,24.9516,115200.0
2011-02-01 10:30:00,29.59,29.72,29.59,29.69,49000.0,24.9684,25.0781,24.9684,25.0528,49000.0
2011-02-01 10:40:00,29.68,29.7,29.67,29.68,27900.0,25.0444,25.0612,25.0359,25.0444,27900.0
2011-02-01 10:50:00,29.68,29.7,29.65,29.66,32700.0,25.0444,25.0612,25.0191,25.0275,32700.0
2011-02-01 11:00:00,29.65,29.67,29.64,29.67,11000.0,25.0191,25.0359,25.0106,25.0359,11000.0
2011-02-01 11:10:00,29.67,29.67,29.6,29.64,24600.0,25.0359,25.0359,24.9769,25.0106,24600.0
2011-02-01 11:20:00,29.64,29.65,29.6,29.65,15300.0,25.0106,25.0191,24.9769,25.0191,15300.0
2011-02-01 11:30:00,29.65,29.68,29.62,29.67,42400.0,25.0191,25.0444,24.9937,25.0359,42400.0
2011-02-01 11:40:00,29.67,29.7,29.63,29.64,21200.0,25.0359,25.0612,25.0022,25.0106,21200.0
2011-02-01 11:50:00,29.63,29.65,29.61,29.62,31100.0,25.0022,25.0191,24.9853,24.9937,31100.0
2011-02-01 12:00:00,29.62,29.65,29.6,29.64,137300.0,24.9937,25.0191,24.9769,25.0106,137300.0
2011-02-01 12:10:00,29.63,29.64,29.57,29.58,83400.0,25.0022,25.0106,24.9516,24.96,83400.0
2011-02-01 12:20:00,29.58,29.61,29.58,29.58,42700.0,24.96,24.9853,24.96,24.96,42700.0
2011-02-01 12:30:00,29.59,29.61,29.56,29.59,43600.0,24.9684,24.9853,24.9431,24.9684,43600.0
2011-02-01 12:40:00,29.59,29.61,29.58,29.59,34300.0,24.9684,24.9853,24.96,24.9684,34300.0
2011-02-01 12:50:00,29.59,29.61,29.56,29.61,58700.0,24.9684,24.9853,24.9431,24.9853,58700.0
2011-02-01 13:00:00,29.6,29.61,29.55,29.56,37000.0,24.9769,24.9853,24.9347,24.9431,37000.0
2011-02-01 13:10:00,29.56,29.56,29.48,29.52,49800.0,24.9431,24.9431,24.8756,24.9094,49800.0
2011-02-01 13:20:00,29.51,29.53,29.5,29.51,28600.0,24.9009,24.9178,24.8925,24.9009,28600.0
2011-02-01 13:30:00,29.51,29.52,29.49,29.51,46900.0,24.9009,24.9094,24.884,24.9009,46900.0
2011-02-01 13:40:00,29.5,29.51,29.49,29.51,43800.0,24.8925,24.9009,24.884,24.9009,43800.0
2011-02-01 13:50:00,29.51,29.53,29.5,29.53,48200.0,24.9009,24.9178,24.8925,24.9178,48200.0
2011-02-01 14:00:00,29.53,29.57,29.52,29.52,38800.0,24.9178,24.9516,24.9094,24.9094,38800.0
2011-02-01 14:10:00,29.53,29.53,29.51,29.52,30000.0,24.9178,24.9178,24.9009,24.9094,30000.0
2011-02-01 14:20:00,29.53,29.6,29.52,29.59,106200.0,24.9178,24.9769,24.9094,24.9684,106200.0
2011-02-01 14:30:00,29.6,29.6,29.48,29.48,73400.0,24.9769,24.9769,24.8756,24.8756,73400.0
2011-02-01 14:40:00,29.48,29.51,29.44,29.44,46200.0,24.8756,24.9009,24.8419,24.8419,46200.0
2011-02-01 14:50:00,29.44,29.51,29.43,29.5,32800.0,24.8419,24.9009,24.8334,24.8925,32800.0
2011-02-01 15:00:00,29.51,29.53,29.49,29.5,43400.0,24.9009,24.9178,24.884,24.8925,43400.0
2011-02-01 15:10:00,29.5,29.5,29.44,29.46,34000.0,24.8925,24.8925,24.8419,24.8587,34000.0
2011-02-01 15:20:00,29.47,29.49,29.46,29.49,27300.0,24.8672,24.884,24.8587,24.884,27300.0
2011-02-01 15:30:00,29.49,29.54,29.48,29.51,55900.0,24.884,24.9262,24.8756,24.9009,55900.0
2011-02-01 15:40:00,29.52,29.6,29.51,29.59,65100.0,24.9094,24.9769,24.9009,24.9684,65100.0
2011-02-01 15:50:00,29.6,29.6,29.53,29.54,125500.0,24.9769,24.9769,24.9178,24.9262,125500.0
2011-02-02 09:30:00,29.4,29.48,29.35,29.35,33100.0,24.8081,24.8756,24.7659,24.7659,33100.0
2011-02-02 09:40:00,29.38,29.44,29.26,29.41,38000.0,24.7912,24.8419,24.69,24.8165,38000.0
2011-02-02 09:50:00,29.42,29.7,29.42,29.69,56000.0,24.825,25.0612,24.825,25.0528,56000.0
2011-02-02 10:00:00,29.69,29.69,29.58,29.67,36000.0,25.0528,25.0528,24.96,25.0359,36000.0
2011-02-02 10:10:00,29.67,29.8,29.67,29.77,99900.0,25.0359,25.1456,25.0359,25.1203,99900.0
2011-02-02 10:20:00,29.77,29.79,29.71,29.75,152300.0,25.1203,25.1372,25.0697,25.1034,152300.0
2011-02-02 10:30:00,29.74,29.75,29.59,29.64,68700.0,25.095,25.1034,24.9684,25.0106,68700.0
2011-02-02 10:40:00,29.63,29.64,29.49,29.57,49100.0,25.0022,25.0106,24.884,24.9516,49100.0
2011-02-02 10:50:00,29.58,29.66,29.58,29.64,35800.0,24.96,25.0275,24.96,25.0106,35800.0
2011-02-02 11:00:00,29.64,29.64,29.56,29.56,22200.0,25.0106,25.0106,24.9431,24.9431,22200.0
2011-02-02 11:10:00,29.56,29.61,29.53,29.61,11900.0,24.9431,24.9853,24.9178,24.9853,11900.0
2011-02-02 11:20:00,29.61,29.69,29.61,29.68,20200.0,24.9853,25.0528,24.9853,25.0444,20200.0
2011-02-02 11:30:00,29.68,29.71,29.67,29.71,14000.0,25.0444,25.0697,25.0359,25.0697,14000.0
2011-02-02 11:40:00,29.71,29.73,29.71,29.73,31000.0,25.0697,25.0866,25.0697,25.0866,31000.0
2011-02-02 11:50:00,29.73,29.73,29.69,29.69,75800.0,25.0866,25.0866,25.0528,25.0528,75800.0
2011-02-02 12:00:00,29.69,29.69,29.61,29.63,19400.0,25.0528,25.0528,24.9853,25.0022,19400.0
2011-02-02 12:10:00,29.64,29.65,29.6,29.61,21800.0,25.0106,25.0191,24.9769,24.9853,21800.0
2011-02-02 12:20:00,29.62,29.62,29.58,29.59,25600.0,24.9937,24.9937,24.96,24.9684,25600.0
2011-02-02 12:30:00,29.59,29.66,29.59,29.66,21000.0,24.9684,25.0275,24.9684,25.0275,21000.0
2011-02-02 12:40:00,29.65,29.68,29.62,29.68,35600.0,25.0191,25.0444,24.9937,25.0444,35600.0
2011-02-02 12:50:00,29.68,29.71,29.67,29.7,193800.0,25.0444,25.0697,25.0359,25.0612,193800.0
2011-02-02 13:00:00,29.7,29.7,29.66,29.66,24000.0,25.0612,25.0612,25.0275,25.0275,24000.0
2011-02-02 13:10:00,29.67,29.67,29.56,29.57,22600.0,25.0359,25.0359,24.9431,24.9516,22600.0
2011-02-02 13:20:00,29.56,29.59,29.53,29.53,32000.0,24.9431,24.9684,24.9178,24.9178,32000.0
2011-02-02 13:30:00,29.54,29.56,29.53,29.55,31000.0,24.9262,24.9431,24.9178,24.9347,31000.0
2011-02-02 13:40:00,29.55,29.58,29.54,29.57,19600.0,24.9347,24.96,24.9262,24.9516,19600.0
2011-02-02 13:50:00,29.58,29.64,29.57,29.63,32900.0,24.96,25.0106,24.9516,25.0022,32900.0
2011-02-02 14:00:00,29.64,29.74,29.64,29.72,72100.0,25.0106,25.095,25.0106,25.0781,72100.0
2011-02-02 14:10:00,29.72,29.72,29.69,29.71,36400.0,25.0781,25.0781,25.0528,25.0697,36400.0
2011-02-02 14:20:00,29.71,29.71,29.68,29.71,35100.0,25.0697,25.0697,25.0444,25.0697,35100.0
2011-02-02 14:30:00,29.71,29.72,29.68,29.7,23200.0,25.0697,25.0781,25.0444,25.0612,23200.0
2011-02-02 14:40:00,29.7,29.71,29.69,29.7,22100.0,25.0612,25.0697,25.0528,25.0612,22100.0
2011-02-02 14:50:00,29.7,29.71,29.69,29.7,139700.0,25.0612,25.0697,25.0528,25.0612,139700.0
2011-02-02 15:00:00,29.7,29.7,29.61,29.62,61100.0,25.0612,25.0612,24.9853,24.9937,61100.0
2011-02-02 15:10:00,29.62,29.66,29.59,29.66,64700.0,24.9937,25.0275,24.9684,25.0275,64700.0
2011-02-02 15:20:00,29.66,29.72,29.65,29.69,46500.0,25.0275,25.0781,25.0191,25.0528,46500.0
2011-02-02 15:30:00,29.69,29.69,29.65,29.66,51100.0,25.0528,25.0528,25.0191,25.0275,51100.0
2011-02-02 15:40:00,29.67,29.71,29.66,29.7,252200.0,25.0359,25.0697,25.0275,25.0612,252200.0
2011-02-02 15:50:00,29.69,29.7,29.58,29.65,165700.0,25.0528,25.0612,24.96,25.0191,165700.0
2011-02-03 09:30:00,28.62,29.37,28.59,29.37,177900.0,24.1499,24.7828,24.1246,24.7828,177900.0
2011-02-03 09:40:00,29.36,29.62,29.31,29.38,122200.0,24.7743,24.9937,24.7322,24.7912,122200.0
2011-02-03 09:50:00,29.42,29.61,29.42,29.59,131300.0,24.825,24.9853,24.825,24.9684,131300.0
2011-02-03 10:00:00,29.59,29.74,29.59,29.68,119900.0,24.9684,25.095,24.9684,25.0444,119900.0
2011-02-03 10:10:00,29.68,29.77,29.64,29.66,99700.0,25.0444,25.1203,25.0106,25.0275,99700.0
2011-02-03 10:20:00,29.67,29.85,29.67,29.82,136300.0,25.0359,25.1878,25.0359,25.1625,136300.0
2011-02-03 10:30:00,29.82,29.82,29.65,29.75,112700.0,25.1625,25.1625,25.0191,25.1034,112700.0
2011-02-03 10:40:00,29.74,29.74,29.63,29.65,82900.0,25.095,25.095,25.0022,25.0191,82900.0
2011-02-03 10:50:00,29.66,29.72,29.66,29.7,47300.0,25.0275,25.0781,25.0275,25.0612,47300.0
2011-02-03 11:00:00,29.7,29.72,29.66,29.7,61300.0,25.0612,25.0781,25.0275,25.0612,61300.0
2011-02-03 11:10:00,29.71,29.72,29.65,29.67,47500.0,25.0697,25.0781,25.0191,25.0359,47500.0
2011-02-03 11:20:00,29.66,29.87,29.66,29.8,26800.0,25.0275,25.2047,25.0275,25.1456,26800.0
2011-02-03 11:30:00,29.8,29.87,29.76,29.76,32700.0,25.1456,25.2047,25.1119,25.1119,32700.0
2011-02-03 11:40:00,29.76,29.79,29.66,29.76,82300.0,25.1119,25.1372,25.0275,25.1119,82300.0
2011-02-03 11:50:00,29.75,30.0,29.72,29.9,232300.0,25.1034,25.3144,25.0781,25.23,232300.0
2011-02-03 12:00:00,29.9,30.09,29.89,30.03,403000.0,25.23,25.3903,25.2216,25.3397,403000.0
2011-02-03 12:10:00,30.04,30.11,29.94,29.98,47000.0,25.3481,25.4072,25.2638,25.2975,47000.0
2011-02-03 12:20:00,29.99,30.0,29.94,29.98,17000.0,25.306,25.3144,25.2638,25.2975,17000.0
2011-02-03 12:30:00,29.99,29.99,29.89,29.9,24400.0,25.306,25.306,25.2216,25.23,24400.0
2011-02-03 12:40:00,29.91,29.91,29.88,29.88,20600.0,25.2384,25.2384,25.2131,25.2131,20600.0
2011-02-03 12:50:00,29.89,29.98,29.88,29.96,14700.0,25.2216,25.2975,25.2131,25.2806,14700.0
2011-02-03 13:00:00,29.97,29.97,29.89,29.92,18500.0,25.2891,25.2891,25.2216,25.2469,18500.0
2011-02-03 13:10:00,29.92,29.99,29.91,29.97,29400.0,25.2469,25.306,25.2384,25.2891,29400.0
2011-02-03 13:20:00,29.97,30.0,29.89,29.9,33200.0,25.2891,25.3144,25.2216,25.23,33200.0
2011-02-03 13:30:00,29.9,29.96,29.9,29.92,22900.0,25.23,25.2806,25.23,25.2469,22900.0
2011-02-03 13:40:00,29.93,29.95,29.84,29.94,33400.0,25.2553,25.2722,25.1794,25.2638,33400.0
2011-02-03 13:50:00,29.94,29.97,29.89,29.93,20000.0,25.2638,25.2891,25.2216,25.2553,20000.0
2011-02-03 14:00:00,29.92,29.93,29.76,29.76,46000.0,25.2469,25.2553,25.1119,25.1119,46000.0
2011-02-03 14:10:00,29.76,29.77,29.7,29.76,56200.0,25.1119,25.1203,25.0612,25.1119,56200.0
2011-02-03 14:20:00,29.77,29.83,29.73,29.73,45300.0,25.1203,25.1709,25.0866,25.0866,45300.0
2011-02-03 14:30:00,29.74,29.76,29.66,29.66,37500.0,25.095,25.1119,25.0275,25.0275,37500.0
2011-02-03 14:40:00,29.67,29.72,29.64,29.7,116800.0,25.0359,25.0781,25.0106,25.0612,116800.0
2011-02-03 14:50:00,29.7,29.77,29.69,29.72,39900.0,25.0612,25.1203,25.0528,25.0781,39900.0
2011-02-03 15:00:00,29.73,29.77,29.73,29.74,58200.0,25.0866,25.1203,25.0866,25.095,58200.0
2011-02-03 15:10:00,29.75,29.8,29.74,29.79,75300.0,25.1034,25.1456,25.095,25.1372,75300.0
2011-02-03 15:20:00,29.78,29.81,29.73,29.73,44500.0,25.1288,25.1541,25.0866,25.0866,44500.0
2011-02-03 15:30:00,29.74,29.78,29.69,29.77,76200.0,25.095,25.1288,25.0528,25.1203,76200.0
2011-02-03 15:40:00,29.77,29.83,29.76,29.81,72600.0,25.1203,25.1709,25.1119,25.1541,72600.0
2011-02-03 15:50:00,29.82,29.82,29.72,29.76,172300.0,25.1625,25.1625,25.0781,25.1119,172300.0
2011-02-04 09:30:00,29.98,29.98,29.69,29.72,80300.0,25.2975,25.2975,25.0528,25.0781,80300.0
2011-02-04 09:40:00,29.72,29.74,29.62,29.72,140400.0,25.0781,25.095,24.9937,25.0781,140400.0
2011-02-04 09:50:00,29.72,29.75,29.63,29.64,246300.0,25.0781,25.1034,25.0022,25.0106,246300.0
2011-02-04 10:00:00,29.64,29.68,29.59,29.59,44800.0,25.0106,25.0444,24.9684,24.9684,44800.0
2011-02-04 10:10:00,29.59,29.59,29.35,29.44,83200.0,24.9684,24.9684,24.7659,24.8419,83200.0
2011-02-04 10:20:00,29.44,29.74,29.44,29.71,27300.0,24.8419,25.095,24.8419,25.0697,27300.0
2011-02-04 10:30:00,29.72,29.91,29.72,29.85,108000.0,25.0781,25.2384,25.0781,25.1878,108000.0
2011-02-04 10:40:00,29.84,29.91,29.75,29.9,51800.0,25.1794,25.2384,25.1034,25.23,51800.0
2011-02-04 10:50:00,29.89,29.91,29.8,29.87,88600.0,25.2216,25.2384,25.1456,25.2047,88600.0
2011-02-04 11:00:00,29.87,29.87,29.74,29.78,99400.0,25.2047,25.2047,25.095,25.1288,99400.0
2011-02-04 11:10:00,29.79,29.88,29.78,29.85,20300.0,25.1372,25.2131,25.1288,25.1878,20300.0
2011-02-04 11:20:00,29.85,29.87,29.8,29.84,31100.0,25.1878,25.2047,25.1456,25.1794,31100.0
2011-02-04 11:30:00,29.84,29.87,29.82,29.83,51500.0,25.1794,25.2047,25.1625,25.1709,51500.0
2011-02-04 11:40:00,29.83,29.83,29.73,29.74,26000.0,25.1709,25.1709,25.0866,25.095,26000.0
2011-02-04 11:50:00,29.73,29.74,29.68,29.69,29000.0,25.0866,25.095,25.0444,25.0528,29000.0
2011-02-04 12:00:00,29.7,29.89,29.7,29.89,13400.0,25.0612,25.2216,25.0612,25.2216,13400.0
2011-02-04 12:10:00,29.87,29.89,29.77,29.77,29900.0,25.2047,25.2216,25.1203,25.1203,29900.0
2011-02-04 12:20:00,29.77,29.82,29.74,29.8,24100.0,25.1203,25.1625,25.095,25.1456,24100.0
2011-02-04 12:30:00,29.81,29.85,29.8,29.84,6900.0,25.1541,25.1878,25.1456,25.1794,6900.0
2011-02-04 12:40:00,29.84,29.86,29.76,29.78,78800.0,25.1794,25.1963,25.1119,25.1288,78800.0
2011-02-04 12:50:00,29.78,29.86,29.78,29.84,17500.0,25.1288,25.1963,25.1288,25.1794,17500.0
2011-02-04 13:00:00,29.84,29.85,29.83,29.84,12400.0,25.1794,25.1878,25.1709,25.1794,12400.0
2011-02-04 13:10:00,29.84,29.91,29.84,29.87,63000.0,25.1794,25.2384,25.1794,25.2047,63000.0
2011-02-04 13:20:00,29.87,29.9,29.86,29.86,13200.0,25.2047,25.23,25.1963,25.1963,13200.0
2011-02-04 13:30:00,29.87,29.91,29.86,29.89,22600.0,25.2047,25.2384,25.1963,25.2216,22600.0
2011-02-04 13:40:00,29.89,29.9,29.84,29.86,40300.0,25.2216,25.23,25.1794,25.1963,40300.0
2011-02-04 13:50:00,29.87,29.87,29.85,29.85,21000.0,25.2047,25.2047,25.1878,25.1878,21000.0
2011-02-04 14:00:00,29.85,29.87,29.83,29.84,43100.0,25.1878,25.2047,25.1709,25.1794,43100.0
2011-02-04 14:10:00,29.84,29.88,29.84,29.85,36200.0,25.1794,25.2131,25.1794,25.1878,36200.0
2011-02-04 14:20:00,29.85,29.88,29.81,29.86,41900.0,25.1878,25.2131,25.1541,25.1963,41900.0
2011-02-04 14:30:00,29.86,29.89,29.85,29.88,27500.0,25.1963,25.2216,25.1878,25.2131,27500.0
2011-02-04 14:40:00,29.88,29.89,29.84,29.84,32900.0,25.2131,25.2216,25.1794,25.1794,32900.0
2011-02-04 14:50:00,29.84,29.84,29.8,29.81,42800.0,25.1794,25.1794,25.1456,25.1541,42800.0
2011-02-04 15:00:00,29.82,29.84,29.77,29.8,43800.0,25.1625,25.1794,25.1203,25.1456,43800.0
2011-02-04 15:10:00,29.81,29.83,29.79,29.79,56100.0,25.1541,25.1709,25.1372,25.1372,56100.0
2011-02-04 15:20:00,29.79,29.86,29.79,29.83,60900.0,25.1372,25.1963,25.1372,25.1709,60900.0
2011-02-04 15:30:00,29.84,29.89,29.84,29.88,58700.0,25.1794,25.2216,25.1794,25.2131,58700.0
2011-02-04 15:40:00,29.87,29.9,29.81,29.9,107400.0,25.2047,25.23,25.1541,25.23,107400.0
2011-02-04 15:50:00,29.9,29.92,29.82,29.86,158600.0,25.23,25.2469,25.1625,25.1963,158600.0
2011-02-07 09:30:00,29.87,29.97,29.84,29.88,55500.0,25.2047,25.2891,25.1794,25.2131,55500.0
2011-02-07 09:40:00,29.88,29.92,29.76,29.76,115800.0,25.2131,25.2469,25.1119,25.1119,115800.0
2011-02-07 09:50:00,29.77,29.84,29.72,29.83,60800.0,25.1203,25.1794,25.0781,25.1709,60800.0
2011-02-07 10:00:00,29.83,29.99,29.83,29.99,57400.0,25.1709,25.306,25.1709,25.306,57400.0
2011-02-07 10:10:00,30.0,30.0,29.95,30.0,44400.0,25.3144,25.3144,25.2722,25.3144,44400.0
2011-02-07 10:20:00,30.0,30.06,29.95,29.97,70300.0,25.3144,25.365,25.2722,25.2891,70300.0
2011-02-07 10:30:00,29.97,29.99,29.94,29.98,19800.0,25.2891,25.306,25.2638,25.2975,19800.0
2011-02-07 10:40:00,29.98,30.08,29.96,30.06,120300.0,25.2975,25.3819,25.2806,25.365,120300.0
2011-02-07 10:50:00,30.07,30.08,30.02,30.06,51100.0,25.3735,25.3819,25.3313,25.365,51100.0
2011-02-07 11:00:00,30.05,30.12,30.05,30.1,14500.0,25.3566,25.4156,25.3566,25.3988,14500.0
2011-02-07 11:10:00,30.11,30.11,30.07,30.1,14400.0,25.4072,25.4072,25.3735,25.3988,14400.0
2011-02-07 11:20:00,30.1,30.1,29.99,30.01,24200.0,25.3988,25.3988,25.306,25.3228,24200.0
2011-02-07 11:30:00,30.02,30.06,30.0,30.01,23100.0,25.3313,25.365,25.3144,25.3228,23100.0
2011-02-07 11:40:00,30.01,30.05,30.01,30.05,23400.0,25.3228,25.3566,25.3228,25.3566,23400.0
2011-02-07 11:50:00,30.05,30.05,30.03,30.04,11000.0,25.3566,25.3566,25.3397,25.3481,11000.0
2011-02-07 12:00:00,30.04,30.07,30.04,30.06,41200.0,25.3481,25.3735,25.3481,25.365,41200.0
2011-02-07 12:10:00,30.06,30.09,30.03,30.09,13600.0,25.365,25.3903,25.3397,25.3903,13600.0
2011-02-07 12:20:00,30.09,30.1,30.07,30.08,20600.0,25.3903,25.3988,25.3735,25.3819,20600.0
2011-02-07 12:30:00,30.07,30.08,30.03,30.04,19500.0,25.3735,25.3819,25.3397,25.3481,19500.0
2011-02-07 12:40:00,30.04,30.05,29.97,29.98,51100.0,25.3481,25.3566,25.2891,25.2975,51100.0
2011-02-07 12:50:00,29.98,30.03,29.97,30.01,15600.0,25.2975,25.3397,25.2891,25.3228,15600.0
2011-02-07 13:00:00,30.02,30.02,29.97,29.99,16900.0,25.3313,25.3313,25.2891,25.306,16900.0
2011-02-07 13:10:00,29.99,30.01,29.97,30.0,36900.0,25.306,25.3228,25.2891,25.3144,36900.0
2011-02-07 13:20:00,30.0,30.0,29.97,30.0,33100.0,25.3144,25.3144,25.2891,25.3144,33100.0
2011-02-07 13:30:00,30.0,30.0,29.93,29.93,36600.0,25.3144,25.3144,25.2553,25.2553,36600.0
2011-02-07 13:40:00,29.94,30.0,29.94,30.0,16400.0,25.2638,25.3144,25.2638,25.3144,16400.0
2011-02-07 13:50:00,29.99,30.0,29.98,30.0,8400.0,25.306,25.3144,25.2975,25.3144,8400.0
2011-02-07 14:00:00,30.0,30.0,29.96,29.96,24500.0,25.3144,25.3144,25.2806,25.2806,24500.0
2011-02-07 14:10:00,29.96,29.98,29.96,29.98,19900.0,25.2806,25.2975,25.2806,25.2975,19900.0
2011-02-07 14:20:00,29.98,29.99,29.98,29.99,7400.0,25.2975,25.306,25.2975,25.306,7400.0
2011-02-07 14:30:00,29.99,29.99,29.96,29.99,23100.0,25.306,25.306,25.2806,25.306,23100.0
2011-02-07 14:40:00,29.99,30.02,29.98,30.0,42300.0,25.306,25.3313,25.2975,25.3144,42300.0
2011-02-07 14:50:00,30.01,30.02,29.99,30.0,73300.0,25.3228,25.3313,25.306,25.3144,73300.0
2011-02-07 15:00:00,30.0,30.07,30.0,30.06,41000.0,25.3144,25.3735,25.3144,25.365,41000.0
2011-02-07 15:10:00,30.05,30.05,29.98,30.01,17100.0,25.3566,25.3566,25.2975,25.3228,17100.0
2011-02-07 15:20:00,30.01,30.05,30.0,30.04,37800.0,25.3228,25.3566,25.3144,25.3481,37800.0
2011-02-07 15:30:00,30.04,30.05,30.0,30.01,37900.0,25.3481,25.3566,25.3144,25.3228,37900.0
2011-02-07 15:40:00,30.0,30.06,30.0,30.04,88100.0,25.3144,25.365,25.3144,25.3481,88100.0
2011-02-07 15:50:00,30.04,30.05,29.99,30.0,113700.0,25.3481,25.3566,25.306,25.3144,113700.0
2011-02-08 09:30:00,29.98,30.06,29.92,30.02,67800.0,25.2975,25.365,25.2469,25.3313,67800.0
2011-02-08 09:40:00,30.02,30.1,29.97,29.98,64700.0,25.3313,25.3988,25.2891,25.2975,64700.0
2011-02-08 09:50:00,29.94,29.98,29.92,29.98,40600.0,25.2638,25.2975,25.2469,25.2975,40600.0
2011-02-08 10:00:00,29.98,30.0,29.91,29.95,46200.0,25.2975,25.3144,25.2384,25.2722,46200.0
2011-02-08 10:10:00,29.95,30.0,29.92,30.0,27700.0,25.2722,25.3144,25.2469,25.3144,27700.0
2011-02-08 10:20:00,30.0,30.01,29.99,29.99,58600.0,25.3144,25.3228,25.306,25.306,58600.0
2011-02-08 10:30:00,29.98,30.0,29.98,29.99,25500.0,25.2975,25.3144,25.2975,25.306,25500.0
2011-02-08 10:40:00,29.98,30.0,29.97,29.99,24000.0,25.2975,25.3144,25.2891,25.306,24000.0
2011-02-08 10:50:00,30.0,30.0,29.98,29.99,34500.0,25.3144,25.3144,25.2975,25.306,34500.0
2011-02-08 11:00:00,30.0,30.0,29.91,29.93,49700.0,25.3144,25.3144,25.2384,25.2553,49700.0
2011-02-08 11:10:00,29.93,29.97,29.92,29.96,18700.0,25.2553,25.2891,25.2469,25.2806,18700.0
2011-02-08 11:20:00,29.96,30.0,29.96,29.99,23100.0,25.2806,25.3144,25.2806,25.306,23100.0
2011-02-08 11:30:00,29.99,30.0,29.97,29.99,21800.0,25.306,25.3144,25.2891,25.306,21800.0
2011-02-08 11:40:00,29.99,30.0,29.98,29.99,13500.0,25.306,25.3144,25.2975,25.306,13500.0
2011-02-08 11:50:00,29.98,30.0,29.97,29.97,18800.0,25.2975,25.3144,25.2891,25.2891,18800.0
2011-02-08 12:00:00,29.98,29.98,29.96,29.97,22400.0,25.2975,25.2975,25.2806,25.2891,22400.0
2011-02-08 12:10:00,29.97,30.0,29.92,29.99,26000.0,25.2891,25.3144,25.2469,25.306,26000.0
2011-02-08 12:20:00,29.99,29.99,29.96,29.97,9100.0,25.306,25.306,25.2806,25.2891,9100.0
2011-02-08 12:30:00,29.97,29.98,29.94,29.95,21800.0,25.2891,25.2975,25.2638,25.2722,21800.0
2011-02-08 12:40:00,29.95,29.96,29.94,29.95,26600.0,25.2722,25.2806,25.2638,25.2722,26600.0
2011-02-08 12:50:00,29.95,29.97,29.95,29.97,33500.0,25.2722,25.2891,25.2722,25.2891,33500.0
2011-02-08 13:00:00,29.96,29.97,29.95,29.97,52800.0,25.2806,25.2891,25.2722,25.2891,52800.0
2011-02-08 13:10:00,29.97,29.99,29.95,29.97,98300.0,25.2891,25.306,25.2722,25.2891,98300.0
2011-02-08 13:20:00,29.97,29.98,29.96,29.98,37900.0,25.2891,25.2975,25.2806,25.2975,37900.0
2011-02-08 13:30:00,29.98,29.99,29.95,29.98,40000.0,25.2975,25.306,25.2722,25.2975,40000.0
2011-02-08 13:40:00,29.98,29.98,29.95,29.98,26100.0,25.2975,25.2975,25.2722,25.2975,26100.0
2011-02-08 13:50:00,29.97,29.98,29.94,29.94,27000.0,25.2891,25.2975,25.2638,25.2638,27000.0
2011-02-08 14:00:00,29.94,29.98,29.94,29.97,76600.0,25.2638,25.2975,25.2638,25.2891,76600.0
2011-02-08 14:10:00,29.97,29.99,29.95,29.97,40000.0,25.2891,25.306,25.2722,25.2891,40000.0
2011-02-08 14:20:00,29.97,29.98,29.96,29.98,30400.0,25.2891,25.2975,25.2806,25.2975,30400.0
2011-02-08 14:30:00,29.98,30.02,29.96,29.99,65900.0,25.2975,25.3313,25.2806,25.306,65900.0
2011-02-08 14:40:00,29.99,30.01,29.98,30.0,23100.0,25.306,25.3228,25.2975,25.3144,23100.0
2011-02-08 14:50:00,30.0,30.02,29.99,30.02,23200.0,25.3144,25.3313,25.306,25.3313,23200.0
2011-02-08 15:00:00,30.03,30.09,30.01,30.09,47800.0,25.3397,25.3903,25.3228,25.3903,47800.0
2011-02-08 15:10:00,30.09,30.1,29.99,30.0,87800.0,25.3903,25.3988,25.306,25.3144,87800.0
2011-02-08 15:20:00,30.0,30.0,29.95,29.95,33400.0,25.3144,25.3144,25.2722,25.2722,33400.0
2011-02-08 15:30:00,29.96,30.0,29.95,29.98,43100.0,25.2806,25.3144,25.2722,25.2975,43100.0
2011-02-08 15:40:00,29.98,30.0,29.94,29.97,94600.0,25.2975,25.3144,25.2638,25.2891,94600.0
2011-02-08 15:50:00,29.96,29.97,29.95,29.96,173400.0,25.2806,25.2891,25.2722,25.2806,173400.0
2011-02-09 09:30:00,29.81,30.01,29.79,29.93,94800.0,25.1541,25.3228,25.1372,25.2553,94800.0
2011-02-09 09:40:00,29.93,30.04,29.93,30.03,21700.0,25.2553,25.3481,25.2553,25.3397,21700.0
2011-02-09 09:50:00,30.03,30.06,30.01,30.05,24700.0,25.3397,25.365,25.3228,25.3566,24700.0
2011-02-09 10:00:00,30.05,30.06,29.95,29.95,32400.0,25.3566,25.365,25.2722,25.2722,32400.0
2011-02-09 10:10:00,29.94,30.01,29.9,30.01,44300.0,25.2638,25.3228,25.23,25.3228,44300.0
2011-02-09 10:20:00,30.01,30.05,29.98,29.98,24200.0,25.3228,25.3566,25.2975,25.2975,24200.0
2011-02-09 10:30:00,29.98,30.07,29.97,30.06,91700.0,25.2975,25.3735,25.2891,25.365,91700.0
2011-02-09 10:40:00,30.06,30.07,29.98,30.0,35700.0,25.365,25.3735,25.2975,25.3144,35700.0
2011-02-09 10:50:00,30.01,30.02,29.93,30.0,27700.0,25.3228,25.3313,25.2553,25.3144,27700.0
2011-02-09 11:00:00,30.01,30.02,29.99,30.0,27600.0,25.3228,25.3313,25.306,25.3144,27600.0
2011-02-09 11:10:00,29.99,29.99,29.9,29.91,40200.0,25.306,25.306,25.23,25.2384,40200.0
2011-02-09 11:20:00,29.9,29.95,29.89,29.94,45500.0,25.23,25.2722,25.2216,25.2638,45500.0
2011-02-09 11:30:00,29.94,30.0,29.93,29.96,47200.0,25.2638,25.3144,25.2553,25.2806,47200.0
2011-02-09 11:40:00,29.96,29.98,29.94,29.98,38700.0,25.2806,25.2975,25.2638,25.2975,38700.0
2011-02-09 11:50:00,29.98,29.98,29.96,29.98,15800.0,25.2975,25.2975,25.2806,25.2975,15800.0
2011-02-09 12:00:00,29.97,29.99,29.95,29.98,53700.0,25.2891,25.306,25.2722,25.2975,53700.0
2011-02-09 12:10:00,29.97,29.98,29.94,29.94,18800.0,25.2891,25.2975,25.2638,25.2638,18800.0
2011-02-09 12:20:00,29.94,29.98,29.93,29.94,60100.0,25.2638,25.2975,25.2553,25.2638,60100.0
2011-02-09 12:30:00,29.95,29.97,29.94,29.96,19900.0,25.2722,25.2891,25.2638,25.2806,19900.0
2011-02-09 12:40:00,29.96,29.96,29.94,29.96,24000.0,25.2806,25.2806,25.2638,25.2806,24000.0
2011-02-09 12:50:00,29.96,29.96,29.95,29.96,24800.0,25.2806,25.2806,25.2722,25.2806,24800.0
2011-02-09 13:00:00,29.96,29.98,29.95,29.98,62800.0,25.2806,25.2975,25.2722,25.2975,62800.0
2011-02-09 13:10:00,29.98,30.02,29.97,30.01,113300.0,25.2975,25.3313,25.2891,25.3228,113300.0
2011-02-09 13:20:00,30.01,30.02,29.99,30.0,99500.0,25.3228,25.3313,25.306,25.3144,99500.0
2011-02-09 13:30:00,30.0,30.01,30.0,30.0,53000.0,25.3144,25.3228,25.3144,25.3144,53000.0
2011-02-09 13:40:00,30.01,30.01,30.0,30.0,24800.0,25.3228,25.3228,25.3144,25.3144,24800.0
2011-02-09 13:50:00,30.01,30.01,29.99,30.0,25100.0,25.3228,25.3228,25.306,25.3144,25100.0
2011-02-09 14:00:00,29.99,30.02,29.99,30.0,48000.0,25.306,25.3313,25.306,25.3144,48000.0
2011-02-09 14:10:00,30.0,30.01,29.98,29.99,25100.0,25.3144,25.3228,25.2975,25.306,25100.0
2011-02-09 14:20:00,29.98,30.02,29.97,30.0,67800.0,25.2975,25.3313,25.2891,25.3144,67800.0
2011-02-09 14:30:00,30.0,30.0,29.93,29.93,33000.0,25.3144,25.3144,25.2553,25.2553,33000.0
2011-02-09 14:40:00,29.94,29.97,29.92,29.93,92800.0,25.2638,25.2891,25.2469,25.2553,92800.0
2011-02-09 14:50:00,29.94,30.0,29.93,29.97,109200.0,25.2638,25.3144,25.2553,25.2891,109200.0
2011-02-09 15:00:00,29.96,30.0,29.96,29.99,39100.0,25.2806,25.3144,25.2806,25.306,39100.0
2011-02-09 15:10:00,29.98,30.02,29.98,30.02,43300.0,25.2975,25.3313,25.2975,25.3313,43300.0
2011-02-09 15:20:00,30.02,30.07,30.01,30.05,100800.0,25.3313,25.3735,25.3228,25.3566,100800.0
2011-02-09 15:30:00,30.05,30.12,30.05,30.12,110300.0,25.3566,25.4156,25.3566,25.4156,110300.0
2011-02-09 15:40:00,30.11,30.18,30.1,30.11,206300.0,25.4072,25.4663,25.3988,25.4072,206300.0
2011-02-09 15:50:00,30.12,30.26,30.11,30.18,365700.0,25.4156,25.5338,25.4072,25.4663,365700.0
2011-02-10 09:30:00,29.97,30.1,29.94,29.98,55700.0,25.2891,25.3988,25.2638,25.2975,55700.0
2011-02-10 09:40:00,29.99,30.0,29.89,29.9,29000.0,25.306,25.3144,25.2216,25.23,29000.0
2011-02-10 09:50:00,29.9,29.97,29.88,29.96,49800.0,25.23,25.2891,25.2131,25.2806,49800.0
2011-02-10 10:00:00,29.97,30.09,29.92,30.08,43200.0,25.2891,25.3903,25.2469,25.3819,43200.0
2011-02-10 10:10:00,30.08,30.3,30.08,30.27,45800.0,25.3819,25.5675,25.3819,25.5422,45800.0
2011-02-10 10:20:00,30.27,30.27,30.17,30.22,48100.0,25.5422,25.5422,25.4578,25.5,48100.0
2011-02-10 10:30:00,30.23,30.38,30.22,30.33,64800.0,25.5085,25.635,25.5,25.5928,64800.0
2011-02-10 10:40:00,30.33,30.41,30.29,30.39,48600.0,25.5928,25.6604,25.5591,25.6435,48600.0
2011-02-10 10:50:00,30.39,30.39,30.3,30.3,40600.0,25.6435,25.6435,25.5675,25.5675,40600.0
2011-02-10 11:00:00,30.3,30.45,30.27,30.44,58900.0,25.5675,25.6941,25.5422,25.6857,58900.0
2011-02-10 11:10:00,30.43,30.46,30.39,30.42,40200.0,25.6772,25.7025,25.6435,25.6688,40200.0
2011-02-10 11:20:00,30.42,30.47,30.42,30.45,31300.0,25.6688,25.711,25.6688,25.6941,31300.0
2011-02-10 11:30:00,30.44,30.61,30.44,30.61,55900.0,25.6857,25.8291,25.6857,25.8291,55900.0
2011-02-10 11:40:00,30.62,30.63,30.57,30.63,47400.0,25.8376,25.846,25.7954,25.846,47400.0
2011-02-10 11:50:00,30.63,30.67,30.61,30.63,27900.0,25.846,25.8797,25.8291,25.846,27900.0
2011-02-10 12:00:00,30.62,30.63,30.48,30.49,33600.0,25.8376,25.846,25.7194,25.7279,33600.0
2011-02-10 12:10:00,30.49,30.52,30.44,30.5,52200.0,25.7279,25.7532,25.6857,25.7363,52200.0
2011-02-10 12:20:00,30.5,30.53,30.48,30.49,41300.0,25.7363,25.7616,25.7194,25.7279,41300.0
2011-02-10 12:30:00,30.5,30.54,30.47,30.49,32200.0,25.7363,25.77,25.711,25.7279,32200.0
2011-02-10 12:40:00,30.49,30.53,30.47,30.49,21900.0,25.7279,25.7616,25.711,25.7279,21900.0
2011-02-10 12:50:00,30.49,30.57,30.47,30.53,61600.0,25.7279,25.7954,25.711,25.7616,61600.0
2011-02-10 13:00:00,30.51,30.51,30.43,30.47,25500.0,25.7447,25.7447,25.6772,25.711,25500.0
2011-02-10 13:10:00,30.47,30.49,30.4,30.45,69900.0,25.711,25.7279,25.6519,25.6941,69900.0
2011-02-10 13:20:00,30.45,30.46,30.39,30.39,27400.0,25.6941,25.7025,25.6435,25.6435,27400.0
2011-02-10 13:30:00,30.38,30.39,30.34,30.36,63100.0,25.635,25.6435,25.6013,25.6182,63100.0
2011-02-10 13:40:00,30.36,30.36,30.31,30.31,49400.0,25.6182,25.6182,25.576,25.576,49400.0
2011-02-10 13:50:00,30.31,30.35,30.3,30.33,21900.0,25.576,25.6097,25.5675,25.5928,21900.0
2011-02-10 14:00:00,30.33,30.35,30.33,30.34,19400.0,25.5928,25.6097,25.5928,25.6013,19400.0
2011-02-10 14:10:00,30.34,30.35,30.31,30.32,14000.0,25.6013,25.6097,25.576,25.5844,14000.0
2011-02-10 14:20:00,30.32,30.35,30.32,30.34,16300.0,25.5844,25.6097,25.5844,25.6013,16300.0
2011-02-10 14:30:00,30.32,30.35,30.32,30.34,11300.0,25.5844,25.6097,25.5844,25.6013,11300.0
2011-02-10 14:40:00,30.34,30.37,30.34,30.37,15600.0,25.6013,25.6266,25.6013,25.6266,15600.0
2011-02-10 14:50:00,30.37,30.37,30.34,30.36,31000.0,25.6266,25.6266,25.6013,25.6182,31000.0
2011-02-10 15:00:00,30.35,30.39,30.31,30.32,38000.0,25.6097,25.6435,25.576,25.5844,38000.0
2011-02-10 15:10:00,30.31,30.33,30.3,30.31,20800.0,25.576,25.5928,25.5675,25.576,20800.0
2011-02-10 15:20:00,30.31,30.32,30.24,30.25,110500.0,25.576,25.5844,25.5169,25.5253,110500.0
2011-02-10 15:30:00,30.25,30.29,30.24,30.27,94200.0,25.5253,25.5591,25.5169,25.5422,94200.0
2011-02-10 15:40:00,30.27,30.31,30.24,30.31,121500.0,25.5422,25.576,25.5169,25.576,121500.0
2011-02-10 15:50:00,30.3,30.31,30.18,30.29,194500.0,25.5675,25.576,25.4663,25.5591,194500.0
2011-02-11 09:30:00,30.19,30.19,29.87,29.89,123300.0,25.4747,25.4747,25.2047,25.2216,123300.0
2011-02-11 09:40:00,29.89,29.95,29.88,29.95,52800.0,25.2216,25.2722,25.2131,25.2722,52800.0
2011-02-11 09:50:00,29.94,29.96,29.84,29.91,50700.0,25.2638,25.2806,25.1794,25.2384,50700.0
2011-02-11 10:00:00,29.91,30.0,29.91,30.0,32600.0,25.2384,25.3144,25.2384,25.3144,32600.0
2011-02-11 10:10:00,30.0,30.02,29.97,30.02,88400.0,25.3144,25.3313,25.2891,25.3313,88400.0
2011-02-11 10:20:00,30.02,30.16,30.01,30.16,28300.0,25.3313,25.4494,25.3228,25.4494,28300.0
2011-02-11 10:30:00,30.16,30.27,30.16,30.27,19000.0,25.4494,25.5422,25.4494,25.5422,19000.0
2011-02-11 10:40:00,30.27,30.29,30.17,30.2,35400.0,25.5422,25.5591,25.4578,25.4832,35400.0
2011-02-11 10:50:00,30.2,30.29,30.19,30.21,26400.0,25.4832,25.5591,25.4747,25.4916,26400.0
2011-02-11 11:00:00,30.23,30.32,30.21,30.29,30600.0,25.5085,25.5844,25.4916,25.5591,30600.0
2011-02-11 11:10:00,30.3,30.31,30.22,30.24,75100.0,25.5675,25.576,25.5,25.5169,75100.0
2011-02-11 11:20:00,30.24,30.29,30.24,30.25,35600.0,25.5169,25.5591,25.5169,25.5253,35600.0
2011-02-11 11:30:00,30.24,30.25,30.18,30.18,33900.0,25.5169,25.5253,25.4663,25.4663,33900.0
2011-02-11 11:40:00,30.18,30.24,30.18,30.18,19800.0,25.4663,25.5169,25.4663,25.4663,19800.0
2011-02-11 11:50:00,30.18,30.26,30.18,30.25,24500.0,25.4663,25.5338,25.4663,25.5253,24500.0
2011-02-11 12:00:00,30.25,30.3,30.24,30.3,7800.0,25.5253,25.5675,25.5169,25.5675,7800.0
2011-02-11 12:10:00,30.3,30.3,30.23,30.23,21600.0,25.5675,25.5675,25.5085,25.5085,21600.0
2011-02-11 12:20:00,30.22,30.28,30.22,30.26,5000.0,25.5,25.5507,25.5,25.5338,5000.0
2011-02-11 12:30:00,30.26,30.28,30.25,30.27,12600.0,25.5338,25.5507,25.5253,25.5422,12600.0
2011-02-11 12:40:00,30.27,30.28,30.23,30.24,22100.0,25.5422,25.5507,25.5085,25.5169,22100.0
2011-02-11 12:50:00,30.23,30.27,30.23,30.23,12500.0,25.5085,25.5422,25.5085,25.5085,12500.0
2011-02-11 13:00:00,30.23,30.28,30.23,30.28,11500.0,25.5085,25.5507,25.5085,25.5507,11500.0
2011-02-11 13:10:00,30.28,30.35,30.28,30.31,10100.0,25.5507,25.6097,25.5507,25.576,10100.0
2011-02-11 13:20:00,30.31,30.38,30.29,30.37,30900.0,25.576,25.635,25.5591,25.6266,30900.0
2011-02-11 13:30:00,30.37,30.41,30.37,30.41,9500.0,25.6266,25.6604,25.6266,25.6604,9500.0
2011-02-11 13:40:00,30.4,30.41,30.36,30.36,30200.0,25.6519,25.6604,25.6182,25.6182,30200.0
2011-02-11 13:50:00,30.35,30.38,30.34,30.35,14400.0,25.6097,25.635,25.6013,25.6097,14400.0
2011-02-11 14:00:00,30.36,30.43,30.36,30.41,16500.0,25.6182,25.6772,25.6182,25.6604,16500.0
2011-02-11 14:10:00,30.42,30.44,30.41,30.44,6300.0,25.6688,25.6857,25.6604,25.6857,6300.0
2011-02-11 14:20:00,30.44,30.46,30.42,30.44,11600.0,25.6857,25.7025,25.6688,25.6857,11600.0
2011-02-11 14:30:00,30.44,30.48,30.39,30.47,30500.0,25.6857,25.7194,25.6435,25.711,30500.0
2011-02-11 14:40:00,30.47,30.52,30.46,30.46,25100.0,25.711,25.7532,25.7025,25.7025,25100.0
2011-02-11 14:50:00,30.46,30.48,30.41,30.41,16400.0,25.7025,25.7194,25.6604,25.6604,16400.0
2011-02-11 15:00:00,30.41,30.42,30.35,30.35,31200.0,25.6604,25.6688,25.6097,25.6097,31200.0
2011-02-11 15:10:00,30.35,30.44,30.35,30.44,34700.0,25.6097,25.6857,25.6097,25.6857,34700.0
2011-02-11 15:20:00,30.44,30.46,30.43,30.45,40100.0,25.6857,25.7025,25.6772,25.6941,40100.0
2011-02-11 15:30:00,30.45,30.45,30.39,30.44,64400.0,25.6941,25.6941,25.6435,25.6857,64400.0
2011-02-11 15:40:00,30.43,30.46,30.43,30.44,55900.0,25.6772,25.7025,25.6772,25.6857,55900.0
2011-02-11 15:50:00,30.44,30.45,30.4,30.44,81500.0,25.6857,25.6941,25.6519,25.6857,81500.0
2011-02-14 09:30:00,30.35,30.57,30.35,30.53,29700.0,25.6097,25.7954,25.6097,25.7616,29700.0
2011-02-14 09:40:00,30.53,30.55,30.44,30.51,29900.0,25.7616,25.7785,25.6857,25.7447,29900.0
2011-02-14 09:50:00,30.51,30.53,30.43,30.5,26600.0,25.7447,25.7616,25.6772,25.7363,26600.0
2011-02-14 10:00:00,30.49,30.51,30.46,30.5,20800.0,25.7279,25.7447,25.7025,25.7363,20800.0
2011-02-14 10:10:00,30.51,30.51,30.47,30.49,18700.0,25.7447,25.7447,25.711,25.7279,18700.0
2011-02-14 10:20:00,30.49,30.5,30.44,30.44,11400.0,25.7279,25.7363,25.6857,25.6857,11400.0
2011-02-14 10:30:00,30.44,30.46,30.42,30.42,7300.0,25.6857,25.7025,25.6688,25.6688,7300.0
2011-02-14 10:40:00,30.42,30.42,30.22,30.22,27600.0,25.6688,25.6688,25.5,25.5,27600.0
2011-02-14 10:50:00,30.22,30.3,30.22,30.3,13200.0,25.5,25.5675,25.5,25.5675,13200.0
2011-02-14 11:00:00,30.3,30.3,30.25,30.25,19000.0,25.5675,25.5675,25.5253,25.5253,19000.0
2011-02-14 11:10:00,30.26,30.26,30.23,30.24,21800.0,25.5338,25.5338,25.5085,25.5169,21800.0
2011-02-14 11:20:00,30.24,30.3,30.24,30.27,12000.0,25.5169,25.5675,25.5169,25.5422,12000.0
2011-02-14 11:30:00,30.27,30.31,30.25,30.26,17300.0,25.5422,25.576,25.5253,25.5338,17300.0
2011-02-14 11:40:00,30.27,30.34,30.27,30.3,10300.0,25.5422,25.6013,25.5422,25.5675,10300.0
2011-02-14 11:50:00,30.3,30.34,30.29,30.34,5800.0,25.5675,25.6013,25.5591,25.6013,5800.0
2011-02-14 12:00:00,30.35,30.35,30.3,30.33,13400.0,25.6097,25.6097,25.5675,25.5928,13400.0
2011-02-14 12:10:00,30.33,30.35,30.33,30.35,5400.0,25.5928,25.6097,25.5928,25.6097,5400.0
2011-02-14 12:20:00,30.35,30.39,30.34,30.38,8600.0,25.6097,25.6435,25.6013,25.635,8600.0
2011-02-14 12:30:00,30.39,30.41,30.37,30.38,7400.0,25.6435,25.6604,25.6266,25.635,7400.0
2011-02-14 12:40:00,30.38,30.41,30.36,30.39,10700.0,25.635,25.6604,25.6182,25.6435,10700.0
2011-02-14 12:50:00,30.4,30.45,30.4,30.44,8000.0,25.6519,25.6941,25.6519,25.6857,8000.0
2011-02-14 13:00:00,30.44,30.45,30.42,30.44,7100.0,25.6857,25.6941,25.6688,25.6857,7100.0
2011-02-14 13:10:00,30.43,30.46,30.43,30.46,5500.0,25.6772,25.7025,25.6772,25.7025,5500.0
2011-02-14 13:20:00,30.46,30.46,30.42,30.43,7500.0,25.7025,25.7025,25.6688,25.6772,7500.0
2011-02-14 13:30:00,30.42,30.46,30.42,30.46,8600.0,25.6688,25.7025,25.6688,25.7025,8600.0
2011-02-14 13:40:00,30.46,30.46,30.4,30.46,10000.0,25.7025,25.7025,25.6519,25.7025,10000.0
2011-02-14 13:50:00,30.46,30.46,30.44,30.45,12200.0,25.7025,25.7025,25.6857,25.6941,12200.0
2011-02-14 14:00:00,30.44,30.45,30.44,30.44,9600.0,25.6857,25.6941,25.6857,25.6857,9600.0
2011-02-14 14:10:00,30.44,30.44,30.43,30.44,5600.0,25.6857,25.6857,25.6772,25.6857,5600.0
2011-02-14 14:20:00,30.45,30.48,30.45,30.46,17700.0,25.6941,25.7194,25.6941,25.7025,17700.0
2011-02-14 14:30:00,30.47,30.5,30.45,30.49,31200.0,25.711,25.7363,25.6941,25.7279,31200.0
2011-02-14 14:40:00,30.49,30.58,30.48,30.58,29900.0,25.7279,25.8038,25.7194,25.8038,29900.0
2011-02-14 14:50:00,30.57,30.6,30.57,30.59,28300.0,25.7954,25.8207,25.7954,25.8122,28300.0
2011-02-14 15:00:00,30.59,30.61,30.54,30.54,22200.0,25.8122,25.8291,25.77,25.77,22200.0
2011-02-14 15:10:00,30.53,30.59,30.52,30.57,14700.0,25.7616,25.8122,25.7532,25.7954,14700.0
2011-02-14 15:20:00,30.57,30.6,30.54,30.54,20400.0,25.7954,25.8207,25.77,25.77,20400.0
2011-02-14 15:30:00,30.54,30.54,30.51,30.51,17400.0,25.77,25.77,25.7447,25.7447,17400.0
2011-02-14 15:40:00,30.51,30.56,30.5,30.54,29600.0,25.7447,25.7869,25.7363,25.77,29600.0
2011-02-14 15:50:00,30.55,30.55,30.5,30.51,62500.0,25.7785,25.7785,25.7363,25.7447,62500.0
2011-02-15 09:30:00,30.42,30.6,30.35,30.44,31100.0,25.6688,25.8207,25.6097,25.6857,31100.0
2011-02-15 09:40:00,30.44,30.63,30.43,30.57,34900.0,25.6857,25.846,25.6772,25.7954,34900.0
2011-02-15 09:50:00,30.58,30.73,30.56,30.69,37000.0,25.8038,25.9304,25.7869,25.8966,37000.0
2011-02-15 10:00:00,30.68,30.74,30.65,30.66,52000.0,25.8882,25.9388,25.8629,25.8713,52000.0
2011-02-15 10:10:00,30.67,30.72,30.63,30.71,34200.0,25.8797,25.9219,25.846,25.9135,34200.0
2011-02-15 10:20:00,30.71,30.72,30.64,30.72,26900.0,25.9135,25.9219,25.8544,25.9219,26900.0
2011-02-15 10:30:00,30.72,30.72,30.69,30.7,17900.0,25.9219,25.9219,25.8966,25.9051,17900.0
2011-02-15 10:40:00,30.7,30.71,30.63,30.66,46800.0,25.9051,25.9135,25.846,25.8713,46800.0
2011-02-15 10:50:00,30.66,30.71,30.63,30.64,23900.0,25.8713,25.9135,25.846,25.8544,23900.0
2011-02-15 11:00:00,30.64,30.65,30.57,30.64,36200.0,25.8544,25.8629,25.7954,25.8544,36200.0
2011-02-15 11:10:00,30.65,30.68,30.61,30.61,27200.0,25.8629,25.8882,25.8291,25.8291,27200.0
2011-02-15 11:20:00,30.61,30.63,30.6,30.63,19200.0,25.8291,25.846,25.8207,25.846,19200.0
2011-02-15 11:30:00,30.63,30.72,30.63,30.71,18700.0,25.846,25.9219,25.846,25.9135,18700.0
2011-02-15 11:40:00,30.7,30.71,30.59,30.59,17600.0,25.9051,25.9135,25.8122,25.8122,17600.0
2011-02-15 11:50:00,30.6,30.64,30.57,30.6,25500.0,25.8207,25.8544,25.7954,25.8207,25500.0
2011-02-15 12:00:00,30.6,30.65,30.56,30.63,16600.0,25.8207,25.8629,25.7869,25.846,16600.0
2011-02-15 12:10:00,30.63,30.71,30.62,30.7,11300.0,25.846,25.9135,25.8376,25.9051,11300.0
2011-02-15 12:20:00,30.68,30.71,30.68,30.7,14100.0,25.8882,25.9135,25.8882,25.9051,14100.0
2011-02-15 12:30:00,30.69,30.71,30.69,30.7,12200.0,25.8966,25.9135,25.8966,25.9051,12200.0
2011-02-15 12:40:00,30.71,30.71,30.69,30.7,14500.0,25.9135,25.9135,25.8966,25.9051,14500.0
2011-02-15 12:50:00,30.7,30.7,30.66,30.69,14400.0,25.9051,25.9051,25.8713,25.8966,14400.0
2011-02-15 13:00:00,30.68,30.68,30.64,30.65,10900.0,25.8882,25.8882,25.8544,25.8629,10900.0
2011-02-15 13:10:00,30.65,30.68,30.64,30.66,10800.0,25.8629,25.8882,25.8544,25.8713,10800.0
2011-02-15 13:20:00,30.65,30.71,30.65,30.66,16500.0,25.8629,25.9135,25.8629,25.8713,16500.0
2011-02-15 13:30:00,30.66,30.71,30.66,30.69,15000.0,25.8713,25.9135,25.8713,25.8966,15000.0
2011-02-15 13:40:00,30.7,30.7,30.68,30.68,9400.0,25.9051,25.9051,25.8882,25.8882,9400.0
2011-02-15 13:50:00,30.69,30.69,30.62,30.66,18300.0,25.8966,25.8966,25.8376,25.8713,18300.0
2011-02-15 14:00:00,30.66,30.66,30.59,30.59,25200.0,25.8713,25.8713,25.8122,25.8122,25200.0
2011-02-15 14:10:00,30.59,30.62,30.56,30.62,18000.0,25.8122,25.8376,25.7869,25.8376,18000.0
2011-02-15 14:20:00,30.62,30.62,30.57,30.57,24800.0,25.8376,25.8376,25.7954,25.7954,24800.0
2011-02-15 14:30:00,30.56,30.62,30.54,30.57,27800.0,25.7869,25.8376,25.77,25.7954,27800.0
2011-02-15 14:40:00,30.57,30.63,30.56,30.62,17800.0,25.7954,25.846,25.7869,25.8376,17800.0
2011-02-15 14:50:00,30.63,30.63,30.56,30.56,25200.0,25.846,25.846,25.7869,25.7869,25200.0
2011-02-15 15:00:00,30.57,30.6,30.55,30.57,39200.0,25.7954,25.8207,25.7785,25.7954,39200.0
2011-02-15 15:10:00,30.57,30.6,30.53,30.54,37300.0,25.7954,25.8207,25.7616,25.77,37300.0
2011-02-15 15:20:00,30.53,30.54,30.5,30.5,33000.0,25.7616,25.77,25.7363,25.7363,33000.0
2011-02-15 15:30:00,30.5,30.51,30.48,30.5,67900.0,25.7363,25.7447,25.7194,25.7363,67900.0
2011-02-15 15:40:00,30.5,30.56,30.46,30.53,120700.0,25.7363,25.7869,25.7025,25.7616,120700.0
2011-02-15 15:50:00,30.53,30.6,30.53,30.6,165900.0,25.7616,25.8207,25.7616,25.8207,165900.0
2011-02-16 09:30:00,30.58,30.74,30.54,30.68,53100.0,25.9011,26.0366,25.8672,25.9858,53100.0
2011-02-16 09:40:00,30.68,30.69,30.58,30.58,26300.0,25.9858,25.9943,25.9011,25.9011,26300.0
2011-02-16 09:50:00,30.59,30.67,30.53,30.66,42100.0,25.9096,25.9773,25.8587,25.9689,42100.0
2011-02-16 10:00:00,30.67,30.67,30.56,30.6,28700.0,25.9773,25.9773,25.8842,25.918,28700.0
2011-02-16 10:10:00,30.6,30.65,30.6,30.61,24900.0,25.918,25.9604,25.918,25.9265,24900.0
2011-02-16 10:20:00,30.61,30.62,30.55,30.56,30200.0,25.9265,25.935,25.8757,25.8842,30200.0
2011-02-16 10:30:00,30.56,30.6,30.55,30.6,11800.0,25.8842,25.918,25.8757,25.918,11800.0
2011-02-16 10:40:00,30.59,30.6,30.51,30.52,13600.0,25.9096,25.918,25.8418,25.8503,13600.0
2011-02-16 10:50:00,30.53,30.56,30.53,30.56,16100.0,25.8587,25.8842,25.8587,25.8842,16100.0
2011-02-16 11:00:00,30.57,30.58,30.49,30.5,22700.0,25.8926,25.9011,25.8249,25.8333,22700.0
2011-02-16 11:10:00,30.49,30.5,30.47,30.5,8900.0,25.8249,25.8333,25.8079,25.8333,8900.0
2011-02-16 11:20:00,30.5,30.5,30.47,30.49,13900.0,25.8333,25.8333,25.8079,25.8249,13900.0
2011-02-16 11:30:00,30.49,30.49,30.45,30.46,9300.0,25.8249,25.8249,25.791,25.7995,9300.0
2011-02-16 11:40:00,30.46,30.48,30.43,30.47,18700.0,25.7995,25.8164,25.774,25.8079,18700.0
2011-02-16 11:50:00,30.47,30.48,30.45,30.48,10300.0,25.8079,25.8164,25.791,25.8164,10300.0
2011-02-16 12:00:00,30.48,30.49,30.35,30.36,34300.0,25.8164,25.8249,25.7063,25.7148,34300.0
2011-02-16 12:10:00,30.38,30.42,30.35,30.35,21200.0,25.7317,25.7656,25.7063,25.7063,21200.0
2011-02-16 12:20:00,30.37,30.41,30.36,30.41,14400.0,25.7232,25.7571,25.7148,25.7571,14400.0
2011-02-16 12:30:00,30.41,30.42,30.41,30.42,5900.0,25.7571,25.7656,25.7571,25.7656,5900.0
2011-02-16 12:40:00,30.43,30.46,30.43,30.46,9800.0,25.774,25.7995,25.774,25.7995,9800.0
2011-02-16 12:50:00,30.46,30.46,30.42,30.44,20900.0,25.7995,25.7995,25.7656,25.7825,20900.0
2011-02-16 13:00:00,30.44,30.46,30.42,30.46,11100.0,25.7825,25.7995,25.7656,25.7995,11100.0
2011-02-16 13:10:00,30.46,30.47,30.41,30.45,22900.0,25.7995,25.8079,25.7571,25.791,22900.0
2011-02-16 13:20:00,30.45,30.49,30.45,30.46,18800.0,25.791,25.8249,25.791,25.7995,18800.0
2011-02-16 13:30:00,30.46,30.51,30.46,30.48,17000.0,25.7995,25.8418,25.7995,25.8164,17000.0
2011-02-16 13:40:00,30.48,30.52,30.48,30.51,7500.0,25.8164,25.8503,25.8164,25.8418,7500.0
2011-02-16 13:50:00,30.52,30.52,30.48,30.49,24400.0,25.8503,25.8503,25.8164,25.8249,24400.0
2011-02-16 14:00:00,30.5,30.54,30.48,30.49,19600.0,25.8333,25.8672,25.8164,25.8249,19600.0
2011-02-16 14:10:00,30.48,30.51,30.46,30.5,28800.0,25.8164,25.8418,25.7995,25.8333,28800.0
2011-02-16 14:20:00,30.49,30.49,30.47,30.48,5000.0,25.8249,25.8249,25.8079,25.8164,5000.0
2011-02-16 14:30:00,30.48,30.57,30.47,30.57,24100.0,25.8164,25.8926,25.8079,25.8926,24100.0
2011-02-16 14:40:00,30.57,30.57,30.54,30.54,16400.0,25.8926,25.8926,25.8672,25.8672,16400.0
2011-02-16 14:50:00,30.54,30.55,30.51,30.51,18800.0,25.8672,25.8757,25.8418,25.8418,18800.0
2011-02-16 15:00:00,30.51,30.55,30.51,30.51,25300.0,25.8418,25.8757,25.8418,25.8418,25300.0
2011-02-16 15:10:00,30.51,30.52,30.48,30.52,28300.0,25.8418,25.8503,25.8164,25.8503,28300.0
2011-02-16 15:20:00,30.52,30.52,30.47,30.48,27400.0,25.8503,25.8503,25.8079,25.8164,27400.0
2011-02-16 15:30:00,30.49,30.51,30.48,30.5,32800.0,25.8249,25.8418,25.8164,25.8333,32800.0
2011-02-16 15:40:00,30.5,30.52,30.48,30.52,52900.0,25.8333,25.8503,25.8164,25.8503,52900.0
2011-02-16 15:50:00,30.51,30.52,30.41,30.49,102900.0,25.8418,25.8503,25.7571,25.8249,102900.0
2011-02-17 09:30:00,30.48,30.64,30.45,30.55,27600.0,25.8164,25.9519,25.791,25.8757,27600.0
2011-02-17 09:40:00,30.54,30.58,30.5,30.5,16100.0,25.8672,25.9011,25.8333,25.8333,16100.0
2011-02-17 09:50:00,30.49,30.54,30.35,30.48,30700.0,25.8249,25.8672,25.7063,25.8164,30700.0
2011-02-17 10:00:00,30.48,30.52,30.46,30.51,72700.0,25.8164,25.8503,25.7995,25.8418,72700.0
2011-02-17 10:10:00,30.51,30.55,30.5,30.54,35400.0,25.8418,25.8757,25.8333,25.8672,35400.0
2011-02-17 10:20:00,30.53,30.63,30.53,30.63,29600.0,25.8587,25.9434,25.8587,25.9434,29600.0
2011-02-17 10:30:00,30.62,30.66,30.55,30.6,179500.0,25.935,25.9689,25.8757,25.918,179500.0
2011-02-17 10:40:00,30.61,30.61,30.58,30.59,12900.0,25.9265,25.9265,25.9011,25.9096,12900.0
2011-02-17 10:50:00,30.59,30.59,30.5,30.53,20700.0,25.9096,25.9096,25.8333,25.8587,20700.0
2011-02-17 11:00:00,30.53,30.6,30.52,30.54,73600.0,25.8587,25.918,25.8503,25.8672,73600.0
2011-02-17 11:10:00,30.54,30.54,30.49,30.51,150500.0,25.8672,25.8672,25.8249,25.8418,150500.0
2011-02-17 11:20:00,30.51,30.6,30.5,30.55,52600.0,25.8418,25.918,25.8333,25.8757,52600.0
2011-02-17 11:30:00,30.56,30.56,30.54,30.55,20500.0,25.8842,25.8842,25.8672,25.8757,20500.0
2011-02-17 11:40:00,30.54,30.56,30.54,30.55,14800.0,25.8672,25.8842,25.8672,25.8757,14800.0
2011-02-17 11:50:00,30.55,30.56,30.52,30.52,14500.0,25.8757,25.8842,25.8503,25.8503,14500.0
2011-02-17 12:00:00,30.53,30.57,30.5,30.54,8900.0,25.8587,25.8926,25.8333,25.8672,8900.0
2011-02-17 12:10:00,30.55,30.55,30.48,30.48,30400.0,25.8757,25.8757,25.8164,25.8164,30400.0
2011-02-17 12:20:00,30.48,30.48,30.46,30.47,5500.0,25.8164,25.8164,25.7995,25.8079,5500.0
2011-02-17 12:30:00,30.48,30.5,30.48,30.49,4500.0,25.8164,25.8333,25.8164,25.8249,4500.0
2011-02-17 12:40:00,30.5,30.51,30.49,30.49,29300.0,25.8333,25.8418,25.8249,25.8249,29300.0
2011-02-17 12:50:00,30.49,30.51,30.47,30.5,39700.0,25.8249,25.8418,25.8079,25.8333,39700.0
2011-02-17 13:00:00,30.5,30.55,30.5,30.54,22100.0,25.8333,25.8757,25.8333,25.8672,22100.0
2011-02-17 13:10:00,30.53,30.55,30.5,30.55,18300.0,25.8587,25.8757,25.8333,25.8757,18300.0
2011-02-17 13:20:00,30.55,30.56,30.52,30.52,23700.0,25.8757,25.8842,25.8503,25.8503,23700.0
2011-02-17 13:30:00,30.52,30.56,30.52,30.54,11600.0,25.8503,25.8842,25.8503,25.8672,11600.0
2011-02-17 13:40:00,30.55,30.57,30.54,30.55,19200.0,25.8757,25.8926,25.8672,25.8757,19200.0
2011-02-17 13:50:00,30.54,30.55,30.54,30.55,4800.0,25.8672,25.8757,25.8672,25.8757,4800.0
2011-02-17 14:00:00,30.55,30.56,30.54,30.54,20000.0,25.8757,25.8842,25.8672,25.8672,20000.0
2011-02-17 14:10:00,30.55,30.56,30.54,30.55,19600.0,25.8757,25.8842,25.8672,25.8757,19600.0
2011-02-17 14:20:00,30.55,30.55,30.54,30.55,10100.0,25.8757,25.8757,25.8672,25.8757,10100.0
2011-02-17 14:30:00,30.55,30.55,30.54,30.55,12100.0,25.8757,25.8757,25.8672,25.8757,12100.0
2011-02-17 14:40:00,30.55,30.55,30.54,30.55,11400.0,25.8757,25.8757,25.8672,25.8757,11400.0
2011-02-17 14:50:00,30.55,30.56,30.54,30.54,9900.0,25.8757,25.8842,25.8672,25.8672,9900.0
2011-02-17 15:00:00,30.54,30.58,30.52,30.55,31600.0,25.8672,25.9011,25.8503,25.8757,31600.0
2011-02-17 15:10:00,30.55,30.58,30.55,30.56,17600.0,25.8757,25.9011,25.8757,25.8842,17600.0
2011-02-17 15:20:00,30.57,30.57,30.53,30.53,40900.0,25.8926,25.8926,25.8587,25.8587,40900.0
2011-02-17 15:30:00,30.54,30.54,30.5,30.52,39200.0,25.8672,25.8672,25.8333,25.8503,39200.0
2011-02-17 15:40:00,30.51,30.56,30.5,30.5,59500.0,25.8418,25.8842,25.8333,25.8333,59500.0
2011-02-17 15:50:00,30.5,30.53,30.46,30.46,150400.0,25.8333,25.8587,25.7995,25.7995,150400.0
2011-02-18 09:30:00,30.48,30.78,30.45,30.75,208400.0,25.8164,26.0705,25.791,26.0451,208400.0
2011-02-18 09:40:00,30.76,30.78,30.63,30.65,42300.0,26.0536,26.0705,25.9434,25.9604,42300.0
2011-02-18 09:50:00,30.64,30.72,30.62,30.71,29200.0,25.9519,26.0197,25.935,26.0112,29200.0
2011-02-18 10:00:00,30.71,30.71,30.61,30.61,37800.0,26.0112,26.0112,25.9265,25.9265,37800.0
2011-02-18 10:10:00,30.61,30.66,30.61,30.65,42500.0,25.9265,25.9689,25.9265,25.9604,42500.0
2011-02-18 10:20:00,30.65,30.71,30.65,30.7,31300.0,25.9604,26.0112,25.9604,26.0027,31300.0
2011-02-18 10:30:00,30.69,30.71,30.63,30.65,45800.0,25.9943,26.0112,25.9434,25.9604,45800.0
2011-02-18 10:40:00,30.66,30.68,30.65,30.68,21400.0,25.9689,25.9858,25.9604,25.9858,21400.0
2011-02-18 10:50:00,30.68,30.68,30.64,30.64,10500.0,25.9858,25.9858,25.9519,25.9519,10500.0
2011-02-18 11:00:00,30.65,30.66,30.64,30.66,14700.0,25.9604,25.9689,25.9519,25.9689,14700.0
2011-02-18 11:10:00,30.66,30.66,30.59,30.65,33700.0,25.9689,25.9689,25.9096,25.9604,33700.0
2011-02-18 11:20:00,30.65,30.65,30.63,30.63,8500.0,25.9604,25.9604,25.9434,25.9434,8500.0
2011-02-18 11:30:00,30.65,30.65,30.63,30.65,26100.0,25.9604,25.9604,25.9434,25.9604,26100.0
2011-02-18 11:40:00,30.65,30.66,30.63,30.64,14900.0,25.9604,25.9689,25.9434,25.9519,14900.0
2011-02-18 11:50:00,30.64,30.66,30.64,30.66,12200.0,25.9519,25.9689,25.9519,25.9689,12200.0
2011-02-18 12:00:00,30.66,30.69,30.64,30.68,8600.0,25.9689,25.9943,25.9519,25.9858,8600.0
2011-02-18 12:10:00,30.68,30.68,30.67,30.67,4200.0,25.9858,25.9858,25.9773,25.9773,4200.0
2011-02-18 12:20:00,30.68,30.68,30.67,30.67,8800.0,25.9858,25.9858,25.9773,25.9773,8800.0
2011-02-18 12:30:00,30.68,30.68,30.67,30.67,4900.0,25.9858,25.9858,25.9773,25.9773,4900.0
2011-02-18 12:40:00,30.67,30.68,30.61,30.62,14700.0,25.9773,25.9858,25.9265,25.935,14700.0
2011-02-18 12:50:00,30.62,30.63,30.59,30.61,50500.0,25.935,25.9434,25.9096,25.9265,50500.0
2011-02-18 13:00:00,30.61,30.64,30.59,30.63,64600.0,25.9265,25.9519,25.9096,25.9434,64600.0
2011-02-18 13:10:00,30.63,30.63,30.61,30.62,12400.0,25.9434,25.9434,25.9265,25.935,12400.0
2011-02-18 13:20:00,30.62,30.63,30.6,30.61,8100.0,25.935,25.9434,25.918,25.9265,8100.0
2011-02-18 13:30:00,30.62,30.63,30.62,30.63,15500.0,25.935,25.9434,25.935,25.9434,15500.0
2011-02-18 13:40:00,30.63,30.64,30.58,30.58,20900.0,25.9434,25.9519,25.9011,25.9011,20900.0
2011-02-18 13:50:00,30.58,30.6,30.57,30.6,26300.0,25.9011,25.918,25.8926,25.918,26300.0
2011-02-18 14:00:00,30.6,30.62,30.56,30.59,101500.0,25.918,25.935,25.8842,25.9096,101500.0
2011-02-18 14:10:00,30.6,30.61,30.57,30.58,18800.0,25.918,25.9265,25.8926,25.9011,18800.0
2011-02-18 14:20:00,30.58,30.6,30.55,30.56,20400.0,25.9011,25.918,25.8757,25.8842,20400.0
2011-02-18 14:30:00,30.56,30.62,30.55,30.59,28200.0,25.8842,25.935,25.8757,25.9096,28200.0
2011-02-18 14:40:00,30.6,30.63,30.6,30.62,25300.0,25.918,25.9434,25.918,25.935,25300.0
2011-02-18 14:50:00,30.63,30.67,30.63,30.66,20500.0,25.9434,25.9773,25.9434,25.9689,20500.0
2011-02-18 15:00:00,30.66,30.66,30.64,30.66,11700.0,25.9689,25.9689,25.9519,25.9689,11700.0
2011-02-18 15:10:00,30.66,30.66,30.63,30.65,30000.0,25.9689,25.9689,25.9434,25.9604,30000.0
2011-02-18 15:20:00,30.65,30.68,30.64,30.65,59400.0,25.9604,25.9858,25.9519,25.9604,59400.0
2011-02-18 15:30:00,30.65,30.67,30.61,30.61,68000.0,25.9604,25.9773,25.9265,25.9265,68000.0
2011-02-18 15:40:00,30.61,30.67,30.61,30.62,88800.0,25.9265,25.9773,25.9265,25.935,88800.0
2011-02-18 15:50:00,30.63,30.67,30.63,30.66,86900.0,25.9434,25.9773,25.9434,25.9689,86900.0
2011-02-22 09:30:00,30.33,30.6,30.17,30.48,140000.0,25.6893,25.918,25.5538,25.8164,140000.0
2011-02-22 09:40:00,30.48,30.67,30.41,30.67,71500.0,25.8164,25.9773,25.7571,25.9773,71500.0
2011-02-22 09:50:00,30.67,30.69,30.6,30.69,23800.0,25.9773,25.9943,25.918,25.9943,23800.0
2011-02-22 10:00:00,30.7,30.73,30.54,30.58,67200.0,26.0027,26.0281,25.8672,25.9011,67200.0
2011-02-22 10:10:00,30.6,30.62,30.56,30.59,109400.0,25.918,25.935,25.8842,25.9096,109400.0
2011-02-22 10:20:00,30.58,30.63,30.58,30.61,64900.0,25.9011,25.9434,25.9011,25.9265,64900.0
2011-02-22 10:30:00,30.61,30.66,30.59,30.63,32500.0,25.9265,25.9689,25.9096,25.9434,32500.0
2011-02-22 10:40:00,30.63,30.68,30.57,30.63,14000.0,25.9434,25.9858,25.8926,25.9434,14000.0
2011-02-22 10:50:00,30.64,30.67,30.6,30.6,22600.0,25.9519,25.9773,25.918,25.918,22600.0
2011-02-22 11:00:00,30.6,30.6,30.51,30.54,26100.0,25.918,25.918,25.8418,25.8672,26100.0
2011-02-22 11:10:00,30.53,30.53,30.35,30.36,29100.0,25.8587,25.8587,25.7063,25.7148,29100.0
2011-02-22 11:20:00,30.35,30.43,30.33,30.43,44000.0,25.7063,25.774,25.6893,25.774,44000.0
2011-02-22 11:30:00,30.43,30.45,30.37,30.42,83400.0,25.774,25.791,25.7232,25.7656,83400.0
2011-02-22 11:40:00,30.41,30.46,30.37,30.4,27000.0,25.7571,25.7995,25.7232,25.7486,27000.0
2011-02-22 11:50:00,30.39,30.45,30.37,30.45,41700.0,25.7402,25.791,25.7232,25.791,41700.0
2011-02-22 12:00:00,30.45,30.49,30.43,30.45,81600.0,25.791,25.8249,25.774,25.791,81600.0
2011-02-22 12:10:00,30.44,30.46,30.44,30.45,29800.0,25.7825,25.7995,25.7825,25.791,29800.0
2011-02-22 12:20:00,30.45,30.46,30.42,30.45,28400.0,25.791,25.7995,25.7656,25.791,28400.0
2011-02-22 12:30:00,30.45,30.47,30.44,30.45,36700.0,25.791,25.8079,25.7825,25.791,36700.0
2011-02-22 12:40:00,30.44,30.47,30.44,30.45,153400.0,25.7825,25.8079,25.7825,25.791,153400.0
2011-02-22 12:50:00,30.44,30.47,30.43,30.46,112400.0,25.7825,25.8079,25.774,25.7995,112400.0
2011-02-22 13:00:00,30.45,30.48,30.44,30.44,51100.0,25.791,25.8164,25.7825,25.7825,51100.0
2011-02-22 13:10:00,30.44,30.45,30.28,30.35,65700.0,25.7825,25.791,25.647,25.7063,65700.0
2011-02-22 13:20:00,30.35,30.41,30.33,30.4,135400.0,25.7063,25.7571,25.6893,25.7486,135400.0
2011-02-22 13:30:00,30.4,30.41,30.25,30.25,142500.0,25.7486,25.7571,25.6216,25.6216,142500.0
2011-02-22 13:40:00,30.25,30.3,30.19,30.28,138100.0,25.6216,25.6639,25.5708,25.647,138100.0
2011-02-22 13:50:00,30.27,30.37,30.26,30.26,84600.0,25.6385,25.7232,25.6301,25.6301,84600.0
2011-02-22 14:00:00,30.25,30.33,30.25,30.32,73700.0,25.6216,25.6893,25.6216,25.6809,73700.0
2011-02-22 14:10:00,30.32,30.35,30.3,30.35,35400.0,25.6809,25.7063,25.6639,25.7063,35400.0
2011-02-22 14:20:00,30.36,30.4,30.34,30.4,87200.0,25.7148,25.7486,25.6978,25.7486,87200.0
2011-02-22 14:30:00,30.4,30.46,30.33,30.35,117800.0,25.7486,25.7995,25.6893,25.7063,117800.0
2011-02-22 14:40:00,30.35,30.45,30.34,30.45,48700.0,25.7063,25.791,25.6978,25.791,48700.0
2011-02-22 14:50:00,30.45,30.47,30.4,30.43,52700.0,25.791,25.8079,25.7486,25.774,52700.0
2011-02-22 15:00:00,30.43,30.48,30.39,30.42,71400.0,25.774,25.8164,25.7402,25.7656,71400.0
2011-02-22 15:10:00,30.41,30.43,30.34,30.34,38900.0,25.7571,25.774,25.6978,25.6978,38900.0
2011-02-22 15:20:00,30.34,30.39,30.3,30.38,88200.0,25.6978,25.7402,25.6639,25.7317,88200.0
2011-02-22 15:30:00,30.38,30.44,30.34,30.34,80300.0,25.7317,25.7825,25.6978,25.6978,80300.0
2011-02-22 15:40:00,30.35,30.41,30.31,30.31,136500.0,25.7063,25.7571,25.6724,25.6724,136500.0
2011-02-22 15:50:00,30.31,30.42,30.31,30.42,259800.0,25.6724,25.7656,25.6724,25.7656,259800.0
2011-02-23 09:30:00,30.33,30.34,30.14,30.22,53200.0,25.6893,25.6978,25.5284,25.5962,53200.0
2011-02-23 09:40:00,30.23,30.24,30.05,30.09,35800.0,25.6046,25.6131,25.4522,25.4861,35800.0
2011-02-23 09:50:00,30.08,30.16,30.06,30.06,60100.0,25.4776,25.5454,25.4607,25.4607,60100.0
2011-02-23 10:00:00,30.06,30.06,29.91,29.92,44200.0,25.4607,25.4607,25.3336,25.3421,44200.0
2011-02-23 10:10:00,29.91,30.01,29.88,29.98,44300.0,25.3336,25.4183,25.3082,25.3929,44300.0
2011-02-23 10:20:00,29.95,30.0,29.92,29.94,42100.0,25.3675,25.4098,25.3421,25.359,42100.0
2011-02-23 10:30:00,29.94,29.98,29.84,29.86,43200.0,25.359,25.3929,25.2743,25.2913,43200.0
2011-02-23 10:40:00,29.86,29.86,29.76,29.83,33500.0,25.2913,25.2913,25.2066,25.2658,33500.0
2011-02-23 10:50:00,29.83,29.97,29.83,29.96,17800.0,25.2658,25.3844,25.2658,25.376,17800.0
2011-02-23 11:00:00,29.95,29.98,29.91,29.98,18100.0,25.3675,25.3929,25.3336,25.3929,18100.0
2011-02-23 11:10:00,29.97,29.97,29.89,29.89,14400.0,25.3844,25.3844,25.3167,25.3167,14400.0
2011-02-23 11:20:00,29.89,29.94,29.85,29.87,15100.0,25.3167,25.359,25.2828,25.2997,15100.0
2011-02-23 11:30:00,29.86,29.86,29.77,29.78,39000.0,25.2913,25.2913,25.215,25.2235,39000.0
2011-02-23 11:40:00,29.78,29.84,29.71,29.72,27300.0,25.2235,25.2743,25.1642,25.1727,27300.0
2011-02-23 11:50:00,29.71,29.75,29.66,29.69,16900.0,25.1642,25.1981,25.1219,25.1473,16900.0
2011-02-23 12:00:00,29.69,29.7,29.56,29.57,20900.0,25.1473,25.1557,25.0372,25.0456,20900.0
2011-02-23 12:10:00,29.57,29.61,29.55,29.55,21900.0,25.0456,25.0795,25.0287,25.0287,21900.0
2011-02-23 12:20:00,29.55,29.57,29.48,29.55,70800.0,25.0287,25.0456,24.9694,25.0287,70800.0
2011-02-23 12:30:00,29.55,29.62,29.53,29.61,17600.0,25.0287,25.088,25.0118,25.0795,17600.0
2011-02-23 12:40:00,29.61,29.61,29.51,29.51,26800.0,25.0795,25.0795,24.9948,24.9948,26800.0
2011-02-23 12:50:00,29.51,29.55,29.5,29.53,18600.0,24.9948,25.0287,24.9863,25.0118,18600.0
2011-02-23 13:00:00,29.53,29.57,29.52,29.54,13700.0,25.0118,25.0456,25.0033,25.0202,13700.0
2011-02-23 13:10:00,29.54,29.56,29.46,29.46,79000.0,25.0202,25.0372,24.9525,24.9525,79000.0
2011-02-23 13:20:00,29.46,29.57,29.44,29.57,46000.0,24.9525,25.0456,24.9355,25.0456,46000.0
2011-02-23 13:30:00,29.57,29.63,29.53,29.61,17800.0,25.0456,25.0964,25.0118,25.0795,17800.0
2011-02-23 13:40:00,29.63,29.63,29.53,29.58,22200.0,25.0964,25.0964,25.0118,25.0541,22200.0
2011-02-23 13:50:00,29.59,29.68,29.59,29.66,20300.0,25.0626,25.1388,25.0626,25.1219,20300.0
2011-02-23 14:00:00,29.66,29.71,29.65,29.7,25900.0,25.1219,25.1642,25.1134,25.1557,25900.0
2011-02-23 14:10:00,29.71,29.73,29.67,29.73,40700.0,25.1642,25.1811,25.1303,25.1811,40700.0
2011-02-23 14:20:00,29.74,29.78,29.68,29.68,33500.0,25.1896,25.2235,25.1388,25.1388,33500.0
2011-02-23 14:30:00,29.68,29.78,29.67,29.67,49200.0,25.1388,25.2235,25.1303,25.1303,49200.0
2011-02-23 14:40:00,29.68,29.73,29.62,29.65,50000.0,25.1388,25.1811,25.088,25.1134,50000.0
2011-02-23 14:50:00,29.66,29.82,29.65,29.81,38600.0,25.1219,25.2574,25.1134,25.2489,38600.0
2011-02-23 15:00:00,29.82,29.87,29.8,29.8,41500.0,25.2574,25.2997,25.2404,25.2404,41500.0
2011-02-23 15:10:00,29.8,29.83,29.75,29.76,44400.0,25.2404,25.2658,25.1981,25.2066,44400.0
2011-02-23 15:20:00,29.76,29.89,29.76,29.81,45200.0,25.2066,25.3167,25.2066,25.2489,45200.0
2011-02-23 15:30:00,29.8,29.83,29.73,29.82,57100.0,25.2404,25.2658,25.1811,25.2574,57100.0
2011-02-23 15:40:00,29.82,29.84,29.71,29.76,89500.0,25.2574,25.2743,25.1642,25.2066,89500.0
2011-02-23 15:50:00,29.76,29.79,29.7,29.74,151600.0,25.2066,25.232,25.1557,25.1896,151600.0
2011-02-24 09:30:00,29.67,29.77,29.64,29.71,26500.0,25.1303,25.215,25.1049,25.1642,26500.0
2011-02-24 09:40:00,29.7,29.89,29.69,29.76,28300.0,25.1557,25.3167,25.1473,25.2066,28300.0
2011-02-24 09:50:00,29.74,29.87,29.74,29.86,18900.0,25.1896,25.2997,25.1896,25.2913,18900.0
2011-02-24 10:00:00,29.86,29.97,29.75,29.97,39000.0,25.2913,25.3844,25.1981,25.3844,39000.0
2011-02-24 10:10:00,29.96,30.03,29.93,30.0,36800.0,25.376,25.4352,25.3505,25.4098,36800.0
2011-02-24 10:20:00,30.02,30.09,30.0,30.09,68200.0,25.4268,25.4861,25.4098,25.4861,68200.0
2011-02-24 10:30:00,30.09,30.1,30.0,30.0,29200.0,25.4861,25.4945,25.4098,25.4098,29200.0
2011-02-24 10:40:00,30.0,30.01,29.92,30.0,16200.0,25.4098,25.4183,25.3421,25.4098,16200.0
2011-02-24 10:50:00,30.0,30.09,29.97,29.99,17500.0,25.4098,25.4861,25.3844,25.4014,17500.0
2011-02-24 11:00:00,29.99,30.02,29.95,29.98,13800.0,25.4014,25.4268,25.3675,25.3929,13800.0
2011-02-24 11:10:00,29.98,30.0,29.88,29.98,17000.0,25.3929,25.4098,25.3082,25.3929,17000.0
2011-02-24 11:20:00,29.96,30.03,29.93,30.01,23600.0,25.376,25.4352,25.3505,25.4183,23600.0
2011-02-24 11:30:00,30.01,30.05,29.86,29.91,20000.0,25.4183,25.4522,25.2913,25.3336,20000.0
2011-02-24 11:40:00,29.91,29.95,29.79,29.83,28200.0,25.3336,25.3675,25.232,25.2658,28200.0
2011-02-24 11:50:00,29.84,29.94,29.84,29.93,26100.0,25.2743,25.359,25.2743,25.3505,26100.0
2011-02-24 12:00:00,29.93,29.94,29.79,29.81,30900.0,25.3505,25.359,25.232,25.2489,30900.0
2011-02-24 12:10:00,29.8,29.89,29.8,29.86,18100.0,25.2404,25.3167,25.2404,25.2913,18100.0
2011-02-24 12:20:00,29.86,29.87,29.75,29.75,22500.0,25.2913,25.2997,25.1981,25.1981,22500.0
2011-02-24 12:30:00,29.75,29.83,29.75,29.83,34000.0,25.1981,25.2658,25.1981,25.2658,34000.0
2011-02-24 12:40:00,29.84,29.84,29.72,29.76,23200.0,25.2743,25.2743,25.1727,25.2066,23200.0
2011-02-24 12:50:00,29.75,29.81,29.75,29.77,27000.0,25.1981,25.2489,25.1981,25.215,27000.0
2011-02-24 13:00:00,29.78,29.78,29.69,29.69,52000.0,25.2235,25.2235,25.1473,25.1473,52000.0
2011-02-24 13:10:00,29.69,29.76,29.65,29.76,31400.0,25.1473,25.2066,25.1134,25.2066,31400.0
2011-02-24 13:20:00,29.76,29.76,29.68,29.69,85500.0,25.2066,25.2066,25.1388,25.1473,85500.0
2011-02-24 13:30:00,29.69,29.76,29.68,29.76,18600.0,25.1473,25.2066,25.1388,25.2066,18600.0
2011-02-24 13:40:00,29.77,29.77,29.61,29.65,39700.0,25.215,25.215,25.0795,25.1134,39700.0
2011-02-24 13:50:00,29.66,29.67,29.53,29.55,31800.0,25.1219,25.1303,25.0118,25.0287,31800.0
2011-02-24 14:00:00,29.56,29.67,29.56,29.66,32500.0,25.0372,25.1303,25.0372,25.1219,32500.0
2011-02-24 14:10:00,29.66,29.8,29.66,29.8,41100.0,25.1219,25.2404,25.1219,25.2404,41100.0
2011-02-24 14:20:00,29.79,29.8,29.7,29.73,23700.0,25.232,25.2404,25.1557,25.1811,23700.0
2011-02-24 14:30:00,29.74,29.8,29.71,29.75,63500.0,25.1896,25.2404,25.1642,25.1981,63500.0
2011-02-24 14:40:00,29.75,29.75,29.66,29.7,71000.0,25.1981,25.1981,25.1219,25.1557,71000.0
2011-02-24 14:50:00,29.7,29.72,29.66,29.71,62700.0,25.1557,25.1727,25.1219,25.1642,62700.0
2011-02-24 15:00:00,29.72,29.83,29.69,29.82,60000.0,25.1727,25.2658,25.1473,25.2574,60000.0
2011-02-24 15:10:00,29.81,29.81,29.75,29.76,40200.0,25.2489,25.2489,25.1981,25.2066,40200.0
2011-02-24 15:20:00,29.76,29.85,29.74,29.77,75000.0,25.2066,25.2828,25.1896,25.215,75000.0
2011-02-24 15:30:00,29.76,29.81,29.73,29.76,46600.0,25.2066,25.2489,25.1811,25.2066,46600.0
2011-02-24 15:40:00,29.76,29.81,29.73,29.76,78100.0,25.2066,25.2489,25.1811,25.2066,78100.0
2011-02-24 15:50:00,29.75,29.8,29.71,29.79,123200.0,25.1981,25.2404,25.1642,25.232,123200.0
2011-02-25 09:30:00,29.83,29.99,29.83,29.96,28100.0,25.2658,25.4014,25.2658,25.376,28100.0
2011-02-25 09:40:00,29.95,30.04,29.93,30.03,32100.0,25.3675,25.4437,25.3505,25.4352,32100.0
2011-02-25 09:50:00,30.03,30.05,29.97,30.02,21900.0,25.4352,25.4522,25.3844,25.4268,21900.0
2011-02-25 10:00:00,30.0,30.32,29.97,30.32,114400.0,25.4098,25.6809,25.3844,25.6809,114400.0
2011-02-25 10:10:00,30.32,30.38,30.25,30.29,39800.0,25.6809,25.7317,25.6216,25.6555,39800.0
2011-02-25 10:20:00,30.29,30.41,30.28,30.4,33400.0,25.6555,25.7571,25.647,25.7486,33400.0
2011-02-25 10:30:00,30.4,30.47,30.35,30.45,36200.0,25.7486,25.8079,25.7063,25.791,36200.0
2011-02-25 10:40:00,30.46,30.49,30.46,30.47,36200.0,25.7995,25.8249,25.7995,25.8079,36200.0
2011-02-25 10:50:00,30.47,30.47,30.38,30.43,25500.0,25.8079,25.8079,25.7317,25.774,25500.0
2011-02-25 11:00:00,30.42,30.46,30.38,30.39,12700.0,25.7656,25.7995,25.7317,25.7402,12700.0
2011-02-25 11:10:00,30.39,30.44,30.38,30.42,16900.0,25.7402,25.7825,25.7317,25.7656,16900.0
2011-02-25 11:20:00,30.42,30.45,30.32,30.33,23100.0,25.7656,25.791,25.6809,25.6893,23100.0
2011-02-25 11:30:00,30.33,30.4,30.28,30.38,17200.0,25.6893,25.7486,25.647,25.7317,17200.0
2011-02-25 11:40:00,30.38,30.38,30.29,30.34,31000.0,25.7317,25.7317,25.6555,25.6978,31000.0
2011-02-25 11:50:00,30.34,30.41,30.34,30.41,16100.0,25.6978,25.7571,25.6978,25.7571,16100.0
2011-02-25 12:00:00,30.4,30.44,30.36,30.44,24400.0,25.7486,25.7825,25.7148,25.7825,24400.0
2011-02-25 12:10:00,30.43,30.53,30.43,30.52,40100.0,25.774,25.8587,25.774,25.8503,40100.0
2011-02-25 12:20:00,30.51,30.57,30.5,30.55,26500.0,25.8418,25.8926,25.8333,25.8757,26500.0
2011-02-25 12:30:00,30.54,30.55,30.5,30.52,16700.0,25.8672,25.8757,25.8333,25.8503,16700.0
2011-02-25 12:40:00,30.51,30.56,30.51,30.55,22200.0,25.8418,25.8842,25.8418,25.8757,22200.0
2011-02-25 12:50:00,30.55,30.56,30.53,30.55,47100.0,25.8757,25.8842,25.8587,25.8757,47100.0
2011-02-25 13:00:00,30.55,30.62,30.54,30.61,75300.0,25.8757,25.935,25.8672,25.9265,75300.0
2011-02-25 13:10:00,30.61,30.66,30.6,30.66,26400.0,25.9265,25.9689,25.918,25.9689,26400.0
2011-02-25 13:20:00,30.66,30.69,30.65,30.65,22100.0,25.9689,25.9943,25.9604,25.9604,22100.0
2011-02-25 13:30:00,30.65,30.66,30.62,30.64,38400.0,25.9604,25.9689,25.935,25.9519,38400.0
2011-02-25 13:40:00,30.63,30.77,30.63,30.77,50500.0,25.9434,26.062,25.9434,26.062,50500.0
2011-02-25 13:50:00,30.77,30.82,30.75,30.76,57500.0,26.062,26.1044,26.0451,26.0536,57500.0
2011-02-25 14:00:00,30.76,30.88,30.74,30.85,75100.0,26.0536,26.1552,26.0366,26.1298,75100.0
2011-02-25 14:10:00,30.85,30.89,30.84,30.85,73000.0,26.1298,26.1637,26.1213,26.1298,73000.0
2011-02-25 14:20:00,30.85,30.93,30.85,30.92,87500.0,26.1298,26.1975,26.1298,26.1891,87500.0
2011-02-25 14:30:00,30.93,30.98,30.92,30.97,93500.0,26.1975,26.2399,26.1891,26.2314,93500.0
2011-02-25 14:40:00,30.97,30.98,30.93,30.97,50400.0,26.2314,26.2399,26.1975,26.2314,50400.0
2011-02-25 14:50:00,30.98,30.99,30.96,30.98,115000.0,26.2399,26.2484,26.223,26.2399,115000.0
2011-02-25 15:00:00,30.99,30.99,30.98,30.98,45900.0,26.2484,26.2484,26.2399,26.2399,45900.0
2011-02-25 15:10:00,30.99,31.18,30.95,31.18,440700.0,26.2484,26.4093,26.2145,26.4093,440700.0
2011-02-25 15:20:00,31.17,31.28,31.11,31.24,205000.0,26.4008,26.494,26.35,26.4601,205000.0
2011-02-25 15:30:00,31.24,31.29,31.16,31.18,137200.0,26.4601,26.5025,26.3924,26.4093,137200.0
2011-02-25 15:40:00,31.18,31.18,31.02,31.16,138900.0,26.4093,26.4093,26.2738,26.3924,138900.0
2011-02-25 15:50:00,31.15,31.3,31.11,31.24,372400.0,26.3839,26.5109,26.35,26.4601,372400.0
2011-02-28 09:30:00,31.24,31.85,31.24,31.81,98000.0,26.4601,26.9768,26.4601,26.9429,98000.0
2011-02-28 09:40:00,31.81,31.95,31.7,31.95,90000.0,26.9429,27.0615,26.8497,27.0615,90000.0
2011-02-28 09:50:00,31.94,32.11,31.92,31.99,173600.0,27.053,27.197,27.0361,27.0954,173600.0
2011-02-28 10:00:00,31.99,32.03,31.86,32.0,94400.0,27.0954,27.1292,26.9852,27.1038,94400.0
2011-02-28 10:10:00,32.01,32.01,31.92,31.98,74600.0,27.1123,27.1123,27.0361,27.0869,74600.0
2011-02-28 10:20:00,31.99,32.02,31.95,31.95,54900.0,27.0954,27.1208,27.0615,27.0615,54900.0
2011-02-28 10:30:00,31.96,32.0,31.89,31.9,59000.0,27.0699,27.1038,27.0107,27.0191,59000.0
2011-02-28 10:40:00,31.9,32.05,31.89,31.98,94200.0,27.0191,27.1462,27.0107,27.0869,94200.0
2011-02-28 10:50:00,31.98,32.05,31.94,32.02,68200.0,27.0869,27.1462,27.053,27.1208,68200.0
2011-02-28 11:00:00,32.01,32.1,32.0,32.1,129200.0,27.1123,27.1885,27.1038,27.1885,129200.0
2011-02-28 11:10:00,32.1,32.13,32.04,32.08,79900.0,27.1885,27.2139,27.1377,27.1716,79900.0
2011-02-28 11:20:00,32.09,32.09,32.0,32.05,47700.0,27.1801,27.1801,27.1038,27.1462,47700.0
2011-02-28 11:30:00,32.05,32.06,31.99,32.05,59300.0,27.1462,27.1546,27.0954,27.1462,59300.0
2011-02-28 11:40:00,32.06,32.06,31.97,32.0,75500.0,27.1546,27.1546,27.0784,27.1038,75500.0
2011-02-28 11:50:00,32.0,32.02,31.86,31.86,32500.0,27.1038,27.1208,26.9852,26.9852,32500.0
2011-02-28 12:00:00,31.86,31.87,31.77,31.78,29000.0,26.9852,26.9937,26.909,26.9175,29000.0
2011-02-28 12:10:00,31.79,31.81,31.69,31.7,23400.0,26.926,26.9429,26.8413,26.8497,23400.0
2011-02-28 12:20:00,31.7,31.76,31.63,31.76,65000.0,26.8497,26.9005,26.7904,26.9005,65000.0
2011-02-28 12:30:00,31.76,31.78,31.71,31.71,14700.0,26.9005,26.9175,26.8582,26.8582,14700.0
2011-02-28 12:40:00,31.72,31.73,31.67,31.67,22600.0,26.8667,26.8751,26.8243,26.8243,22600.0
2011-02-28 12:50:00,31.66,31.69,31.6,31.63,36300.0,26.8158,26.8413,26.765,26.7904,36300.0
2011-02-28 13:00:00,31.62,31.68,31.57,31.58,29000.0,26.782,26.8328,26.7396,26.7481,29000.0
2011-02-28 13:10:00,31.58,31.65,31.58,31.6,40700.0,26.7481,26.8074,26.7481,26.765,40700.0
2011-02-28 13:20:00,31.6,31.62,31.58,31.61,25800.0,26.765,26.782,26.7481,26.7735,25800.0
2011-02-28 13:30:00,31.6,31.63,31.56,31.59,21200.0,26.765,26.7904,26.7311,26.7566,21200.0
2011-02-28 13:40:00,31.58,31.64,31.57,31.6,28600.0,26.7481,26.7989,26.7396,26.765,28600.0
2011-02-28 13:50:00,31.6,31.62,31.52,31.52,19900.0,26.765,26.782,26.6973,26.6973,19900.0
2011-02-28 14:00:00,31.52,31.57,31.51,31.56,26100.0,26.6973,26.7396,26.6888,26.7311,26100.0
2011-02-28 14:10:00,31.56,31.61,31.55,31.57,33300.0,26.7311,26.7735,26.7227,26.7396,33300.0
2011-02-28 14:20:00,31.56,31.66,31.53,31.63,53600.0,26.7311,26.8158,26.7057,26.7904,53600.0
2011-02-28 14:30:00,31.63,31.64,31.58,31.58,19000.0,26.7904,26.7989,26.7481,26.7481,19000.0
2011-02-28 14:40:00,31.59,31.6,31.56,31.58,26200.0,26.7566,26.765,26.7311,26.7481,26200.0
2011-02-28 14:50:00,31.58,31.66,31.58,31.66,58700.0,26.7481,26.8158,26.7481,26.8158,58700.0
2011-02-28 15:00:00,31.66,31.71,31.62,31.62,71300.0,26.8158,26.8582,26.782,26.782,71300.0
2011-02-28 15:10:00,31.61,31.69,31.6,31.69,84000.0,26.7735,26.8413,26.765,26.8413,84000.0
2011-02-28 15:20:00,31.68,31.72,31.67,31.72,75200.0,26.8328,26.8667,26.8243,26.8667,75200.0
2011-02-28 15:30:00,31.72,31.74,31.71,31.73,52800.0,26.8667,26.8836,26.8582,26.8751,52800.0
2011-02-28 15:40:00,31.73,31.77,31.72,31.75,120100.0,26.8751,26.909,26.8667,26.8921,120100.0
2011-02-28 15:50:00,31.76,31.9,31.75,31.88,321000.0,26.9005,27.0191,26.8921,27.0022,321000.0
2011-03-01 09:30:00,31.94,31.97,31.7,31.73,75900.0,27.053,27.0784,26.8497,26.8751,75900.0
2011-03-01 09:40:00,31.72,31.75,31.6,31.62,44200.0,26.8667,26.8921,26.765,26.782,44200.0
2011-03-01 09:50:00,31.61,31.64,31.5,31.59,36500.0,26.7735,26.7989,26.6803,26.7566,36500.0
2011-03-01 10:00:00,31.57,31.72,31.52,31.69,68100.0,26.7396,26.8667,26.6973,26.8413,68100.0
2011-03-01 10:10:00,31.69,31.76,31.65,31.69,92200.0,26.8413,26.9005,26.8074,26.8413,92200.0
2011-03-01 10:20:00,31.68,31.8,31.68,31.75,69700.0,26.8328,26.9344,26.8328,26.8921,69700.0
2011-03-01 10:30:00,31.74,31.75,31.67,31.73,81000.0,26.8836,26.8921,26.8243,26.8751,81000.0
2011-03-01 10:40:00,31.73,31.91,31.73,31.91,63200.0,26.8751,27.0276,26.8751,27.0276,63200.0
2011-03-01 10:50:00,31.91,31.94,31.84,31.88,38200.0,27.0276,27.053,26.9683,27.0022,38200.0
2011-03-01 11:00:00,31.88,31.93,31.88,31.93,42300.0,27.0022,27.0445,27.0022,27.0445,42300.0
2011-03-01 11:10:00,31.92,31.96,31.76,31.77,78000.0,27.0361,27.0699,26.9005,26.909,78000.0
2011-03-01 11:20:00,31.76,31.77,31.64,31.66,55000.0,26.9005,26.909,26.7989,26.8158,55000.0
2011-03-01 11:30:00,31.65,31.67,31.56,31.59,103100.0,26.8074,26.8243,26.7311,26.7566,103100.0
2011-03-01 11:40:00,31.6,31.62,31.51,31.52,58300.0,26.765,26.782,26.6888,26.6973,58300.0
2011-03-01 11:50:00,31.51,31.51,31.43,31.44,32700.0,26.6888,26.6888,26.621,26.6295,32700.0
2011-03-01 12:00:00,31.44,31.52,31.42,31.51,49000.0,26.6295,26.6973,26.6126,26.6888,49000.0
2011-03-01 12:10:00,31.51,31.58,31.51,31.54,42600.0,26.6888,26.7481,26.6888,26.7142,42600.0
2011-03-01 12:20:00,31.54,31.54,31.47,31.51,37900.0,26.7142,26.7142,26.6549,26.6888,37900.0
2011-03-01 12:30:00,31.5,31.59,31.49,31.56,22800.0,26.6803,26.7566,26.6719,26.7311,22800.0
2011-03-01 12:40:00,31.56,31.6,31.56,31.57,31300.0,26.7311,26.765,26.7311,26.7396,31300.0
2011-03-01 12:50:00,31.57,31.6,31.52,31.52,30200.0,26.7396,26.765,26.6973,26.6973,30200.0
2011-03-01 13:00:00,31.52,31.52,31.46,31.48,14000.0,26.6973,26.6973,26.6464,26.6634,14000.0
2011-03-01 13:10:00,31.47,31.53,31.46,31.52,23000.0,26.6549,26.7057,26.6464,26.6973,23000.0
2011-03-01 13:20:00,31.52,31.53,31.41,31.43,37700.0,26.6973,26.7057,26.6041,26.621,37700.0
2011-03-01 13:30:00,31.43,31.47,31.36,31.45,57200.0,26.621,26.6549,26.5618,26.638,57200.0
2011-03-01 13:40:00,31.45,31.49,31.44,31.45,44400.0,26.638,26.6719,26.6295,26.638,44400.0
2011-03-01 13:50:00,31.44,31.51,31.43,31.48,53600.0,26.6295,26.6888,26.621,26.6634,53600.0
2011-03-01 14:00:00,31.47,31.47,31.4,31.4,51600.0,26.6549,26.6549,26.5956,26.5956,51600.0
2011-03-01 14:10:00,31.4,31.42,31.34,31.37,42300.0,26.5956,26.6126,26.5448,26.5702,42300.0
2011-03-01 14:20:00,31.37,31.37,31.28,31.29,42300.0,26.5702,26.5702,26.494,26.5025,42300.0
2011-03-01 14:30:00,31.29,31.34,31.24,31.25,36500.0,26.5025,26.5448,26.4601,26.4686,36500.0
2011-03-01 14:40:00,31.25,31.28,31.25,31.26,31600.0,26.4686,26.494,26.4686,26.4771,31600.0
2011-03-01 14:50:00,31.26,31.33,31.24,31.25,57600.0,26.4771,26.5363,26.4601,26.4686,57600.0
2011-03-01 15:00:00,31.25,31.31,31.24,31.25,55700.0,26.4686,26.5194,26.4601,26.4686,55700.0
2011-03-01 15:10:00,31.25,31.35,31.22,31.34,54300.0,26.4686,26.5533,26.4432,26.5448,54300.0
2011-03-01 15:20:00,31.34,31.37,31.31,31.33,55100.0,26.5448,26.5702,26.5194,26.5363,55100.0
2011-03-01 15:30:00,31.32,31.38,31.31,31.33,84900.0,26.5279,26.5787,26.5194,26.5363,84900.0
2011-03-01 15:40:00,31.32,31.37,31.28,31.35,163500.0,26.5279,26.5702,26.494,26.5533,163500.0
2011-03-01 15:50:00,31.34,31.42,31.31,31.36,322000.0,26.5448,26.6126,26.5194,26.5618,322000.0
2011-03-02 09:30:00,31.42,31.45,31.24,31.4,52300.0,26.6126,26.638,26.4601,26.5956,52300.0
2011-03-02 09:40:00,31.41,31.54,31.41,31.5,53100.0,26.6041,26.7142,26.6041,26.6803,53100.0
2011-03-02 09:50:00,31.5,31.61,31.46,31.48,52700.0,26.6803,26.7735,26.6464,26.6634,52700.0
2011-03-02 10:00:00,31.48,31.51,31.34,31.34,135700.0,26.6634,26.6888,26.5448,26.5448,135700.0
2011-03-02 10:10:00,31.35,31.45,31.28,31.45,44000.0,26.5533,26.638,26.494,26.638,44000.0
2011-03-02 10:20:00,31.46,31.54,31.34,31.39,40900.0,26.6464,26.7142,26.5448,26.5872,40900.0
2011-03-02 10:30:00,31.39,31.5,31.34,31.5,42400.0,26.5872,26.6803,26.5448,26.6803,42400.0
2011-03-02 10:40:00,31.49,31.52,31.43,31.52,22600.0,26.6719,26.6973,26.621,26.6973,22600.0
2011-03-02 10:50:00,31.53,31.55,31.43,31.45,27500.0,26.7057,26.7227,26.621,26.638,27500.0
2011-03-02 11:00:00,31.44,31.55,31.44,31.48,22200.0,26.6295,26.7227,26.6295,26.6634,22200.0
2011-03-02 11:10:00,31.48,31.49,31.41,31.42,20000.0,26.6634,26.6719,26.6041,26.6126,20000.0
2011-03-02 11:20:00,31.43,31.48,31.4,31.41,19600.0,26.621,26.6634,26.5956,26.6041,19600.0
2011-03-02 11:30:00,31.41,31.47,31.38,31.46,92800.0,26.6041,26.6549,26.5787,26.6464,92800.0
2011-03-02 11:40:00,31.46,31.5,31.4,31.4,215400.0,26.6464,26.6803,26.5956,26.5956,215400.0
2011-03-02 11:50:00,31.41,31.45,31.38,31.4,43700.0,26.6041,26.638,26.5787,26.5956,43700.0
2011-03-02 12:00:00,31.41,31.41,31.33,31.4,41100.0,26.6041,26.6041,26.5363,26.5956,41100.0
2011-03-02 12:10:00,31.39,31.43,31.35,31.39,33400.0,26.5872,26.621,26.5533,26.5872,33400.0
2011-03-02 12:20:00,31.39,31.48,31.38,31.45,23600.0,26.5872,26.6634,26.5787,26.638,23600.0
2011-03-02 12:30:00,31.46,31.55,31.46,31.53,21800.0,26.6464,26.7227,26.6464,26.7057,21800.0
2011-03-02 12:40:00,31.54,31.58,31.53,31.55,19500.0,26.7142,26.7481,26.7057,26.7227,19500.0
2011-03-02 12:50:00,31.56,31.58,31.53,31.54,12100.0,26.7311,26.7481,26.7057,26.7142,12100.0
2011-03-02 13:00:00,31.53,31.56,31.46,31.46,19200.0,26.7057,26.7311,26.6464,26.6464,19200.0
2011-03-02 13:10:00,31.47,31.48,31.43,31.43,24100.0,26.6549,26.6634,26.621,26.621,24100.0
2011-03-02 13:20:00,31.43,31.47,31.43,31.45,23900.0,26.621,26.6549,26.621,26.638,23900.0
2011-03-02 13:30:00,31.44,31.48,31.43,31.46,44700.0,26.6295,26.6634,26.621,26.6464,44700.0
2011-03-02 13:40:00,31.46,31.48,31.41,31.47,21500.0,26.6464,26.6634,26.6041,26.6549,21500.0
2011-03-02 13:50:00,31.47,31.52,31.46,31.5,33100.0,26.6549,26.6973,26.6464,26.6803,33100.0
2011-03-02 14:00:00,31.49,31.56,31.46,31.54,37300.0,26.6719,26.7311,26.6464,26.7142,37300.0
2011-03-02 14:10:00,31.54,31.65,31.54,31.6,72800.0,26.7142,26.8074,26.7142,26.765,72800.0
2011-03-02 14:20:00,31.6,31.64,31.57,31.6,44100.0,26.765,26.7989,26.7396,26.765,44100.0
2011-03-02 14:30:00,31.6,31.64,31.56,31.57,108100.0,26.765,26.7989,26.7311,26.7396,108100.0
2011-03-02 14:40:00,31.57,31.61,31.56,31.59,57300.0,26.7396,26.7735,26.7311,26.7566,57300.0
2011-03-02 14:50:00,31.58,31.59,31.55,31.57,72400.0,26.7481,26.7566,26.7227,26.7396,72400.0
2011-03-02 15:00:00,31.58,31.6,31.57,31.59,52600.0,26.7481,26.765,26.7396,26.7566,52600.0
2011-03-02 15:10:00,31.59,31.59,31.5,31.53,75000.0,26.7566,26.7566,26.6803,26.7057,75000.0
2011-03-02 15:20:00,31.52,31.55,31.52,31.52,36100.0,26.6973,26.7227,26.6973,26.6973,36100.0
2011-03-02 15:30:00,31.52,31.53,31.44,31.44,39000.0,26.6973,26.7057,26.6295,26.6295,39000.0
2011-03-02 15:40:00,31.45,31.45,31.39,31.39,87000.0,26.638,26.638,26.5872,26.5872,87000.0
2011-03-02 15:50:00,31.4,31.43,31.34,31.43,186000.0,26.5956,26.621,26.5448,26.621,186000.0
2011-03-03 09:30:00,31.64,32.08,31.64,31.85,60800.0,26.7989,27.1716,26.7989,26.9768,60800.0
2011-03-03 09:40:00,31.85,31.94,31.76,31.9,34600.0,26.9768,27.053,26.9005,27.0191,34600.0
2011-03-03 09:50:00,31.91,31.98,31.84,31.89,60900.0,27.0276,27.0869,26.9683,27.0107,60900.0
2011-03-03 10:00:00,31.89,31.98,31.86,31.91,52400.0,27.0107,27.0869,26.9852,27.0276,52400.0
2011-03-03 10:10:00,31.91,31.98,31.88,31.9,69000.0,27.0276,27.0869,27.0022,27.0191,69000.0
2011-03-03 10:20:00,31.89,31.96,31.86,31.86,34000.0,27.0107,27.0699,26.9852,26.9852,34000.0
2011-03-03 10:30:00,31.86,31.96,31.86,31.89,38300.0,26.9852,27.0699,26.9852,27.0107,38300.0
2011-03-03 10:40:00,31.9,31.96,31.9,31.93,78500.0,27.0191,27.0699,27.0191,27.0445,78500.0
2011-03-03 10:50:00,31.92,31.98,31.9,31.92,35600.0,27.0361,27.0869,27.0191,27.0361,35600.0
2011-03-03 11:00:00,31.94,32.02,31.91,31.98,46700.0,27.053,27.1208,27.0276,27.0869,46700.0
2011-03-03 11:10:00,31.99,32.0,31.94,31.99,23900.0,27.0954,27.1038,27.053,27.0954,23900.0
2011-03-03 11:20:00,31.99,32.02,31.97,31.97,35500.0,27.0954,27.1208,27.0784,27.0784,35500.0
2011-03-03 11:30:00,31.97,32.01,31.97,31.99,31000.0,27.0784,27.1123,27.0784,27.0954,31000.0
2011-03-03 11:40:00,31.99,32.01,31.98,32.0,22400.0,27.0954,27.1123,27.0869,27.1038,22400.0
2011-03-03 11:50:00,32.0,32.02,32.0,32.0,27100.0,27.1038,27.1208,27.1038,27.1038,27100.0
2011-03-03 12:00:00,32.0,32.02,31.98,32.0,22300.0,27.1038,27.1208,27.0869,27.1038,22300.0
2011-03-03 12:10:00,32.0,32.01,32.0,32.0,10800.0,27.1038,27.1123,27.1038,27.1038,10800.0
2011-03-03 12:20:00,32.0,32.01,31.98,31.99,27900.0,27.1038,27.1123,27.0869,27.0954,27900.0
2011-03-03 12:30:00,31.98,32.01,31.97,32.01,16700.0,27.0869,27.1123,27.0784,27.1123,16700.0
2011-03-03 12:40:00,32.01,32.02,31.97,32.0,40500.0,27.1123,27.1208,27.0784,27.1038,40500.0
2011-03-03 12:50:00,32.0,32.01,31.95,31.98,26400.0,27.1038,27.1123,27.0615,27.0869,26400.0
2011-03-03 13:00:00,31.98,32.01,31.97,32.0,37800.0,27.0869,27.1123,27.0784,27.1038,37800.0
2011-03-03 13:10:00,32.0,32.01,31.98,32.0,24400.0,27.1038,27.1123,27.0869,27.1038,24400.0
2011-03-03 13:20:00,32.0,32.02,31.98,31.98,30200.0,27.1038,27.1208,27.0869,27.0869,30200.0
2011-03-03 13:30:00,31.99,32.02,31.98,31.98,47700.0,27.0954,27.1208,27.0869,27.0869,47700.0
2011-03-03 13:40:00,31.98,31.99,31.94,31.94,11600.0,27.0869,27.0954,27.053,27.053,11600.0
2011-03-03 13:50:00,31.94,31.95,31.9,31.9,24100.0,27.053,27.0615,27.0191,27.0191,24100.0
2011-03-03 14:00:00,31.9,31.98,31.89,31.91,98700.0,27.0191,27.0869,27.0107,27.0276,98700.0
2011-03-03 14:10:00,31.92,32.01,31.92,31.93,27700.0,27.0361,27.1123,27.0361,27.0445,27700.0
2011-03-03 14:20:00,31.93,31.94,31.9,31.91,21300.0,27.0445,27.053,27.0191,27.0276,21300.0
2011-03-03 14:30:00,31.92,31.99,31.92,31.95,26200.0,27.0361,27.0954,27.0361,27.0615,26200.0
2011-03-03 14:40:00,31.95,31.96,31.89,31.93,100400.0,27.0615,27.0699,27.0107,27.0445,100400.0
2011-03-03 14:50:00,31.94,31.98,31.93,31.95,43600.0,27.053,27.0869,27.0445,27.0615,43600.0
2011-03-03 15:00:00,31.95,31.98,31.92,31.93,58500.0,27.0615,27.0869,27.0361,27.0445,58500.0
2011-03-03 15:10:00,31.92,31.95,31.9,31.95,33800.0,27.0361,27.0615,27.0191,27.0615,33800.0
2011-03-03 15:20:00,31.95,31.96,31.91,31.93,38200.0,27.0615,27.0699,27.0276,27.0445,38200.0
2011-03-03 15:30:00,31.92,31.97,31.92,31.97,41900.0,27.0361,27.0784,27.0361,27.0784,41900.0
2011-03-03 15:40:00,31.97,31.98,31.93,31.95,58300.0,27.0784,27.0869,27.0445,27.0615,58300.0
2011-03-03 15:50:00,31.95,32.0,31.94,31.95,130600.0,27.0615,27.1038,27.053,27.0615,130600.0
2011-03-04 09:30:00,31.92,31.92,31.74,31.84,20600.0,27.0361,27.0361,26.8836,26.9683,20600.0
2011-03-04 09:40:00,31.82,31.86,31.77,31.82,16800.0,26.9514,26.9852,26.909,26.9514,16800.0
2011-03-04 09:50:00,31.82,31.83,31.77,31.79,19100.0,26.9514,26.9598,26.909,26.926,19100.0
2011-03-04 10:00:00,31.8,31.83,31.75,31.76,37200.0,26.9344,26.9598,26.8921,26.9005,37200.0
2011-03-04 10:10:00,31.75,31.78,31.71,31.77,58100.0,26.8921,26.9175,26.8582,26.909,58100.0
2011-03-04 10:20:00,31.77,31.78,31.73,31.78,34700.0,26.909,26.9175,26.8751,26.9175,34700.0
2011-03-04 10:30:00,31.78,31.86,31.76,31.85,21800.0,26.9175,26.9852,26.9005,26.9768,21800.0
2011-03-04 10:40:00,31.86,31.87,31.82,31.84,18400.0,26.9852,26.9937,26.9514,26.9683,18400.0
2011-03-04 10:50:00,31.84,31.84,31.79,31.82,15500.0,26.9683,26.9683,26.926,26.9514,15500.0
2011-03-04 11:00:00,31.84,31.86,31.79,31.81,23300.0,26.9683,26.9852,26.926,26.9429,23300.0
2011-03-04 11:10:00,31.81,31.81,31.76,31.77,23700.0,26.9429,26.9429,26.9005,26.909,23700.0
2011-03-04 11:20:00,31.77,31.82,31.76,31.81,19000.0,26.909,26.9514,26.9005,26.9429,19000.0
2011-03-04 11:30:00,31.81,31.87,31.76,31.85,25100.0,26.9429,26.9937,26.9005,26.9768,25100.0
2011-03-04 11:40:00,31.84,31.84,31.75,31.76,13400.0,26.9683,26.9683,26.8921,26.9005,13400.0
2011-03-04 11:50:00,31.76,31.78,31.66,31.67,25500.0,26.9005,26.9175,26.8158,26.8243,25500.0
2011-03-04 12:00:00,31.67,31.71,31.65,31.65,28300.0,26.8243,26.8582,26.8074,26.8074,28300.0
2011-03-04 12:10:00,31.65,31.66,31.54,31.57,26800.0,26.8074,26.8158,26.7142,26.7396,26800.0
2011-03-04 12:20:00,31.57,31.57,31.49,31.5,18900.0,26.7396,26.7396,26.6719,26.6803,18900.0
2011-03-04 12:30:00,31.5,31.56,31.48,31.56,38000.0,26.6803,26.7311,26.6634,26.7311,38000.0
2011-03-04 12:40:00,31.56,31.59,31.55,31.57,13100.0,26.7311,26.7566,26.7227,26.7396,13100.0
2011-03-04 12:50:00,31.57,31.62,31.56,31.58,24100.0,26.7396,26.782,26.7311,26.7481,24100.0
2011-03-04 13:00:00,31.58,31.61,31.54,31.61,41600.0,26.7481,26.7735,26.7142,26.7735,41600.0
2011-03-04 13:10:00,31.6,31.63,31.54,31.58,28200.0,26.765,26.7904,26.7142,26.7481,28200.0
2011-03-04 13:20:00,31.57,31.6,31.56,31.57,14800.0,26.7396,26.765,26.7311,26.7396,14800.0
2011-03-04 13:30:00,31.58,31.66,31.58,31.63,21000.0,26.7481,26.8158,26.7481,26.7904,21000.0
2011-03-04 13:40:00,31.63,31.64,31.54,31.59,35000.0,26.7904,26.7989,26.7142,26.7566,35000.0
2011-03-04 13:50:00,31.59,31.61,31.55,31.59,34600.0,26.7566,26.7735,26.7227,26.7566,34600.0
2011-03-04 14:00:00,31.59,31.6,31.53,31.55,53800.0,26.7566,26.765,26.7057,26.7227,53800.0
2011-03-04 14:10:00,31.55,31.61,31.55,31.58,35900.0,26.7227,26.7735,26.7227,26.7481,35900.0
2011-03-04 14:20:00,31.57,31.62,31.55,31.61,25300.0,26.7396,26.782,26.7227,26.7735,25300.0
2011-03-04 14:30:00,31.61,31.69,31.6,31.65,80400.0,26.7735,26.8413,26.765,26.8074,80400.0
2011-03-04 14:40:00,31.66,31.71,31.64,31.66,50500.0,26.8158,26.8582,26.7989,26.8158,50500.0
2011-03-04 14:50:00,31.65,31.68,31.62,31.68,50200.0,26.8074,26.8328,26.782,26.8328,50200.0
2011-03-04 15:00:00,31.68,31.77,31.68,31.77,130600.0,26.8328,26.909,26.8328,26.909,130600.0
2011-03-04 15:10:00,31.76,31.84,31.73,31.76,133600.0,26.9005,26.9683,26.8751,26.9005,133600.0
2011-03-04 15:20:00,31.76,31.76,31.63,31.64,32800.0,26.9005,26.9005,26.7904,26.7989,32800.0
2011-03-04 15:30:00,31.64,31.68,31.61,31.68,78800.0,26.7989,26.8328,26.7735,26.8328,78800.0
2011-03-04 15:40:00,31.67,31.77,31.67,31.7,114700.0,26.8243,26.909,26.8243,26.8497,114700.0
2011-03-04 15:50:00,31.69,31.78,31.68,31.75,175300.0,26.8413,26.9175,26.8328,26.8921,175300.0
2011-03-07 09:30:00,31.9,32.08,31.77,31.97,49000.0,27.0191,27.1716,26.909,27.0784,49000.0
2011-03-07 09:40:00,31.99,32.2,31.9,32.04,100300.0,27.0954,27.2732,27.0191,27.1377,100300.0
2011-03-07 09:50:00,32.04,32.05,31.85,31.85,43900.0,27.1377,27.1462,26.9768,26.9768,43900.0
2011-03-07 10:00:00,31.87,31.92,31.73,31.75,21000.0,26.9937,27.0361,26.8751,26.8921,21000.0
2011-03-07 10:10:00,31.75,31.84,31.74,31.79,20500.0,26.8921,26.9683,26.8836,26.926,20500.0
2011-03-07 10:20:00,31.78,31.97,31.75,31.94,58100.0,26.9175,27.0784,26.8921,27.053,58100.0
2011-03-07 10:30:00,31.95,31.95,31.82,31.85,35800.0,27.0615,27.0615,26.9514,26.9768,35800.0
2011-03-07 10:40:00,31.84,31.88,31.79,31.86,69700.0,26.9683,27.0022,26.926,26.9852,69700.0
2011-03-07 10:50:00,31.85,31.9,31.82,31.85,32200.0,26.9768,27.0191,26.9514,26.9768,32200.0
2011-03-07 11:00:00,31.84,31.9,31.79,31.9,89200.0,26.9683,27.0191,26.926,27.0191,89200.0
2011-03-07 11:10:00,31.9,31.92,31.85,31.92,30300.0,27.0191,27.0361,26.9768,27.0361,30300.0
2011-03-07 11:20:00,31.91,31.92,31.84,31.87,34400.0,27.0276,27.0361,26.9683,26.9937,34400.0
2011-03-07 11:30:00,31.88,31.88,31.76,31.87,111900.0,27.0022,27.0022,26.9005,26.9937,111900.0
2011-03-07 11:40:00,31.86,31.87,31.58,31.63,65000.0,26.9852,26.9937,26.7481,26.7904,65000.0
2011-03-07 11:50:00,31.64,31.75,31.63,31.74,61900.0,26.7989,26.8921,26.7904,26.8836,61900.0
2011-03-07 12:00:00,31.73,31.77,31.68,31.77,41400.0,26.8751,26.909,26.8328,26.909,41400.0
2011-03-07 12:10:00,31.76,31.78,31.7,31.71,24400.0,26.9005,26.9175,26.8497,26.8582,24400.0
2011-03-07 12:20:00,31.7,31.73,31.68,31.72,67000.0,26.8497,26.8751,26.8328,26.8667,67000.0
2011-03-07 12:30:00,31.7,31.79,31.69,31.77,41300.0,26.8497,26.926,26.8413,26.909,41300.0
2011-03-07 12:40:00,31.78,31.78,31.65,31.65,33100.0,26.9175,26.9175,26.8074,26.8074,33100.0
2011-03-07 12:50:00,31.65,31.7,31.6,31.7,141900.0,26.8074,26.8497,26.765,26.8497,141900.0
2011-03-07 13:00:00,31.69,31.75,31.68,31.73,63400.0,26.8413,26.8921,26.8328,26.8751,63400.0
2011-03-07 13:10:00,31.72,31.79,31.69,31.71,106400.0,26.8667,26.926,26.8413,26.8582,106400.0
2011-03-07 13:20:00,31.7,31.77,31.69,31.71,51300.0,26.8497,26.909,26.8413,26.8582,51300.0
2011-03-07 13:30:00,31.7,31.73,31.65,31.67,63800.0,26.8497,26.8751,26.8074,26.8243,63800.0
2011-03-07 13:40:00,31.66,31.75,31.66,31.73,52500.0,26.8158,26.8921,26.8158,26.8751,52500.0
2011-03-07 13:50:00,31.72,31.74,31.66,31.68,44200.0,26.8667,26.8836,26.8158,26.8328,44200.0
2011-03-07 14:00:00,31.68,31.72,31.67,31.67,23600.0,26.8328,26.8667,26.8243,26.8243,23600.0
2011-03-07 14:10:00,31.67,31.76,31.65,31.76,39700.0,26.8243,26.9005,26.8074,26.9005,39700.0
2011-03-07 14:20:00,31.76,31.76,31.68,31.73,51200.0,26.9005,26.9005,26.8328,26.8751,51200.0
2011-03-07 14:30:00,31.72,31.76,31.68,31.71,85300.0,26.8667,26.9005,26.8328,26.8582,85300.0
2011-03-07 14:40:00,31.72,31.78,31.69,31.75,109900.0,26.8667,26.9175,26.8413,26.8921,109900.0
2011-03-07 14:50:00,31.75,31.76,31.68,31.74,36600.0,26.8921,26.9005,26.8328,26.8836,36600.0
2011-03-07 15:00:00,31.73,31.76,31.68,31.72,29300.0,26.8751,26.9005,26.8328,26.8667,29300.0
2011-03-07 15:10:00,31.72,31.82,31.72,31.8,37000.0,26.8667,26.9514,26.8667,26.9344,37000.0
2011-03-07 15:20:00,31.81,31.82,31.75,31.78,57100.0,26.9429,26.9514,26.8921,26.9175,57100.0
2011-03-07 15:30:00,31.78,31.88,31.74,31.84,181400.0,26.9175,27.0022,26.8836,26.9683,181400.0
2011-03-07 15:40:00,31.84,31.9,31.8,31.85,159400.0,26.9683,27.0191,26.9344,26.9768,159400.0
2011-03-07 15:50:00,31.86,31.86,31.78,31.81,132900.0,26.9852,26.9852,26.9175,26.9429,132900.0
2011-03-08 09:30:00,31.89,31.95,31.8,31.95,32600.0,27.0107,27.0615,26.9344,27.0615,32600.0
2011-03-08 09:40:00,31.94,32.05,31.84,32.05,86800.0,27.053,27.1462,26.9683,27.1462,86800.0
2011-03-08 09:50:00,32.05,32.11,31.99,32.11,68900.0,27.1462,27.197,27.0954,27.197,68900.0
2011-03-08 10:00:00,32.08,32.22,32.07,32.08,84700.0,27.1716,27.2902,27.1631,27.1716,84700.0
2011-03-08 10:10:00,32.06,32.2,32.06,32.18,43100.0,27.1546,27.2732,27.1546,27.2563,43100.0
2011-03-08 10:20:00,32.18,32.21,32.06,32.12,43500.0,27.2563,27.2817,27.1546,27.2055,43500.0
2011-03-08 10:30:00,32.13,32.21,32.08,32.2,31100.0,27.2139,27.2817,27.1716,27.2732,31100.0
2011-03-08 10:40:00,32.2,32.22,32.1,32.2,33100.0,27.2732,27.2902,27.1885,27.2732,33100.0
2011-03-08 10:50:00,32.19,32.27,32.19,32.21,40600.0,27.2648,27.3325,27.2648,27.2817,40600.0
2011-03-08 11:00:00,32.21,32.23,32.17,32.23,25100.0,27.2817,27.2986,27.2478,27.2986,25100.0
2011-03-08 11:10:00,32.23,32.29,32.15,32.25,59200.0,27.2986,27.3495,27.2309,27.3156,59200.0
2011-03-08 11:20:00,32.25,32.4,32.18,32.29,164100.0,27.3156,27.4426,27.2563,27.3495,164100.0
2011-03-08 11:30:00,32.3,32.4,32.1,32.21,87000.0,27.3579,27.4426,27.1885,27.2817,87000.0
2011-03-08 11:40:00,32.21,32.26,32.17,32.22,37900.0,27.2817,27.324,27.2478,27.2902,37900.0
2011-03-08 11:50:00,32.22,32.33,32.17,32.33,45800.0,27.2902,27.3833,27.2478,27.3833,45800.0
2011-03-08 12:00:00,32.34,32.36,32.29,32.3,120300.0,27.3918,27.4087,27.3495,27.3579,120300.0
2011-03-08 12:10:00,32.3,32.39,32.3,32.39,22500.0,27.3579,27.4342,27.3579,27.4342,22500.0
2011-03-08 12:20:00,32.39,32.4,32.36,32.37,16300.0,27.4342,27.4426,27.4087,27.4172,16300.0
2011-03-08 12:30:00,32.37,32.41,32.37,32.4,15000.0,27.4172,27.4511,27.4172,27.4426,15000.0
2011-03-08 12:40:00,32.4,32.42,32.33,32.34,26900.0,27.4426,27.4596,27.3833,27.3918,26900.0
2011-03-08 12:50:00,32.35,32.36,32.21,32.25,82600.0,27.4003,27.4087,27.2817,27.3156,82600.0
2011-03-08 13:00:00,32.25,32.29,32.24,32.28,20400.0,27.3156,27.3495,27.3071,27.341,20400.0
2011-03-08 13:10:00,32.27,32.29,32.17,32.26,87400.0,27.3325,27.3495,27.2478,27.324,87400.0
2011-03-08 13:20:00,32.26,32.32,32.26,32.32,10600.0,27.324,27.3749,27.324,27.3749,10600.0
2011-03-08 13:30:00,32.32,32.35,32.31,32.35,10600.0,27.3749,27.4003,27.3664,27.4003,10600.0
2011-03-08 13:40:00,32.35,32.35,32.22,32.31,50100.0,27.4003,27.4003,27.2902,27.3664,50100.0
2011-03-08 13:50:00,32.31,32.33,32.31,32.32,13400.0,27.3664,27.3833,27.3664,27.3749,13400.0
2011-03-08 14:00:00,32.33,32.33,32.15,32.19,36800.0,27.3833,27.3833,27.2309,27.2648,36800.0
2011-03-08 14:10:00,32.19,32.22,32.14,32.21,27900.0,27.2648,27.2902,27.2224,27.2817,27900.0
2011-03-08 14:20:00,32.21,32.24,32.21,32.21,15400.0,27.2817,27.3071,27.2817,27.2817,15400.0
2011-03-08 14:30:00,32.21,32.21,32.13,32.15,24500.0,27.2817,27.2817,27.2139,27.2309,24500.0
2011-03-08 14:40:00,32.16,32.26,32.16,32.24,37100.0,27.2393,27.324,27.2393,27.3071,37100.0
2011-03-08 14:50:00,32.24,32.26,32.2,32.24,18300.0,27.3071,27.324,27.2732,27.3071,18300.0
2011-03-08 15:00:00,32.24,32.25,32.16,32.24,41100.0,27.3071,27.3156,27.2393,27.3071,41100.0
2011-03-08 15:10:00,32.24,32.26,32.11,32.16,129400.0,27.3071,27.324,27.197,27.2393,129400.0
2011-03-08 15:20:00,32.16,32.23,32.16,32.23,66700.0,27.2393,27.2986,27.2393,27.2986,66700.0
2011-03-08 15:30:00,32.23,32.26,32.2,32.25,51400.0,27.2986,27.324,27.2732,27.3156,51400.0
2011-03-08 15:40:00,32.24,32.28,32.19,32.22,180800.0,27.3071,27.341,27.2648,27.2902,180800.0
2011-03-08 15:50:00,32.22,32.29,32.17,32.28,249500.0,27.2902,27.3495,27.2478,27.341,249500.0
2011-03-09 09:30:00,32.2,32.36,32.19,32.3,34400.0,27.2732,27.4087,27.2648,27.3579,34400.0
2011-03-09 09:40:00,32.29,32.44,32.27,32.44,74100.0,27.3495,27.4765,27.3325,27.4765,74100.0
2011-03-09 09:50:00,32.44,32.49,32.41,32.46,149900.0,27.4765,27.5189,27.4511,27.4934,149900.0
2011-03-09 10:00:00,32.45,32.62,32.45,32.59,73300.0,27.485,27.629,27.485,27.6036,73300.0
2011-03-09 10:10:00,32.59,32.6,32.47,32.6,58600.0,27.6036,27.612,27.5019,27.612,58600.0
2011-03-09 10:20:00,32.59,32.77,32.59,32.68,173500.0,27.6036,27.756,27.6036,27.6798,173500.0
2011-03-09 10:30:00,32.69,32.8,32.57,32.79,154800.0,27.6883,27.7814,27.5866,27.773,154800.0
2011-03-09 10:40:00,32.79,32.79,32.58,32.67,57200.0,27.773,27.773,27.5951,27.6713,57200.0
2011-03-09 10:50:00,32.65,32.67,32.54,32.56,31000.0,27.6544,27.6713,27.5612,27.5781,31000.0
2011-03-09 11:00:00,32.55,32.58,32.5,32.55,31600.0,27.5697,27.5951,27.5273,27.5697,31600.0
2011-03-09 11:10:00,32.55,32.61,32.52,32.59,42900.0,27.5697,27.6205,27.5443,27.6036,42900.0
2011-03-09 11:20:00,32.58,32.6,32.56,32.58,23500.0,27.5951,27.612,27.5781,27.5951,23500.0
2011-03-09 11:30:00,32.58,32.6,32.48,32.58,44300.0,27.5951,27.612,27.5104,27.5951,44300.0
2011-03-09 11:40:00,32.59,32.6,32.57,32.59,28600.0,27.6036,27.612,27.5866,27.6036,28600.0
2011-03-09 11:50:00,32.59,32.74,32.58,32.73,61500.0,27.6036,27.7306,27.5951,27.7221,61500.0
2011-03-09 12:00:00,32.73,32.79,32.62,32.63,84900.0,27.7221,27.773,27.629,27.6374,84900.0
2011-03-09 12:10:00,32.62,32.65,32.58,32.63,117900.0,27.629,27.6544,27.5951,27.6374,117900.0
2011-03-09 12:20:00,32.63,32.66,32.51,32.51,22600.0,27.6374,27.6628,27.5358,27.5358,22600.0
2011-03-09 12:30:00,32.52,32.63,32.52,32.62,27400.0,27.5443,27.6374,27.5443,27.629,27400.0
2011-03-09 12:40:00,32.63,32.66,32.56,32.66,22000.0,27.6374,27.6628,27.5781,27.6628,22000.0
2011-03-09 12:50:00,32.65,32.68,32.61,32.62,21800.0,27.6544,27.6798,27.6205,27.629,21800.0
2011-03-09 13:00:00,32.62,32.63,32.57,32.57,26700.0,27.629,27.6374,27.5866,27.5866,26700.0
2011-03-09 13:10:00,32.57,32.63,32.57,32.6,14700.0,27.5866,27.6374,27.5866,27.612,14700.0
2011-03-09 13:20:00,32.6,32.65,32.59,32.61,24100.0,27.612,27.6544,27.6036,27.6205,24100.0
2011-03-09 13:30:00,32.61,32.61,32.48,32.5,26400.0,27.6205,27.6205,27.5104,27.5273,26400.0
2011-03-09 13:40:00,32.5,32.59,32.49,32.57,42500.0,27.5273,27.6036,27.5189,27.5866,42500.0
2011-03-09 13:50:00,32.57,32.59,32.53,32.54,30400.0,27.5866,27.6036,27.5527,27.5612,30400.0
2011-03-09 14:00:00,32.54,32.6,32.54,32.57,15500.0,27.5612,27.612,27.5612,27.5866,15500.0
2011-03-09 14:10:00,32.57,32.63,32.55,32.63,20600.0,27.5866,27.6374,27.5697,27.6374,20600.0
2011-03-09 14:20:00,32.62,32.63,32.49,32.5,20700.0,27.629,27.6374,27.5189,27.5273,20700.0
2011-03-09 14:30:00,32.5,32.51,32.35,32.35,41700.0,27.5273,27.5358,27.4003,27.4003,41700.0
2011-03-09 14:40:00,32.35,32.43,32.34,32.37,34800.0,27.4003,27.468,27.3918,27.4172,34800.0
2011-03-09 14:50:00,32.37,32.4,32.36,32.39,26300.0,27.4172,27.4426,27.4087,27.4342,26300.0
2011-03-09 15:00:00,32.38,32.42,32.38,32.4,28200.0,27.4257,27.4596,27.4257,27.4426,28200.0
2011-03-09 15:10:00,32.41,32.43,32.36,32.38,42200.0,27.4511,27.468,27.4087,27.4257,42200.0
2011-03-09 15:20:00,32.38,32.41,32.33,32.34,33800.0,27.4257,27.4511,27.3833,27.3918,33800.0
2011-03-09 15:30:00,32.35,32.38,32.31,32.34,29600.0,27.4003,27.4257,27.3664,27.3918,29600.0
2011-03-09 15:40:00,32.34,32.4,32.34,32.38,43300.0,27.3918,27.4426,27.3918,27.4257,43300.0
2011-03-09 15:50:00,32.38,32.43,32.37,32.39,78900.0,27.4257,27.468,27.4172,27.4342,78900.0
2011-03-10 09:30:00,31.98,32.05,31.88,31.96,49100.0,27.0869,27.1462,27.0022,27.0699,49100.0
2011-03-10 09:40:00,31.97,32.02,31.88,31.91,68700.0,27.0784,27.1208,27.0022,27.0276,68700.0
2011-03-10 09:50:00,31.92,31.95,31.8,31.8,32000.0,27.0361,27.0615,26.9344,26.9344,32000.0
2011-03-10 10:00:00,31.82,31.88,31.74,31.77,50400.0,26.9514,27.0022,26.8836,26.909,50400.0
2011-03-10 10:10:00,31.77,31.86,31.73,31.8,29100.0,26.909,26.9852,26.8751,26.9344,29100.0
2011-03-10 10:20:00,31.8,31.98,31.8,31.88,37300.0,26.9344,27.0869,26.9344,27.0022,37300.0
2011-03-10 10:30:00,31.87,31.89,31.82,31.88,69400.0,26.9937,27.0107,26.9514,27.0022,69400.0
2011-03-10 10:40:00,31.88,32.11,31.87,32.09,75700.0,27.0022,27.197,26.9937,27.1801,75700.0
2011-03-10 10:50:00,32.09,32.16,32.08,32.13,39500.0,27.1801,27.2393,27.1716,27.2139,39500.0
2011-03-10 11:00:00,32.13,32.17,32.06,32.06,21600.0,27.2139,27.2478,27.1546,27.1546,21600.0
2011-03-10 11:10:00,32.06,32.16,31.99,32.1,33500.0,27.1546,27.2393,27.0954,27.1885,33500.0
2011-03-10 11:20:00,32.1,32.2,32.07,32.11,25300.0,27.1885,27.2732,27.1631,27.197,25300.0
2011-03-10 11:30:00,32.1,32.12,32.03,32.1,16800.0,27.1885,27.2055,27.1292,27.1885,16800.0
2011-03-10 11:40:00,32.09,32.1,31.96,31.98,12700.0,27.1801,27.1885,27.0699,27.0869,12700.0
2011-03-10 11:50:00,31.98,32.06,31.96,32.04,16900.0,27.0869,27.1546,27.0699,27.1377,16900.0
2011-03-10 12:00:00,32.04,32.05,31.93,31.94,16300.0,27.1377,27.1462,27.0445,27.053,16300.0
2011-03-10 12:10:00,31.94,31.97,31.91,31.92,18300.0,27.053,27.0784,27.0276,27.0361,18300.0
2011-03-10 12:20:00,31.93,31.97,31.88,31.93,20700.0,27.0445,27.0784,27.0022,27.0445,20700.0
2011-03-10 12:30:00,31.93,31.98,31.91,31.98,31900.0,27.0445,27.0869,27.0276,27.0869,31900.0
2011-03-10 12:40:00,31.98,32.02,31.92,31.93,24500.0,27.0869,27.1208,27.0361,27.0445,24500.0
2011-03-10 12:50:00,31.93,32.09,31.93,32.07,32600.0,27.0445,27.1801,27.0445,27.1631,32600.0
2011-03-10 13:00:00,32.08,32.12,32.04,32.09,34900.0,27.1716,27.2055,27.1377,27.1801,34900.0
2011-03-10 13:10:00,32.1,32.16,32.09,32.13,23600.0,27.1885,27.2393,27.1801,27.2139,23600.0
2011-03-10 13:20:00,32.14,32.14,32.01,32.03,29700.0,27.2224,27.2224,27.1123,27.1292,29700.0
2011-03-10 13:30:00,32.03,32.03,31.87,31.88,65200.0,27.1292,27.1292,26.9937,27.0022,65200.0
2011-03-10 13:40:00,31.87,31.97,31.87,31.94,33800.0,26.9937,27.0784,26.9937,27.053,33800.0
2011-03-10 13:50:00,31.95,31.99,31.91,31.99,48900.0,27.0615,27.0954,27.0276,27.0954,48900.0
2011-03-10 14:00:00,31.98,32.04,31.95,32.03,43200.0,27.0869,27.1377,27.0615,27.1292,43200.0
2011-03-10 14:10:00,32.03,32.05,31.95,31.98,38700.0,27.1292,27.1462,27.0615,27.0869,38700.0
2011-03-10 14:20:00,31.99,32.03,31.99,32.02,42800.0,27.0954,27.1292,27.0954,27.1208,42800.0
2011-03-10 14:30:00,32.02,32.17,32.0,32.17,49200.0,27.1208,27.2478,27.1038,27.2478,49200.0
2011-03-10 14:40:00,32.17,32.19,32.07,32.07,28500.0,27.2478,27.2648,27.1631,27.1631,28500.0
2011-03-10 14:50:00,32.07,32.18,32.0,32.16,58800.0,27.1631,27.2563,27.1038,27.2393,58800.0
2011-03-10 15:00:00,32.16,32.16,32.05,32.14,65800.0,27.2393,27.2393,27.1462,27.2224,65800.0
2011-03-10 15:10:00,32.14,32.14,31.95,31.96,61700.0,27.2224,27.2224,27.0615,27.0699,61700.0
2011-03-10 15:20:00,31.97,31.97,31.87,31.88,34100.0,27.0784,27.0784,26.9937,27.0022,34100.0
2011-03-10 15:30:00,31.87,31.94,31.87,31.89,85100.0,26.9937,27.053,26.9937,27.0107,85100.0
2011-03-10 15:40:00,31.89,31.94,31.82,31.83,92300.0,27.0107,27.053,26.9514,26.9598,92300.0
2011-03-10 15:50:00,31.83,31.84,31.76,31.76,154500.0,26.9598,26.9683,26.9005,26.9005,154500.0
2011-03-11 09:30:00,31.75,32.0,31.66,31.98,34200.0,26.8921,27.1038,26.8158,27.0869,34200.0
2011-03-11 09:40:00,31.96,32.19,31.9,32.08,39400.0,27.0699,27.2648,27.0191,27.1716,39400.0
2011-03-11 09:50:00,32.07,32.17,32.0,32.17,90500.0,27.1631,27.2478,27.1038,27.2478,90500.0
2011-03-11 10:00:00,32.16,32.19,32.0,32.0,30800.0,27.2393,27.2648,27.1038,27.1038,30800.0
2011-03-11 10:10:00,31.99,32.07,31.96,31.96,73200.0,27.0954,27.1631,27.0699,27.0699,73200.0
2011-03-11 10:20:00,31.97,32.0,31.89,31.91,52800.0,27.0784,27.1038,27.0107,27.0276,52800.0
2011-03-11 10:30:00,31.9,32.0,31.9,32.0,34900.0,27.0191,27.1038,27.0191,27.1038,34900.0
2011-03-11 10:40:00,32.0,32.0,31.93,31.97,21700.0,27.1038,27.1038,27.0445,27.0784,21700.0
2011-03-11 10:50:00,31.98,32.02,31.95,32.0,31000.0,27.0869,27.1208,27.0615,27.1038,31000.0
2011-03-11 11:00:00,32.02,32.09,31.96,31.97,30400.0,27.1208,27.1801,27.0699,27.0784,30400.0
2011-03-11 11:10:00,31.98,32.02,31.94,31.97,24500.0,27.0869,27.1208,27.053,27.0784,24500.0
2011-03-11 11:20:00,31.97,32.12,31.96,32.12,20800.0,27.0784,27.2055,27.0699,27.2055,20800.0
2011-03-11 11:30:00,32.12,32.22,32.11,32.2,20000.0,27.2055,27.2902,27.197,27.2732,20000.0
2011-03-11 11:40:00,32.2,32.28,32.2,32.27,14900.0,27.2732,27.341,27.2732,27.3325,14900.0
2011-03-11 11:50:00,32.27,32.29,32.21,32.22,13000.0,27.3325,27.3495,27.2817,27.2902,13000.0
2011-03-11 12:00:00,32.22,32.25,32.19,32.21,56000.0,27.2902,27.3156,27.2648,27.2817,56000.0
2011-03-11 12:10:00,32.21,32.25,32.19,32.19,34800.0,27.2817,27.3156,27.2648,27.2648,34800.0
2011-03-11 12:20:00,32.18,32.22,32.15,32.19,23800.0,27.2563,27.2902,27.2309,27.2648,23800.0
2011-03-11 12:30:00,32.18,32.21,32.18,32.19,10700.0,27.2563,27.2817,27.2563,27.2648,10700.0
2011-03-11 12:40:00,32.18,32.19,32.15,32.17,15400.0,27.2563,27.2648,27.2309,27.2478,15400.0
2011-03-11 12:50:00,32.17,32.21,32.13,32.21,53700.0,27.2478,27.2817,27.2139,27.2817,53700.0
2011-03-11 13:00:00,32.21,32.21,32.15,32.15,14600.0,27.2817,27.2817,27.2309,27.2309,14600.0
2011-03-11 13:10:00,32.15,32.16,32.06,32.09,29000.0,27.2309,27.2393,27.1546,27.1801,29000.0
2011-03-11 13:20:00,32.09,32.13,32.05,32.12,24100.0,27.1801,27.2139,27.1462,27.2055,24100.0
2011-03-11 13:30:00,32.12,32.21,32.12,32.2,44400.0,27.2055,27.2817,27.2055,27.2732,44400.0
2011-03-11 13:40:00,32.19,32.21,32.19,32.2,40800.0,27.2648,27.2817,27.2648,27.2732,40800.0
2011-03-11 13:50:00,32.2,32.28,32.19,32.2,46800.0,27.2732,27.341,27.2648,27.2732,46800.0
2011-03-11 14:00:00,32.19,32.21,32.18,32.21,8500.0,27.2648,27.2817,27.2563,27.2817,8500.0
2011-03-11 14:10:00,32.21,32.35,32.2,32.35,98600.0,27.2817,27.4003,27.2732,27.4003,98600.0
2011-03-11 14:20:00,32.35,32.39,32.34,32.38,26100.0,27.4003,27.4342,27.3918,27.4257,26100.0
2011-03-11 14:30:00,32.37,32.43,32.37,32.38,19600.0,27.4172,27.468,27.4172,27.4257,19600.0
2011-03-11 14:40:00,32.39,32.41,32.34,32.34,35600.0,27.4342,27.4511,27.3918,27.3918,35600.0
2011-03-11 14:50:00,32.35,32.36,32.29,32.29,25600.0,27.4003,27.4087,27.3495,27.3495,25600.0
2011-03-11 15:00:00,32.29,32.36,32.28,32.34,45800.0,27.3495,27.4087,27.341,27.3918,45800.0
2011-03-11 15:10:00,32.34,32.38,32.32,32.37,29500.0,27.3918,27.4257,27.3749,27.4172,29500.0
2011-03-11 15:20:00,32.37,32.44,32.36,32.41,22200.0,27.4172,27.4765,27.4087,27.4511,22200.0
2011-03-11 15:30:00,32.41,32.44,32.34,32.34,125300.0,27.4511,27.4765,27.3918,27.3918,125300.0
2011-03-11 15:40:00,32.34,32.43,32.33,32.41,62500.0,27.3918,27.468,27.3833,27.4511,62500.0
2011-03-11 15:50:00,32.4,32.43,32.32,32.32,138900.0,27.4426,27.468,27.3749,27.3749,138900.0
2011-03-14 09:30:00,31.98,32.0,31.84,31.98,44100.0,27.0869,27.1038,26.9683,27.0869,44100.0
2011-03-14 09:40:00,31.98,32.01,31.84,31.95,23200.0,27.0869,27.1123,26.9683,27.0615,23200.0
2011-03-14 09:50:00,31.93,32.17,31.91,32.16,27100.0,27.0445,27.2478,27.0276,27.2393,27100.0
2011-03-14 10:00:00,32.16,32.18,32.12,32.15,27900.0,27.2393,27.2563,27.2055,27.2309,27900.0
2011-03-14 10:10:00,32.13,32.13,32.03,32.03,26000.0,27.2139,27.2139,27.1292,27.1292,26000.0
2011-03-14 10:20:00,32.01,32.03,31.94,31.96,19000.0,27.1123,27.1292,27.053,27.0699,19000.0
2011-03-14 10:30:00,31.95,31.95,31.83,31.88,23400.0,27.0615,27.0615,26.9598,27.0022,23400.0
2011-03-14 10:40:00,31.88,31.89,31.83,31.87,18300.0,27.0022,27.0107,26.9598,26.9937,18300.0
2011-03-14 10:50:00,31.87,31.94,31.85,31.88,32300.0,26.9937,27.053,26.9768,27.0022,32300.0
2011-03-14 11:00:00,31.88,31.92,31.86,31.89,23100.0,27.0022,27.0361,26.9852,27.0107,23100.0
2011-03-14 11:10:00,31.89,31.92,31.75,31.77,32000.0,27.0107,27.0361,26.8921,26.909,32000.0
2011-03-14 11:20:00,31.78,31.84,31.78,31.81,29600.0,26.9175,26.9683,26.9175,26.9429,29600.0
2011-03-14 11:30:00,31.81,31.87,31.79,31.86,29400.0,26.9429,26.9937,26.926,26.9852,29400.0
2011-03-14 11:40:00,31.87,31.9,31.85,31.85,17700.0,26.9937,27.0191,26.9768,26.9768,17700.0
2011-03-14 11:50:00,31.85,31.87,31.78,31.84,39900.0,26.9768,26.9937,26.9175,26.9683,39900.0
2011-03-14 12:00:00,31.84,31.88,31.84,31.86,21700.0,26.9683,27.0022,26.9683,26.9852,21700.0
2011-03-14 12:10:00,31.87,31.94,31.87,31.93,34100.0,26.9937,27.053,26.9937,27.0445,34100.0
2011-03-14 12:20:00,31.94,31.99,31.94,31.98,40100.0,27.053,27.0954,27.053,27.0869,40100.0
2011-03-14 12:30:00,31.98,32.02,31.93,31.94,42900.0,27.0869,27.1208,27.0445,27.053,42900.0
2011-03-14 12:40:00,31.93,32.02,31.92,32.0,64300.0,27.0445,27.1208,27.0361,27.1038,64300.0
2011-03-14 12:50:00,32.0,32.0,31.96,31.98,16200.0,27.1038,27.1038,27.0699,27.0869,16200.0
2011-03-14 13:00:00,31.98,32.0,31.96,32.0,23600.0,27.0869,27.1038,27.0699,27.1038,23600.0
2011-03-14 13:10:00,32.0,32.0,31.92,31.94,31100.0,27.1038,27.1038,27.0361,27.053,31100.0
2011-03-14 13:20:00,31.94,31.96,31.91,31.93,11600.0,27.053,27.0699,27.0276,27.0445,11600.0
2011-03-14 13:30:00,31.93,31.94,31.87,31.9,20100.0,27.0445,27.053,26.9937,27.0191,20100.0
2011-03-14 13:40:00,31.89,31.93,31.86,31.9,15800.0,27.0107,27.0445,26.9852,27.0191,15800.0
2011-03-14 13:50:00,31.9,31.95,31.89,31.9,20700.0,27.0191,27.0615,27.0107,27.0191,20700.0
2011-03-14 14:00:00,31.9,32.0,31.89,31.97,30100.0,27.0191,27.1038,27.0107,27.0784,30100.0
2011-03-14 14:10:00,31.96,31.98,31.9,31.92,39700.0,27.0699,27.0869,27.0191,27.0361,39700.0
2011-03-14 14:20:00,31.94,31.97,31.91,31.94,30000.0,27.053,27.0784,27.0276,27.053,30000.0
2011-03-14 14:30:00,31.94,31.94,31.86,31.87,18600.0,27.053,27.053,26.9852,26.9937,18600.0
2011-03-14 14:40:00,31.86,31.89,31.86,31.89,12800.0,26.9852,27.0107,26.9852,27.0107,12800.0
2011-03-14 14:50:00,31.89,31.89,31.85,31.87,25900.0,27.0107,27.0107,26.9768,26.9937,25900.0
2011-03-14 15:00:00,31.87,31.91,31.86,31.9,29900.0,26.9937,27.0276,26.9852,27.0191,29900.0
2011-03-14 15:10:00,31.9,31.95,31.9,31.9,20400.0,27.0191,27.0615,27.0191,27.0191,20400.0
2011-03-14 15:20:00,31.91,31.92,31.87,31.89,53000.0,27.0276,27.0361,26.9937,27.0107,53000.0
2011-03-14 15:30:00,31.9,31.94,31.89,31.92,78600.0,27.0191,27.053,27.0107,27.0361,78600.0
2011-03-14 15:40:00,31.92,32.01,31.92,31.93,70500.0,27.0361,27.1123,27.0361,27.0445,70500.0
2011-03-14 15:50:00,31.94,31.99,31.93,31.95,109000.0,27.053,27.0954,27.0445,27.0615,109000.0
2011-03-15 09:30:00,30.84,31.13,30.84,30.98,83600.0,26.1213,26.3669,26.1213,26.2399,83600.0
2011-03-15 09:40:00,30.98,31.33,30.96,31.3,70000.0,26.2399,26.5363,26.223,26.5109,70000.0
2011-03-15 09:50:00,31.32,31.33,31.11,31.14,46700.0,26.5279,26.5363,26.35,26.3754,46700.0
2011-03-15 10:00:00,31.12,31.33,31.09,31.16,40900.0,26.3585,26.5363,26.3331,26.3924,40900.0
2011-03-15 10:10:00,31.18,31.19,31.13,31.13,31000.0,26.4093,26.4178,26.3669,26.3669,31000.0
2011-03-15 10:20:00,31.14,31.25,31.13,31.25,46100.0,26.3754,26.4686,26.3669,26.4686,46100.0
2011-03-15 10:30:00,31.27,31.32,31.22,31.29,62800.0,26.4855,26.5279,26.4432,26.5025,62800.0
2011-03-15 10:40:00,31.3,31.31,31.25,31.29,41600.0,26.5109,26.5194,26.4686,26.5025,41600.0
2011-03-15 10:50:00,31.28,31.3,31.24,31.25,51300.0,26.494,26.5109,26.4601,26.4686,51300.0
2011-03-15 11:00:00,31.23,31.26,31.2,31.23,33700.0,26.4516,26.4771,26.4262,26.4516,33700.0
2011-03-15 11:10:00,31.21,31.23,31.2,31.22,19600.0,26.4347,26.4516,26.4262,26.4432,19600.0
2011-03-15 11:20:00,31.23,31.31,31.19,31.3,20300.0,26.4516,26.5194,26.4178,26.5109,20300.0
2011-03-15 11:30:00,31.3,31.32,31.26,31.32,19300.0,26.5109,26.5279,26.4771,26.5279,19300.0
2011-03-15 11:40:00,31.32,31.35,31.29,31.3,18800.0,26.5279,26.5533,26.5025,26.5109,18800.0
2011-03-15 11:50:00,31.29,31.38,31.23,31.38,19100.0,26.5025,26.5787,26.4516,26.5787,19100.0
2011-03-15 12:00:00,31.37,31.46,31.32,31.46,54800.0,26.5702,26.6464,26.5279,26.6464,54800.0
2011-03-15 12:10:00,31.47,31.48,31.34,31.37,13300.0,26.6549,26.6634,26.5448,26.5702,13300.0
2011-03-15 12:20:00,31.36,31.5,31.35,31.45,26100.0,26.5618,26.6803,26.5533,26.638,26100.0
2011-03-15 12:30:00,31.46,31.51,31.44,31.51,41200.0,26.6464,26.6888,26.6295,26.6888,41200.0
2011-03-15 12:40:00,31.51,31.52,31.45,31.52,49300.0,26.6888,26.6973,26.638,26.6973,49300.0
2011-03-15 12:50:00,31.52,31.57,31.51,31.55,12200.0,26.6973,26.7396,26.6888,26.7227,12200.0
2011-03-15 13:00:00,31.55,31.56,31.49,31.5,14900.0,26.7227,26.7311,26.6719,26.6803,14900.0
2011-03-15 13:10:00,31.49,31.54,31.48,31.5,28200.0,26.6719,26.7142,26.6634,26.6803,28200.0
2011-03-15 13:20:00,31.51,31.54,31.48,31.48,17000.0,26.6888,26.7142,26.6634,26.6634,17000.0
2011-03-15 13:30:00,31.49,31.57,31.49,31.55,19000.0,26.6719,26.7396,26.6719,26.7227,19000.0
2011-03-15 13:40:00,31.55,31.58,31.5,31.57,21800.0,26.7227,26.7481,26.6803,26.7396,21800.0
2011-03-15 13:50:00,31.57,31.62,31.56,31.61,20700.0,26.7396,26.782,26.7311,26.7735,20700.0
2011-03-15 14:00:00,31.6,31.61,31.58,31.6,13400.0,26.765,26.7735,26.7481,26.765,13400.0
2011-03-15 14:10:00,31.6,31.64,31.5,31.52,39500.0,26.765,26.7989,26.6803,26.6973,39500.0
2011-03-15 14:20:00,31.52,31.68,31.52,31.68,35600.0,26.6973,26.8328,26.6973,26.8328,35600.0
2011-03-15 14:30:00,31.69,31.69,31.62,31.65,29300.0,26.8413,26.8413,26.782,26.8074,29300.0
2011-03-15 14:40:00,31.65,31.72,31.63,31.71,20900.0,26.8074,26.8667,26.7904,26.8582,20900.0
2011-03-15 14:50:00,31.7,31.72,31.63,31.65,26500.0,26.8497,26.8667,26.7904,26.8074,26500.0
2011-03-15 15:00:00,31.66,31.73,31.63,31.71,41000.0,26.8158,26.8751,26.7904,26.8582,41000.0
2011-03-15 15:10:00,31.71,31.74,31.64,31.72,49500.0,26.8582,26.8836,26.7989,26.8667,49500.0
2011-03-15 15:20:00,31.71,31.76,31.66,31.68,38300.0,26.8582,26.9005,26.8158,26.8328,38300.0
2011-03-15 15:30:00,31.69,31.73,31.65,31.72,82500.0,26.8413,26.8751,26.8074,26.8667,82500.0
2011-03-15 15:40:00,31.72,31.81,31.68,31.68,58600.0,26.8667,26.9429,26.8328,26.8328,58600.0
2011-03-15 15:50:00,31.68,31.76,31.67,31.68,144200.0,26.8328,26.9005,26.8243,26.8328,144200.0
2011-03-16 09:30:00,31.71,31.71,31.58,31.67,33500.0,26.8582,26.8582,26.7481,26.8243,33500.0
2011-03-16 09:40:00,31.69,31.73,31.57,31.65,16000.0,26.8413,26.8751,26.7396,26.8074,16000.0
2011-03-16 09:50:00,31.65,31.73,31.64,31.7,19500.0,26.8074,26.8751,26.7989,26.8497,19500.0
2011-03-16 10:00:00,31.71,31.74,31.68,31.7,29100.0,26.8582,26.8836,26.8328,26.8497,29100.0
2011-03-16 10:10:00,31.71,31.73,31.65,31.71,26600.0,26.8582,26.8751,26.8074,26.8582,26600.0
2011-03-16 10:20:00,31.7,31.73,31.65,31.67,22300.0,26.8497,26.8751,26.8074,26.8243,22300.0
2011-03-16 10:30:00,31.68,31.75,31.63,31.74,25600.0,26.8328,26.8921,26.7904,26.8836,25600.0
2011-03-16 10:40:00,31.73,31.75,31.69,31.74,20700.0,26.8751,26.8921,26.8413,26.8836,20700.0
2011-03-16 10:50:00,31.73,31.75,31.69,31.71,67200.0,26.8751,26.8921,26.8413,26.8582,67200.0
2011-03-16 11:00:00,31.7,31.71,31.43,31.68,130800.0,26.8497,26.8582,26.621,26.8328,130800.0
2011-03-16 11:10:00,31.67,31.74,31.58,31.68,33000.0,26.8243,26.8836,26.7481,26.8328,33000.0
2011-03-16 11:20:00,31.68,31.68,31.56,31.6,42100.0,26.8328,26.8328,26.7311,26.765,42100.0
2011-03-16 11:30:00,31.63,31.67,31.55,31.58,23200.0,26.7904,26.8243,26.7227,26.7481,23200.0
2011-03-16 11:40:00,31.58,31.65,31.53,31.59,58400.0,26.7481,26.8074,26.7057,26.7566,58400.0
2011-03-16 11:50:00,31.6,31.6,31.49,31.49,65500.0,26.765,26.765,26.6719,26.6719,65500.0
2011-03-16 12:00:00,31.49,31.52,31.43,31.47,60200.0,26.6719,26.6973,26.621,26.6549,60200.0
2011-03-16 12:10:00,31.48,31.53,31.34,31.39,45700.0,26.6634,26.7057,26.5448,26.5872,45700.0
2011-03-16 12:20:00,31.38,31.53,31.37,31.52,25300.0,26.5787,26.7057,26.5702,26.6973,25300.0
2011-03-16 12:30:00,31.53,31.55,31.39,31.41,28300.0,26.7057,26.7227,26.5872,26.6041,28300.0
2011-03-16 12:40:00,31.42,31.54,31.42,31.5,26000.0,26.6126,26.7142,26.6126,26.6803,26000.0
2011-03-16 12:50:00,31.51,31.59,31.48,31.55,20000.0,26.6888,26.7566,26.6634,26.7227,20000.0
2011-03-16 13:00:00,31.55,31.63,31.53,31.53,25200.0,26.7227,26.7904,26.7057,26.7057,25200.0
2011-03-16 13:10:00,31.54,31.58,31.49,31.54,29500.0,26.7142,26.7481,26.6719,26.7142,29500.0
2011-03-16 13:20:00,31.56,31.59,31.55,31.58,41100.0,26.7311,26.7566,26.7227,26.7481,41100.0
2011-03-16 13:30:00,31.59,31.59,31.51,31.56,49600.0,26.7566,26.7566,26.6888,26.7311,49600.0
2011-03-16 13:40:00,31.56,31.61,31.53,31.56,36500.0,26.7311,26.7735,26.7057,26.7311,36500.0
2011-03-16 13:50:00,31.56,31.6,31.53,31.55,31700.0,26.7311,26.765,26.7057,26.7227,31700.0
2011-03-16 14:00:00,31.54,31.54,31.37,31.4,46000.0,26.7142,26.7142,26.5702,26.5956,46000.0
2011-03-16 14:10:00,31.39,31.43,31.22,31.23,73200.0,26.5872,26.621,26.4432,26.4516,73200.0
2011-03-16 14:20:00,31.23,31.42,31.22,31.39,52500.0,26.4516,26.6126,26.4432,26.5872,52500.0
2011-03-16 14:30:00,31.39,31.53,31.37,31.49,62600.0,26.5872,26.7057,26.5702,26.6719,62600.0
2011-03-16 14:40:00,31.49,31.68,31.49,31.63,56100.0,26.6719,26.8328,26.6719,26.7904,56100.0
2011-03-16 14:50:00,31.63,31.7,31.6,31.63,31600.0,26.7904,26.8497,26.765,26.7904,31600.0
2011-03-16 15:00:00,31.62,31.65,31.59,31.61,94000.0,26.782,26.8074,26.7566,26.7735,94000.0
2011-03-16 15:10:00,31.62,31.67,31.57,31.63,50400.0,26.782,26.8243,26.7396,26.7904,50400.0
2011-03-16 15:20:00,31.64,31.68,31.51,31.52,96900.0,26.7989,26.8328,26.6888,26.6973,96900.0
2011-03-16 15:30:00,31.52,31.56,31.46,31.51,77500.0,26.6973,26.7311,26.6464,26.6888,77500.0
2011-03-16 15:40:00,31.5,31.59,31.48,31.52,155100.0,26.6803,26.7566,26.6634,26.6973,155100.0
2011-03-16 15:50:00,31.51,31.51,31.39,31.43,138800.0,26.6888,26.6888,26.5872,26.621,138800.0
2011-03-17 09:30:00,31.91,32.0,31.85,31.92,70000.0,27.0276,27.1038,26.9768,27.0361,70000.0
2011-03-17 09:40:00,31.93,32.0,31.69,31.83,44600.0,27.0445,27.1038,26.8413,26.9598,44600.0
2011-03-17 09:50:00,31.85,31.9,31.74,31.74,38200.0,26.9768,27.0191,26.8836,26.8836,38200.0
2011-03-17 10:00:00,31.75,31.99,31.69,31.99,62100.0,26.8921,27.0954,26.8413,27.0954,62100.0
2011-03-17 10:10:00,31.99,32.01,31.96,32.0,61800.0,27.0954,27.1123,27.0699,27.1038,61800.0
2011-03-17 10:20:00,32.01,32.01,31.93,31.94,43900.0,27.1123,27.1123,27.0445,27.053,43900.0
2011-03-17 10:30:00,31.94,31.94,31.85,31.85,23100.0,27.053,27.053,26.9768,26.9768,23100.0
2011-03-17 10:40:00,31.84,31.84,31.74,31.79,15700.0,26.9683,26.9683,26.8836,26.926,15700.0
2011-03-17 10:50:00,31.79,31.92,31.78,31.84,19700.0,26.926,27.0361,26.9175,26.9683,19700.0
2011-03-17 11:00:00,31.84,31.96,31.84,31.91,18500.0,26.9683,27.0699,26.9683,27.0276,18500.0
2011-03-17 11:10:00,31.91,31.91,31.79,31.84,25300.0,27.0276,27.0276,26.926,26.9683,25300.0
2011-03-17 11:20:00,31.83,31.92,31.79,31.79,39800.0,26.9598,27.0361,26.926,26.926,39800.0
2011-03-17 11:30:00,31.79,31.9,31.76,31.9,29400.0,26.926,27.0191,26.9005,27.0191,29400.0
2011-03-17 11:40:00,31.89,31.89,31.7,31.76,20500.0,27.0107,27.0107,26.8497,26.9005,20500.0
2011-03-17 11:50:00,31.76,31.8,31.7,31.73,12300.0,26.9005,26.9344,26.8497,26.8751,12300.0
2011-03-17 12:00:00,31.74,31.76,31.71,31.76,10400.0,26.8836,26.9005,26.8582,26.9005,10400.0
2011-03-17 12:10:00,31.76,31.8,31.74,31.77,12700.0,26.9005,26.9344,26.8836,26.909,12700.0
2011-03-17 12:20:00,31.76,31.79,31.74,31.79,17200.0,26.9005,26.926,26.8836,26.926,17200.0
2011-03-17 12:30:00,31.79,31.8,31.77,31.78,12000.0,26.926,26.9344,26.909,26.9175,12000.0
2011-03-17 12:40:00,31.78,31.8,31.71,31.75,11700.0,26.9175,26.9344,26.8582,26.8921,11700.0
2011-03-17 12:50:00,31.74,31.76,31.71,31.72,11800.0,26.8836,26.9005,26.8582,26.8667,11800.0
2011-03-17 13:00:00,31.72,31.72,31.69,31.71,12100.0,26.8667,26.8667,26.8413,26.8582,12100.0
2011-03-17 13:10:00,31.71,31.74,31.68,31.68,18600.0,26.8582,26.8836,26.8328,26.8328,18600.0
2011-03-17 13:20:00,31.69,31.7,31.54,31.55,23100.0,26.8413,26.8497,26.7142,26.7227,23100.0
2011-03-17 13:30:00,31.55,31.58,31.5,31.56,28100.0,26.7227,26.7481,26.6803,26.7311,28100.0
2011-03-17 13:40:00,31.55,31.55,31.48,31.51,10300.0,26.7227,26.7227,26.6634,26.6888,10300.0
2011-03-17 13:50:00,31.5,31.5,31.36,31.44,25700.0,26.6803,26.6803,26.5618,26.6295,25700.0
2011-03-17 14:00:00,31.45,31.49,31.43,31.43,13700.0,26.638,26.6719,26.621,26.621,13700.0
2011-03-17 14:10:00,31.43,31.44,31.34,31.37,53800.0,26.621,26.6295,26.5448,26.5702,53800.0
2011-03-17 14:20:00,31.38,31.4,31.31,31.38,39600.0,26.5787,26.5956,26.5194,26.5787,39600.0
2011-03-17 14:30:00,31.38,31.41,31.36,31.4,34400.0,26.5787,26.6041,26.5618,26.5956,34400.0
2011-03-17 14:40:00,31.4,31.46,31.4,31.41,50300.0,26.5956,26.6464,26.5956,26.6041,50300.0
2011-03-17 14:50:00,31.4,31.42,31.38,31.39,26500.0,26.5956,26.6126,26.5787,26.5872,26500.0
2011-03-17 15:00:00,31.4,31.5,31.37,31.46,66600.0,26.5956,26.6803,26.5702,26.6464,66600.0
2011-03-17 15:10:00,31.46,31.48,31.43,31.47,52600.0,26.6464,26.6634,26.621,26.6549,52600.0
2011-03-17 15:20:00,31.47,31.48,31.38,31.4,38300.0,26.6549,26.6634,26.5787,26.5956,38300.0
2011-03-17 15:30:00,31.4,31.44,31.39,31.44,66700.0,26.5956,26.6295,26.5872,26.6295,66700.0
2011-03-17 15:40:00,31.43,31.48,31.34,31.41,120400.0,26.621,26.6634,26.5448,26.6041,120400.0
2011-03-17 15:50:00,31.4,31.46,31.4,31.42,269800.0,26.5956,26.6464,26.5956,26.6126,269800.0
2011-03-18 09:30:00,31.85,32.03,31.8,32.0,217100.0,26.9768,27.1292,26.9344,27.1038,217100.0
2011-03-18 09:40:00,31.99,32.05,31.94,32.0,39600.0,27.0954,27.1462,27.053,27.1038,39600.0
2011-03-18 09:50:00,31.99,32.09,31.96,31.97,40600.0,27.0954,27.1801,27.0699,27.0784,40600.0
2011-03-18 10:00:00,31.97,32.01,31.93,31.99,25000.0,27.0784,27.1123,27.0445,27.0954,25000.0
2011-03-18 10:10:00,31.99,32.02,31.92,31.94,25200.0,27.0954,27.1208,27.0361,27.053,25200.0
2011-03-18 10:20:00,31.93,31.95,31.85,31.86,14100.0,27.0445,27.0615,26.9768,26.9852,14100.0
2011-03-18 10:30:00,31.86,31.99,31.82,31.99,13900.0,26.9852,27.0954,26.9514,27.0954,13900.0
2011-03-18 10:40:00,32.0,32.01,31.97,32.0,15800.0,27.1038,27.1123,27.0784,27.1038,15800.0
2011-03-18 10:50:00,32.0,32.04,31.99,32.03,25600.0,27.1038,27.1377,27.0954,27.1292,25600.0
2011-03-18 11:00:00,32.04,32.15,32.02,32.05,75100.0,27.1377,27.2309,27.1208,27.1462,75100.0
2011-03-18 11:10:00,32.05,32.09,32.03,32.06,24600.0,27.1462,27.1801,27.1292,27.1546,24600.0
2011-03-18 11:20:00,32.06,32.06,31.96,31.96,24000.0,27.1546,27.1546,27.0699,27.0699,24000.0
2011-03-18 11:30:00,31.97,32.13,31.95,32.08,65200.0,27.0784,27.2139,27.0615,27.1716,65200.0
2011-03-18 11:40:00,32.08,32.13,31.99,32.01,63500.0,27.1716,27.2139,27.0954,27.1123,63500.0
2011-03-18 11:50:00,32.01,32.11,32.0,32.09,37100.0,27.1123,27.197,27.1038,27.1801,37100.0
2011-03-18 12:00:00,32.09,32.11,32.08,32.09,32900.0,27.1801,27.197,27.1716,27.1801,32900.0
2011-03-18 12:10:00,32.09,32.12,32.05,32.11,30800.0,27.1801,27.2055,27.1462,27.197,30800.0
2011-03-18 12:20:00,32.11,32.2,32.1,32.16,20700.0,27.197,27.2732,27.1885,27.2393,20700.0
2011-03-18 12:30:00,32.17,32.21,32.17,32.19,24000.0,27.2478,27.2817,27.2478,27.2648,24000.0
2011-03-18 12:40:00,32.19,32.22,32.13,32.2,28300.0,27.2648,27.2902,27.2139,27.2732,28300.0
2011-03-18 12:50:00,32.2,32.21,32.14,32.16,18500.0,27.2732,27.2817,27.2224,27.2393,18500.0
2011-03-18 13:00:00,32.15,32.26,32.15,32.25,21000.0,27.2309,27.324,27.2309,27.3156,21000.0
2011-03-18 13:10:00,32.25,32.3,32.24,32.27,29300.0,27.3156,27.3579,27.3071,27.3325,29300.0
2011-03-18 13:20:00,32.27,32.29,32.23,32.29,28600.0,27.3325,27.3495,27.2986,27.3495,28600.0
2011-03-18 13:30:00,32.29,32.32,32.26,32.31,24600.0,27.3495,27.3749,27.324,27.3664,24600.0
2011-03-18 13:40:00,32.31,32.31,32.22,32.23,72400.0,27.3664,27.3664,27.2902,27.2986,72400.0
2011-03-18 13:50:00,32.23,32.23,32.1,32.1,41100.0,27.2986,27.2986,27.1885,27.1885,41100.0
2011-03-18 14:00:00,32.1,32.16,32.09,32.11,43900.0,27.1885,27.2393,27.1801,27.197,43900.0
2011-03-18 14:10:00,32.11,32.11,31.98,32.0,54200.0,27.197,27.197,27.0869,27.1038,54200.0
2011-03-18 14:20:00,32.0,32.08,32.0,32.08,38500.0,27.1038,27.1716,27.1038,27.1716,38500.0
2011-03-18 14:30:00,32.08,32.14,32.04,32.13,38200.0,27.1716,27.2224,27.1377,27.2139,38200.0
2011-03-18 14:40:00,32.13,32.13,32.05,32.08,42300.0,27.2139,27.2139,27.1462,27.1716,42300.0
2011-03-18 14:50:00,32.08,32.12,32.02,32.05,44600.0,27.1716,27.2055,27.1208,27.1462,44600.0
2011-03-18 15:00:00,32.04,32.09,32.0,32.06,34600.0,27.1377,27.1801,27.1038,27.1546,34600.0
2011-03-18 15:10:00,32.06,32.09,32.01,32.06,66700.0,27.1546,27.1801,27.1123,27.1546,66700.0
2011-03-18 15:20:00,32.07,32.12,32.07,32.1,69400.0,27.1631,27.2055,27.1631,27.1885,69400.0
2011-03-18 15:30:00,32.11,32.21,32.1,32.17,68400.0,27.197,27.2817,27.1885,27.2478,68400.0
2011-03-18 15:40:00,32.18,32.29,32.09,32.16,276600.0,27.2563,27.3495,27.1801,27.2393,276600.0
2011-03-18 15:50:00,32.17,32.27,32.17,32.25,347900.0,27.2478,27.3325,27.2478,27.3156,347900.0
2011-03-21 09:30:00,32.64,32.65,32.39,32.53,98100.0,27.6459,27.6544,27.4342,27.5527,98100.0
2011-03-21 09:40:00,32.54,32.89,32.54,32.89,46400.0,27.5612,27.8577,27.5612,27.8577,46400.0
2011-03-21 09:50:00,32.89,32.91,32.88,32.89,50400.0,27.8577,27.8746,27.8492,27.8577,50400.0
2011-03-21 10:00:00,32.88,32.97,32.86,32.88,80300.0,27.8492,27.9254,27.8322,27.8492,80300.0
2011-03-21 10:10:00,32.88,32.92,32.88,32.89,41300.0,27.8492,27.8831,27.8492,27.8577,41300.0
2011-03-21 10:20:00,32.88,33.05,32.88,33.02,69700.0,27.8492,27.9932,27.8492,27.9678,69700.0
2011-03-21 10:30:00,33.04,33.15,32.93,32.94,114100.0,27.9847,28.0779,27.8915,27.9,114100.0
2011-03-21 10:40:00,32.94,32.97,32.85,32.95,43300.0,27.9,27.9254,27.8238,27.9085,43300.0
2011-03-21 10:50:00,32.95,33.04,32.95,33.01,33300.0,27.9085,27.9847,27.9085,27.9593,33300.0
2011-03-21 11:00:00,33.01,33.07,32.97,33.06,59200.0,27.9593,28.0101,27.9254,28.0016,59200.0
2011-03-21 11:10:00,33.06,33.09,33.02,33.09,37700.0,28.0016,28.0271,27.9678,28.0271,37700.0
2011-03-21 11:20:00,33.08,33.16,33.08,33.09,26600.0,28.0186,28.0863,28.0186,28.0271,26600.0
2011-03-21 11:30:00,33.1,33.17,33.09,33.13,35300.0,28.0355,28.0948,28.0271,28.0609,35300.0
2011-03-21 11:40:00,33.14,33.15,33.07,33.15,20800.0,28.0694,28.0779,28.0101,28.0779,20800.0
2011-03-21 11:50:00,33.15,33.18,33.09,33.09,22400.0,28.0779,28.1033,28.0271,28.0271,22400.0
2011-03-21 12:00:00,33.09,33.14,33.07,33.13,46000.0,28.0271,28.0694,28.0101,28.0609,46000.0
2011-03-21 12:10:00,33.13,33.14,33.11,33.12,14300.0,28.0609,28.0694,28.044,28.0525,14300.0
2011-03-21 12:20:00,33.11,33.13,33.08,33.13,19700.0,28.044,28.0609,28.0186,28.0609,19700.0
2011-03-21 12:30:00,33.13,33.15,33.03,33.08,91500.0,28.0609,28.0779,27.9762,28.0186,91500.0
2011-03-21 12:40:00,33.08,33.11,33.01,33.08,14700.0,28.0186,28.044,27.9593,28.0186,14700.0
2011-03-21 12:50:00,33.08,33.08,33.02,33.05,9300.0,28.0186,28.0186,27.9678,27.9932,9300.0
2011-03-21 13:00:00,33.04,33.09,33.03,33.05,15300.0,27.9847,28.0271,27.9762,27.9932,15300.0
2011-03-21 13:10:00,33.05,33.09,33.01,33.05,20700.0,27.9932,28.0271,27.9593,27.9932,20700.0
2011-03-21 13:20:00,33.05,33.08,33.01,33.02,16100.0,27.9932,28.0186,27.9593,27.9678,16100.0
2011-03-21 13:30:00,33.02,33.03,32.99,33.03,16500.0,27.9678,27.9762,27.9424,27.9762,16500.0
2011-03-21 13:40:00,33.03,33.04,32.97,33.03,15100.0,27.9762,27.9847,27.9254,27.9762,15100.0
2011-03-21 13:50:00,33.02,33.12,33.02,33.1,19900.0,27.9678,28.0525,27.9678,28.0355,19900.0
2011-03-21 14:00:00,33.1,33.13,33.06,33.11,17500.0,28.0355,28.0609,28.0016,28.044,17500.0
2011-03-21 14:10:00,33.11,33.13,33.08,33.12,23100.0,28.044,28.0609,28.0186,28.0525,23100.0
2011-03-21 14:20:00,33.11,33.15,33.11,33.15,26900.0,28.044,28.0779,28.044,28.0779,26900.0
2011-03-21 14:30:00,33.14,33.16,33.12,33.15,89600.0,28.0694,28.0863,28.0525,28.0779,89600.0
2011-03-21 14:40:00,33.14,33.15,33.07,33.07,52000.0,28.0694,28.0779,28.0101,28.0101,52000.0
2011-03-21 14:50:00,33.08,33.08,32.98,33.01,67000.0,28.0186,28.0186,27.9339,27.9593,67000.0
2011-03-21 15:00:00,33.01,33.01,32.96,32.99,31300.0,27.9593,27.9593,27.9169,27.9424,31300.0
2011-03-21 15:10:00,32.99,33.0,32.96,32.97,22800.0,27.9424,27.9508,27.9169,27.9254,22800.0
2011-03-21 15:20:00,32.97,33.0,32.92,32.95,42700.0,27.9254,27.9508,27.8831,27.9085,42700.0
2011-03-21 15:30:00,32.95,33.0,32.93,32.99,44100.0,27.9085,27.9508,27.8915,27.9424,44100.0
2011-03-21 15:40:00,32.99,33.05,32.98,33.03,42500.0,27.9424,27.9932,27.9339,27.9762,42500.0
2011-03-21 15:50:00,33.03,33.09,33.02,33.06,98200.0,27.9762,28.0271,27.9678,28.0016,98200.0
2011-03-22 09:30:00,32.68,32.68,31.93,32.12,307700.0,27.6798,27.6798,27.0445,27.2055,307700.0
2011-03-22 09:40:00,32.12,32.14,31.95,32.03,240800.0,27.2055,27.2224,27.0615,27.1292,240800.0
2011-03-22 09:50:00,32.04,32.16,32.0,32.05,171100.0,27.1377,27.2393,27.1038,27.1462,171100.0
2011-03-22 10:00:00,32.05,32.12,31.98,32.06,159000.0,27.1462,27.2055,27.0869,27.1546,159000.0
2011-03-22 10:10:00,32.06,32.3,32.05,32.3,117500.0,27.1546,27.3579,27.1462,27.3579,117500.0
2011-03-22 10:20:00,32.31,32.49,32.3,32.49,88500.0,27.3664,27.5189,27.3579,27.5189,88500.0
2011-03-22 10:30:00,32.48,32.49,32.29,32.38,72100.0,27.5104,27.5189,27.3495,27.4257,72100.0
2011-03-22 10:40:00,32.38,32.41,32.27,32.27,65400.0,27.4257,27.4511,27.3325,27.3325,65400.0
2011-03-22 10:50:00,32.26,32.26,32.14,32.2,67400.0,27.324,27.324,27.2224,27.2732,67400.0
2011-03-22 11:00:00,32.2,32.34,32.2,32.3,93900.0,27.2732,27.3918,27.2732,27.3579,93900.0
2011-03-22 11:10:00,32.3,32.34,32.25,32.34,50600.0,27.3579,27.3918,27.3156,27.3918,50600.0
2011-03-22 11:20:00,32.33,32.33,32.25,32.28,69900.0,27.3833,27.3833,27.3156,27.341,69900.0
2011-03-22 11:30:00,32.29,32.31,32.28,32.3,25400.0,27.3495,27.3664,27.341,27.3579,25400.0
2011-03-22 11:40:00,32.3,32.3,32.21,32.26,55100.0,27.3579,27.3579,27.2817,27.324,55100.0
2011-03-22 11:50:00,32.27,32.37,32.27,32.34,51400.0,27.3325,27.4172,27.3325,27.3918,51400.0
2011-03-22 12:00:00,32.34,32.39,32.25,32.25,71500.0,27.3918,27.4342,27.3156,27.3156,71500.0
2011-03-22 12:10:00,32.25,32.3,32.24,32.3,29700.0,27.3156,27.3579,27.3071,27.3579,29700.0
2011-03-22 12:20:00,32.3,32.3,32.25,32.26,31600.0,27.3579,27.3579,27.3156,27.324,31600.0
2011-03-22 12:30:00,32.25,32.33,32.2,32.2,47600.0,27.3156,27.3833,27.2732,27.2732,47600.0
2011-03-22 12:40:00,32.2,32.29,32.18,32.29,64000.0,27.2732,27.3495,27.2563,27.3495,64000.0
2011-03-22 12:50:00,32.29,32.29,32.24,32.28,28100.0,27.3495,27.3495,27.3071,27.341,28100.0
2011-03-22 13:00:00,32.27,32.27,32.19,32.2,28100.0,27.3325,27.3325,27.2648,27.2732,28100.0
2011-03-22 13:10:00,32.2,32.22,32.13,32.16,52200.0,27.2732,27.2902,27.2139,27.2393,52200.0
2011-03-22 13:20:00,32.16,32.17,32.12,32.16,21800.0,27.2393,27.2478,27.2055,27.2393,21800.0
2011-03-22 13:30:00,32.16,32.17,32.1,32.12,28400.0,27.2393,27.2478,27.1885,27.2055,28400.0
2011-03-22 13:40:00,32.12,32.2,32.08,32.15,36700.0,27.2055,27.2732,27.1716,27.2309,36700.0
2011-03-22 13:50:00,32.14,32.22,32.14,32.2,24500.0,27.2224,27.2902,27.2224,27.2732,24500.0
2011-03-22 14:00:00,32.2,32.23,32.14,32.17,31100.0,27.2732,27.2986,27.2224,27.2478,31100.0
2011-03-22 14:10:00,32.16,32.25,32.16,32.21,50600.0,27.2393,27.3156,27.2393,27.2817,50600.0
2011-03-22 14:20:00,32.21,32.25,32.19,32.21,34400.0,27.2817,27.3156,27.2648,27.2817,34400.0
2011-03-22 14:30:00,32.22,32.27,32.22,32.27,23400.0,27.2902,27.3325,27.2902,27.3325,23400.0
2011-03-22 14:40:00,32.27,32.29,32.26,32.27,22900.0,27.3325,27.3495,27.324,27.3325,22900.0
2011-03-22 14:50:00,32.27,32.31,32.26,32.27,77100.0,27.3325,27.3664,27.324,27.3325,77100.0
2011-03-22 15:00:00,32.27,32.28,32.24,32.27,40500.0,27.3325,27.341,27.3071,27.3325,40500.0
2011-03-22 15:10:00,32.27,32.3,32.22,32.23,47100.0,27.3325,27.3579,27.2902,27.2986,47100.0
2011-03-22 15:20:00,32.22,32.27,32.19,32.27,88900.0,27.2902,27.3325,27.2648,27.3325,88900.0
2011-03-22 15:30:00,32.27,32.27,32.17,32.17,74700.0,27.3325,27.3325,27.2478,27.2478,74700.0
2011-03-22 15:40:00,32.17,32.27,32.17,32.18,154300.0,27.2478,27.3325,27.2478,27.2563,154300.0
2011-03-22 15:50:00,32.18,32.21,32.16,32.17,146100.0,27.2563,27.2817,27.2393,27.2478,146100.0
2011-03-23 09:30:00,32.06,32.24,32.06,32.18,72300.0,27.1546,27.3071,27.1546,27.2563,72300.0
2011-03-23 09:40:00,32.18,32.23,32.14,32.18,82000.0,27.2563,27.2986,27.2224,27.2563,82000.0
2011-03-23 09:50:00,32.19,32.19,32.1,32.1,35500.0,27.2648,27.2648,27.1885,27.1885,35500.0
2011-03-23 10:00:00,32.1,32.11,31.99,32.08,36400.0,27.1885,27.197,27.0954,27.1716,36400.0
2011-03-23 10:10:00,32.08,32.17,32.04,32.1,61900.0,27.1716,27.2478,27.1377,27.1885,61900.0
2011-03-23 10:20:00,32.1,32.17,32.09,32.17,33600.0,27.1885,27.2478,27.1801,27.2478,33600.0
2011-03-23 10:30:00,32.17,32.21,32.15,32.2,51300.0,27.2478,27.2817,27.2309,27.2732,51300.0
2011-03-23 10:40:00,32.2,32.2,32.12,32.16,50300.0,27.2732,27.2732,27.2055,27.2393,50300.0
2011-03-23 10:50:00,32.15,32.19,32.15,32.19,44200.0,27.2309,27.2648,27.2309,27.2648,44200.0
2011-03-23 11:00:00,32.19,32.27,32.18,32.2,78700.0,27.2648,27.3325,27.2563,27.2732,78700.0
2011-03-23 11:10:00,32.2,32.31,32.19,32.28,77000.0,27.2732,27.3664,27.2648,27.341,77000.0
2011-03-23 11:20:00,32.27,32.28,32.2,32.2,115000.0,27.3325,27.341,27.2732,27.2732,115000.0
2011-03-23 11:30:00,32.2,32.26,32.2,32.22,68600.0,27.2732,27.324,27.2732,27.2902,68600.0
2011-03-23 11:40:00,32.23,32.23,32.15,32.15,46900.0,27.2986,27.2986,27.2309,27.2309,46900.0
2011-03-23 11:50:00,32.16,32.2,32.16,32.17,49600.0,27.2393,27.2732,27.2393,27.2478,49600.0
2011-03-23 12:00:00,32.18,32.2,32.18,32.2,23000.0,27.2563,27.2732,27.2563,27.2732,23000.0
2011-03-23 12:10:00,32.2,32.22,32.18,32.19,35600.0,27.2732,27.2902,27.2563,27.2648,35600.0
2011-03-23 12:20:00,32.19,32.26,32.19,32.25,41100.0,27.2648,27.324,27.2648,27.3156,41100.0
2011-03-23 12:30:00,32.26,32.3,32.19,32.21,42700.0,27.324,27.3579,27.2648,27.2817,42700.0
2011-03-23 12:40:00,32.22,32.26,32.19,32.2,18500.0,27.2902,27.324,27.2648,27.2732,18500.0
2011-03-23 12:50:00,32.21,32.22,32.18,32.2,16400.0,27.2817,27.2902,27.2563,27.2732,16400.0
2011-03-23 13:00:00,32.2,32.2,32.16,32.19,40200.0,27.2732,27.2732,27.2393,27.2648,40200.0
2011-03-23 13:10:00,32.18,32.19,32.18,32.18,47000.0,27.2563,27.2648,27.2563,27.2563,47000.0
2011-03-23 13:20:00,32.19,32.2,32.18,32.2,18000.0,27.2648,27.2732,27.2563,27.2732,18000.0
2011-03-23 13:30:00,32.2,32.2,32.18,32.19,44600.0,27.2732,27.2732,27.2563,27.2648,44600.0
2011-03-23 13:40:00,32.19,32.2,32.18,32.19,25300.0,27.2648,27.2732,27.2563,27.2648,25300.0
2011-03-23 13:50:00,32.2,32.22,32.19,32.2,42600.0,27.2732,27.2902,27.2648,27.2732,42600.0
2011-03-23 14:00:00,32.2,32.2,32.16,32.18,32000.0,27.2732,27.2732,27.2393,27.2563,32000.0
2011-03-23 14:10:00,32.18,32.27,32.17,32.27,17400.0,27.2563,27.3325,27.2478,27.3325,17400.0
2011-03-23 14:20:00,32.26,32.27,32.22,32.26,91300.0,27.324,27.3325,27.2902,27.324,91300.0
2011-03-23 14:30:00,32.26,32.29,32.24,32.29,75800.0,27.324,27.3495,27.3071,27.3495,75800.0
2011-03-23 14:40:00,32.29,32.37,32.29,32.34,70100.0,27.3495,27.4172,27.3495,27.3918,70100.0
2011-03-23 14:50:00,32.34,32.38,32.33,32.36,70700.0,27.3918,27.4257,27.3833,27.4087,70700.0
2011-03-23 15:00:00,32.36,32.42,32.34,32.42,48500.0,27.4087,27.4596,27.3918,27.4596,48500.0
2011-03-23 15:10:00,32.42,32.57,32.41,32.55,80300.0,27.4596,27.5866,27.4511,27.5697,80300.0
2011-03-23 15:20:00,32.55,32.61,32.52,32.56,69400.0,27.5697,27.6205,27.5443,27.5781,69400.0
2011-03-23 15:30:00,32.56,32.62,32.55,32.62,54800.0,27.5781,27.629,27.5697,27.629,54800.0
2011-03-23 15:40:00,32.62,32.7,32.61,32.69,222800.0,27.629,27.6967,27.6205,27.6883,222800.0
2011-03-23 15:50:00,32.69,32.81,32.68,32.74,421900.0,27.6883,27.7899,27.6798,27.7306,421900.0
2011-03-24 09:30:00,33.0,33.13,32.8,32.82,51100.0,27.9508,28.0609,27.7814,27.7984,51100.0
2011-03-24 09:40:00,32.82,32.9,32.69,32.73,54100.0,27.7984,27.8661,27.6883,27.7221,54100.0
2011-03-24 09:50:00,32.73,32.81,32.72,32.76,30600.0,27.7221,27.7899,27.7137,27.7475,30600.0
2011-03-24 10:00:00,32.75,32.78,32.7,32.73,37500.0,27.7391,27.7645,27.6967,27.7221,37500.0
2011-03-24 10:10:00,32.72,32.73,32.67,32.68,35300.0,27.7137,27.7221,27.6713,27.6798,35300.0
2011-03-24 10:20:00,32.68,32.71,32.66,32.69,25400.0,27.6798,27.7052,27.6628,27.6883,25400.0
2011-03-24 10:30:00,32.68,32.71,32.67,32.67,20800.0,27.6798,27.7052,27.6713,27.6713,20800.0
2011-03-24 10:40:00,32.68,32.68,32.6,32.62,15900.0,27.6798,27.6798,27.612,27.629,15900.0
2011-03-24 10:50:00,32.63,32.76,32.63,32.75,53300.0,27.6374,27.7475,27.6374,27.7391,53300.0
2011-03-24 11:00:00,32.75,32.79,32.68,32.68,96000.0,27.7391,27.773,27.6798,27.6798,96000.0
2011-03-24 11:10:00,32.68,32.79,32.68,32.76,31600.0,27.6798,27.773,27.6798,27.7475,31600.0
2011-03-24 11:20:00,32.75,32.79,32.73,32.74,28200.0,27.7391,27.773,27.7221,27.7306,28200.0
2011-03-24 11:30:00,32.74,32.75,32.7,32.73,10300.0,27.7306,27.7391,27.6967,27.7221,10300.0
2011-03-24 11:40:00,32.73,32.74,32.66,32.67,21100.0,27.7221,27.7306,27.6628,27.6713,21100.0
2011-03-24 11:50:00,32.66,32.7,32.65,32.7,33100.0,27.6628,27.6967,27.6544,27.6967,33100.0
2011-03-24 12:00:00,32.7,32.71,32.68,32.69,30300.0,27.6967,27.7052,27.6798,27.6883,30300.0
2011-03-24 12:10:00,32.69,32.71,32.68,32.69,32000.0,27.6883,27.7052,27.6798,27.6883,32000.0
2011-03-24 12:20:00,32.7,32.7,32.57,32.63,77500.0,27.6967,27.6967,27.5866,27.6374,77500.0
2011-03-24 12:30:00,32.62,32.62,32.57,32.6,14800.0,27.629,27.629,27.5866,27.612,14800.0
2011-03-24 12:40:00,32.6,32.6,32.57,32.6,8700.0,27.612,27.612,27.5866,27.612,8700.0
2011-03-24 12:50:00,32.59,32.59,32.49,32.53,32100.0,27.6036,27.6036,27.5189,27.5527,32100.0
2011-03-24 13:00:00,32.55,32.55,32.52,32.52,11900.0,27.5697,27.5697,27.5443,27.5443,11900.0
2011-03-24 13:10:00,32.52,32.61,32.52,32.6,15500.0,27.5443,27.6205,27.5443,27.612,15500.0
2011-03-24 13:20:00,32.59,32.6,32.56,32.58,10400.0,27.6036,27.612,27.5781,27.5951,10400.0
2011-03-24 13:30:00,32.58,32.6,32.56,32.6,9600.0,27.5951,27.612,27.5781,27.612,9600.0
2011-03-24 13:40:00,32.59,32.63,32.54,32.54,32900.0,27.6036,27.6374,27.5612,27.5612,32900.0
2011-03-24 13:50:00,32.54,32.56,32.5,32.55,20800.0,27.5612,27.5781,27.5273,27.5697,20800.0
2011-03-24 14:00:00,32.56,32.63,32.55,32.63,17200.0,27.5781,27.6374,27.5697,27.6374,17200.0
2011-03-24 14:10:00,32.63,32.65,32.6,32.62,22900.0,27.6374,27.6544,27.612,27.629,22900.0
2011-03-24 14:20:00,32.63,32.65,32.62,32.65,19600.0,27.6374,27.6544,27.629,27.6544,19600.0
2011-03-24 14:30:00,32.64,32.69,32.63,32.64,30500.0,27.6459,27.6883,27.6374,27.6459,30500.0
2011-03-24 14:40:00,32.63,32.65,32.63,32.63,16700.0,27.6374,27.6544,27.6374,27.6374,16700.0
2011-03-24 14:50:00,32.62,32.68,32.62,32.67,55300.0,27.629,27.6798,27.629,27.6713,55300.0
2011-03-24 15:00:00,32.67,32.69,32.66,32.69,29400.0,27.6713,27.6883,27.6628,27.6883,29400.0
2011-03-24 15:10:00,32.7,32.75,32.67,32.71,82300.0,27.6967,27.7391,27.6713,27.7052,82300.0
2011-03-24 15:20:00,32.71,32.72,32.68,32.72,47400.0,27.7052,27.7137,27.6798,27.7137,47400.0
2011-03-24 15:30:00,32.72,32.72,32.67,32.68,40000.0,27.7137,27.7137,27.6713,27.6798,40000.0
2011-03-24 15:40:00,32.67,32.7,32.65,32.67,71100.0,27.6713,27.6967,27.6544,27.6713,71100.0
2011-03-24 15:50:00,32.67,32.67,32.6,32.64,167600.0,27.6713,27.6713,27.612,27.6459,167600.0
2011-03-25 09:30:00,32.75,32.76,32.57,32.66,69300.0,27.7391,27.7475,27.5866,27.6628,69300.0
2011-03-25 09:40:00,32.66,32.67,32.59,32.65,29300.0,27.6628,27.6713,27.6036,27.6544,29300.0
2011-03-25 09:50:00,32.66,32.66,32.56,32.57,38000.0,27.6628,27.6628,27.5781,27.5866,38000.0
2011-03-25 10:00:00,32.57,32.6,32.53,32.59,39500.0,27.5866,27.612,27.5527,27.6036,39500.0
2011-03-25 10:10:00,32.59,32.59,32.45,32.46,34600.0,27.6036,27.6036,27.485,27.4934,34600.0
2011-03-25 10:20:00,32.45,32.6,32.45,32.6,39200.0,27.485,27.612,27.485,27.612,39200.0
2011-03-25 10:30:00,32.59,32.7,32.58,32.68,34000.0,27.6036,27.6967,27.5951,27.6798,34000.0
2011-03-25 10:40:00,32.69,32.75,32.69,32.75,20300.0,27.6883,27.7391,27.6883,27.7391,20300.0
2011-03-25 10:50:00,32.75,32.8,32.72,32.8,37700.0,27.7391,27.7814,27.7137,27.7814,37700.0
2011-03-25 11:00:00,32.8,32.8,32.78,32.8,40300.0,27.7814,27.7814,27.7645,27.7814,40300.0
2011-03-25 11:10:00,32.79,32.79,32.74,32.79,50000.0,27.773,27.773,27.7306,27.773,50000.0
2011-03-25 11:20:00,32.79,32.79,32.73,32.75,49500.0,27.773,27.773,27.7221,27.7391,49500.0
2011-03-25 11:30:00,32.76,32.76,32.71,32.73,54700.0,27.7475,27.7475,27.7052,27.7221,54700.0
2011-03-25 11:40:00,32.72,32.73,32.69,32.7,49900.0,27.7137,27.7221,27.6883,27.6967,49900.0
2011-03-25 11:50:00,32.7,32.72,32.67,32.7,22500.0,27.6967,27.7137,27.6713,27.6967,22500.0
2011-03-25 12:00:00,32.72,32.77,32.7,32.76,67000.0,27.7137,27.756,27.6967,27.7475,67000.0
2011-03-25 12:10:00,32.77,32.77,32.73,32.75,25100.0,27.756,27.756,27.7221,27.7391,25100.0
2011-03-25 12:20:00,32.75,32.78,32.73,32.76,102500.0,27.7391,27.7645,27.7221,27.7475,102500.0
2011-03-25 12:30:00,32.77,32.77,32.72,32.73,44200.0,27.756,27.756,27.7137,27.7221,44200.0
2011-03-25 12:40:00,32.72,32.82,32.72,32.8,90000.0,27.7137,27.7984,27.7137,27.7814,90000.0
2011-03-25 12:50:00,32.79,32.8,32.75,32.79,132400.0,27.773,27.7814,27.7391,27.773,132400.0
2011-03-25 13:00:00,32.79,32.83,32.78,32.8,85600.0,27.773,27.8068,27.7645,27.7814,85600.0
2011-03-25 13:10:00,32.8,32.81,32.78,32.78,36000.0,27.7814,27.7899,27.7645,27.7645,36000.0
2011-03-25 13:20:00,32.79,32.84,32.76,32.84,92600.0,27.773,27.8153,27.7475,27.8153,92600.0
2011-03-25 13:30:00,32.84,32.85,32.81,32.85,134300.0,27.8153,27.8238,27.7899,27.8238,134300.0
2011-03-25 13:40:00,32.85,32.89,32.84,32.89,24700.0,27.8238,27.8577,27.8153,27.8577,24700.0
2011-03-25 13:50:00,32.89,32.98,32.89,32.97,124000.0,27.8577,27.9339,27.8577,27.9254,124000.0
2011-03-25 14:00:00,32.97,33.11,32.97,33.07,275100.0,27.9254,28.044,27.9254,28.0101,275100.0
2011-03-25 14:10:00,33.07,33.09,33.0,33.0,57200.0,28.0101,28.0271,27.9508,27.9508,57200.0
2011-03-25 14:20:00,33.0,33.05,33.0,33.05,23500.0,27.9508,27.9932,27.9508,27.9932,23500.0
2011-03-25 14:30:00,33.05,33.05,33.0,33.02,49500.0,27.9932,27.9932,27.9508,27.9678,49500.0
2011-03-25 14:40:00,33.02,33.07,32.99,33.07,35600.0,27.9678,28.0101,27.9424,28.0101,35600.0
2011-03-25 14:50:00,33.07,33.14,33.06,33.13,95100.0,28.0101,28.0694,28.0016,28.0609,95100.0
2011-03-25 15:00:00,33.12,33.14,33.1,33.12,58100.0,28.0525,28.0694,28.0355,28.0525,58100.0
2011-03-25 15:10:00,33.11,33.18,33.1,33.14,42600.0,28.044,28.1033,28.0355,28.0694,42600.0
2011-03-25 15:20:00,33.14,33.14,33.06,33.09,125700.0,28.0694,28.0694,28.0016,28.0271,125700.0
2011-03-25 15:30:00,33.1,33.15,33.09,33.12,111000.0,28.0355,28.0779,28.0271,28.0525,111000.0
2011-03-25 15:40:00,33.12,33.15,33.06,33.07,44500.0,28.0525,28.0779,28.0016,28.0101,44500.0
2011-03-25 15:50:00,33.06,33.06,33.01,33.02,81600.0,28.0016,28.0016,27.9593,27.9678,81600.0
2011-03-28 09:30:00,32.99,33.13,32.99,33.13,49800.0,27.9424,28.0609,27.9424,28.0609,49800.0
2011-03-28 09:40:00,33.14,33.15,32.93,33.01,33600.0,28.0694,28.0779,27.8915,27.9593,33600.0
2011-03-28 09:50:00,33.01,33.1,33.0,33.06,15300.0,27.9593,28.0355,27.9508,28.0016,15300.0
2011-03-28 10:00:00,33.07,33.2,33.06,33.2,41000.0,28.0101,28.1202,28.0016,28.1202,41000.0
2011-03-28 10:10:00,33.19,33.32,33.18,33.3,78100.0,28.1118,28.2219,28.1033,28.2049,78100.0
2011-03-28 10:20:00,33.3,33.35,33.28,33.34,54200.0,28.2049,28.2473,28.188,28.2388,54200.0
2011-03-28 10:30:00,33.34,33.4,33.32,33.34,62100.0,28.2388,28.2896,28.2219,28.2388,62100.0
2011-03-28 10:40:00,33.34,33.41,33.34,33.37,91300.0,28.2388,28.2981,28.2388,28.2642,91300.0
2011-03-28 10:50:00,33.37,33.41,33.34,33.41,66900.0,28.2642,28.2981,28.2388,28.2981,66900.0
2011-03-28 11:00:00,33.41,33.42,33.35,33.4,29000.0,28.2981,28.3066,28.2473,28.2896,29000.0
2011-03-28 11:10:00,33.39,33.4,33.34,33.39,30900.0,28.2811,28.2896,28.2388,28.2811,30900.0
2011-03-28 11:20:00,33.38,33.4,33.35,33.4,20200.0,28.2727,28.2896,28.2473,28.2896,20200.0
2011-03-28 11:30:00,33.39,33.39,33.33,33.37,33900.0,28.2811,28.2811,28.2303,28.2642,33900.0
2011-03-28 11:40:00,33.38,33.46,33.37,33.45,112100.0,28.2727,28.3404,28.2642,28.332,112100.0
2011-03-28 11:50:00,33.43,33.45,33.4,33.4,44700.0,28.315,28.332,28.2896,28.2896,44700.0
2011-03-28 12:00:00,33.41,33.45,33.39,33.43,32900.0,28.2981,28.332,28.2811,28.315,32900.0
2011-03-28 12:10:00,33.43,33.43,33.33,33.38,28400.0,28.315,28.315,28.2303,28.2727,28400.0
2011-03-28 12:20:00,33.38,33.45,33.38,33.45,42200.0,28.2727,28.332,28.2727,28.332,42200.0
2011-03-28 12:30:00,33.44,33.53,33.44,33.51,124900.0,28.3235,28.3997,28.3235,28.3828,124900.0
2011-03-28 12:40:00,33.51,33.57,33.51,33.52,71000.0,28.3828,28.4336,28.3828,28.3913,71000.0
2011-03-28 12:50:00,33.52,33.52,33.48,33.51,39000.0,28.3913,28.3913,28.3574,28.3828,39000.0
2011-03-28 13:00:00,33.51,33.54,33.49,33.52,45100.0,28.3828,28.4082,28.3658,28.3913,45100.0
2011-03-28 13:10:00,33.51,33.52,33.49,33.52,47400.0,28.3828,28.3913,28.3658,28.3913,47400.0
2011-03-28 13:20:00,33.51,33.61,33.5,33.58,37300.0,28.3828,28.4675,28.3743,28.4421,37300.0
2011-03-28 13:30:00,33.58,33.62,33.55,33.62,43100.0,28.4421,28.476,28.4167,28.476,43100.0
2011-03-28 13:40:00,33.62,33.67,33.6,33.64,84300.0,28.476,28.5183,28.459,28.4929,84300.0
2011-03-28 13:50:00,33.65,33.67,33.61,33.64,88600.0,28.5014,28.5183,28.4675,28.4929,88600.0
2011-03-28 14:00:00,33.64,33.64,33.58,33.59,22700.0,28.4929,28.4929,28.4421,28.4505,22700.0
2011-03-28 14:10:00,33.58,33.58,33.55,33.55,24600.0,28.4421,28.4421,28.4167,28.4167,24600.0
2011-03-28 14:20:00,33.55,33.55,33.52,33.52,21000.0,28.4167,28.4167,28.3913,28.3913,21000.0
2011-03-28 14:30:00,33.52,33.52,33.49,33.5,27900.0,28.3913,28.3913,28.3658,28.3743,27900.0
2011-03-28 14:40:00,33.5,33.51,33.47,33.47,44500.0,28.3743,28.3828,28.3489,28.3489,44500.0
2011-03-28 14:50:00,33.48,33.52,33.46,33.52,56100.0,28.3574,28.3913,28.3404,28.3913,56100.0
2011-03-28 15:00:00,33.51,33.52,33.47,33.47,56400.0,28.3828,28.3913,28.3489,28.3489,56400.0
2011-03-28 15:10:00,33.47,33.51,33.47,33.5,60200.0,28.3489,28.3828,28.3489,28.3743,60200.0
2011-03-28 15:20:00,33.51,33.52,33.47,33.48,132800.0,28.3828,28.3913,28.3489,28.3574,132800.0
2011-03-28 15:30:00,33.48,33.51,33.43,33.5,72900.0,28.3574,28.3828,28.315,28.3743,72900.0
2011-03-28 15:40:00,33.5,33.56,33.4,33.4,119300.0,28.3743,28.4251,28.2896,28.2896,119300.0
2011-03-28 15:50:00,33.4,33.42,33.35,33.37,129500.0,28.2896,28.3066,28.2473,28.2642,129500.0
2011-03-29 09:30:00,33.32,33.42,33.25,33.3,71900.0,28.2219,28.3066,28.1626,28.2049,71900.0
2011-03-29 09:40:00,33.3,33.38,33.22,33.33,63000.0,28.2049,28.2727,28.1372,28.2303,63000.0
2011-03-29 09:50:00,33.33,33.36,33.24,33.29,57300.0,28.2303,28.2557,28.1541,28.1965,57300.0
2011-03-29 10:00:00,33.28,33.51,33.21,33.28,107600.0,28.188,28.3828,28.1287,28.188,107600.0
2011-03-29 10:10:00,33.29,33.32,33.22,33.31,65600.0,28.1965,28.2219,28.1372,28.2134,65600.0
2011-03-29 10:20:00,33.3,33.35,33.27,33.3,26700.0,28.2049,28.2473,28.1795,28.2049,26700.0
2011-03-29 10:30:00,33.3,33.34,33.29,33.3,18800.0,28.2049,28.2388,28.1965,28.2049,18800.0
2011-03-29 10:40:00,33.31,33.37,33.3,33.36,16300.0,28.2134,28.2642,28.2049,28.2557,16300.0
2011-03-29 10:50:00,33.36,33.37,33.28,33.29,19100.0,28.2557,28.2642,28.188,28.1965,19100.0
2011-03-29 11:00:00,33.3,33.37,33.3,33.37,26000.0,28.2049,28.2642,28.2049,28.2642,26000.0
2011-03-29 11:10:00,33.36,33.37,33.3,33.3,12400.0,28.2557,28.2642,28.2049,28.2049,12400.0
2011-03-29 11:20:00,33.3,33.35,33.28,33.29,38800.0,28.2049,28.2473,28.188,28.1965,38800.0
2011-03-29 11:30:00,33.3,33.34,33.3,33.3,28900.0,28.2049,28.2388,28.2049,28.2049,28900.0
2011-03-29 11:40:00,33.3,33.33,33.27,33.32,50500.0,28.2049,28.2303,28.1795,28.2219,50500.0
2011-03-29 11:50:00,33.31,33.32,33.28,33.28,13600.0,28.2134,28.2219,28.188,28.188,13600.0
2011-03-29 12:00:00,33.28,33.3,33.27,33.28,36200.0,28.188,28.2049,28.1795,28.188,36200.0
2011-03-29 12:10:00,33.29,33.3,33.28,33.3,16300.0,28.1965,28.2049,28.188,28.2049,16300.0
2011-03-29 12:20:00,33.3,33.3,33.25,33.25,34800.0,28.2049,28.2049,28.1626,28.1626,34800.0
2011-03-29 12:30:00,33.26,33.3,33.25,33.3,18900.0,28.171,28.2049,28.1626,28.2049,18900.0
2011-03-29 12:40:00,33.3,33.3,33.25,33.3,15700.0,28.2049,28.2049,28.1626,28.2049,15700.0
2011-03-29 12:50:00,33.29,33.29,33.26,33.27,34800.0,28.1965,28.1965,28.171,28.1795,34800.0
2011-03-29 13:00:00,33.27,33.31,33.26,33.3,13600.0,28.1795,28.2134,28.171,28.2049,13600.0
2011-03-29 13:10:00,33.3,33.36,33.3,33.36,166900.0,28.2049,28.2557,28.2049,28.2557,166900.0
2011-03-29 13:20:00,33.37,33.42,33.32,33.37,67200.0,28.2642,28.3066,28.2219,28.2642,67200.0
2011-03-29 13:30:00,33.37,33.42,33.36,33.41,16300.0,28.2642,28.3066,28.2557,28.2981,16300.0
2011-03-29 13:40:00,33.41,33.41,33.39,33.41,14100.0,28.2981,28.2981,28.2811,28.2981,14100.0
2011-03-29 13:50:00,33.41,33.44,33.4,33.43,26800.0,28.2981,28.3235,28.2896,28.315,26800.0
2011-03-29 14:00:00,33.43,33.53,33.43,33.53,20500.0,28.315,28.3997,28.315,28.3997,20500.0
2011-03-29 14:10:00,33.53,33.53,33.49,33.49,46200.0,28.3997,28.3997,28.3658,28.3658,46200.0
2011-03-29 14:20:00,33.49,33.5,33.49,33.5,5500.0,28.3658,28.3743,28.3658,28.3743,5500.0
2011-03-29 14:30:00,33.5,33.53,33.49,33.5,28800.0,28.3743,28.3997,28.3658,28.3743,28800.0
2011-03-29 14:40:00,33.48,33.55,33.48,33.55,26400.0,28.3574,28.4167,28.3574,28.4167,26400.0
2011-03-29 14:50:00,33.56,33.58,33.52,33.52,34100.0,28.4251,28.4421,28.3913,28.3913,34100.0
2011-03-29 15:00:00,33.53,33.55,33.49,33.51,50700.0,28.3997,28.4167,28.3658,28.3828,50700.0
2011-03-29 15:10:00,33.5,33.54,33.48,33.51,59700.0,28.3743,28.4082,28.3574,28.3828,59700.0
2011-03-29 15:20:00,33.51,33.57,33.51,33.56,31000.0,28.3828,28.4336,28.3828,28.4251,31000.0
2011-03-29 15:30:00,33.57,33.58,33.53,33.55,37400.0,28.4336,28.4421,28.3997,28.4167,37400.0
2011-03-29 15:40:00,33.56,33.56,33.49,33.52,74200.0,28.4251,28.4251,28.3658,28.3913,74200.0
2011-03-29 15:50:00,33.52,33.59,33.52,33.57,113300.0,28.3913,28.4505,28.3913,28.4336,113300.0
2011-03-30 09:30:00,33.76,33.76,33.58,33.75,24300.0,28.5945,28.5945,28.4421,28.5861,24300.0
2011-03-30 09:40:00,33.75,33.85,33.65,33.84,28200.0,28.5861,28.6708,28.5014,28.6623,28200.0
2011-03-30 09:50:00,33.84,33.99,33.83,33.98,31700.0,28.6623,28.7893,28.6538,28.7809,31700.0
2011-03-30 10:00:00,33.97,34.03,33.95,33.97,35900.0,28.7724,28.8232,28.7555,28.7724,35900.0
2011-03-30 10:10:00,33.97,34.08,33.96,34.08,36600.0,28.7724,28.8656,28.7639,28.8656,36600.0
2011-03-30 10:20:00,34.07,34.18,34.07,34.16,67200.0,28.8571,28.9503,28.8571,28.9333,67200.0
2011-03-30 10:30:00,34.15,34.19,34.12,34.13,43300.0,28.9249,28.9587,28.8995,28.9079,43300.0
2011-03-30 10:40:00,34.13,34.22,34.09,34.21,28600.0,28.9079,28.9842,28.874,28.9757,28600.0
2011-03-30 10:50:00,34.21,34.32,34.2,34.3,87100.0,28.9757,29.0689,28.9672,29.0519,87100.0
2011-03-30 11:00:00,34.3,34.31,34.22,34.3,24200.0,29.0519,29.0604,28.9842,29.0519,24200.0
2011-03-30 11:10:00,34.29,34.33,34.24,34.33,31300.0,29.0434,29.0773,29.0011,29.0773,31300.0
2011-03-30 11:20:00,34.33,34.38,34.3,34.35,71600.0,29.0773,29.1197,29.0519,29.0943,71600.0
2011-03-30 11:30:00,34.35,34.42,34.31,34.4,66400.0,29.0943,29.1536,29.0604,29.1366,66400.0
2011-03-30 11:40:00,34.4,34.48,34.39,34.46,58400.0,29.1366,29.2044,29.1281,29.1874,58400.0
2011-03-30 11:50:00,34.46,34.5,34.39,34.45,102000.0,29.1874,29.2213,29.1281,29.179,102000.0
2011-03-30 12:00:00,34.46,34.53,34.44,34.48,50400.0,29.1874,29.2467,29.1705,29.2044,50400.0
2011-03-30 12:10:00,34.48,34.55,34.44,34.44,75100.0,29.2044,29.2637,29.1705,29.1705,75100.0
2011-03-30 12:20:00,34.44,34.45,34.38,34.4,22100.0,29.1705,29.179,29.1197,29.1366,22100.0
2011-03-30 12:30:00,34.4,34.46,34.4,34.45,37100.0,29.1366,29.1874,29.1366,29.179,37100.0
2011-03-30 12:40:00,34.44,34.44,34.4,34.41,25200.0,29.1705,29.1705,29.1366,29.1451,25200.0
2011-03-30 12:50:00,34.41,34.43,34.4,34.42,20500.0,29.1451,29.162,29.1366,29.1536,20500.0
2011-03-30 13:00:00,34.43,34.43,34.38,34.4,37900.0,29.162,29.162,29.1197,29.1366,37900.0
2011-03-30 13:10:00,34.4,34.42,34.38,34.4,17800.0,29.1366,29.1536,29.1197,29.1366,17800.0
2011-03-30 13:20:00,34.4,34.43,34.39,34.41,22500.0,29.1366,29.162,29.1281,29.1451,22500.0
2011-03-30 13:30:00,34.4,34.52,34.4,34.52,62000.0,29.1366,29.2383,29.1366,29.2383,62000.0
2011-03-30 13:40:00,34.51,34.52,34.45,34.48,21500.0,29.2298,29.2383,29.179,29.2044,21500.0
2011-03-30 13:50:00,34.48,34.68,34.45,34.68,139000.0,29.2044,29.3738,29.179,29.3738,139000.0
2011-03-30 14:00:00,34.68,34.74,34.64,34.65,101200.0,29.3738,29.4246,29.3399,29.3484,101200.0
2011-03-30 14:10:00,34.65,34.73,34.63,34.71,73100.0,29.3484,29.4161,29.3314,29.3992,73100.0
2011-03-30 14:20:00,34.71,34.74,34.69,34.71,62600.0,29.3992,29.4246,29.3822,29.3992,62600.0
2011-03-30 14:30:00,34.7,34.7,34.61,34.62,111700.0,29.3907,29.3907,29.3145,29.323,111700.0
2011-03-30 14:40:00,34.62,34.63,34.54,34.54,17900.0,29.323,29.3314,29.2552,29.2552,17900.0
2011-03-30 14:50:00,34.53,34.56,34.51,34.54,28900.0,29.2467,29.2721,29.2298,29.2552,28900.0
2011-03-30 15:00:00,34.52,34.54,34.48,34.51,38300.0,29.2383,29.2552,29.2044,29.2298,38300.0
2011-03-30 15:10:00,34.51,34.53,34.48,34.49,43500.0,29.2298,29.2467,29.2044,29.2128,43500.0
2011-03-30 15:20:00,34.5,34.5,34.47,34.48,50700.0,29.2213,29.2213,29.1959,29.2044,50700.0
2011-03-30 15:30:00,34.48,34.52,34.47,34.51,73500.0,29.2044,29.2383,29.1959,29.2298,73500.0
2011-03-30 15:40:00,34.51,34.52,34.43,34.44,147400.0,29.2298,29.2383,29.162,29.1705,147400.0
2011-03-30 15:50:00,34.45,34.48,34.44,34.46,131200.0,29.179,29.2044,29.1705,29.1874,131200.0
2011-03-31 09:30:00,34.3,34.5,34.23,34.41,37000.0,29.0519,29.2213,28.9926,29.1451,37000.0
2011-03-31 09:40:00,34.41,34.48,34.37,34.4,41000.0,29.1451,29.2044,29.1112,29.1366,41000.0
2011-03-31 09:50:00,34.39,34.4,34.24,34.27,62100.0,29.1281,29.1366,29.0011,29.0265,62100.0
2011-03-31 10:00:00,34.27,34.3,34.16,34.18,85900.0,29.0265,29.0519,28.9333,28.9503,85900.0
2011-03-31 10:10:00,34.18,34.21,34.14,34.21,40300.0,28.9503,28.9757,28.9164,28.9757,40300.0
2011-03-31 10:20:00,34.2,34.26,34.16,34.16,30500.0,28.9672,29.018,28.9333,28.9333,30500.0
2011-03-31 10:30:00,34.17,34.17,34.05,34.07,43700.0,28.9418,28.9418,28.8402,28.8571,43700.0
2011-03-31 10:40:00,34.07,34.16,34.05,34.08,47700.0,28.8571,28.9333,28.8402,28.8656,47700.0
2011-03-31 10:50:00,34.08,34.11,34.04,34.09,24100.0,28.8656,28.891,28.8317,28.874,24100.0
2011-03-31 11:00:00,34.1,34.17,34.09,34.16,48400.0,28.8825,28.9418,28.874,28.9333,48400.0
2011-03-31 11:10:00,34.16,34.2,34.16,34.17,18300.0,28.9333,28.9672,28.9333,28.9418,18300.0
2011-03-31 11:20:00,34.18,34.18,34.06,34.06,35400.0,28.9503,28.9503,28.8486,28.8486,35400.0
2011-03-31 11:30:00,34.07,34.12,34.01,34.03,40900.0,28.8571,28.8995,28.8063,28.8232,40900.0
2011-03-31 11:40:00,34.03,34.07,33.99,34.06,56700.0,28.8232,28.8571,28.7893,28.8486,56700.0
2011-03-31 11:50:00,34.06,34.18,34.04,34.16,44900.0,28.8486,28.9503,28.8317,28.9333,44900.0
2011-03-31 12:00:00,34.16,34.25,34.14,34.25,49500.0,28.9333,29.0096,28.9164,29.0096,49500.0
2011-03-31 12:10:00,34.24,34.27,34.23,34.26,15400.0,29.0011,29.0265,28.9926,29.018,15400.0
2011-03-31 12:20:00,34.26,34.34,34.26,34.34,18500.0,29.018,29.0858,29.018,29.0858,18500.0
2011-03-31 12:30:00,34.34,34.39,34.34,34.34,44100.0,29.0858,29.1281,29.0858,29.0858,44100.0
2011-03-31 12:40:00,34.34,34.37,34.31,34.36,16300.0,29.0858,29.1112,29.0604,29.1027,16300.0
2011-03-31 12:50:00,34.35,34.38,33.89,34.04,514300.0,29.0943,29.1197,28.7046,28.8317,514300.0
2011-03-31 13:00:00,34.05,34.21,33.48,33.52,759300.0,28.8402,28.9757,28.3574,28.3913,759300.0
2011-03-31 13:10:00,33.53,33.55,32.99,33.38,850800.0,28.3997,28.4167,27.9424,28.2727,850800.0
2011-03-31 13:20:00,33.38,33.79,33.38,33.67,399200.0,28.2727,28.6199,28.2727,28.5183,399200.0
2011-03-31 13:30:00,33.67,34.18,33.66,33.86,681400.0,28.5183,28.9503,28.5098,28.6792,681400.0
2011-03-31 13:40:00,33.86,34.11,33.85,34.05,365700.0,28.6792,28.891,28.6708,28.8402,365700.0
2011-03-31 13:50:00,34.04,34.04,33.83,33.85,84300.0,28.8317,28.8317,28.6538,28.6708,84300.0
2011-03-31 14:00:00,33.86,33.91,33.77,33.83,101800.0,28.6792,28.7216,28.603,28.6538,101800.0
2011-03-31 14:10:00,33.84,33.89,33.83,33.84,69300.0,28.6623,28.7046,28.6538,28.6623,69300.0
2011-03-31 14:20:00,33.84,33.87,33.83,33.86,64700.0,28.6623,28.6877,28.6538,28.6792,64700.0
2011-03-31 14:30:00,33.87,33.88,33.84,33.86,27400.0,28.6877,28.6962,28.6623,28.6792,27400.0
2011-03-31 14:40:00,33.85,33.92,33.84,33.84,59800.0,28.6708,28.7301,28.6623,28.6623,59800.0
2011-03-31 14:50:00,33.84,33.88,33.83,33.86,34000.0,28.6623,28.6962,28.6538,28.6792,34000.0
2011-03-31 15:00:00,33.86,33.96,33.85,33.93,78500.0,28.6792,28.7639,28.6708,28.7385,78500.0
2011-03-31 15:10:00,33.92,34.0,33.92,34.0,58800.0,28.7301,28.7978,28.7301,28.7978,58800.0
2011-03-31 15:20:00,34.0,34.01,33.96,33.99,60500.0,28.7978,28.8063,28.7639,28.7893,60500.0
2011-03-31 15:30:00,33.99,33.99,33.9,33.92,63400.0,28.7893,28.7893,28.7131,28.7301,63400.0
2011-03-31 15:40:00,33.93,33.94,33.9,33.93,122800.0,28.7385,28.747,28.7131,28.7385,122800.0
2011-03-31 15:50:00,33.92,33.93,33.9,33.93,250700.0,28.7301,28.7385,28.7131,28.7385,250700.0
2011-04-01 09:30:00,34.3,34.52,34.26,34.43,148000.0,29.0519,29.2383,29.018,29.162,148000.0
2011-04-01 09:40:00,34.44,34.59,34.38,34.53,39100.0,29.1705,29.2975,29.1197,29.2467,39100.0
2011-04-01 09:50:00,34.53,34.62,34.53,34.53,60000.0,29.2467,29.323,29.2467,29.2467,60000.0
2011-04-01 10:00:00,34.53,34.61,34.53,34.54,72100.0,29.2467,29.3145,29.2467,29.2552,72100.0
2011-04-01 10:10:00,34.55,34.6,34.53,34.6,36700.0,29.2637,29.306,29.2467,29.306,36700.0
2011-04-01 10:20:00,34.59,34.65,34.57,34.65,51000.0,29.2975,29.3484,29.2806,29.3484,51000.0
2011-04-01 10:30:00,34.65,34.68,34.63,34.66,37500.0,29.3484,29.3738,29.3314,29.3568,37500.0
2011-04-01 10:40:00,34.66,34.66,34.49,34.5,45000.0,29.3568,29.3568,29.2128,29.2213,45000.0
2011-04-01 10:50:00,34.51,34.56,34.47,34.55,12100.0,29.2298,29.2721,29.1959,29.2637,12100.0
2011-04-01 11:00:00,34.56,34.62,34.55,34.57,38400.0,29.2721,29.323,29.2637,29.2806,38400.0
2011-04-01 11:10:00,34.57,34.57,34.46,34.48,55800.0,29.2806,29.2806,29.1874,29.2044,55800.0
2011-04-01 11:20:00,34.48,34.53,34.48,34.53,22100.0,29.2044,29.2467,29.2044,29.2467,22100.0
2011-04-01 11:30:00,34.53,34.54,34.5,34.51,15600.0,29.2467,29.2552,29.2213,29.2298,15600.0
2011-04-01 11:40:00,34.51,34.58,34.48,34.56,28100.0,29.2298,29.2891,29.2044,29.2721,28100.0
2011-04-01 11:50:00,34.57,34.59,34.56,34.59,20200.0,29.2806,29.2975,29.2721,29.2975,20200.0
2011-04-01 12:00:00,34.58,34.62,34.58,34.61,16000.0,29.2891,29.323,29.2891,29.3145,16000.0
2011-04-01 12:10:00,34.61,34.61,34.52,34.54,50300.0,29.3145,29.3145,29.2383,29.2552,50300.0
2011-04-01 12:20:00,34.54,34.59,34.46,34.49,68600.0,29.2552,29.2975,29.1874,29.2128,68600.0
2011-04-01 12:30:00,34.48,34.51,34.47,34.5,32800.0,29.2044,29.2298,29.1959,29.2213,32800.0
2011-04-01 12:40:00,34.5,34.5,34.48,34.5,52100.0,29.2213,29.2213,29.2044,29.2213,52100.0
2011-04-01 12:50:00,34.5,34.52,34.5,34.51,44000.0,29.2213,29.2383,29.2213,29.2298,44000.0
2011-04-01 13:00:00,34.5,34.51,34.5,34.5,55800.0,29.2213,29.2298,29.2213,29.2213,55800.0
2011-04-01 13:10:00,34.5,34.51,34.49,34.5,43000.0,29.2213,29.2298,29.2128,29.2213,43000.0
2011-04-01 13:20:00,34.5,34.52,34.49,34.51,50000.0,29.2213,29.2383,29.2128,29.2298,50000.0
2011-04-01 13:30:00,34.5,34.51,34.5,34.5,11700.0,29.2213,29.2298,29.2213,29.2213,11700.0
2011-04-01 13:40:00,34.5,34.51,34.48,34.51,92400.0,29.2213,29.2298,29.2044,29.2298,92400.0
2011-04-01 13:50:00,34.5,34.55,34.5,34.55,10400.0,29.2213,29.2637,29.2213,29.2637,10400.0
2011-04-01 14:00:00,34.55,34.55,34.51,34.53,21600.0,29.2637,29.2637,29.2298,29.2467,21600.0
2011-04-01 14:10:00,34.53,34.53,34.51,34.52,13400.0,29.2467,29.2467,29.2298,29.2383,13400.0
2011-04-01 14:20:00,34.52,34.54,34.51,34.54,11100.0,29.2383,29.2552,29.2298,29.2552,11100.0
2011-04-01 14:30:00,34.54,34.57,34.52,34.52,55100.0,29.2552,29.2806,29.2383,29.2383,55100.0
2011-04-01 14:40:00,34.52,34.54,34.49,34.5,53000.0,29.2383,29.2552,29.2128,29.2213,53000.0
2011-04-01 14:50:00,34.5,34.55,34.5,34.55,32200.0,29.2213,29.2637,29.2213,29.2637,32200.0
2011-04-01 15:00:00,34.54,34.57,34.51,34.53,138100.0,29.2552,29.2806,29.2298,29.2467,138100.0
2011-04-01 15:10:00,34.52,34.52,34.39,34.39,48900.0,29.2383,29.2383,29.1281,29.1281,48900.0
2011-04-01 15:20:00,34.41,34.46,34.4,34.45,58800.0,29.1451,29.1874,29.1366,29.179,58800.0
2011-04-01 15:30:00,34.45,34.54,34.45,34.54,82400.0,29.179,29.2552,29.179,29.2552,82400.0
2011-04-01 15:40:00,34.54,34.57,34.49,34.53,113400.0,29.2552,29.2806,29.2128,29.2467,113400.0
2011-04-01 15:50:00,34.53,34.59,34.49,34.59,219100.0,29.2467,29.2975,29.2128,29.2975,219100.0
2011-04-04 09:30:00,34.64,34.72,34.59,34.67,27300.0,29.3399,29.4077,29.2975,29.3653,27300.0
2011-04-04 09:40:00,34.69,34.73,34.63,34.69,33500.0,29.3822,29.4161,29.3314,29.3822,33500.0
2011-04-04 09:50:00,34.71,34.71,34.55,34.56,24900.0,29.3992,29.3992,29.2637,29.2721,24900.0
2011-04-04 10:00:00,34.57,34.61,34.54,34.59,30700.0,29.2806,29.3145,29.2552,29.2975,30700.0
2011-04-04 10:10:00,34.59,34.6,34.55,34.58,36400.0,29.2975,29.306,29.2637,29.2891,36400.0
2011-04-04 10:20:00,34.57,34.65,34.57,34.58,25100.0,29.2806,29.3484,29.2806,29.2891,25100.0
2011-04-04 10:30:00,34.59,34.66,34.58,34.63,15500.0,29.2975,29.3568,29.2891,29.3314,15500.0
2011-04-04 10:40:00,34.64,34.64,34.55,34.59,27300.0,29.3399,29.3399,29.2637,29.2975,27300.0
2011-04-04 10:50:00,34.59,34.6,34.49,34.54,63500.0,29.2975,29.306,29.2128,29.2552,63500.0
2011-04-04 11:00:00,34.54,34.56,34.5,34.5,30100.0,29.2552,29.2721,29.2213,29.2213,30100.0
2011-04-04 11:10:00,34.5,34.54,34.5,34.53,20100.0,29.2213,29.2552,29.2213,29.2467,20100.0
2011-04-04 11:20:00,34.53,34.57,34.52,34.56,17200.0,29.2467,29.2806,29.2383,29.2721,17200.0
2011-04-04 11:30:00,34.57,34.57,34.51,34.53,22600.0,29.2806,29.2806,29.2298,29.2467,22600.0
2011-04-04 11:40:00,34.52,34.54,34.51,34.54,13400.0,29.2383,29.2552,29.2298,29.2552,13400.0
2011-04-04 11:50:00,34.55,34.57,34.53,34.57,22700.0,29.2637,29.2806,29.2467,29.2806,22700.0
2011-04-04 12:00:00,34.57,34.57,34.53,34.53,17100.0,29.2806,29.2806,29.2467,29.2467,17100.0
2011-04-04 12:10:00,34.53,34.55,34.52,34.53,16700.0,29.2467,29.2637,29.2383,29.2467,16700.0
2011-04-04 12:20:00,34.52,34.55,34.51,34.51,20400.0,29.2383,29.2637,29.2298,29.2298,20400.0
2011-04-04 12:30:00,34.5,34.53,34.49,34.53,28600.0,29.2213,29.2467,29.2128,29.2467,28600.0
2011-04-04 12:40:00,34.53,34.55,34.49,34.53,26800.0,29.2467,29.2637,29.2128,29.2467,26800.0
2011-04-04 12:50:00,34.53,34.53,34.49,34.52,28600.0,29.2467,29.2467,29.2128,29.2383,28600.0
2011-04-04 13:00:00,34.52,34.53,34.49,34.53,18900.0,29.2383,29.2467,29.2128,29.2467,18900.0
2011-04-04 13:10:00,34.53,34.53,34.5,34.53,19000.0,29.2467,29.2467,29.2213,29.2467,19000.0
2011-04-04 13:20:00,34.53,34.55,34.5,34.52,24800.0,29.2467,29.2637,29.2213,29.2383,24800.0
2011-04-04 13:30:00,34.52,34.52,34.48,34.51,75400.0,29.2383,29.2383,29.2044,29.2298,75400.0
2011-04-04 13:40:00,34.51,34.53,34.49,34.52,28400.0,29.2298,29.2467,29.2128,29.2383,28400.0
2011-04-04 13:50:00,34.52,34.53,34.49,34.52,29500.0,29.2383,29.2467,29.2128,29.2383,29500.0
2011-04-04 14:00:00,34.52,34.53,34.49,34.51,40800.0,29.2383,29.2467,29.2128,29.2298,40800.0
2011-04-04 14:10:00,34.51,34.53,34.5,34.5,8600.0,29.2298,29.2467,29.2213,29.2213,8600.0
2011-04-04 14:20:00,34.51,34.55,34.49,34.54,32200.0,29.2298,29.2637,29.2128,29.2552,32200.0
2011-04-04 14:30:00,34.55,34.55,34.5,34.51,15000.0,29.2637,29.2637,29.2213,29.2298,15000.0
2011-04-04 14:40:00,34.5,34.53,34.49,34.52,36700.0,29.2213,29.2467,29.2128,29.2383,36700.0
2011-04-04 14:50:00,34.52,34.53,34.5,34.52,13900.0,29.2383,29.2467,29.2213,29.2383,13900.0
2011-04-04 15:00:00,34.52,34.53,34.5,34.5,17200.0,29.2383,29.2467,29.2213,29.2213,17200.0
2011-04-04 15:10:00,34.51,34.53,34.5,34.53,35600.0,29.2298,29.2467,29.2213,29.2467,35600.0
2011-04-04 15:20:00,34.52,34.58,34.52,34.58,51300.0,29.2383,29.2891,29.2383,29.2891,51300.0
2011-04-04 15:30:00,34.57,34.57,34.51,34.54,30000.0,29.2806,29.2806,29.2298,29.2552,30000.0
2011-04-04 15:40:00,34.54,34.58,34.52,34.54,58100.0,29.2552,29.2891,29.2383,29.2552,58100.0
2011-04-04 15:50:00,34.53,34.58,34.52,34.58,78000.0,29.2467,29.2891,29.2383,29.2891,78000.0
2011-04-05 09:30:00,34.48,34.62,34.44,34.44,35700.0,29.2044,29.323,29.1705,29.1705,35700.0
2011-04-05 09:40:00,34.45,34.7,34.45,34.66,35600.0,29.179,29.3907,29.179,29.3568,35600.0
2011-04-05 09:50:00,34.65,34.83,34.65,34.81,54800.0,29.3484,29.5008,29.3484,29.4839,54800.0
2011-04-05 10:00:00,34.81,34.82,34.72,34.76,30700.0,29.4839,29.4924,29.4077,29.4415,30700.0
2011-04-05 10:10:00,34.75,34.81,34.72,34.8,33800.0,29.4331,29.4839,29.4077,29.4754,33800.0
2011-04-05 10:20:00,34.78,34.85,34.74,34.78,73200.0,29.4585,29.5178,29.4246,29.4585,73200.0
2011-04-05 10:30:00,34.78,34.91,34.77,34.85,40800.0,29.4585,29.5686,29.45,29.5178,40800.0
2011-04-05 10:40:00,34.84,34.91,34.82,34.9,37400.0,29.5093,29.5686,29.4924,29.5601,37400.0
2011-04-05 10:50:00,34.9,34.92,34.89,34.91,42800.0,29.5601,29.5771,29.5516,29.5686,42800.0
2011-04-05 11:00:00,34.91,34.92,34.79,34.79,44300.0,29.5686,29.5771,29.4669,29.4669,44300.0
2011-04-05 11:10:00,34.79,34.79,34.7,34.71,23600.0,29.4669,29.4669,29.3907,29.3992,23600.0
2011-04-05 11:20:00,34.72,34.72,34.65,34.72,34200.0,29.4077,29.4077,29.3484,29.4077,34200.0
2011-04-05 11:30:00,34.73,34.77,34.7,34.75,23000.0,29.4161,29.45,29.3907,29.4331,23000.0
2011-04-05 11:40:00,34.75,34.75,34.64,34.64,46200.0,29.4331,29.4331,29.3399,29.3399,46200.0
2011-04-05 11:50:00,34.65,34.74,34.61,34.71,37200.0,29.3484,29.4246,29.3145,29.3992,37200.0
2011-04-05 12:00:00,34.71,34.78,34.7,34.76,25100.0,29.3992,29.4585,29.3907,29.4415,25100.0
2011-04-05 12:10:00,34.76,34.8,34.72,34.74,20500.0,29.4415,29.4754,29.4077,29.4246,20500.0
2011-04-05 12:20:00,34.74,34.78,34.7,34.73,22500.0,29.4246,29.4585,29.3907,29.4161,22500.0
2011-04-05 12:30:00,34.73,34.78,34.71,34.77,24700.0,29.4161,29.4585,29.3992,29.45,24700.0
2011-04-05 12:40:00,34.77,34.82,34.75,34.82,14300.0,29.45,29.4924,29.4331,29.4924,14300.0
2011-04-05 12:50:00,34.82,34.83,34.76,34.79,27600.0,29.4924,29.5008,29.4415,29.4669,27600.0
2011-04-05 13:00:00,34.79,34.81,34.77,34.8,19400.0,29.4669,29.4839,29.45,29.4754,19400.0
2011-04-05 13:10:00,34.8,34.81,34.79,34.8,22500.0,29.4754,29.4839,29.4669,29.4754,22500.0
2011-04-05 13:20:00,34.79,34.8,34.74,34.76,45600.0,29.4669,29.4754,29.4246,29.4415,45600.0
2011-04-05 13:30:00,34.77,34.82,34.76,34.82,12200.0,29.45,29.4924,29.4415,29.4924,12200.0
2011-04-05 13:40:00,34.81,34.87,34.81,34.85,21400.0,29.4839,29.5347,29.4839,29.5178,21400.0
2011-04-05 13:50:00,34.85,34.9,34.84,34.9,20200.0,29.5178,29.5601,29.5093,29.5601,20200.0
2011-04-05 14:00:00,34.9,34.9,34.82,34.84,31200.0,29.5601,29.5601,29.4924,29.5093,31200.0
2011-04-05 14:10:00,34.85,34.86,34.81,34.83,38900.0,29.5178,29.5262,29.4839,29.5008,38900.0
2011-04-05 14:20:00,34.83,34.89,34.83,34.84,29700.0,29.5008,29.5516,29.5008,29.5093,29700.0
2011-04-05 14:30:00,34.84,34.85,34.79,34.85,31700.0,29.5093,29.5178,29.4669,29.5178,31700.0
2011-04-05 14:40:00,34.84,34.87,34.81,34.84,34900.0,29.5093,29.5347,29.4839,29.5093,34900.0
2011-04-05 14:50:00,34.84,34.91,34.84,34.9,27000.0,29.5093,29.5686,29.5093,29.5601,27000.0
2011-04-05 15:00:00,34.9,34.92,34.87,34.87,37900.0,29.5601,29.5771,29.5347,29.5347,37900.0
2011-04-05 15:10:00,34.87,34.9,34.84,34.9,36500.0,29.5347,29.5601,29.5093,29.5601,36500.0
2011-04-05 15:20:00,34.9,34.91,34.86,34.88,41100.0,29.5601,29.5686,29.5262,29.5432,41100.0
2011-04-05 15:30:00,34.88,34.88,34.8,34.87,50400.0,29.5432,29.5432,29.4754,29.5347,50400.0
2011-04-05 15:40:00,34.87,35.0,34.86,35.0,168600.0,29.5347,29.6448,29.5262,29.6448,168600.0
2011-04-05 15:50:00,35.0,35.0,34.94,34.95,223000.0,29.6448,29.6448,29.594,29.6025,223000.0
2011-04-06 09:30:00,35.04,35.07,34.87,34.88,96200.0,29.6787,29.7041,29.5347,29.5432,96200.0
2011-04-06 09:40:00,34.89,34.9,34.79,34.88,44700.0,29.5516,29.5601,29.4669,29.5432,44700.0
2011-04-06 09:50:00,34.89,34.91,34.84,34.86,44300.0,29.5516,29.5686,29.5093,29.5262,44300.0
2011-04-06 10:00:00,34.85,34.92,34.84,34.86,50000.0,29.5178,29.5771,29.5093,29.5262,50000.0
2011-04-06 10:10:00,34.86,34.9,34.84,34.87,35300.0,29.5262,29.5601,29.5093,29.5347,35300.0
2011-04-06 10:20:00,34.88,34.93,34.88,34.93,32300.0,29.5432,29.5855,29.5432,29.5855,32300.0
2011-04-06 10:30:00,34.93,35.04,34.92,35.04,20900.0,29.5855,29.6787,29.5771,29.6787,20900.0
2011-04-06 10:40:00,35.03,35.15,35.02,35.15,40400.0,29.6702,29.7719,29.6618,29.7719,40400.0
2011-04-06 10:50:00,35.15,35.22,35.15,35.21,40800.0,29.7719,29.8311,29.7719,29.8227,40800.0
2011-04-06 11:00:00,35.2,35.2,35.09,35.1,45500.0,29.8142,29.8142,29.721,29.7295,45500.0
2011-04-06 11:10:00,35.1,35.14,35.08,35.13,49100.0,29.7295,29.7634,29.7126,29.7549,49100.0
2011-04-06 11:20:00,35.12,35.14,35.09,35.12,22000.0,29.7465,29.7634,29.721,29.7465,22000.0
2011-04-06 11:30:00,35.12,35.12,35.03,35.07,16800.0,29.7465,29.7465,29.6702,29.7041,16800.0
2011-04-06 11:40:00,35.07,35.08,34.93,35.03,29100.0,29.7041,29.7126,29.5855,29.6702,29100.0
2011-04-06 11:50:00,35.03,35.08,34.99,35.07,99600.0,29.6702,29.7126,29.6363,29.7041,99600.0
2011-04-06 12:00:00,35.06,35.1,35.04,35.1,196900.0,29.6956,29.7295,29.6787,29.7295,196900.0
2011-04-06 12:10:00,35.1,35.11,35.08,35.08,19700.0,29.7295,29.738,29.7126,29.7126,19700.0
2011-04-06 12:20:00,35.08,35.09,35.06,35.09,16900.0,29.7126,29.721,29.6956,29.721,16900.0
2011-04-06 12:30:00,35.08,35.13,35.08,35.12,24600.0,29.7126,29.7549,29.7126,29.7465,24600.0
2011-04-06 12:40:00,35.12,35.16,35.12,35.15,20400.0,29.7465,29.7803,29.7465,29.7719,20400.0
2011-04-06 12:50:00,35.15,35.21,35.14,35.19,28400.0,29.7719,29.8227,29.7634,29.8057,28400.0
2011-04-06 13:00:00,35.18,35.19,35.13,35.14,14700.0,29.7973,29.8057,29.7549,29.7634,14700.0
2011-04-06 13:10:00,35.14,35.17,35.13,35.15,28400.0,29.7634,29.7888,29.7549,29.7719,28400.0
2011-04-06 13:20:00,35.14,35.15,35.13,35.13,10100.0,29.7634,29.7719,29.7549,29.7549,10100.0
2011-04-06 13:30:00,35.13,35.18,35.13,35.16,18400.0,29.7549,29.7973,29.7549,29.7803,18400.0
2011-04-06 13:40:00,35.16,35.17,35.13,35.13,23300.0,29.7803,29.7888,29.7549,29.7549,23300.0
2011-04-06 13:50:00,35.14,35.2,35.14,35.2,27500.0,29.7634,29.8142,29.7634,29.8142,27500.0
2011-04-06 14:00:00,35.19,35.2,35.14,35.17,39600.0,29.8057,29.8142,29.7634,29.7888,39600.0
2011-04-06 14:10:00,35.17,35.19,35.14,35.15,17400.0,29.7888,29.8057,29.7634,29.7719,17400.0
2011-04-06 14:20:00,35.14,35.15,35.13,35.14,18800.0,29.7634,29.7719,29.7549,29.7634,18800.0
2011-04-06 14:30:00,35.13,35.21,35.13,35.2,19100.0,29.7549,29.8227,29.7549,29.8142,19100.0
2011-04-06 14:40:00,35.21,35.21,35.15,35.19,17200.0,29.8227,29.8227,29.7719,29.8057,17200.0
2011-04-06 14:50:00,35.17,35.24,35.17,35.23,30200.0,29.7888,29.8481,29.7888,29.8396,30200.0
2011-04-06 15:00:00,35.24,35.25,35.22,35.25,30000.0,29.8481,29.8566,29.8311,29.8566,30000.0
2011-04-06 15:10:00,35.25,35.27,35.23,35.27,53300.0,29.8566,29.8735,29.8396,29.8735,53300.0
2011-04-06 15:20:00,35.27,35.27,35.23,35.23,33100.0,29.8735,29.8735,29.8396,29.8396,33100.0
2011-04-06 15:30:00,35.23,35.3,35.23,35.3,40600.0,29.8396,29.8989,29.8396,29.8989,40600.0
2011-04-06 15:40:00,35.3,35.36,35.29,35.33,248700.0,29.8989,29.9497,29.8904,29.9243,248700.0
2011-04-06 15:50:00,35.33,35.41,35.31,35.4,300800.0,29.9243,29.9921,29.9074,29.9836,300800.0
2011-04-07 09:30:00,35.46,35.82,35.38,35.69,98900.0,30.0344,30.3393,29.9667,30.2292,98900.0
2011-04-07 09:40:00,35.71,35.79,35.67,35.77,44100.0,30.2462,30.3139,30.2123,30.297,44100.0
2011-04-07 09:50:00,35.75,35.81,35.74,35.81,43900.0,30.2801,30.3309,30.2716,30.3309,43900.0
2011-04-07 10:00:00,35.8,35.81,35.79,35.8,29300.0,30.3224,30.3309,30.3139,30.3224,29300.0
2011-04-07 10:10:00,35.8,35.95,35.8,35.93,65900.0,30.3224,30.4495,30.3224,30.4325,65900.0
2011-04-07 10:20:00,35.94,35.97,35.79,35.83,122600.0,30.441,30.4664,30.3139,30.3478,122600.0
2011-04-07 10:30:00,35.82,35.84,35.65,35.74,77800.0,30.3393,30.3563,30.1954,30.2716,77800.0
2011-04-07 10:40:00,35.75,35.94,35.6,35.89,108600.0,30.2801,30.441,30.153,30.3986,108600.0
2011-04-07 10:50:00,35.91,36.0,35.86,36.0,47500.0,30.4156,30.4918,30.3732,30.4918,47500.0
2011-04-07 11:00:00,35.99,36.23,35.97,36.21,191500.0,30.4833,30.6866,30.4664,30.6697,191500.0
2011-04-07 11:10:00,36.21,36.26,36.18,36.2,68000.0,30.6697,30.712,30.6443,30.6612,68000.0
2011-04-07 11:20:00,36.2,36.37,36.17,36.3,122500.0,30.6612,30.8052,30.6358,30.7459,122500.0
2011-04-07 11:30:00,36.3,36.3,36.07,36.12,63400.0,30.7459,30.7459,30.5511,30.5934,63400.0
2011-04-07 11:40:00,36.11,36.11,35.99,36.0,32300.0,30.585,30.585,30.4833,30.4918,32300.0
2011-04-07 11:50:00,36.01,36.23,36.01,36.22,46300.0,30.5003,30.6866,30.5003,30.6781,46300.0
2011-04-07 12:00:00,36.21,36.31,36.2,36.3,55700.0,30.6697,30.7544,30.6612,30.7459,55700.0
2011-04-07 12:10:00,36.29,36.29,36.22,36.26,21000.0,30.7374,30.7374,30.6781,30.712,21000.0
2011-04-07 12:20:00,36.26,36.27,36.25,36.26,21000.0,30.712,30.7205,30.7036,30.712,21000.0
2011-04-07 12:30:00,36.26,36.31,36.25,36.3,27000.0,30.712,30.7544,30.7036,30.7459,27000.0
2011-04-07 12:40:00,36.3,36.37,36.3,36.35,17300.0,30.7459,30.8052,30.7459,30.7883,17300.0
2011-04-07 12:50:00,36.35,36.36,36.28,36.29,29400.0,30.7883,30.7967,30.729,30.7374,29400.0
2011-04-07 13:00:00,36.28,36.29,36.25,36.26,15300.0,30.729,30.7374,30.7036,30.712,15300.0
2011-04-07 13:10:00,36.27,36.27,36.17,36.18,35900.0,30.7205,30.7205,30.6358,30.6443,35900.0
2011-04-07 13:20:00,36.15,36.16,36.11,36.11,18800.0,30.6189,30.6273,30.585,30.585,18800.0
2011-04-07 13:30:00,36.11,36.13,36.06,36.1,16900.0,30.585,30.6019,30.5426,30.5765,16900.0
2011-04-07 13:40:00,36.09,36.1,35.98,36.01,25000.0,30.568,30.5765,30.4749,30.5003,25000.0
2011-04-07 13:50:00,36.01,36.06,35.98,36.05,54100.0,30.5003,30.5426,30.4749,30.5342,54100.0
2011-04-07 14:00:00,36.05,36.18,36.05,36.17,46800.0,30.5342,30.6443,30.5342,30.6358,46800.0
2011-04-07 14:10:00,36.16,36.32,36.16,36.32,70300.0,30.6273,30.7628,30.6273,30.7628,70300.0
2011-04-07 14:20:00,36.3,36.3,36.25,36.27,36200.0,30.7459,30.7459,30.7036,30.7205,36200.0
2011-04-07 14:30:00,36.26,36.36,36.24,36.33,49100.0,30.712,30.7967,30.6951,30.7713,49100.0
2011-04-07 14:40:00,36.32,36.39,36.31,36.34,64100.0,30.7628,30.8221,30.7544,30.7798,64100.0
2011-04-07 14:50:00,36.34,36.49,36.33,36.48,124200.0,30.7798,30.9068,30.7713,30.8984,124200.0
2011-04-07 15:00:00,36.47,36.52,36.45,36.46,273800.0,30.8899,30.9322,30.873,30.8814,273800.0
2011-04-07 15:10:00,36.46,36.46,36.31,36.37,154600.0,30.8814,30.8814,30.7544,30.8052,154600.0
2011-04-07 15:20:00,36.36,36.38,36.21,36.23,44600.0,30.7967,30.8137,30.6697,30.6866,44600.0
2011-04-07 15:30:00,36.23,36.3,36.22,36.29,92000.0,30.6866,30.7459,30.6781,30.7374,92000.0
2011-04-07 15:40:00,36.29,36.3,36.24,36.24,114100.0,30.7374,30.7459,30.6951,30.6951,114100.0
2011-04-07 15:50:00,36.25,36.27,36.16,36.16,348900.0,30.7036,30.7205,30.6273,30.6273,348900.0
2011-04-08 09:30:00,36.1,36.69,35.93,36.3,188900.0,30.5765,31.0762,30.4325,30.7459,188900.0
2011-04-08 09:40:00,36.3,36.3,35.99,36.04,72400.0,30.7459,30.7459,30.4833,30.5257,72400.0
2011-04-08 09:50:00,36.03,36.14,35.95,36.13,48400.0,30.5172,30.6104,30.4495,30.6019,48400.0
2011-04-08 10:00:00,36.13,36.19,35.97,35.98,106200.0,30.6019,30.6527,30.4664,30.4749,106200.0
2011-04-08 10:10:00,35.98,36.04,35.91,35.94,41500.0,30.4749,30.5257,30.4156,30.441,41500.0
2011-04-08 10:20:00,35.94,35.95,35.89,35.9,39700.0,30.441,30.4495,30.3986,30.4071,39700.0
2011-04-08 10:30:00,35.9,36.0,35.88,35.9,48100.0,30.4071,30.4918,30.3902,30.4071,48100.0
2011-04-08 10:40:00,35.9,35.91,35.8,35.82,23800.0,30.4071,30.4156,30.3224,30.3393,23800.0
2011-04-08 10:50:00,35.82,35.83,35.74,35.76,44400.0,30.3393,30.3478,30.2716,30.2885,44400.0
2011-04-08 11:00:00,35.76,35.77,35.65,35.67,40600.0,30.2885,30.297,30.1954,30.2123,40600.0
2011-04-08 11:10:00,35.66,35.69,35.61,35.62,72600.0,30.2038,30.2292,30.1615,30.1699,72600.0
2011-04-08 11:20:00,35.62,35.62,35.54,35.54,58800.0,30.1699,30.1699,30.1022,30.1022,58800.0
2011-04-08 11:30:00,35.54,35.63,35.51,35.61,39600.0,30.1022,30.1784,30.0768,30.1615,39600.0
2011-04-08 11:40:00,35.61,35.67,35.61,35.67,32100.0,30.1615,30.2123,30.1615,30.2123,32100.0
2011-04-08 11:50:00,35.67,35.68,35.6,35.61,23200.0,30.2123,30.2208,30.153,30.1615,23200.0
2011-04-08 12:00:00,35.61,35.66,35.61,35.61,30200.0,30.1615,30.2038,30.1615,30.1615,30200.0
2011-04-08 12:10:00,35.6,35.61,35.56,35.59,25500.0,30.153,30.1615,30.1191,30.1445,25500.0
2011-04-08 12:20:00,35.59,35.6,35.54,35.54,29300.0,30.1445,30.153,30.1022,30.1022,29300.0
2011-04-08 12:30:00,35.54,35.57,35.54,35.56,34900.0,30.1022,30.1276,30.1022,30.1191,34900.0
2011-04-08 12:40:00,35.55,35.56,35.5,35.5,32700.0,30.1107,30.1191,30.0683,30.0683,32700.0
2011-04-08 12:50:00,35.5,35.51,35.45,35.46,32100.0,30.0683,30.0768,30.026,30.0344,32100.0
2011-04-08 13:00:00,35.47,35.5,35.47,35.5,12600.0,30.0429,30.0683,30.0429,30.0683,12600.0
2011-04-08 13:10:00,35.49,35.51,35.46,35.48,47800.0,30.0598,30.0768,30.0344,30.0514,47800.0
2011-04-08 13:20:00,35.48,35.5,35.4,35.4,66600.0,30.0514,30.0683,29.9836,29.9836,66600.0
2011-04-08 13:30:00,35.41,35.42,35.32,35.38,56300.0,29.9921,30.0005,29.9158,29.9667,56300.0
2011-04-08 13:40:00,35.37,35.38,35.28,35.31,53900.0,29.9582,29.9667,29.882,29.9074,53900.0
2011-04-08 13:50:00,35.32,35.33,35.26,35.32,33100.0,29.9158,29.9243,29.865,29.9158,33100.0
2011-04-08 14:00:00,35.32,35.35,35.31,35.31,18200.0,29.9158,29.9413,29.9074,29.9074,18200.0
2011-04-08 14:10:00,35.31,35.31,35.26,35.28,72700.0,29.9074,29.9074,29.865,29.882,72700.0
2011-04-08 14:20:00,35.27,35.28,35.2,35.21,44100.0,29.8735,29.882,29.8142,29.8227,44100.0
2011-04-08 14:30:00,35.21,35.22,35.16,35.19,58600.0,29.8227,29.8311,29.7803,29.8057,58600.0
2011-04-08 14:40:00,35.19,35.2,35.12,35.13,41400.0,29.8057,29.8142,29.7465,29.7549,41400.0
2011-04-08 14:50:00,35.12,35.16,35.07,35.12,109900.0,29.7465,29.7803,29.7041,29.7465,109900.0
2011-04-08 15:00:00,35.13,35.17,35.12,35.16,52600.0,29.7549,29.7888,29.7465,29.7803,52600.0
2011-04-08 15:10:00,35.16,35.25,35.15,35.22,39800.0,29.7803,29.8566,29.7719,29.8311,39800.0
2011-04-08 15:20:00,35.23,35.23,35.17,35.21,54800.0,29.8396,29.8396,29.7888,29.8227,54800.0
2011-04-08 15:30:00,35.2,35.27,35.2,35.23,85900.0,29.8142,29.8735,29.8142,29.8396,85900.0
2011-04-08 15:40:00,35.23,35.27,35.18,35.23,96000.0,29.8396,29.8735,29.7973,29.8396,96000.0
2011-04-08 15:50:00,35.23,35.3,35.21,35.27,127000.0,29.8396,29.8989,29.8227,29.8735,127000.0
2011-04-11 09:30:00,35.3,35.61,35.29,35.48,56700.0,29.8989,30.1615,29.8904,30.0514,56700.0
2011-04-11 09:40:00,35.5,35.53,35.41,35.53,29100.0,30.0683,30.0937,29.9921,30.0937,29100.0
2011-04-11 09:50:00,35.53,35.57,35.41,35.52,73700.0,30.0937,30.1276,29.9921,30.0852,73700.0
2011-04-11 10:00:00,35.53,35.6,35.49,35.52,48200.0,30.0937,30.153,30.0598,30.0852,48200.0
2011-04-11 10:10:00,35.52,35.57,35.49,35.49,27500.0,30.0852,30.1276,30.0598,30.0598,27500.0
2011-04-11 10:20:00,35.48,35.51,35.42,35.43,21800.0,30.0514,30.0768,30.0005,30.009,21800.0
2011-04-11 10:30:00,35.42,35.55,35.37,35.53,28600.0,30.0005,30.1107,29.9582,30.0937,28600.0
2011-04-11 10:40:00,35.53,35.62,35.51,35.61,23800.0,30.0937,30.1699,30.0768,30.1615,23800.0
2011-04-11 10:50:00,35.62,35.68,35.61,35.67,17200.0,30.1699,30.2208,30.1615,30.2123,17200.0
2011-04-11 11:00:00,35.67,35.74,35.63,35.73,81000.0,30.2123,30.2716,30.1784,30.2631,81000.0
2011-04-11 11:10:00,35.73,35.88,35.72,35.85,43000.0,30.2631,30.3902,30.2546,30.3648,43000.0
2011-04-11 11:20:00,35.85,35.86,35.73,35.73,22700.0,30.3648,30.3732,30.2631,30.2631,22700.0
2011-04-11 11:30:00,35.74,35.74,35.68,35.69,13100.0,30.2716,30.2716,30.2208,30.2292,13100.0
2011-04-11 11:40:00,35.7,35.72,35.69,35.7,15700.0,30.2377,30.2546,30.2292,30.2377,15700.0
2011-04-11 11:50:00,35.7,35.71,35.59,35.59,12300.0,30.2377,30.2462,30.1445,30.1445,12300.0
2011-04-11 12:00:00,35.6,35.69,35.6,35.66,24800.0,30.153,30.2292,30.153,30.2038,24800.0
2011-04-11 12:10:00,35.65,35.66,35.59,35.66,24700.0,30.1954,30.2038,30.1445,30.2038,24700.0
2011-04-11 12:20:00,35.66,35.77,35.66,35.75,61100.0,30.2038,30.297,30.2038,30.2801,61100.0
2011-04-11 12:30:00,35.75,35.79,35.72,35.74,47700.0,30.2801,30.3139,30.2546,30.2716,47700.0
2011-04-11 12:40:00,35.73,35.73,35.69,35.7,14600.0,30.2631,30.2631,30.2292,30.2377,14600.0
2011-04-11 12:50:00,35.69,35.72,35.69,35.71,12100.0,30.2292,30.2546,30.2292,30.2462,12100.0
2011-04-11 13:00:00,35.71,35.72,35.65,35.72,34400.0,30.2462,30.2546,30.1954,30.2546,34400.0
2011-04-11 13:10:00,35.72,35.72,35.61,35.61,24300.0,30.2546,30.2546,30.1615,30.1615,24300.0
2011-04-11 13:20:00,35.63,35.66,35.63,35.64,19500.0,30.1784,30.2038,30.1784,30.1869,19500.0
2011-04-11 13:30:00,35.64,35.64,35.56,35.59,22200.0,30.1869,30.1869,30.1191,30.1445,22200.0
2011-04-11 13:40:00,35.58,35.63,35.58,35.61,15800.0,30.1361,30.1784,30.1361,30.1615,15800.0
2011-04-11 13:50:00,35.6,35.65,35.57,35.61,19600.0,30.153,30.1954,30.1276,30.1615,19600.0
2011-04-11 14:00:00,35.62,35.63,35.59,35.61,15300.0,30.1699,30.1784,30.1445,30.1615,15300.0
2011-04-11 14:10:00,35.61,35.61,35.57,35.58,27000.0,30.1615,30.1615,30.1276,30.1361,27000.0
2011-04-11 14:20:00,35.58,35.59,35.53,35.54,12700.0,30.1361,30.1445,30.0937,30.1022,12700.0
2011-04-11 14:30:00,35.53,35.54,35.47,35.48,32300.0,30.0937,30.1022,30.0429,30.0514,32300.0
2011-04-11 14:40:00,35.48,35.48,35.42,35.42,51600.0,30.0514,30.0514,30.0005,30.0005,51600.0
2011-04-11 14:50:00,35.42,35.42,35.36,35.37,48300.0,30.0005,30.0005,29.9497,29.9582,48300.0
2011-04-11 15:00:00,35.37,35.39,35.35,35.36,34200.0,29.9582,29.9751,29.9413,29.9497,34200.0
2011-04-11 15:10:00,35.36,35.39,35.35,35.38,27300.0,29.9497,29.9751,29.9413,29.9667,27300.0
2011-04-11 15:20:00,35.38,35.39,35.37,35.37,21200.0,29.9667,29.9751,29.9582,29.9582,21200.0
2011-04-11 15:30:00,35.38,35.4,35.36,35.4,32700.0,29.9667,29.9836,29.9497,29.9836,32700.0
2011-04-11 15:40:00,35.4,35.49,35.38,35.49,80600.0,29.9836,30.0598,29.9667,30.0598,80600.0
2011-04-11 15:50:00,35.48,35.5,35.39,35.49,187700.0,30.0514,30.0683,29.9751,30.0598,187700.0
2011-04-12 09:30:00,35.31,35.5,35.15,35.47,24700.0,29.9074,30.0683,29.7719,30.0429,24700.0
2011-04-12 09:40:00,35.45,35.55,35.43,35.44,17800.0,30.026,30.1107,30.009,30.0175,17800.0
2011-04-12 09:50:00,35.43,35.43,35.27,35.36,9400.0,30.009,30.009,29.8735,29.9497,9400.0
2011-04-12 10:00:00,35.36,35.52,35.36,35.47,32400.0,29.9497,30.0852,29.9497,30.0429,32400.0
2011-04-12 10:10:00,35.46,35.5,35.41,35.43,15800.0,30.0344,30.0683,29.9921,30.009,15800.0
2011-04-12 10:20:00,35.42,35.49,35.4,35.48,15100.0,30.0005,30.0598,29.9836,30.0514,15100.0
2011-04-12 10:30:00,35.47,35.47,35.31,35.38,15800.0,30.0429,30.0429,29.9074,29.9667,15800.0
2011-04-12 10:40:00,35.39,35.4,35.29,35.31,13000.0,29.9751,29.9836,29.8904,29.9074,13000.0
2011-04-12 10:50:00,35.32,35.34,35.26,35.27,16700.0,29.9158,29.9328,29.865,29.8735,16700.0
2011-04-12 11:00:00,35.28,35.3,35.27,35.29,11400.0,29.882,29.8989,29.8735,29.8904,11400.0
2011-04-12 11:10:00,35.3,35.39,35.3,35.35,32100.0,29.8989,29.9751,29.8989,29.9413,32100.0
2011-04-12 11:20:00,35.36,35.43,35.34,35.43,31400.0,29.9497,30.009,29.9328,30.009,31400.0
2011-04-12 11:30:00,35.43,35.46,35.4,35.44,25600.0,30.009,30.0344,29.9836,30.0175,25600.0
2011-04-12 11:40:00,35.44,35.45,35.38,35.39,14200.0,30.0175,30.026,29.9667,29.9751,14200.0
2011-04-12 11:50:00,35.39,35.39,35.27,35.28,10800.0,29.9751,29.9751,29.8735,29.882,10800.0
2011-04-12 12:00:00,35.28,35.32,35.28,35.28,11900.0,29.882,29.9158,29.882,29.882,11900.0
2011-04-12 12:10:00,35.27,35.32,35.26,35.32,8500.0,29.8735,29.9158,29.865,29.9158,8500.0
2011-04-12 12:20:00,35.31,35.32,35.3,35.3,3300.0,29.9074,29.9158,29.8989,29.8989,3300.0
2011-04-12 12:30:00,35.31,35.31,35.26,35.3,15600.0,29.9074,29.9074,29.865,29.8989,15600.0
2011-04-12 12:40:00,35.32,35.34,35.29,35.34,17800.0,29.9158,29.9328,29.8904,29.9328,17800.0
2011-04-12 12:50:00,35.33,35.33,35.26,35.26,10300.0,29.9243,29.9243,29.865,29.865,10300.0
2011-04-12 13:00:00,35.27,35.34,35.27,35.29,14000.0,29.8735,29.9328,29.8735,29.8904,14000.0
2011-04-12 13:10:00,35.29,35.29,35.25,35.26,11400.0,29.8904,29.8904,29.8566,29.865,11400.0
2011-04-12 13:20:00,35.25,35.32,35.25,35.32,11300.0,29.8566,29.9158,29.8566,29.9158,11300.0
2011-04-12 13:30:00,35.32,35.34,35.27,35.27,21500.0,29.9158,29.9328,29.8735,29.8735,21500.0
2011-04-12 13:40:00,35.28,35.33,35.25,35.32,20200.0,29.882,29.9243,29.8566,29.9158,20200.0
2011-04-12 13:50:00,35.32,35.37,35.3,35.34,23100.0,29.9158,29.9582,29.8989,29.9328,23100.0
2011-04-12 14:00:00,35.34,35.45,35.34,35.45,13500.0,29.9328,30.026,29.9328,30.026,13500.0
2011-04-12 14:10:00,35.45,35.45,35.39,35.39,13700.0,30.026,30.026,29.9751,29.9751,13700.0
2011-04-12 14:20:00,35.39,35.44,35.39,35.41,15100.0,29.9751,30.0175,29.9751,29.9921,15100.0
2011-04-12 14:30:00,35.4,35.41,35.35,35.36,19300.0,29.9836,29.9921,29.9413,29.9497,19300.0
2011-04-12 14:40:00,35.35,35.36,35.29,35.29,20800.0,29.9413,29.9497,29.8904,29.8904,20800.0
2011-04-12 14:50:00,35.29,35.32,35.27,35.29,14600.0,29.8904,29.9158,29.8735,29.8904,14600.0
2011-04-12 15:00:00,35.3,35.32,35.29,35.3,19600.0,29.8989,29.9158,29.8904,29.8989,19600.0
2011-04-12 15:10:00,35.31,35.31,35.27,35.27,18200.0,29.9074,29.9074,29.8735,29.8735,18200.0
2011-04-12 15:20:00,35.27,35.28,35.24,35.26,30300.0,29.8735,29.882,29.8481,29.865,30300.0
2011-04-12 15:30:00,35.26,35.26,35.24,35.24,28800.0,29.865,29.865,29.8481,29.8481,28800.0
2011-04-12 15:40:00,35.24,35.25,35.17,35.2,74600.0,29.8481,29.8566,29.7888,29.8142,74600.0
2011-04-12 15:50:00,35.21,35.29,35.2,35.22,138100.0,29.8227,29.8904,29.8142,29.8311,138100.0
2011-04-13 09:30:00,35.53,35.79,35.53,35.64,56300.0,30.0937,30.3139,30.0937,30.1869,56300.0
2011-04-13 09:40:00,35.66,35.66,35.48,35.5,42900.0,30.2038,30.2038,30.0514,30.0683,42900.0
2011-04-13 09:50:00,35.48,35.6,35.47,35.55,26000.0,30.0514,30.153,30.0429,30.1107,26000.0
2011-04-13 10:00:00,35.55,35.58,35.54,35.56,32600.0,30.1107,30.1361,30.1022,30.1191,32600.0
2011-04-13 10:10:00,35.56,35.57,35.52,35.57,16700.0,30.1191,30.1276,30.0852,30.1276,16700.0
2011-04-13 10:20:00,35.58,35.77,35.57,35.77,34900.0,30.1361,30.297,30.1276,30.297,34900.0
2011-04-13 10:30:00,35.77,35.77,35.64,35.68,30200.0,30.297,30.297,30.1869,30.2208,30200.0
2011-04-13 10:40:00,35.68,35.74,35.68,35.74,15100.0,30.2208,30.2716,30.2208,30.2716,15100.0
2011-04-13 10:50:00,35.75,35.77,35.7,35.75,18600.0,30.2801,30.297,30.2377,30.2801,18600.0
2011-04-13 11:00:00,35.75,35.76,35.75,35.76,24000.0,30.2801,30.2885,30.2801,30.2885,24000.0
2011-04-13 11:10:00,35.75,35.78,35.75,35.77,19600.0,30.2801,30.3055,30.2801,30.297,19600.0
2011-04-13 11:20:00,35.77,35.77,35.75,35.76,25100.0,30.297,30.297,30.2801,30.2885,25100.0
2011-04-13 11:30:00,35.76,35.81,35.75,35.81,35000.0,30.2885,30.3309,30.2801,30.3309,35000.0
2011-04-13 11:40:00,35.8,35.87,35.8,35.86,29500.0,30.3224,30.3817,30.3224,30.3732,29500.0
2011-04-13 11:50:00,35.85,35.89,35.8,35.81,33400.0,30.3648,30.3986,30.3224,30.3309,33400.0
2011-04-13 12:00:00,35.81,35.84,35.76,35.81,16900.0,30.3309,30.3563,30.2885,30.3309,16900.0
2011-04-13 12:10:00,35.8,35.81,35.76,35.78,10200.0,30.3224,30.3309,30.2885,30.3055,10200.0
2011-04-13 12:20:00,35.79,35.79,35.7,35.74,19700.0,30.3139,30.3139,30.2377,30.2716,19700.0
2011-04-13 12:30:00,35.73,35.73,35.6,35.64,16100.0,30.2631,30.2631,30.153,30.1869,16100.0
2011-04-13 12:40:00,35.64,35.68,35.59,35.68,19000.0,30.1869,30.2208,30.1445,30.2208,19000.0
2011-04-13 12:50:00,35.68,35.7,35.66,35.69,8900.0,30.2208,30.2377,30.2038,30.2292,8900.0
2011-04-13 13:00:00,35.68,35.74,35.65,35.65,11300.0,30.2208,30.2716,30.1954,30.1954,11300.0
2011-04-13 13:10:00,35.66,35.7,35.64,35.65,7900.0,30.2038,30.2377,30.1869,30.1954,7900.0
2011-04-13 13:20:00,35.65,35.65,35.58,35.58,5800.0,30.1954,30.1954,30.1361,30.1361,5800.0
2011-04-13 13:30:00,35.59,35.6,35.55,35.55,11600.0,30.1445,30.153,30.1107,30.1107,11600.0
2011-04-13 13:40:00,35.56,35.61,35.52,35.53,10700.0,30.1191,30.1615,30.0852,30.0937,10700.0
2011-04-13 13:50:00,35.52,35.55,35.5,35.53,10700.0,30.0852,30.1107,30.0683,30.0937,10700.0
2011-04-13 14:00:00,35.55,35.64,35.55,35.64,12000.0,30.1107,30.1869,30.1107,30.1869,12000.0
2011-04-13 14:10:00,35.65,35.66,35.53,35.54,11200.0,30.1954,30.2038,30.0937,30.1022,11200.0
2011-04-13 14:20:00,35.54,35.69,35.52,35.66,25600.0,30.1022,30.2292,30.0852,30.2038,25600.0
2011-04-13 14:30:00,35.66,35.69,35.63,35.63,19300.0,30.2038,30.2292,30.1784,30.1784,19300.0
2011-04-13 14:40:00,35.64,35.8,35.64,35.74,27900.0,30.1869,30.3224,30.1869,30.2716,27900.0
2011-04-13 14:50:00,35.74,35.77,35.72,35.74,15000.0,30.2716,30.297,30.2546,30.2716,15000.0
2011-04-13 15:00:00,35.74,35.85,35.74,35.79,25300.0,30.2716,30.3648,30.2716,30.3139,25300.0
2011-04-13 15:10:00,35.79,35.8,35.72,35.77,20500.0,30.3139,30.3224,30.2546,30.297,20500.0
2011-04-13 15:20:00,35.78,35.78,35.75,35.75,27500.0,30.3055,30.3055,30.2801,30.2801,27500.0
2011-04-13 15:30:00,35.74,35.76,35.67,35.68,33300.0,30.2716,30.2885,30.2123,30.2208,33300.0
2011-04-13 15:40:00,35.67,35.68,35.58,35.59,101000.0,30.2123,30.2208,30.1361,30.1445,101000.0
2011-04-13 15:50:00,35.58,35.58,35.53,35.55,188000.0,30.1361,30.1361,30.0937,30.1107,188000.0
2011-04-14 09:30:00,35.24,35.62,35.15,35.58,98100.0,29.8481,30.1699,29.7719,30.1361,98100.0
2011-04-14 09:40:00,35.55,35.69,35.29,35.4,69500.0,30.1107,30.2292,29.8904,29.9836,69500.0
2011-04-14 09:50:00,35.41,35.59,35.33,35.46,48400.0,29.9921,30.1445,29.9243,30.0344,48400.0
2011-04-14 10:00:00,35.47,35.59,35.46,35.55,52400.0,30.0429,30.1445,30.0344,30.1107,52400.0
2011-04-14 10:10:00,35.53,35.6,35.5,35.59,38000.0,30.0937,30.153,30.0683,30.1445,38000.0
2011-04-14 10:20:00,35.6,35.72,35.6,35.69,51900.0,30.153,30.2546,30.153,30.2292,51900.0
2011-04-14 10:30:00,35.69,35.69,35.58,35.58,43700.0,30.2292,30.2292,30.1361,30.1361,43700.0
2011-04-14 10:40:00,35.58,35.65,35.52,35.65,26000.0,30.1361,30.1954,30.0852,30.1954,26000.0
2011-04-14 10:50:00,35.65,35.65,35.54,35.56,30000.0,30.1954,30.1954,30.1022,30.1191,30000.0
2011-04-14 11:00:00,35.56,35.66,35.55,35.58,13000.0,30.1191,30.2038,30.1107,30.1361,13000.0
2011-04-14 11:10:00,35.58,35.58,35.46,35.49,29800.0,30.1361,30.1361,30.0344,30.0598,29800.0
2011-04-14 11:20:00,35.49,35.51,35.39,35.4,121300.0,30.0598,30.0768,29.9751,29.9836,121300.0
2011-04-14 11:30:00,35.41,35.45,35.37,35.44,68800.0,29.9921,30.026,29.9582,30.0175,68800.0
2011-04-14 11:40:00,35.44,35.49,35.39,35.46,29600.0,30.0175,30.0598,29.9751,30.0344,29600.0
2011-04-14 11:50:00,35.47,35.47,35.4,35.45,55800.0,30.0429,30.0429,29.9836,30.026,55800.0
2011-04-14 12:00:00,35.45,35.47,35.42,35.45,46400.0,30.026,30.0429,30.0005,30.026,46400.0
2011-04-14 12:10:00,35.45,35.46,35.41,35.42,24800.0,30.026,30.0344,29.9921,30.0005,24800.0
2011-04-14 12:20:00,35.41,35.45,35.4,35.45,20100.0,29.9921,30.026,29.9836,30.026,20100.0
2011-04-14 12:30:00,35.45,35.47,35.44,35.45,40900.0,30.026,30.0429,30.0175,30.026,40900.0
2011-04-14 12:40:00,35.45,35.47,35.43,35.45,14500.0,30.026,30.0429,30.009,30.026,14500.0
2011-04-14 12:50:00,35.44,35.46,35.44,35.46,27600.0,30.0175,30.0344,30.0175,30.0344,27600.0
2011-04-14 13:00:00,35.46,35.51,35.44,35.45,35600.0,30.0344,30.0768,30.0175,30.026,35600.0
2011-04-14 13:10:00,35.45,35.47,35.4,35.42,13200.0,30.026,30.0429,29.9836,30.0005,13200.0
2011-04-14 13:20:00,35.41,35.46,35.4,35.45,41300.0,29.9921,30.0344,29.9836,30.026,41300.0
2011-04-14 13:30:00,35.45,35.51,35.45,35.51,16100.0,30.026,30.0768,30.026,30.0768,16100.0
2011-04-14 13:40:00,35.51,35.52,35.41,35.45,115300.0,30.0768,30.0852,29.9921,30.026,115300.0
2011-04-14 13:50:00,35.45,35.46,35.39,35.41,46500.0,30.026,30.0344,29.9751,29.9921,46500.0
2011-04-14 14:00:00,35.41,35.49,35.41,35.48,15600.0,29.9921,30.0598,29.9921,30.0514,15600.0
2011-04-14 14:10:00,35.49,35.5,35.44,35.46,40300.0,30.0598,30.0683,30.0175,30.0344,40300.0
2011-04-14 14:20:00,35.46,35.48,35.41,35.44,35800.0,30.0344,30.0514,29.9921,30.0175,35800.0
2011-04-14 14:30:00,35.44,35.48,35.42,35.42,19000.0,30.0175,30.0514,30.0005,30.0005,19000.0
2011-04-14 14:40:00,35.43,35.47,35.42,35.45,22500.0,30.009,30.0429,30.0005,30.026,22500.0
2011-04-14 14:50:00,35.45,35.48,35.41,35.45,50600.0,30.026,30.0514,29.9921,30.026,50600.0
2011-04-14 15:00:00,35.45,35.48,35.41,35.42,69800.0,30.026,30.0514,29.9921,30.0005,69800.0
2011-04-14 15:10:00,35.42,35.46,35.38,35.4,121500.0,30.0005,30.0344,29.9667,29.9836,121500.0
2011-04-14 15:20:00,35.41,35.46,35.4,35.46,50400.0,29.9921,30.0344,29.9836,30.0344,50400.0
2011-04-14 15:30:00,35.45,35.5,35.42,35.48,59900.0,30.026,30.0683,30.0005,30.0514,59900.0
2011-04-14 15:40:00,35.48,35.53,35.47,35.53,57300.0,30.0514,30.0937,30.0429,30.0937,57300.0
2011-04-14 15:50:00,35.53,35.53,35.47,35.48,106500.0,30.0937,30.0937,30.0429,30.0514,106500.0
2011-04-15 09:30:00,35.72,35.89,35.71,35.72,168400.0,30.2546,30.3986,30.2462,30.2546,168400.0
2011-04-15 09:40:00,35.72,35.76,35.53,35.53,46600.0,30.2546,30.2885,30.0937,30.0937,46600.0
2011-04-15 09:50:00,35.54,35.66,35.53,35.65,49000.0,30.1022,30.2038,30.0937,30.1954,49000.0
2011-04-15 10:00:00,35.64,35.68,35.43,35.44,142400.0,30.1869,30.2208,30.009,30.0175,142400.0
2011-04-15 10:10:00,35.45,35.51,35.42,35.43,37900.0,30.026,30.0768,30.0005,30.009,37900.0
2011-04-15 10:20:00,35.43,35.48,35.22,35.47,90500.0,30.009,30.0514,29.8311,30.0429,90500.0
2011-04-15 10:30:00,35.47,35.51,35.36,35.41,52100.0,30.0429,30.0768,29.9497,29.9921,52100.0
2011-04-15 10:40:00,35.41,35.51,35.41,35.47,22000.0,29.9921,30.0768,29.9921,30.0429,22000.0
2011-04-15 10:50:00,35.48,35.52,35.48,35.5,45100.0,30.0514,30.0852,30.0514,30.0683,45100.0
2011-04-15 11:00:00,35.5,35.61,35.5,35.6,58300.0,30.0683,30.1615,30.0683,30.153,58300.0
2011-04-15 11:10:00,35.6,35.61,35.55,35.61,99400.0,30.153,30.1615,30.1107,30.1615,99400.0
2011-04-15 11:20:00,35.61,35.7,35.61,35.68,32100.0,30.1615,30.2377,30.1615,30.2208,32100.0
2011-04-15 11:30:00,35.67,35.67,35.58,35.62,33300.0,30.2123,30.2123,30.1361,30.1699,33300.0
2011-04-15 11:40:00,35.62,35.66,35.6,35.61,23900.0,30.1699,30.2038,30.153,30.1615,23900.0
2011-04-15 11:50:00,35.6,35.62,35.54,35.61,61600.0,30.153,30.1699,30.1022,30.1615,61600.0
2011-04-15 12:00:00,35.62,35.65,35.61,35.65,20500.0,30.1699,30.1954,30.1615,30.1954,20500.0
2011-04-15 12:10:00,35.65,35.7,35.64,35.7,50700.0,30.1954,30.2377,30.1869,30.2377,50700.0
2011-04-15 12:20:00,35.7,35.77,35.69,35.76,14600.0,30.2377,30.297,30.2292,30.2885,14600.0
2011-04-15 12:30:00,35.75,35.78,35.72,35.75,72300.0,30.2801,30.3055,30.2546,30.2801,72300.0
2011-04-15 12:40:00,35.76,35.8,35.75,35.79,10300.0,30.2885,30.3224,30.2801,30.3139,10300.0
2011-04-15 12:50:00,35.79,35.84,35.68,35.8,96300.0,30.3139,30.3563,30.2208,30.3224,96300.0
2011-04-15 13:00:00,35.8,35.82,35.75,35.75,13100.0,30.3224,30.3393,30.2801,30.2801,13100.0
2011-04-15 13:10:00,35.76,35.76,35.7,35.73,12100.0,30.2885,30.2885,30.2377,30.2631,12100.0
2011-04-15 13:20:00,35.73,35.73,35.67,35.71,282900.0,30.2631,30.2631,30.2123,30.2462,282900.0
2011-04-15 13:30:00,35.71,35.79,35.7,35.79,19200.0,30.2462,30.3139,30.2377,30.3139,19200.0
2011-04-15 13:40:00,35.8,35.85,35.67,35.85,79700.0,30.3224,30.3648,30.2123,30.3648,79700.0
2011-04-15 13:50:00,35.85,35.89,35.83,35.85,54300.0,30.3648,30.3986,30.3478,30.3648,54300.0
2011-04-15 14:00:00,35.84,35.86,35.8,35.83,57000.0,30.3563,30.3732,30.3224,30.3478,57000.0
2011-04-15 14:10:00,35.84,35.85,35.81,35.85,17900.0,30.3563,30.3648,30.3309,30.3648,17900.0
2011-04-15 14:20:00,35.85,35.86,35.83,35.85,58200.0,30.3648,30.3732,30.3478,30.3648,58200.0
2011-04-15 14:30:00,35.85,35.95,35.85,35.95,21700.0,30.3648,30.4495,30.3648,30.4495,21700.0
2011-04-15 14:40:00,35.94,35.97,35.92,35.94,17700.0,30.441,30.4664,30.424,30.441,17700.0
2011-04-15 14:50:00,35.95,35.96,35.93,35.94,26800.0,30.4495,30.4579,30.4325,30.441,26800.0
2011-04-15 15:00:00,35.94,35.95,35.93,35.93,105500.0,30.441,30.4495,30.4325,30.4325,105500.0
2011-04-15 15:10:00,35.94,35.94,35.89,35.92,28400.0,30.441,30.441,30.3986,30.424,28400.0
2011-04-15 15:20:00,35.92,35.93,35.84,35.87,37700.0,30.424,30.4325,30.3563,30.3817,37700.0
2011-04-15 15:30:00,35.87,35.91,35.83,35.85,57000.0,30.3817,30.4156,30.3478,30.3648,57000.0
2011-04-15 15:40:00,35.84,35.84,35.78,35.8,59800.0,30.3563,30.3563,30.3055,30.3224,59800.0
2011-04-15 15:50:00,35.8,35.87,35.79,35.87,163000.0,30.3224,30.3817,30.3139,30.3817,163000.0
2011-04-18 09:30:00,35.5,35.5,35.25,35.35,50000.0,30.0683,30.0683,29.8566,29.9413,50000.0
2011-04-18 09:40:00,35.34,35.37,35.1,35.27,87200.0,29.9328,29.9582,29.7295,29.8735,87200.0
2011-04-18 09:50:00,35.27,35.27,35.08,35.09,41000.0,29.8735,29.8735,29.7126,29.721,41000.0
2011-04-18 10:00:00,35.11,35.24,35.04,35.23,80900.0,29.738,29.8481,29.6787,29.8396,80900.0
2011-04-18 10:10:00,35.23,35.35,35.19,35.35,39200.0,29.8396,29.9413,29.8057,29.9413,39200.0
2011-04-18 10:20:00,35.34,35.4,35.22,35.29,48300.0,29.9328,29.9836,29.8311,29.8904,48300.0
2011-04-18 10:30:00,35.28,35.34,35.26,35.27,26100.0,29.882,29.9328,29.865,29.8735,26100.0
2011-04-18 10:40:00,35.27,35.3,35.26,35.26,40700.0,29.8735,29.8989,29.865,29.865,40700.0
2011-04-18 10:50:00,35.26,35.33,35.25,35.3,52700.0,29.865,29.9243,29.8566,29.8989,52700.0
2011-04-18 11:00:00,35.3,35.34,35.25,35.33,50300.0,29.8989,29.9328,29.8566,29.9243,50300.0
2011-04-18 11:10:00,35.33,35.4,35.32,35.38,27000.0,29.9243,29.9836,29.9158,29.9667,27000.0
2011-04-18 11:20:00,35.37,35.45,35.36,35.42,33000.0,29.9582,30.026,29.9497,30.0005,33000.0
2011-04-18 11:30:00,35.42,35.46,35.37,35.43,54000.0,30.0005,30.0344,29.9582,30.009,54000.0
2011-04-18 11:40:00,35.41,35.5,35.4,35.46,45100.0,29.9921,30.0683,29.9836,30.0344,45100.0
2011-04-18 11:50:00,35.46,35.47,35.4,35.4,17300.0,30.0344,30.0429,29.9836,29.9836,17300.0
2011-04-18 12:00:00,35.4,35.44,35.37,35.41,38300.0,29.9836,30.0175,29.9582,29.9921,38300.0
2011-04-18 12:10:00,35.41,35.44,35.39,35.39,22000.0,29.9921,30.0175,29.9751,29.9751,22000.0
2011-04-18 12:20:00,35.39,35.41,35.36,35.4,26600.0,29.9751,29.9921,29.9497,29.9836,26600.0
2011-04-18 12:30:00,35.39,35.4,35.37,35.39,20600.0,29.9751,29.9836,29.9582,29.9751,20600.0
2011-04-18 12:40:00,35.4,35.41,35.37,35.37,24400.0,29.9836,29.9921,29.9582,29.9582,24400.0
2011-04-18 12:50:00,35.37,35.42,35.37,35.42,26400.0,29.9582,30.0005,29.9582,30.0005,26400.0
2011-04-18 13:00:00,35.41,35.42,35.38,35.4,22500.0,29.9921,30.0005,29.9667,29.9836,22500.0
2011-04-18 13:10:00,35.4,35.41,35.38,35.39,24000.0,29.9836,29.9921,29.9667,29.9751,24000.0
2011-04-18 13:20:00,35.39,35.4,35.37,35.37,18500.0,29.9751,29.9836,29.9582,29.9582,18500.0
2011-04-18 13:30:00,35.37,35.4,35.35,35.37,23100.0,29.9582,29.9836,29.9413,29.9582,23100.0
2011-04-18 13:40:00,35.37,35.41,35.36,35.4,16000.0,29.9582,29.9921,29.9497,29.9836,16000.0
2011-04-18 13:50:00,35.4,35.51,35.39,35.49,31400.0,29.9836,30.0768,29.9751,30.0598,31400.0
2011-04-18 14:00:00,35.49,35.56,35.44,35.54,69600.0,30.0598,30.1191,30.0175,30.1022,69600.0
2011-04-18 14:10:00,35.54,35.59,35.52,35.53,25200.0,30.1022,30.1445,30.0852,30.0937,25200.0
2011-04-18 14:20:00,35.53,35.53,35.46,35.46,7500.0,30.0937,30.0937,30.0344,30.0344,7500.0
2011-04-18 14:30:00,35.47,35.52,35.44,35.52,17400.0,30.0429,30.0852,30.0175,30.0852,17400.0
2011-04-18 14:40:00,35.53,35.61,35.51,35.58,48300.0,30.0937,30.1615,30.0768,30.1361,48300.0
2011-04-18 14:50:00,35.58,35.63,35.56,35.58,49500.0,30.1361,30.1784,30.1191,30.1361,49500.0
2011-04-18 15:00:00,35.57,35.58,35.45,35.45,43000.0,30.1276,30.1361,30.026,30.026,43000.0
2011-04-18 15:10:00,35.46,35.56,35.41,35.55,61600.0,30.0344,30.1191,29.9921,30.1107,61600.0
2011-04-18 15:20:00,35.55,35.57,35.53,35.55,24200.0,30.1107,30.1276,30.0937,30.1107,24200.0
2011-04-18 15:30:00,35.55,35.61,35.52,35.54,74600.0,30.1107,30.1615,30.0852,30.1022,74600.0
2011-04-18 15:40:00,35.54,35.54,35.45,35.45,70500.0,30.1022,30.1022,30.026,30.026,70500.0
2011-04-18 15:50:00,35.45,35.52,35.42,35.5,138800.0,30.026,30.0852,30.0005,30.0683,138800.0
2011-04-19 09:30:00,35.61,35.96,35.52,35.74,46400.0,30.1615,30.4579,30.0852,30.2716,46400.0
2011-04-19 09:40:00,35.72,35.79,35.64,35.67,36900.0,30.2546,30.3139,30.1869,30.2123,36900.0
2011-04-19 09:50:00,35.65,35.65,35.48,35.57,30700.0,30.1954,30.1954,30.0514,30.1276,30700.0
2011-04-19 10:00:00,35.59,35.62,35.5,35.6,27600.0,30.1445,30.1699,30.0683,30.153,27600.0
2011-04-19 10:10:00,35.6,35.63,35.56,35.61,14400.0,30.153,30.1784,30.1191,30.1615,14400.0
2011-04-19 10:20:00,35.6,35.66,35.58,35.61,43200.0,30.153,30.2038,30.1361,30.1615,43200.0
2011-04-19 10:30:00,35.61,35.62,35.49,35.52,28500.0,30.1615,30.1699,30.0598,30.0852,28500.0
2011-04-19 10:40:00,35.54,35.6,35.54,35.59,19500.0,30.1022,30.153,30.1022,30.1445,19500.0
2011-04-19 10:50:00,35.6,35.62,35.46,35.47,58900.0,30.153,30.1699,30.0344,30.0429,58900.0
2011-04-19 11:00:00,35.48,35.5,35.43,35.47,39000.0,30.0514,30.0683,30.009,30.0429,39000.0
2011-04-19 11:10:00,35.47,35.47,35.39,35.4,31300.0,30.0429,30.0429,29.9751,29.9836,31300.0
2011-04-19 11:20:00,35.41,35.42,35.36,35.37,45400.0,29.9921,30.0005,29.9497,29.9582,45400.0
2011-04-19 11:30:00,35.36,35.39,35.31,35.34,83600.0,29.9497,29.9751,29.9074,29.9328,83600.0
2011-04-19 11:40:00,35.32,35.4,35.32,35.38,26800.0,29.9158,29.9836,29.9158,29.9667,26800.0
2011-04-19 11:50:00,35.38,35.39,35.36,35.37,10200.0,29.9667,29.9751,29.9497,29.9582,10200.0
2011-04-19 12:00:00,35.37,35.38,35.34,35.35,16700.0,29.9582,29.9667,29.9328,29.9413,16700.0
2011-04-19 12:10:00,35.35,35.38,35.35,35.36,22800.0,29.9413,29.9667,29.9413,29.9497,22800.0
2011-04-19 12:20:00,35.36,35.36,35.32,35.33,26500.0,29.9497,29.9497,29.9158,29.9243,26500.0
2011-04-19 12:30:00,35.33,35.33,35.27,35.3,30700.0,29.9243,29.9243,29.8735,29.8989,30700.0
2011-04-19 12:40:00,35.3,35.32,35.27,35.27,44600.0,29.8989,29.9158,29.8735,29.8735,44600.0
2011-04-19 12:50:00,35.27,35.31,35.27,35.3,42900.0,29.8735,29.9074,29.8735,29.8989,42900.0
2011-04-19 13:00:00,35.3,35.31,35.29,35.3,52200.0,29.8989,29.9074,29.8904,29.8989,52200.0
2011-04-19 13:10:00,35.29,35.3,35.27,35.3,33300.0,29.8904,29.8989,29.8735,29.8989,33300.0
2011-04-19 13:20:00,35.3,35.32,35.27,35.32,27700.0,29.8989,29.9158,29.8735,29.9158,27700.0
2011-04-19 13:30:00,35.32,35.33,35.3,35.31,27100.0,29.9158,29.9243,29.8989,29.9074,27100.0
2011-04-19 13:40:00,35.32,35.35,35.26,35.35,90900.0,29.9158,29.9413,29.865,29.9413,90900.0
2011-04-19 13:50:00,35.36,35.38,35.31,35.34,22100.0,29.9497,29.9667,29.9074,29.9328,22100.0
2011-04-19 14:00:00,35.35,35.35,35.32,35.33,25900.0,29.9413,29.9413,29.9158,29.9243,25900.0
2011-04-19 14:10:00,35.33,35.35,35.33,35.34,16000.0,29.9243,29.9413,29.9243,29.9328,16000.0
2011-04-19 14:20:00,35.34,35.34,35.3,35.33,44300.0,29.9328,29.9328,29.8989,29.9243,44300.0
2011-04-19 14:30:00,35.33,35.34,35.3,35.33,23400.0,29.9243,29.9328,29.8989,29.9243,23400.0
2011-04-19 14:40:00,35.33,35.36,35.31,35.31,26600.0,29.9243,29.9497,29.9074,29.9074,26600.0
2011-04-19 14:50:00,35.32,35.35,35.31,35.33,18600.0,29.9158,29.9413,29.9074,29.9243,18600.0
2011-04-19 15:00:00,35.33,35.4,35.33,35.39,62300.0,29.9243,29.9836,29.9243,29.9751,62300.0
2011-04-19 15:10:00,35.4,35.42,35.38,35.42,26000.0,29.9836,30.0005,29.9667,30.0005,26000.0
2011-04-19 15:20:00,35.42,35.42,35.41,35.41,26700.0,30.0005,30.0005,29.9921,29.9921,26700.0
2011-04-19 15:30:00,35.42,35.43,35.4,35.4,49200.0,30.0005,30.009,29.9836,29.9836,49200.0
2011-04-19 15:40:00,35.41,35.42,35.37,35.4,120800.0,29.9921,30.0005,29.9582,29.9836,120800.0
2011-04-19 15:50:00,35.41,35.46,35.39,35.43,143800.0,29.9921,30.0344,29.9751,30.009,143800.0
2011-04-20 09:30:00,35.82,36.03,35.73,36.0,87000.0,30.3393,30.5172,30.2631,30.4918,87000.0
2011-04-20 09:40:00,36.01,36.02,35.86,35.88,173600.0,30.5003,30.5087,30.3732,30.3902,173600.0
2011-04-20 09:50:00,35.88,35.9,35.78,35.8,129900.0,30.3902,30.4071,30.3055,30.3224,129900.0
2011-04-20 10:00:00,35.8,35.89,35.79,35.88,72600.0,30.3224,30.3986,30.3139,30.3902,72600.0
2011-04-20 10:10:00,35.89,35.94,35.87,35.89,72100.0,30.3986,30.441,30.3817,30.3986,72100.0
2011-04-20 10:20:00,35.9,35.9,35.82,35.83,20200.0,30.4071,30.4071,30.3393,30.3478,20200.0
2011-04-20 10:30:00,35.84,35.85,35.75,35.77,60000.0,30.3563,30.3648,30.2801,30.297,60000.0
2011-04-20 10:40:00,35.75,35.9,35.75,35.89,32900.0,30.2801,30.4071,30.2801,30.3986,32900.0
2011-04-20 10:50:00,35.88,35.89,35.8,35.8,47300.0,30.3902,30.3986,30.3224,30.3224,47300.0
2011-04-20 11:00:00,35.8,35.84,35.76,35.83,24200.0,30.3224,30.3563,30.2885,30.3478,24200.0
2011-04-20 11:10:00,35.83,35.84,35.78,35.8,32700.0,30.3478,30.3563,30.3055,30.3224,32700.0
2011-04-20 11:20:00,35.8,35.9,35.78,35.9,28300.0,30.3224,30.4071,30.3055,30.4071,28300.0
2011-04-20 11:30:00,35.9,35.9,35.86,35.88,14500.0,30.4071,30.4071,30.3732,30.3902,14500.0
2011-04-20 11:40:00,35.89,35.91,35.89,35.9,50300.0,30.3986,30.4156,30.3986,30.4071,50300.0
2011-04-20 11:50:00,35.9,35.9,35.84,35.84,21400.0,30.4071,30.4071,30.3563,30.3563,21400.0
2011-04-20 12:00:00,35.84,35.88,35.82,35.87,24300.0,30.3563,30.3902,30.3393,30.3817,24300.0
2011-04-20 12:10:00,35.87,35.89,35.86,35.88,13800.0,30.3817,30.3986,30.3732,30.3902,13800.0
2011-04-20 12:20:00,35.89,35.89,35.8,35.82,40600.0,30.3986,30.3986,30.3224,30.3393,40600.0
2011-04-20 12:30:00,35.81,35.83,35.75,35.77,31500.0,30.3309,30.3478,30.2801,30.297,31500.0
2011-04-20 12:40:00,35.77,35.79,35.72,35.73,44200.0,30.297,30.3139,30.2546,30.2631,44200.0
2011-04-20 12:50:00,35.72,35.73,35.7,35.7,40700.0,30.2546,30.2631,30.2377,30.2377,40700.0
2011-04-20 13:00:00,35.7,35.7,35.65,35.66,48700.0,30.2377,30.2377,30.1954,30.2038,48700.0
2011-04-20 13:10:00,35.65,35.67,35.63,35.66,67500.0,30.1954,30.2123,30.1784,30.2038,67500.0
2011-04-20 13:20:00,35.66,35.67,35.63,35.63,27400.0,30.2038,30.2123,30.1784,30.1784,27400.0
2011-04-20 13:30:00,35.63,35.63,35.6,35.62,18500.0,30.1784,30.1784,30.153,30.1699,18500.0
2011-04-20 13:40:00,35.61,35.65,35.61,35.63,17600.0,30.1615,30.1954,30.1615,30.1784,17600.0
2011-04-20 13:50:00,35.63,35.63,35.58,35.6,70500.0,30.1784,30.1784,30.1361,30.153,70500.0
2011-04-20 14:00:00,35.6,35.6,35.55,35.56,30900.0,30.153,30.153,30.1107,30.1191,30900.0
2011-04-20 14:10:00,35.56,35.58,35.53,35.54,30500.0,30.1191,30.1361,30.0937,30.1022,30500.0
2011-04-20 14:20:00,35.54,35.55,35.52,35.54,21800.0,30.1022,30.1107,30.0852,30.1022,21800.0
2011-04-20 14:30:00,35.55,35.55,35.53,35.54,32900.0,30.1107,30.1107,30.0937,30.1022,32900.0
2011-04-20 14:40:00,35.54,35.54,35.47,35.47,55500.0,30.1022,30.1022,30.0429,30.0429,55500.0
2011-04-20 14:50:00,35.48,35.48,35.36,35.37,161400.0,30.0514,30.0514,29.9497,29.9582,161400.0
2011-04-20 15:00:00,35.37,35.37,35.3,35.31,78500.0,29.9582,29.9582,29.8989,29.9074,78500.0
2011-04-20 15:10:00,35.31,35.4,35.3,35.36,52700.0,29.9074,29.9836,29.8989,29.9497,52700.0
2011-04-20 15:20:00,35.36,35.36,35.31,35.35,94700.0,29.9497,29.9497,29.9074,29.9413,94700.0
2011-04-20 15:30:00,35.34,35.41,35.34,35.38,113500.0,29.9328,29.9921,29.9328,29.9667,113500.0
2011-04-20 15:40:00,35.38,35.4,35.34,35.34,113500.0,29.9667,29.9836,29.9328,29.9328,113500.0
2011-04-20 15:50:00,35.35,35.42,35.34,35.4,140200.0,29.9413,30.0005,29.9328,29.9836,140200.0
2011-04-21 09:30:00,35.49,35.77,35.46,35.75,46000.0,30.0598,30.297,30.0344,30.2801,46000.0
2011-04-21 09:40:00,35.76,35.83,35.69,35.79,25700.0,30.2885,30.3478,30.2292,30.3139,25700.0
2011-04-21 09:50:00,35.79,35.8,35.6,35.65,41300.0,30.3139,30.3224,30.153,30.1954,41300.0
2011-04-21 10:00:00,35.63,35.75,35.5,35.75,25200.0,30.1784,30.2801,30.0683,30.2801,25200.0
2011-04-21 10:10:00,35.75,35.8,35.66,35.66,48200.0,30.2801,30.3224,30.2038,30.2038,48200.0
2011-04-21 10:20:00,35.68,35.79,35.65,35.79,20500.0,30.2208,30.3139,30.1954,30.3139,20500.0
2011-04-21 10:30:00,35.8,35.8,35.74,35.8,27300.0,30.3224,30.3224,30.2716,30.3224,27300.0
2011-04-21 10:40:00,35.8,35.82,35.78,35.81,32800.0,30.3224,30.3393,30.3055,30.3309,32800.0
2011-04-21 10:50:00,35.82,35.83,35.8,35.82,21800.0,30.3393,30.3478,30.3224,30.3393,21800.0
2011-04-21 11:00:00,35.82,35.83,35.8,35.8,36100.0,30.3393,30.3478,30.3224,30.3224,36100.0
2011-04-21 11:10:00,35.8,35.87,35.79,35.86,36300.0,30.3224,30.3817,30.3139,30.3732,36300.0
2011-04-21 11:20:00,35.86,35.93,35.85,35.92,32700.0,30.3732,30.4325,30.3648,30.424,32700.0
2011-04-21 11:30:00,35.92,35.94,35.89,35.91,42200.0,30.424,30.441,30.3986,30.4156,42200.0
2011-04-21 11:40:00,35.91,35.97,35.89,35.91,23100.0,30.4156,30.4664,30.3986,30.4156,23100.0
2011-04-21 11:50:00,35.91,35.93,35.9,35.92,39100.0,30.4156,30.4325,30.4071,30.424,39100.0
2011-04-21 12:00:00,35.91,35.98,35.91,35.97,26600.0,30.4156,30.4749,30.4156,30.4664,26600.0
2011-04-21 12:10:00,35.96,35.99,35.95,35.98,18500.0,30.4579,30.4833,30.4495,30.4749,18500.0
2011-04-21 12:20:00,35.98,35.98,35.95,35.96,7000.0,30.4749,30.4749,30.4495,30.4579,7000.0
2011-04-21 12:30:00,35.97,35.97,35.92,35.96,19800.0,30.4664,30.4664,30.424,30.4579,19800.0
2011-04-21 12:40:00,35.96,35.97,35.93,35.95,15700.0,30.4579,30.4664,30.4325,30.4495,15700.0
2011-04-21 12:50:00,35.95,35.98,35.95,35.97,19800.0,30.4495,30.4749,30.4495,30.4664,19800.0
2011-04-21 13:00:00,35.97,35.98,35.96,35.97,10000.0,30.4664,30.4749,30.4579,30.4664,10000.0
2011-04-21 13:10:00,35.97,35.98,35.92,35.93,22800.0,30.4664,30.4749,30.424,30.4325,22800.0
2011-04-21 13:20:00,35.93,35.95,35.88,35.89,22000.0,30.4325,30.4495,30.3902,30.3986,22000.0
2011-04-21 13:30:00,35.9,35.9,35.85,35.85,12900.0,30.4071,30.4071,30.3648,30.3648,12900.0
2011-04-21 13:40:00,35.86,35.88,35.84,35.87,10500.0,30.3732,30.3902,30.3563,30.3817,10500.0
2011-04-21 13:50:00,35.88,35.9,35.86,35.88,18500.0,30.3902,30.4071,30.3732,30.3902,18500.0
2011-04-21 14:00:00,35.88,35.9,35.87,35.9,13900.0,30.3902,30.4071,30.3817,30.4071,13900.0
2011-04-21 14:10:00,35.89,35.9,35.89,35.9,10900.0,30.3986,30.4071,30.3986,30.4071,10900.0
2011-04-21 14:20:00,35.9,35.9,35.88,35.9,19700.0,30.4071,30.4071,30.3902,30.4071,19700.0
2011-04-21 14:30:00,35.9,35.9,35.89,35.9,12200.0,30.4071,30.4071,30.3986,30.4071,12200.0
2011-04-21 14:40:00,35.9,35.9,35.88,35.9,17800.0,30.4071,30.4071,30.3902,30.4071,17800.0
2011-04-21 14:50:00,35.89,35.9,35.84,35.84,53000.0,30.3986,30.4071,30.3563,30.3563,53000.0
2011-04-21 15:00:00,35.84,35.86,35.82,35.82,36000.0,30.3563,30.3732,30.3393,30.3393,36000.0
2011-04-21 15:10:00,35.82,35.83,35.75,35.78,38500.0,30.3393,30.3478,30.2801,30.3055,38500.0
2011-04-21 15:20:00,35.78,35.79,35.73,35.74,63600.0,30.3055,30.3139,30.2631,30.2716,63600.0
2011-04-21 15:30:00,35.73,35.78,35.72,35.73,60000.0,30.2631,30.3055,30.2546,30.2631,60000.0
2011-04-21 15:40:00,35.74,35.77,35.71,35.76,107000.0,30.2716,30.297,30.2462,30.2885,107000.0
2011-04-21 15:50:00,35.77,35.84,35.76,35.82,146500.0,30.297,30.3563,30.2885,30.3393,146500.0
2011-04-25 09:30:00,35.65,35.95,35.63,35.81,29700.0,30.1954,30.4495,30.1784,30.3309,29700.0
2011-04-25 09:40:00,35.8,35.8,35.58,35.77,20600.0,30.3224,30.3224,30.1361,30.297,20600.0
2011-04-25 09:50:00,35.77,35.86,35.73,35.83,27100.0,30.297,30.3732,30.2631,30.3478,27100.0
2011-04-25 10:00:00,35.87,35.88,35.77,35.84,26600.0,30.3817,30.3902,30.297,30.3563,26600.0
2011-04-25 10:10:00,35.84,35.93,35.82,35.92,26900.0,30.3563,30.4325,30.3393,30.424,26900.0
2011-04-25 10:20:00,35.91,35.91,35.83,35.83,19900.0,30.4156,30.4156,30.3478,30.3478,19900.0
2011-04-25 10:30:00,35.81,35.88,35.8,35.87,11700.0,30.3309,30.3902,30.3224,30.3817,11700.0
2011-04-25 10:40:00,35.87,35.87,35.79,35.8,17900.0,30.3817,30.3817,30.3139,30.3224,17900.0
2011-04-25 10:50:00,35.81,35.84,35.78,35.8,15000.0,30.3309,30.3563,30.3055,30.3224,15000.0
2011-04-25 11:00:00,35.8,35.8,35.74,35.74,15200.0,30.3224,30.3224,30.2716,30.2716,15200.0
2011-04-25 11:10:00,35.75,35.76,35.74,35.75,7200.0,30.2801,30.2885,30.2716,30.2801,7200.0
2011-04-25 11:20:00,35.75,35.81,35.74,35.8,14400.0,30.2801,30.3309,30.2716,30.3224,14400.0
2011-04-25 11:30:00,35.81,35.84,35.75,35.8,30600.0,30.3309,30.3563,30.2801,30.3224,30600.0
2011-04-25 11:40:00,35.8,35.82,35.72,35.74,49000.0,30.3224,30.3393,30.2546,30.2716,49000.0
2011-04-25 11:50:00,35.73,35.78,35.73,35.74,8200.0,30.2631,30.3055,30.2631,30.2716,8200.0
2011-04-25 12:00:00,35.74,35.8,35.73,35.75,11000.0,30.2716,30.3224,30.2631,30.2801,11000.0
2011-04-25 12:10:00,35.76,35.78,35.71,35.75,12500.0,30.2885,30.3055,30.2462,30.2801,12500.0
2011-04-25 12:20:00,35.74,35.77,35.73,35.75,5800.0,30.2716,30.297,30.2631,30.2801,5800.0
2011-04-25 12:30:00,35.75,35.75,35.73,35.74,6500.0,30.2801,30.2801,30.2631,30.2716,6500.0
2011-04-25 12:40:00,35.74,35.77,35.72,35.76,14700.0,30.2716,30.297,30.2546,30.2885,14700.0
2011-04-25 12:50:00,35.77,35.8,35.73,35.73,12400.0,30.297,30.3224,30.2631,30.2631,12400.0
2011-04-25 13:00:00,35.73,35.77,35.73,35.74,12400.0,30.2631,30.297,30.2631,30.2716,12400.0
2011-04-25 13:10:00,35.73,35.75,35.72,35.74,18100.0,30.2631,30.2801,30.2546,30.2716,18100.0
2011-04-25 13:20:00,35.74,35.74,35.66,35.71,57400.0,30.2716,30.2716,30.2038,30.2462,57400.0
2011-04-25 13:30:00,35.69,35.71,35.68,35.69,11000.0,30.2292,30.2462,30.2208,30.2292,11000.0
2011-04-25 13:40:00,35.68,35.7,35.67,35.7,13400.0,30.2208,30.2377,30.2123,30.2377,13400.0
2011-04-25 13:50:00,35.69,35.7,35.68,35.69,10000.0,30.2292,30.2377,30.2208,30.2292,10000.0
2011-04-25 14:00:00,35.69,35.71,35.68,35.69,21100.0,30.2292,30.2462,30.2208,30.2292,21100.0
2011-04-25 14:10:00,35.69,35.71,35.68,35.69,27600.0,30.2292,30.2462,30.2208,30.2292,27600.0
2011-04-25 14:20:00,35.69,35.69,35.67,35.67,9300.0,30.2292,30.2292,30.2123,30.2123,9300.0
2011-04-25 14:30:00,35.67,35.68,35.65,35.65,15500.0,30.2123,30.2208,30.1954,30.1954,15500.0
2011-04-25 14:40:00,35.65,35.66,35.64,35.66,16500.0,30.1954,30.2038,30.1869,30.2038,16500.0
2011-04-25 14:50:00,35.65,35.71,35.65,35.7,27700.0,30.1954,30.2462,30.1954,30.2377,27700.0
2011-04-25 15:00:00,35.69,35.7,35.67,35.68,14900.0,30.2292,30.2377,30.2123,30.2208,14900.0
2011-04-25 15:10:00,35.68,35.69,35.66,35.68,26400.0,30.2208,30.2292,30.2038,30.2208,26400.0
2011-04-25 15:20:00,35.69,35.7,35.69,35.69,22300.0,30.2292,30.2377,30.2292,30.2292,22300.0
2011-04-25 15:30:00,35.7,35.71,35.69,35.7,31700.0,30.2377,30.2462,30.2292,30.2377,31700.0
2011-04-25 15:40:00,35.71,35.76,35.71,35.74,43400.0,30.2462,30.2885,30.2462,30.2716,43400.0
2011-04-25 15:50:00,35.74,35.76,35.73,35.76,75900.0,30.2716,30.2885,30.2631,30.2885,75900.0
2011-04-26 09:30:00,36.06,36.06,35.75,35.85,95300.0,30.5426,30.5426,30.2801,30.3648,95300.0
2011-04-26 09:40:00,35.86,35.9,35.74,35.9,20700.0,30.3732,30.4071,30.2716,30.4071,20700.0
2011-04-26 09:50:00,35.91,35.95,35.79,35.84,61000.0,30.4156,30.4495,30.3139,30.3563,61000.0
2011-04-26 10:00:00,35.84,35.87,35.74,35.75,33200.0,30.3563,30.3817,30.2716,30.2801,33200.0
2011-04-26 10:10:00,35.75,35.78,35.68,35.71,80400.0,30.2801,30.3055,30.2208,30.2462,80400.0
2011-04-26 10:20:00,35.7,35.72,35.6,35.63,141200.0,30.2377,30.2546,30.153,30.1784,141200.0
2011-04-26 10:30:00,35.63,35.75,35.63,35.75,84000.0,30.1784,30.2801,30.1784,30.2801,84000.0
2011-04-26 10:40:00,35.75,35.93,35.72,35.86,117700.0,30.2801,30.4325,30.2546,30.3732,117700.0
2011-04-26 10:50:00,35.84,35.95,35.83,35.93,16000.0,30.3563,30.4495,30.3478,30.4325,16000.0
2011-04-26 11:00:00,35.92,35.92,35.84,35.84,34700.0,30.424,30.424,30.3563,30.3563,34700.0
2011-04-26 11:10:00,35.84,35.85,35.77,35.8,57400.0,30.3563,30.3648,30.297,30.3224,57400.0
2011-04-26 11:20:00,35.81,35.85,35.8,35.82,34600.0,30.3309,30.3648,30.3224,30.3393,34600.0
2011-04-26 11:30:00,35.83,35.83,35.78,35.81,31300.0,30.3478,30.3478,30.3055,30.3309,31300.0
2011-04-26 11:40:00,35.81,35.81,35.76,35.8,25000.0,30.3309,30.3309,30.2885,30.3224,25000.0
2011-04-26 11:50:00,35.8,35.81,35.79,35.8,38000.0,30.3224,30.3309,30.3139,30.3224,38000.0
2011-04-26 12:00:00,35.79,35.92,35.79,35.9,25600.0,30.3139,30.424,30.3139,30.4071,25600.0
2011-04-26 12:10:00,35.91,35.95,35.87,35.9,28200.0,30.4156,30.4495,30.3817,30.4071,28200.0
2011-04-26 12:20:00,35.89,35.91,35.86,35.9,30600.0,30.3986,30.4156,30.3732,30.4071,30600.0
2011-04-26 12:30:00,35.89,35.92,35.88,35.9,25600.0,30.3986,30.424,30.3902,30.4071,25600.0
2011-04-26 12:40:00,35.9,35.91,35.89,35.9,20600.0,30.4071,30.4156,30.3986,30.4071,20600.0
2011-04-26 12:50:00,35.9,35.91,35.85,35.85,27800.0,30.4071,30.4156,30.3648,30.3648,27800.0
2011-04-26 13:00:00,35.85,35.89,35.84,35.89,24700.0,30.3648,30.3986,30.3563,30.3986,24700.0
2011-04-26 13:10:00,35.89,35.91,35.86,35.9,46600.0,30.3986,30.4156,30.3732,30.4071,46600.0
2011-04-26 13:20:00,35.89,35.9,35.88,35.9,21900.0,30.3986,30.4071,30.3902,30.4071,21900.0
2011-04-26 13:30:00,35.89,35.92,35.85,35.89,48600.0,30.3986,30.424,30.3648,30.3986,48600.0
2011-04-26 13:40:00,35.9,35.93,35.89,35.92,12200.0,30.4071,30.4325,30.3986,30.424,12200.0
2011-04-26 13:50:00,35.92,35.94,35.9,35.93,25200.0,30.424,30.441,30.4071,30.4325,25200.0
2011-04-26 14:00:00,35.93,35.93,35.89,35.92,17500.0,30.4325,30.4325,30.3986,30.424,17500.0
2011-04-26 14:10:00,35.92,35.94,35.9,35.92,41800.0,30.424,30.441,30.4071,30.424,41800.0
2011-04-26 14:20:00,35.92,36.0,35.9,35.99,36700.0,30.424,30.4918,30.4071,30.4833,36700.0
2011-04-26 14:30:00,35.99,36.03,35.94,35.98,85400.0,30.4833,30.5172,30.441,30.4749,85400.0
2011-04-26 14:40:00,35.99,36.0,35.98,35.98,33000.0,30.4833,30.4918,30.4749,30.4749,33000.0
2011-04-26 14:50:00,35.98,36.0,35.96,35.98,38100.0,30.4749,30.4918,30.4579,30.4749,38100.0
2011-04-26 15:00:00,35.98,36.02,35.95,35.97,71700.0,30.4749,30.5087,30.4495,30.4664,71700.0
2011-04-26 15:10:00,35.97,35.98,35.91,35.96,71300.0,30.4664,30.4749,30.4156,30.4579,71300.0
2011-04-26 15:20:00,35.96,35.96,35.87,35.88,54900.0,30.4579,30.4579,30.3817,30.3902,54900.0
2011-04-26 15:30:00,35.87,35.91,35.84,35.85,60300.0,30.3817,30.4156,30.3563,30.3648,60300.0
2011-04-26 15:40:00,35.85,35.9,35.82,35.9,83000.0,30.3648,30.4071,30.3393,30.4071,83000.0
2011-04-26 15:50:00,35.89,35.94,35.88,35.9,138200.0,30.3986,30.441,30.3902,30.4071,138200.0
2011-04-27 09:30:00,37.54,39.01,37.01,38.78,714800.0,31.7962,33.0413,31.3473,32.8465,714800.0
2011-04-27 09:40:00,38.8,39.45,38.49,39.45,383700.0,32.8634,33.4139,32.6008,33.4139,383700.0
2011-04-27 09:50:00,39.44,39.65,39.21,39.3,595300.0,33.4055,33.5833,33.2107,33.2869,595300.0
2011-04-27 10:00:00,39.3,39.35,38.94,39.05,585700.0,33.2869,33.3292,32.982,33.0751,585700.0
2011-04-27 10:10:00,39.06,39.18,38.92,39.03,241700.0,33.0836,33.1852,32.965,33.0582,241700.0
2011-04-27 10:20:00,39.03,39.25,38.85,39.0,178800.0,33.0582,33.2445,32.9057,33.0328,178800.0
2011-04-27 10:30:00,38.99,39.04,38.58,38.82,224200.0,33.0243,33.0667,32.6771,32.8803,224200.0
2011-04-27 10:40:00,38.82,38.94,38.69,38.73,147500.0,32.8803,32.982,32.7702,32.8041,147500.0
2011-04-27 10:50:00,38.73,38.84,38.7,38.8,238800.0,32.8041,32.8973,32.7787,32.8634,238800.0
2011-04-27 11:00:00,38.79,38.86,38.7,38.75,158000.0,32.8549,32.9142,32.7787,32.821,158000.0
2011-04-27 11:10:00,38.73,38.78,38.73,38.75,165200.0,32.8041,32.8465,32.8041,32.821,165200.0
2011-04-27 11:20:00,38.75,38.75,38.54,38.65,117700.0,32.821,32.821,32.6432,32.7363,117700.0
2011-04-27 11:30:00,38.65,38.75,38.5,38.63,171200.0,32.7363,32.821,32.6093,32.7194,171200.0
2011-04-27 11:40:00,38.63,38.68,38.53,38.53,73900.0,32.7194,32.7618,32.6347,32.6347,73900.0
2011-04-27 11:50:00,38.53,38.54,38.17,38.26,301700.0,32.6347,32.6432,32.3298,32.406,301700.0
2011-04-27 12:00:00,38.24,38.47,38.21,38.33,43600.0,32.3891,32.5839,32.3637,32.4653,43600.0
2011-04-27 12:10:00,38.35,38.35,38.0,38.02,181800.0,32.4822,32.4822,32.1858,32.2027,181800.0
2011-04-27 12:20:00,38.01,38.15,37.96,38.15,102600.0,32.1943,32.3128,32.1519,32.3128,102600.0
2011-04-27 12:30:00,38.15,38.15,37.9,38.09,189400.0,32.3128,32.3128,32.1011,32.262,189400.0
2011-04-27 12:40:00,38.09,38.35,38.03,38.34,42500.0,32.262,32.4822,32.2112,32.4738,42500.0
2011-04-27 12:50:00,38.36,38.39,38.19,38.2,51000.0,32.4907,32.5161,32.3467,32.3552,51000.0
2011-04-27 13:00:00,38.2,38.5,38.2,38.33,59700.0,32.3552,32.6093,32.3552,32.4653,59700.0
2011-04-27 13:10:00,38.33,38.35,38.22,38.27,36900.0,32.4653,32.4822,32.3721,32.4145,36900.0
2011-04-27 13:20:00,38.25,38.26,38.06,38.12,72200.0,32.3975,32.406,32.2366,32.2874,72200.0
2011-04-27 13:30:00,38.13,38.2,38.07,38.13,36300.0,32.2959,32.3552,32.2451,32.2959,36300.0
2011-04-27 13:40:00,38.13,38.13,38.0,38.02,40100.0,32.2959,32.2959,32.1858,32.2027,40100.0
2011-04-27 13:50:00,38.01,38.14,38.0,38.09,45000.0,32.1943,32.3044,32.1858,32.262,45000.0
2011-04-27 14:00:00,38.08,38.09,38.01,38.09,32900.0,32.2536,32.262,32.1943,32.262,32900.0
2011-04-27 14:10:00,38.08,38.15,38.02,38.11,39300.0,32.2536,32.3128,32.2027,32.279,39300.0
2011-04-27 14:20:00,38.11,38.21,38.06,38.14,60500.0,32.279,32.3637,32.2366,32.3044,60500.0
2011-04-27 14:30:00,38.16,38.39,38.15,38.22,122900.0,32.3213,32.5161,32.3128,32.3721,122900.0
2011-04-27 14:40:00,38.21,38.27,38.2,38.24,88500.0,32.3637,32.4145,32.3552,32.3891,88500.0
2011-04-27 14:50:00,38.23,38.26,38.19,38.24,93600.0,32.3806,32.406,32.3467,32.3891,93600.0
2011-04-27 15:00:00,38.24,38.25,38.18,38.22,114400.0,32.3891,32.3975,32.3383,32.3721,114400.0
2011-04-27 15:10:00,38.21,38.33,38.21,38.26,70000.0,32.3637,32.4653,32.3637,32.406,70000.0
2011-04-27 15:20:00,38.27,38.3,38.22,38.22,82600.0,32.4145,32.4399,32.3721,32.3721,82600.0
2011-04-27 15:30:00,38.22,38.31,38.22,38.3,200700.0,32.3721,32.4484,32.3721,32.4399,200700.0
2011-04-27 15:40:00,38.3,38.31,38.19,38.2,275700.0,32.4399,32.4484,32.3467,32.3552,275700.0
2011-04-27 15:50:00,38.19,38.34,38.19,38.33,366100.0,32.3467,32.4738,32.3467,32.4653,366100.0
2011-04-28 09:30:00,38.37,38.94,38.37,38.78,82300.0,32.4992,32.982,32.4992,32.8465,82300.0
2011-04-28 09:40:00,38.79,38.8,38.46,38.54,101700.0,32.8549,32.8634,32.5754,32.6432,101700.0
2011-04-28 09:50:00,38.57,38.6,38.44,38.47,48200.0,32.6686,32.694,32.5585,32.5839,48200.0
2011-04-28 10:00:00,38.47,38.51,38.35,38.36,59300.0,32.5839,32.6178,32.4822,32.4907,59300.0
2011-04-28 10:10:00,38.36,38.38,38.29,38.33,59200.0,32.4907,32.5077,32.4314,32.4653,59200.0
2011-04-28 10:20:00,38.32,38.35,38.3,38.32,84400.0,32.4568,32.4822,32.4399,32.4568,84400.0
2011-04-28 10:30:00,38.32,38.41,38.29,38.41,97500.0,32.4568,32.5331,32.4314,32.5331,97500.0
2011-04-28 10:40:00,38.41,38.5,38.41,38.49,28400.0,32.5331,32.6093,32.5331,32.6008,28400.0
2011-04-28 10:50:00,38.48,38.53,38.46,38.52,55100.0,32.5924,32.6347,32.5754,32.6262,55100.0
2011-04-28 11:00:00,38.52,38.53,38.43,38.49,120300.0,32.6262,32.6347,32.55,32.6008,120300.0
2011-04-28 11:10:00,38.5,38.51,38.45,38.48,67500.0,32.6093,32.6178,32.5669,32.5924,67500.0
2011-04-28 11:20:00,38.48,38.5,38.47,38.49,57100.0,32.5924,32.6093,32.5839,32.6008,57100.0
2011-04-28 11:30:00,38.49,38.5,38.47,38.49,41900.0,32.6008,32.6093,32.5839,32.6008,41900.0
2011-04-28 11:40:00,38.49,38.5,38.45,38.46,44300.0,32.6008,32.6093,32.5669,32.5754,44300.0
2011-04-28 11:50:00,38.47,38.5,38.46,38.46,43400.0,32.5839,32.6093,32.5754,32.5754,43400.0
2011-04-28 12:00:00,38.46,38.5,38.46,38.5,37500.0,32.5754,32.6093,32.5754,32.6093,37500.0
2011-04-28 12:10:00,38.49,38.5,38.46,38.47,14600.0,32.6008,32.6093,32.5754,32.5839,14600.0
2011-04-28 12:20:00,38.48,38.55,38.47,38.5,66100.0,32.5924,32.6516,32.5839,32.6093,66100.0
2011-04-28 12:30:00,38.5,38.52,38.47,38.52,33400.0,32.6093,32.6262,32.5839,32.6262,33400.0
2011-04-28 12:40:00,38.52,38.52,38.48,38.5,24000.0,32.6262,32.6262,32.5924,32.6093,24000.0
2011-04-28 12:50:00,38.5,38.5,38.45,38.49,47500.0,32.6093,32.6093,32.5669,32.6008,47500.0
2011-04-28 13:00:00,38.5,38.57,38.49,38.51,39500.0,32.6093,32.6686,32.6008,32.6178,39500.0
2011-04-28 13:10:00,38.52,38.53,38.49,38.5,64400.0,32.6262,32.6347,32.6008,32.6093,64400.0
2011-04-28 13:20:00,38.5,38.53,38.49,38.52,105400.0,32.6093,32.6347,32.6008,32.6262,105400.0
2011-04-28 13:30:00,38.53,38.53,38.44,38.5,72900.0,32.6347,32.6347,32.5585,32.6093,72900.0
2011-04-28 13:40:00,38.5,38.5,38.49,38.5,35800.0,32.6093,32.6093,32.6008,32.6093,35800.0
2011-04-28 13:50:00,38.49,38.54,38.44,38.52,84000.0,32.6008,32.6432,32.5585,32.6262,84000.0
2011-04-28 14:00:00,38.52,38.52,38.45,38.5,41100.0,32.6262,32.6262,32.5669,32.6093,41100.0
2011-04-28 14:10:00,38.5,38.51,38.49,38.51,67700.0,32.6093,32.6178,32.6008,32.6178,67700.0
2011-04-28 14:20:00,38.5,38.55,38.49,38.55,47900.0,32.6093,32.6516,32.6008,32.6516,47900.0
2011-04-28 14:30:00,38.54,38.57,38.53,38.54,53300.0,32.6432,32.6686,32.6347,32.6432,53300.0
2011-04-28 14:40:00,38.54,38.54,38.47,38.5,91700.0,32.6432,32.6432,32.5839,32.6093,91700.0
2011-04-28 14:50:00,38.5,38.56,38.49,38.53,75500.0,32.6093,32.6601,32.6008,32.6347,75500.0
2011-04-28 15:00:00,38.52,38.53,38.49,38.5,68700.0,32.6262,32.6347,32.6008,32.6093,68700.0
2011-04-28 15:10:00,38.5,38.51,38.48,38.5,121700.0,32.6093,32.6178,32.5924,32.6093,121700.0
2011-04-28 15:20:00,38.5,38.67,38.49,38.67,195400.0,32.6093,32.7533,32.6008,32.7533,195400.0
2011-04-28 15:30:00,38.66,38.8,38.66,38.8,93800.0,32.7448,32.8634,32.7448,32.8634,93800.0
2011-04-28 15:40:00,38.8,38.81,38.75,38.76,105100.0,32.8634,32.8719,32.821,32.8295,105100.0
2011-04-28 15:50:00,38.75,38.79,38.72,38.74,170300.0,32.821,32.8549,32.7956,32.8126,170300.0
2011-04-29 09:30:00,38.79,38.8,38.56,38.57,38400.0,32.8549,32.8634,32.6601,32.6686,38400.0
2011-04-29 09:40:00,38.57,38.68,38.46,38.46,46700.0,32.6686,32.7618,32.5754,32.5754,46700.0
2011-04-29 09:50:00,38.46,38.55,38.39,38.41,68100.0,32.5754,32.6516,32.5161,32.5331,68100.0
2011-04-29 10:00:00,38.4,38.6,38.36,38.6,75100.0,32.5246,32.694,32.4907,32.694,75100.0
2011-04-29 10:10:00,38.59,38.64,38.58,38.61,84000.0,32.6855,32.7279,32.6771,32.7025,84000.0
2011-04-29 10:20:00,38.61,38.7,38.61,38.66,78900.0,32.7025,32.7787,32.7025,32.7448,78900.0
2011-04-29 10:30:00,38.66,38.7,38.63,38.7,178100.0,32.7448,32.7787,32.7194,32.7787,178100.0
2011-04-29 10:40:00,38.7,38.79,38.7,38.72,45400.0,32.7787,32.8549,32.7787,32.7956,45400.0
2011-04-29 10:50:00,38.72,38.73,38.63,38.71,163800.0,32.7956,32.8041,32.7194,32.7872,163800.0
2011-04-29 11:00:00,38.72,38.74,38.68,38.73,41500.0,32.7956,32.8126,32.7618,32.8041,41500.0
2011-04-29 11:10:00,38.72,38.77,38.7,38.77,28300.0,32.7956,32.838,32.7787,32.838,28300.0
2011-04-29 11:20:00,38.76,38.77,38.73,38.74,46900.0,32.8295,32.838,32.8041,32.8126,46900.0
2011-04-29 11:30:00,38.73,38.75,38.71,38.73,24900.0,32.8041,32.821,32.7872,32.8041,24900.0
2011-04-29 11:40:00,38.74,38.8,38.71,38.79,76400.0,32.8126,32.8634,32.7872,32.8549,76400.0
2011-04-29 11:50:00,38.79,38.81,38.75,38.76,85900.0,32.8549,32.8719,32.821,32.8295,85900.0
2011-04-29 12:00:00,38.76,38.79,38.75,38.79,99300.0,32.8295,32.8549,32.821,32.8549,99300.0
2011-04-29 12:10:00,38.79,38.82,38.79,38.8,79400.0,32.8549,32.8803,32.8549,32.8634,79400.0
2011-04-29 12:20:00,38.8,38.83,38.77,38.82,69100.0,32.8634,32.8888,32.838,32.8803,69100.0
2011-04-29 12:30:00,38.82,38.93,38.8,38.92,111800.0,32.8803,32.9735,32.8634,32.965,111800.0
2011-04-29 12:40:00,38.92,39.02,38.91,38.97,207100.0,32.965,33.0497,32.9566,33.0074,207100.0
2011-04-29 12:50:00,38.98,39.02,38.95,39.0,205800.0,33.0158,33.0497,32.9904,33.0328,205800.0
2011-04-29 13:00:00,39.0,39.01,38.98,39.0,138600.0,33.0328,33.0413,33.0158,33.0328,138600.0
2011-04-29 13:10:00,39.0,39.0,38.98,38.99,84600.0,33.0328,33.0328,33.0158,33.0243,84600.0
2011-04-29 13:20:00,38.99,39.0,38.98,39.0,128400.0,33.0243,33.0328,33.0158,33.0328,128400.0
2011-04-29 13:30:00,38.99,39.01,38.98,39.01,73900.0,33.0243,33.0413,33.0158,33.0413,73900.0
2011-04-29 13:40:00,39.0,39.01,38.98,39.0,118100.0,33.0328,33.0413,33.0158,33.0328,118100.0
2011-04-29 13:50:00,38.99,39.11,38.99,39.1,102900.0,33.0243,33.126,33.0243,33.1175,102900.0
2011-04-29 14:00:00,39.1,39.18,39.08,39.14,101100.0,33.1175,33.1852,33.1005,33.1514,101100.0
2011-04-29 14:10:00,39.13,39.17,39.11,39.13,93800.0,33.1429,33.1768,33.126,33.1429,93800.0
2011-04-29 14:20:00,39.13,39.14,39.07,39.08,45800.0,33.1429,33.1514,33.0921,33.1005,45800.0
2011-04-29 14:30:00,39.08,39.22,39.08,39.2,74500.0,33.1005,33.2191,33.1005,33.2022,74500.0
2011-04-29 14:40:00,39.18,39.19,39.13,39.17,65000.0,33.1852,33.1937,33.1429,33.1768,65000.0
2011-04-29 14:50:00,39.18,39.21,39.07,39.11,97500.0,33.1852,33.2107,33.0921,33.126,97500.0
2011-04-29 15:00:00,39.11,39.22,39.11,39.15,64600.0,33.126,33.2191,33.126,33.1598,64600.0
2011-04-29 15:10:00,39.14,39.14,39.09,39.1,70700.0,33.1514,33.1514,33.109,33.1175,70700.0
2011-04-29 15:20:00,39.11,39.13,39.06,39.13,106700.0,33.126,33.1429,33.0836,33.1429,106700.0
2011-04-29 15:30:00,39.12,39.14,39.12,39.13,75200.0,33.1344,33.1514,33.1344,33.1429,75200.0
2011-04-29 15:40:00,39.13,39.15,39.07,39.14,204100.0,33.1429,33.1598,33.0921,33.1514,204100.0
2011-04-29 15:50:00,39.15,39.2,39.12,39.15,236100.0,33.1598,33.2022,33.1344,33.1598,236100.0
2011-05-02 09:30:00,39.43,39.47,39.2,39.32,35800.0,33.397,33.4309,33.2022,33.3038,35800.0
2011-05-02 09:40:00,39.33,39.48,39.33,39.41,33500.0,33.3123,33.4393,33.3123,33.3801,33500.0
2011-05-02 09:50:00,39.4,39.41,39.11,39.29,67600.0,33.3716,33.3801,33.126,33.2784,67600.0
2011-05-02 10:00:00,39.28,39.33,39.18,39.2,42300.0,33.2699,33.3123,33.1852,33.2022,42300.0
2011-05-02 10:10:00,39.2,39.36,39.16,39.35,50400.0,33.2022,33.3377,33.1683,33.3292,50400.0
2011-05-02 10:20:00,39.35,39.4,39.35,39.4,35600.0,33.3292,33.3716,33.3292,33.3716,35600.0
2011-05-02 10:30:00,39.41,39.47,39.36,39.36,43500.0,33.3801,33.4309,33.3377,33.3377,43500.0
2011-05-02 10:40:00,39.35,39.38,39.3,39.3,45100.0,33.3292,33.3546,33.2869,33.2869,45100.0
2011-05-02 10:50:00,39.31,39.35,39.28,39.3,32200.0,33.2954,33.3292,33.2699,33.2869,32200.0
2011-05-02 11:00:00,39.29,39.31,39.27,39.29,33100.0,33.2784,33.2954,33.2615,33.2784,33100.0
2011-05-02 11:10:00,39.28,39.3,39.26,39.28,35800.0,33.2699,33.2869,33.253,33.2699,35800.0
2011-05-02 11:20:00,39.28,39.29,39.18,39.21,57600.0,33.2699,33.2784,33.1852,33.2107,57600.0
2011-05-02 11:30:00,39.2,39.25,39.17,39.25,27000.0,33.2022,33.2445,33.1768,33.2445,27000.0
2011-05-02 11:40:00,39.24,39.25,39.16,39.16,32300.0,33.2361,33.2445,33.1683,33.1683,32300.0
2011-05-02 11:50:00,39.15,39.2,39.14,39.2,133400.0,33.1598,33.2022,33.1514,33.2022,133400.0
2011-05-02 12:00:00,39.2,39.2,39.17,39.17,39500.0,33.2022,33.2022,33.1768,33.1768,39500.0
2011-05-02 12:10:00,39.16,39.17,39.09,39.09,33500.0,33.1683,33.1768,33.109,33.109,33500.0
2011-05-02 12:20:00,39.1,39.15,39.05,39.06,145700.0,33.1175,33.1598,33.0751,33.0836,145700.0
2011-05-02 12:30:00,39.05,39.09,39.01,39.04,55400.0,33.0751,33.109,33.0413,33.0667,55400.0
2011-05-02 12:40:00,39.04,39.1,39.01,39.01,68800.0,33.0667,33.1175,33.0413,33.0413,68800.0
2011-05-02 12:50:00,39.01,39.06,38.99,39.04,26000.0,33.0413,33.0836,33.0243,33.0667,26000.0
2011-05-02 13:00:00,39.05,39.07,39.03,39.07,21800.0,33.0751,33.0921,33.0582,33.0921,21800.0
2011-05-02 13:10:00,39.07,39.09,39.03,39.04,44300.0,33.0921,33.109,33.0582,33.0667,44300.0
2011-05-02 13:20:00,39.03,39.04,38.99,38.99,46300.0,33.0582,33.0667,33.0243,33.0243,46300.0
2011-05-02 13:30:00,39.0,39.01,38.99,39.01,31400.0,33.0328,33.0413,33.0243,33.0413,31400.0
2011-05-02 13:40:00,39.01,39.01,39.0,39.01,11900.0,33.0413,33.0413,33.0328,33.0413,11900.0
2011-05-02 13:50:00,39.01,39.02,38.99,39.02,34900.0,33.0413,33.0497,33.0243,33.0497,34900.0
2011-05-02 14:00:00,39.01,39.02,38.98,39.01,29400.0,33.0413,33.0497,33.0158,33.0413,29400.0
2011-05-02 14:10:00,39.01,39.03,38.99,39.01,27100.0,33.0413,33.0582,33.0243,33.0413,27100.0
2011-05-02 14:20:00,39.01,39.01,38.97,38.98,36100.0,33.0413,33.0413,33.0074,33.0158,36100.0
2011-05-02 14:30:00,38.99,39.0,38.98,38.99,22200.0,33.0243,33.0328,33.0158,33.0243,22200.0
2011-05-02 14:40:00,38.99,39.0,38.97,38.98,31400.0,33.0243,33.0328,33.0074,33.0158,31400.0
2011-05-02 14:50:00,38.97,38.97,38.94,38.95,44200.0,33.0074,33.0074,32.982,32.9904,44200.0
2011-05-02 15:00:00,38.94,38.96,38.93,38.96,34400.0,32.982,32.9989,32.9735,32.9989,34400.0
2011-05-02 15:10:00,38.95,38.98,38.91,38.93,32100.0,32.9904,33.0158,32.9566,32.9735,32100.0
2011-05-02 15:20:00,38.94,39.01,38.94,38.96,37000.0,32.982,33.0413,32.982,32.9989,37000.0
2011-05-02 15:30:00,38.95,38.95,38.88,38.9,40900.0,32.9904,32.9904,32.9311,32.9481,40900.0
2011-05-02 15:40:00,38.89,39.01,38.89,39.0,101500.0,32.9396,33.0413,32.9396,33.0328,101500.0
2011-05-02 15:50:00,39.01,39.03,38.96,38.99,235500.0,33.0413,33.0582,32.9989,33.0243,235500.0
2011-05-03 09:30:00,38.95,39.19,38.87,39.05,257700.0,32.9904,33.1937,32.9227,33.0751,257700.0
2011-05-03 09:40:00,39.06,39.23,39.06,39.08,44100.0,33.0836,33.2276,33.0836,33.1005,44100.0
2011-05-03 09:50:00,39.07,39.36,39.06,39.2,109700.0,33.0921,33.3377,33.0836,33.2022,109700.0
2011-05-03 10:00:00,39.16,39.25,39.13,39.21,137300.0,33.1683,33.2445,33.1429,33.2107,137300.0
2011-05-03 10:10:00,39.21,39.23,39.06,39.06,73800.0,33.2107,33.2276,33.0836,33.0836,73800.0
2011-05-03 10:20:00,39.07,39.1,39.05,39.05,78600.0,33.0921,33.1175,33.0751,33.0751,78600.0
2011-05-03 10:30:00,39.05,39.1,38.98,39.06,109000.0,33.0751,33.1175,33.0158,33.0836,109000.0
2011-05-03 10:40:00,39.06,39.12,39.01,39.08,63700.0,33.0836,33.1344,33.0413,33.1005,63700.0
2011-05-03 10:50:00,39.08,39.09,39.04,39.07,31800.0,33.1005,33.109,33.0667,33.0921,31800.0
2011-05-03 11:00:00,39.07,39.1,39.06,39.06,35100.0,33.0921,33.1175,33.0836,33.0836,35100.0
2011-05-03 11:10:00,39.06,39.08,38.98,39.0,85000.0,33.0836,33.1005,33.0158,33.0328,85000.0
2011-05-03 11:20:00,38.99,39.06,38.89,38.94,54500.0,33.0243,33.0836,32.9396,32.982,54500.0
2011-05-03 11:30:00,38.94,38.98,38.9,38.9,18700.0,32.982,33.0158,32.9481,32.9481,18700.0
2011-05-03 11:40:00,38.91,38.98,38.9,38.97,19500.0,32.9566,33.0158,32.9481,33.0074,19500.0
2011-05-03 11:50:00,38.97,39.06,38.97,39.05,46600.0,33.0074,33.0836,33.0074,33.0751,46600.0
2011-05-03 12:00:00,39.04,39.06,39.01,39.05,43100.0,33.0667,33.0836,33.0413,33.0751,43100.0
2011-05-03 12:10:00,39.05,39.06,39.03,39.05,32400.0,33.0751,33.0836,33.0582,33.0751,32400.0
2011-05-03 12:20:00,39.04,39.06,39.01,39.04,45800.0,33.0667,33.0836,33.0413,33.0667,45800.0
2011-05-03 12:30:00,39.03,39.05,38.95,38.95,24800.0,33.0582,33.0751,32.9904,32.9904,24800.0
2011-05-03 12:40:00,38.96,39.03,38.96,38.98,18800.0,32.9989,33.0582,32.9989,33.0158,18800.0
2011-05-03 12:50:00,38.98,38.99,38.93,38.95,22600.0,33.0158,33.0243,32.9735,32.9904,22600.0
2011-05-03 13:00:00,38.95,38.96,38.86,38.88,66800.0,32.9904,32.9989,32.9142,32.9311,66800.0
2011-05-03 13:10:00,38.89,38.92,38.83,38.9,31500.0,32.9396,32.965,32.8888,32.9481,31500.0
2011-05-03 13:20:00,38.89,38.89,38.8,38.8,27100.0,32.9396,32.9396,32.8634,32.8634,27100.0
2011-05-03 13:30:00,38.8,38.87,38.76,38.86,39300.0,32.8634,32.9227,32.8295,32.9142,39300.0
2011-05-03 13:40:00,38.87,38.87,38.76,38.8,34100.0,32.9227,32.9227,32.8295,32.8634,34100.0
2011-05-03 13:50:00,38.81,38.87,38.78,38.85,38200.0,32.8719,32.9227,32.8465,32.9057,38200.0
2011-05-03 14:00:00,38.84,38.84,38.79,38.79,23200.0,32.8973,32.8973,32.8549,32.8549,23200.0
2011-05-03 14:10:00,38.79,38.79,38.72,38.77,37700.0,32.8549,32.8549,32.7956,32.838,37700.0
2011-05-03 14:20:00,38.77,38.84,38.74,38.82,34400.0,32.838,32.8973,32.8126,32.8803,34400.0
2011-05-03 14:30:00,38.83,38.85,38.74,38.75,35300.0,32.8888,32.9057,32.8126,32.821,35300.0
2011-05-03 14:40:00,38.75,38.81,38.75,38.79,70100.0,32.821,32.8719,32.821,32.8549,70100.0
2011-05-03 14:50:00,38.78,38.81,38.77,38.8,35400.0,32.8465,32.8719,32.838,32.8634,35400.0
2011-05-03 15:00:00,38.8,38.82,38.77,38.78,31300.0,32.8634,32.8803,32.838,32.8465,31300.0
2011-05-03 15:10:00,38.78,38.78,38.73,38.74,56300.0,32.8465,32.8465,32.8041,32.8126,56300.0
2011-05-03 15:20:00,38.74,38.8,38.74,38.75,46300.0,32.8126,32.8634,32.8126,32.821,46300.0
2011-05-03 15:30:00,38.75,38.82,38.75,38.81,50100.0,32.821,32.8803,32.821,32.8719,50100.0
2011-05-03 15:40:00,38.82,38.89,38.8,38.8,115900.0,32.8803,32.9396,32.8634,32.8634,115900.0
2011-05-03 15:50:00,38.8,38.93,38.8,38.9,193500.0,32.8634,32.9735,32.8634,32.9481,193500.0
2011-05-04 09:30:00,38.79,39.06,38.76,38.78,81100.0,32.8549,33.0836,32.8295,32.8465,81100.0
2011-05-04 09:40:00,38.79,38.79,38.59,38.64,33500.0,32.8549,32.8549,32.6855,32.7279,33500.0
2011-05-04 09:50:00,38.62,38.62,38.32,38.4,46000.0,32.7109,32.7109,32.4568,32.5246,46000.0
2011-05-04 10:00:00,38.36,38.43,38.12,38.24,97400.0,32.4907,32.55,32.2874,32.3891,97400.0
2011-05-04 10:10:00,38.23,38.35,38.22,38.3,58100.0,32.3806,32.4822,32.3721,32.4399,58100.0
2011-05-04 10:20:00,38.3,38.32,38.23,38.32,56200.0,32.4399,32.4568,32.3806,32.4568,56200.0
2011-05-04 10:30:00,38.32,38.37,38.28,38.35,65900.0,32.4568,32.4992,32.423,32.4822,65900.0
2011-05-04 10:40:00,38.36,38.39,38.27,38.36,77300.0,32.4907,32.5161,32.4145,32.4907,77300.0
2011-05-04 10:50:00,38.37,38.43,38.29,38.36,42000.0,32.4992,32.55,32.4314,32.4907,42000.0
2011-05-04 11:00:00,38.36,38.41,38.3,38.4,36000.0,32.4907,32.5331,32.4399,32.5246,36000.0
2011-05-04 11:10:00,38.4,38.4,38.25,38.3,65000.0,32.5246,32.5246,32.3975,32.4399,65000.0
2011-05-04 11:20:00,38.32,38.46,38.32,38.41,61600.0,32.4568,32.5754,32.4568,32.5331,61600.0
2011-05-04 11:30:00,38.41,38.45,38.36,38.4,29400.0,32.5331,32.5669,32.4907,32.5246,29400.0
2011-05-04 11:40:00,38.4,38.45,38.36,38.42,23500.0,32.5246,32.5669,32.4907,32.5415,23500.0
2011-05-04 11:50:00,38.42,38.47,38.37,38.46,28500.0,32.5415,32.5839,32.4992,32.5754,28500.0
2011-05-04 12:00:00,38.46,38.49,38.36,38.39,16000.0,32.5754,32.6008,32.4907,32.5161,16000.0
2011-05-04 12:10:00,38.4,38.43,38.34,38.37,16600.0,32.5246,32.55,32.4738,32.4992,16600.0
2011-05-04 12:20:00,38.35,38.35,38.24,38.25,25200.0,32.4822,32.4822,32.3891,32.3975,25200.0
2011-05-04 12:30:00,38.25,38.29,38.24,38.26,18000.0,32.3975,32.4314,32.3891,32.406,18000.0
2011-05-04 12:40:00,38.27,38.32,38.25,38.3,32700.0,32.4145,32.4568,32.3975,32.4399,32700.0
2011-05-04 12:50:00,38.3,38.33,38.27,38.32,21800.0,32.4399,32.4653,32.4145,32.4568,21800.0
2011-05-04 13:00:00,38.32,38.45,38.3,38.42,40700.0,32.4568,32.5669,32.4399,32.5415,40700.0
2011-05-04 13:10:00,38.42,38.48,38.4,38.44,31000.0,32.5415,32.5924,32.5246,32.5585,31000.0
2011-05-04 13:20:00,38.43,38.45,38.36,38.37,113500.0,32.55,32.5669,32.4907,32.4992,113500.0
2011-05-04 13:30:00,38.37,38.4,38.34,38.36,36500.0,32.4992,32.5246,32.4738,32.4907,36500.0
2011-05-04 13:40:00,38.37,38.37,38.29,38.29,29200.0,32.4992,32.4992,32.4314,32.4314,29200.0
2011-05-04 13:50:00,38.29,38.34,38.28,38.33,32600.0,32.4314,32.4738,32.423,32.4653,32600.0
2011-05-04 14:00:00,38.33,38.33,38.21,38.22,40800.0,32.4653,32.4653,32.3637,32.3721,40800.0
2011-05-04 14:10:00,38.23,38.33,38.19,38.33,69300.0,32.3806,32.4653,32.3467,32.4653,69300.0
2011-05-04 14:20:00,38.34,38.41,38.33,38.38,35500.0,32.4738,32.5331,32.4653,32.5077,35500.0
2011-05-04 14:30:00,38.38,38.39,38.34,38.38,70200.0,32.5077,32.5161,32.4738,32.5077,70200.0
2011-05-04 14:40:00,38.38,38.45,38.38,38.44,54600.0,32.5077,32.5669,32.5077,32.5585,54600.0
2011-05-04 14:50:00,38.44,38.46,38.33,38.36,48700.0,32.5585,32.5754,32.4653,32.4907,48700.0
2011-05-04 15:00:00,38.36,38.37,38.3,38.3,38600.0,32.4907,32.4992,32.4399,32.4399,38600.0
2011-05-04 15:10:00,38.31,38.35,38.31,38.35,16100.0,32.4484,32.4822,32.4484,32.4822,16100.0
2011-05-04 15:20:00,38.35,38.37,38.31,38.35,52400.0,32.4822,32.4992,32.4484,32.4822,52400.0
2011-05-04 15:30:00,38.35,38.36,38.28,38.29,92400.0,32.4822,32.4907,32.423,32.4314,92400.0
2011-05-04 15:40:00,38.29,38.31,38.26,38.29,126900.0,32.4314,32.4484,32.406,32.4314,126900.0
2011-05-04 15:50:00,38.3,38.33,38.26,38.28,162000.0,32.4399,32.4653,32.406,32.423,162000.0
2011-05-05 09:30:00,38.12,38.24,37.73,37.81,96400.0,32.2874,32.3891,31.9571,32.0249,96400.0
2011-05-05 09:40:00,37.81,38.05,37.81,37.99,84100.0,32.0249,32.2281,32.0249,32.1773,84100.0
2011-05-05 09:50:00,37.99,37.99,37.79,37.9,50200.0,32.1773,32.1773,32.0079,32.1011,50200.0
2011-05-05 10:00:00,37.9,37.99,37.89,37.94,58400.0,32.1011,32.1773,32.0926,32.135,58400.0
2011-05-05 10:10:00,37.95,38.0,37.83,37.86,46200.0,32.1434,32.1858,32.0418,32.0672,46200.0
2011-05-05 10:20:00,37.86,37.99,37.85,37.91,38300.0,32.0672,32.1773,32.0587,32.1096,38300.0
2011-05-05 10:30:00,37.92,37.99,37.91,37.95,56600.0,32.118,32.1773,32.1096,32.1434,56600.0
2011-05-05 10:40:00,37.95,37.96,37.9,37.94,54300.0,32.1434,32.1519,32.1011,32.135,54300.0
2011-05-05 10:50:00,37.93,37.97,37.9,37.96,34800.0,32.1265,32.1604,32.1011,32.1519,34800.0
2011-05-05 11:00:00,37.96,38.01,37.89,37.9,69500.0,32.1519,32.1943,32.0926,32.1011,69500.0
2011-05-05 11:10:00,37.91,37.94,37.86,37.92,39700.0,32.1096,32.135,32.0672,32.118,39700.0
2011-05-05 11:20:00,37.9,38.01,37.89,37.99,39200.0,32.1011,32.1943,32.0926,32.1773,39200.0
2011-05-05 11:30:00,37.99,38.01,37.96,37.99,72900.0,32.1773,32.1943,32.1519,32.1773,72900.0
2011-05-05 11:40:00,37.99,38.01,37.97,38.0,100900.0,32.1773,32.1943,32.1604,32.1858,100900.0
2011-05-05 11:50:00,38.0,38.17,37.98,38.14,52200.0,32.1858,32.3298,32.1689,32.3044,52200.0
2011-05-05 12:00:00,38.15,38.26,38.15,38.2,43000.0,32.3128,32.406,32.3128,32.3552,43000.0
2011-05-05 12:10:00,38.2,38.21,38.15,38.19,38100.0,32.3552,32.3637,32.3128,32.3467,38100.0
2011-05-05 12:20:00,38.19,38.2,38.13,38.18,31500.0,32.3467,32.3552,32.2959,32.3383,31500.0
2011-05-05 12:30:00,38.17,38.18,38.11,38.11,22400.0,32.3298,32.3383,32.279,32.279,22400.0
2011-05-05 12:40:00,38.11,38.2,38.1,38.17,21700.0,32.279,32.3552,32.2705,32.3298,21700.0
2011-05-05 12:50:00,38.17,38.19,38.13,38.17,27700.0,32.3298,32.3467,32.2959,32.3298,27700.0
2011-05-05 13:00:00,38.17,38.2,38.15,38.18,28100.0,32.3298,32.3552,32.3128,32.3383,28100.0
2011-05-05 13:10:00,38.17,38.2,38.16,38.16,27600.0,32.3298,32.3552,32.3213,32.3213,27600.0
2011-05-05 13:20:00,38.15,38.2,38.15,38.17,26900.0,32.3128,32.3552,32.3128,32.3298,26900.0
2011-05-05 13:30:00,38.17,38.19,38.14,38.15,27000.0,32.3298,32.3467,32.3044,32.3128,27000.0
2011-05-05 13:40:00,38.14,38.16,38.11,38.12,28800.0,32.3044,32.3213,32.279,32.2874,28800.0
2011-05-05 13:50:00,38.13,38.14,38.07,38.12,76900.0,32.2959,32.3044,32.2451,32.2874,76900.0
2011-05-05 14:00:00,38.12,38.12,38.05,38.07,24000.0,32.2874,32.2874,32.2281,32.2451,24000.0
2011-05-05 14:10:00,38.06,38.16,38.03,38.12,21900.0,32.2366,32.3213,32.2112,32.2874,21900.0
2011-05-05 14:20:00,38.13,38.23,38.13,38.21,39000.0,32.2959,32.3806,32.2959,32.3637,39000.0
2011-05-05 14:30:00,38.21,38.29,38.16,38.24,60600.0,32.3637,32.4314,32.3213,32.3891,60600.0
2011-05-05 14:40:00,38.24,38.24,38.12,38.15,47500.0,32.3891,32.3891,32.2874,32.3128,47500.0
2011-05-05 14:50:00,38.14,38.15,38.06,38.08,30500.0,32.3044,32.3128,32.2366,32.2536,30500.0
2011-05-05 15:00:00,38.07,38.11,38.03,38.04,57000.0,32.2451,32.279,32.2112,32.2197,57000.0
2011-05-05 15:10:00,38.05,38.05,37.89,38.0,91200.0,32.2281,32.2281,32.0926,32.1858,91200.0
2011-05-05 15:20:00,38.01,38.02,37.85,37.88,137700.0,32.1943,32.2027,32.0587,32.0842,137700.0
2011-05-05 15:30:00,37.87,38.01,37.87,37.99,109800.0,32.0757,32.1943,32.0757,32.1773,109800.0
2011-05-05 15:40:00,37.97,38.03,37.91,38.0,191600.0,32.1604,32.2112,32.1096,32.1858,191600.0
2011-05-05 15:50:00,37.99,38.05,37.95,37.98,217300.0,32.1773,32.2281,32.1434,32.1689,217300.0
2011-05-06 09:30:00,38.38,38.59,38.38,38.48,62700.0,32.5077,32.6855,32.5077,32.5924,62700.0
2011-05-06 09:40:00,38.49,38.49,38.31,38.33,46800.0,32.6008,32.6008,32.4484,32.4653,46800.0
2011-05-06 09:50:00,38.33,38.41,38.3,38.36,32600.0,32.4653,32.5331,32.4399,32.4907,32600.0
2011-05-06 10:00:00,38.37,38.4,38.33,38.36,37000.0,32.4992,32.5246,32.4653,32.4907,37000.0
2011-05-06 10:10:00,38.36,38.4,38.24,38.24,43900.0,32.4907,32.5246,32.3891,32.3891,43900.0
2011-05-06 10:20:00,38.26,38.3,38.23,38.27,39800.0,32.406,32.4399,32.3806,32.4145,39800.0
2011-05-06 10:30:00,38.28,38.3,38.21,38.3,22900.0,32.423,32.4399,32.3637,32.4399,22900.0
2011-05-06 10:40:00,38.3,38.36,38.29,38.36,25100.0,32.4399,32.4907,32.4314,32.4907,25100.0
2011-05-06 10:50:00,38.37,38.44,38.28,38.28,50800.0,32.4992,32.5585,32.423,32.423,50800.0
2011-05-06 11:00:00,38.29,38.31,38.27,38.29,28200.0,32.4314,32.4484,32.4145,32.4314,28200.0
2011-05-06 11:10:00,38.29,38.41,38.28,38.39,51000.0,32.4314,32.5331,32.423,32.5161,51000.0
2011-05-06 11:20:00,38.4,38.42,38.34,38.37,34400.0,32.5246,32.5415,32.4738,32.4992,34400.0
2011-05-06 11:30:00,38.38,38.45,38.37,38.45,20400.0,32.5077,32.5669,32.4992,32.5669,20400.0
2011-05-06 11:40:00,38.45,38.49,38.41,38.44,57300.0,32.5669,32.6008,32.5331,32.5585,57300.0
2011-05-06 11:50:00,38.45,38.45,38.3,38.35,55200.0,32.5669,32.5669,32.4399,32.4822,55200.0
2011-05-06 12:00:00,38.36,38.43,38.33,38.33,51800.0,32.4907,32.55,32.4653,32.4653,51800.0
2011-05-06 12:10:00,38.34,38.39,38.31,38.33,46700.0,32.4738,32.5161,32.4484,32.4653,46700.0
2011-05-06 12:20:00,38.33,38.33,38.19,38.25,71800.0,32.4653,32.4653,32.3467,32.3975,71800.0
2011-05-06 12:30:00,38.24,38.31,38.18,38.19,69000.0,32.3891,32.4484,32.3383,32.3467,69000.0
2011-05-06 12:40:00,38.19,38.2,37.99,38.02,94100.0,32.3467,32.3552,32.1773,32.2027,94100.0
2011-05-06 12:50:00,38.02,38.18,38.02,38.18,16700.0,32.2027,32.3383,32.2027,32.3383,16700.0
2011-05-06 13:00:00,38.18,38.23,38.16,38.23,17500.0,32.3383,32.3806,32.3213,32.3806,17500.0
2011-05-06 13:10:00,38.24,38.24,38.02,38.02,50100.0,32.3891,32.3891,32.2027,32.2027,50100.0
2011-05-06 13:20:00,38.01,38.04,37.97,37.98,32700.0,32.1943,32.2197,32.1604,32.1689,32700.0
2011-05-06 13:30:00,37.98,38.03,37.96,37.98,26800.0,32.1689,32.2112,32.1519,32.1689,26800.0
2011-05-06 13:40:00,37.98,38.03,37.94,37.97,24300.0,32.1689,32.2112,32.135,32.1604,24300.0
2011-05-06 13:50:00,37.96,37.99,37.94,37.94,18100.0,32.1519,32.1773,32.135,32.135,18100.0
2011-05-06 14:00:00,37.95,38.12,37.95,38.11,27400.0,32.1434,32.2874,32.1434,32.279,27400.0
2011-05-06 14:10:00,38.11,38.18,38.11,38.14,27700.0,32.279,32.3383,32.279,32.3044,27700.0
2011-05-06 14:20:00,38.14,38.14,38.02,38.08,41700.0,32.3044,32.3044,32.2027,32.2536,41700.0
2011-05-06 14:30:00,38.07,38.08,37.92,37.98,42400.0,32.2451,32.2536,32.118,32.1689,42400.0
2011-05-06 14:40:00,37.99,38.04,37.91,37.96,52600.0,32.1773,32.2197,32.1096,32.1519,52600.0
2011-05-06 14:50:00,37.96,37.98,37.92,37.95,44200.0,32.1519,32.1689,32.118,32.1434,44200.0
2011-05-06 15:00:00,37.95,38.0,37.93,37.99,58300.0,32.1434,32.1858,32.1265,32.1773,58300.0
2011-05-06 15:10:00,37.98,38.01,37.95,37.98,62100.0,32.1689,32.1943,32.1434,32.1689,62100.0
2011-05-06 15:20:00,37.96,38.0,37.93,37.95,73700.0,32.1519,32.1858,32.1265,32.1434,73700.0
2011-05-06 15:30:00,37.96,37.98,37.88,37.92,109700.0,32.1519,32.1689,32.0842,32.118,109700.0
2011-05-06 15:40:00,37.92,37.98,37.91,37.94,181400.0,32.118,32.1689,32.1096,32.135,181400.0
2011-05-06 15:50:00,37.94,37.95,37.86,37.87,262100.0,32.135,32.1434,32.0672,32.0757,262100.0
2011-05-09 09:30:00,37.93,38.19,37.82,38.12,56900.0,32.1265,32.3467,32.0333,32.2874,56900.0
2011-05-09 09:40:00,38.13,38.21,37.86,38.11,26000.0,32.2959,32.3637,32.0672,32.279,26000.0
2011-05-09 09:50:00,38.11,38.15,38.05,38.1,17700.0,32.279,32.3128,32.2281,32.2705,17700.0
2011-05-09 10:00:00,38.09,38.14,38.06,38.12,42200.0,32.262,32.3044,32.2366,32.2874,42200.0
2011-05-09 10:10:00,38.13,38.19,38.06,38.06,22200.0,32.2959,32.3467,32.2366,32.2366,22200.0
2011-05-09 10:20:00,38.06,38.07,37.98,38.01,24900.0,32.2366,32.2451,32.1689,32.1943,24900.0
2011-05-09 10:30:00,38.01,38.01,37.9,37.94,21200.0,32.1943,32.1943,32.1011,32.135,21200.0
2011-05-09 10:40:00,37.93,38.03,37.93,38.0,22800.0,32.1265,32.2112,32.1265,32.1858,22800.0
2011-05-09 10:50:00,38.0,38.12,37.99,38.08,13300.0,32.1858,32.2874,32.1773,32.2536,13300.0
2011-05-09 11:00:00,38.08,38.13,38.06,38.12,8200.0,32.2536,32.2959,32.2366,32.2874,8200.0
2011-05-09 11:10:00,38.11,38.15,38.05,38.14,32700.0,32.279,32.3128,32.2281,32.3044,32700.0
2011-05-09 11:20:00,38.14,38.14,38.07,38.1,25100.0,32.3044,32.3044,32.2451,32.2705,25100.0
2011-05-09 11:30:00,38.1,38.11,38.09,38.1,11200.0,32.2705,32.279,32.262,32.2705,11200.0
2011-05-09 11:40:00,38.09,38.12,38.05,38.1,19200.0,32.262,32.2874,32.2281,32.2705,19200.0
2011-05-09 11:50:00,38.11,38.11,38.09,38.1,32700.0,32.279,32.279,32.262,32.2705,32700.0
2011-05-09 12:00:00,38.1,38.27,38.1,38.27,41300.0,32.2705,32.4145,32.2705,32.4145,41300.0
2011-05-09 12:10:00,38.26,38.27,38.22,38.24,34000.0,32.406,32.4145,32.3721,32.3891,34000.0
2011-05-09 12:20:00,38.24,38.25,38.16,38.17,37100.0,32.3891,32.3975,32.3213,32.3298,37100.0
2011-05-09 12:30:00,38.18,38.2,38.17,38.2,21900.0,32.3383,32.3552,32.3298,32.3552,21900.0
2011-05-09 12:40:00,38.2,38.21,38.2,38.2,12100.0,32.3552,32.3637,32.3552,32.3552,12100.0
2011-05-09 12:50:00,38.2,38.21,38.16,38.19,15700.0,32.3552,32.3637,32.3213,32.3467,15700.0
2011-05-09 13:00:00,38.19,38.21,38.18,38.2,18100.0,32.3467,32.3637,32.3383,32.3552,18100.0
2011-05-09 13:10:00,38.2,38.21,38.18,38.19,18700.0,32.3552,32.3637,32.3383,32.3467,18700.0
2011-05-09 13:20:00,38.18,38.21,38.18,38.19,17400.0,32.3383,32.3637,32.3383,32.3467,17400.0
2011-05-09 13:30:00,38.19,38.21,38.08,38.2,91800.0,32.3467,32.3637,32.2536,32.3552,91800.0
2011-05-09 13:40:00,38.2,38.21,38.18,38.2,30200.0,32.3552,32.3637,32.3383,32.3552,30200.0
2011-05-09 13:50:00,38.2,38.22,38.2,38.21,22900.0,32.3552,32.3721,32.3552,32.3637,22900.0
2011-05-09 14:00:00,38.21,38.22,38.19,38.21,25000.0,32.3637,32.3721,32.3467,32.3637,25000.0
2011-05-09 14:10:00,38.21,38.21,38.19,38.2,23700.0,32.3637,32.3637,32.3467,32.3552,23700.0
2011-05-09 14:20:00,38.2,38.26,38.19,38.24,56100.0,32.3552,32.406,32.3467,32.3891,56100.0
2011-05-09 14:30:00,38.25,38.35,38.25,38.3,34400.0,32.3975,32.4822,32.3975,32.4399,34400.0
2011-05-09 14:40:00,38.3,38.31,38.23,38.26,39900.0,32.4399,32.4484,32.3806,32.406,39900.0
2011-05-09 14:50:00,38.26,38.3,38.26,38.27,12600.0,32.406,32.4399,32.406,32.4145,12600.0
2011-05-09 15:00:00,38.27,38.3,38.26,38.3,15500.0,32.4145,32.4399,32.406,32.4399,15500.0
2011-05-09 15:10:00,38.3,38.31,38.29,38.3,24000.0,32.4399,32.4484,32.4314,32.4399,24000.0
2011-05-09 15:20:00,38.29,38.29,38.24,38.25,45500.0,32.4314,32.4314,32.3891,32.3975,45500.0
2011-05-09 15:30:00,38.24,38.26,38.24,38.25,58900.0,32.3891,32.406,32.3891,32.3975,58900.0
2011-05-09 15:40:00,38.25,38.32,38.23,38.32,71500.0,32.3975,32.4568,32.3806,32.4568,71500.0
2011-05-09 15:50:00,38.32,38.37,38.29,38.29,109000.0,32.4568,32.4992,32.4314,32.4314,109000.0
2011-05-10 09:30:00,38.37,38.62,38.37,38.42,26400.0,32.4992,32.7109,32.4992,32.5415,26400.0
2011-05-10 09:40:00,38.42,38.47,38.42,38.46,15000.0,32.5415,32.5839,32.5415,32.5754,15000.0
2011-05-10 09:50:00,38.45,38.47,38.38,38.44,16400.0,32.5669,32.5839,32.5077,32.5585,16400.0
2011-05-10 10:00:00,38.45,38.47,38.34,38.42,19000.0,32.5669,32.5839,32.4738,32.5415,19000.0
2011-05-10 10:10:00,38.42,38.45,38.41,38.41,23000.0,32.5415,32.5669,32.5331,32.5331,23000.0
2011-05-10 10:20:00,38.42,38.46,38.4,38.43,24000.0,32.5415,32.5754,32.5246,32.55,24000.0
2011-05-10 10:30:00,38.42,38.46,38.42,38.43,15400.0,32.5415,32.5754,32.5415,32.55,15400.0
2011-05-10 10:40:00,38.43,38.52,38.43,38.51,14000.0,32.55,32.6262,32.55,32.6178,14000.0
2011-05-10 10:50:00,38.52,38.58,38.49,38.53,39700.0,32.6262,32.6771,32.6008,32.6347,39700.0
2011-05-10 11:00:00,38.53,38.56,38.46,38.46,19200.0,32.6347,32.6601,32.5754,32.5754,19200.0
2011-05-10 11:10:00,38.47,38.51,38.44,38.44,14300.0,32.5839,32.6178,32.5585,32.5585,14300.0
2011-05-10 11:20:00,38.44,38.47,38.4,38.42,18000.0,32.5585,32.5839,32.5246,32.5415,18000.0
2011-05-10 11:30:00,38.43,38.44,38.35,38.39,12400.0,32.55,32.5585,32.4822,32.5161,12400.0
2011-05-10 11:40:00,38.39,38.5,38.39,38.49,13500.0,32.5161,32.6093,32.5161,32.6008,13500.0
2011-05-10 11:50:00,38.49,38.51,38.45,38.46,27600.0,32.6008,32.6178,32.5669,32.5754,27600.0
2011-05-10 12:00:00,38.45,38.48,38.42,38.44,24100.0,32.5669,32.5924,32.5415,32.5585,24100.0
2011-05-10 12:10:00,38.43,38.43,38.36,38.39,17300.0,32.55,32.55,32.4907,32.5161,17300.0
2011-05-10 12:20:00,38.39,38.44,38.38,38.39,32000.0,32.5161,32.5585,32.5077,32.5161,32000.0
2011-05-10 12:30:00,38.4,38.42,38.39,38.42,19600.0,32.5246,32.5415,32.5161,32.5415,19600.0
2011-05-10 12:40:00,38.42,38.43,38.4,38.41,21200.0,32.5415,32.55,32.5246,32.5331,21200.0
2011-05-10 12:50:00,38.41,38.42,38.39,38.4,15000.0,32.5331,32.5415,32.5161,32.5246,15000.0
2011-05-10 13:00:00,38.4,38.4,38.34,38.4,19300.0,32.5246,32.5246,32.4738,32.5246,19300.0
2011-05-10 13:10:00,38.4,38.41,38.37,38.4,31900.0,32.5246,32.5331,32.4992,32.5246,31900.0
2011-05-10 13:20:00,38.41,38.51,38.4,38.51,22800.0,32.5331,32.6178,32.5246,32.6178,22800.0
2011-05-10 13:30:00,38.5,38.58,38.5,38.58,17100.0,32.6093,32.6771,32.6093,32.6771,17100.0
2011-05-10 13:40:00,38.58,38.63,38.58,38.63,6200.0,32.6771,32.7194,32.6771,32.7194,6200.0
2011-05-10 13:50:00,38.62,38.63,38.57,38.59,21900.0,32.7109,32.7194,32.6686,32.6855,21900.0
2011-05-10 14:00:00,38.59,38.59,38.53,38.54,31900.0,32.6855,32.6855,32.6347,32.6432,31900.0
2011-05-10 14:10:00,38.54,38.59,38.53,38.56,22800.0,32.6432,32.6855,32.6347,32.6601,22800.0
2011-05-10 14:20:00,38.56,38.57,38.55,38.57,9500.0,32.6601,32.6686,32.6516,32.6686,9500.0
2011-05-10 14:30:00,38.58,38.58,38.56,38.58,26800.0,32.6771,32.6771,32.6601,32.6771,26800.0
2011-05-10 14:40:00,38.58,38.58,38.54,38.55,57700.0,32.6771,32.6771,32.6432,32.6516,57700.0
2011-05-10 14:50:00,38.54,38.55,38.52,38.53,48200.0,32.6432,32.6516,32.6262,32.6347,48200.0
2011-05-10 15:00:00,38.54,38.58,38.54,38.57,31900.0,32.6432,32.6771,32.6432,32.6686,31900.0
2011-05-10 15:10:00,38.56,38.58,38.54,38.58,94100.0,32.6601,32.6771,32.6432,32.6771,94100.0
2011-05-10 15:20:00,38.58,38.6,38.55,38.57,42900.0,32.6771,32.694,32.6516,32.6686,42900.0
2011-05-10 15:30:00,38.57,38.58,38.48,38.49,125200.0,32.6686,32.6771,32.5924,32.6008,125200.0
2011-05-10 15:40:00,38.49,38.52,38.48,38.49,113200.0,32.6008,32.6262,32.5924,32.6008,113200.0
2011-05-10 15:50:00,38.49,38.51,38.43,38.48,206400.0,32.6008,32.6178,32.55,32.5924,206400.0
2011-05-11 09:30:00,38.36,38.51,38.32,38.35,30500.0,32.4907,32.6178,32.4568,32.4822,30500.0
2011-05-11 09:40:00,38.34,38.4,38.3,38.3,17600.0,32.4738,32.5246,32.4399,32.4399,17600.0
2011-05-11 09:50:00,38.3,38.33,38.25,38.27,28900.0,32.4399,32.4653,32.3975,32.4145,28900.0
2011-05-11 10:00:00,38.26,38.32,38.14,38.3,83800.0,32.406,32.4568,32.3044,32.4399,83800.0
2011-05-11 10:10:00,38.29,38.29,38.21,38.26,52200.0,32.4314,32.4314,32.3637,32.406,52200.0
2011-05-11 10:20:00,38.27,38.35,38.24,38.32,28500.0,32.4145,32.4822,32.3891,32.4568,28500.0
2011-05-11 10:30:00,38.32,38.32,38.27,38.28,27500.0,32.4568,32.4568,32.4145,32.423,27500.0
2011-05-11 10:40:00,38.28,38.34,38.17,38.2,48200.0,32.423,32.4738,32.3298,32.3552,48200.0
2011-05-11 10:50:00,38.2,38.21,38.13,38.13,51600.0,32.3552,32.3637,32.2959,32.2959,51600.0
2011-05-11 11:00:00,38.14,38.16,38.12,38.16,13900.0,32.3044,32.3213,32.2874,32.3213,13900.0
2011-05-11 11:10:00,38.16,38.16,38.13,38.14,11500.0,32.3213,32.3213,32.2959,32.3044,11500.0
2011-05-11 11:20:00,38.15,38.16,38.13,38.15,19000.0,32.3128,32.3213,32.2959,32.3128,19000.0
2011-05-11 11:30:00,38.15,38.16,38.07,38.07,26900.0,32.3128,32.3213,32.2451,32.2451,26900.0
2011-05-11 11:40:00,38.06,38.07,37.99,38.0,33200.0,32.2366,32.2451,32.1773,32.1858,33200.0
2011-05-11 11:50:00,38.0,38.01,37.95,37.98,21200.0,32.1858,32.1943,32.1434,32.1689,21200.0
2011-05-11 12:00:00,37.99,37.99,37.83,37.9,28400.0,32.1773,32.1773,32.0418,32.1011,28400.0
2011-05-11 12:10:00,37.9,37.92,37.72,37.76,49000.0,32.1011,32.118,31.9486,31.9825,49000.0
2011-05-11 12:20:00,37.75,37.86,37.72,37.85,15200.0,31.974,32.0672,31.9486,32.0587,15200.0
2011-05-11 12:30:00,37.84,37.96,37.83,37.91,21900.0,32.0503,32.1519,32.0418,32.1096,21900.0
2011-05-11 12:40:00,37.91,37.94,37.87,37.89,27600.0,32.1096,32.135,32.0757,32.0926,27600.0
2011-05-11 12:50:00,37.89,37.97,37.87,37.96,17600.0,32.0926,32.1604,32.0757,32.1519,17600.0
2011-05-11 13:00:00,37.95,37.98,37.9,37.9,17100.0,32.1434,32.1689,32.1011,32.1011,17100.0
2011-05-11 13:10:00,37.9,37.91,37.87,37.88,18000.0,32.1011,32.1096,32.0757,32.0842,18000.0
2011-05-11 13:20:00,37.88,37.91,37.82,37.83,28000.0,32.0842,32.1096,32.0333,32.0418,28000.0
2011-05-11 13:30:00,37.83,37.83,37.74,37.81,20200.0,32.0418,32.0418,31.9656,32.0249,20200.0
2011-05-11 13:40:00,37.8,37.89,37.79,37.84,24400.0,32.0164,32.0926,32.0079,32.0503,24400.0
2011-05-11 13:50:00,37.83,37.89,37.83,37.88,18000.0,32.0418,32.0926,32.0418,32.0842,18000.0
2011-05-11 14:00:00,37.87,37.89,37.84,37.84,17900.0,32.0757,32.0926,32.0503,32.0503,17900.0
2011-05-11 14:10:00,37.84,37.84,37.79,37.82,28100.0,32.0503,32.0503,32.0079,32.0333,28100.0
2011-05-11 14:20:00,37.82,37.85,37.77,37.8,16700.0,32.0333,32.0587,31.991,32.0164,16700.0
2011-05-11 14:30:00,37.79,37.83,37.77,37.8,63200.0,32.0079,32.0418,31.991,32.0164,63200.0
2011-05-11 14:40:00,37.8,37.82,37.77,37.79,27700.0,32.0164,32.0333,31.991,32.0079,27700.0
2011-05-11 14:50:00,37.8,37.81,37.78,37.78,31600.0,32.0164,32.0249,31.9995,31.9995,31600.0
2011-05-11 15:00:00,37.79,37.84,37.77,37.82,23300.0,32.0079,32.0503,31.991,32.0333,23300.0
2011-05-11 15:10:00,37.82,37.83,37.78,37.8,56400.0,32.0333,32.0418,31.9995,32.0164,56400.0
2011-05-11 15:20:00,37.8,37.87,37.8,37.85,49400.0,32.0164,32.0757,32.0164,32.0587,49400.0
2011-05-11 15:30:00,37.86,37.86,37.78,37.78,80200.0,32.0672,32.0672,31.9995,31.9995,80200.0
2011-05-11 15:40:00,37.78,37.82,37.77,37.82,115000.0,31.9995,32.0333,31.991,32.0333,115000.0
2011-05-11 15:50:00,37.81,37.84,37.8,37.82,124300.0,32.0249,32.0503,32.0164,32.0333,124300.0
2011-05-12 09:30:00,37.78,37.84,37.65,37.66,34400.0,31.9995,32.0503,31.8893,31.8978,34400.0
2011-05-12 09:40:00,37.66,37.74,37.55,37.63,66600.0,31.8978,31.9656,31.8046,31.8724,66600.0
2011-05-12 09:50:00,37.63,37.67,37.58,37.61,55100.0,31.8724,31.9063,31.8301,31.8555,55100.0
2011-05-12 10:00:00,37.61,37.83,37.6,37.76,127200.0,31.8555,32.0418,31.847,31.9825,127200.0
2011-05-12 10:10:00,37.77,37.79,37.67,37.7,74200.0,31.991,32.0079,31.9063,31.9317,74200.0
2011-05-12 10:20:00,37.68,37.72,37.64,37.65,44400.0,31.9148,31.9486,31.8809,31.8893,44400.0
2011-05-12 10:30:00,37.65,37.69,37.59,37.66,43400.0,31.8893,31.9232,31.8385,31.8978,43400.0
2011-05-12 10:40:00,37.68,37.68,37.63,37.66,30900.0,31.9148,31.9148,31.8724,31.8978,30900.0
2011-05-12 10:50:00,37.67,37.67,37.57,37.59,24700.0,31.9063,31.9063,31.8216,31.8385,24700.0
2011-05-12 11:00:00,37.59,37.68,37.55,37.66,35100.0,31.8385,31.9148,31.8046,31.8978,35100.0
2011-05-12 11:10:00,37.66,37.76,37.66,37.75,34900.0,31.8978,31.9825,31.8978,31.974,34900.0
2011-05-12 11:20:00,37.75,37.77,37.73,37.76,49000.0,31.974,31.991,31.9571,31.9825,49000.0
2011-05-12 11:30:00,37.77,37.89,37.77,37.86,33300.0,31.991,32.0926,31.991,32.0672,33300.0
2011-05-12 11:40:00,37.87,37.95,37.87,37.95,29200.0,32.0757,32.1434,32.0757,32.1434,29200.0
2011-05-12 11:50:00,37.95,37.97,37.88,37.89,25900.0,32.1434,32.1604,32.0842,32.0926,25900.0
2011-05-12 12:00:00,37.89,37.9,37.88,37.89,17800.0,32.0926,32.1011,32.0842,32.0926,17800.0
2011-05-12 12:10:00,37.88,37.9,37.88,37.9,34300.0,32.0842,32.1011,32.0842,32.1011,34300.0
2011-05-12 12:20:00,37.9,37.9,37.83,37.84,21000.0,32.1011,32.1011,32.0418,32.0503,21000.0
2011-05-12 12:30:00,37.84,37.9,37.84,37.89,24500.0,32.0503,32.1011,32.0503,32.0926,24500.0
2011-05-12 12:40:00,37.89,37.9,37.83,37.87,31800.0,32.0926,32.1011,32.0418,32.0757,31800.0
2011-05-12 12:50:00,37.87,37.91,37.86,37.87,68800.0,32.0757,32.1096,32.0672,32.0757,68800.0
2011-05-12 13:00:00,37.88,37.91,37.87,37.9,116500.0,32.0842,32.1096,32.0757,32.1011,116500.0
2011-05-12 13:10:00,37.9,38.02,37.89,38.02,60200.0,32.1011,32.2027,32.0926,32.2027,60200.0
2011-05-12 13:20:00,38.02,38.07,38.0,38.02,34900.0,32.2027,32.2451,32.1858,32.2027,34900.0
2011-05-12 13:30:00,38.03,38.04,37.95,37.95,44600.0,32.2112,32.2197,32.1434,32.1434,44600.0
2011-05-12 13:40:00,37.96,37.97,37.92,37.94,21700.0,32.1519,32.1604,32.118,32.135,21700.0
2011-05-12 13:50:00,37.95,37.97,37.89,37.9,36400.0,32.1434,32.1604,32.0926,32.1011,36400.0
2011-05-12 14:00:00,37.9,37.97,37.9,37.93,53800.0,32.1011,32.1604,32.1011,32.1265,53800.0
2011-05-12 14:10:00,37.94,37.95,37.89,37.9,39400.0,32.135,32.1434,32.0926,32.1011,39400.0
2011-05-12 14:20:00,37.9,37.91,37.87,37.89,22700.0,32.1011,32.1096,32.0757,32.0926,22700.0
2011-05-12 14:30:00,37.89,37.91,37.87,37.9,43200.0,32.0926,32.1096,32.0757,32.1011,43200.0
2011-05-12 14:40:00,37.89,37.91,37.88,37.89,43200.0,32.0926,32.1096,32.0842,32.0926,43200.0
2011-05-12 14:50:00,37.88,37.91,37.86,37.89,26100.0,32.0842,32.1096,32.0672,32.0926,26100.0
2011-05-12 15:00:00,37.89,37.94,37.85,37.92,46000.0,32.0926,32.135,32.0587,32.118,46000.0
2011-05-12 15:10:00,37.91,38.01,37.9,38.01,35200.0,32.1096,32.1943,32.1011,32.1943,35200.0
2011-05-12 15:20:00,38.02,38.04,37.95,37.95,45400.0,32.2027,32.2197,32.1434,32.1434,45400.0
2011-05-12 15:30:00,37.94,38.03,37.92,38.0,64900.0,32.135,32.2112,32.118,32.1858,64900.0
2011-05-12 15:40:00,38.0,38.0,37.94,37.97,74900.0,32.1858,32.1858,32.135,32.1604,74900.0
2011-05-12 15:50:00,37.96,37.98,37.9,37.95,199900.0,32.1519,32.1689,32.1011,32.1434,199900.0
2011-05-13 09:30:00,37.95,38.39,37.95,38.38,80100.0,32.1434,32.5161,32.1434,32.5077,80100.0
2011-05-13 09:40:00,38.38,38.43,38.25,38.32,96100.0,32.5077,32.55,32.3975,32.4568,96100.0
2011-05-13 09:50:00,38.32,38.4,38.23,38.39,93000.0,32.4568,32.5246,32.3806,32.5161,93000.0
2011-05-13 10:00:00,38.39,38.42,38.19,38.2,69100.0,32.5161,32.5415,32.3467,32.3552,69100.0
2011-05-13 10:10:00,38.21,38.34,38.21,38.25,94400.0,32.3637,32.4738,32.3637,32.3975,94400.0
2011-05-13 10:20:00,38.26,38.28,38.2,38.24,38100.0,32.406,32.423,32.3552,32.3891,38100.0
2011-05-13 10:30:00,38.24,38.37,38.24,38.36,22000.0,32.3891,32.4992,32.3891,32.4907,22000.0
2011-05-13 10:40:00,38.37,38.4,38.21,38.25,35800.0,32.4992,32.5246,32.3637,32.3975,35800.0
2011-05-13 10:50:00,38.25,38.25,38.2,38.21,21900.0,32.3975,32.3975,32.3552,32.3637,21900.0
2011-05-13 11:00:00,38.21,38.21,38.15,38.2,43000.0,32.3637,32.3637,32.3128,32.3552,43000.0
2011-05-13 11:10:00,38.19,38.26,38.18,38.18,45400.0,32.3467,32.406,32.3383,32.3383,45400.0
2011-05-13 11:20:00,38.18,38.19,38.12,38.17,41000.0,32.3383,32.3467,32.2874,32.3298,41000.0
2011-05-13 11:30:00,38.16,38.27,38.15,38.2,45600.0,32.3213,32.4145,32.3128,32.3552,45600.0
2011-05-13 11:40:00,38.2,38.21,38.11,38.14,57900.0,32.3552,32.3637,32.279,32.3044,57900.0
2011-05-13 11:50:00,38.13,38.16,38.08,38.11,30500.0,32.2959,32.3213,32.2536,32.279,30500.0
2011-05-13 12:00:00,38.11,38.13,38.04,38.06,37300.0,32.279,32.2959,32.2197,32.2366,37300.0
2011-05-13 12:10:00,38.06,38.06,37.96,38.0,48300.0,32.2366,32.2366,32.1519,32.1858,48300.0
2011-05-13 12:20:00,37.99,38.01,37.94,38.01,18400.0,32.1773,32.1943,32.135,32.1943,18400.0
2011-05-13 12:30:00,38.01,38.02,37.96,37.97,22500.0,32.1943,32.2027,32.1519,32.1604,22500.0
2011-05-13 12:40:00,37.98,38.04,37.98,38.0,18800.0,32.1689,32.2197,32.1689,32.1858,18800.0
2011-05-13 12:50:00,38.0,38.0,37.89,37.9,39000.0,32.1858,32.1858,32.0926,32.1011,39000.0
2011-05-13 13:00:00,37.9,37.91,37.86,37.89,15400.0,32.1011,32.1096,32.0672,32.0926,15400.0
2011-05-13 13:10:00,37.9,38.0,37.9,37.98,25700.0,32.1011,32.1858,32.1011,32.1689,25700.0
2011-05-13 13:20:00,37.99,38.0,37.96,37.98,114800.0,32.1773,32.1858,32.1519,32.1689,114800.0
2011-05-13 13:30:00,37.99,38.0,37.97,37.98,25400.0,32.1773,32.1858,32.1604,32.1689,25400.0
2011-05-13 13:40:00,37.97,38.01,37.97,38.01,41700.0,32.1604,32.1943,32.1604,32.1943,41700.0
2011-05-13 13:50:00,38.0,38.01,37.99,38.0,49600.0,32.1858,32.1943,32.1773,32.1858,49600.0
2011-05-13 14:00:00,38.0,38.0,37.92,37.98,20200.0,32.1858,32.1858,32.118,32.1689,20200.0
2011-05-13 14:10:00,37.97,37.98,37.95,37.95,18800.0,32.1604,32.1689,32.1434,32.1434,18800.0
2011-05-13 14:20:00,37.96,38.01,37.95,38.0,30900.0,32.1519,32.1943,32.1434,32.1858,30900.0
2011-05-13 14:30:00,37.99,38.01,37.96,38.0,63600.0,32.1773,32.1943,32.1519,32.1858,63600.0
2011-05-13 14:40:00,38.0,38.0,37.99,38.0,28600.0,32.1858,32.1858,32.1773,32.1858,28600.0
2011-05-13 14:50:00,38.0,38.0,37.95,37.96,32600.0,32.1858,32.1858,32.1434,32.1519,32600.0
2011-05-13 15:00:00,37.96,38.0,37.91,37.99,24400.0,32.1519,32.1858,32.1096,32.1773,24400.0
2011-05-13 15:10:00,38.0,38.08,37.98,38.08,90400.0,32.1858,32.2536,32.1689,32.2536,90400.0
2011-05-13 15:20:00,38.07,38.15,38.01,38.05,134100.0,32.2451,32.3128,32.1943,32.2281,134100.0
2011-05-13 15:30:00,38.06,38.15,38.05,38.13,56000.0,32.2366,32.3128,32.2281,32.2959,56000.0
2011-05-13 15:40:00,38.12,38.15,38.1,38.14,78200.0,32.2874,32.3128,32.2705,32.3044,78200.0
2011-05-13 15:50:00,38.14,38.16,38.08,38.14,204800.0,32.3044,32.3213,32.2536,32.3044,204800.0
2011-05-16 09:30:00,37.98,38.12,37.82,38.1,32100.0,32.1689,32.2874,32.0333,32.2705,32100.0
2011-05-16 09:40:00,38.11,38.14,37.98,38.04,23600.0,32.279,32.3044,32.1689,32.2197,23600.0
2011-05-16 09:50:00,38.07,38.25,38.02,38.25,31800.0,32.2451,32.3975,32.2027,32.3975,31800.0
2011-05-16 10:00:00,38.25,38.41,38.2,38.34,36500.0,32.3975,32.5331,32.3552,32.4738,36500.0
2011-05-16 10:10:00,38.35,38.41,38.27,38.4,24000.0,32.4822,32.5331,32.4145,32.5246,24000.0
2011-05-16 10:20:00,38.41,38.5,38.4,38.44,37500.0,32.5331,32.6093,32.5246,32.5585,37500.0
2011-05-16 10:30:00,38.45,38.48,38.38,38.42,16900.0,32.5669,32.5924,32.5077,32.5415,16900.0
2011-05-16 10:40:00,38.43,38.49,38.42,38.44,19800.0,32.55,32.6008,32.5415,32.5585,19800.0
2011-05-16 10:50:00,38.44,38.49,38.44,38.46,14500.0,32.5585,32.6008,32.5585,32.5754,14500.0
2011-05-16 11:00:00,38.46,38.5,38.45,38.46,25700.0,32.5754,32.6093,32.5669,32.5754,25700.0
2011-05-16 11:10:00,38.46,38.48,38.41,38.43,19600.0,32.5754,32.5924,32.5331,32.55,19600.0
2011-05-16 11:20:00,38.43,38.43,38.32,38.36,19900.0,32.55,32.55,32.4568,32.4907,19900.0
2011-05-16 11:30:00,38.36,38.36,38.34,38.36,12200.0,32.4907,32.4907,32.4738,32.4907,12200.0
2011-05-16 11:40:00,38.37,38.37,38.21,38.21,24300.0,32.4992,32.4992,32.3637,32.3637,24300.0
2011-05-16 11:50:00,38.21,38.22,38.16,38.18,18600.0,32.3637,32.3721,32.3213,32.3383,18600.0
2011-05-16 12:00:00,38.18,38.18,38.11,38.12,20600.0,32.3383,32.3383,32.279,32.2874,20600.0
2011-05-16 12:10:00,38.11,38.15,38.05,38.14,32600.0,32.279,32.3128,32.2281,32.3044,32600.0
2011-05-16 12:20:00,38.14,38.19,38.14,38.19,7400.0,32.3044,32.3467,32.3044,32.3467,7400.0
2011-05-16 12:30:00,38.18,38.25,38.18,38.24,16000.0,32.3383,32.3975,32.3383,32.3891,16000.0
2011-05-16 12:40:00,38.25,38.25,38.18,38.18,12000.0,32.3975,32.3975,32.3383,32.3383,12000.0
2011-05-16 12:50:00,38.19,38.19,38.11,38.12,16700.0,32.3467,32.3467,32.279,32.2874,16700.0
2011-05-16 13:00:00,38.11,38.11,38.05,38.09,13100.0,32.279,32.279,32.2281,32.262,13100.0
2011-05-16 13:10:00,38.09,38.16,38.07,38.15,21100.0,32.262,32.3213,32.2451,32.3128,21100.0
2011-05-16 13:20:00,38.15,38.21,38.14,38.2,22000.0,32.3128,32.3637,32.3044,32.3552,22000.0
2011-05-16 13:30:00,38.2,38.27,38.2,38.23,79500.0,32.3552,32.4145,32.3552,32.3806,79500.0
2011-05-16 13:40:00,38.25,38.29,38.23,38.25,53100.0,32.3975,32.4314,32.3806,32.3975,53100.0
2011-05-16 13:50:00,38.25,38.27,38.23,38.23,46600.0,32.3975,32.4145,32.3806,32.3806,46600.0
2011-05-16 14:00:00,38.24,38.25,38.19,38.22,21800.0,32.3891,32.3975,32.3467,32.3721,21800.0
2011-05-16 14:10:00,38.22,38.24,38.18,38.21,35700.0,32.3721,32.3891,32.3383,32.3637,35700.0
2011-05-16 14:20:00,38.22,38.23,38.15,38.16,23100.0,32.3721,32.3806,32.3128,32.3213,23100.0
2011-05-16 14:30:00,38.15,38.18,38.13,38.13,52900.0,32.3128,32.3383,32.2959,32.2959,52900.0
2011-05-16 14:40:00,38.14,38.15,38.08,38.1,42200.0,32.3044,32.3128,32.2536,32.2705,42200.0
2011-05-16 14:50:00,38.1,38.12,38.09,38.1,24300.0,32.2705,32.2874,32.262,32.2705,24300.0
2011-05-16 15:00:00,38.1,38.16,38.1,38.13,23900.0,32.2705,32.3213,32.2705,32.2959,23900.0
2011-05-16 15:10:00,38.13,38.13,38.07,38.08,35600.0,32.2959,32.2959,32.2451,32.2536,35600.0
2011-05-16 15:20:00,38.07,38.09,38.04,38.07,34900.0,32.2451,32.262,32.2197,32.2451,34900.0
2011-05-16 15:30:00,38.07,38.14,38.05,38.09,79900.0,32.2451,32.3044,32.2281,32.262,79900.0
2011-05-16 15:40:00,38.08,38.17,38.04,38.16,249800.0,32.2536,32.3298,32.2197,32.3213,249800.0
2011-05-16 15:50:00,38.16,38.21,38.14,38.17,216000.0,32.3213,32.3637,32.3044,32.3298,216000.0
2011-05-17 09:30:00,38.06,38.22,38.06,38.2,79400.0,32.2366,32.3721,32.2366,32.3552,79400.0
2011-05-17 09:40:00,38.2,38.3,38.15,38.21,85400.0,32.3552,32.4399,32.3128,32.3637,85400.0
2011-05-17 09:50:00,38.22,38.25,38.18,38.23,49100.0,32.3721,32.3975,32.3383,32.3806,49100.0
2011-05-17 10:00:00,38.23,38.24,38.12,38.15,41600.0,32.3806,32.3891,32.2874,32.3128,41600.0
2011-05-17 10:10:00,38.16,38.26,38.16,38.24,41900.0,32.3213,32.406,32.3213,32.3891,41900.0
2011-05-17 10:20:00,38.24,38.32,38.22,38.28,62100.0,32.3891,32.4568,32.3721,32.423,62100.0
2011-05-17 10:30:00,38.28,38.3,38.13,38.17,36800.0,32.423,32.4399,32.2959,32.3298,36800.0
2011-05-17 10:40:00,38.17,38.22,38.13,38.17,29700.0,32.3298,32.3721,32.2959,32.3298,29700.0
2011-05-17 10:50:00,38.18,38.26,38.14,38.22,33200.0,32.3383,32.406,32.3044,32.3721,33200.0
2011-05-17 11:00:00,38.21,38.22,38.07,38.1,42300.0,32.3637,32.3721,32.2451,32.2705,42300.0
2011-05-17 11:10:00,38.1,38.13,38.0,38.07,76800.0,32.2705,32.2959,32.1858,32.2451,76800.0
2011-05-17 11:20:00,38.06,38.14,38.0,38.05,36300.0,32.2366,32.3044,32.1858,32.2281,36300.0
2011-05-17 11:30:00,38.05,38.08,37.94,37.94,31200.0,32.2281,32.2536,32.135,32.135,31200.0
2011-05-17 11:40:00,37.94,38.15,37.94,38.15,32700.0,32.135,32.3128,32.135,32.3128,32700.0
2011-05-17 11:50:00,38.15,38.18,38.05,38.13,80100.0,32.3128,32.3383,32.2281,32.2959,80100.0
2011-05-17 12:00:00,38.13,38.17,38.1,38.11,24300.0,32.2959,32.3298,32.2705,32.279,24300.0
2011-05-17 12:10:00,38.1,38.2,38.1,38.16,35500.0,32.2705,32.3552,32.2705,32.3213,35500.0
2011-05-17 12:20:00,38.15,38.2,38.15,38.16,18700.0,32.3128,32.3552,32.3128,32.3213,18700.0
2011-05-17 12:30:00,38.16,38.25,38.14,38.25,33600.0,32.3213,32.3975,32.3044,32.3975,33600.0
2011-05-17 12:40:00,38.26,38.31,38.21,38.23,26400.0,32.406,32.4484,32.3637,32.3806,26400.0
2011-05-17 12:50:00,38.22,38.26,38.17,38.26,45400.0,32.3721,32.406,32.3298,32.406,45400.0
2011-05-17 13:00:00,38.25,38.25,38.18,38.21,33700.0,32.3975,32.3975,32.3383,32.3637,33700.0
2011-05-17 13:10:00,38.21,38.28,38.18,38.25,30400.0,32.3637,32.423,32.3383,32.3975,30400.0
2011-05-17 13:20:00,38.24,38.33,38.24,38.31,22600.0,32.3891,32.4653,32.3891,32.4484,22600.0
2011-05-17 13:30:00,38.31,38.4,38.29,38.32,117600.0,32.4484,32.5246,32.4314,32.4568,117600.0
2011-05-17 13:40:00,38.32,38.36,38.31,38.35,54700.0,32.4568,32.4907,32.4484,32.4822,54700.0
2011-05-17 13:50:00,38.34,38.35,38.32,38.33,47100.0,32.4738,32.4822,32.4568,32.4653,47100.0
2011-05-17 14:00:00,38.33,38.36,38.32,38.34,61300.0,32.4653,32.4907,32.4568,32.4738,61300.0
2011-05-17 14:10:00,38.33,38.36,38.31,38.33,68000.0,32.4653,32.4907,32.4484,32.4653,68000.0
2011-05-17 14:20:00,38.33,38.36,38.29,38.34,55200.0,32.4653,32.4907,32.4314,32.4738,55200.0
2011-05-17 14:30:00,38.34,38.34,38.3,38.33,35600.0,32.4738,32.4738,32.4399,32.4653,35600.0
2011-05-17 14:40:00,38.33,38.36,38.28,38.34,70300.0,32.4653,32.4907,32.423,32.4738,70300.0
2011-05-17 14:50:00,38.34,38.44,38.34,38.44,68000.0,32.4738,32.5585,32.4738,32.5585,68000.0
2011-05-17 15:00:00,38.44,38.44,38.34,38.39,60100.0,32.5585,32.5585,32.4738,32.5161,60100.0
2011-05-17 15:10:00,38.4,38.42,38.32,38.37,69700.0,32.5246,32.5415,32.4568,32.4992,69700.0
2011-05-17 15:20:00,38.36,38.45,38.36,38.39,122900.0,32.4907,32.5669,32.4907,32.5161,122900.0
2011-05-17 15:30:00,38.39,38.5,38.39,38.45,94700.0,32.5161,32.6093,32.5161,32.5669,94700.0
2011-05-17 15:40:00,38.45,38.49,38.39,38.47,121000.0,32.5669,32.6008,32.5161,32.5839,121000.0
2011-05-17 15:50:00,38.47,38.49,38.41,38.49,250800.0,32.5839,32.6008,32.5331,32.6008,250800.0
2011-05-18 09:30:00,38.39,38.5,38.25,38.41,55000.0,32.6335,32.727,32.5145,32.6505,55000.0
2011-05-18 09:40:00,38.45,38.5,38.41,38.48,57000.0,32.6845,32.727,32.6505,32.71,57000.0
2011-05-18 09:50:00,38.48,38.6,38.45,38.52,130900.0,32.71,32.8121,32.6845,32.744,130900.0
2011-05-18 10:00:00,38.51,38.65,38.32,38.52,205400.0,32.7355,32.8546,32.574,32.744,205400.0
2011-05-18 10:10:00,38.52,38.54,38.48,38.5,53400.0,32.744,32.761,32.71,32.727,53400.0
2011-05-18 10:20:00,38.5,38.73,38.49,38.64,106700.0,32.727,32.9226,32.7185,32.8461,106700.0
2011-05-18 10:30:00,38.64,38.69,38.62,38.66,92800.0,32.8461,32.8886,32.8291,32.8631,92800.0
2011-05-18 10:40:00,38.65,38.76,38.65,38.68,39600.0,32.8546,32.9481,32.8546,32.8801,39600.0
2011-05-18 10:50:00,38.68,38.7,38.63,38.65,67300.0,32.8801,32.8971,32.8376,32.8546,67300.0
2011-05-18 11:00:00,38.65,38.75,38.64,38.71,108500.0,32.8546,32.9396,32.8461,32.9056,108500.0
2011-05-18 11:10:00,38.71,38.81,38.71,38.79,92700.0,32.9056,32.9906,32.9056,32.9736,92700.0
2011-05-18 11:20:00,38.79,38.84,38.76,38.77,82800.0,32.9736,33.0161,32.9481,32.9566,82800.0
2011-05-18 11:30:00,38.76,38.81,38.76,38.77,35600.0,32.9481,32.9906,32.9481,32.9566,35600.0
2011-05-18 11:40:00,38.77,38.77,38.67,38.7,45300.0,32.9566,32.9566,32.8716,32.8971,45300.0
2011-05-18 11:50:00,38.71,38.75,38.66,38.7,109200.0,32.9056,32.9396,32.8631,32.8971,109200.0
2011-05-18 12:00:00,38.7,38.72,38.62,38.66,83200.0,32.8971,32.9141,32.8291,32.8631,83200.0
2011-05-18 12:10:00,38.66,38.66,38.62,38.66,77600.0,32.8631,32.8631,32.8291,32.8631,77600.0
2011-05-18 12:20:00,38.66,38.73,38.65,38.72,51900.0,32.8631,32.9226,32.8546,32.9141,51900.0
2011-05-18 12:30:00,38.72,38.75,38.67,38.7,43000.0,32.9141,32.9396,32.8716,32.8971,43000.0
2011-05-18 12:40:00,38.7,38.73,38.68,38.7,56800.0,32.8971,32.9226,32.8801,32.8971,56800.0
2011-05-18 12:50:00,38.7,38.75,38.68,38.75,28400.0,32.8971,32.9396,32.8801,32.9396,28400.0
2011-05-18 13:00:00,38.73,38.78,38.69,38.76,31000.0,32.9226,32.9651,32.8886,32.9481,31000.0
2011-05-18 13:10:00,38.76,38.81,38.76,38.79,37300.0,32.9481,32.9906,32.9481,32.9736,37300.0
2011-05-18 13:20:00,38.78,38.79,38.65,38.65,35600.0,32.9651,32.9736,32.8546,32.8546,35600.0
2011-05-18 13:30:00,38.65,38.66,38.58,38.6,32100.0,32.8546,32.8631,32.795,32.8121,32100.0
2011-05-18 13:40:00,38.6,38.61,38.57,38.61,14000.0,32.8121,32.8206,32.7865,32.8206,14000.0
2011-05-18 13:50:00,38.6,38.68,38.59,38.67,29300.0,32.8121,32.8801,32.8036,32.8716,29300.0
2011-05-18 14:00:00,38.67,38.74,38.6,38.73,51800.0,32.8716,32.9311,32.8121,32.9226,51800.0
2011-05-18 14:10:00,38.73,38.74,38.7,38.7,45400.0,32.9226,32.9311,32.8971,32.8971,45400.0
2011-05-18 14:20:00,38.7,38.75,38.7,38.74,57100.0,32.8971,32.9396,32.8971,32.9311,57100.0
2011-05-18 14:30:00,38.73,38.76,38.7,38.71,47500.0,32.9226,32.9481,32.8971,32.9056,47500.0
2011-05-18 14:40:00,38.72,38.76,38.69,38.7,55900.0,32.9141,32.9481,32.8886,32.8971,55900.0
2011-05-18 14:50:00,38.7,38.71,38.64,38.66,96000.0,32.8971,32.9056,32.8461,32.8631,96000.0
2011-05-18 15:00:00,38.66,38.7,38.64,38.64,62700.0,32.8631,32.8971,32.8461,32.8461,62700.0
2011-05-18 15:10:00,38.64,38.7,38.64,38.69,49400.0,32.8461,32.8971,32.8461,32.8886,49400.0
2011-05-18 15:20:00,38.7,38.74,38.69,38.73,56300.0,32.8971,32.9311,32.8886,32.9226,56300.0
2011-05-18 15:30:00,38.74,38.75,38.71,38.72,81500.0,32.9311,32.9396,32.9056,32.9141,81500.0
2011-05-18 15:40:00,38.72,38.87,38.71,38.83,163300.0,32.9141,33.0416,32.9056,33.0076,163300.0
2011-05-18 15:50:00,38.83,38.86,38.74,38.76,143600.0,33.0076,33.0331,32.9311,32.9481,143600.0
2011-05-19 09:30:00,38.88,39.0,38.88,38.99,36500.0,33.0501,33.1521,33.0501,33.1436,36500.0
2011-05-19 09:40:00,38.97,39.05,38.96,39.03,38900.0,33.1266,33.1946,33.1181,33.1776,38900.0
2011-05-19 09:50:00,39.03,39.04,38.97,39.02,34800.0,33.1776,33.1861,33.1266,33.1691,34800.0
2011-05-19 10:00:00,39.03,39.03,38.92,38.99,40600.0,33.1776,33.1776,33.0841,33.1436,40600.0
2011-05-19 10:10:00,39.0,39.01,38.86,38.9,43700.0,33.1521,33.1606,33.0331,33.0671,43700.0
2011-05-19 10:20:00,38.91,38.94,38.88,38.89,51000.0,33.0756,33.1011,33.0501,33.0586,51000.0
2011-05-19 10:30:00,38.87,38.94,38.82,38.91,29100.0,33.0416,33.1011,32.9991,33.0756,29100.0
2011-05-19 10:40:00,38.91,38.97,38.81,38.83,39100.0,33.0756,33.1266,32.9906,33.0076,39100.0
2011-05-19 10:50:00,38.83,38.86,38.75,38.85,42000.0,33.0076,33.0331,32.9396,33.0246,42000.0
2011-05-19 11:00:00,38.85,38.87,38.79,38.86,30000.0,33.0246,33.0416,32.9736,33.0331,30000.0
2011-05-19 11:10:00,38.85,38.9,38.84,38.86,26400.0,33.0246,33.0671,33.0161,33.0331,26400.0
2011-05-19 11:20:00,38.87,38.96,38.85,38.92,93300.0,33.0416,33.1181,33.0246,33.0841,93300.0
2011-05-19 11:30:00,38.92,38.98,38.91,38.95,66100.0,33.0841,33.1351,33.0756,33.1096,66100.0
2011-05-19 11:40:00,38.95,39.01,38.93,38.96,30600.0,33.1096,33.1606,33.0926,33.1181,30600.0
2011-05-19 11:50:00,38.96,39.01,38.95,39.0,28200.0,33.1181,33.1606,33.1096,33.1521,28200.0
2011-05-19 12:00:00,38.99,39.04,38.99,39.03,73500.0,33.1436,33.1861,33.1436,33.1776,73500.0
2011-05-19 12:10:00,39.03,39.04,38.99,39.0,27200.0,33.1776,33.1861,33.1436,33.1521,27200.0
2011-05-19 12:20:00,39.0,39.07,38.99,39.01,41400.0,33.1521,33.2116,33.1436,33.1606,41400.0
2011-05-19 12:30:00,39.02,39.14,39.0,39.09,61500.0,33.1691,33.2711,33.1521,33.2286,61500.0
2011-05-19 12:40:00,39.08,39.11,39.06,39.09,29300.0,33.2201,33.2456,33.2031,33.2286,29300.0
2011-05-19 12:50:00,39.08,39.12,39.06,39.06,34000.0,33.2201,33.2541,33.2031,33.2031,34000.0
2011-05-19 13:00:00,39.07,39.08,39.01,39.05,57400.0,33.2116,33.2201,33.1606,33.1946,57400.0
2011-05-19 13:10:00,39.05,39.12,39.05,39.12,33300.0,33.1946,33.2541,33.1946,33.2541,33300.0
2011-05-19 13:20:00,39.12,39.12,39.07,39.11,19300.0,33.2541,33.2541,33.2116,33.2456,19300.0
2011-05-19 13:30:00,39.1,39.14,39.08,39.11,17300.0,33.2371,33.2711,33.2201,33.2456,17300.0
2011-05-19 13:40:00,39.1,39.14,39.07,39.08,31800.0,33.2371,33.2711,33.2116,33.2201,31800.0
2011-05-19 13:50:00,39.07,39.14,39.07,39.13,34200.0,33.2116,33.2711,33.2116,33.2626,34200.0
2011-05-19 14:00:00,39.12,39.14,39.03,39.04,40300.0,33.2541,33.2711,33.1776,33.1861,40300.0
2011-05-19 14:10:00,39.04,39.06,38.98,39.0,82800.0,33.1861,33.2031,33.1351,33.1521,82800.0
2011-05-19 14:20:00,38.99,39.03,38.97,38.99,19100.0,33.1436,33.1776,33.1266,33.1436,19100.0
2011-05-19 14:30:00,38.98,39.02,38.95,39.02,26700.0,33.1351,33.1691,33.1096,33.1691,26700.0
2011-05-19 14:40:00,39.02,39.03,38.95,39.0,43200.0,33.1691,33.1776,33.1096,33.1521,43200.0
2011-05-19 14:50:00,39.01,39.02,38.98,38.99,37600.0,33.1606,33.1691,33.1351,33.1436,37600.0
2011-05-19 15:00:00,38.98,39.05,38.97,39.02,20100.0,33.1351,33.1946,33.1266,33.1691,20100.0
2011-05-19 15:10:00,39.03,39.07,39.02,39.04,37800.0,33.1776,33.2116,33.1691,33.1861,37800.0
2011-05-19 15:20:00,39.03,39.06,39.0,39.0,30400.0,33.1776,33.2031,33.1521,33.1521,30400.0
2011-05-19 15:30:00,39.0,39.02,38.97,39.01,44300.0,33.1521,33.1691,33.1266,33.1606,44300.0
2011-05-19 15:40:00,39.0,39.09,38.97,39.07,97000.0,33.1521,33.2286,33.1266,33.2116,97000.0
2011-05-19 15:50:00,39.07,39.09,39.02,39.04,163100.0,33.2116,33.2286,33.1691,33.1861,163100.0
2011-05-20 09:30:00,39.04,39.09,38.91,38.92,92400.0,33.1861,33.2286,33.0756,33.0841,92400.0
2011-05-20 09:40:00,38.95,39.15,38.94,39.04,25500.0,33.1096,33.2796,33.1011,33.1861,25500.0
2011-05-20 09:50:00,39.02,39.08,38.92,38.97,35100.0,33.1691,33.2201,33.0841,33.1266,35100.0
2011-05-20 10:00:00,38.96,38.98,38.89,38.93,39300.0,33.1181,33.1351,33.0586,33.0926,39300.0
2011-05-20 10:10:00,38.92,38.94,38.8,38.83,89500.0,33.0841,33.1011,32.9821,33.0076,89500.0
2011-05-20 10:20:00,38.83,38.88,38.79,38.82,50000.0,33.0076,33.0501,32.9736,32.9991,50000.0
2011-05-20 10:30:00,38.82,38.93,38.77,38.89,44600.0,32.9991,33.0926,32.9566,33.0586,44600.0
2011-05-20 10:40:00,38.89,38.9,38.71,38.77,27900.0,33.0586,33.0671,32.9056,32.9566,27900.0
2011-05-20 10:50:00,38.77,38.81,38.73,38.76,20800.0,32.9566,32.9906,32.9226,32.9481,20800.0
2011-05-20 11:00:00,38.76,38.83,38.72,38.78,29900.0,32.9481,33.0076,32.9141,32.9651,29900.0
2011-05-20 11:10:00,38.78,38.84,38.75,38.81,26000.0,32.9651,33.0161,32.9396,32.9906,26000.0
2011-05-20 11:20:00,38.8,38.84,38.77,38.8,10600.0,32.9821,33.0161,32.9566,32.9821,10600.0
2011-05-20 11:30:00,38.81,38.92,38.8,38.91,21400.0,32.9906,33.0841,32.9821,33.0756,21400.0
2011-05-20 11:40:00,38.91,38.91,38.87,38.87,15600.0,33.0756,33.0756,33.0416,33.0416,15600.0
2011-05-20 11:50:00,38.86,38.87,38.8,38.8,21400.0,33.0331,33.0416,32.9821,32.9821,21400.0
2011-05-20 12:00:00,38.81,38.87,38.79,38.79,14700.0,32.9906,33.0416,32.9736,32.9736,14700.0
2011-05-20 12:10:00,38.78,38.84,38.77,38.8,16000.0,32.9651,33.0161,32.9566,32.9821,16000.0
2011-05-20 12:20:00,38.8,38.89,38.79,38.89,36000.0,32.9821,33.0586,32.9736,33.0586,36000.0
2011-05-20 12:30:00,38.9,38.96,38.89,38.94,24000.0,33.0671,33.1181,33.0586,33.1011,24000.0
2011-05-20 12:40:00,38.95,38.97,38.93,38.95,12600.0,33.1096,33.1266,33.0926,33.1096,12600.0
2011-05-20 12:50:00,38.95,38.95,38.86,38.86,24800.0,33.1096,33.1096,33.0331,33.0331,24800.0
2011-05-20 13:00:00,38.86,38.91,38.85,38.85,16700.0,33.0331,33.0756,33.0246,33.0246,16700.0
2011-05-20 13:10:00,38.84,38.88,38.84,38.87,14400.0,33.0161,33.0501,33.0161,33.0416,14400.0
2011-05-20 13:20:00,38.86,38.89,38.84,38.85,33200.0,33.0331,33.0586,33.0161,33.0246,33200.0
2011-05-20 13:30:00,38.85,38.93,38.85,38.92,40100.0,33.0246,33.0926,33.0246,33.0841,40100.0
2011-05-20 13:40:00,38.92,38.93,38.88,38.88,28400.0,33.0841,33.0926,33.0501,33.0501,28400.0
2011-05-20 13:50:00,38.88,38.91,38.87,38.91,29100.0,33.0501,33.0756,33.0416,33.0756,29100.0
2011-05-20 14:00:00,38.92,38.93,38.84,38.85,40400.0,33.0841,33.0926,33.0161,33.0246,40400.0
2011-05-20 14:10:00,38.85,38.89,38.84,38.85,24200.0,33.0246,33.0586,33.0161,33.0246,24200.0
2011-05-20 14:20:00,38.84,38.86,38.8,38.83,16900.0,33.0161,33.0331,32.9821,33.0076,16900.0
2011-05-20 14:30:00,38.82,38.85,38.81,38.82,10800.0,32.9991,33.0246,32.9906,32.9991,10800.0
2011-05-20 14:40:00,38.82,38.85,38.8,38.81,20100.0,32.9991,33.0246,32.9821,32.9906,20100.0
2011-05-20 14:50:00,38.81,38.82,38.73,38.75,13300.0,32.9906,32.9991,32.9226,32.9396,13300.0
2011-05-20 15:00:00,38.74,38.75,38.64,38.64,51200.0,32.9311,32.9396,32.8461,32.8461,51200.0
2011-05-20 15:10:00,38.65,38.69,38.64,38.69,32600.0,32.8546,32.8886,32.8461,32.8886,32600.0
2011-05-20 15:20:00,38.69,38.73,38.67,38.71,23900.0,32.8886,32.9226,32.8716,32.9056,23900.0
2011-05-20 15:30:00,38.71,38.76,38.68,38.72,42200.0,32.9056,32.9481,32.8801,32.9141,42200.0
2011-05-20 15:40:00,38.72,38.78,38.68,38.77,89400.0,32.9141,32.9651,32.8801,32.9566,89400.0
2011-05-20 15:50:00,38.77,38.77,38.61,38.68,160800.0,32.9566,32.9566,32.8206,32.8801,160800.0
2011-05-23 09:30:00,38.36,38.36,38.14,38.2,38500.0,32.608,32.608,32.421,32.472,38500.0
2011-05-23 09:40:00,38.21,38.26,38.14,38.15,34300.0,32.4805,32.523,32.421,32.4295,34300.0
2011-05-23 09:50:00,38.14,38.2,37.97,38.02,53300.0,32.421,32.472,32.2765,32.319,53300.0
2011-05-23 10:00:00,38.02,38.08,37.99,38.03,48000.0,32.319,32.37,32.2935,32.3275,48000.0
2011-05-23 10:10:00,38.04,38.09,37.97,37.98,36800.0,32.336,32.3785,32.2765,32.285,36800.0
2011-05-23 10:20:00,37.98,38.02,37.97,37.99,44400.0,32.285,32.319,32.2765,32.2935,44400.0
2011-05-23 10:30:00,38.0,38.02,37.98,38.0,35400.0,32.302,32.319,32.285,32.302,35400.0
2011-05-23 10:40:00,38.0,38.05,37.98,38.05,40000.0,32.302,32.3445,32.285,32.3445,40000.0
2011-05-23 10:50:00,38.04,38.12,38.02,38.08,58500.0,32.336,32.404,32.319,32.37,58500.0
2011-05-23 11:00:00,38.07,38.12,38.05,38.09,31000.0,32.3615,32.404,32.3445,32.3785,31000.0
2011-05-23 11:10:00,38.1,38.1,38.0,38.02,24300.0,32.387,32.387,32.302,32.319,24300.0
2011-05-23 11:20:00,38.02,38.09,38.02,38.08,27900.0,32.319,32.3785,32.319,32.37,27900.0
2011-05-23 11:30:00,38.08,38.09,37.99,38.0,43100.0,32.37,32.3785,32.2935,32.302,43100.0
2011-05-23 11:40:00,38.0,38.08,37.99,38.05,31500.0,32.302,32.37,32.2935,32.3445,31500.0
2011-05-23 11:50:00,38.05,38.09,38.04,38.07,27100.0,32.3445,32.3785,32.336,32.3615,27100.0
2011-05-23 12:00:00,38.07,38.07,38.01,38.07,19600.0,32.3615,32.3615,32.3105,32.3615,19600.0
2011-05-23 12:10:00,38.07,38.08,38.0,38.05,41200.0,32.3615,32.37,32.302,32.3445,41200.0
2011-05-23 12:20:00,38.06,38.1,38.04,38.09,21800.0,32.353,32.387,32.336,32.3785,21800.0
2011-05-23 12:30:00,38.11,38.11,38.05,38.06,52100.0,32.3955,32.3955,32.3445,32.353,52100.0
2011-05-23 12:40:00,38.05,38.08,38.05,38.05,20000.0,32.3445,32.37,32.3445,32.3445,20000.0
2011-05-23 12:50:00,38.05,38.07,38.03,38.05,34200.0,32.3445,32.3615,32.3275,32.3445,34200.0
2011-05-23 13:00:00,38.05,38.07,38.05,38.06,24200.0,32.3445,32.3615,32.3445,32.353,24200.0
2011-05-23 13:10:00,38.06,38.12,38.04,38.07,47800.0,32.353,32.404,32.336,32.3615,47800.0
2011-05-23 13:20:00,38.07,38.09,38.05,38.05,12700.0,32.3615,32.3785,32.3445,32.3445,12700.0
2011-05-23 13:30:00,38.05,38.08,38.0,38.01,60100.0,32.3445,32.37,32.302,32.3105,60100.0
2011-05-23 13:40:00,38.0,38.04,38.0,38.04,19400.0,32.302,32.336,32.302,32.336,19400.0
2011-05-23 13:50:00,38.04,38.06,38.01,38.01,45100.0,32.336,32.353,32.3105,32.3105,45100.0
2011-05-23 14:00:00,38.0,38.02,37.99,38.01,40600.0,32.302,32.319,32.2935,32.3105,40600.0
2011-05-23 14:10:00,38.02,38.02,37.96,37.99,69600.0,32.319,32.319,32.268,32.2935,69600.0
2011-05-23 14:20:00,37.99,37.99,37.9,37.91,69400.0,32.2935,32.2935,32.217,32.2255,69400.0
2011-05-23 14:30:00,37.91,37.98,37.84,37.98,136700.0,32.2255,32.285,32.166,32.285,136700.0
2011-05-23 14:40:00,37.98,38.05,37.98,38.03,21000.0,32.285,32.3445,32.285,32.3275,21000.0
2011-05-23 14:50:00,38.02,38.09,38.02,38.07,19600.0,32.319,32.3785,32.319,32.3615,19600.0
2011-05-23 15:00:00,38.07,38.14,38.06,38.09,25700.0,32.3615,32.421,32.353,32.3785,25700.0
2011-05-23 15:10:00,38.08,38.11,38.02,38.04,41900.0,32.37,32.3955,32.319,32.336,41900.0
2011-05-23 15:20:00,38.04,38.05,37.98,38.0,35200.0,32.336,32.3445,32.285,32.302,35200.0
2011-05-23 15:30:00,38.0,38.01,37.93,37.94,72000.0,32.302,32.3105,32.2425,32.251,72000.0
2011-05-23 15:40:00,37.94,37.98,37.92,37.94,84800.0,32.251,32.285,32.234,32.251,84800.0
2011-05-23 15:50:00,37.94,37.95,37.89,37.89,181600.0,32.251,32.2595,32.2085,32.2085,181600.0
2011-05-24 09:30:00,37.98,38.0,37.73,37.8,77300.0,32.285,32.302,32.0725,32.132,77300.0
2011-05-24 09:40:00,37.8,37.8,37.72,37.72,31200.0,32.132,32.132,32.064,32.064,31200.0
2011-05-24 09:50:00,37.73,37.81,37.72,37.76,20000.0,32.0725,32.1405,32.064,32.098,20000.0
2011-05-24 10:00:00,37.8,37.89,37.75,37.88,44500.0,32.132,32.2085,32.0895,32.2,44500.0
2011-05-24 10:10:00,37.89,37.96,37.88,37.95,25700.0,32.2085,32.268,32.2,32.2595,25700.0
2011-05-24 10:20:00,37.96,38.01,37.87,37.88,25700.0,32.268,32.3105,32.1915,32.2,25700.0
2011-05-24 10:30:00,37.88,37.95,37.85,37.85,17400.0,32.2,32.2595,32.1745,32.1745,17400.0
2011-05-24 10:40:00,37.87,37.93,37.86,37.93,14000.0,32.1915,32.2425,32.183,32.2425,14000.0
2011-05-24 10:50:00,37.93,37.95,37.84,37.86,25400.0,32.2425,32.2595,32.166,32.183,25400.0
2011-05-24 11:00:00,37.87,37.92,37.87,37.9,20600.0,32.1915,32.234,32.1915,32.217,20600.0
2011-05-24 11:10:00,37.9,37.9,37.78,37.78,43400.0,32.217,32.217,32.115,32.115,43400.0
2011-05-24 11:20:00,37.78,37.79,37.66,37.67,70900.0,32.115,32.1235,32.013,32.0215,70900.0
2011-05-24 11:30:00,37.67,37.76,37.67,37.72,19100.0,32.0215,32.098,32.0215,32.064,19100.0
2011-05-24 11:40:00,37.72,37.74,37.65,37.67,21800.0,32.064,32.081,32.0045,32.0215,21800.0
2011-05-24 11:50:00,37.67,37.72,37.67,37.72,16200.0,32.0215,32.064,32.0215,32.064,16200.0
2011-05-24 12:00:00,37.72,37.74,37.68,37.73,21200.0,32.064,32.081,32.03,32.0725,21200.0
2011-05-24 12:10:00,37.72,37.76,37.71,37.72,16100.0,32.064,32.098,32.0555,32.064,16100.0
2011-05-24 12:20:00,37.72,37.76,37.69,37.76,46700.0,32.064,32.098,32.0385,32.098,46700.0
2011-05-24 12:30:00,37.75,37.81,37.73,37.81,15300.0,32.0895,32.1405,32.0725,32.1405,15300.0
2011-05-24 12:40:00,37.81,37.83,37.76,37.77,11500.0,32.1405,32.1575,32.098,32.1065,11500.0
2011-05-24 12:50:00,37.77,37.78,37.72,37.76,9500.0,32.1065,32.115,32.064,32.098,9500.0
2011-05-24 13:00:00,37.75,37.77,37.72,37.73,12100.0,32.0895,32.1065,32.064,32.0725,12100.0
2011-05-24 13:10:00,37.73,37.73,37.69,37.7,20700.0,32.0725,32.0725,32.0385,32.047,20700.0
2011-05-24 13:20:00,37.7,37.77,37.69,37.75,47300.0,32.047,32.1065,32.0385,32.0895,47300.0
2011-05-24 13:30:00,37.76,37.8,37.73,37.8,24100.0,32.098,32.132,32.0725,32.132,24100.0
2011-05-24 13:40:00,37.8,37.89,37.8,37.87,51900.0,32.132,32.2085,32.132,32.1915,51900.0
2011-05-24 13:50:00,37.87,37.91,37.85,37.89,23800.0,32.1915,32.2255,32.1745,32.2085,23800.0
2011-05-24 14:00:00,37.89,37.89,37.83,37.89,64700.0,32.2085,32.2085,32.1575,32.2085,64700.0
2011-05-24 14:10:00,37.89,37.9,37.84,37.85,41200.0,32.2085,32.217,32.166,32.1745,41200.0
2011-05-24 14:20:00,37.85,37.9,37.84,37.9,58600.0,32.1745,32.217,32.166,32.217,58600.0
2011-05-24 14:30:00,37.9,37.9,37.85,37.9,57600.0,32.217,32.217,32.1745,32.217,57600.0
2011-05-24 14:40:00,37.9,37.92,37.86,37.92,50100.0,32.217,32.234,32.183,32.234,50100.0
2011-05-24 14:50:00,37.91,37.92,37.81,37.87,49800.0,32.2255,32.234,32.1405,32.1915,49800.0
2011-05-24 15:00:00,37.88,37.91,37.73,37.84,228500.0,32.2,32.2255,32.0725,32.166,228500.0
2011-05-24 15:10:00,37.84,37.84,37.77,37.79,61000.0,32.166,32.166,32.1065,32.1235,61000.0
2011-05-24 15:20:00,37.79,37.8,37.72,37.78,82700.0,32.1235,32.132,32.064,32.115,82700.0
2011-05-24 15:30:00,37.78,37.78,37.71,37.73,65600.0,32.115,32.115,32.0555,32.0725,65600.0
2011-05-24 15:40:00,37.73,37.74,37.69,37.72,72500.0,32.0725,32.081,32.0385,32.064,72500.0
2011-05-24 15:50:00,37.72,37.73,37.67,37.72,144300.0,32.064,32.0725,32.0215,32.064,144300.0
2011-05-25 09:30:00,37.55,37.7,37.5,37.61,48300.0,31.9195,32.047,31.877,31.9705,48300.0
2011-05-25 09:40:00,37.61,37.79,37.5,37.78,56000.0,31.9705,32.1235,31.877,32.115,56000.0
2011-05-25 09:50:00,37.78,37.8,37.73,37.73,26500.0,32.115,32.132,32.0725,32.0725,26500.0
2011-05-25 10:00:00,37.72,37.72,37.67,37.7,23600.0,32.064,32.064,32.0215,32.047,23600.0
2011-05-25 10:10:00,37.7,37.7,37.65,37.7,37900.0,32.047,32.047,32.0045,32.047,37900.0
2011-05-25 10:20:00,37.69,37.82,37.66,37.81,20400.0,32.0385,32.149,32.013,32.1405,20400.0
2011-05-25 10:30:00,37.83,37.97,37.79,37.95,19500.0,32.1575,32.2765,32.1235,32.2595,19500.0
2011-05-25 10:40:00,37.95,37.98,37.94,37.95,17100.0,32.2595,32.285,32.251,32.2595,17100.0
2011-05-25 10:50:00,37.94,38.0,37.94,37.95,24400.0,32.251,32.302,32.251,32.2595,24400.0
2011-05-25 11:00:00,37.95,38.0,37.93,38.0,41400.0,32.2595,32.302,32.2425,32.302,41400.0
2011-05-25 11:10:00,38.01,38.02,37.99,37.99,31100.0,32.3105,32.319,32.2935,32.2935,31100.0
2011-05-25 11:20:00,38.0,38.02,37.98,37.98,32100.0,32.302,32.319,32.285,32.285,32100.0
2011-05-25 11:30:00,37.99,38.02,37.97,37.99,52800.0,32.2935,32.319,32.2765,32.2935,52800.0
2011-05-25 11:40:00,38.0,38.03,37.98,37.98,33900.0,32.302,32.3275,32.285,32.285,33900.0
2011-05-25 11:50:00,37.99,38.01,37.98,38.0,11100.0,32.2935,32.3105,32.285,32.302,11100.0
2011-05-25 12:00:00,38.0,38.02,37.99,38.01,22500.0,32.302,32.319,32.2935,32.3105,22500.0
2011-05-25 12:10:00,38.01,38.01,37.98,37.99,13100.0,32.3105,32.3105,32.285,32.2935,13100.0
2011-05-25 12:20:00,37.99,38.01,37.99,38.0,12900.0,32.2935,32.3105,32.2935,32.302,12900.0
2011-05-25 12:30:00,38.0,38.02,38.0,38.02,21400.0,32.302,32.319,32.302,32.319,21400.0
2011-05-25 12:40:00,38.02,38.02,37.98,37.99,18300.0,32.319,32.319,32.285,32.2935,18300.0
2011-05-25 12:50:00,37.99,38.02,37.99,38.02,19900.0,32.2935,32.319,32.2935,32.319,19900.0
2011-05-25 13:00:00,38.02,38.02,38.0,38.0,31700.0,32.319,32.319,32.302,32.302,31700.0
2011-05-25 13:10:00,38.0,38.01,37.98,37.99,43600.0,32.302,32.3105,32.285,32.2935,43600.0
2011-05-25 13:20:00,37.99,38.01,37.93,37.93,15000.0,32.2935,32.3105,32.2425,32.2425,15000.0
2011-05-25 13:30:00,37.94,38.01,37.94,37.99,14200.0,32.251,32.3105,32.251,32.2935,14200.0
2011-05-25 13:40:00,37.99,38.01,37.98,37.99,37300.0,32.2935,32.3105,32.285,32.2935,37300.0
2011-05-25 13:50:00,38.0,38.01,37.98,38.0,19200.0,32.302,32.3105,32.285,32.302,19200.0
2011-05-25 14:00:00,38.0,38.01,37.96,38.0,42200.0,32.302,32.3105,32.268,32.302,42200.0
2011-05-25 14:10:00,38.01,38.06,38.01,38.05,23700.0,32.3105,32.353,32.3105,32.3445,23700.0
2011-05-25 14:20:00,38.05,38.06,38.04,38.05,33800.0,32.3445,32.353,32.336,32.3445,33800.0
2011-05-25 14:30:00,38.05,38.06,38.04,38.05,32100.0,32.3445,32.353,32.336,32.3445,32100.0
2011-05-25 14:40:00,38.06,38.06,38.04,38.05,35400.0,32.353,32.353,32.336,32.3445,35400.0
2011-05-25 14:50:00,38.05,38.06,38.01,38.05,60600.0,32.3445,32.353,32.3105,32.3445,60600.0
2011-05-25 15:00:00,38.04,38.17,38.0,38.16,78500.0,32.336,32.4465,32.302,32.438,78500.0
2011-05-25 15:10:00,38.16,38.2,38.15,38.16,50100.0,32.438,32.472,32.4295,32.438,50100.0
2011-05-25 15:20:00,38.16,38.17,38.13,38.13,42100.0,32.438,32.4465,32.4125,32.4125,42100.0
2011-05-25 15:30:00,38.13,38.16,38.12,38.13,64500.0,32.4125,32.438,32.404,32.4125,64500.0
2011-05-25 15:40:00,38.13,38.16,38.05,38.06,91000.0,32.4125,32.438,32.3445,32.353,91000.0
2011-05-25 15:50:00,38.06,38.09,38.02,38.02,97500.0,32.353,32.3785,32.319,32.319,97500.0
2011-05-26 09:30:00,37.86,37.98,37.83,37.9,21500.0,32.183,32.285,32.1575,32.217,21500.0
2011-05-26 09:40:00,37.92,37.98,37.83,37.9,24700.0,32.234,32.285,32.1575,32.217,24700.0
2011-05-26 09:50:00,37.9,37.95,37.74,37.81,32400.0,32.217,32.2595,32.081,32.1405,32400.0
2011-05-26 10:00:00,37.81,37.87,37.77,37.83,28800.0,32.1405,32.1915,32.1065,32.1575,28800.0
2011-05-26 10:10:00,37.84,37.96,37.83,37.89,29600.0,32.166,32.268,32.1575,32.2085,29600.0
2011-05-26 10:20:00,37.88,37.91,37.83,37.89,34300.0,32.2,32.2255,32.1575,32.2085,34300.0
2011-05-26 10:30:00,37.88,37.94,37.83,37.93,17500.0,32.2,32.251,32.1575,32.2425,17500.0
2011-05-26 10:40:00,37.94,37.99,37.9,37.96,28800.0,32.251,32.2935,32.217,32.268,28800.0
2011-05-26 10:50:00,37.97,37.97,37.87,37.96,26300.0,32.2765,32.2765,32.1915,32.268,26300.0
2011-05-26 11:00:00,37.95,38.0,37.94,38.0,44100.0,32.2595,32.302,32.251,32.302,44100.0
2011-05-26 11:10:00,37.99,38.01,37.98,38.0,44700.0,32.2935,32.3105,32.285,32.302,44700.0
2011-05-26 11:20:00,38.01,38.07,38.01,38.05,32700.0,32.3105,32.3615,32.3105,32.3445,32700.0
2011-05-26 11:30:00,38.06,38.1,38.06,38.08,29500.0,32.353,32.387,32.353,32.37,29500.0
2011-05-26 11:40:00,38.08,38.13,38.07,38.13,18300.0,32.37,32.4125,32.3615,32.4125,18300.0
2011-05-26 11:50:00,38.12,38.14,38.11,38.13,22600.0,32.404,32.421,32.3955,32.4125,22600.0
2011-05-26 12:00:00,38.14,38.16,38.12,38.15,18800.0,32.421,32.438,32.404,32.4295,18800.0
2011-05-26 12:10:00,38.15,38.2,38.15,38.18,67300.0,32.4295,32.472,32.4295,32.455,67300.0
2011-05-26 12:20:00,38.19,38.21,38.18,38.18,40000.0,32.4635,32.4805,32.455,32.455,40000.0
2011-05-26 12:30:00,38.19,38.2,38.16,38.17,18500.0,32.4635,32.472,32.438,32.4465,18500.0
2011-05-26 12:40:00,38.16,38.25,38.16,38.24,64800.0,32.438,32.5145,32.438,32.506,64800.0
2011-05-26 12:50:00,38.24,38.32,38.23,38.31,40100.0,32.506,32.574,32.4975,32.5655,40100.0
2011-05-26 13:00:00,38.31,38.36,38.29,38.33,24800.0,32.5655,32.608,32.5485,32.5825,24800.0
2011-05-26 13:10:00,38.32,38.43,38.32,38.42,21300.0,32.574,32.6675,32.574,32.659,21300.0
2011-05-26 13:20:00,38.42,38.5,38.41,38.49,35300.0,32.659,32.727,32.6505,32.7185,35300.0
2011-05-26 13:30:00,38.49,38.5,38.46,38.48,135100.0,32.7185,32.727,32.693,32.71,135100.0
2011-05-26 13:40:00,38.48,38.5,38.48,38.5,11700.0,32.71,32.727,32.71,32.727,11700.0
2011-05-26 13:50:00,38.5,38.6,38.5,38.58,127600.0,32.727,32.8121,32.727,32.795,127600.0
2011-05-26 14:00:00,38.58,38.72,38.58,38.7,76200.0,32.795,32.9141,32.795,32.8971,76200.0
2011-05-26 14:10:00,38.69,38.77,38.66,38.77,55900.0,32.8886,32.9566,32.8631,32.9566,55900.0
2011-05-26 14:20:00,38.76,38.91,38.75,38.91,82800.0,32.9481,33.0756,32.9396,33.0756,82800.0
2011-05-26 14:30:00,38.9,38.99,38.89,38.95,123700.0,33.0671,33.1436,33.0586,33.1096,123700.0
2011-05-26 14:40:00,38.94,38.97,38.9,38.95,64900.0,33.1011,33.1266,33.0671,33.1096,64900.0
2011-05-26 14:50:00,38.96,38.97,38.93,38.96,70100.0,33.1181,33.1266,33.0926,33.1181,70100.0
2011-05-26 15:00:00,38.95,38.96,38.9,38.9,34300.0,33.1096,33.1181,33.0671,33.0671,34300.0
2011-05-26 15:10:00,38.91,38.93,38.83,38.93,81400.0,33.0756,33.0926,33.0076,33.0926,81400.0
2011-05-26 15:20:00,38.92,38.97,38.9,38.96,95900.0,33.0841,33.1266,33.0671,33.1181,95900.0
2011-05-26 15:30:00,38.97,39.01,38.94,38.95,186200.0,33.1266,33.1606,33.1011,33.1096,186200.0
2011-05-26 15:40:00,38.95,38.96,38.84,38.85,310500.0,33.1096,33.1181,33.0161,33.0246,310500.0
2011-05-26 15:50:00,38.85,38.95,38.85,38.93,732500.0,33.0246,33.1096,33.0246,33.0926,732500.0
2011-05-27 09:30:00,39.1,39.25,38.94,39.04,220100.0,33.2371,33.3646,33.1011,33.1861,220100.0
2011-05-27 09:40:00,39.04,39.11,38.98,39.09,123700.0,33.1861,33.2456,33.1351,33.2286,123700.0
2011-05-27 09:50:00,39.09,39.11,39.02,39.09,68300.0,33.2286,33.2456,33.1691,33.2286,68300.0
2011-05-27 10:00:00,39.09,39.09,38.95,39.05,109200.0,33.2286,33.2286,33.1096,33.1946,109200.0
2011-05-27 10:10:00,39.05,39.13,39.05,39.1,103500.0,33.1946,33.2626,33.1946,33.2371,103500.0
2011-05-27 10:20:00,39.1,39.1,39.04,39.04,86800.0,33.2371,33.2371,33.1861,33.1861,86800.0
2011-05-27 10:30:00,39.05,39.05,38.89,38.89,54800.0,33.1946,33.1946,33.0586,33.0586,54800.0
2011-05-27 10:40:00,38.89,38.98,38.89,38.97,53200.0,33.0586,33.1351,33.0586,33.1266,53200.0
2011-05-27 10:50:00,38.97,39.03,38.97,39.03,37500.0,33.1266,33.1776,33.1266,33.1776,37500.0
2011-05-27 11:00:00,39.02,39.06,39.02,39.02,67500.0,33.1691,33.2031,33.1691,33.1691,67500.0
2011-05-27 11:10:00,39.02,39.05,38.99,39.04,67900.0,33.1691,33.1946,33.1436,33.1861,67900.0
2011-05-27 11:20:00,39.05,39.08,39.0,39.02,70300.0,33.1946,33.2201,33.1521,33.1691,70300.0
2011-05-27 11:30:00,39.01,39.02,38.99,38.99,37400.0,33.1606,33.1691,33.1436,33.1436,37400.0
2011-05-27 11:40:00,39.0,39.01,38.99,39.0,30000.0,33.1521,33.1606,33.1436,33.1521,30000.0
2011-05-27 11:50:00,38.99,39.04,38.99,39.04,45100.0,33.1436,33.1861,33.1436,33.1861,45100.0
2011-05-27 12:00:00,39.04,39.05,38.96,38.98,30300.0,33.1861,33.1946,33.1181,33.1351,30300.0
2011-05-27 12:10:00,38.98,39.03,38.97,39.03,21500.0,33.1351,33.1776,33.1266,33.1776,21500.0
2011-05-27 12:20:00,39.03,39.05,39.03,39.05,25600.0,33.1776,33.1946,33.1776,33.1946,25600.0
2011-05-27 12:30:00,39.05,39.05,39.0,39.0,33700.0,33.1946,33.1946,33.1521,33.1521,33700.0
2011-05-27 12:40:00,39.01,39.04,39.0,39.04,19200.0,33.1606,33.1861,33.1521,33.1861,19200.0
2011-05-27 12:50:00,39.04,39.05,38.99,39.01,30400.0,33.1861,33.1946,33.1436,33.1606,30400.0
2011-05-27 13:00:00,39.01,39.04,39.0,39.04,13500.0,33.1606,33.1861,33.1521,33.1861,13500.0
2011-05-27 13:10:00,39.04,39.05,38.96,38.96,42400.0,33.1861,33.1946,33.1181,33.1181,42400.0
2011-05-27 13:20:00,38.96,38.97,38.94,38.95,50800.0,33.1181,33.1266,33.1011,33.1096,50800.0
2011-05-27 13:30:00,38.95,38.96,38.94,38.94,16700.0,33.1096,33.1181,33.1011,33.1011,16700.0
2011-05-27 13:40:00,38.95,38.96,38.94,38.94,15900.0,33.1096,33.1181,33.1011,33.1011,15900.0
2011-05-27 13:50:00,38.94,38.95,38.94,38.94,15600.0,33.1011,33.1096,33.1011,33.1011,15600.0
2011-05-27 14:00:00,38.95,38.96,38.88,38.89,46900.0,33.1096,33.1181,33.0501,33.0586,46900.0
2011-05-27 14:10:00,38.89,38.9,38.88,38.9,13100.0,33.0586,33.0671,33.0501,33.0671,13100.0
2011-05-27 14:20:00,38.89,38.9,38.81,38.82,50200.0,33.0586,33.0671,32.9906,32.9991,50200.0
2011-05-27 14:30:00,38.82,38.84,38.81,38.84,29100.0,32.9991,33.0161,32.9906,33.0161,29100.0
2011-05-27 14:40:00,38.84,38.84,38.69,38.72,73200.0,33.0161,33.0161,32.8886,32.9141,73200.0
2011-05-27 14:50:00,38.72,38.76,38.72,38.75,37900.0,32.9141,32.9481,32.9141,32.9396,37900.0
2011-05-27 15:00:00,38.75,38.78,38.73,38.77,56100.0,32.9396,32.9651,32.9226,32.9566,56100.0
2011-05-27 15:10:00,38.77,38.77,38.72,38.72,57600.0,32.9566,32.9566,32.9141,32.9141,57600.0
2011-05-27 15:20:00,38.73,38.76,38.71,38.75,62800.0,32.9226,32.9481,32.9056,32.9396,62800.0
2011-05-27 15:30:00,38.75,38.82,38.74,38.8,102900.0,32.9396,32.9991,32.9311,32.9821,102900.0
2011-05-27 15:40:00,38.79,38.87,38.75,38.8,170600.0,32.9736,33.0416,32.9396,32.9821,170600.0
2011-05-27 15:50:00,38.81,38.83,38.78,38.83,163600.0,32.9906,33.0076,32.9651,33.0076,163600.0
2011-05-31 09:30:00,39.25,39.44,39.09,39.4,72300.0,33.3646,33.5261,33.2286,33.4921,72300.0
2011-05-31 09:40:00,39.4,39.46,39.28,39.34,42600.0,33.4921,33.5431,33.3901,33.4411,42600.0
2011-05-31 09:50:00,39.35,39.41,39.13,39.14,105300.0,33.4496,33.5006,33.2626,33.2711,105300.0
2011-05-31 10:00:00,39.13,39.21,39.09,39.21,67600.0,33.2626,33.3306,33.2286,33.3306,67600.0
2011-05-31 10:10:00,39.21,39.25,39.16,39.22,77300.0,33.3306,33.3646,33.2881,33.3391,77300.0
2011-05-31 10:20:00,39.23,39.25,39.11,39.2,73800.0,33.3476,33.3646,33.2456,33.3221,73800.0
2011-05-31 10:30:00,39.19,39.2,39.07,39.08,60000.0,33.3136,33.3221,33.2116,33.2201,60000.0
2011-05-31 10:40:00,39.09,39.19,39.07,39.18,59800.0,33.2286,33.3136,33.2116,33.3051,59800.0
2011-05-31 10:50:00,39.18,39.31,39.18,39.3,32900.0,33.3051,33.4156,33.3051,33.4071,32900.0
2011-05-31 11:00:00,39.3,39.43,39.29,39.43,76300.0,33.4071,33.5176,33.3986,33.5176,76300.0
2011-05-31 11:10:00,39.43,39.52,39.42,39.51,74400.0,33.5176,33.5941,33.5091,33.5856,74400.0
2011-05-31 11:20:00,39.52,39.6,39.47,39.47,102700.0,33.5941,33.6621,33.5516,33.5516,102700.0
2011-05-31 11:30:00,39.47,39.48,39.36,39.37,61400.0,33.5516,33.5601,33.4581,33.4666,61400.0
2011-05-31 11:40:00,39.37,39.41,39.33,39.36,49000.0,33.4666,33.5006,33.4326,33.4581,49000.0
2011-05-31 11:50:00,39.37,39.41,39.37,39.4,42900.0,33.4666,33.5006,33.4666,33.4921,42900.0
2011-05-31 12:00:00,39.39,39.48,39.34,39.47,46200.0,33.4836,33.5601,33.4411,33.5516,46200.0
2011-05-31 12:10:00,39.47,39.49,39.37,39.39,31200.0,33.5516,33.5686,33.4666,33.4836,31200.0
2011-05-31 12:20:00,39.4,39.46,39.39,39.45,22100.0,33.4921,33.5431,33.4836,33.5346,22100.0
2011-05-31 12:30:00,39.44,39.44,39.29,39.29,31700.0,33.5261,33.5261,33.3986,33.3986,31700.0
2011-05-31 12:40:00,39.29,39.4,39.28,39.4,32300.0,33.3986,33.4921,33.3901,33.4921,32300.0
2011-05-31 12:50:00,39.41,39.53,39.4,39.47,32200.0,33.5006,33.6026,33.4921,33.5516,32200.0
2011-05-31 13:00:00,39.47,39.51,39.42,39.45,33200.0,33.5516,33.5856,33.5091,33.5346,33200.0
2011-05-31 13:10:00,39.45,39.54,39.45,39.53,24500.0,33.5346,33.6111,33.5346,33.6026,24500.0
2011-05-31 13:20:00,39.52,39.53,39.46,39.53,23200.0,33.5941,33.6026,33.5431,33.6026,23200.0
2011-05-31 13:30:00,39.53,39.61,39.52,39.54,39400.0,33.6026,33.6706,33.5941,33.6111,39400.0
2011-05-31 13:40:00,39.54,39.58,39.54,39.57,45500.0,33.6111,33.6451,33.6111,33.6366,45500.0
2011-05-31 13:50:00,39.57,39.59,39.56,39.59,98400.0,33.6366,33.6536,33.6281,33.6536,98400.0
2011-05-31 14:00:00,39.58,39.59,39.53,39.58,33200.0,33.6451,33.6536,33.6026,33.6451,33200.0
2011-05-31 14:10:00,39.58,39.58,39.52,39.55,52800.0,33.6451,33.6451,33.5941,33.6196,52800.0
2011-05-31 14:20:00,39.54,39.58,39.53,39.55,33100.0,33.6111,33.6451,33.6026,33.6196,33100.0
2011-05-31 14:30:00,39.54,39.61,39.54,39.61,57300.0,33.6111,33.6706,33.6111,33.6706,57300.0
2011-05-31 14:40:00,39.6,39.67,39.57,39.57,48100.0,33.6621,33.7216,33.6366,33.6366,48100.0
2011-05-31 14:50:00,39.57,39.61,39.56,39.58,67900.0,33.6366,33.6706,33.6281,33.6451,67900.0
2011-05-31 15:00:00,39.57,39.62,39.56,39.62,66500.0,33.6366,33.6791,33.6281,33.6791,66500.0
2011-05-31 15:10:00,39.62,39.72,39.59,39.72,76200.0,33.6791,33.7641,33.6536,33.7641,76200.0
2011-05-31 15:20:00,39.71,39.77,39.7,39.74,133700.0,33.7556,33.8066,33.7471,33.7811,133700.0
2011-05-31 15:30:00,39.74,39.82,39.73,39.75,107000.0,33.7811,33.8491,33.7726,33.7896,107000.0
2011-05-31 15:40:00,39.75,39.88,39.71,39.86,189500.0,33.7896,33.9001,33.7556,33.8831,189500.0
2011-05-31 15:50:00,39.87,39.91,39.85,39.9,370900.0,33.8916,33.9256,33.8746,33.9171,370900.0
2011-06-01 09:30:00,39.69,39.86,39.62,39.65,60700.0,33.7386,33.8831,33.6791,33.7046,60700.0
2011-06-01 09:40:00,39.67,39.67,39.57,39.61,46900.0,33.7216,33.7216,33.6366,33.6706,46900.0
2011-06-01 09:50:00,39.6,39.69,39.57,39.67,38300.0,33.6621,33.7386,33.6366,33.7216,38300.0
2011-06-01 10:00:00,39.67,39.72,39.58,39.71,102000.0,33.7216,33.7641,33.6451,33.7556,102000.0
2011-06-01 10:10:00,39.71,39.74,39.66,39.73,67300.0,33.7556,33.7811,33.7131,33.7726,67300.0
2011-06-01 10:20:00,39.73,39.76,39.68,39.7,65100.0,33.7726,33.7981,33.7301,33.7471,65100.0
2011-06-01 10:30:00,39.69,39.7,39.67,39.68,48200.0,33.7386,33.7471,33.7216,33.7301,48200.0
2011-06-01 10:40:00,39.69,39.71,39.63,39.66,86800.0,33.7386,33.7556,33.6876,33.7131,86800.0
2011-06-01 10:50:00,39.66,39.75,39.64,39.75,126100.0,33.7131,33.7896,33.6961,33.7896,126100.0
2011-06-01 11:00:00,39.75,39.79,39.73,39.75,36100.0,33.7896,33.8236,33.7726,33.7896,36100.0
2011-06-01 11:10:00,39.75,39.76,39.69,39.7,24000.0,33.7896,33.7981,33.7386,33.7471,24000.0
2011-06-01 11:20:00,39.71,39.86,39.7,39.86,32200.0,33.7556,33.8831,33.7471,33.8831,32200.0
2011-06-01 11:30:00,39.87,39.92,39.78,39.79,35400.0,33.8916,33.9341,33.8151,33.8236,35400.0
2011-06-01 11:40:00,39.78,39.82,39.72,39.8,28700.0,33.8151,33.8491,33.7641,33.8321,28700.0
2011-06-01 11:50:00,39.8,39.8,39.74,39.79,22700.0,33.8321,33.8321,33.7811,33.8236,22700.0
2011-06-01 12:00:00,39.77,39.81,39.7,39.72,36500.0,33.8066,33.8406,33.7471,33.7641,36500.0
2011-06-01 12:10:00,39.72,39.73,39.65,39.67,30000.0,33.7641,33.7726,33.7046,33.7216,30000.0
2011-06-01 12:20:00,39.65,39.69,39.64,39.67,30400.0,33.7046,33.7386,33.6961,33.7216,30400.0
2011-06-01 12:30:00,39.67,39.74,39.66,39.74,20500.0,33.7216,33.7811,33.7131,33.7811,20500.0
2011-06-01 12:40:00,39.75,39.81,39.72,39.81,49300.0,33.7896,33.8406,33.7641,33.8406,49300.0
2011-06-01 12:50:00,39.82,39.82,39.77,39.8,29800.0,33.8491,33.8491,33.8066,33.8321,29800.0
2011-06-01 13:00:00,39.81,39.84,39.78,39.79,26000.0,33.8406,33.8661,33.8151,33.8236,26000.0
2011-06-01 13:10:00,39.78,39.79,39.7,39.76,49100.0,33.8151,33.8236,33.7471,33.7981,49100.0
2011-06-01 13:20:00,39.75,39.76,39.71,39.74,56200.0,33.7896,33.7981,33.7556,33.7811,56200.0
2011-06-01 13:30:00,39.74,39.77,39.68,39.77,60800.0,33.7811,33.8066,33.7301,33.8066,60800.0
2011-06-01 13:40:00,39.77,39.77,39.7,39.72,24300.0,33.8066,33.8066,33.7471,33.7641,24300.0
2011-06-01 13:50:00,39.72,39.79,39.69,39.77,30900.0,33.7641,33.8236,33.7386,33.8066,30900.0
2011-06-01 14:00:00,39.78,39.78,39.72,39.74,20200.0,33.8151,33.8151,33.7641,33.7811,20200.0
2011-06-01 14:10:00,39.73,39.77,39.69,39.75,49600.0,33.7726,33.8066,33.7386,33.7896,49600.0
2011-06-01 14:20:00,39.75,39.76,39.71,39.71,29600.0,33.7896,33.7981,33.7556,33.7556,29600.0
2011-06-01 14:30:00,39.7,39.74,39.68,39.74,69600.0,33.7471,33.7811,33.7301,33.7811,69600.0
2011-06-01 14:40:00,39.73,39.74,39.69,39.7,108400.0,33.7726,33.7811,33.7386,33.7471,108400.0
2011-06-01 14:50:00,39.7,39.72,39.69,39.72,96900.0,33.7471,33.7641,33.7386,33.7641,96900.0
2011-06-01 15:00:00,39.71,39.71,39.61,39.63,84300.0,33.7556,33.7556,33.6706,33.6876,84300.0
2011-06-01 15:10:00,39.64,39.64,39.47,39.51,158000.0,33.6961,33.6961,33.5516,33.5856,158000.0
2011-06-01 15:20:00,39.5,39.53,39.47,39.52,61300.0,33.5771,33.6026,33.5516,33.5941,61300.0
2011-06-01 15:30:00,39.53,39.59,39.52,39.57,75100.0,33.6026,33.6536,33.5941,33.6366,75100.0
2011-06-01 15:40:00,39.56,39.57,39.42,39.43,124800.0,33.6281,33.6366,33.5091,33.5176,124800.0
2011-06-01 15:50:00,39.43,39.44,39.38,39.41,221100.0,33.5176,33.5261,33.4751,33.5006,221100.0
2011-06-02 09:30:00,39.37,39.71,39.34,39.58,54600.0,33.4666,33.7556,33.4411,33.6451,54600.0
2011-06-02 09:40:00,39.61,39.65,39.39,39.48,63000.0,33.6706,33.7046,33.4836,33.5601,63000.0
2011-06-02 09:50:00,39.48,39.62,39.43,39.57,19800.0,33.5601,33.6791,33.5176,33.6366,19800.0
2011-06-02 10:00:00,39.59,39.62,39.48,39.54,38200.0,33.6536,33.6791,33.5601,33.6111,38200.0
2011-06-02 10:10:00,39.53,39.59,39.48,39.53,25800.0,33.6026,33.6536,33.5601,33.6026,25800.0
2011-06-02 10:20:00,39.49,39.54,39.44,39.54,27200.0,33.5686,33.6111,33.5261,33.6111,27200.0
2011-06-02 10:30:00,39.56,39.59,39.51,39.56,27600.0,33.6281,33.6536,33.5856,33.6281,27600.0
2011-06-02 10:40:00,39.56,39.64,39.52,39.58,24800.0,33.6281,33.6961,33.5941,33.6451,24800.0
2011-06-02 10:50:00,39.58,39.6,39.53,39.59,23800.0,33.6451,33.6621,33.6026,33.6536,23800.0
2011-06-02 11:00:00,39.58,39.64,39.53,39.54,20900.0,33.6451,33.6961,33.6026,33.6111,20900.0
2011-06-02 11:10:00,39.53,39.55,39.46,39.53,19500.0,33.6026,33.6196,33.5431,33.6026,19500.0
2011-06-02 11:20:00,39.53,39.53,39.41,39.41,19400.0,33.6026,33.6026,33.5006,33.5006,19400.0
2011-06-02 11:30:00,39.41,39.45,39.34,39.35,33500.0,33.5006,33.5346,33.4411,33.4496,33500.0
2011-06-02 11:40:00,39.35,39.38,39.28,39.32,35200.0,33.4496,33.4751,33.3901,33.4241,35200.0
2011-06-02 11:50:00,39.32,39.42,39.32,39.42,17600.0,33.4241,33.5091,33.4241,33.5091,17600.0
2011-06-02 12:00:00,39.41,39.41,39.33,39.33,13900.0,33.5006,33.5006,33.4326,33.4326,13900.0
2011-06-02 12:10:00,39.33,39.44,39.31,39.44,13800.0,33.4326,33.5261,33.4156,33.5261,13800.0
2011-06-02 12:20:00,39.42,39.48,39.41,39.48,18400.0,33.5091,33.5601,33.5006,33.5601,18400.0
2011-06-02 12:30:00,39.48,39.5,39.44,39.45,12400.0,33.5601,33.5771,33.5261,33.5346,12400.0
2011-06-02 12:40:00,39.45,39.57,39.45,39.56,24100.0,33.5346,33.6366,33.5346,33.6281,24100.0
2011-06-02 12:50:00,39.57,39.64,39.57,39.61,9800.0,33.6366,33.6961,33.6366,33.6706,9800.0
2011-06-02 13:00:00,39.61,39.66,39.61,39.62,14800.0,33.6706,33.7131,33.6706,33.6791,14800.0
2011-06-02 13:10:00,39.6,39.63,39.57,39.63,19700.0,33.6621,33.6876,33.6366,33.6876,19700.0
2011-06-02 13:20:00,39.64,39.69,39.62,39.66,16500.0,33.6961,33.7386,33.6791,33.7131,16500.0
2011-06-02 13:30:00,39.65,39.67,39.58,39.6,40100.0,33.7046,33.7216,33.6451,33.6621,40100.0
2011-06-02 13:40:00,39.6,39.66,39.6,39.6,17500.0,33.6621,33.7131,33.6621,33.6621,17500.0
2011-06-02 13:50:00,39.6,39.72,39.56,39.7,23200.0,33.6621,33.7641,33.6281,33.7471,23200.0
2011-06-02 14:00:00,39.69,39.75,39.68,39.71,20300.0,33.7386,33.7896,33.7301,33.7556,20300.0
2011-06-02 14:10:00,39.71,39.81,39.66,39.68,54900.0,33.7556,33.8406,33.7131,33.7301,54900.0
2011-06-02 14:20:00,39.69,39.7,39.63,39.69,25900.0,33.7386,33.7471,33.6876,33.7386,25900.0
2011-06-02 14:30:00,39.69,39.75,39.68,39.71,25400.0,33.7386,33.7896,33.7301,33.7556,25400.0
2011-06-02 14:40:00,39.7,39.81,39.7,39.8,23300.0,33.7471,33.8406,33.7471,33.8321,23300.0
2011-06-02 14:50:00,39.8,39.83,39.78,39.83,19900.0,33.8321,33.8576,33.8151,33.8576,19900.0
2011-06-02 15:00:00,39.82,39.86,39.76,39.76,44300.0,33.8491,33.8831,33.7981,33.7981,44300.0
2011-06-02 15:10:00,39.77,39.8,39.73,39.76,42300.0,33.8066,33.8321,33.7726,33.7981,42300.0
2011-06-02 15:20:00,39.75,39.8,39.73,39.78,46600.0,33.7896,33.8321,33.7726,33.8151,46600.0
2011-06-02 15:30:00,39.79,39.83,39.75,39.77,64700.0,33.8236,33.8576,33.7896,33.8066,64700.0
2011-06-02 15:40:00,39.76,39.85,39.74,39.76,94600.0,33.7981,33.8746,33.7811,33.7981,94600.0
2011-06-02 15:50:00,39.76,39.76,39.68,39.7,165000.0,33.7981,33.7981,33.7301,33.7471,165000.0
2011-06-03 09:30:00,39.15,39.28,39.09,39.21,53800.0,33.2796,33.3901,33.2286,33.3306,53800.0
2011-06-03 09:40:00,39.21,39.32,39.21,39.28,35300.0,33.3306,33.4241,33.3306,33.3901,35300.0
2011-06-03 09:50:00,39.31,39.36,39.26,39.32,43000.0,33.4156,33.4581,33.3731,33.4241,43000.0
2011-06-03 10:00:00,39.32,39.44,39.32,39.41,62600.0,33.4241,33.5261,33.4241,33.5006,62600.0
2011-06-03 10:10:00,39.41,39.46,39.3,39.31,27400.0,33.5006,33.5431,33.4071,33.4156,27400.0
2011-06-03 10:20:00,39.32,39.35,39.24,39.3,33300.0,33.4241,33.4496,33.3561,33.4071,33300.0
2011-06-03 10:30:00,39.31,39.4,39.31,39.38,26100.0,33.4156,33.4921,33.4156,33.4751,26100.0
2011-06-03 10:40:00,39.37,39.54,39.37,39.45,41200.0,33.4666,33.6111,33.4666,33.5346,41200.0
2011-06-03 10:50:00,39.45,39.47,39.41,39.47,25900.0,33.5346,33.5516,33.5006,33.5516,25900.0
2011-06-03 11:00:00,39.47,39.54,39.41,39.42,33200.0,33.5516,33.6111,33.5006,33.5091,33200.0
2011-06-03 11:10:00,39.42,39.45,39.32,39.35,28100.0,33.5091,33.5346,33.4241,33.4496,28100.0
2011-06-03 11:20:00,39.35,39.43,39.31,39.31,27600.0,33.4496,33.5176,33.4156,33.4156,27600.0
2011-06-03 11:30:00,39.31,39.37,39.27,39.29,33400.0,33.4156,33.4666,33.3816,33.3986,33400.0
2011-06-03 11:40:00,39.28,39.36,39.27,39.35,39900.0,33.3901,33.4581,33.3816,33.4496,39900.0
2011-06-03 11:50:00,39.35,39.4,39.33,39.4,24300.0,33.4496,33.4921,33.4326,33.4921,24300.0
2011-06-03 12:00:00,39.39,39.53,39.39,39.52,48200.0,33.4836,33.6026,33.4836,33.5941,48200.0
2011-06-03 12:10:00,39.52,39.58,39.51,39.58,26800.0,33.5941,33.6451,33.5856,33.6451,26800.0
2011-06-03 12:20:00,39.58,39.63,39.56,39.62,24000.0,33.6451,33.6876,33.6281,33.6791,24000.0
2011-06-03 12:30:00,39.62,39.66,39.59,39.65,28000.0,33.6791,33.7131,33.6536,33.7046,28000.0
2011-06-03 12:40:00,39.64,39.73,39.64,39.72,25100.0,33.6961,33.7726,33.6961,33.7641,25100.0
2011-06-03 12:50:00,39.73,39.73,39.6,39.6,45000.0,33.7726,33.7726,33.6621,33.6621,45000.0
2011-06-03 13:00:00,39.6,39.61,39.54,39.58,27200.0,33.6621,33.6706,33.6111,33.6451,27200.0
2011-06-03 13:10:00,39.58,39.59,39.56,39.59,14200.0,33.6451,33.6536,33.6281,33.6536,14200.0
2011-06-03 13:20:00,39.58,39.59,39.55,39.57,27800.0,33.6451,33.6536,33.6196,33.6366,27800.0
2011-06-03 13:30:00,39.56,39.57,39.51,39.52,21800.0,33.6281,33.6366,33.5856,33.5941,21800.0
2011-06-03 13:40:00,39.52,39.57,39.51,39.53,21900.0,33.5941,33.6366,33.5856,33.6026,21900.0
2011-06-03 13:50:00,39.53,39.55,39.48,39.5,26700.0,33.6026,33.6196,33.5601,33.5771,26700.0
2011-06-03 14:00:00,39.5,39.51,39.43,39.44,30800.0,33.5771,33.5856,33.5176,33.5261,30800.0
2011-06-03 14:10:00,39.44,39.5,39.44,39.49,26900.0,33.5261,33.5771,33.5261,33.5686,26900.0
2011-06-03 14:20:00,39.49,39.5,39.44,39.45,28100.0,33.5686,33.5771,33.5261,33.5346,28100.0
2011-06-03 14:30:00,39.45,39.46,39.41,39.46,40700.0,33.5346,33.5431,33.5006,33.5431,40700.0
2011-06-03 14:40:00,39.46,39.5,39.43,39.48,108300.0,33.5431,33.5771,33.5176,33.5601,108300.0
2011-06-03 14:50:00,39.49,39.5,39.4,39.4,60400.0,33.5686,33.5771,33.4921,33.4921,60400.0
2011-06-03 15:00:00,39.4,39.41,39.31,39.32,94900.0,33.4921,33.5006,33.4156,33.4241,94900.0
2011-06-03 15:10:00,39.32,39.34,38.73,39.21,921400.0,33.4241,33.4411,32.9226,33.3306,921400.0
2011-06-03 15:20:00,39.21,39.31,39.18,39.29,163300.0,33.3306,33.4156,33.3051,33.3986,163300.0
2011-06-03 15:30:00,39.28,39.55,39.27,39.54,175600.0,33.3901,33.6196,33.3816,33.6111,175600.0
2011-06-03 15:40:00,39.53,39.6,39.46,39.48,175600.0,33.6026,33.6621,33.5431,33.5601,175600.0
2011-06-03 15:50:00,39.48,39.48,39.35,39.42,313300.0,33.5601,33.5601,33.4496,33.5091,313300.0
2011-06-06 09:30:00,39.27,39.37,39.18,39.32,89600.0,33.3816,33.4666,33.3051,33.4241,89600.0
2011-06-06 09:40:00,39.3,39.35,39.27,39.32,36500.0,33.4071,33.4496,33.3816,33.4241,36500.0
2011-06-06 09:50:00,39.31,39.36,39.31,39.35,39100.0,33.4156,33.4581,33.4156,33.4496,39100.0
2011-06-06 10:00:00,39.35,39.35,39.01,39.03,79300.0,33.4496,33.4496,33.1606,33.1776,79300.0
2011-06-06 10:10:00,39.04,39.14,38.95,39.02,49700.0,33.1861,33.2711,33.1096,33.1691,49700.0
2011-06-06 10:20:00,39.01,39.08,38.92,38.99,45000.0,33.1606,33.2201,33.0841,33.1436,45000.0
2011-06-06 10:30:00,38.98,39.0,38.84,38.84,47700.0,33.1351,33.1521,33.0161,33.0161,47700.0
2011-06-06 10:40:00,38.85,38.87,38.7,38.77,43200.0,33.0246,33.0416,32.8971,32.9566,43200.0
2011-06-06 10:50:00,38.77,38.87,38.75,38.77,45600.0,32.9566,33.0416,32.9396,32.9566,45600.0
2011-06-06 11:00:00,38.76,38.84,38.76,38.82,41000.0,32.9481,33.0161,32.9481,32.9991,41000.0
2011-06-06 11:10:00,38.82,38.9,38.82,38.87,43300.0,32.9991,33.0671,32.9991,33.0416,43300.0
2011-06-06 11:20:00,38.87,38.94,38.87,38.93,43300.0,33.0416,33.1011,33.0416,33.0926,43300.0
2011-06-06 11:30:00,38.93,39.02,38.89,38.98,53900.0,33.0926,33.1691,33.0586,33.1351,53900.0
2011-06-06 11:40:00,38.98,39.02,38.96,39.01,32800.0,33.1351,33.1691,33.1181,33.1606,32800.0
2011-06-06 11:50:00,39.0,39.02,39.0,39.01,21000.0,33.1521,33.1691,33.1521,33.1606,21000.0
2011-06-06 12:00:00,39.01,39.06,39.0,39.02,42100.0,33.1606,33.2031,33.1521,33.1691,42100.0
2011-06-06 12:10:00,39.01,39.01,38.95,38.97,20000.0,33.1606,33.1606,33.1096,33.1266,20000.0
2011-06-06 12:20:00,38.97,38.98,38.94,38.94,23200.0,33.1266,33.1351,33.1011,33.1011,23200.0
2011-06-06 12:30:00,38.95,38.96,38.92,38.94,16400.0,33.1096,33.1181,33.0841,33.1011,16400.0
2011-06-06 12:40:00,38.93,38.93,38.8,38.8,34000.0,33.0926,33.0926,32.9821,32.9821,34000.0
2011-06-06 12:50:00,38.8,38.84,38.78,38.84,54200.0,32.9821,33.0161,32.9651,33.0161,54200.0
2011-06-06 13:00:00,38.84,38.9,38.83,38.89,39600.0,33.0161,33.0671,33.0076,33.0586,39600.0
2011-06-06 13:10:00,38.89,38.95,38.88,38.93,28900.0,33.0586,33.1096,33.0501,33.0926,28900.0
2011-06-06 13:20:00,38.93,38.94,38.89,38.9,22000.0,33.0926,33.1011,33.0586,33.0671,22000.0
2011-06-06 13:30:00,38.89,38.92,38.85,38.92,55100.0,33.0586,33.0841,33.0246,33.0841,55100.0
2011-06-06 13:40:00,38.91,38.95,38.85,38.93,75600.0,33.0756,33.1096,33.0246,33.0926,75600.0
2011-06-06 13:50:00,38.92,38.94,38.84,38.88,57300.0,33.0841,33.1011,33.0161,33.0501,57300.0
2011-06-06 14:00:00,38.88,38.95,38.84,38.89,48200.0,33.0501,33.1096,33.0161,33.0586,48200.0
2011-06-06 14:10:00,38.89,38.89,38.8,38.82,32100.0,33.0586,33.0586,32.9821,32.9991,32100.0
2011-06-06 14:20:00,38.82,38.87,38.8,38.81,25800.0,32.9991,33.0416,32.9821,32.9906,25800.0
2011-06-06 14:30:00,38.81,38.87,38.8,38.83,26500.0,32.9906,33.0416,32.9821,33.0076,26500.0
2011-06-06 14:40:00,38.83,38.85,38.79,38.83,39700.0,33.0076,33.0246,32.9736,33.0076,39700.0
2011-06-06 14:50:00,38.83,38.86,38.76,38.81,44000.0,33.0076,33.0331,32.9481,32.9906,44000.0
2011-06-06 15:00:00,38.81,38.83,38.75,38.77,66600.0,32.9906,33.0076,32.9396,32.9566,66600.0
2011-06-06 15:10:00,38.76,38.77,38.66,38.7,105700.0,32.9481,32.9566,32.8631,32.8971,105700.0
2011-06-06 15:20:00,38.7,38.7,38.64,38.68,72000.0,32.8971,32.8971,32.8461,32.8801,72000.0
2011-06-06 15:30:00,38.68,38.81,38.67,38.8,72600.0,32.8801,32.9906,32.8716,32.9821,72600.0
2011-06-06 15:40:00,38.8,38.87,38.79,38.81,117200.0,32.9821,33.0416,32.9736,32.9906,117200.0
2011-06-06 15:50:00,38.81,38.81,38.71,38.72,262400.0,32.9906,32.9906,32.9056,32.9141,262400.0
2011-06-07 09:30:00,38.92,39.17,38.83,39.1,38300.0,33.0841,33.2966,33.0076,33.2371,38300.0
2011-06-07 09:40:00,39.1,39.1,38.92,39.01,26700.0,33.2371,33.2371,33.0841,33.1606,26700.0
2011-06-07 09:50:00,38.99,39.1,38.97,39.07,14700.0,33.1436,33.2371,33.1266,33.2116,14700.0
2011-06-07 10:00:00,39.06,39.14,39.05,39.14,20400.0,33.2031,33.2711,33.1946,33.2711,20400.0
2011-06-07 10:10:00,39.14,39.15,39.06,39.11,22400.0,33.2711,33.2796,33.2031,33.2456,22400.0
2011-06-07 10:20:00,39.11,39.11,38.97,39.02,21600.0,33.2456,33.2456,33.1266,33.1691,21600.0
2011-06-07 10:30:00,39.02,39.16,39.0,39.16,21400.0,33.1691,33.2881,33.1521,33.2881,21400.0
2011-06-07 10:40:00,39.16,39.21,39.1,39.14,32300.0,33.2881,33.3306,33.2371,33.2711,32300.0
2011-06-07 10:50:00,39.14,39.2,39.11,39.18,21600.0,33.2711,33.3221,33.2456,33.3051,21600.0
2011-06-07 11:00:00,39.17,39.22,39.14,39.19,24000.0,33.2966,33.3391,33.2711,33.3136,24000.0
2011-06-07 11:10:00,39.18,39.21,39.16,39.2,18800.0,33.3051,33.3306,33.2881,33.3221,18800.0
2011-06-07 11:20:00,39.21,39.25,39.17,39.18,23100.0,33.3306,33.3646,33.2966,33.3051,23100.0
2011-06-07 11:30:00,39.18,39.2,39.15,39.15,30200.0,33.3051,33.3221,33.2796,33.2796,30200.0
2011-06-07 11:40:00,39.16,39.19,39.16,39.18,13600.0,33.2881,33.3136,33.2881,33.3051,13600.0
2011-06-07 11:50:00,39.18,39.23,39.17,39.22,23200.0,33.3051,33.3476,33.2966,33.3391,23200.0
2011-06-07 12:00:00,39.22,39.22,39.14,39.16,12000.0,33.3391,33.3391,33.2711,33.2881,12000.0
2011-06-07 12:10:00,39.17,39.19,39.12,39.16,15600.0,33.2966,33.3136,33.2541,33.2881,15600.0
2011-06-07 12:20:00,39.15,39.19,39.15,39.17,7700.0,33.2796,33.3136,33.2796,33.2966,7700.0
2011-06-07 12:30:00,39.17,39.19,39.15,39.16,13800.0,33.2966,33.3136,33.2796,33.2881,13800.0
2011-06-07 12:40:00,39.16,39.19,39.11,39.18,25800.0,33.2881,33.3136,33.2456,33.3051,25800.0
2011-06-07 12:50:00,39.18,39.26,39.18,39.24,16200.0,33.3051,33.3731,33.3051,33.3561,16200.0
2011-06-07 13:00:00,39.23,39.25,39.21,39.24,14500.0,33.3476,33.3646,33.3306,33.3561,14500.0
2011-06-07 13:10:00,39.24,39.28,39.22,39.25,15600.0,33.3561,33.3901,33.3391,33.3646,15600.0
2011-06-07 13:20:00,39.25,39.25,39.19,39.21,13300.0,33.3646,33.3646,33.3136,33.3306,13300.0
2011-06-07 13:30:00,39.21,39.29,39.21,39.27,16500.0,33.3306,33.3986,33.3306,33.3816,16500.0
2011-06-07 13:40:00,39.27,39.27,39.24,39.25,10300.0,33.3816,33.3816,33.3561,33.3646,10300.0
2011-06-07 13:50:00,39.25,39.3,39.22,39.3,31000.0,33.3646,33.4071,33.3391,33.4071,31000.0
2011-06-07 14:00:00,39.29,39.35,39.28,39.35,26800.0,33.3986,33.4496,33.3901,33.4496,26800.0
2011-06-07 14:10:00,39.34,39.38,39.3,39.38,29600.0,33.4411,33.4751,33.4071,33.4751,29600.0
2011-06-07 14:20:00,39.38,39.38,39.31,39.33,11300.0,33.4751,33.4751,33.4156,33.4326,11300.0
2011-06-07 14:30:00,39.33,39.34,39.28,39.34,36100.0,33.4326,33.4411,33.3901,33.4411,36100.0
2011-06-07 14:40:00,39.34,39.42,39.34,39.42,40700.0,33.4411,33.5091,33.4411,33.5091,40700.0
2011-06-07 14:50:00,39.42,39.44,39.41,39.43,41900.0,33.5091,33.5261,33.5006,33.5176,41900.0
2011-06-07 15:00:00,39.44,39.5,39.42,39.5,81400.0,33.5261,33.5771,33.5091,33.5771,81400.0
2011-06-07 15:10:00,39.5,39.54,39.49,39.49,104500.0,33.5771,33.6111,33.5686,33.5686,104500.0
2011-06-07 15:20:00,39.5,39.5,39.37,39.38,75500.0,33.5771,33.5771,33.4666,33.4751,75500.0
2011-06-07 15:30:00,39.38,39.41,39.35,39.38,113500.0,33.4751,33.5006,33.4496,33.4751,113500.0
2011-06-07 15:40:00,39.38,39.4,39.25,39.33,303500.0,33.4751,33.4921,33.3646,33.4326,303500.0
2011-06-07 15:50:00,39.33,39.38,39.26,39.29,387500.0,33.4326,33.4751,33.3731,33.3986,387500.0
2011-06-08 09:30:00,39.19,39.19,38.99,39.02,58500.0,33.3136,33.3136,33.1436,33.1691,58500.0
2011-06-08 09:40:00,39.02,39.09,38.86,38.91,92000.0,33.1691,33.2286,33.0331,33.0756,92000.0
2011-06-08 09:50:00,38.91,38.96,38.84,38.9,110900.0,33.0756,33.1181,33.0161,33.0671,110900.0
2011-06-08 10:00:00,38.91,38.95,38.9,38.91,37400.0,33.0756,33.1096,33.0671,33.0756,37400.0
2011-06-08 10:10:00,38.92,39.03,38.9,38.98,36700.0,33.0841,33.1776,33.0671,33.1351,36700.0
2011-06-08 10:20:00,38.97,39.03,38.94,38.97,40000.0,33.1266,33.1776,33.1011,33.1266,40000.0
2011-06-08 10:30:00,38.97,39.01,38.9,38.93,52700.0,33.1266,33.1606,33.0671,33.0926,52700.0
2011-06-08 10:40:00,38.93,39.07,38.9,39.07,16900.0,33.0926,33.2116,33.0671,33.2116,16900.0
2011-06-08 10:50:00,39.07,39.14,39.04,39.1,22800.0,33.2116,33.2711,33.1861,33.2371,22800.0
2011-06-08 11:00:00,39.1,39.21,39.1,39.2,30200.0,33.2371,33.3306,33.2371,33.3221,30200.0
2011-06-08 11:10:00,39.2,39.2,39.09,39.12,38000.0,33.3221,33.3221,33.2286,33.2541,38000.0
2011-06-08 11:20:00,39.11,39.13,39.08,39.12,49500.0,33.2456,33.2626,33.2201,33.2541,49500.0
2011-06-08 11:30:00,39.13,39.18,39.11,39.12,21200.0,33.2626,33.3051,33.2456,33.2541,21200.0
2011-06-08 11:40:00,39.11,39.11,39.08,39.1,33600.0,33.2456,33.2456,33.2201,33.2371,33600.0
2011-06-08 11:50:00,39.09,39.23,39.09,39.23,24500.0,33.2286,33.3476,33.2286,33.3476,24500.0
2011-06-08 12:00:00,39.23,39.27,39.21,39.27,30400.0,33.3476,33.3816,33.3306,33.3816,30400.0
2011-06-08 12:10:00,39.26,39.28,39.23,39.24,29100.0,33.3731,33.3901,33.3476,33.3561,29100.0
2011-06-08 12:20:00,39.24,39.27,39.21,39.22,45100.0,33.3561,33.3816,33.3306,33.3391,45100.0
2011-06-08 12:30:00,39.22,39.25,39.19,39.24,21100.0,33.3391,33.3646,33.3136,33.3561,21100.0
2011-06-08 12:40:00,39.25,39.34,39.24,39.33,26400.0,33.3646,33.4411,33.3561,33.4326,26400.0
2011-06-08 12:50:00,39.34,39.39,39.33,39.38,24300.0,33.4411,33.4836,33.4326,33.4751,24300.0
2011-06-08 13:00:00,39.38,39.42,39.37,39.4,25900.0,33.4751,33.5091,33.4666,33.4921,25900.0
2011-06-08 13:10:00,39.4,39.41,39.36,39.4,38800.0,33.4921,33.5006,33.4581,33.4921,38800.0
2011-06-08 13:20:00,39.4,39.41,39.37,39.4,33700.0,33.4921,33.5006,33.4666,33.4921,33700.0
2011-06-08 13:30:00,39.39,39.4,39.31,39.32,59100.0,33.4836,33.4921,33.4156,33.4241,59100.0
2011-06-08 13:40:00,39.33,39.35,39.29,39.33,38100.0,33.4326,33.4496,33.3986,33.4326,38100.0
2011-06-08 13:50:00,39.33,39.34,39.28,39.32,55600.0,33.4326,33.4411,33.3901,33.4241,55600.0
2011-06-08 14:00:00,39.31,39.36,39.28,39.31,61500.0,33.4156,33.4581,33.3901,33.4156,61500.0
2011-06-08 14:10:00,39.31,39.39,39.24,39.39,72100.0,33.4156,33.4836,33.3561,33.4836,72100.0
2011-06-08 14:20:00,39.38,39.39,39.26,39.26,87700.0,33.4751,33.4836,33.3731,33.3731,87700.0
2011-06-08 14:30:00,39.27,39.46,39.27,39.4,55300.0,33.3816,33.5431,33.3816,33.4921,55300.0
2011-06-08 14:40:00,39.4,39.42,39.38,39.41,42900.0,33.4921,33.5091,33.4751,33.5006,42900.0
2011-06-08 14:50:00,39.41,39.47,39.41,39.44,41300.0,33.5006,33.5516,33.5006,33.5261,41300.0
2011-06-08 15:00:00,39.43,39.44,39.39,39.42,64600.0,33.5176,33.5261,33.4836,33.5091,64600.0
2011-06-08 15:10:00,39.42,39.44,39.33,39.34,65200.0,33.5091,33.5261,33.4326,33.4411,65200.0
2011-06-08 15:20:00,39.33,39.37,39.32,39.35,96500.0,33.4326,33.4666,33.4241,33.4496,96500.0
2011-06-08 15:30:00,39.35,39.41,39.32,39.37,140900.0,33.4496,33.5006,33.4241,33.4666,140900.0
2011-06-08 15:40:00,39.36,39.46,39.33,39.41,228500.0,33.4581,33.5431,33.4326,33.5006,228500.0
2011-06-08 15:50:00,39.41,39.48,39.38,39.44,307200.0,33.5006,33.5601,33.4751,33.5261,307200.0
2011-06-09 09:30:00,39.44,39.66,39.29,39.29,87700.0,33.5261,33.7131,33.3986,33.3986,87700.0
2011-06-09 09:40:00,39.3,39.55,39.23,39.55,92800.0,33.4071,33.6196,33.3476,33.6196,92800.0
2011-06-09 09:50:00,39.54,39.6,39.52,39.54,69700.0,33.6111,33.6621,33.5941,33.6111,69700.0
2011-06-09 10:00:00,39.53,39.72,39.53,39.7,115700.0,33.6026,33.7641,33.6026,33.7471,115700.0
2011-06-09 10:10:00,39.7,39.76,39.64,39.75,69600.0,33.7471,33.7981,33.6961,33.7896,69600.0
2011-06-09 10:20:00,39.74,39.78,39.74,39.78,51700.0,33.7811,33.8151,33.7811,33.8151,51700.0
2011-06-09 10:30:00,39.77,39.94,39.77,39.92,136300.0,33.8066,33.9511,33.8066,33.9341,136300.0
2011-06-09 10:40:00,39.92,39.95,39.85,39.95,84900.0,33.9341,33.9596,33.8746,33.9596,84900.0
2011-06-09 10:50:00,39.95,40.15,39.91,40.12,193100.0,33.9596,34.1296,33.9256,34.1041,193100.0
2011-06-09 11:00:00,40.11,40.12,40.02,40.03,96500.0,34.0956,34.1041,34.0191,34.0276,96500.0
2011-06-09 11:10:00,40.02,40.25,40.02,40.25,97500.0,34.0191,34.2146,34.0191,34.2146,97500.0
2011-06-09 11:20:00,40.25,40.25,40.13,40.15,68100.0,34.2146,34.2146,34.1126,34.1296,68100.0
2011-06-09 11:30:00,40.14,40.4,40.12,40.37,71700.0,34.1211,34.3421,34.1041,34.3166,71700.0
2011-06-09 11:40:00,40.37,40.7,40.36,40.69,210000.0,34.3166,34.5972,34.3081,34.5887,210000.0
2011-06-09 11:50:00,40.69,40.86,40.49,40.5,190000.0,34.5887,34.7332,34.4187,34.4272,190000.0
2011-06-09 12:00:00,40.51,40.62,40.46,40.53,127600.0,34.4357,34.5292,34.3931,34.4527,127600.0
2011-06-09 12:10:00,40.53,40.54,40.4,40.46,94500.0,34.4527,34.4612,34.3421,34.3931,94500.0
2011-06-09 12:20:00,40.45,40.51,40.38,40.48,41600.0,34.3846,34.4357,34.3251,34.4102,41600.0
2011-06-09 12:30:00,40.47,40.58,40.46,40.56,71200.0,34.4016,34.4952,34.3931,34.4782,71200.0
2011-06-09 12:40:00,40.56,40.83,40.56,40.81,95900.0,34.4782,34.7077,34.4782,34.6907,95900.0
2011-06-09 12:50:00,40.81,41.11,40.81,41.08,210900.0,34.6907,34.9457,34.6907,34.9202,210900.0
2011-06-09 13:00:00,41.07,41.48,41.07,41.29,274700.0,34.9117,35.2602,34.9117,35.0987,274700.0
2011-06-09 13:10:00,41.28,41.42,41.24,41.34,176000.0,35.0902,35.2092,35.0562,35.1412,176000.0
2011-06-09 13:20:00,41.35,41.48,41.18,41.29,163000.0,35.1497,35.2602,35.0052,35.0987,163000.0
2011-06-09 13:30:00,41.29,41.46,41.29,41.44,128900.0,35.0987,35.2432,35.0987,35.2262,128900.0
2011-06-09 13:40:00,41.44,41.5,41.34,41.41,81200.0,35.2262,35.2772,35.1412,35.2007,81200.0
2011-06-09 13:50:00,41.42,41.74,41.41,41.7,166900.0,35.2092,35.4812,35.2007,35.4472,166900.0
2011-06-09 14:00:00,41.71,41.73,41.58,41.68,124700.0,35.4557,35.4727,35.3452,35.4302,124700.0
2011-06-09 14:10:00,41.69,41.87,41.66,41.82,138900.0,35.4387,35.5917,35.4132,35.5492,138900.0
2011-06-09 14:20:00,41.82,41.82,41.66,41.68,119200.0,35.5492,35.5492,35.4132,35.4302,119200.0
2011-06-09 14:30:00,41.68,41.83,41.65,41.83,132000.0,35.4302,35.5577,35.4047,35.5577,132000.0
2011-06-09 14:40:00,41.83,41.93,41.72,41.75,192600.0,35.5577,35.6427,35.4642,35.4897,192600.0
2011-06-09 14:50:00,41.75,41.76,41.72,41.72,69900.0,35.4897,35.4982,35.4642,35.4642,69900.0
2011-06-09 15:00:00,41.73,41.73,41.51,41.58,194400.0,35.4727,35.4727,35.2857,35.3452,194400.0
2011-06-09 15:10:00,41.58,41.62,41.38,41.38,204000.0,35.3452,35.3792,35.1752,35.1752,204000.0
2011-06-09 15:20:00,41.38,41.57,41.36,41.57,146600.0,35.1752,35.3367,35.1582,35.3367,146600.0
2011-06-09 15:30:00,41.57,41.57,41.42,41.56,147900.0,35.3367,35.3367,35.2092,35.3282,147900.0
2011-06-09 15:40:00,41.56,41.75,41.55,41.75,426500.0,35.3282,35.4897,35.3197,35.4897,426500.0
2011-06-09 15:50:00,41.75,41.86,41.69,41.73,699900.0,35.4897,35.5832,35.4387,35.4727,699900.0
2011-06-10 09:30:00,41.55,41.57,41.2,41.28,81600.0,35.3197,35.3367,35.0222,35.0902,81600.0
2011-06-10 09:40:00,41.26,41.35,41.14,41.22,74400.0,35.0732,35.1497,34.9712,35.0392,74400.0
2011-06-10 09:50:00,41.23,41.24,41.01,41.09,58300.0,35.0477,35.0562,34.8607,34.9287,58300.0
2011-06-10 10:00:00,41.08,41.11,40.91,40.92,76200.0,34.9202,34.9457,34.7757,34.7842,76200.0
2011-06-10 10:10:00,40.93,41.09,40.89,41.09,71100.0,34.7927,34.9287,34.7587,34.9287,71100.0
2011-06-10 10:20:00,41.09,41.12,40.97,41.12,48100.0,34.9287,34.9542,34.8267,34.9542,48100.0
2011-06-10 10:30:00,41.12,41.16,40.96,41.0,40500.0,34.9542,34.9882,34.8182,34.8522,40500.0
2011-06-10 10:40:00,40.99,41.01,40.87,41.0,50200.0,34.8437,34.8607,34.7417,34.8522,50200.0
2011-06-10 10:50:00,41.02,41.02,40.88,40.91,42900.0,34.8692,34.8692,34.7502,34.7757,42900.0
2011-06-10 11:00:00,40.91,40.91,40.78,40.83,84700.0,34.7757,34.7757,34.6652,34.7077,84700.0
2011-06-10 11:10:00,40.84,40.97,40.83,40.91,48100.0,34.7162,34.8267,34.7077,34.7757,48100.0
2011-06-10 11:20:00,40.9,41.08,40.9,41.08,55700.0,34.7672,34.9202,34.7672,34.9202,55700.0
2011-06-10 11:30:00,41.08,41.13,41.02,41.03,50000.0,34.9202,34.9627,34.8692,34.8777,50000.0
2011-06-10 11:40:00,41.03,41.26,41.03,41.19,101000.0,34.8777,35.0732,34.8777,35.0137,101000.0
2011-06-10 11:50:00,41.19,41.4,41.12,41.37,101400.0,35.0137,35.1922,34.9542,35.1667,101400.0
2011-06-10 12:00:00,41.38,41.43,41.32,41.43,128500.0,35.1752,35.2177,35.1242,35.2177,128500.0
2011-06-10 12:10:00,41.43,41.43,41.34,41.36,101500.0,35.2177,35.2177,35.1412,35.1582,101500.0
2011-06-10 12:20:00,41.36,41.55,41.34,41.53,154900.0,35.1582,35.3197,35.1412,35.3027,154900.0
2011-06-10 12:30:00,41.54,41.6,41.5,41.5,44600.0,35.3112,35.3622,35.2772,35.2772,44600.0
2011-06-10 12:40:00,41.5,41.53,41.48,41.5,51300.0,35.2772,35.3027,35.2602,35.2772,51300.0
2011-06-10 12:50:00,41.5,41.53,41.45,41.45,38400.0,35.2772,35.3027,35.2347,35.2347,38400.0
2011-06-10 13:00:00,41.46,41.46,41.36,41.37,47500.0,35.2432,35.2432,35.1582,35.1667,47500.0
2011-06-10 13:10:00,41.38,41.38,41.19,41.2,66600.0,35.1752,35.1752,35.0137,35.0222,66600.0
2011-06-10 13:20:00,41.19,41.2,41.12,41.17,44700.0,35.0137,35.0222,34.9542,34.9967,44700.0
2011-06-10 13:30:00,41.17,41.17,41.06,41.1,51800.0,34.9967,34.9967,34.9032,34.9372,51800.0
2011-06-10 13:40:00,41.09,41.1,40.96,41.02,51100.0,34.9287,34.9372,34.8182,34.8692,51100.0
2011-06-10 13:50:00,41.03,41.13,41.01,41.13,36800.0,34.8777,34.9627,34.8607,34.9627,36800.0
2011-06-10 14:00:00,41.13,41.41,41.13,41.32,106600.0,34.9627,35.2007,34.9627,35.1242,106600.0
2011-06-10 14:10:00,41.31,41.37,41.2,41.35,61800.0,35.1157,35.1667,35.0222,35.1497,61800.0
2011-06-10 14:20:00,41.35,41.43,41.29,41.38,88200.0,35.1497,35.2177,35.0987,35.1752,88200.0
2011-06-10 14:30:00,41.39,41.46,41.33,41.33,61100.0,35.1837,35.2432,35.1327,35.1327,61100.0
2011-06-10 14:40:00,41.33,41.41,41.27,41.31,60400.0,35.1327,35.2007,35.0817,35.1157,60400.0
2011-06-10 14:50:00,41.3,41.52,41.3,41.51,54500.0,35.1072,35.2942,35.1072,35.2857,54500.0
2011-06-10 15:00:00,41.52,41.57,41.44,41.5,101300.0,35.2942,35.3367,35.2262,35.2772,101300.0
2011-06-10 15:10:00,41.5,41.52,41.47,41.49,91300.0,35.2772,35.2942,35.2517,35.2687,91300.0
2011-06-10 15:20:00,41.49,41.53,41.43,41.45,112300.0,35.2687,35.3027,35.2177,35.2347,112300.0
2011-06-10 15:30:00,41.45,41.5,41.4,41.46,85900.0,35.2347,35.2772,35.1922,35.2432,85900.0
2011-06-10 15:40:00,41.46,41.5,41.17,41.18,176300.0,35.2432,35.2772,34.9967,35.0052,176300.0
2011-06-10 15:50:00,41.18,41.21,41.11,41.19,299700.0,35.0052,35.0307,34.9457,35.0137,299700.0
2011-06-13 09:30:00,41.22,41.47,41.21,41.38,70200.0,35.0392,35.2517,35.0307,35.1752,70200.0
2011-06-13 09:40:00,41.37,41.9,41.32,41.82,86600.0,35.1667,35.6172,35.1242,35.5492,86600.0
2011-06-13 09:50:00,41.81,41.89,41.67,41.77,53600.0,35.5407,35.6087,35.4217,35.5067,53600.0
2011-06-13 10:00:00,41.78,41.79,41.44,41.55,71500.0,35.5152,35.5237,35.2262,35.3197,71500.0
2011-06-13 10:10:00,41.56,41.65,41.42,41.5,45400.0,35.3282,35.4047,35.2092,35.2772,45400.0
2011-06-13 10:20:00,41.49,41.59,41.45,41.52,34400.0,35.2687,35.3537,35.2347,35.2942,34400.0
2011-06-13 10:30:00,41.53,41.55,41.42,41.47,29300.0,35.3027,35.3197,35.2092,35.2517,29300.0
2011-06-13 10:40:00,41.48,41.57,41.43,41.55,33300.0,35.2602,35.3367,35.2177,35.3197,33300.0
2011-06-13 10:50:00,41.55,41.65,41.46,41.51,43300.0,35.3197,35.4047,35.2432,35.2857,43300.0
2011-06-13 11:00:00,41.51,41.55,41.44,41.49,44400.0,35.2857,35.3197,35.2262,35.2687,44400.0
2011-06-13 11:10:00,41.48,41.58,41.47,41.57,53700.0,35.2602,35.3452,35.2517,35.3367,53700.0
2011-06-13 11:20:00,41.57,41.69,41.55,41.67,43400.0,35.3367,35.4387,35.3197,35.4217,43400.0
2011-06-13 11:30:00,41.66,41.72,41.61,41.61,37300.0,35.4132,35.4642,35.3707,35.3707,37300.0
2011-06-13 11:40:00,41.6,41.69,41.59,41.63,129200.0,35.3622,35.4387,35.3537,35.3877,129200.0
2011-06-13 11:50:00,41.62,41.63,41.52,41.54,31600.0,35.3792,35.3877,35.2942,35.3112,31600.0
2011-06-13 12:00:00,41.55,41.58,41.47,41.49,46400.0,35.3197,35.3452,35.2517,35.2687,46400.0
2011-06-13 12:10:00,41.48,41.49,41.4,41.41,102400.0,35.2602,35.2687,35.1922,35.2007,102400.0
2011-06-13 12:20:00,41.43,41.45,41.33,41.36,101600.0,35.2177,35.2347,35.1327,35.1582,101600.0
2011-06-13 12:30:00,41.37,41.42,41.36,41.4,98500.0,35.1667,35.2092,35.1582,35.1922,98500.0
2011-06-13 12:40:00,41.4,41.41,41.37,41.41,23200.0,35.1922,35.2007,35.1667,35.2007,23200.0
2011-06-13 12:50:00,41.41,41.44,41.34,41.37,32900.0,35.2007,35.2262,35.1412,35.1667,32900.0
2011-06-13 13:00:00,41.36,41.36,41.21,41.31,100800.0,35.1582,35.1582,35.0307,35.1157,100800.0
2011-06-13 13:10:00,41.31,41.47,41.29,41.46,38200.0,35.1157,35.2517,35.0987,35.2432,38200.0
2011-06-13 13:20:00,41.46,41.5,41.4,41.43,26900.0,35.2432,35.2772,35.1922,35.2177,26900.0
2011-06-13 13:30:00,41.43,41.46,41.39,41.43,32100.0,35.2177,35.2432,35.1837,35.2177,32100.0
2011-06-13 13:40:00,41.43,41.43,41.3,41.31,78700.0,35.2177,35.2177,35.1072,35.1157,78700.0
2011-06-13 13:50:00,41.31,41.4,41.3,41.4,90400.0,35.1157,35.1922,35.1072,35.1922,90400.0
2011-06-13 14:00:00,41.39,41.42,41.37,41.4,71300.0,35.1837,35.2092,35.1667,35.1922,71300.0
2011-06-13 14:10:00,41.39,41.4,41.3,41.34,73500.0,35.1837,35.1922,35.1072,35.1412,73500.0
2011-06-13 14:20:00,41.33,41.34,41.27,41.3,47500.0,35.1327,35.1412,35.0817,35.1072,47500.0
2011-06-13 14:30:00,41.3,41.32,41.24,41.29,45000.0,35.1072,35.1242,35.0562,35.0987,45000.0
2011-06-13 14:40:00,41.27,41.37,41.27,41.35,39500.0,35.0817,35.1667,35.0817,35.1497,39500.0
2011-06-13 14:50:00,41.35,41.35,41.19,41.22,65400.0,35.1497,35.1497,35.0137,35.0392,65400.0
2011-06-13 15:00:00,41.21,41.27,41.2,41.22,99400.0,35.0307,35.0817,35.0222,35.0392,99400.0
2011-06-13 15:10:00,41.23,41.26,41.18,41.24,111200.0,35.0477,35.0732,35.0052,35.0562,111200.0
2011-06-13 15:20:00,41.25,41.27,41.23,41.24,78600.0,35.0647,35.0817,35.0477,35.0562,78600.0
2011-06-13 15:30:00,41.24,41.26,41.2,41.21,114200.0,35.0562,35.0732,35.0222,35.0307,114200.0
2011-06-13 15:40:00,41.22,41.27,41.19,41.24,131000.0,35.0392,35.0817,35.0137,35.0562,131000.0
2011-06-13 15:50:00,41.23,41.25,41.15,41.19,271200.0,35.0477,35.0647,34.9797,35.0137,271200.0
2011-06-14 09:30:00,41.59,41.82,41.43,41.45,121500.0,35.3537,35.5492,35.2177,35.2347,121500.0
2011-06-14 09:40:00,41.45,41.54,41.4,41.51,57500.0,35.2347,35.3112,35.1922,35.2857,57500.0
2011-06-14 09:50:00,41.51,41.53,41.42,41.52,80200.0,35.2857,35.3027,35.2092,35.2942,80200.0
2011-06-14 10:00:00,41.52,41.52,41.37,41.39,64600.0,35.2942,35.2942,35.1667,35.1837,64600.0
2011-06-14 10:10:00,41.38,41.43,41.32,41.32,53200.0,35.1752,35.2177,35.1242,35.1242,53200.0
2011-06-14 10:20:00,41.31,41.4,41.31,41.37,45500.0,35.1157,35.1922,35.1157,35.1667,45500.0
2011-06-14 10:30:00,41.38,41.45,41.37,41.42,73900.0,35.1752,35.2347,35.1667,35.2092,73900.0
2011-06-14 10:40:00,41.41,41.42,41.34,41.35,32100.0,35.2007,35.2092,35.1412,35.1497,32100.0
2011-06-14 10:50:00,41.34,41.35,41.31,41.33,34000.0,35.1412,35.1497,35.1157,35.1327,34000.0
2011-06-14 11:00:00,41.32,41.32,41.24,41.25,77400.0,35.1242,35.1242,35.0562,35.0647,77400.0
2011-06-14 11:10:00,41.25,41.35,41.25,41.33,75500.0,35.0647,35.1497,35.0647,35.1327,75500.0
2011-06-14 11:20:00,41.33,41.35,41.3,41.32,33400.0,35.1327,35.1497,35.1072,35.1242,33400.0
2011-06-14 11:30:00,41.32,41.35,41.31,41.34,43200.0,35.1242,35.1497,35.1157,35.1412,43200.0
2011-06-14 11:40:00,41.34,41.36,41.3,41.34,56800.0,35.1412,35.1582,35.1072,35.1412,56800.0
2011-06-14 11:50:00,41.33,41.35,41.33,41.35,39200.0,35.1327,35.1497,35.1327,35.1497,39200.0
2011-06-14 12:00:00,41.35,41.36,41.32,41.35,42100.0,35.1497,35.1582,35.1242,35.1497,42100.0
2011-06-14 12:10:00,41.34,41.35,41.32,41.35,25600.0,35.1412,35.1497,35.1242,35.1497,25600.0
2011-06-14 12:20:00,41.35,41.35,41.34,41.34,33800.0,35.1497,35.1497,35.1412,35.1412,33800.0
2011-06-14 12:30:00,41.35,41.35,41.31,41.33,25500.0,35.1497,35.1497,35.1157,35.1327,25500.0
2011-06-14 12:40:00,41.33,41.34,41.29,41.31,54900.0,35.1327,35.1412,35.0987,35.1157,54900.0
2011-06-14 12:50:00,41.32,41.43,41.31,41.41,34200.0,35.1242,35.2177,35.1157,35.2007,34200.0
2011-06-14 13:00:00,41.41,41.46,41.4,41.44,139800.0,35.2007,35.2432,35.1922,35.2262,139800.0
2011-06-14 13:10:00,41.44,41.45,41.43,41.43,52800.0,35.2262,35.2347,35.2177,35.2177,52800.0
2011-06-14 13:20:00,41.43,41.5,41.4,41.47,87100.0,35.2177,35.2772,35.1922,35.2517,87100.0
2011-06-14 13:30:00,41.48,41.52,41.47,41.49,49000.0,35.2602,35.2942,35.2517,35.2687,49000.0
2011-06-14 13:40:00,41.49,41.51,41.44,41.45,29400.0,35.2687,35.2857,35.2262,35.2347,29400.0
2011-06-14 13:50:00,41.45,41.49,41.45,41.49,31400.0,35.2347,35.2687,35.2347,35.2687,31400.0
2011-06-14 14:00:00,41.49,41.51,41.45,41.51,36700.0,35.2687,35.2857,35.2347,35.2857,36700.0
2011-06-14 14:10:00,41.52,41.53,41.5,41.5,38300.0,35.2942,35.3027,35.2772,35.2772,38300.0
2011-06-14 14:20:00,41.5,41.51,41.48,41.5,43600.0,35.2772,35.2857,35.2602,35.2772,43600.0
2011-06-14 14:30:00,41.5,41.51,41.48,41.49,46100.0,35.2772,35.2857,35.2602,35.2687,46100.0
2011-06-14 14:40:00,41.49,41.52,41.49,41.52,49200.0,35.2687,35.2942,35.2687,35.2942,49200.0
2011-06-14 14:50:00,41.52,41.52,41.47,41.51,46400.0,35.2942,35.2942,35.2517,35.2857,46400.0
2011-06-14 15:00:00,41.5,41.53,41.48,41.53,115900.0,35.2772,35.3027,35.2602,35.3027,115900.0
2011-06-14 15:10:00,41.53,41.57,41.52,41.56,62000.0,35.3027,35.3367,35.2942,35.3282,62000.0
2011-06-14 15:20:00,41.56,41.57,41.54,41.56,73800.0,35.3282,35.3367,35.3112,35.3282,73800.0
2011-06-14 15:30:00,41.56,41.57,41.52,41.52,116000.0,35.3282,35.3367,35.2942,35.2942,116000.0
2011-06-14 15:40:00,41.52,41.57,41.51,41.57,115100.0,35.2942,35.3367,35.2857,35.3367,115100.0
2011-06-14 15:50:00,41.57,41.62,41.53,41.61,192200.0,35.3367,35.3792,35.3027,35.3707,192200.0
2011-06-15 09:30:00,41.31,41.51,40.98,40.99,109900.0,35.1157,35.2857,34.8352,34.8437,109900.0
2011-06-15 09:40:00,41.0,41.16,41.0,41.04,49000.0,34.8522,34.9882,34.8522,34.8862,49000.0
2011-06-15 09:50:00,41.06,41.2,41.04,41.1,38500.0,34.9032,35.0222,34.8862,34.9372,38500.0
2011-06-15 10:00:00,41.1,41.14,41.01,41.09,48500.0,34.9372,34.9712,34.8607,34.9287,48500.0
2011-06-15 10:10:00,41.09,41.13,40.98,41.0,96100.0,34.9287,34.9627,34.8352,34.8522,96100.0
2011-06-15 10:20:00,41.0,41.11,40.99,41.05,98300.0,34.8522,34.9457,34.8437,34.8947,98300.0
2011-06-15 10:30:00,41.06,41.2,41.06,41.11,96200.0,34.9032,35.0222,34.9032,34.9457,96200.0
2011-06-15 10:40:00,41.12,41.21,41.03,41.2,178300.0,34.9542,35.0307,34.8777,35.0222,178300.0
2011-06-15 10:50:00,41.21,41.22,41.08,41.12,50000.0,35.0307,35.0392,34.9202,34.9542,50000.0
2011-06-15 11:00:00,41.13,41.16,40.95,41.0,56600.0,34.9627,34.9882,34.8097,34.8522,56600.0
2011-06-15 11:10:00,40.99,41.0,40.87,40.89,93000.0,34.8437,34.8522,34.7417,34.7587,93000.0
2011-06-15 11:20:00,40.89,40.91,40.77,40.81,89200.0,34.7587,34.7757,34.6567,34.6907,89200.0
2011-06-15 11:30:00,40.82,40.84,40.63,40.65,88800.0,34.6992,34.7162,34.5377,34.5547,88800.0
2011-06-15 11:40:00,40.66,40.7,40.54,40.61,84500.0,34.5632,34.5972,34.4612,34.5207,84500.0
2011-06-15 11:50:00,40.61,40.63,40.47,40.55,78200.0,34.5207,34.5377,34.4016,34.4697,78200.0
2011-06-15 12:00:00,40.55,40.58,40.5,40.56,43700.0,34.4697,34.4952,34.4272,34.4782,43700.0
2011-06-15 12:10:00,40.57,40.57,40.36,40.38,49200.0,34.4867,34.4867,34.3081,34.3251,49200.0
2011-06-15 12:20:00,40.36,40.41,40.13,40.29,135500.0,34.3081,34.3506,34.1126,34.2486,135500.0
2011-06-15 12:30:00,40.3,40.39,40.29,40.37,40000.0,34.2571,34.3336,34.2486,34.3166,40000.0
2011-06-15 12:40:00,40.37,40.4,40.32,40.38,31900.0,34.3166,34.3421,34.2741,34.3251,31900.0
2011-06-15 12:50:00,40.38,40.42,40.25,40.28,45600.0,34.3251,34.3591,34.2146,34.2401,45600.0
2011-06-15 13:00:00,40.28,40.35,40.23,40.26,33700.0,34.2401,34.2996,34.1976,34.2231,33700.0
2011-06-15 13:10:00,40.25,40.29,40.2,40.21,48700.0,34.2146,34.2486,34.1721,34.1806,48700.0
2011-06-15 13:20:00,40.2,40.26,40.12,40.23,35500.0,34.1721,34.2231,34.1041,34.1976,35500.0
2011-06-15 13:30:00,40.23,40.24,40.12,40.18,47200.0,34.1976,34.2061,34.1041,34.1551,47200.0
2011-06-15 13:40:00,40.19,40.23,40.1,40.16,66200.0,34.1636,34.1976,34.0871,34.1381,66200.0
2011-06-15 13:50:00,40.16,40.18,40.09,40.17,40400.0,34.1381,34.1551,34.0786,34.1466,40400.0
2011-06-15 14:00:00,40.18,40.35,40.14,40.28,79000.0,34.1551,34.2996,34.1211,34.2401,79000.0
2011-06-15 14:10:00,40.29,40.32,40.22,40.22,63600.0,34.2486,34.2741,34.1891,34.1891,63600.0
2011-06-15 14:20:00,40.22,40.24,40.09,40.11,50500.0,34.1891,34.2061,34.0786,34.0956,50500.0
2011-06-15 14:30:00,40.11,40.24,40.11,40.19,64600.0,34.0956,34.2061,34.0956,34.1636,64600.0
2011-06-15 14:40:00,40.19,40.21,40.05,40.16,100900.0,34.1636,34.1806,34.0446,34.1381,100900.0
2011-06-15 14:50:00,40.15,40.18,40.07,40.11,110900.0,34.1296,34.1551,34.0616,34.0956,110900.0
2011-06-15 15:00:00,40.11,40.19,40.09,40.17,209000.0,34.0956,34.1636,34.0786,34.1466,209000.0
2011-06-15 15:10:00,40.17,40.2,40.1,40.13,106700.0,34.1466,34.1721,34.0871,34.1126,106700.0
2011-06-15 15:20:00,40.14,40.24,40.08,40.16,106100.0,34.1211,34.2061,34.0701,34.1381,106100.0
2011-06-15 15:30:00,40.17,40.2,40.12,40.17,78200.0,34.1466,34.1721,34.1041,34.1466,78200.0
2011-06-15 15:40:00,40.18,40.34,40.16,40.27,127600.0,34.1551,34.2911,34.1381,34.2316,127600.0
2011-06-15 15:50:00,40.26,40.3,40.17,40.19,236800.0,34.2231,34.2571,34.1466,34.1636,236800.0
2011-06-16 09:30:00,39.42,39.53,39.03,39.06,481900.0,33.5091,33.6026,33.1776,33.2031,481900.0
2011-06-16 09:40:00,39.06,39.26,38.86,38.97,420800.0,33.2031,33.3731,33.0331,33.1266,420800.0
2011-06-16 09:50:00,39.0,39.05,38.78,38.8,108500.0,33.1521,33.1946,32.9651,32.9821,108500.0
2011-06-16 10:00:00,38.8,38.94,38.61,38.87,198300.0,32.9821,33.1011,32.8206,33.0416,198300.0
2011-06-16 10:10:00,38.88,38.97,38.66,38.69,378500.0,33.0501,33.1266,32.8631,32.8886,378500.0
2011-06-16 10:20:00,38.68,38.74,38.4,38.55,317100.0,32.8801,32.9311,32.642,32.7695,317100.0
2011-06-16 10:30:00,38.55,38.79,38.39,38.53,172900.0,32.7695,32.9736,32.6335,32.7525,172900.0
2011-06-16 10:40:00,38.53,38.57,38.34,38.38,119200.0,32.7525,32.7865,32.591,32.625,119200.0
2011-06-16 10:50:00,38.38,38.42,38.18,38.22,146200.0,32.625,32.659,32.455,32.489,146200.0
2011-06-16 11:00:00,38.22,38.3,38.11,38.12,194600.0,32.489,32.557,32.3955,32.404,194600.0
2011-06-16 11:10:00,38.12,38.23,38.04,38.23,288700.0,32.404,32.4975,32.336,32.4975,288700.0
2011-06-16 11:20:00,38.23,38.44,38.2,38.39,133100.0,32.4975,32.676,32.472,32.6335,133100.0
2011-06-16 11:30:00,38.38,38.42,38.32,38.41,105900.0,32.625,32.659,32.574,32.6505,105900.0
2011-06-16 11:40:00,38.4,38.55,38.32,38.48,133100.0,32.642,32.7695,32.574,32.71,133100.0
2011-06-16 11:50:00,38.48,38.53,38.32,38.37,85300.0,32.71,32.7525,32.574,32.6165,85300.0
2011-06-16 12:00:00,38.37,38.48,38.37,38.42,79600.0,32.6165,32.71,32.6165,32.659,79600.0
2011-06-16 12:10:00,38.41,38.42,38.24,38.25,82300.0,32.6505,32.659,32.506,32.5145,82300.0
2011-06-16 12:20:00,38.25,38.32,38.25,38.3,60600.0,32.5145,32.574,32.5145,32.557,60600.0
2011-06-16 12:30:00,38.29,38.33,38.24,38.25,43700.0,32.5485,32.5825,32.506,32.5145,43700.0
2011-06-16 12:40:00,38.26,38.26,38.15,38.18,63400.0,32.523,32.523,32.4295,32.455,63400.0
2011-06-16 12:50:00,38.19,38.23,38.12,38.12,71600.0,32.4635,32.4975,32.404,32.404,71600.0
2011-06-16 13:00:00,38.12,38.13,38.08,38.11,124200.0,32.404,32.4125,32.37,32.3955,124200.0
2011-06-16 13:10:00,38.1,38.3,38.1,38.3,74400.0,32.387,32.557,32.387,32.557,74400.0
2011-06-16 13:20:00,38.3,38.32,38.13,38.17,85800.0,32.557,32.574,32.4125,32.4465,85800.0
2011-06-16 13:30:00,38.18,38.21,38.06,38.09,83900.0,32.455,32.4805,32.353,32.3785,83900.0
2011-06-16 13:40:00,38.09,38.14,38.07,38.12,84400.0,32.3785,32.421,32.3615,32.404,84400.0
2011-06-16 13:50:00,38.13,38.16,38.07,38.11,91700.0,32.4125,32.438,32.3615,32.3955,91700.0
2011-06-16 14:00:00,38.11,38.13,38.06,38.13,69100.0,32.3955,32.4125,32.353,32.4125,69100.0
2011-06-16 14:10:00,38.12,38.12,38.05,38.1,57700.0,32.404,32.404,32.3445,32.387,57700.0
2011-06-16 14:20:00,38.1,38.14,38.09,38.12,84700.0,32.387,32.421,32.3785,32.404,84700.0
2011-06-16 14:30:00,38.12,38.12,38.08,38.09,85000.0,32.404,32.404,32.37,32.3785,85000.0
2011-06-16 14:40:00,38.09,38.12,38.01,38.01,211400.0,32.3785,32.404,32.3105,32.3105,211400.0
2011-06-16 14:50:00,38.01,38.08,37.97,38.04,122400.0,32.3105,32.37,32.2765,32.336,122400.0
2011-06-16 15:00:00,38.04,38.23,38.04,38.22,101900.0,32.336,32.4975,32.336,32.489,101900.0
2011-06-16 15:10:00,38.22,38.23,38.12,38.12,94800.0,32.489,32.4975,32.404,32.404,94800.0
2011-06-16 15:20:00,38.13,38.29,38.12,38.22,173500.0,32.4125,32.5485,32.404,32.489,173500.0
2011-06-16 15:30:00,38.21,38.31,38.2,38.25,156200.0,32.4805,32.5655,32.472,32.5145,156200.0
2011-06-16 15:40:00,38.25,38.27,38.19,38.2,233400.0,32.5145,32.5315,32.4635,32.472,233400.0
2011-06-16 15:50:00,38.2,38.32,38.19,38.28,366500.0,32.472,32.574,32.4635,32.54,366500.0
2011-06-17 09:30:00,38.28,38.28,37.42,37.48,641300.0,32.54,32.54,31.809,31.86,641300.0
2011-06-17 09:40:00,37.47,37.49,37.01,37.17,523300.0,31.8515,31.8685,31.4605,31.5965,523300.0
2011-06-17 09:50:00,37.16,37.23,36.67,36.69,482700.0,31.588,31.6475,31.1714,31.1884,482700.0
2011-06-17 10:00:00,36.69,36.81,36.08,36.1,895000.0,31.1884,31.2905,30.6699,30.6869,895000.0
2011-06-17 10:10:00,36.1,36.5,35.82,36.08,693300.0,30.6869,31.0269,30.4489,30.6699,693300.0
2011-06-17 10:20:00,36.07,36.27,35.77,36.04,460100.0,30.6614,30.8314,30.4064,30.6359,460100.0
2011-06-17 10:30:00,36.06,36.28,35.8,35.98,389700.0,30.6529,30.8399,30.4319,30.5849,389700.0
2011-06-17 10:40:00,35.95,35.97,35.75,35.92,249700.0,30.5594,30.5764,30.3894,30.5339,249700.0
2011-06-17 10:50:00,35.91,36.02,35.77,35.78,198300.0,30.5254,30.6189,30.4064,30.4149,198300.0
2011-06-17 11:00:00,35.77,35.77,35.55,35.58,318400.0,30.4064,30.4064,30.2194,30.2449,318400.0
2011-06-17 11:10:00,35.58,35.87,35.52,35.64,663400.0,30.2449,30.4914,30.1939,30.2959,663400.0
2011-06-17 11:20:00,35.64,35.65,35.38,35.43,519200.0,30.2959,30.3044,30.0749,30.1174,519200.0
2011-06-17 11:30:00,35.43,35.51,35.4,35.5,169400.0,30.1174,30.1854,30.0919,30.1769,169400.0
2011-06-17 11:40:00,35.5,35.53,35.44,35.5,170700.0,30.1769,30.2024,30.1259,30.1769,170700.0
2011-06-17 11:50:00,35.51,35.51,35.31,35.4,173100.0,30.1854,30.1854,30.0154,30.0919,173100.0
2011-06-17 12:00:00,35.41,35.52,35.41,35.44,116200.0,30.1004,30.1939,30.1004,30.1259,116200.0
2011-06-17 12:10:00,35.44,35.62,35.4,35.55,174000.0,30.1259,30.2789,30.0919,30.2194,174000.0
2011-06-17 12:20:00,35.55,35.58,35.46,35.48,317700.0,30.2194,30.2449,30.1429,30.1599,317700.0
2011-06-17 12:30:00,35.48,35.54,35.37,35.37,310400.0,30.1599,30.2109,30.0664,30.0664,310400.0
2011-06-17 12:40:00,35.37,35.38,35.13,35.22,222800.0,30.0664,30.0749,29.8624,29.9389,222800.0
2011-06-17 12:50:00,35.21,35.45,35.17,35.45,257500.0,29.9304,30.1344,29.8964,30.1344,257500.0
2011-06-17 13:00:00,35.45,35.46,35.34,35.4,136100.0,30.1344,30.1429,30.0409,30.0919,136100.0
2011-06-17 13:10:00,35.4,35.49,35.39,35.44,199100.0,30.0919,30.1684,30.0834,30.1259,199100.0
2011-06-17 13:20:00,35.45,35.51,35.41,35.43,273900.0,30.1344,30.1854,30.1004,30.1174,273900.0
2011-06-17 13:30:00,35.42,35.6,35.42,35.56,213700.0,30.1089,30.2619,30.1089,30.2279,213700.0
2011-06-17 13:40:00,35.57,35.6,35.51,35.58,113800.0,30.2364,30.2619,30.1854,30.2449,113800.0
2011-06-17 13:50:00,35.58,35.7,35.53,35.68,246700.0,30.2449,30.3469,30.2024,30.3299,246700.0
2011-06-17 14:00:00,35.66,35.75,35.6,35.66,243700.0,30.3129,30.3894,30.2619,30.3129,243700.0
2011-06-17 14:10:00,35.66,35.83,35.63,35.78,333900.0,30.3129,30.4574,30.2874,30.4149,333900.0
2011-06-17 14:20:00,35.79,35.9,35.78,35.88,187400.0,30.4234,30.5169,30.4149,30.4999,187400.0
2011-06-17 14:30:00,35.88,36.03,35.88,35.93,498800.0,30.4999,30.6274,30.4999,30.5424,498800.0
2011-06-17 14:40:00,35.93,35.95,35.84,35.85,189800.0,30.5424,30.5594,30.4659,30.4744,189800.0
2011-06-17 14:50:00,35.85,35.95,35.82,35.93,308400.0,30.4744,30.5594,30.4489,30.5424,308400.0
2011-06-17 15:00:00,35.94,35.97,35.91,35.94,160300.0,30.5509,30.5764,30.5254,30.5509,160300.0
2011-06-17 15:10:00,35.95,36.01,35.91,36.01,339300.0,30.5594,30.6104,30.5254,30.6104,339300.0
2011-06-17 15:20:00,36.01,36.1,36.0,36.08,390600.0,30.6104,30.6869,30.6019,30.6699,390600.0
2011-06-17 15:30:00,36.09,36.25,36.09,36.23,763000.0,30.6784,30.8144,30.6784,30.7974,763000.0
2011-06-17 15:40:00,36.22,36.46,36.2,36.45,550300.0,30.7889,30.9929,30.7719,30.9844,550300.0
2011-06-17 15:50:00,36.45,36.54,36.33,36.34,859100.0,30.9844,31.0609,30.8824,30.8909,859100.0
2011-06-20 09:30:00,36.15,36.51,36.05,36.31,158400.0,30.7294,31.0354,30.6444,30.8654,158400.0
2011-06-20 09:40:00,36.31,36.67,36.3,36.53,144800.0,30.8654,31.1714,30.8569,31.0524,144800.0
2011-06-20 09:50:00,36.53,36.63,36.5,36.57,48500.0,31.0524,31.1374,31.0269,31.0864,48500.0
2011-06-20 10:00:00,36.56,36.81,36.56,36.78,109100.0,31.0779,31.2905,31.0779,31.265,109100.0
2011-06-20 10:10:00,36.77,36.8,36.68,36.73,94600.0,31.2565,31.282,31.1799,31.2225,94600.0
2011-06-20 10:20:00,36.74,36.84,36.72,36.79,93200.0,31.231,31.316,31.214,31.2735,93200.0
2011-06-20 10:30:00,36.79,37.0,36.77,36.99,108300.0,31.2735,31.452,31.2565,31.4435,108300.0
2011-06-20 10:40:00,37.0,37.23,36.96,37.2,175700.0,31.452,31.6475,31.418,31.622,175700.0
2011-06-20 10:50:00,37.2,37.26,37.17,37.23,122600.0,31.622,31.673,31.5965,31.6475,122600.0
2011-06-20 11:00:00,37.23,37.23,37.09,37.11,92600.0,31.6475,31.6475,31.5285,31.5455,92600.0
2011-06-20 11:10:00,37.11,37.27,37.11,37.25,88700.0,31.5455,31.6815,31.5455,31.6645,88700.0
2011-06-20 11:20:00,37.24,37.25,37.16,37.25,93400.0,31.656,31.6645,31.588,31.6645,93400.0
2011-06-20 11:30:00,37.24,37.26,37.14,37.16,78900.0,31.656,31.673,31.571,31.588,78900.0
2011-06-20 11:40:00,37.16,37.22,37.15,37.2,44700.0,31.588,31.639,31.5795,31.622,44700.0
2011-06-20 11:50:00,37.2,37.25,37.17,37.25,59000.0,31.622,31.6645,31.5965,31.6645,59000.0
2011-06-20 12:00:00,37.25,37.25,37.12,37.12,78400.0,31.6645,31.6645,31.554,31.554,78400.0
2011-06-20 12:10:00,37.14,37.23,37.12,37.21,59100.0,31.571,31.6475,31.554,31.6305,59100.0
2011-06-20 12:20:00,37.2,37.24,37.16,37.19,115700.0,31.622,31.656,31.588,31.6135,115700.0
2011-06-20 12:30:00,37.19,37.2,37.1,37.16,62300.0,31.6135,31.622,31.537,31.588,62300.0
2011-06-20 12:40:00,37.17,37.2,37.16,37.18,68300.0,31.5965,31.622,31.588,31.605,68300.0
2011-06-20 12:50:00,37.19,37.19,37.05,37.1,104000.0,31.6135,31.6135,31.4945,31.537,104000.0
2011-06-20 13:00:00,37.09,37.13,37.02,37.09,61700.0,31.5285,31.5625,31.469,31.5285,61700.0
2011-06-20 13:10:00,37.08,37.09,37.04,37.05,54200.0,31.52,31.5285,31.486,31.4945,54200.0
2011-06-20 13:20:00,37.05,37.06,37.0,37.01,90100.0,31.4945,31.503,31.452,31.4605,90100.0
2011-06-20 13:30:00,37.01,37.06,37.0,37.02,84700.0,31.4605,31.503,31.452,31.469,84700.0
2011-06-20 13:40:00,37.02,37.03,36.99,37.0,155300.0,31.469,31.4775,31.4435,31.452,155300.0
2011-06-20 13:50:00,37.0,37.03,36.99,37.0,96100.0,31.452,31.4775,31.4435,31.452,96100.0
2011-06-20 14:00:00,36.99,37.04,36.99,37.02,80400.0,31.4435,31.486,31.4435,31.469,80400.0
2011-06-20 14:10:00,37.02,37.07,37.0,37.06,52000.0,31.469,31.5115,31.452,31.503,52000.0
2011-06-20 14:20:00,37.06,37.09,37.02,37.09,53100.0,31.503,31.5285,31.469,31.5285,53100.0
2011-06-20 14:30:00,37.08,37.25,37.08,37.24,89900.0,31.52,31.6645,31.52,31.656,89900.0
2011-06-20 14:40:00,37.24,37.26,37.21,37.21,80400.0,31.656,31.673,31.6305,31.6305,80400.0
2011-06-20 14:50:00,37.22,37.25,37.18,37.24,63000.0,31.639,31.6645,31.605,31.656,63000.0
2011-06-20 15:00:00,37.24,37.25,37.2,37.2,52300.0,31.656,31.6645,31.622,31.622,52300.0
2011-06-20 15:10:00,37.2,37.21,37.12,37.12,99600.0,31.622,31.6305,31.554,31.554,99600.0
2011-06-20 15:20:00,37.12,37.17,37.1,37.13,112200.0,31.554,31.5965,31.537,31.5625,112200.0
2011-06-20 15:30:00,37.13,37.21,37.11,37.2,123300.0,31.5625,31.6305,31.5455,31.622,123300.0
2011-06-20 15:40:00,37.19,37.28,37.17,37.23,232500.0,31.6135,31.69,31.5965,31.6475,232500.0
2011-06-20 15:50:00,37.23,37.29,37.22,37.28,317300.0,31.6475,31.6985,31.639,31.69,317300.0
2011-06-21 09:30:00,37.55,37.62,37.4,37.49,92600.0,31.9195,31.979,31.792,31.8685,92600.0
2011-06-21 09:40:00,37.49,37.53,37.33,37.46,90000.0,31.8685,31.9025,31.7325,31.843,90000.0
2011-06-21 09:50:00,37.46,37.66,37.46,37.65,58100.0,31.843,32.013,31.843,32.0045,58100.0
2011-06-21 10:00:00,37.66,37.93,37.61,37.9,143400.0,32.013,32.2425,31.9705,32.217,143400.0
2011-06-21 10:10:00,37.9,38.04,37.9,38.02,79000.0,32.217,32.336,32.217,32.319,79000.0
2011-06-21 10:20:00,38.02,38.07,37.96,37.99,53100.0,32.319,32.3615,32.268,32.2935,53100.0
2011-06-21 10:30:00,37.98,38.03,37.92,37.97,54100.0,32.285,32.3275,32.234,32.2765,54100.0
2011-06-21 10:40:00,37.97,38.1,37.97,38.07,37200.0,32.2765,32.387,32.2765,32.3615,37200.0
2011-06-21 10:50:00,38.08,38.08,37.95,37.97,28400.0,32.37,32.37,32.2595,32.2765,28400.0
2011-06-21 11:00:00,37.97,38.05,37.95,37.97,53600.0,32.2765,32.3445,32.2595,32.2765,53600.0
2011-06-21 11:10:00,37.96,38.02,37.87,38.02,66300.0,32.268,32.319,32.1915,32.319,66300.0
2011-06-21 11:20:00,38.03,38.17,38.03,38.14,51600.0,32.3275,32.4465,32.3275,32.421,51600.0
2011-06-21 11:30:00,38.14,38.19,38.13,38.15,46000.0,32.421,32.4635,32.4125,32.4295,46000.0
2011-06-21 11:40:00,38.15,38.16,38.11,38.12,61100.0,32.4295,32.438,32.3955,32.404,61100.0
2011-06-21 11:50:00,38.12,38.12,38.0,38.01,57700.0,32.404,32.404,32.302,32.3105,57700.0
2011-06-21 12:00:00,38.01,38.02,37.97,37.98,25600.0,32.3105,32.319,32.2765,32.285,25600.0
2011-06-21 12:10:00,37.99,37.99,37.9,37.92,29500.0,32.2935,32.2935,32.217,32.234,29500.0
2011-06-21 12:20:00,37.92,37.98,37.89,37.89,35200.0,32.234,32.285,32.2085,32.2085,35200.0
2011-06-21 12:30:00,37.9,37.93,37.86,37.89,38900.0,32.217,32.2425,32.183,32.2085,38900.0
2011-06-21 12:40:00,37.9,37.92,37.89,37.89,12600.0,32.217,32.234,32.2085,32.2085,12600.0
2011-06-21 12:50:00,37.9,37.92,37.88,37.91,27300.0,32.217,32.234,32.2,32.2255,27300.0
2011-06-21 13:00:00,37.91,37.96,37.89,37.95,51300.0,32.2255,32.268,32.2085,32.2595,51300.0
2011-06-21 13:10:00,37.95,37.96,37.9,37.92,32500.0,32.2595,32.268,32.217,32.234,32500.0
2011-06-21 13:20:00,37.93,37.95,37.91,37.91,19500.0,32.2425,32.2595,32.2255,32.2255,19500.0
2011-06-21 13:30:00,37.91,37.92,37.88,37.88,25300.0,32.2255,32.234,32.2,32.2,25300.0
2011-06-21 13:40:00,37.89,37.95,37.89,37.94,21400.0,32.2085,32.2595,32.2085,32.251,21400.0
2011-06-21 13:50:00,37.94,37.95,37.87,37.9,25500.0,32.251,32.2595,32.1915,32.217,25500.0
2011-06-21 14:00:00,37.9,37.94,37.9,37.93,24300.0,32.217,32.251,32.217,32.2425,24300.0
2011-06-21 14:10:00,37.94,38.0,37.93,37.96,22200.0,32.251,32.302,32.2425,32.268,22200.0
2011-06-21 14:20:00,37.97,37.98,37.94,37.95,39300.0,32.2765,32.285,32.251,32.2595,39300.0
2011-06-21 14:30:00,37.95,38.05,37.95,38.04,85100.0,32.2595,32.3445,32.2595,32.336,85100.0
2011-06-21 14:40:00,38.04,38.09,37.97,38.0,53000.0,32.336,32.3785,32.2765,32.302,53000.0
2011-06-21 14:50:00,38.01,38.01,37.95,37.99,48900.0,32.3105,32.3105,32.2595,32.2935,48900.0
2011-06-21 15:00:00,38.0,38.0,37.91,37.96,58400.0,32.302,32.302,32.2255,32.268,58400.0
2011-06-21 15:10:00,37.96,37.96,37.92,37.93,69200.0,32.268,32.268,32.234,32.2425,69200.0
2011-06-21 15:20:00,37.92,37.93,37.85,37.87,113600.0,32.234,32.2425,32.1745,32.1915,113600.0
2011-06-21 15:30:00,37.86,37.87,37.72,37.76,160000.0,32.183,32.1915,32.064,32.098,160000.0
2011-06-21 15:40:00,37.75,37.8,37.71,37.8,103900.0,32.0895,32.132,32.0555,32.132,103900.0
2011-06-21 15:50:00,37.8,37.85,37.79,37.85,173700.0,32.132,32.1745,32.1235,32.1745,173700.0
2011-06-22 09:30:00,37.85,37.85,37.65,37.74,84700.0,32.1745,32.1745,32.0045,32.081,84700.0
2011-06-22 09:40:00,37.72,37.95,37.69,37.94,40900.0,32.064,32.2595,32.0385,32.251,40900.0
2011-06-22 09:50:00,37.94,38.05,37.92,38.04,30600.0,32.251,32.3445,32.234,32.336,30600.0
2011-06-22 10:00:00,38.03,38.11,37.98,38.02,65000.0,32.3275,32.3955,32.285,32.319,65000.0
2011-06-22 10:10:00,38.01,38.12,37.99,38.01,57600.0,32.3105,32.404,32.2935,32.3105,57600.0
2011-06-22 10:20:00,38.01,38.13,38.0,38.06,54600.0,32.3105,32.4125,32.302,32.353,54600.0
2011-06-22 10:30:00,38.07,38.11,38.03,38.09,38700.0,32.3615,32.3955,32.3275,32.3785,38700.0
2011-06-22 10:40:00,38.09,38.13,38.02,38.05,31100.0,32.3785,32.4125,32.319,32.3445,31100.0
2011-06-22 10:50:00,38.05,38.11,37.99,38.1,57300.0,32.3445,32.3955,32.2935,32.387,57300.0
2011-06-22 11:00:00,38.09,38.21,38.08,38.15,51100.0,32.3785,32.4805,32.37,32.4295,51100.0
2011-06-22 11:10:00,38.15,38.18,38.08,38.11,61200.0,32.4295,32.455,32.37,32.3955,61200.0
2011-06-22 11:20:00,38.1,38.12,38.05,38.08,39200.0,32.387,32.404,32.3445,32.37,39200.0
2011-06-22 11:30:00,38.09,38.12,38.06,38.1,36000.0,32.3785,32.404,32.353,32.387,36000.0
2011-06-22 11:40:00,38.1,38.11,38.04,38.1,31400.0,32.387,32.3955,32.336,32.387,31400.0
2011-06-22 11:50:00,38.1,38.12,38.09,38.1,21500.0,32.387,32.404,32.3785,32.387,21500.0
2011-06-22 12:00:00,38.1,38.11,38.06,38.1,28700.0,32.387,32.3955,32.353,32.387,28700.0
2011-06-22 12:10:00,38.11,38.16,38.08,38.09,44200.0,32.3955,32.438,32.37,32.3785,44200.0
2011-06-22 12:20:00,38.09,38.11,38.07,38.1,29000.0,32.3785,32.3955,32.3615,32.387,29000.0
2011-06-22 12:30:00,38.1,38.11,37.93,37.98,41200.0,32.387,32.3955,32.2425,32.285,41200.0
2011-06-22 12:40:00,37.98,38.07,37.95,38.06,25200.0,32.285,32.3615,32.2595,32.353,25200.0
2011-06-22 12:50:00,38.06,38.12,38.05,38.11,31400.0,32.353,32.404,32.3445,32.3955,31400.0
2011-06-22 13:00:00,38.11,38.12,38.03,38.11,38200.0,32.3955,32.404,32.3275,32.3955,38200.0
2011-06-22 13:10:00,38.11,38.18,38.1,38.18,23800.0,32.3955,32.455,32.387,32.455,23800.0
2011-06-22 13:20:00,38.18,38.23,38.17,38.2,34900.0,32.455,32.4975,32.4465,32.472,34900.0
2011-06-22 13:30:00,38.2,38.23,38.19,38.22,35400.0,32.472,32.4975,32.4635,32.489,35400.0
2011-06-22 13:40:00,38.23,38.25,38.22,38.24,17000.0,32.4975,32.5145,32.489,32.506,17000.0
2011-06-22 13:50:00,38.25,38.27,38.24,38.27,31500.0,32.5145,32.5315,32.506,32.5315,31500.0
2011-06-22 14:00:00,38.26,38.29,38.19,38.29,97300.0,32.523,32.5485,32.4635,32.5485,97300.0
2011-06-22 14:10:00,38.28,38.3,38.24,38.25,39400.0,32.54,32.557,32.506,32.5145,39400.0
2011-06-22 14:20:00,38.25,38.32,38.24,38.24,59100.0,32.5145,32.574,32.506,32.506,59100.0
2011-06-22 14:30:00,38.23,38.26,38.23,38.24,51700.0,32.4975,32.523,32.4975,32.506,51700.0
2011-06-22 14:40:00,38.25,38.25,38.18,38.22,61700.0,32.5145,32.5145,32.455,32.489,61700.0
2011-06-22 14:50:00,38.22,38.24,38.09,38.1,51400.0,32.489,32.506,32.3785,32.387,51400.0
2011-06-22 15:00:00,38.1,38.11,38.05,38.08,67200.0,32.387,32.3955,32.3445,32.37,67200.0
2011-06-22 15:10:00,38.07,38.12,38.01,38.07,51500.0,32.3615,32.404,32.3105,32.3615,51500.0
2011-06-22 15:20:00,38.06,38.1,37.99,38.03,62300.0,32.353,32.387,32.2935,32.3275,62300.0
2011-06-22 15:30:00,38.03,38.03,37.91,37.95,99000.0,32.3275,32.3275,32.2255,32.2595,99000.0
2011-06-22 15:40:00,37.95,37.95,37.78,37.83,196900.0,32.2595,32.2595,32.115,32.1575,196900.0
2011-06-22 15:50:00,37.83,37.89,37.8,37.83,276700.0,32.1575,32.2085,32.132,32.1575,276700.0
2011-06-23 09:30:00,37.34,37.45,37.17,37.22,80700.0,31.741,31.8345,31.5965,31.639,80700.0
2011-06-23 09:40:00,37.19,37.33,36.94,36.96,112900.0,31.6135,31.7325,31.401,31.418,112900.0
2011-06-23 09:50:00,36.96,37.0,36.81,36.86,152000.0,31.418,31.452,31.2905,31.333,152000.0
2011-06-23 10:00:00,36.86,36.99,36.86,36.91,172900.0,31.333,31.4435,31.333,31.3755,172900.0
2011-06-23 10:10:00,36.91,37.03,36.87,36.98,68900.0,31.3755,31.4775,31.3415,31.435,68900.0
2011-06-23 10:20:00,37.0,37.07,36.92,37.01,180300.0,31.452,31.5115,31.384,31.4605,180300.0
2011-06-23 10:30:00,37.0,37.1,36.94,36.98,73700.0,31.452,31.537,31.401,31.435,73700.0
2011-06-23 10:40:00,36.99,37.02,36.94,36.95,63700.0,31.4435,31.469,31.401,31.4095,63700.0
2011-06-23 10:50:00,36.96,37.02,36.92,37.01,51600.0,31.418,31.469,31.384,31.4605,51600.0
2011-06-23 11:00:00,37.02,37.17,37.0,37.13,58200.0,31.469,31.5965,31.452,31.5625,58200.0
2011-06-23 11:10:00,37.12,37.12,36.99,37.05,42300.0,31.554,31.554,31.4435,31.4945,42300.0
2011-06-23 11:20:00,37.06,37.16,36.99,37.15,64900.0,31.503,31.588,31.4435,31.5795,64900.0
2011-06-23 11:30:00,37.15,37.25,37.14,37.2,37900.0,31.5795,31.6645,31.571,31.622,37900.0
2011-06-23 11:40:00,37.2,37.21,37.17,37.2,42100.0,31.622,31.6305,31.5965,31.622,42100.0
2011-06-23 11:50:00,37.21,37.26,37.19,37.25,62700.0,31.6305,31.673,31.6135,31.6645,62700.0
2011-06-23 12:00:00,37.25,37.31,37.24,37.27,62400.0,31.6645,31.7155,31.656,31.6815,62400.0
2011-06-23 12:10:00,37.27,37.28,37.23,37.25,39200.0,31.6815,31.69,31.6475,31.6645,39200.0
2011-06-23 12:20:00,37.26,37.29,37.17,37.22,39000.0,31.673,31.6985,31.5965,31.639,39000.0
2011-06-23 12:30:00,37.2,37.25,37.16,37.2,39400.0,31.622,31.6645,31.588,31.622,39400.0
2011-06-23 12:40:00,37.22,37.28,37.22,37.24,31900.0,31.639,31.69,31.639,31.656,31900.0
2011-06-23 12:50:00,37.25,37.32,37.25,37.31,39200.0,31.6645,31.724,31.6645,31.7155,39200.0
2011-06-23 13:00:00,37.32,37.41,37.3,37.32,90800.0,31.724,31.8005,31.707,31.724,90800.0
2011-06-23 13:10:00,37.32,37.35,37.3,37.3,51000.0,31.724,31.7495,31.707,31.707,51000.0
2011-06-23 13:20:00,37.31,37.32,37.29,37.3,55800.0,31.7155,31.724,31.6985,31.707,55800.0
2011-06-23 13:30:00,37.3,37.38,37.28,37.29,40300.0,31.707,31.775,31.69,31.6985,40300.0
2011-06-23 13:40:00,37.28,37.29,37.26,37.26,26200.0,31.69,31.6985,31.673,31.673,26200.0
2011-06-23 13:50:00,37.26,37.29,37.19,37.29,33900.0,31.673,31.6985,31.6135,31.6985,33900.0
2011-06-23 14:00:00,37.29,37.3,37.14,37.2,49200.0,31.6985,31.707,31.571,31.622,49200.0
2011-06-23 14:10:00,37.19,37.21,37.06,37.08,44500.0,31.6135,31.6305,31.503,31.52,44500.0
2011-06-23 14:20:00,37.09,37.16,37.07,37.16,40200.0,31.5285,31.588,31.5115,31.588,40200.0
2011-06-23 14:30:00,37.16,37.2,37.11,37.11,74000.0,31.588,31.622,31.5455,31.5455,74000.0
2011-06-23 14:40:00,37.11,37.17,37.09,37.09,63200.0,31.5455,31.5965,31.5285,31.5285,63200.0
2011-06-23 14:50:00,37.08,37.41,37.07,37.39,143200.0,31.52,31.8005,31.5115,31.7835,143200.0
2011-06-23 15:00:00,37.4,37.51,37.26,37.4,208500.0,31.792,31.8855,31.673,31.792,208500.0
2011-06-23 15:10:00,37.4,37.58,37.38,37.55,98100.0,31.792,31.945,31.775,31.9195,98100.0
2011-06-23 15:20:00,37.56,37.56,37.41,37.41,88400.0,31.928,31.928,31.8005,31.8005,88400.0
2011-06-23 15:30:00,37.4,37.46,37.3,37.39,91700.0,31.792,31.843,31.707,31.7835,91700.0
2011-06-23 15:40:00,37.38,37.54,37.37,37.5,160400.0,31.775,31.911,31.7665,31.877,160400.0
2011-06-23 15:50:00,37.5,37.67,37.5,37.66,265100.0,31.877,32.0215,31.877,32.013,265100.0
2011-06-24 09:30:00,37.66,37.72,37.57,37.67,36900.0,32.013,32.064,31.9365,32.0215,36900.0
2011-06-24 09:40:00,37.69,37.72,37.54,37.57,14700.0,32.0385,32.064,31.911,31.9365,14700.0
2011-06-24 09:50:00,37.55,37.57,37.46,37.47,31700.0,31.9195,31.9365,31.843,31.8515,31700.0
2011-06-24 10:00:00,37.47,37.5,37.25,37.29,40300.0,31.8515,31.877,31.6645,31.6985,40300.0
2011-06-24 10:10:00,37.29,37.3,37.1,37.13,35100.0,31.6985,31.707,31.537,31.5625,35100.0
2011-06-24 10:20:00,37.12,37.15,37.07,37.08,20200.0,31.554,31.5795,31.5115,31.52,20200.0
2011-06-24 10:30:00,37.08,37.25,37.04,37.21,20500.0,31.52,31.6645,31.486,31.6305,20500.0
2011-06-24 10:40:00,37.22,37.25,37.12,37.14,22800.0,31.639,31.6645,31.554,31.571,22800.0
2011-06-24 10:50:00,37.13,37.16,37.08,37.15,19700.0,31.5625,31.588,31.52,31.5795,19700.0
2011-06-24 11:00:00,37.15,37.19,37.06,37.12,24800.0,31.5795,31.6135,31.503,31.554,24800.0
2011-06-24 11:10:00,37.12,37.17,37.09,37.17,101800.0,31.554,31.5965,31.5285,31.5965,101800.0
2011-06-24 11:20:00,37.15,37.18,37.08,37.15,76400.0,31.5795,31.605,31.52,31.5795,76400.0
2011-06-24 11:30:00,37.16,37.23,37.13,37.23,79700.0,31.588,31.6475,31.5625,31.6475,79700.0
2011-06-24 11:40:00,37.23,37.38,37.22,37.38,40000.0,31.6475,31.775,31.639,31.775,40000.0
2011-06-24 11:50:00,37.37,37.38,37.24,37.26,16700.0,31.7665,31.775,31.656,31.673,16700.0
2011-06-24 12:00:00,37.26,37.27,37.15,37.17,29500.0,31.673,31.6815,31.5795,31.5965,29500.0
2011-06-24 12:10:00,37.17,37.18,37.12,37.14,20500.0,31.5965,31.605,31.554,31.571,20500.0
2011-06-24 12:20:00,37.14,37.17,37.1,37.1,25900.0,31.571,31.5965,31.537,31.537,25900.0
2011-06-24 12:30:00,37.11,37.14,37.1,37.14,39000.0,31.5455,31.571,31.537,31.571,39000.0
2011-06-24 12:40:00,37.14,37.14,37.01,37.04,44600.0,31.571,31.571,31.4605,31.486,44600.0
2011-06-24 12:50:00,37.04,37.06,37.03,37.05,30300.0,31.486,31.503,31.4775,31.4945,30300.0
2011-06-24 13:00:00,37.04,37.05,36.97,37.05,34100.0,31.486,31.4945,31.4265,31.4945,34100.0
2011-06-24 13:10:00,37.05,37.05,37.0,37.02,25400.0,31.4945,31.4945,31.452,31.469,25400.0
2011-06-24 13:20:00,37.01,37.07,37.0,37.04,27100.0,31.4605,31.5115,31.452,31.486,27100.0
2011-06-24 13:30:00,37.04,37.08,37.0,37.06,56000.0,31.486,31.52,31.452,31.503,56000.0
2011-06-24 13:40:00,37.07,37.08,37.0,37.0,40200.0,31.5115,31.52,31.452,31.452,40200.0
2011-06-24 13:50:00,37.0,37.02,36.97,37.01,56200.0,31.452,31.469,31.4265,31.4605,56200.0
2011-06-24 14:00:00,37.01,37.01,36.95,36.99,98700.0,31.4605,31.4605,31.4095,31.4435,98700.0
2011-06-24 14:10:00,37.0,37.0,36.95,37.0,44500.0,31.452,31.452,31.4095,31.452,44500.0
2011-06-24 14:20:00,36.99,37.01,36.95,36.99,65600.0,31.4435,31.4605,31.4095,31.4435,65600.0
2011-06-24 14:30:00,36.99,37.04,36.95,37.0,112000.0,31.4435,31.486,31.4095,31.452,112000.0
2011-06-24 14:40:00,36.99,37.04,36.99,37.01,74700.0,31.4435,31.486,31.4435,31.4605,74700.0
2011-06-24 14:50:00,37.01,37.11,37.01,37.08,45800.0,31.4605,31.5455,31.4605,31.52,45800.0
2011-06-24 15:00:00,37.09,37.13,37.06,37.12,43900.0,31.5285,31.5625,31.503,31.554,43900.0
2011-06-24 15:10:00,37.12,37.16,37.08,37.12,83200.0,31.554,31.588,31.52,31.554,83200.0
2011-06-24 15:20:00,37.12,37.14,37.08,37.13,63800.0,31.554,31.571,31.52,31.5625,63800.0
2011-06-24 15:30:00,37.12,37.25,37.12,37.18,150300.0,31.554,31.6645,31.554,31.605,150300.0
2011-06-24 15:40:00,37.18,37.21,37.05,37.06,178900.0,31.605,31.6305,31.4945,31.503,178900.0
2011-06-24 15:50:00,37.06,37.13,37.03,37.06,393300.0,31.503,31.5625,31.4775,31.503,393300.0
2011-06-27 09:30:00,37.19,37.27,37.05,37.1,54500.0,31.6135,31.6815,31.4945,31.537,54500.0
2011-06-27 09:40:00,37.1,37.3,37.08,37.25,111300.0,31.537,31.707,31.52,31.6645,111300.0
2011-06-27 09:50:00,37.25,37.25,37.15,37.21,28500.0,31.6645,31.6645,31.5795,31.6305,28500.0
2011-06-27 10:00:00,37.22,37.26,37.19,37.23,56200.0,31.639,31.673,31.6135,31.6475,56200.0
2011-06-27 10:10:00,37.24,37.25,37.19,37.23,50900.0,31.656,31.6645,31.6135,31.6475,50900.0
2011-06-27 10:20:00,37.23,37.26,37.2,37.23,64200.0,31.6475,31.673,31.622,31.6475,64200.0
2011-06-27 10:30:00,37.24,37.24,37.14,37.21,52700.0,31.656,31.656,31.571,31.6305,52700.0
2011-06-27 10:40:00,37.21,37.24,37.19,37.23,42900.0,31.6305,31.656,31.6135,31.6475,42900.0
2011-06-27 10:50:00,37.23,37.24,37.19,37.19,59800.0,31.6475,31.656,31.6135,31.6135,59800.0
2011-06-27 11:00:00,37.19,37.23,37.16,37.18,43500.0,31.6135,31.6475,31.588,31.605,43500.0
2011-06-27 11:10:00,37.17,37.24,37.16,37.21,26800.0,31.5965,31.656,31.588,31.6305,26800.0
2011-06-27 11:20:00,37.21,37.23,37.16,37.19,39200.0,31.6305,31.6475,31.588,31.6135,39200.0
2011-06-27 11:30:00,37.18,37.23,37.14,37.19,37300.0,31.605,31.6475,31.571,31.6135,37300.0
2011-06-27 11:40:00,37.2,37.23,37.17,37.17,64100.0,31.622,31.6475,31.5965,31.5965,64100.0
2011-06-27 11:50:00,37.17,37.22,37.16,37.17,39800.0,31.5965,31.639,31.588,31.5965,39800.0
2011-06-27 12:00:00,37.19,37.2,37.15,37.16,43100.0,31.6135,31.622,31.5795,31.588,43100.0
2011-06-27 12:10:00,37.16,37.21,37.16,37.16,27300.0,31.588,31.6305,31.588,31.588,27300.0
2011-06-27 12:20:00,37.16,37.19,37.1,37.17,48400.0,31.588,31.6135,31.537,31.5965,48400.0
2011-06-27 12:30:00,37.17,37.2,37.17,37.19,26500.0,31.5965,31.622,31.5965,31.6135,26500.0
2011-06-27 12:40:00,37.19,37.2,37.14,37.16,34200.0,31.6135,31.622,31.571,31.588,34200.0
2011-06-27 12:50:00,37.15,37.16,37.09,37.12,40500.0,31.5795,31.588,31.5285,31.554,40500.0
2011-06-27 13:00:00,37.11,37.14,37.09,37.14,25400.0,31.5455,31.571,31.5285,31.571,25400.0
2011-06-27 13:10:00,37.12,37.19,37.12,37.19,22200.0,31.554,31.6135,31.554,31.6135,22200.0
2011-06-27 13:20:00,37.19,37.19,37.09,37.1,29700.0,31.6135,31.6135,31.5285,31.537,29700.0
2011-06-27 13:30:00,37.1,37.15,37.09,37.13,24800.0,31.537,31.5795,31.5285,31.5625,24800.0
2011-06-27 13:40:00,37.13,37.18,37.12,37.17,21700.0,31.5625,31.605,31.554,31.5965,21700.0
2011-06-27 13:50:00,37.17,37.22,37.17,37.17,58300.0,31.5965,31.639,31.5965,31.5965,58300.0
2011-06-27 14:00:00,37.17,37.3,37.17,37.28,74500.0,31.5965,31.707,31.5965,31.69,74500.0
2011-06-27 14:10:00,37.28,37.29,37.22,37.24,53200.0,31.69,31.6985,31.639,31.656,53200.0
2011-06-27 14:20:00,37.24,37.26,37.22,37.24,41800.0,31.656,31.673,31.639,31.656,41800.0
2011-06-27 14:30:00,37.25,37.26,37.22,37.22,64100.0,31.6645,31.673,31.639,31.639,64100.0
2011-06-27 14:40:00,37.23,37.26,37.22,37.24,63300.0,31.6475,31.673,31.639,31.656,63300.0
2011-06-27 14:50:00,37.24,37.34,37.23,37.34,80000.0,31.656,31.741,31.6475,31.741,80000.0
2011-06-27 15:00:00,37.34,37.37,37.26,37.28,56100.0,31.741,31.7665,31.673,31.69,56100.0
2011-06-27 15:10:00,37.27,37.29,37.23,37.24,75500.0,31.6815,31.6985,31.6475,31.656,75500.0
2011-06-27 15:20:00,37.24,37.3,37.23,37.25,71900.0,31.656,31.707,31.6475,31.6645,71900.0
2011-06-27 15:30:00,37.26,37.29,37.25,37.25,67600.0,31.673,31.6985,31.6645,31.6645,67600.0
2011-06-27 15:40:00,37.26,37.3,37.21,37.24,116400.0,31.673,31.707,31.6305,31.656,116400.0
2011-06-27 15:50:00,37.24,37.25,37.14,37.18,184900.0,31.656,31.6645,31.571,31.605,184900.0
2011-06-28 09:30:00,37.31,37.46,37.24,37.46,43600.0,31.7155,31.843,31.656,31.843,43600.0
2011-06-28 09:40:00,37.48,37.54,37.42,37.53,20900.0,31.86,31.911,31.809,31.9025,20900.0
2011-06-28 09:50:00,37.53,37.61,37.53,37.58,15600.0,31.9025,31.9705,31.9025,31.945,15600.0
2011-06-28 10:00:00,37.59,37.59,37.51,37.53,23600.0,31.9535,31.9535,31.8855,31.9025,23600.0
2011-06-28 10:10:00,37.53,37.56,37.41,37.41,33300.0,31.9025,31.928,31.8005,31.8005,33300.0
2011-06-28 10:20:00,37.4,37.5,37.38,37.48,31500.0,31.792,31.877,31.775,31.86,31500.0
2011-06-28 10:30:00,37.5,37.57,37.46,37.48,46900.0,31.877,31.9365,31.843,31.86,46900.0
2011-06-28 10:40:00,37.47,37.5,37.43,37.43,30500.0,31.8515,31.877,31.8175,31.8175,30500.0
2011-06-28 10:50:00,37.45,37.47,37.41,37.47,23500.0,31.8345,31.8515,31.8005,31.8515,23500.0
2011-06-28 11:00:00,37.47,37.48,37.39,37.4,65300.0,31.8515,31.86,31.7835,31.792,65300.0
2011-06-28 11:10:00,37.4,37.42,37.36,37.41,57900.0,31.792,31.809,31.758,31.8005,57900.0
2011-06-28 11:20:00,37.42,37.46,37.41,37.41,18900.0,31.809,31.843,31.8005,31.8005,18900.0
2011-06-28 11:30:00,37.41,37.42,37.4,37.42,10900.0,31.8005,31.809,31.792,31.809,10900.0
2011-06-28 11:40:00,37.42,37.49,37.41,37.47,17500.0,31.809,31.8685,31.8005,31.8515,17500.0
2011-06-28 11:50:00,37.47,37.61,37.47,37.6,31800.0,31.8515,31.9705,31.8515,31.962,31800.0
2011-06-28 12:00:00,37.61,37.75,37.61,37.74,18800.0,31.9705,32.0895,31.9705,32.081,18800.0
2011-06-28 12:10:00,37.74,37.78,37.73,37.77,10000.0,32.081,32.115,32.0725,32.1065,10000.0
2011-06-28 12:20:00,37.77,37.8,37.76,37.78,10700.0,32.1065,32.132,32.098,32.115,10700.0
2011-06-28 12:30:00,37.78,37.79,37.74,37.78,10300.0,32.115,32.1235,32.081,32.115,10300.0
2011-06-28 12:40:00,37.78,37.79,37.75,37.78,9200.0,32.115,32.1235,32.0895,32.115,9200.0
2011-06-28 12:50:00,37.78,37.83,37.75,37.82,20100.0,32.115,32.1575,32.0895,32.149,20100.0
2011-06-28 13:00:00,37.82,37.83,37.78,37.8,41400.0,32.149,32.1575,32.115,32.132,41400.0
2011-06-28 13:10:00,37.8,37.8,37.7,37.7,16400.0,32.132,32.132,32.047,32.047,16400.0
2011-06-28 13:20:00,37.7,37.7,37.63,37.66,25700.0,32.047,32.047,31.9875,32.013,25700.0
2011-06-28 13:30:00,37.66,37.67,37.6,37.64,17300.0,32.013,32.0215,31.962,31.996,17300.0
2011-06-28 13:40:00,37.64,37.67,37.62,37.67,16800.0,31.996,32.0215,31.979,32.0215,16800.0
2011-06-28 13:50:00,37.66,37.67,37.63,37.64,19200.0,32.013,32.0215,31.9875,31.996,19200.0
2011-06-28 14:00:00,37.64,37.64,37.56,37.56,39300.0,31.996,31.996,31.928,31.928,39300.0
2011-06-28 14:10:00,37.56,37.56,37.49,37.51,38500.0,31.928,31.928,31.8685,31.8855,38500.0
2011-06-28 14:20:00,37.51,37.59,37.51,37.56,73100.0,31.8855,31.9535,31.8855,31.928,73100.0
2011-06-28 14:30:00,37.56,37.59,37.54,37.57,45100.0,31.928,31.9535,31.911,31.9365,45100.0
2011-06-28 14:40:00,37.57,37.58,37.51,37.52,34900.0,31.9365,31.945,31.8855,31.894,34900.0
2011-06-28 14:50:00,37.53,37.55,37.5,37.51,53400.0,31.9025,31.9195,31.877,31.8855,53400.0
2011-06-28 15:00:00,37.52,37.54,37.5,37.52,35700.0,31.894,31.911,31.877,31.894,35700.0
2011-06-28 15:10:00,37.52,37.53,37.43,37.46,53500.0,31.894,31.9025,31.8175,31.843,53500.0
2011-06-28 15:20:00,37.45,37.47,37.43,37.44,65700.0,31.8345,31.8515,31.8175,31.826,65700.0
2011-06-28 15:30:00,37.45,37.46,37.38,37.45,86000.0,31.8345,31.843,31.775,31.8345,86000.0
2011-06-28 15:40:00,37.46,37.46,37.4,37.42,112800.0,31.843,31.843,31.792,31.809,112800.0
2011-06-28 15:50:00,37.43,37.44,37.38,37.39,281800.0,31.8175,31.826,31.775,31.7835,281800.0
2011-06-29 09:30:00,37.54,37.64,37.18,37.26,111700.0,31.911,31.996,31.605,31.673,111700.0
2011-06-29 09:40:00,37.25,37.31,37.1,37.13,102700.0,31.6645,31.7155,31.537,31.5625,102700.0
2011-06-29 09:50:00,37.13,37.24,37.09,37.21,36900.0,31.5625,31.656,31.5285,31.6305,36900.0
2011-06-29 10:00:00,37.26,37.35,37.15,37.19,82300.0,31.673,31.7495,31.5795,31.6135,82300.0
2011-06-29 10:10:00,37.19,37.33,37.17,37.28,50800.0,31.6135,31.7325,31.5965,31.69,50800.0
2011-06-29 10:20:00,37.29,37.37,37.28,37.37,35700.0,31.6985,31.7665,31.69,31.7665,35700.0
2011-06-29 10:30:00,37.37,37.47,37.34,37.46,39500.0,31.7665,31.8515,31.741,31.843,39500.0
2011-06-29 10:40:00,37.46,37.55,37.44,37.54,31100.0,31.843,31.9195,31.826,31.911,31100.0
2011-06-29 10:50:00,37.53,37.61,37.48,37.58,64200.0,31.9025,31.9705,31.86,31.945,64200.0
2011-06-29 11:00:00,37.59,37.66,37.57,37.62,45100.0,31.9535,32.013,31.9365,31.979,45100.0
2011-06-29 11:10:00,37.63,37.74,37.62,37.72,41500.0,31.9875,32.081,31.979,32.064,41500.0
2011-06-29 11:20:00,37.71,37.8,37.7,37.78,42000.0,32.0555,32.132,32.047,32.115,42000.0
2011-06-29 11:30:00,37.79,37.85,37.77,37.82,41900.0,32.1235,32.1745,32.1065,32.149,41900.0
2011-06-29 11:40:00,37.82,37.84,37.73,37.84,34300.0,32.149,32.166,32.0725,32.166,34300.0
2011-06-29 11:50:00,37.84,37.91,37.83,37.86,44500.0,32.166,32.2255,32.1575,32.183,44500.0
2011-06-29 12:00:00,37.87,37.95,37.86,37.92,35100.0,32.1915,32.2595,32.183,32.234,35100.0
2011-06-29 12:10:00,37.92,37.93,37.83,37.83,38700.0,32.234,32.2425,32.1575,32.1575,38700.0
2011-06-29 12:20:00,37.84,37.88,37.78,37.84,54800.0,32.166,32.2,32.115,32.166,54800.0
2011-06-29 12:30:00,37.84,37.84,37.73,37.76,55400.0,32.166,32.166,32.0725,32.098,55400.0
2011-06-29 12:40:00,37.77,37.83,37.77,37.81,34900.0,32.1065,32.1575,32.1065,32.1405,34900.0
2011-06-29 12:50:00,37.82,37.91,37.81,37.87,31800.0,32.149,32.2255,32.1405,32.1915,31800.0
2011-06-29 13:00:00,37.86,37.97,37.86,37.97,28000.0,32.183,32.2765,32.183,32.2765,28000.0
2011-06-29 13:10:00,37.96,37.99,37.89,37.92,78500.0,32.268,32.2935,32.2085,32.234,78500.0
2011-06-29 13:20:00,37.91,37.95,37.76,37.76,77800.0,32.2255,32.2595,32.098,32.098,77800.0
2011-06-29 13:30:00,37.77,37.77,37.71,37.74,29100.0,32.1065,32.1065,32.0555,32.081,29100.0
2011-06-29 13:40:00,37.74,37.76,37.73,37.76,24500.0,32.081,32.098,32.0725,32.098,24500.0
2011-06-29 13:50:00,37.75,37.78,37.68,37.72,50500.0,32.0895,32.115,32.03,32.064,50500.0
2011-06-29 14:00:00,37.72,37.73,37.62,37.66,50000.0,32.064,32.0725,31.979,32.013,50000.0
2011-06-29 14:10:00,37.66,37.68,37.61,37.67,24600.0,32.013,32.03,31.9705,32.0215,24600.0
2011-06-29 14:20:00,37.67,37.7,37.56,37.58,48900.0,32.0215,32.047,31.928,31.945,48900.0
2011-06-29 14:30:00,37.57,37.6,37.52,37.58,73800.0,31.9365,31.962,31.894,31.945,73800.0
2011-06-29 14:40:00,37.55,37.56,37.48,37.49,53600.0,31.9195,31.928,31.86,31.8685,53600.0
2011-06-29 14:50:00,37.49,37.6,37.48,37.6,56000.0,31.8685,31.962,31.86,31.962,56000.0
2011-06-29 15:00:00,37.59,37.64,37.54,37.54,42300.0,31.9535,31.996,31.911,31.911,42300.0
2011-06-29 15:10:00,37.55,37.66,37.51,37.57,176400.0,31.9195,32.013,31.8855,31.9365,176400.0
2011-06-29 15:20:00,37.56,37.57,37.47,37.53,151600.0,31.928,31.9365,31.8515,31.9025,151600.0
2011-06-29 15:30:00,37.54,37.58,37.49,37.55,102000.0,31.911,31.945,31.8685,31.9195,102000.0
2011-06-29 15:40:00,37.56,37.61,37.46,37.5,236400.0,31.928,31.9705,31.843,31.877,236400.0
2011-06-29 15:50:00,37.5,37.56,37.5,37.54,296900.0,31.877,31.928,31.877,31.911,296900.0
2011-06-30 09:30:00,37.79,37.98,37.79,37.83,92600.0,32.1235,32.285,32.1235,32.1575,92600.0
2011-06-30 09:40:00,37.83,38.12,37.78,38.04,63800.0,32.1575,32.404,32.115,32.336,63800.0
2011-06-30 09:50:00,38.04,38.05,37.98,38.01,65100.0,32.336,32.3445,32.285,32.3105,65100.0
2011-06-30 10:00:00,38.03,38.21,38.02,38.11,39300.0,32.3275,32.4805,32.319,32.3955,39300.0
2011-06-30 10:10:00,38.1,38.13,38.03,38.12,38900.0,32.387,32.4125,32.3275,32.404,38900.0
2011-06-30 10:20:00,38.12,38.18,38.05,38.15,124200.0,32.404,32.455,32.3445,32.4295,124200.0
2011-06-30 10:30:00,38.14,38.15,38.09,38.1,61300.0,32.421,32.4295,32.3785,32.387,61300.0
2011-06-30 10:40:00,38.1,38.1,38.03,38.06,46300.0,32.387,32.387,32.3275,32.353,46300.0
2011-06-30 10:50:00,38.06,38.09,38.04,38.09,43900.0,32.353,32.3785,32.336,32.3785,43900.0
2011-06-30 11:00:00,38.09,38.12,38.06,38.07,49200.0,32.3785,32.404,32.353,32.3615,49200.0
2011-06-30 11:10:00,38.06,38.09,37.97,37.97,30300.0,32.353,32.3785,32.2765,32.2765,30300.0
2011-06-30 11:20:00,37.97,38.03,37.95,37.98,37200.0,32.2765,32.3275,32.2595,32.285,37200.0
2011-06-30 11:30:00,38.0,38.05,37.98,37.98,56100.0,32.302,32.3445,32.285,32.285,56100.0
2011-06-30 11:40:00,37.99,38.04,37.95,38.03,31900.0,32.2935,32.336,32.2595,32.3275,31900.0
2011-06-30 11:50:00,38.03,38.06,38.0,38.02,34700.0,32.3275,32.353,32.302,32.319,34700.0
2011-06-30 12:00:00,38.03,38.16,38.01,38.15,43100.0,32.3275,32.438,32.3105,32.4295,43100.0
2011-06-30 12:10:00,38.16,38.27,38.15,38.27,33700.0,32.438,32.5315,32.4295,32.5315,33700.0
2011-06-30 12:20:00,38.27,38.35,38.26,38.32,51900.0,32.5315,32.5995,32.523,32.574,51900.0
2011-06-30 12:30:00,38.32,38.33,38.26,38.28,23200.0,32.574,32.5825,32.523,32.54,23200.0
2011-06-30 12:40:00,38.29,38.35,38.28,38.34,27200.0,32.5485,32.5995,32.54,32.591,27200.0
2011-06-30 12:50:00,38.34,38.4,38.33,38.36,27500.0,32.591,32.642,32.5825,32.608,27500.0
2011-06-30 13:00:00,38.36,38.47,38.34,38.41,33700.0,32.608,32.7015,32.591,32.6505,33700.0
2011-06-30 13:10:00,38.41,38.41,38.34,38.39,29800.0,32.6505,32.6505,32.591,32.6335,29800.0
2011-06-30 13:20:00,38.38,38.38,38.3,38.3,29900.0,32.625,32.625,32.557,32.557,29900.0
2011-06-30 13:30:00,38.3,38.31,38.25,38.3,35700.0,32.557,32.5655,32.5145,32.557,35700.0
2011-06-30 13:40:00,38.31,38.33,38.28,38.33,26200.0,32.5655,32.5825,32.54,32.5825,26200.0
2011-06-30 13:50:00,38.32,38.41,38.32,38.4,18900.0,32.574,32.6505,32.574,32.642,18900.0
2011-06-30 14:00:00,38.39,38.46,38.39,38.44,34500.0,32.6335,32.693,32.6335,32.676,34500.0
2011-06-30 14:10:00,38.44,38.46,38.42,38.46,28900.0,32.676,32.693,32.659,32.693,28900.0
2011-06-30 14:20:00,38.46,38.46,38.38,38.38,32200.0,32.693,32.693,32.625,32.625,32200.0
2011-06-30 14:30:00,38.39,38.46,38.37,38.44,31900.0,32.6335,32.693,32.6165,32.676,31900.0
2011-06-30 14:40:00,38.43,38.45,38.38,38.38,30900.0,32.6675,32.6845,32.625,32.625,30900.0
2011-06-30 14:50:00,38.38,38.4,38.29,38.3,62300.0,32.625,32.642,32.5485,32.557,62300.0
2011-06-30 15:00:00,38.3,38.3,38.23,38.26,36800.0,32.557,32.557,32.4975,32.523,36800.0
2011-06-30 15:10:00,38.25,38.29,38.2,38.29,33000.0,32.5145,32.5485,32.472,32.5485,33000.0
2011-06-30 15:20:00,38.29,38.34,38.29,38.3,42700.0,32.5485,32.591,32.5485,32.557,42700.0
2011-06-30 15:30:00,38.3,38.36,38.28,38.36,91200.0,32.557,32.608,32.54,32.608,91200.0
2011-06-30 15:40:00,38.36,38.42,38.32,38.34,128100.0,32.608,32.659,32.574,32.591,128100.0
2011-06-30 15:50:00,38.34,38.4,38.33,38.35,197400.0,32.591,32.642,32.5825,32.5995,197400.0
2011-07-01 09:30:00,38.34,38.39,38.2,38.25,29300.0,32.591,32.6335,32.472,32.5145,29300.0
2011-07-01 09:40:00,38.27,38.33,38.25,38.3,13500.0,32.5315,32.5825,32.5145,32.557,13500.0
2011-07-01 09:50:00,38.28,38.36,38.28,38.34,10900.0,32.54,32.608,32.54,32.591,10900.0
2011-07-01 10:00:00,38.39,38.56,38.39,38.46,35900.0,32.6335,32.778,32.6335,32.693,35900.0
2011-07-01 10:10:00,38.46,38.54,38.46,38.47,68700.0,32.693,32.761,32.693,32.7015,68700.0
2011-07-01 10:20:00,38.47,38.51,38.46,38.48,43700.0,32.7015,32.7355,32.693,32.71,43700.0
2011-07-01 10:30:00,38.47,38.52,38.41,38.44,78200.0,32.7015,32.744,32.6505,32.676,78200.0
2011-07-01 10:40:00,38.44,38.54,38.42,38.53,27700.0,32.676,32.761,32.659,32.7525,27700.0
2011-07-01 10:50:00,38.54,38.56,38.49,38.55,43800.0,32.761,32.778,32.7185,32.7695,43800.0
2011-07-01 11:00:00,38.55,38.62,38.53,38.56,18500.0,32.7695,32.8291,32.7525,32.778,18500.0
2011-07-01 11:10:00,38.57,38.61,38.57,38.61,16400.0,32.7865,32.8206,32.7865,32.8206,16400.0
2011-07-01 11:20:00,38.61,38.65,38.61,38.62,18800.0,32.8206,32.8546,32.8206,32.8291,18800.0
2011-07-01 11:30:00,38.62,38.63,38.56,38.59,25300.0,32.8291,32.8376,32.778,32.8036,25300.0
2011-07-01 11:40:00,38.58,38.6,38.55,38.55,28300.0,32.795,32.8121,32.7695,32.7695,28300.0
2011-07-01 11:50:00,38.56,38.61,38.55,38.59,19400.0,32.778,32.8206,32.7695,32.8036,19400.0
2011-07-01 12:00:00,38.59,38.61,38.54,38.57,20600.0,32.8036,32.8206,32.761,32.7865,20600.0
2011-07-01 12:10:00,38.56,38.66,38.56,38.65,19700.0,32.778,32.8631,32.778,32.8546,19700.0
2011-07-01 12:20:00,38.65,38.7,38.64,38.7,19600.0,32.8546,32.8971,32.8461,32.8971,19600.0
2011-07-01 12:30:00,38.7,38.72,38.68,38.69,27000.0,32.8971,32.9141,32.8801,32.8886,27000.0
2011-07-01 12:40:00,38.7,38.74,38.69,38.71,21000.0,32.8971,32.9311,32.8886,32.9056,21000.0
2011-07-01 12:50:00,38.71,38.8,38.7,38.79,24700.0,32.9056,32.9821,32.8971,32.9736,24700.0
2011-07-01 13:00:00,38.79,38.87,38.77,38.87,31000.0,32.9736,33.0416,32.9566,33.0416,31000.0
2011-07-01 13:10:00,38.85,38.86,38.78,38.79,27000.0,33.0246,33.0331,32.9651,32.9736,27000.0
2011-07-01 13:20:00,38.8,38.87,38.8,38.86,16800.0,32.9821,33.0416,32.9821,33.0331,16800.0
2011-07-01 13:30:00,38.87,38.97,38.86,38.93,40000.0,33.0416,33.1266,33.0331,33.0926,40000.0
2011-07-01 13:40:00,38.93,38.94,38.86,38.89,29600.0,33.0926,33.1011,33.0331,33.0586,29600.0
2011-07-01 13:50:00,38.89,38.91,38.83,38.86,27200.0,33.0586,33.0756,33.0076,33.0331,27200.0
2011-07-01 14:00:00,38.85,38.9,38.84,38.88,25800.0,33.0246,33.0671,33.0161,33.0501,25800.0
2011-07-01 14:10:00,38.89,38.91,38.86,38.87,28400.0,33.0586,33.0756,33.0331,33.0416,28400.0
2011-07-01 14:20:00,38.86,38.94,38.85,38.93,28500.0,33.0331,33.1011,33.0246,33.0926,28500.0
2011-07-01 14:30:00,38.93,39.0,38.91,38.96,51700.0,33.0926,33.1521,33.0756,33.1181,51700.0
2011-07-01 14:40:00,38.95,39.02,38.94,39.01,24800.0,33.1096,33.1691,33.1011,33.1606,24800.0
2011-07-01 14:50:00,39.0,39.06,38.98,39.03,49700.0,33.1521,33.2031,33.1351,33.1776,49700.0
2011-07-01 15:00:00,39.03,39.04,39.0,39.01,46200.0,33.1776,33.1861,33.1521,33.1606,46200.0
2011-07-01 15:10:00,39.0,39.04,38.99,39.03,61400.0,33.1521,33.1861,33.1436,33.1776,61400.0
2011-07-01 15:20:00,39.03,39.03,38.94,38.97,44500.0,33.1776,33.1776,33.1011,33.1266,44500.0
2011-07-01 15:30:00,38.97,38.97,38.92,38.96,57400.0,33.1266,33.1266,33.0841,33.1181,57400.0
2011-07-01 15:40:00,38.97,39.03,38.91,39.0,138000.0,33.1266,33.1776,33.0756,33.1521,138000.0
2011-07-01 15:50:00,39.0,39.02,38.97,39.01,185800.0,33.1521,33.1691,33.1266,33.1606,185800.0
2011-07-05 09:30:00,38.91,38.96,38.6,38.62,34600.0,33.0756,33.1181,32.8121,32.8291,34600.0
2011-07-05 09:40:00,38.62,38.89,38.61,38.88,43800.0,32.8291,33.0586,32.8206,33.0501,43800.0
2011-07-05 09:50:00,38.88,38.88,38.72,38.74,16800.0,33.0501,33.0501,32.9141,32.9311,16800.0
2011-07-05 10:00:00,38.71,38.8,38.67,38.78,38000.0,32.9056,32.9821,32.8716,32.9651,38000.0
2011-07-05 10:10:00,38.78,38.85,38.69,38.7,30400.0,32.9651,33.0246,32.8886,32.8971,30400.0
2011-07-05 10:20:00,38.68,38.73,38.63,38.68,21900.0,32.8801,32.9226,32.8376,32.8801,21900.0
2011-07-05 10:30:00,38.68,38.71,38.62,38.67,52000.0,32.8801,32.9056,32.8291,32.8716,52000.0
2011-07-05 10:40:00,38.64,38.69,38.61,38.62,18900.0,32.8461,32.8886,32.8206,32.8291,18900.0
2011-07-05 10:50:00,38.62,38.64,38.52,38.55,16000.0,32.8291,32.8461,32.744,32.7695,16000.0
2011-07-05 11:00:00,38.58,38.61,38.46,38.5,45700.0,32.795,32.8206,32.693,32.727,45700.0
2011-07-05 11:10:00,38.49,38.59,38.47,38.55,21900.0,32.7185,32.8036,32.7015,32.7695,21900.0
2011-07-05 11:20:00,38.54,38.61,38.54,38.58,77400.0,32.761,32.8206,32.761,32.795,77400.0
2011-07-05 11:30:00,38.58,38.66,38.57,38.61,29200.0,32.795,32.8631,32.7865,32.8206,29200.0
2011-07-05 11:40:00,38.6,38.66,38.58,38.65,20800.0,32.8121,32.8631,32.795,32.8546,20800.0
2011-07-05 11:50:00,38.64,38.65,38.57,38.59,23600.0,32.8461,32.8546,32.7865,32.8036,23600.0
2011-07-05 12:00:00,38.59,38.68,38.59,38.67,37200.0,32.8036,32.8801,32.8036,32.8716,37200.0
2011-07-05 12:10:00,38.66,38.68,38.64,38.68,11300.0,32.8631,32.8801,32.8461,32.8801,11300.0
2011-07-05 12:20:00,38.68,38.69,38.65,38.68,6800.0,32.8801,32.8886,32.8546,32.8801,6800.0
2011-07-05 12:30:00,38.67,38.7,38.65,38.69,11900.0,32.8716,32.8971,32.8546,32.8886,11900.0
2011-07-05 12:40:00,38.7,38.74,38.67,38.67,15300.0,32.8971,32.9311,32.8716,32.8716,15300.0
2011-07-05 12:50:00,38.67,38.68,38.63,38.65,14700.0,32.8716,32.8801,32.8376,32.8546,14700.0
2011-07-05 13:00:00,38.66,38.72,38.66,38.7,36700.0,32.8631,32.9141,32.8631,32.8971,36700.0
2011-07-05 13:10:00,38.71,38.71,38.64,38.67,21200.0,32.9056,32.9056,32.8461,32.8716,21200.0
2011-07-05 13:20:00,38.66,38.72,38.65,38.71,8700.0,32.8631,32.9141,32.8546,32.9056,8700.0
2011-07-05 13:30:00,38.7,38.72,38.68,38.69,15800.0,32.8971,32.9141,32.8801,32.8886,15800.0
2011-07-05 13:40:00,38.69,38.75,38.68,38.74,17500.0,32.8886,32.9396,32.8801,32.9311,17500.0
2011-07-05 13:50:00,38.74,38.8,38.71,38.79,15000.0,32.9311,32.9821,32.9056,32.9736,15000.0
2011-07-05 14:00:00,38.79,38.8,38.64,38.66,60100.0,32.9736,32.9821,32.8461,32.8631,60100.0
2011-07-05 14:10:00,38.64,38.72,38.64,38.65,23200.0,32.8461,32.9141,32.8461,32.8546,23200.0
2011-07-05 14:20:00,38.64,38.64,38.57,38.62,27300.0,32.8461,32.8461,32.7865,32.8291,27300.0
2011-07-05 14:30:00,38.61,38.74,38.57,38.74,38800.0,32.8206,32.9311,32.7865,32.9311,38800.0
2011-07-05 14:40:00,38.74,38.84,38.72,38.84,46000.0,32.9311,33.0161,32.9141,33.0161,46000.0
2011-07-05 14:50:00,38.83,38.86,38.79,38.85,33500.0,33.0076,33.0331,32.9736,33.0246,33500.0
2011-07-05 15:00:00,38.84,38.91,38.81,38.91,61500.0,33.0161,33.0756,32.9906,33.0756,61500.0
2011-07-05 15:10:00,38.91,38.96,38.89,38.94,49400.0,33.0756,33.1181,33.0586,33.1011,49400.0
2011-07-05 15:20:00,38.93,39.0,38.92,38.96,44200.0,33.0926,33.1521,33.0841,33.1181,44200.0
2011-07-05 15:30:00,38.97,38.98,38.92,38.94,48600.0,33.1266,33.1351,33.0841,33.1011,48600.0
2011-07-05 15:40:00,38.94,38.94,38.86,38.87,98600.0,33.1011,33.1011,33.0331,33.0416,98600.0
2011-07-05 15:50:00,38.87,38.91,38.85,38.88,183200.0,33.0416,33.0756,33.0246,33.0501,183200.0
2011-07-06 09:30:00,38.84,39.02,38.77,38.97,44000.0,33.0161,33.1691,32.9566,33.1266,44000.0
2011-07-06 09:40:00,38.96,38.96,38.85,38.91,40600.0,33.1181,33.1181,33.0246,33.0756,40600.0
2011-07-06 09:50:00,38.92,39.0,38.89,38.98,40800.0,33.0841,33.1521,33.0586,33.1351,40800.0
2011-07-06 10:00:00,38.97,39.05,38.82,38.87,57600.0,33.1266,33.1946,32.9991,33.0416,57600.0
2011-07-06 10:10:00,38.86,38.94,38.82,38.83,46500.0,33.0331,33.1011,32.9991,33.0076,46500.0
2011-07-06 10:20:00,38.84,38.88,38.79,38.87,42000.0,33.0161,33.0501,32.9736,33.0416,42000.0
2011-07-06 10:30:00,38.87,38.91,38.82,38.9,41800.0,33.0416,33.0756,32.9991,33.0671,41800.0
2011-07-06 10:40:00,38.91,38.92,38.85,38.88,42800.0,33.0756,33.0841,33.0246,33.0501,42800.0
2011-07-06 10:50:00,38.89,38.94,38.87,38.91,48200.0,33.0586,33.1011,33.0416,33.0756,48200.0
2011-07-06 11:00:00,38.92,39.01,38.92,38.94,28700.0,33.0841,33.1606,33.0841,33.1011,28700.0
2011-07-06 11:10:00,38.95,39.0,38.94,38.96,50400.0,33.1096,33.1521,33.1011,33.1181,50400.0
2011-07-06 11:20:00,38.97,39.0,38.95,38.98,35900.0,33.1266,33.1521,33.1096,33.1351,35900.0
2011-07-06 11:30:00,39.0,39.02,38.93,38.96,85300.0,33.1521,33.1691,33.0926,33.1181,85300.0
2011-07-06 11:40:00,38.96,39.09,38.96,39.07,28800.0,33.1181,33.2286,33.1181,33.2116,28800.0
2011-07-06 11:50:00,39.06,39.2,39.06,39.17,43300.0,33.2031,33.3221,33.2031,33.2966,43300.0
2011-07-06 12:00:00,39.17,39.22,39.15,39.2,22500.0,33.2966,33.3391,33.2796,33.3221,22500.0
2011-07-06 12:10:00,39.2,39.26,39.16,39.26,26000.0,33.3221,33.3731,33.2881,33.3731,26000.0
2011-07-06 12:20:00,39.26,39.29,39.19,39.21,34800.0,33.3731,33.3986,33.3136,33.3306,34800.0
2011-07-06 12:30:00,39.21,39.21,39.13,39.19,70400.0,33.3306,33.3306,33.2626,33.3136,70400.0
2011-07-06 12:40:00,39.19,39.25,39.17,39.25,28500.0,33.3136,33.3646,33.2966,33.3646,28500.0
2011-07-06 12:50:00,39.25,39.32,39.25,39.3,25200.0,33.3646,33.4241,33.3646,33.4071,25200.0
2011-07-06 13:00:00,39.31,39.31,39.2,39.2,25600.0,33.4156,33.4156,33.3221,33.3221,25600.0
2011-07-06 13:10:00,39.2,39.21,39.15,39.15,29200.0,33.3221,33.3306,33.2796,33.2796,29200.0
2011-07-06 13:20:00,39.16,39.22,39.15,39.22,40500.0,33.2881,33.3391,33.2796,33.3391,40500.0
2011-07-06 13:30:00,39.22,39.3,39.21,39.3,36600.0,33.3391,33.4071,33.3306,33.4071,36600.0
2011-07-06 13:40:00,39.3,39.39,39.28,39.37,27100.0,33.4071,33.4836,33.3901,33.4666,27100.0
2011-07-06 13:50:00,39.37,39.41,39.34,39.4,28900.0,33.4666,33.5006,33.4411,33.4921,28900.0
2011-07-06 14:00:00,39.4,39.4,39.32,39.32,40800.0,33.4921,33.4921,33.4241,33.4241,40800.0
2011-07-06 14:10:00,39.32,39.32,39.23,39.25,60300.0,33.4241,33.4241,33.3476,33.3646,60300.0
2011-07-06 14:20:00,39.25,39.25,39.19,39.25,56400.0,33.3646,33.3646,33.3136,33.3646,56400.0
2011-07-06 14:30:00,39.25,39.25,39.17,39.2,85000.0,33.3646,33.3646,33.2966,33.3221,85000.0
2011-07-06 14:40:00,39.2,39.29,39.19,39.27,78600.0,33.3221,33.3986,33.3136,33.3816,78600.0
2011-07-06 14:50:00,39.27,39.33,39.24,39.27,45300.0,33.3816,33.4326,33.3561,33.3816,45300.0
2011-07-06 15:00:00,39.27,39.31,39.22,39.3,55200.0,33.3816,33.4156,33.3391,33.4071,55200.0
2011-07-06 15:10:00,39.3,39.35,39.26,39.34,54400.0,33.4071,33.4496,33.3731,33.4411,54400.0
2011-07-06 15:20:00,39.34,39.39,39.31,39.38,69300.0,33.4411,33.4836,33.4156,33.4751,69300.0
2011-07-06 15:30:00,39.37,39.39,39.31,39.34,137400.0,33.4666,33.4836,33.4156,33.4411,137400.0
2011-07-06 15:40:00,39.34,39.48,39.33,39.39,213800.0,33.4411,33.5601,33.4326,33.4836,213800.0
2011-07-06 15:50:00,39.39,39.47,39.39,39.46,176800.0,33.4836,33.5516,33.4836,33.5431,176800.0
2011-07-07 09:30:00,39.79,40.14,39.72,40.13,73700.0,33.8236,34.1211,33.7641,34.1126,73700.0
2011-07-07 09:40:00,40.14,40.21,40.13,40.17,74900.0,34.1211,34.1806,34.1126,34.1466,74900.0
2011-07-07 09:50:00,40.17,40.27,40.15,40.26,112300.0,34.1466,34.2316,34.1296,34.2231,112300.0
2011-07-07 10:00:00,40.25,40.28,39.98,40.03,103700.0,34.2146,34.2401,33.9851,34.0276,103700.0
2011-07-07 10:10:00,40.03,40.04,39.95,39.96,60700.0,34.0276,34.0361,33.9596,33.9681,60700.0
2011-07-07 10:20:00,39.97,40.0,39.88,39.94,69200.0,33.9766,34.0021,33.9001,33.9511,69200.0
2011-07-07 10:30:00,39.95,40.06,39.89,39.99,77400.0,33.9596,34.0531,33.9086,33.9936,77400.0
2011-07-07 10:40:00,39.98,40.0,39.87,39.9,78800.0,33.9851,34.0021,33.8916,33.9171,78800.0
2011-07-07 10:50:00,39.9,39.91,39.79,39.82,50400.0,33.9171,33.9256,33.8236,33.8491,50400.0
2011-07-07 11:00:00,39.82,39.86,39.77,39.82,41600.0,33.8491,33.8831,33.8066,33.8491,41600.0
2011-07-07 11:10:00,39.82,39.82,39.77,39.79,22400.0,33.8491,33.8491,33.8066,33.8236,22400.0
2011-07-07 11:20:00,39.78,39.8,39.68,39.7,41700.0,33.8151,33.8321,33.7301,33.7471,41700.0
2011-07-07 11:30:00,39.69,39.71,39.61,39.7,53900.0,33.7386,33.7556,33.6706,33.7471,53900.0
2011-07-07 11:40:00,39.69,39.7,39.64,39.7,20600.0,33.7386,33.7471,33.6961,33.7471,20600.0
2011-07-07 11:50:00,39.7,39.73,39.67,39.7,88100.0,33.7471,33.7726,33.7216,33.7471,88100.0
2011-07-07 12:00:00,39.7,39.73,39.65,39.68,12400.0,33.7471,33.7726,33.7046,33.7301,12400.0
2011-07-07 12:10:00,39.68,39.77,39.68,39.72,21800.0,33.7301,33.8066,33.7301,33.7641,21800.0
2011-07-07 12:20:00,39.71,39.74,39.69,39.71,16700.0,33.7556,33.7811,33.7386,33.7556,16700.0
2011-07-07 12:30:00,39.72,39.75,39.72,39.73,9200.0,33.7641,33.7896,33.7641,33.7726,9200.0
2011-07-07 12:40:00,39.72,39.72,39.68,39.68,20400.0,33.7641,33.7641,33.7301,33.7301,20400.0
2011-07-07 12:50:00,39.68,39.69,39.64,39.65,16200.0,33.7301,33.7386,33.6961,33.7046,16200.0
2011-07-07 13:00:00,39.66,39.72,39.65,39.72,17900.0,33.7131,33.7641,33.7046,33.7641,17900.0
2011-07-07 13:10:00,39.71,39.73,39.7,39.73,8700.0,33.7556,33.7726,33.7471,33.7726,8700.0
2011-07-07 13:20:00,39.72,39.75,39.7,39.73,36000.0,33.7641,33.7896,33.7471,33.7726,36000.0
2011-07-07 13:30:00,39.72,39.72,39.67,39.7,23000.0,33.7641,33.7641,33.7216,33.7471,23000.0
2011-07-07 13:40:00,39.7,39.75,39.7,39.71,23500.0,33.7471,33.7896,33.7471,33.7556,23500.0
2011-07-07 13:50:00,39.71,39.73,39.69,39.7,17300.0,33.7556,33.7726,33.7386,33.7471,17300.0
2011-07-07 14:00:00,39.7,39.71,39.67,39.68,27900.0,33.7471,33.7556,33.7216,33.7301,27900.0
2011-07-07 14:10:00,39.69,39.75,39.69,39.75,25300.0,33.7386,33.7896,33.7386,33.7896,25300.0
2011-07-07 14:20:00,39.76,39.8,39.73,39.79,29600.0,33.7981,33.8321,33.7726,33.8236,29600.0
2011-07-07 14:30:00,39.78,39.8,39.76,39.8,39400.0,33.8151,33.8321,33.7981,33.8321,39400.0
2011-07-07 14:40:00,39.8,39.8,39.77,39.77,35200.0,33.8321,33.8321,33.8066,33.8066,35200.0
2011-07-07 14:50:00,39.78,39.79,39.68,39.72,69800.0,33.8151,33.8236,33.7301,33.7641,69800.0
2011-07-07 15:00:00,39.72,39.72,39.66,39.71,67400.0,33.7641,33.7641,33.7131,33.7556,67400.0
2011-07-07 15:10:00,39.71,39.77,39.71,39.75,57900.0,33.7556,33.8066,33.7556,33.7896,57900.0
2011-07-07 15:20:00,39.74,39.76,39.68,39.71,63300.0,33.7811,33.7981,33.7301,33.7556,63300.0
2011-07-07 15:30:00,39.7,39.76,39.7,39.76,66400.0,33.7471,33.7981,33.7471,33.7981,66400.0
2011-07-07 15:40:00,39.76,39.79,39.74,39.76,91000.0,33.7981,33.8236,33.7811,33.7981,91000.0
2011-07-07 15:50:00,39.76,39.8,39.75,39.78,191200.0,33.7981,33.8321,33.7896,33.8151,191200.0
2011-07-08 09:30:00,39.25,39.31,38.97,39.22,68500.0,33.3646,33.4156,33.1266,33.3391,68500.0
2011-07-08 09:40:00,39.2,39.31,39.15,39.19,43900.0,33.3221,33.4156,33.2796,33.3136,43900.0
2011-07-08 09:50:00,39.18,39.25,39.07,39.12,85400.0,33.3051,33.3646,33.2116,33.2541,85400.0
2011-07-08 10:00:00,39.12,39.19,39.04,39.12,38100.0,33.2541,33.3136,33.1861,33.2541,38100.0
2011-07-08 10:10:00,39.11,39.17,39.08,39.1,62500.0,33.2456,33.2966,33.2201,33.2371,62500.0
2011-07-08 10:20:00,39.09,39.16,39.05,39.09,36000.0,33.2286,33.2881,33.1946,33.2286,36000.0
2011-07-08 10:30:00,39.09,39.11,39.0,39.07,53600.0,33.2286,33.2456,33.1521,33.2116,53600.0
2011-07-08 10:40:00,39.07,39.11,38.94,38.95,78900.0,33.2116,33.2456,33.1011,33.1096,78900.0
2011-07-08 10:50:00,38.95,39.07,38.94,39.05,41300.0,33.1096,33.2116,33.1011,33.1946,41300.0
2011-07-08 11:00:00,39.06,39.09,39.0,39.0,48600.0,33.2031,33.2286,33.1521,33.1521,48600.0
2011-07-08 11:10:00,38.98,39.01,38.88,38.91,97200.0,33.1351,33.1606,33.0501,33.0756,97200.0
2011-07-08 11:20:00,38.92,38.95,38.84,38.88,105000.0,33.0841,33.1096,33.0161,33.0501,105000.0
2011-07-08 11:30:00,38.87,38.95,38.78,38.9,68900.0,33.0416,33.1096,32.9651,33.0671,68900.0
2011-07-08 11:40:00,38.9,38.94,38.82,38.92,54700.0,33.0671,33.1011,32.9991,33.0841,54700.0
2011-07-08 11:50:00,38.92,38.94,38.85,38.85,46000.0,33.0841,33.1011,33.0246,33.0246,46000.0
2011-07-08 12:00:00,38.86,38.92,38.86,38.91,20700.0,33.0331,33.0841,33.0331,33.0756,20700.0
2011-07-08 12:10:00,38.91,38.94,38.84,38.88,20300.0,33.0756,33.1011,33.0161,33.0501,20300.0
2011-07-08 12:20:00,38.88,38.94,38.88,38.9,29800.0,33.0501,33.1011,33.0501,33.0671,29800.0
2011-07-08 12:30:00,38.91,38.99,38.89,38.99,22700.0,33.0756,33.1436,33.0586,33.1436,22700.0
2011-07-08 12:40:00,38.99,39.07,38.99,39.05,115100.0,33.1436,33.2116,33.1436,33.1946,115100.0
2011-07-08 12:50:00,39.04,39.13,39.02,39.13,46000.0,33.1861,33.2626,33.1691,33.2626,46000.0
2011-07-08 13:00:00,39.13,39.19,39.08,39.19,39200.0,33.2626,33.3136,33.2201,33.3136,39200.0
2011-07-08 13:10:00,39.19,39.24,39.14,39.24,47300.0,33.3136,33.3561,33.2711,33.3561,47300.0
2011-07-08 13:20:00,39.23,39.35,39.16,39.34,33700.0,33.3476,33.4496,33.2881,33.4411,33700.0
2011-07-08 13:30:00,39.34,39.42,39.32,39.41,56000.0,33.4411,33.5091,33.4241,33.5006,56000.0
2011-07-08 13:40:00,39.41,39.46,39.35,39.35,26300.0,33.5006,33.5431,33.4496,33.4496,26300.0
2011-07-08 13:50:00,39.35,39.43,39.35,39.41,37300.0,33.4496,33.5176,33.4496,33.5006,37300.0
2011-07-08 14:00:00,39.4,39.46,39.38,39.46,30600.0,33.4921,33.5431,33.4751,33.5431,30600.0
2011-07-08 14:10:00,39.45,39.48,39.35,39.4,95800.0,33.5346,33.5601,33.4496,33.4921,95800.0
2011-07-08 14:20:00,39.39,39.43,39.36,39.41,21000.0,33.4836,33.5176,33.4581,33.5006,21000.0
2011-07-08 14:30:00,39.42,39.48,39.42,39.48,50400.0,33.5091,33.5601,33.5091,33.5601,50400.0
2011-07-08 14:40:00,39.48,39.51,39.44,39.46,40600.0,33.5601,33.5856,33.5261,33.5431,40600.0
2011-07-08 14:50:00,39.46,39.47,39.36,39.41,50300.0,33.5431,33.5516,33.4581,33.5006,50300.0
2011-07-08 15:00:00,39.41,39.48,39.4,39.44,64700.0,33.5006,33.5601,33.4921,33.5261,64700.0
2011-07-08 15:10:00,39.43,39.44,39.32,39.33,49400.0,33.5176,33.5261,33.4241,33.4326,49400.0
2011-07-08 15:20:00,39.32,39.34,39.29,39.3,43000.0,33.4241,33.4411,33.3986,33.4071,43000.0
2011-07-08 15:30:00,39.29,39.45,39.28,39.39,118900.0,33.3986,33.5346,33.3901,33.4836,118900.0
2011-07-08 15:40:00,39.4,39.43,39.37,39.43,75600.0,33.4921,33.5176,33.4666,33.5176,75600.0
2011-07-08 15:50:00,39.42,39.46,39.39,39.39,166100.0,33.5091,33.5431,33.4836,33.4836,166100.0
2011-07-11 09:30:00,38.85,38.91,38.62,38.67,56400.0,33.0246,33.0756,32.8291,32.8716,56400.0
2011-07-11 09:40:00,38.71,38.8,38.62,38.76,22500.0,32.9056,32.9821,32.8291,32.9481,22500.0
2011-07-11 09:50:00,38.75,38.89,38.72,38.83,18400.0,32.9396,33.0586,32.9141,33.0076,18400.0
2011-07-11 10:00:00,38.82,38.87,38.69,38.7,57600.0,32.9991,33.0416,32.8886,32.8971,57600.0
2011-07-11 10:10:00,38.71,38.73,38.64,38.64,30300.0,32.9056,32.9226,32.8461,32.8461,30300.0
2011-07-11 10:20:00,38.64,38.66,38.55,38.6,68000.0,32.8461,32.8631,32.7695,32.8121,68000.0
2011-07-11 10:30:00,38.59,38.7,38.57,38.59,45300.0,32.8036,32.8971,32.7865,32.8036,45300.0
2011-07-11 10:40:00,38.59,38.69,38.54,38.67,41600.0,32.8036,32.8886,32.761,32.8716,41600.0
2011-07-11 10:50:00,38.66,38.69,38.56,38.6,43600.0,32.8631,32.8886,32.778,32.8121,43600.0
2011-07-11 11:00:00,38.6,38.68,38.59,38.65,57500.0,32.8121,32.8801,32.8036,32.8546,57500.0
2011-07-11 11:10:00,38.66,38.74,38.63,38.71,25600.0,32.8631,32.9311,32.8376,32.9056,25600.0
2011-07-11 11:20:00,38.71,38.8,38.7,38.79,60600.0,32.9056,32.9821,32.8971,32.9736,60600.0
2011-07-11 11:30:00,38.79,38.8,38.63,38.64,41900.0,32.9736,32.9821,32.8376,32.8461,41900.0
2011-07-11 11:40:00,38.64,38.69,38.58,38.63,54400.0,32.8461,32.8886,32.795,32.8376,54400.0
2011-07-11 11:50:00,38.62,38.62,38.46,38.47,98800.0,32.8291,32.8291,32.693,32.7015,98800.0
2011-07-11 12:00:00,38.46,38.49,38.36,38.38,93000.0,32.693,32.7185,32.608,32.625,93000.0
2011-07-11 12:10:00,38.38,38.57,38.38,38.55,55700.0,32.625,32.7865,32.625,32.7695,55700.0
2011-07-11 12:20:00,38.55,38.56,38.45,38.45,63000.0,32.7695,32.778,32.6845,32.6845,63000.0
2011-07-11 12:30:00,38.45,38.47,38.36,38.4,79400.0,32.6845,32.7015,32.608,32.642,79400.0
2011-07-11 12:40:00,38.4,38.46,38.22,38.24,39600.0,32.642,32.693,32.489,32.506,39600.0
2011-07-11 12:50:00,38.25,38.29,38.21,38.22,42800.0,32.5145,32.5485,32.4805,32.489,42800.0
2011-07-11 13:00:00,38.23,38.24,38.2,38.22,27300.0,32.4975,32.506,32.472,32.489,27300.0
2011-07-11 13:10:00,38.22,38.22,38.09,38.1,71000.0,32.489,32.489,32.3785,32.387,71000.0
2011-07-11 13:20:00,38.11,38.12,37.99,37.99,104500.0,32.3955,32.404,32.2935,32.2935,104500.0
2011-07-11 13:30:00,38.0,38.03,37.95,37.98,111400.0,32.302,32.3275,32.2595,32.285,111400.0
2011-07-11 13:40:00,37.98,38.02,37.95,37.98,75300.0,32.285,32.319,32.2595,32.285,75300.0
2011-07-11 13:50:00,37.98,38.15,37.95,38.09,129200.0,32.285,32.4295,32.2595,32.3785,129200.0
2011-07-11 14:00:00,38.08,38.1,38.05,38.08,26000.0,32.37,32.387,32.3445,32.37,26000.0
2011-07-11 14:10:00,38.08,38.09,37.99,37.99,40500.0,32.37,32.3785,32.2935,32.2935,40500.0
2011-07-11 14:20:00,37.99,38.0,37.87,37.89,104800.0,32.2935,32.302,32.1915,32.2085,104800.0
2011-07-11 14:30:00,37.89,37.89,37.81,37.86,68900.0,32.2085,32.2085,32.1405,32.183,68900.0
2011-07-11 14:40:00,37.87,37.91,37.85,37.88,45300.0,32.1915,32.2255,32.1745,32.2,45300.0
2011-07-11 14:50:00,37.88,37.88,37.81,37.83,60400.0,32.2,32.2,32.1405,32.1575,60400.0
2011-07-11 15:00:00,37.83,37.85,37.76,37.78,95000.0,32.1575,32.1745,32.098,32.115,95000.0
2011-07-11 15:10:00,37.79,37.81,37.72,37.72,76900.0,32.1235,32.1405,32.064,32.064,76900.0
2011-07-11 15:20:00,37.72,37.76,37.67,37.75,120900.0,32.064,32.098,32.0215,32.0895,120900.0
2011-07-11 15:30:00,37.76,37.79,37.64,37.64,146000.0,32.098,32.1235,31.996,31.996,146000.0
2011-07-11 15:40:00,37.64,37.67,37.61,37.63,310400.0,31.996,32.0215,31.9705,31.9875,310400.0
2011-07-11 15:50:00,37.63,37.64,37.59,37.61,553100.0,31.9875,31.996,31.9535,31.9705,553100.0
2011-07-12 09:30:00,37.34,37.64,37.1,37.37,179500.0,31.741,31.996,31.537,31.7665,179500.0
2011-07-12 09:40:00,37.38,37.41,37.25,37.27,154100.0,31.775,31.8005,31.6645,31.6815,154100.0
2011-07-12 09:50:00,37.26,37.34,37.1,37.15,115300.0,31.673,31.741,31.537,31.5795,115300.0
2011-07-12 10:00:00,37.17,37.27,37.11,37.2,155600.0,31.5965,31.6815,31.5455,31.622,155600.0
2011-07-12 10:10:00,37.21,37.26,37.18,37.21,70200.0,31.6305,31.673,31.605,31.6305,70200.0
2011-07-12 10:20:00,37.21,37.32,37.18,37.28,79200.0,31.6305,31.724,31.605,31.69,79200.0
2011-07-12 10:30:00,37.28,37.3,37.21,37.21,67300.0,31.69,31.707,31.6305,31.6305,67300.0
2011-07-12 10:40:00,37.2,37.24,37.18,37.22,87900.0,31.622,31.656,31.605,31.639,87900.0
2011-07-12 10:50:00,37.23,37.23,37.12,37.17,82200.0,31.6475,31.6475,31.554,31.5965,82200.0
2011-07-12 11:00:00,37.18,37.24,37.11,37.12,55000.0,31.605,31.656,31.5455,31.554,55000.0
2011-07-12 11:10:00,37.11,37.13,37.01,37.04,55400.0,31.5455,31.5625,31.4605,31.486,55400.0
2011-07-12 11:20:00,37.04,37.07,36.97,37.04,85200.0,31.486,31.5115,31.4265,31.486,85200.0
2011-07-12 11:30:00,37.04,37.11,37.04,37.07,44200.0,31.486,31.5455,31.486,31.5115,44200.0
2011-07-12 11:40:00,37.06,37.18,37.04,37.09,92200.0,31.503,31.605,31.486,31.5285,92200.0
2011-07-12 11:50:00,37.07,37.09,37.03,37.08,34300.0,31.5115,31.5285,31.4775,31.52,34300.0
2011-07-12 12:00:00,37.08,37.1,36.95,36.95,145000.0,31.52,31.537,31.4095,31.4095,145000.0
2011-07-12 12:10:00,36.94,36.98,36.82,36.84,132100.0,31.401,31.435,31.299,31.316,132100.0
2011-07-12 12:20:00,36.84,36.84,36.7,36.72,81800.0,31.316,31.316,31.1969,31.214,81800.0
2011-07-12 12:30:00,36.73,36.79,36.7,36.71,90500.0,31.2225,31.2735,31.1969,31.2055,90500.0
2011-07-12 12:40:00,36.71,36.73,36.66,36.67,103600.0,31.2055,31.2225,31.1629,31.1714,103600.0
2011-07-12 12:50:00,36.67,36.7,36.66,36.67,81600.0,31.1714,31.1969,31.1629,31.1714,81600.0
2011-07-12 13:00:00,36.67,36.7,36.65,36.67,131900.0,31.1714,31.1969,31.1544,31.1714,131900.0
2011-07-12 13:10:00,36.67,36.69,36.59,36.61,100500.0,31.1714,31.1884,31.1034,31.1204,100500.0
2011-07-12 13:20:00,36.61,36.66,36.56,36.57,65300.0,31.1204,31.1629,31.0779,31.0864,65300.0
2011-07-12 13:30:00,36.57,36.6,36.54,36.59,81400.0,31.0864,31.1119,31.0609,31.1034,81400.0
2011-07-12 13:40:00,36.59,36.61,36.55,36.58,128500.0,31.1034,31.1204,31.0694,31.0949,128500.0
2011-07-12 13:50:00,36.58,36.59,36.48,36.51,70700.0,31.0949,31.1034,31.0099,31.0354,70700.0
2011-07-12 14:00:00,36.51,36.56,36.45,36.49,144000.0,31.0354,31.0779,30.9844,31.0184,144000.0
2011-07-12 14:10:00,36.49,36.66,36.49,36.52,294400.0,31.0184,31.1629,31.0184,31.0439,294400.0
2011-07-12 14:20:00,36.53,36.56,36.38,36.39,144600.0,31.0524,31.0779,30.9249,30.9334,144600.0
2011-07-12 14:30:00,36.39,36.39,36.21,36.24,239700.0,30.9334,30.9334,30.7804,30.8059,239700.0
2011-07-12 14:40:00,36.23,36.24,36.05,36.08,305200.0,30.7974,30.8059,30.6444,30.6699,305200.0
2011-07-12 14:50:00,36.09,36.21,36.08,36.15,254200.0,30.6784,30.7804,30.6699,30.7294,254200.0
2011-07-12 15:00:00,36.16,36.25,36.12,36.19,276300.0,30.7379,30.8144,30.7039,30.7634,276300.0
2011-07-12 15:10:00,36.19,36.33,36.16,36.32,428700.0,30.7634,30.8824,30.7379,30.8739,428700.0
2011-07-12 15:20:00,36.32,36.38,36.29,36.36,421900.0,30.8739,30.9249,30.8484,30.9079,421900.0
2011-07-12 15:30:00,36.35,36.41,36.34,36.36,246200.0,30.8994,30.9504,30.8909,30.9079,246200.0
2011-07-12 15:40:00,36.36,36.37,36.23,36.24,470400.0,30.9079,30.9164,30.7974,30.8059,470400.0
2011-07-12 15:50:00,36.24,36.31,36.23,36.28,469000.0,30.8059,30.8654,30.7974,30.8399,469000.0
2011-07-13 09:30:00,36.64,36.79,36.31,36.52,195300.0,31.1459,31.2735,30.8654,31.0439,195300.0
2011-07-13 09:40:00,36.51,36.65,36.47,36.6,204500.0,31.0354,31.1544,31.0014,31.1119,204500.0
2011-07-13 09:50:00,36.59,36.66,36.49,36.55,242900.0,31.1034,31.1629,31.0184,31.0694,242900.0
2011-07-13 10:00:00,36.56,36.65,36.55,36.57,329100.0,31.0779,31.1544,31.0694,31.0864,329100.0
2011-07-13 10:10:00,36.57,36.71,36.51,36.6,119000.0,31.0864,31.2055,31.0354,31.1119,119000.0
2011-07-13 10:20:00,36.6,36.78,36.58,36.77,114100.0,31.1119,31.265,31.0949,31.2565,114100.0
2011-07-13 10:30:00,36.78,36.82,36.67,36.77,244700.0,31.265,31.299,31.1714,31.2565,244700.0
2011-07-13 10:40:00,36.76,36.97,36.72,36.97,160900.0,31.248,31.4265,31.214,31.4265,160900.0
2011-07-13 10:50:00,36.98,36.98,36.86,36.86,64000.0,31.435,31.435,31.333,31.333,64000.0
2011-07-13 11:00:00,36.86,37.02,36.86,37.02,107900.0,31.333,31.469,31.333,31.469,107900.0
2011-07-13 11:10:00,37.03,37.09,36.99,37.08,108700.0,31.4775,31.5285,31.4435,31.52,108700.0
2011-07-13 11:20:00,37.09,37.11,37.05,37.11,93000.0,31.5285,31.5455,31.4945,31.5455,93000.0
2011-07-13 11:30:00,37.1,37.11,36.98,37.01,74100.0,31.537,31.5455,31.435,31.4605,74100.0
2011-07-13 11:40:00,37.0,37.0,36.94,36.95,98800.0,31.452,31.452,31.401,31.4095,98800.0
2011-07-13 11:50:00,36.94,36.95,36.9,36.9,35000.0,31.401,31.4095,31.367,31.367,35000.0
2011-07-13 12:00:00,36.9,36.95,36.79,36.83,118300.0,31.367,31.4095,31.2735,31.3075,118300.0
2011-07-13 12:10:00,36.83,36.92,36.81,36.91,119100.0,31.3075,31.384,31.2905,31.3755,119100.0
2011-07-13 12:20:00,36.91,36.98,36.89,36.98,62000.0,31.3755,31.435,31.3585,31.435,62000.0
2011-07-13 12:30:00,36.98,37.05,36.95,37.03,88500.0,31.435,31.4945,31.4095,31.4775,88500.0
2011-07-13 12:40:00,37.03,37.08,36.96,37.01,51700.0,31.4775,31.52,31.418,31.4605,51700.0
2011-07-13 12:50:00,37.01,37.05,36.97,37.02,58900.0,31.4605,31.4945,31.4265,31.469,58900.0
2011-07-13 13:00:00,37.01,37.02,36.94,36.96,43500.0,31.4605,31.469,31.401,31.418,43500.0
2011-07-13 13:10:00,36.97,36.98,36.94,36.97,29300.0,31.4265,31.435,31.401,31.4265,29300.0
2011-07-13 13:20:00,36.97,37.01,36.94,37.01,40000.0,31.4265,31.4605,31.401,31.4605,40000.0
2011-07-13 13:30:00,37.01,37.04,36.98,36.99,47000.0,31.4605,31.486,31.435,31.4435,47000.0
2011-07-13 13:40:00,36.99,36.99,36.94,36.96,24100.0,31.4435,31.4435,31.401,31.418,24100.0
2011-07-13 13:50:00,36.96,36.99,36.93,36.93,47800.0,31.418,31.4435,31.3925,31.3925,47800.0
2011-07-13 14:00:00,36.93,37.03,36.9,37.01,40700.0,31.3925,31.4775,31.367,31.4605,40700.0
2011-07-13 14:10:00,36.99,37.0,36.89,36.91,44200.0,31.4435,31.452,31.3585,31.3755,44200.0
2011-07-13 14:20:00,36.91,36.92,36.86,36.88,80100.0,31.3755,31.384,31.333,31.35,80100.0
2011-07-13 14:30:00,36.88,36.92,36.85,36.88,94800.0,31.35,31.384,31.3245,31.35,94800.0
2011-07-13 14:40:00,36.88,36.91,36.83,36.9,61100.0,31.35,31.3755,31.3075,31.367,61100.0
2011-07-13 14:50:00,36.89,36.96,36.89,36.93,121100.0,31.3585,31.418,31.3585,31.3925,121100.0
2011-07-13 15:00:00,36.94,36.96,36.88,36.89,207900.0,31.401,31.418,31.35,31.3585,207900.0
2011-07-13 15:10:00,36.89,36.9,36.76,36.76,89500.0,31.3585,31.367,31.248,31.248,89500.0
2011-07-13 15:20:00,36.76,36.76,36.69,36.71,111100.0,31.248,31.248,31.1884,31.2055,111100.0
2011-07-13 15:30:00,36.7,36.75,36.67,36.67,138200.0,31.1969,31.2395,31.1714,31.1714,138200.0
2011-07-13 15:40:00,36.67,36.68,36.55,36.57,350700.0,31.1714,31.1799,31.0694,31.0864,350700.0
2011-07-13 15:50:00,36.58,36.66,36.54,36.66,473100.0,31.0949,31.1629,31.0609,31.1629,473100.0
2011-07-14 09:30:00,36.68,36.82,36.55,36.7,63100.0,31.1799,31.299,31.0694,31.1969,63100.0
2011-07-14 09:40:00,36.68,36.81,36.66,36.74,65800.0,31.1799,31.2905,31.1629,31.231,65800.0
2011-07-14 09:50:00,36.74,36.92,36.73,36.83,88300.0,31.231,31.384,31.2225,31.3075,88300.0
2011-07-14 10:00:00,36.86,36.9,36.76,36.79,44200.0,31.333,31.367,31.248,31.2735,44200.0
2011-07-14 10:10:00,36.79,36.85,36.69,36.77,97000.0,31.2735,31.3245,31.1884,31.2565,97000.0
2011-07-14 10:20:00,36.77,36.9,36.75,36.88,136800.0,31.2565,31.367,31.2395,31.35,136800.0
2011-07-14 10:30:00,36.88,36.94,36.84,36.92,77100.0,31.35,31.401,31.316,31.384,77100.0
2011-07-14 10:40:00,36.92,36.93,36.66,36.66,81500.0,31.384,31.3925,31.1629,31.1629,81500.0
2011-07-14 10:50:00,36.66,36.68,36.54,36.58,95000.0,31.1629,31.1799,31.0609,31.0949,95000.0
2011-07-14 11:00:00,36.57,36.63,36.45,36.53,260300.0,31.0864,31.1374,30.9844,31.0524,260300.0
2011-07-14 11:10:00,36.52,36.58,36.45,36.5,69300.0,31.0439,31.0949,30.9844,31.0269,69300.0
2011-07-14 11:20:00,36.51,36.52,36.46,36.5,66100.0,31.0354,31.0439,30.9929,31.0269,66100.0
2011-07-14 11:30:00,36.5,36.5,36.15,36.15,192400.0,31.0269,31.0269,30.7294,30.7294,192400.0
2011-07-14 11:40:00,36.15,36.26,36.15,36.25,48000.0,30.7294,30.8229,30.7294,30.8144,48000.0
2011-07-14 11:50:00,36.24,36.29,36.2,36.25,43600.0,30.8059,30.8484,30.7719,30.8144,43600.0
2011-07-14 12:00:00,36.24,36.28,36.21,36.22,34900.0,30.8059,30.8399,30.7804,30.7889,34900.0
2011-07-14 12:10:00,36.22,36.29,36.14,36.14,51700.0,30.7889,30.8484,30.7209,30.7209,51700.0
2011-07-14 12:20:00,36.14,36.16,36.04,36.06,113200.0,30.7209,30.7379,30.6359,30.6529,113200.0
2011-07-14 12:30:00,36.06,36.15,36.03,36.12,35000.0,30.6529,30.7294,30.6274,30.7039,35000.0
2011-07-14 12:40:00,36.13,36.22,36.13,36.22,47200.0,30.7124,30.7889,30.7124,30.7889,47200.0
2011-07-14 12:50:00,36.22,36.26,36.15,36.19,81000.0,30.7889,30.8229,30.7294,30.7634,81000.0
2011-07-14 13:00:00,36.18,36.23,36.16,36.22,30100.0,30.7549,30.7974,30.7379,30.7889,30100.0
2011-07-14 13:10:00,36.22,36.23,36.15,36.15,63600.0,30.7889,30.7974,30.7294,30.7294,63600.0
2011-07-14 13:20:00,36.16,36.21,36.08,36.2,72800.0,30.7379,30.7804,30.6699,30.7719,72800.0
2011-07-14 13:30:00,36.2,36.39,36.19,36.24,147500.0,30.7719,30.9334,30.7634,30.8059,147500.0
2011-07-14 13:40:00,36.23,36.34,36.2,36.27,62600.0,30.7974,30.8909,30.7719,30.8314,62600.0
2011-07-14 13:50:00,36.26,36.37,36.23,36.37,41800.0,30.8229,30.9164,30.7974,30.9164,41800.0
2011-07-14 14:00:00,36.39,36.43,36.37,36.43,75400.0,30.9334,30.9674,30.9164,30.9674,75400.0
2011-07-14 14:10:00,36.44,36.55,36.41,36.46,72400.0,30.9759,31.0694,30.9504,30.9929,72400.0
2011-07-14 14:20:00,36.47,36.49,36.36,36.41,67800.0,31.0014,31.0184,30.9079,30.9504,67800.0
2011-07-14 14:30:00,36.41,36.45,36.38,36.4,34600.0,30.9504,30.9844,30.9249,30.9419,34600.0
2011-07-14 14:40:00,36.41,36.45,36.38,36.38,42400.0,30.9504,30.9844,30.9249,30.9249,42400.0
2011-07-14 14:50:00,36.38,36.44,36.34,36.35,41000.0,30.9249,30.9759,30.8909,30.8994,41000.0
2011-07-14 15:00:00,36.35,36.38,36.2,36.23,51800.0,30.8994,30.9249,30.7719,30.7974,51800.0
2011-07-14 15:10:00,36.23,36.33,36.19,36.3,49300.0,30.7974,30.8824,30.7634,30.8569,49300.0
2011-07-14 15:20:00,36.33,36.37,36.3,36.33,62200.0,30.8824,30.9164,30.8569,30.8824,62200.0
2011-07-14 15:30:00,36.33,36.39,36.31,36.37,71000.0,30.8824,30.9334,30.8654,30.9164,71000.0
2011-07-14 15:40:00,36.36,36.38,36.27,36.27,106400.0,30.9079,30.9249,30.8314,30.8314,106400.0
2011-07-14 15:50:00,36.27,36.36,36.21,36.31,268500.0,30.8314,30.9079,30.7804,30.8654,268500.0
2011-07-15 09:30:00,36.54,36.54,36.2,36.23,135600.0,31.0609,31.0609,30.7719,30.7974,135600.0
2011-07-15 09:40:00,36.21,36.22,36.07,36.11,61800.0,30.7804,30.7889,30.6614,30.6954,61800.0
2011-07-15 09:50:00,36.1,36.21,35.94,36.01,88600.0,30.6869,30.7804,30.5509,30.6104,88600.0
2011-07-15 10:00:00,36.0,36.14,35.94,35.95,102100.0,30.6019,30.7209,30.5509,30.5594,102100.0
2011-07-15 10:10:00,35.94,35.97,35.77,35.77,98200.0,30.5509,30.5764,30.4064,30.4064,98200.0
2011-07-15 10:20:00,35.75,35.81,35.69,35.78,128100.0,30.3894,30.4404,30.3384,30.4149,128100.0
2011-07-15 10:30:00,35.78,35.85,35.74,35.77,81700.0,30.4149,30.4744,30.3809,30.4064,81700.0
2011-07-15 10:40:00,35.77,35.97,35.74,35.84,90100.0,30.4064,30.5764,30.3809,30.4659,90100.0
2011-07-15 10:50:00,35.83,35.88,35.74,35.77,84700.0,30.4574,30.4999,30.3809,30.4064,84700.0
2011-07-15 11:00:00,35.78,35.89,35.77,35.85,76300.0,30.4149,30.5084,30.4064,30.4744,76300.0
2011-07-15 11:10:00,35.84,36.0,35.82,35.97,67900.0,30.4659,30.6019,30.4489,30.5764,67900.0
2011-07-15 11:20:00,35.98,36.14,35.95,36.13,37100.0,30.5849,30.7209,30.5594,30.7124,37100.0
2011-07-15 11:30:00,36.14,36.23,36.11,36.19,41800.0,30.7209,30.7974,30.6954,30.7634,41800.0
2011-07-15 11:40:00,36.19,36.22,36.13,36.22,39000.0,30.7634,30.7889,30.7124,30.7889,39000.0
2011-07-15 11:50:00,36.21,36.29,36.21,36.24,28600.0,30.7804,30.8484,30.7804,30.8059,28600.0
2011-07-15 12:00:00,36.24,36.43,36.22,36.36,59300.0,30.8059,30.9674,30.7889,30.9079,59300.0
2011-07-15 12:10:00,36.36,36.43,36.34,36.34,25400.0,30.9079,30.9674,30.8909,30.8909,25400.0
2011-07-15 12:20:00,36.35,36.4,36.33,36.39,16600.0,30.8994,30.9419,30.8824,30.9334,16600.0
2011-07-15 12:30:00,36.39,36.42,36.38,36.4,26900.0,30.9334,30.9589,30.9249,30.9419,26900.0
2011-07-15 12:40:00,36.4,36.42,36.35,36.41,27500.0,30.9419,30.9589,30.8994,30.9504,27500.0
2011-07-15 12:50:00,36.4,36.46,36.4,36.43,31100.0,30.9419,30.9929,30.9419,30.9674,31100.0
2011-07-15 13:00:00,36.42,36.43,36.37,36.4,23000.0,30.9589,30.9674,30.9164,30.9419,23000.0
2011-07-15 13:10:00,36.4,36.45,36.4,36.4,34900.0,30.9419,30.9844,30.9419,30.9419,34900.0
2011-07-15 13:20:00,36.4,36.46,36.4,36.44,21500.0,30.9419,30.9929,30.9419,30.9759,21500.0
2011-07-15 13:30:00,36.44,36.46,36.41,36.44,31000.0,30.9759,30.9929,30.9504,30.9759,31000.0
2011-07-15 13:40:00,36.44,36.44,36.33,36.33,16900.0,30.9759,30.9759,30.8824,30.8824,16900.0
2011-07-15 13:50:00,36.33,36.33,36.2,36.22,45700.0,30.8824,30.8824,30.7719,30.7889,45700.0
2011-07-15 14:00:00,36.22,36.3,36.22,36.28,43200.0,30.7889,30.8569,30.7889,30.8399,43200.0
2011-07-15 14:10:00,36.29,36.36,36.26,36.35,28900.0,30.8484,30.9079,30.8229,30.8994,28900.0
2011-07-15 14:20:00,36.35,36.35,36.25,36.27,20200.0,30.8994,30.8994,30.8144,30.8314,20200.0
2011-07-15 14:30:00,36.26,36.28,36.23,36.25,27600.0,30.8229,30.8399,30.7974,30.8144,27600.0
2011-07-15 14:40:00,36.25,36.34,36.24,36.29,22200.0,30.8144,30.8909,30.8059,30.8484,22200.0
2011-07-15 14:50:00,36.29,36.32,36.26,36.26,20600.0,30.8484,30.8739,30.8229,30.8229,20600.0
2011-07-15 15:00:00,36.26,36.33,36.24,36.32,26900.0,30.8229,30.8824,30.8059,30.8739,26900.0
2011-07-15 15:10:00,36.32,36.4,36.32,36.36,30600.0,30.8739,30.9419,30.8739,30.9079,30600.0
2011-07-15 15:20:00,36.35,36.44,36.33,36.42,51300.0,30.8994,30.9759,30.8824,30.9589,51300.0
2011-07-15 15:30:00,36.42,36.45,36.39,36.42,53900.0,30.9589,30.9844,30.9334,30.9589,53900.0
2011-07-15 15:40:00,36.43,36.47,36.4,36.43,77900.0,30.9674,31.0014,30.9419,30.9674,77900.0
2011-07-15 15:50:00,36.42,36.51,36.42,36.47,186800.0,30.9589,31.0354,30.9589,31.0014,186800.0
2011-07-18 09:30:00,36.21,36.23,36.01,36.08,49400.0,30.7804,30.7974,30.6104,30.6699,49400.0
2011-07-18 09:40:00,36.12,36.16,35.96,35.98,49200.0,30.7039,30.7379,30.5679,30.5849,49200.0
2011-07-18 09:50:00,35.97,36.05,35.9,35.93,32400.0,30.5764,30.6444,30.5169,30.5424,32400.0
2011-07-18 10:00:00,35.95,35.98,35.73,35.78,63400.0,30.5594,30.5849,30.3724,30.4149,63400.0
2011-07-18 10:10:00,35.77,35.77,35.54,35.55,50200.0,30.4064,30.4064,30.2109,30.2194,50200.0
2011-07-18 10:20:00,35.55,35.62,35.5,35.54,82000.0,30.2194,30.2789,30.1769,30.2109,82000.0
2011-07-18 10:30:00,35.53,35.53,35.31,35.33,71800.0,30.2024,30.2024,30.0154,30.0324,71800.0
2011-07-18 10:40:00,35.34,35.37,35.23,35.23,75300.0,30.0409,30.0664,29.9474,29.9474,75300.0
2011-07-18 10:50:00,35.24,35.3,35.16,35.24,96700.0,29.9559,30.0069,29.8879,29.9559,96700.0
2011-07-18 11:00:00,35.24,35.3,35.19,35.23,57900.0,29.9559,30.0069,29.9134,29.9474,57900.0
2011-07-18 11:10:00,35.23,35.25,35.16,35.21,54900.0,29.9474,29.9644,29.8879,29.9304,54900.0
2011-07-18 11:20:00,35.22,35.31,35.19,35.27,34500.0,29.9389,30.0154,29.9134,29.9814,34500.0
2011-07-18 11:30:00,35.28,35.35,35.2,35.22,77300.0,29.9899,30.0494,29.9219,29.9389,77300.0
2011-07-18 11:40:00,35.23,35.23,35.16,35.17,68100.0,29.9474,29.9474,29.8879,29.8964,68100.0
2011-07-18 11:50:00,35.17,35.2,35.09,35.11,75900.0,29.8964,29.9219,29.8284,29.8454,75900.0
2011-07-18 12:00:00,35.12,35.18,35.1,35.15,64100.0,29.8539,29.9049,29.8369,29.8794,64100.0
2011-07-18 12:10:00,35.16,35.3,35.15,35.25,54700.0,29.8879,30.0069,29.8794,29.9644,54700.0
2011-07-18 12:20:00,35.25,35.3,35.23,35.27,32400.0,29.9644,30.0069,29.9474,29.9814,32400.0
2011-07-18 12:30:00,35.27,35.35,35.23,35.32,50500.0,29.9814,30.0494,29.9474,30.0239,50500.0
2011-07-18 12:40:00,35.32,35.38,35.32,35.35,41900.0,30.0239,30.0749,30.0239,30.0494,41900.0
2011-07-18 12:50:00,35.35,35.38,35.3,35.32,33200.0,30.0494,30.0749,30.0069,30.0239,33200.0
2011-07-18 13:00:00,35.33,35.36,35.33,35.34,27300.0,30.0324,30.0579,30.0324,30.0409,27300.0
2011-07-18 13:10:00,35.33,35.35,35.26,35.28,28400.0,30.0324,30.0494,29.9729,29.9899,28400.0
2011-07-18 13:20:00,35.27,35.3,35.25,35.3,32000.0,29.9814,30.0069,29.9644,30.0069,32000.0
2011-07-18 13:30:00,35.31,35.42,35.3,35.42,112800.0,30.0154,30.1089,30.0069,30.1089,112800.0
2011-07-18 13:40:00,35.43,35.43,35.35,35.37,36300.0,30.1174,30.1174,30.0494,30.0664,36300.0
2011-07-18 13:50:00,35.37,35.39,35.35,35.36,39000.0,30.0664,30.0834,30.0494,30.0579,39000.0
2011-07-18 14:00:00,35.36,35.39,35.31,35.37,59000.0,30.0579,30.0834,30.0154,30.0664,59000.0
2011-07-18 14:10:00,35.38,35.41,35.3,35.4,33200.0,30.0749,30.1004,30.0069,30.0919,33200.0
2011-07-18 14:20:00,35.4,35.42,35.39,35.41,24200.0,30.0919,30.1089,30.0834,30.1004,24200.0
2011-07-18 14:30:00,35.4,35.4,35.28,35.34,76100.0,30.0919,30.0919,29.9899,30.0409,76100.0
2011-07-18 14:40:00,35.34,35.4,35.34,35.4,43600.0,30.0409,30.0919,30.0409,30.0919,43600.0
2011-07-18 14:50:00,35.39,35.48,35.38,35.48,43000.0,30.0834,30.1599,30.0749,30.1599,43000.0
2011-07-18 15:00:00,35.48,35.54,35.42,35.43,85600.0,30.1599,30.2109,30.1089,30.1174,85600.0
2011-07-18 15:10:00,35.43,35.45,35.4,35.44,45300.0,30.1174,30.1344,30.0919,30.1259,45300.0
2011-07-18 15:20:00,35.43,35.45,35.39,35.43,58100.0,30.1174,30.1344,30.0834,30.1174,58100.0
2011-07-18 15:30:00,35.43,35.53,35.43,35.53,108900.0,30.1174,30.2024,30.1174,30.2024,108900.0
2011-07-18 15:40:00,35.53,35.54,35.45,35.53,148900.0,30.2024,30.2109,30.1344,30.2024,148900.0
2011-07-18 15:50:00,35.52,35.58,35.51,35.55,238000.0,30.1939,30.2449,30.1854,30.2194,238000.0
2011-07-19 09:30:00,35.79,36.11,35.74,36.0,61800.0,30.4234,30.6954,30.3809,30.6019,61800.0
2011-07-19 09:40:00,36.01,36.16,36.01,36.11,48700.0,30.6104,30.7379,30.6104,30.6954,48700.0
2011-07-19 09:50:00,36.11,36.15,35.99,36.06,82400.0,30.6954,30.7294,30.5934,30.6529,82400.0
2011-07-19 10:00:00,36.07,36.19,36.01,36.17,27700.0,30.6614,30.7634,30.6104,30.7464,27700.0
2011-07-19 10:10:00,36.17,36.33,36.13,36.25,42700.0,30.7464,30.8824,30.7124,30.8144,42700.0
2011-07-19 10:20:00,36.26,36.35,36.23,36.27,29300.0,30.8229,30.8994,30.7974,30.8314,29300.0
2011-07-19 10:30:00,36.25,36.37,36.25,36.34,39500.0,30.8144,30.9164,30.8144,30.8909,39500.0
2011-07-19 10:40:00,36.34,36.35,36.3,36.31,37500.0,30.8909,30.8994,30.8569,30.8654,37500.0
2011-07-19 10:50:00,36.3,36.33,36.28,36.33,50000.0,30.8569,30.8824,30.8399,30.8824,50000.0
2011-07-19 11:00:00,36.32,36.38,36.31,36.38,63900.0,30.8739,30.9249,30.8654,30.9249,63900.0
2011-07-19 11:10:00,36.38,36.38,36.26,36.26,66800.0,30.9249,30.9249,30.8229,30.8229,66800.0
2011-07-19 11:20:00,36.26,36.38,36.25,36.35,70000.0,30.8229,30.9249,30.8144,30.8994,70000.0
2011-07-19 11:30:00,36.34,36.34,36.2,36.2,28800.0,30.8909,30.8909,30.7719,30.7719,28800.0
2011-07-19 11:40:00,36.21,36.28,36.16,36.27,40200.0,30.7804,30.8399,30.7379,30.8314,40200.0
2011-07-19 11:50:00,36.28,36.3,36.26,36.29,39500.0,30.8399,30.8569,30.8229,30.8484,39500.0
2011-07-19 12:00:00,36.28,36.33,36.28,36.29,39400.0,30.8399,30.8824,30.8399,30.8484,39400.0
2011-07-19 12:10:00,36.29,36.35,36.28,36.35,75300.0,30.8484,30.8994,30.8399,30.8994,75300.0
2011-07-19 12:20:00,36.35,36.37,36.32,36.37,50100.0,30.8994,30.9164,30.8739,30.9164,50100.0
2011-07-19 12:30:00,36.36,36.43,36.35,36.38,29800.0,30.9079,30.9674,30.8994,30.9249,29800.0
2011-07-19 12:40:00,36.38,36.38,36.31,36.35,83400.0,30.9249,30.9249,30.8654,30.8994,83400.0
2011-07-19 12:50:00,36.34,36.37,36.34,36.37,14900.0,30.8909,30.9164,30.8909,30.9164,14900.0
2011-07-19 13:00:00,36.37,36.37,36.27,36.28,47900.0,30.9164,30.9164,30.8314,30.8399,47900.0
2011-07-19 13:10:00,36.28,36.35,36.24,36.35,32000.0,30.8399,30.8994,30.8059,30.8994,32000.0
2011-07-19 13:20:00,36.34,36.42,36.3,36.38,35500.0,30.8909,30.9589,30.8569,30.9249,35500.0
2011-07-19 13:30:00,36.38,36.5,36.35,36.49,54600.0,30.9249,31.0269,30.8994,31.0184,54600.0
2011-07-19 13:40:00,36.5,36.61,36.44,36.44,44800.0,31.0269,31.1204,30.9759,30.9759,44800.0
2011-07-19 13:50:00,36.44,36.5,36.42,36.45,26000.0,30.9759,31.0269,30.9589,30.9844,26000.0
2011-07-19 14:00:00,36.45,36.51,36.41,36.51,50000.0,30.9844,31.0354,30.9504,31.0354,50000.0
2011-07-19 14:10:00,36.5,36.56,36.48,36.48,65200.0,31.0269,31.0779,31.0099,31.0099,65200.0
2011-07-19 14:20:00,36.48,36.52,36.44,36.52,19300.0,31.0099,31.0439,30.9759,31.0439,19300.0
2011-07-19 14:30:00,36.52,36.55,36.5,36.55,21500.0,31.0439,31.0694,31.0269,31.0694,21500.0
2011-07-19 14:40:00,36.54,36.64,36.54,36.62,49400.0,31.0609,31.1459,31.0609,31.1289,49400.0
2011-07-19 14:50:00,36.61,36.66,36.59,36.65,65200.0,31.1204,31.1629,31.1034,31.1544,65200.0
2011-07-19 15:00:00,36.65,36.76,36.65,36.72,94800.0,31.1544,31.248,31.1544,31.214,94800.0
2011-07-19 15:10:00,36.72,36.77,36.69,36.73,60000.0,31.214,31.2565,31.1884,31.2225,60000.0
2011-07-19 15:20:00,36.72,36.76,36.7,36.73,108600.0,31.214,31.248,31.1969,31.2225,108600.0
2011-07-19 15:30:00,36.73,36.79,36.71,36.78,149000.0,31.2225,31.2735,31.2055,31.265,149000.0
2011-07-19 15:40:00,36.78,36.79,36.69,36.7,177500.0,31.265,31.2735,31.1884,31.1969,177500.0
2011-07-19 15:50:00,36.7,36.73,36.67,36.68,271400.0,31.1969,31.2225,31.1714,31.1799,271400.0
2011-07-20 09:30:00,36.8,36.84,36.55,36.63,40600.0,31.282,31.316,31.0694,31.1374,40600.0
2011-07-20 09:40:00,36.62,36.69,36.59,36.66,38600.0,31.1289,31.1884,31.1034,31.1629,38600.0
2011-07-20 09:50:00,36.66,36.74,36.55,36.69,59500.0,31.1629,31.231,31.0694,31.1884,59500.0
2011-07-20 10:00:00,36.66,36.8,36.61,36.74,65300.0,31.1629,31.282,31.1204,31.231,65300.0
2011-07-20 10:10:00,36.73,36.75,36.55,36.63,58400.0,31.2225,31.2395,31.0694,31.1374,58400.0
2011-07-20 10:20:00,36.64,36.7,36.53,36.55,40100.0,31.1459,31.1969,31.0524,31.0694,40100.0
2011-07-20 10:30:00,36.54,36.67,36.48,36.66,35000.0,31.0609,31.1714,31.0099,31.1629,35000.0
2011-07-20 10:40:00,36.65,36.76,36.6,36.6,20600.0,31.1544,31.248,31.1119,31.1119,20600.0
2011-07-20 10:50:00,36.6,36.73,36.55,36.71,47300.0,31.1119,31.2225,31.0694,31.2055,47300.0
2011-07-20 11:00:00,36.7,36.73,36.63,36.63,16300.0,31.1969,31.2225,31.1374,31.1374,16300.0
2011-07-20 11:10:00,36.63,36.64,36.55,36.58,12000.0,31.1374,31.1459,31.0694,31.0949,12000.0
2011-07-20 11:20:00,36.58,36.58,36.49,36.5,21200.0,31.0949,31.0949,31.0184,31.0269,21200.0
2011-07-20 11:30:00,36.5,36.57,36.49,36.56,25300.0,31.0269,31.0864,31.0184,31.0779,25300.0
2011-07-20 11:40:00,36.56,36.59,36.45,36.47,23400.0,31.0779,31.1034,30.9844,31.0014,23400.0
2011-07-20 11:50:00,36.47,36.52,36.45,36.46,11700.0,31.0014,31.0439,30.9844,30.9929,11700.0
2011-07-20 12:00:00,36.47,36.48,36.42,36.43,9900.0,31.0014,31.0099,30.9589,30.9674,9900.0
2011-07-20 12:10:00,36.44,36.47,36.42,36.42,8400.0,30.9759,31.0014,30.9589,30.9589,8400.0
2011-07-20 12:20:00,36.42,36.45,36.39,36.43,48800.0,30.9589,30.9844,30.9334,30.9674,48800.0
2011-07-20 12:30:00,36.43,36.45,36.41,36.42,12400.0,30.9674,30.9844,30.9504,30.9589,12400.0
2011-07-20 12:40:00,36.42,36.48,36.42,36.48,9200.0,30.9589,31.0099,30.9589,31.0099,9200.0
2011-07-20 12:50:00,36.49,36.56,36.48,36.56,11900.0,31.0184,31.0779,31.0099,31.0779,11900.0
2011-07-20 13:00:00,36.57,36.58,36.53,36.57,13000.0,31.0864,31.0949,31.0524,31.0864,13000.0
2011-07-20 13:10:00,36.58,36.62,36.58,36.61,12800.0,31.0949,31.1289,31.0949,31.1204,12800.0
2011-07-20 13:20:00,36.61,36.64,36.59,36.61,10700.0,31.1204,31.1459,31.1034,31.1204,10700.0
2011-07-20 13:30:00,36.6,36.64,36.55,36.62,16500.0,31.1119,31.1459,31.0694,31.1289,16500.0
2011-07-20 13:40:00,36.61,36.68,36.59,36.67,18400.0,31.1204,31.1799,31.1034,31.1714,18400.0
2011-07-20 13:50:00,36.67,36.72,36.66,36.7,6400.0,31.1714,31.214,31.1629,31.1969,6400.0
2011-07-20 14:00:00,36.69,36.72,36.65,36.68,22000.0,31.1884,31.214,31.1544,31.1799,22000.0
2011-07-20 14:10:00,36.67,36.72,36.66,36.7,10300.0,31.1714,31.214,31.1629,31.1969,10300.0
2011-07-20 14:20:00,36.7,36.75,36.69,36.72,13400.0,31.1969,31.2395,31.1884,31.214,13400.0
2011-07-20 14:30:00,36.72,36.74,36.67,36.73,34200.0,31.214,31.231,31.1714,31.2225,34200.0
2011-07-20 14:40:00,36.72,36.74,36.59,36.6,20600.0,31.214,31.231,31.1034,31.1119,20600.0
2011-07-20 14:50:00,36.61,36.65,36.58,36.6,23900.0,31.1204,31.1544,31.0949,31.1119,23900.0
2011-07-20 15:00:00,36.61,36.62,36.56,36.62,39500.0,31.1204,31.1289,31.0779,31.1289,39500.0
2011-07-20 15:10:00,36.61,36.62,36.57,36.58,22300.0,31.1204,31.1289,31.0864,31.0949,22300.0
2011-07-20 15:20:00,36.58,36.58,36.52,36.55,30200.0,31.0949,31.0949,31.0439,31.0694,30200.0
2011-07-20 15:30:00,36.54,36.57,36.51,36.55,31500.0,31.0609,31.0864,31.0354,31.0694,31500.0
2011-07-20 15:40:00,36.55,36.55,36.42,36.45,115500.0,31.0694,31.0694,30.9589,30.9844,115500.0
2011-07-20 15:50:00,36.44,36.51,36.41,36.51,151400.0,30.9759,31.0354,30.9504,31.0354,151400.0
2011-07-21 09:30:00,36.75,36.98,36.64,36.86,73000.0,31.2395,31.435,31.1459,31.333,73000.0
2011-07-21 09:40:00,36.87,37.1,36.78,37.09,41700.0,31.3415,31.537,31.265,31.5285,41700.0
2011-07-21 09:50:00,37.08,37.33,37.08,37.28,68600.0,31.52,31.7325,31.52,31.69,68600.0
2011-07-21 10:00:00,37.27,37.34,37.2,37.3,62900.0,31.6815,31.741,31.622,31.707,62900.0
2011-07-21 10:10:00,37.31,37.41,37.31,37.37,27700.0,31.7155,31.8005,31.7155,31.7665,27700.0
2011-07-21 10:20:00,37.37,37.53,37.36,37.5,57900.0,31.7665,31.9025,31.758,31.877,57900.0
2011-07-21 10:30:00,37.51,37.54,37.45,37.5,43400.0,31.8855,31.911,31.8345,31.877,43400.0
2011-07-21 10:40:00,37.49,37.51,37.45,37.48,45500.0,31.8685,31.8855,31.8345,31.86,45500.0
2011-07-21 10:50:00,37.46,37.55,37.44,37.48,54700.0,31.843,31.9195,31.826,31.86,54700.0
2011-07-21 11:00:00,37.48,37.5,37.39,37.4,57000.0,31.86,31.877,31.7835,31.792,57000.0
2011-07-21 11:10:00,37.4,37.44,37.37,37.38,39300.0,31.792,31.826,31.7665,31.775,39300.0
2011-07-21 11:20:00,37.37,37.38,37.25,37.28,31000.0,31.7665,31.775,31.6645,31.69,31000.0
2011-07-21 11:30:00,37.28,37.29,37.2,37.21,20900.0,31.69,31.6985,31.622,31.6305,20900.0
2011-07-21 11:40:00,37.2,37.21,37.09,37.1,32700.0,31.622,31.6305,31.5285,31.537,32700.0
2011-07-21 11:50:00,37.09,37.16,37.09,37.12,34100.0,31.5285,31.588,31.5285,31.554,34100.0
2011-07-21 12:00:00,37.11,37.12,37.07,37.08,25200.0,31.5455,31.554,31.5115,31.52,25200.0
2011-07-21 12:10:00,37.07,37.09,37.02,37.02,25400.0,31.5115,31.5285,31.469,31.469,25400.0
2011-07-21 12:20:00,37.01,37.03,37.0,37.01,16200.0,31.4605,31.4775,31.452,31.4605,16200.0
2011-07-21 12:30:00,37.02,37.03,36.96,37.0,39000.0,31.469,31.4775,31.418,31.452,39000.0
2011-07-21 12:40:00,36.99,37.17,36.99,37.1,73100.0,31.4435,31.5965,31.4435,31.537,73100.0
2011-07-21 12:50:00,37.1,37.12,36.95,37.12,61900.0,31.537,31.554,31.4095,31.554,61900.0
2011-07-21 13:00:00,37.12,37.15,37.07,37.09,32300.0,31.554,31.5795,31.5115,31.5285,32300.0
2011-07-21 13:10:00,37.09,37.14,37.06,37.12,22300.0,31.5285,31.571,31.503,31.554,22300.0
2011-07-21 13:20:00,37.12,37.14,37.06,37.12,27800.0,31.554,31.571,31.503,31.554,27800.0
2011-07-21 13:30:00,37.12,37.12,37.06,37.08,19300.0,31.554,31.554,31.503,31.52,19300.0
2011-07-21 13:40:00,37.07,37.09,36.99,37.03,21300.0,31.5115,31.5285,31.4435,31.4775,21300.0
2011-07-21 13:50:00,37.03,37.08,37.03,37.08,14900.0,31.4775,31.52,31.4775,31.52,14900.0
2011-07-21 14:00:00,37.08,37.1,37.05,37.1,126600.0,31.52,31.537,31.4945,31.537,126600.0
2011-07-21 14:10:00,37.1,37.1,37.05,37.05,17500.0,31.537,31.537,31.4945,31.4945,17500.0
2011-07-21 14:20:00,37.04,37.08,37.04,37.05,25900.0,31.486,31.52,31.486,31.4945,25900.0
2011-07-21 14:30:00,37.05,37.08,37.01,37.08,45200.0,31.4945,31.52,31.4605,31.52,45200.0
2011-07-21 14:40:00,37.07,37.14,37.05,37.13,32800.0,31.5115,31.571,31.4945,31.5625,32800.0
2011-07-21 14:50:00,37.13,37.2,37.12,37.17,31000.0,31.5625,31.622,31.554,31.5965,31000.0
2011-07-21 15:00:00,37.17,37.21,37.09,37.09,105100.0,31.5965,31.6305,31.5285,31.5285,105100.0
2011-07-21 15:10:00,37.09,37.16,37.06,37.16,65900.0,31.5285,31.588,31.503,31.588,65900.0
2011-07-21 15:20:00,37.15,37.18,37.11,37.15,65300.0,31.5795,31.605,31.5455,31.5795,65300.0
2011-07-21 15:30:00,37.15,37.15,37.05,37.09,77300.0,31.5795,31.5795,31.4945,31.5285,77300.0
2011-07-21 15:40:00,37.08,37.16,37.08,37.12,96300.0,31.52,31.588,31.52,31.554,96300.0
2011-07-21 15:50:00,37.12,37.18,37.09,37.15,325400.0,31.554,31.605,31.5285,31.5795,325400.0
2011-07-22 09:30:00,37.14,37.14,36.91,37.04,28400.0,31.571,31.571,31.3755,31.486,28400.0
2011-07-22 09:40:00,37.04,37.04,36.86,36.94,28800.0,31.486,31.486,31.333,31.401,28800.0
2011-07-22 09:50:00,36.94,36.94,36.79,36.82,26700.0,31.401,31.401,31.2735,31.299,26700.0
2011-07-22 10:00:00,36.82,36.94,36.8,36.9,25000.0,31.299,31.401,31.282,31.367,25000.0
2011-07-22 10:10:00,36.9,36.98,36.88,36.98,77600.0,31.367,31.435,31.35,31.435,77600.0
2011-07-22 10:20:00,36.98,37.04,36.93,37.02,52600.0,31.435,31.486,31.3925,31.469,52600.0
2011-07-22 10:30:00,37.01,37.09,36.97,37.06,58200.0,31.4605,31.5285,31.4265,31.503,58200.0
2011-07-22 10:40:00,37.06,37.12,37.05,37.11,17600.0,31.503,31.554,31.4945,31.5455,17600.0
2011-07-22 10:50:00,37.11,37.2,37.08,37.19,32300.0,31.5455,31.622,31.52,31.6135,32300.0
2011-07-22 11:00:00,37.17,37.26,37.15,37.17,20300.0,31.5965,31.673,31.5795,31.5965,20300.0
2011-07-22 11:10:00,37.18,37.25,37.18,37.22,20000.0,31.605,31.6645,31.605,31.639,20000.0
2011-07-22 11:20:00,37.23,37.23,37.16,37.19,30700.0,31.6475,31.6475,31.588,31.6135,30700.0
2011-07-22 11:30:00,37.19,37.27,37.18,37.26,29400.0,31.6135,31.6815,31.605,31.673,29400.0
2011-07-22 11:40:00,37.26,37.3,37.24,37.27,19500.0,31.673,31.707,31.656,31.6815,19500.0
2011-07-22 11:50:00,37.27,37.31,37.26,37.28,15800.0,31.6815,31.7155,31.673,31.69,15800.0
2011-07-22 12:00:00,37.27,37.32,37.24,37.32,38700.0,31.6815,31.724,31.656,31.724,38700.0
2011-07-22 12:10:00,37.3,37.35,37.29,37.32,20500.0,31.707,31.7495,31.6985,31.724,20500.0
2011-07-22 12:20:00,37.31,37.34,37.3,37.34,32700.0,31.7155,31.741,31.707,31.741,32700.0
2011-07-22 12:30:00,37.33,37.34,37.24,37.24,15800.0,31.7325,31.741,31.656,31.656,15800.0
2011-07-22 12:40:00,37.24,37.29,37.22,37.28,30300.0,31.656,31.6985,31.639,31.69,30300.0
2011-07-22 12:50:00,37.28,37.4,37.28,37.37,24200.0,31.69,31.792,31.69,31.7665,24200.0
2011-07-22 13:00:00,37.38,37.38,37.27,37.27,22100.0,31.775,31.775,31.6815,31.6815,22100.0
2011-07-22 13:10:00,37.27,37.27,37.21,37.25,19300.0,31.6815,31.6815,31.6305,31.6645,19300.0
2011-07-22 13:20:00,37.25,37.25,37.19,37.22,11600.0,31.6645,31.6645,31.6135,31.639,11600.0
2011-07-22 13:30:00,37.23,37.23,37.19,37.2,6700.0,31.6475,31.6475,31.6135,31.622,6700.0
2011-07-22 13:40:00,37.19,37.23,37.16,37.19,18200.0,31.6135,31.6475,31.588,31.6135,18200.0
2011-07-22 13:50:00,37.2,37.25,37.2,37.25,15300.0,31.622,31.6645,31.622,31.6645,15300.0
2011-07-22 14:00:00,37.24,37.25,37.2,37.25,25800.0,31.656,31.6645,31.622,31.6645,25800.0
2011-07-22 14:10:00,37.27,37.29,37.19,37.2,44700.0,31.6815,31.6985,31.6135,31.622,44700.0
2011-07-22 14:20:00,37.19,37.19,37.13,37.13,9000.0,31.6135,31.6135,31.5625,31.5625,9000.0
2011-07-22 14:30:00,37.13,37.18,37.13,37.15,19200.0,31.5625,31.605,31.5625,31.5795,19200.0
2011-07-22 14:40:00,37.15,37.18,37.12,37.14,39100.0,31.5795,31.605,31.554,31.571,39100.0
2011-07-22 14:50:00,37.13,37.14,37.08,37.08,39900.0,31.5625,31.571,31.52,31.52,39900.0
2011-07-22 15:00:00,37.09,37.1,37.01,37.02,60800.0,31.5285,31.537,31.4605,31.469,60800.0
2011-07-22 15:10:00,37.0,37.04,36.98,37.03,51800.0,31.452,31.486,31.435,31.4775,51800.0
2011-07-22 15:20:00,37.04,37.1,37.03,37.05,55900.0,31.486,31.537,31.4775,31.4945,55900.0
2011-07-22 15:30:00,37.06,37.11,37.05,37.11,69700.0,31.503,31.5455,31.4945,31.5455,69700.0
2011-07-22 15:40:00,37.11,37.18,37.07,37.17,75600.0,31.5455,31.605,31.5115,31.5965,75600.0
2011-07-22 15:50:00,37.17,37.18,37.14,37.16,140500.0,31.5965,31.605,31.571,31.588,140500.0
2011-07-25 09:30:00,36.71,36.76,36.4,36.41,65900.0,31.2055,31.248,30.9419,30.9504,65900.0
2011-07-25 09:40:00,36.41,36.74,36.32,36.63,75300.0,30.9504,31.231,30.8739,31.1374,75300.0
2011-07-25 09:50:00,36.62,36.81,36.62,36.78,32000.0,31.1289,31.2905,31.1289,31.265,32000.0
2011-07-25 10:00:00,36.77,36.94,36.75,36.92,49400.0,31.2565,31.401,31.2395,31.384,49400.0
2011-07-25 10:10:00,36.92,37.0,36.86,36.96,41800.0,31.384,31.452,31.333,31.418,41800.0
2011-07-25 10:20:00,36.97,37.0,36.9,36.91,47300.0,31.4265,31.452,31.367,31.3755,47300.0
2011-07-25 10:30:00,36.9,36.95,36.84,36.84,25600.0,31.367,31.4095,31.316,31.316,25600.0
2011-07-25 10:40:00,36.85,36.98,36.84,36.9,27400.0,31.3245,31.435,31.316,31.367,27400.0
2011-07-25 10:50:00,36.89,36.93,36.83,36.93,21900.0,31.3585,31.3925,31.3075,31.3925,21900.0
2011-07-25 11:00:00,36.94,37.0,36.92,36.96,55100.0,31.401,31.452,31.384,31.418,55100.0
2011-07-25 11:10:00,36.95,36.97,36.92,36.93,18600.0,31.4095,31.4265,31.384,31.3925,18600.0
2011-07-25 11:20:00,36.92,37.03,36.91,36.98,30900.0,31.384,31.4775,31.3755,31.435,30900.0
2011-07-25 11:30:00,36.99,37.03,36.98,37.02,18100.0,31.4435,31.4775,31.435,31.469,18100.0
2011-07-25 11:40:00,37.02,37.03,36.98,37.01,19500.0,31.469,31.4775,31.435,31.4605,19500.0
2011-07-25 11:50:00,37.01,37.02,36.96,37.01,10700.0,31.4605,31.469,31.418,31.4605,10700.0
2011-07-25 12:00:00,37.02,37.08,37.01,37.05,16300.0,31.469,31.52,31.4605,31.4945,16300.0
2011-07-25 12:10:00,37.05,37.12,37.05,37.12,21400.0,31.4945,31.554,31.4945,31.554,21400.0
2011-07-25 12:20:00,37.12,37.21,37.11,37.2,44900.0,31.554,31.6305,31.5455,31.622,44900.0
2011-07-25 12:30:00,37.2,37.35,37.2,37.33,139900.0,31.622,31.7495,31.622,31.7325,139900.0
2011-07-25 12:40:00,37.33,37.41,37.31,37.36,100100.0,31.7325,31.8005,31.7155,31.758,100100.0
2011-07-25 12:50:00,37.36,37.41,37.32,37.37,109000.0,31.758,31.8005,31.724,31.7665,109000.0
2011-07-25 13:00:00,37.37,37.53,37.34,37.5,106200.0,31.7665,31.9025,31.741,31.877,106200.0
2011-07-25 13:10:00,37.51,37.58,37.44,37.45,107000.0,31.8855,31.945,31.826,31.8345,107000.0
2011-07-25 13:20:00,37.45,37.46,37.39,37.42,11900.0,31.8345,31.843,31.7835,31.809,11900.0
2011-07-25 13:30:00,37.42,37.43,37.33,37.33,7500.0,31.809,31.8175,31.7325,31.7325,7500.0
2011-07-25 13:40:00,37.33,37.36,37.29,37.35,7700.0,31.7325,31.758,31.6985,31.7495,7700.0
2011-07-25 13:50:00,37.35,37.49,37.35,37.4,85200.0,31.7495,31.8685,31.7495,31.792,85200.0
2011-07-25 14:00:00,37.39,37.55,37.39,37.53,92500.0,31.7835,31.9195,31.7835,31.9025,92500.0
2011-07-25 14:10:00,37.53,37.71,37.53,37.68,182100.0,31.9025,32.0555,31.9025,32.03,182100.0
2011-07-25 14:20:00,37.68,37.79,37.6,37.78,130200.0,32.03,32.1235,31.962,32.115,130200.0
2011-07-25 14:30:00,37.78,37.83,37.61,37.66,139200.0,32.115,32.1575,31.9705,32.013,139200.0
2011-07-25 14:40:00,37.65,37.8,37.65,37.66,109000.0,32.0045,32.132,32.0045,32.013,109000.0
2011-07-25 14:50:00,37.65,37.65,37.55,37.56,25800.0,32.0045,32.0045,31.9195,31.928,25800.0
2011-07-25 15:00:00,37.56,37.7,37.5,37.52,159100.0,31.928,32.047,31.877,31.894,159100.0
2011-07-25 15:10:00,37.51,37.54,37.44,37.49,53400.0,31.8855,31.911,31.826,31.8685,53400.0
2011-07-25 15:20:00,37.48,37.49,37.39,37.47,28800.0,31.86,31.8685,31.7835,31.8515,28800.0
2011-07-25 15:30:00,37.47,37.49,37.41,37.44,34800.0,31.8515,31.8685,31.8005,31.826,34800.0
2011-07-25 15:40:00,37.43,37.44,37.32,37.33,62900.0,31.8175,31.826,31.724,31.7325,62900.0
2011-07-25 15:50:00,37.33,37.45,37.31,37.37,199800.0,31.7325,31.8345,31.7155,31.7665,199800.0
2011-07-26 09:30:00,37.31,37.31,36.97,37.14,38000.0,31.7155,31.7155,31.4265,31.571,38000.0
2011-07-26 09:40:00,37.13,37.14,36.92,36.98,34100.0,31.5625,31.571,31.384,31.435,34100.0
2011-07-26 09:50:00,36.99,37.0,36.84,36.94,60800.0,31.4435,31.452,31.316,31.401,60800.0
2011-07-26 10:00:00,36.95,37.0,36.93,37.0,78700.0,31.4095,31.452,31.3925,31.452,78700.0
2011-07-26 10:10:00,36.97,37.15,36.94,37.11,42300.0,31.4265,31.5795,31.401,31.5455,42300.0
2011-07-26 10:20:00,37.1,37.32,37.08,37.32,40100.0,31.537,31.724,31.52,31.724,40100.0
2011-07-26 10:30:00,37.3,37.4,37.28,37.4,40000.0,31.707,31.792,31.69,31.792,40000.0
2011-07-26 10:40:00,37.39,37.54,37.39,37.54,58500.0,31.7835,31.911,31.7835,31.911,58500.0
2011-07-26 10:50:00,37.53,37.64,37.44,37.45,51400.0,31.9025,31.996,31.826,31.8345,51400.0
2011-07-26 11:00:00,37.45,37.6,37.45,37.59,41100.0,31.8345,31.962,31.8345,31.9535,41100.0
2011-07-26 11:10:00,37.58,37.7,37.55,37.63,41200.0,31.945,32.047,31.9195,31.9875,41200.0
2011-07-26 11:20:00,37.63,37.66,37.6,37.61,149500.0,31.9875,32.013,31.962,31.9705,149500.0
2011-07-26 11:30:00,37.62,37.67,37.61,37.65,40200.0,31.979,32.0215,31.9705,32.0045,40200.0
2011-07-26 11:40:00,37.65,37.71,37.61,37.64,37800.0,32.0045,32.0555,31.9705,31.996,37800.0
2011-07-26 11:50:00,37.64,37.69,37.61,37.68,225200.0,31.996,32.0385,31.9705,32.03,225200.0
2011-07-26 12:00:00,37.68,37.69,37.63,37.63,25900.0,32.03,32.0385,31.9875,31.9875,25900.0
2011-07-26 12:10:00,37.62,37.7,37.6,37.68,27500.0,31.979,32.047,31.962,32.03,27500.0
2011-07-26 12:20:00,37.69,37.69,37.62,37.62,14200.0,32.0385,32.0385,31.979,31.979,14200.0
2011-07-26 12:30:00,37.62,37.62,37.53,37.55,30900.0,31.979,31.979,31.9025,31.9195,30900.0
2011-07-26 12:40:00,37.55,37.57,37.5,37.5,25900.0,31.9195,31.9365,31.877,31.877,25900.0
2011-07-26 12:50:00,37.5,37.56,37.49,37.53,23000.0,31.877,31.928,31.8685,31.9025,23000.0
2011-07-26 13:00:00,37.54,37.54,37.46,37.48,48300.0,31.911,31.911,31.843,31.86,48300.0
2011-07-26 13:10:00,37.47,37.49,37.38,37.39,103400.0,31.8515,31.8685,31.775,31.7835,103400.0
2011-07-26 13:20:00,37.39,37.43,37.37,37.42,38300.0,31.7835,31.8175,31.7665,31.809,38300.0
2011-07-26 13:30:00,37.41,37.41,37.38,37.39,21900.0,31.8005,31.8005,31.775,31.7835,21900.0
2011-07-26 13:40:00,37.39,37.41,37.37,37.38,157300.0,31.7835,31.8005,31.7665,31.775,157300.0
2011-07-26 13:50:00,37.38,37.52,37.38,37.51,123400.0,31.775,31.894,31.775,31.8855,123400.0
2011-07-26 14:00:00,37.51,37.73,37.51,37.62,72900.0,31.8855,32.0725,31.8855,31.979,72900.0
2011-07-26 14:10:00,37.62,37.67,37.55,37.62,169100.0,31.979,32.0215,31.9195,31.979,169100.0
2011-07-26 14:20:00,37.62,37.63,37.56,37.56,39600.0,31.979,31.9875,31.928,31.928,39600.0
2011-07-26 14:30:00,37.56,37.58,37.5,37.51,44100.0,31.928,31.945,31.877,31.8855,44100.0
2011-07-26 14:40:00,37.51,37.54,37.49,37.54,57800.0,31.8855,31.911,31.8685,31.911,57800.0
2011-07-26 14:50:00,37.53,37.58,37.46,37.46,153800.0,31.9025,31.945,31.843,31.843,153800.0
2011-07-26 15:00:00,37.46,37.52,37.42,37.42,97600.0,31.843,31.894,31.809,31.809,97600.0
2011-07-26 15:10:00,37.42,37.44,37.34,37.41,89700.0,31.809,31.826,31.741,31.8005,89700.0
2011-07-26 15:20:00,37.41,37.42,37.37,37.39,70400.0,31.8005,31.809,31.7665,31.7835,70400.0
2011-07-26 15:30:00,37.39,37.52,37.39,37.49,146900.0,31.7835,31.894,31.7835,31.8685,146900.0
2011-07-26 15:40:00,37.5,37.52,37.26,37.26,212300.0,31.877,31.894,31.673,31.673,212300.0
2011-07-26 15:50:00,37.26,37.45,37.19,37.44,438700.0,31.673,31.8345,31.6135,31.826,438700.0
2011-07-27 09:30:00,38.47,38.47,37.57,37.94,285000.0,32.7015,32.7015,31.9365,32.251,285000.0
2011-07-27 09:40:00,37.93,37.93,36.97,37.2,489800.0,32.2425,32.2425,31.4265,31.622,489800.0
2011-07-27 09:50:00,37.2,37.2,35.2,35.44,418300.0,31.622,31.622,29.9219,30.1259,418300.0
2011-07-27 10:00:00,35.45,36.61,35.43,36.27,504800.0,30.1344,31.1204,30.1174,30.8314,504800.0
2011-07-27 10:10:00,36.25,36.4,36.09,36.09,185800.0,30.8144,30.9419,30.6784,30.6784,185800.0
2011-07-27 10:20:00,36.07,36.36,36.01,36.04,178200.0,30.6614,30.9079,30.6104,30.6359,178200.0
2011-07-27 10:30:00,36.03,36.03,35.71,35.78,158100.0,30.6274,30.6274,30.3554,30.4149,158100.0
2011-07-27 10:40:00,35.78,35.78,35.51,35.7,126600.0,30.4149,30.4149,30.1854,30.3469,126600.0
2011-07-27 10:50:00,35.7,35.96,35.69,35.91,146500.0,30.3469,30.5679,30.3384,30.5254,146500.0
2011-07-27 11:00:00,35.91,35.91,35.63,35.73,81200.0,30.5254,30.5254,30.2874,30.3724,81200.0
2011-07-27 11:10:00,35.72,36.41,35.72,35.88,304400.0,30.3639,30.9504,30.3639,30.4999,304400.0
2011-07-27 11:20:00,35.89,35.89,35.7,35.84,153400.0,30.5084,30.5084,30.3469,30.4659,153400.0
2011-07-27 11:30:00,35.84,35.96,35.8,35.8,128000.0,30.4659,30.5679,30.4319,30.4319,128000.0
2011-07-27 11:40:00,35.8,35.87,35.76,35.85,194500.0,30.4319,30.4914,30.3979,30.4744,194500.0
2011-07-27 11:50:00,35.85,35.93,35.85,35.89,52700.0,30.4744,30.5424,30.4744,30.5084,52700.0
2011-07-27 12:00:00,35.89,36.06,35.85,35.9,141500.0,30.5084,30.6529,30.4744,30.5169,141500.0
2011-07-27 12:10:00,35.92,36.14,35.9,36.02,97300.0,30.5339,30.7209,30.5169,30.6189,97300.0
2011-07-27 12:20:00,36.02,36.03,35.95,36.01,50500.0,30.6189,30.6274,30.5594,30.6104,50500.0
2011-07-27 12:30:00,36.0,36.05,35.96,36.0,37500.0,30.6019,30.6444,30.5679,30.6019,37500.0
2011-07-27 12:40:00,35.99,35.99,35.95,35.96,63900.0,30.5934,30.5934,30.5594,30.5679,63900.0
2011-07-27 12:50:00,35.96,35.97,35.77,35.81,96200.0,30.5679,30.5764,30.4064,30.4404,96200.0
2011-07-27 13:00:00,35.8,35.87,35.8,35.84,46300.0,30.4319,30.4914,30.4319,30.4659,46300.0
2011-07-27 13:10:00,35.83,35.92,35.82,35.92,30900.0,30.4574,30.5339,30.4489,30.5339,30900.0
2011-07-27 13:20:00,35.91,35.92,35.84,35.9,30800.0,30.5254,30.5339,30.4659,30.5169,30800.0
2011-07-27 13:30:00,35.9,35.92,35.86,35.9,68600.0,30.5169,30.5339,30.4829,30.5169,68600.0
2011-07-27 13:40:00,35.9,35.98,35.88,35.93,136200.0,30.5169,30.5849,30.4999,30.5424,136200.0
2011-07-27 13:50:00,35.93,35.96,35.9,35.95,38300.0,30.5424,30.5679,30.5169,30.5594,38300.0
2011-07-27 14:00:00,35.95,35.95,35.89,35.9,81500.0,30.5594,30.5594,30.5084,30.5169,81500.0
2011-07-27 14:10:00,35.9,35.93,35.88,35.89,72500.0,30.5169,30.5424,30.4999,30.5084,72500.0
2011-07-27 14:20:00,35.91,35.91,35.77,35.79,70200.0,30.5254,30.5254,30.4064,30.4234,70200.0
2011-07-27 14:30:00,35.79,35.79,35.32,35.36,203500.0,30.4234,30.4234,30.0239,30.0579,203500.0
2011-07-27 14:40:00,35.36,35.38,35.24,35.38,86200.0,30.0579,30.0749,29.9559,30.0749,86200.0
2011-07-27 14:50:00,35.38,35.61,35.38,35.55,100300.0,30.0749,30.2704,30.0749,30.2194,100300.0
2011-07-27 15:00:00,35.55,35.62,35.49,35.5,81100.0,30.2194,30.2789,30.1684,30.1769,81100.0
2011-07-27 15:10:00,35.49,35.62,35.46,35.59,136500.0,30.1684,30.2789,30.1429,30.2534,136500.0
2011-07-27 15:20:00,35.59,35.73,35.59,35.69,136900.0,30.2534,30.3724,30.2534,30.3384,136900.0
2011-07-27 15:30:00,35.69,35.85,35.65,35.65,207700.0,30.3384,30.4744,30.3044,30.3044,207700.0
2011-07-27 15:40:00,35.65,35.65,35.22,35.4,500700.0,30.3044,30.3044,29.9389,30.0919,500700.0
2011-07-27 15:50:00,35.41,35.51,35.35,35.45,588500.0,30.1004,30.1854,30.0494,30.1344,588500.0
2011-07-28 09:30:00,35.45,35.5,35.13,35.15,192600.0,30.1344,30.1769,29.8624,29.8794,192600.0
2011-07-28 09:40:00,35.15,35.35,35.13,35.28,87400.0,29.8794,30.0494,29.8624,29.9899,87400.0
2011-07-28 09:50:00,35.28,35.28,35.2,35.25,84200.0,29.9899,29.9899,29.9219,29.9644,84200.0
2011-07-28 10:00:00,35.25,35.5,35.22,35.47,186100.0,29.9644,30.1769,29.9389,30.1514,186100.0
2011-07-28 10:10:00,35.49,35.65,35.47,35.55,231500.0,30.1684,30.3044,30.1514,30.2194,231500.0
2011-07-28 10:20:00,35.54,35.64,35.46,35.58,97000.0,30.2109,30.2959,30.1429,30.2449,97000.0
2011-07-28 10:30:00,35.59,35.59,35.45,35.52,100100.0,30.2534,30.2534,30.1344,30.1939,100100.0
2011-07-28 10:40:00,35.52,35.53,35.46,35.5,63600.0,30.1939,30.2024,30.1429,30.1769,63600.0
2011-07-28 10:50:00,35.5,35.52,35.47,35.51,66100.0,30.1769,30.1939,30.1514,30.1854,66100.0
2011-07-28 11:00:00,35.51,35.55,35.43,35.52,81300.0,30.1854,30.2194,30.1174,30.1939,81300.0
2011-07-28 11:10:00,35.52,35.52,35.48,35.52,103500.0,30.1939,30.1939,30.1599,30.1939,103500.0
2011-07-28 11:20:00,35.52,35.6,35.5,35.6,87500.0,30.1939,30.2619,30.1769,30.2619,87500.0
2011-07-28 11:30:00,35.6,35.72,35.59,35.71,102700.0,30.2619,30.3639,30.2534,30.3554,102700.0
2011-07-28 11:40:00,35.7,35.77,35.63,35.63,38700.0,30.3469,30.4064,30.2874,30.2874,38700.0
2011-07-28 11:50:00,35.64,35.67,35.6,35.65,35000.0,30.2959,30.3214,30.2619,30.3044,35000.0
2011-07-28 12:00:00,35.66,35.72,35.64,35.71,36800.0,30.3129,30.3639,30.2959,30.3554,36800.0
2011-07-28 12:10:00,35.72,35.72,35.61,35.61,32000.0,30.3639,30.3639,30.2704,30.2704,32000.0
2011-07-28 12:20:00,35.61,35.64,35.59,35.59,38000.0,30.2704,30.2959,30.2534,30.2534,38000.0
2011-07-28 12:30:00,35.6,35.63,35.57,35.59,106400.0,30.2619,30.2874,30.2364,30.2534,106400.0
2011-07-28 12:40:00,35.59,35.61,35.56,35.61,26700.0,30.2534,30.2704,30.2279,30.2704,26700.0
2011-07-28 12:50:00,35.61,35.62,35.5,35.54,69000.0,30.2704,30.2789,30.1769,30.2109,69000.0
2011-07-28 13:00:00,35.54,35.59,35.49,35.59,25700.0,30.2109,30.2534,30.1684,30.2534,25700.0
2011-07-28 13:10:00,35.59,35.64,35.56,35.62,22400.0,30.2534,30.2959,30.2279,30.2789,22400.0
2011-07-28 13:20:00,35.62,35.66,35.55,35.66,26800.0,30.2789,30.3129,30.2194,30.3129,26800.0
2011-07-28 13:30:00,35.66,35.69,35.64,35.69,39900.0,30.3129,30.3384,30.2959,30.3384,39900.0
2011-07-28 13:40:00,35.69,35.75,35.65,35.69,91900.0,30.3384,30.3894,30.3044,30.3384,91900.0
2011-07-28 13:50:00,35.69,35.79,35.66,35.66,103400.0,30.3384,30.4234,30.3129,30.3129,103400.0
2011-07-28 14:00:00,35.65,35.66,35.57,35.57,44800.0,30.3044,30.3129,30.2364,30.2364,44800.0
2011-07-28 14:10:00,35.57,35.61,35.51,35.56,51600.0,30.2364,30.2704,30.1854,30.2279,51600.0
2011-07-28 14:20:00,35.56,35.58,35.48,35.48,78600.0,30.2279,30.2449,30.1599,30.1599,78600.0
2011-07-28 14:30:00,35.48,35.48,35.36,35.4,52900.0,30.1599,30.1599,30.0579,30.0919,52900.0
2011-07-28 14:40:00,35.4,35.51,35.4,35.51,29900.0,30.0919,30.1854,30.0919,30.1854,29900.0
2011-07-28 14:50:00,35.51,35.58,35.5,35.5,35200.0,30.1854,30.2449,30.1769,30.1769,35200.0
2011-07-28 15:00:00,35.5,35.5,35.43,35.45,66500.0,30.1769,30.1769,30.1174,30.1344,66500.0
2011-07-28 15:10:00,35.44,35.46,35.42,35.45,38600.0,30.1259,30.1429,30.1089,30.1344,38600.0
2011-07-28 15:20:00,35.44,35.44,35.3,35.3,91900.0,30.1259,30.1259,30.0069,30.0069,91900.0
2011-07-28 15:30:00,35.31,35.32,35.25,35.31,150900.0,30.0154,30.0239,29.9644,30.0154,150900.0
2011-07-28 15:40:00,35.32,35.32,35.2,35.25,197100.0,30.0239,30.0239,29.9219,29.9644,197100.0
2011-07-28 15:50:00,35.25,35.28,35.21,35.26,268000.0,29.9644,29.9899,29.9304,29.9729,268000.0
2011-07-29 09:30:00,34.85,34.95,34.61,34.75,95700.0,29.6244,29.7094,29.4203,29.5393,95700.0
2011-07-29 09:40:00,34.76,34.98,34.74,34.98,78000.0,29.5478,29.7349,29.5308,29.7349,78000.0
2011-07-29 09:50:00,34.97,35.32,34.9,35.21,82200.0,29.7264,30.0239,29.6669,29.9304,82200.0
2011-07-29 10:00:00,35.19,35.35,35.1,35.34,66400.0,29.9134,30.0494,29.8369,30.0409,66400.0
2011-07-29 10:10:00,35.34,35.35,35.2,35.31,95400.0,30.0409,30.0494,29.9219,30.0154,95400.0
2011-07-29 10:20:00,35.31,35.5,35.3,35.41,70100.0,30.0154,30.1769,30.0069,30.1004,70100.0
2011-07-29 10:30:00,35.41,35.48,35.38,35.45,46900.0,30.1004,30.1599,30.0749,30.1344,46900.0
2011-07-29 10:40:00,35.46,35.61,35.41,35.61,45700.0,30.1429,30.2704,30.1004,30.2704,45700.0
2011-07-29 10:50:00,35.62,35.82,35.62,35.71,38800.0,30.2789,30.4489,30.2789,30.3554,38800.0
2011-07-29 11:00:00,35.71,35.94,35.71,35.92,71600.0,30.3554,30.5509,30.3554,30.5339,71600.0
2011-07-29 11:10:00,35.92,36.02,35.92,36.0,52800.0,30.5339,30.6189,30.5339,30.6019,52800.0
2011-07-29 11:20:00,36.0,36.01,35.86,35.86,27600.0,30.6019,30.6104,30.4829,30.4829,27600.0
2011-07-29 11:30:00,35.85,35.94,35.85,35.87,28800.0,30.4744,30.5509,30.4744,30.4914,28800.0
2011-07-29 11:40:00,35.88,35.94,35.8,35.83,15400.0,30.4999,30.5509,30.4319,30.4574,15400.0
2011-07-29 11:50:00,35.84,35.9,35.82,35.86,15800.0,30.4659,30.5169,30.4489,30.4829,15800.0
2011-07-29 12:00:00,35.87,35.88,35.72,35.8,54800.0,30.4914,30.4999,30.3639,30.4319,54800.0
2011-07-29 12:10:00,35.81,35.86,35.77,35.85,69600.0,30.4404,30.4829,30.4064,30.4744,69600.0
2011-07-29 12:20:00,35.84,35.85,35.72,35.72,47300.0,30.4659,30.4744,30.3639,30.3639,47300.0
2011-07-29 12:30:00,35.73,35.79,35.68,35.76,32000.0,30.3724,30.4234,30.3299,30.3979,32000.0
2011-07-29 12:40:00,35.75,35.79,35.66,35.66,16300.0,30.3894,30.4234,30.3129,30.3129,16300.0
2011-07-29 12:50:00,35.66,35.72,35.64,35.64,72700.0,30.3129,30.3639,30.2959,30.2959,72700.0
2011-07-29 13:00:00,35.64,35.68,35.57,35.68,25300.0,30.2959,30.3299,30.2364,30.3299,25300.0
2011-07-29 13:10:00,35.68,35.69,35.63,35.63,20300.0,30.3299,30.3384,30.2874,30.2874,20300.0
2011-07-29 13:20:00,35.63,35.73,35.63,35.7,18100.0,30.2874,30.3724,30.2874,30.3469,18100.0
2011-07-29 13:30:00,35.7,35.71,35.65,35.71,22300.0,30.3469,30.3554,30.3044,30.3554,22300.0
2011-07-29 13:40:00,35.71,35.77,35.68,35.75,30200.0,30.3554,30.4064,30.3299,30.3894,30200.0
2011-07-29 13:50:00,35.75,35.81,35.75,35.78,31700.0,30.3894,30.4404,30.3894,30.4149,31700.0
2011-07-29 14:00:00,35.78,35.84,35.75,35.82,44100.0,30.4149,30.4659,30.3894,30.4489,44100.0
2011-07-29 14:10:00,35.82,35.83,35.76,35.77,14700.0,30.4489,30.4574,30.3979,30.4064,14700.0
2011-07-29 14:20:00,35.76,35.8,35.75,35.78,30200.0,30.3979,30.4319,30.3894,30.4149,30200.0
2011-07-29 14:30:00,35.78,35.84,35.75,35.84,19100.0,30.4149,30.4659,30.3894,30.4659,19100.0
2011-07-29 14:40:00,35.84,35.88,35.78,35.8,19000.0,30.4659,30.4999,30.4149,30.4319,19000.0
2011-07-29 14:50:00,35.8,35.87,35.78,35.78,33100.0,30.4319,30.4914,30.4149,30.4149,33100.0
2011-07-29 15:00:00,35.78,35.85,35.75,35.84,36600.0,30.4149,30.4744,30.3894,30.4659,36600.0
2011-07-29 15:10:00,35.84,35.85,35.77,35.78,44300.0,30.4659,30.4744,30.4064,30.4149,44300.0
2011-07-29 15:20:00,35.78,35.78,35.65,35.69,32900.0,30.4149,30.4149,30.3044,30.3384,32900.0
2011-07-29 15:30:00,35.69,35.69,35.63,35.68,38400.0,30.3384,30.3384,30.2874,30.3299,38400.0
2011-07-29 15:40:00,35.68,35.71,35.53,35.6,118900.0,30.3299,30.3554,30.2024,30.2619,118900.0
2011-07-29 15:50:00,35.6,35.73,35.58,35.62,242600.0,30.2619,30.3724,30.2449,30.2789,242600.0
2011-08-01 09:30:00,35.86,36.09,35.74,35.83,64800.0,30.4829,30.6784,30.3809,30.4574,64800.0
2011-08-01 09:40:00,35.83,35.85,35.67,35.71,56100.0,30.4574,30.4744,30.3214,30.3554,56100.0
2011-08-01 09:50:00,35.7,35.7,35.56,35.56,32700.0,30.3469,30.3469,30.2279,30.2279,32700.0
2011-08-01 10:00:00,35.55,35.55,35.05,35.32,95700.0,30.2194,30.2194,29.7944,30.0239,95700.0
2011-08-01 10:10:00,35.31,35.38,35.2,35.37,44800.0,30.0154,30.0749,29.9219,30.0664,44800.0
2011-08-01 10:20:00,35.37,35.44,35.25,35.3,32200.0,30.0664,30.1259,29.9644,30.0069,32200.0
2011-08-01 10:30:00,35.29,35.38,35.28,35.34,37100.0,29.9984,30.0749,29.9899,30.0409,37100.0
2011-08-01 10:40:00,35.34,35.43,35.33,35.39,49100.0,30.0409,30.1174,30.0324,30.0834,49100.0
2011-08-01 10:50:00,35.4,35.41,35.34,35.36,49200.0,30.0919,30.1004,30.0409,30.0579,49200.0
2011-08-01 11:00:00,35.35,35.36,35.16,35.24,59300.0,30.0494,30.0579,29.8879,29.9559,59300.0
2011-08-01 11:10:00,35.25,35.26,35.17,35.18,54900.0,29.9644,29.9729,29.8964,29.9049,54900.0
2011-08-01 11:20:00,35.19,35.3,35.19,35.3,24800.0,29.9134,30.0069,29.9134,30.0069,24800.0
2011-08-01 11:30:00,35.29,35.3,35.03,35.09,69400.0,29.9984,30.0069,29.7774,29.8284,69400.0
2011-08-01 11:40:00,35.11,35.15,35.05,35.08,36100.0,29.8454,29.8794,29.7944,29.8199,36100.0
2011-08-01 11:50:00,35.07,35.1,35.03,35.04,38000.0,29.8114,29.8369,29.7774,29.7859,38000.0
2011-08-01 12:00:00,35.03,35.09,34.92,34.98,73900.0,29.7774,29.8284,29.6839,29.7349,73900.0
2011-08-01 12:10:00,34.98,35.0,34.86,34.87,44100.0,29.7349,29.7519,29.6329,29.6414,44100.0
2011-08-01 12:20:00,34.87,35.03,34.87,35.03,41900.0,29.6414,29.7774,29.6414,29.7774,41900.0
2011-08-01 12:30:00,35.03,35.04,35.0,35.0,20300.0,29.7774,29.7859,29.7519,29.7519,20300.0
2011-08-01 12:40:00,35.01,35.06,34.98,35.05,77400.0,29.7604,29.8029,29.7349,29.7944,77400.0
2011-08-01 12:50:00,35.05,35.07,35.0,35.0,75600.0,29.7944,29.8114,29.7519,29.7519,75600.0
2011-08-01 13:00:00,35.01,35.09,35.0,35.09,49600.0,29.7604,29.8284,29.7519,29.8284,49600.0
2011-08-01 13:10:00,35.08,35.19,35.07,35.19,34700.0,29.8199,29.9134,29.8114,29.9134,34700.0
2011-08-01 13:20:00,35.2,35.25,35.17,35.18,31900.0,29.9219,29.9644,29.8964,29.9049,31900.0
2011-08-01 13:30:00,35.17,35.24,35.17,35.22,19200.0,29.8964,29.9559,29.8964,29.9389,19200.0
2011-08-01 13:40:00,35.22,35.22,35.15,35.15,34400.0,29.9389,29.9389,29.8794,29.8794,34400.0
2011-08-01 13:50:00,35.15,35.2,35.15,35.2,79200.0,29.8794,29.9219,29.8794,29.9219,79200.0
2011-08-01 14:00:00,35.19,35.23,35.18,35.2,40500.0,29.9134,29.9474,29.9049,29.9219,40500.0
2011-08-01 14:10:00,35.2,35.24,35.18,35.23,46100.0,29.9219,29.9559,29.9049,29.9474,46100.0
2011-08-01 14:20:00,35.24,35.27,35.22,35.24,38500.0,29.9559,29.9814,29.9389,29.9559,38500.0
2011-08-01 14:30:00,35.24,35.29,35.21,35.26,30200.0,29.9559,29.9984,29.9304,29.9729,30200.0
2011-08-01 14:40:00,35.25,35.32,35.25,35.29,39300.0,29.9644,30.0239,29.9644,29.9984,39300.0
2011-08-01 14:50:00,35.29,35.38,35.29,35.37,37500.0,29.9984,30.0749,29.9984,30.0664,37500.0
2011-08-01 15:00:00,35.36,35.42,35.34,35.37,59900.0,30.0579,30.1089,30.0409,30.0664,59900.0
2011-08-01 15:10:00,35.37,35.42,35.34,35.34,82100.0,30.0664,30.1089,30.0409,30.0409,82100.0
2011-08-01 15:20:00,35.35,35.38,35.33,35.35,114100.0,30.0494,30.0749,30.0324,30.0494,114100.0
2011-08-01 15:30:00,35.35,35.36,35.23,35.36,239500.0,30.0494,30.0579,29.9474,30.0579,239500.0
2011-08-01 15:40:00,35.36,35.41,35.29,35.39,340500.0,30.0579,30.1004,29.9984,30.0834,340500.0
2011-08-01 15:50:00,35.38,35.42,35.3,35.36,170600.0,30.0749,30.1089,30.0069,30.0579,170600.0
2011-08-02 09:30:00,35.09,35.53,35.09,35.43,147200.0,29.8284,30.2024,29.8284,30.1174,147200.0
2011-08-02 09:40:00,35.42,35.45,35.12,35.42,99300.0,30.1089,30.1344,29.8539,30.1089,99300.0
2011-08-02 09:50:00,35.42,35.44,35.17,35.25,113100.0,30.1089,30.1259,29.8964,29.9644,113100.0
2011-08-02 10:00:00,35.25,35.55,35.25,35.5,100300.0,29.9644,30.2194,29.9644,30.1769,100300.0
2011-08-02 10:10:00,35.51,35.59,35.51,35.57,76600.0,30.1854,30.2534,30.1854,30.2364,76600.0
2011-08-02 10:20:00,35.57,35.64,35.53,35.62,82700.0,30.2364,30.2959,30.2024,30.2789,82700.0
2011-08-02 10:30:00,35.62,35.63,35.52,35.52,41200.0,30.2789,30.2874,30.1939,30.1939,41200.0
2011-08-02 10:40:00,35.53,35.54,35.44,35.47,51200.0,30.2024,30.2109,30.1259,30.1514,51200.0
2011-08-02 10:50:00,35.46,35.47,35.22,35.26,52600.0,30.1429,30.1514,29.9389,29.9729,52600.0
2011-08-02 11:00:00,35.25,35.27,35.14,35.23,63400.0,29.9644,29.9814,29.8709,29.9474,63400.0
2011-08-02 11:10:00,35.24,35.24,35.13,35.13,63100.0,29.9559,29.9559,29.8624,29.8624,63100.0
2011-08-02 11:20:00,35.11,35.15,35.04,35.1,110600.0,29.8454,29.8794,29.7859,29.8369,110600.0
2011-08-02 11:30:00,35.1,35.32,35.1,35.31,72300.0,29.8369,30.0239,29.8369,30.0154,72300.0
2011-08-02 11:40:00,35.31,35.33,35.23,35.33,44500.0,30.0154,30.0324,29.9474,30.0324,44500.0
2011-08-02 11:50:00,35.32,35.45,35.32,35.45,103800.0,30.0239,30.1344,30.0239,30.1344,103800.0
2011-08-02 12:00:00,35.45,35.46,35.43,35.44,60500.0,30.1344,30.1429,30.1174,30.1259,60500.0
2011-08-02 12:10:00,35.44,35.53,35.43,35.5,104800.0,30.1259,30.2024,30.1174,30.1769,104800.0
2011-08-02 12:20:00,35.49,35.5,35.43,35.45,69900.0,30.1684,30.1769,30.1174,30.1344,69900.0
2011-08-02 12:30:00,35.46,35.47,35.29,35.31,112200.0,30.1429,30.1514,29.9984,30.0154,112200.0
2011-08-02 12:40:00,35.31,35.37,35.24,35.27,191900.0,30.0154,30.0664,29.9559,29.9814,191900.0
2011-08-02 12:50:00,35.29,35.32,35.14,35.14,101500.0,29.9984,30.0239,29.8709,29.8709,101500.0
2011-08-02 13:00:00,35.14,35.32,35.14,35.3,91100.0,29.8709,30.0239,29.8709,30.0069,91100.0
2011-08-02 13:10:00,35.3,35.3,35.2,35.27,64300.0,30.0069,30.0069,29.9219,29.9814,64300.0
2011-08-02 13:20:00,35.27,35.29,35.17,35.17,27000.0,29.9814,29.9984,29.8964,29.8964,27000.0
2011-08-02 13:30:00,35.18,35.2,35.08,35.1,54400.0,29.9049,29.9219,29.8199,29.8369,54400.0
2011-08-02 13:40:00,35.1,35.14,34.98,35.02,85100.0,29.8369,29.8709,29.7349,29.7689,85100.0
2011-08-02 13:50:00,35.01,35.02,34.79,34.8,230600.0,29.7604,29.7689,29.5733,29.5818,230600.0
2011-08-02 14:00:00,34.79,34.95,34.75,34.95,210000.0,29.5733,29.7094,29.5393,29.7094,210000.0
2011-08-02 14:10:00,34.94,34.97,34.83,34.97,181200.0,29.7009,29.7264,29.6074,29.7264,181200.0
2011-08-02 14:20:00,34.98,35.03,34.95,34.98,111600.0,29.7349,29.7774,29.7094,29.7349,111600.0
2011-08-02 14:30:00,34.97,34.98,34.84,34.84,75600.0,29.7264,29.7349,29.6159,29.6159,75600.0
2011-08-02 14:40:00,34.84,34.84,34.69,34.75,100200.0,29.6159,29.6159,29.4883,29.5393,100200.0
2011-08-02 14:50:00,34.75,34.81,34.74,34.77,121700.0,29.5393,29.5903,29.5308,29.5563,121700.0
2011-08-02 15:00:00,34.78,34.82,34.72,34.8,104600.0,29.5648,29.5988,29.5138,29.5818,104600.0
2011-08-02 15:10:00,34.79,34.8,34.66,34.67,84600.0,29.5733,29.5818,29.4628,29.4713,84600.0
2011-08-02 15:20:00,34.68,34.68,34.49,34.53,130100.0,29.4798,29.4798,29.3183,29.3523,130100.0
2011-08-02 15:30:00,34.54,34.59,34.5,34.59,81100.0,29.3608,29.4033,29.3268,29.4033,81100.0
2011-08-02 15:40:00,34.59,34.59,34.43,34.43,188700.0,29.4033,29.4033,29.2673,29.2673,188700.0
2011-08-02 15:50:00,34.43,34.44,34.3,34.3,401300.0,29.2673,29.2758,29.1568,29.1568,401300.0
2011-08-03 09:30:00,34.5,34.75,34.36,34.64,132600.0,29.3268,29.5393,29.2078,29.4458,132600.0
2011-08-03 09:40:00,34.65,34.66,34.48,34.6,95100.0,29.4543,29.4628,29.3098,29.4118,95100.0
2011-08-03 09:50:00,34.59,34.73,34.58,34.72,64800.0,29.4033,29.5223,29.3948,29.5138,64800.0
2011-08-03 10:00:00,34.71,34.88,34.69,34.82,141700.0,29.5053,29.6499,29.4883,29.5988,141700.0
2011-08-03 10:10:00,34.82,34.89,34.81,34.87,88400.0,29.5988,29.6584,29.5903,29.6414,88400.0
2011-08-03 10:20:00,34.87,34.87,34.68,34.69,114400.0,29.6414,29.6414,29.4798,29.4883,114400.0
2011-08-03 10:30:00,34.69,34.69,34.18,34.27,138200.0,29.4883,29.4883,29.0548,29.1313,138200.0
2011-08-03 10:40:00,34.28,34.28,34.15,34.18,92500.0,29.1398,29.1398,29.0293,29.0548,92500.0
2011-08-03 10:50:00,34.17,34.5,34.15,34.5,87000.0,29.0463,29.3268,29.0293,29.3268,87000.0
2011-08-03 11:00:00,34.51,34.65,34.46,34.48,72200.0,29.3353,29.4543,29.2928,29.3098,72200.0
2011-08-03 11:10:00,34.47,34.94,34.47,34.9,71100.0,29.3013,29.7009,29.3013,29.6669,71100.0
2011-08-03 11:20:00,34.9,34.91,34.67,34.68,53100.0,29.6669,29.6754,29.4713,29.4798,53100.0
2011-08-03 11:30:00,34.69,34.76,34.62,34.74,78100.0,29.4883,29.5478,29.4288,29.5308,78100.0
2011-08-03 11:40:00,34.74,34.83,34.6,34.83,64800.0,29.5308,29.6074,29.4118,29.6074,64800.0
2011-08-03 11:50:00,34.83,35.0,34.83,34.9,88400.0,29.6074,29.7519,29.6074,29.6669,88400.0
2011-08-03 12:00:00,34.9,34.91,34.73,34.87,77800.0,29.6669,29.6754,29.5223,29.6414,77800.0
2011-08-03 12:10:00,34.87,34.96,34.81,34.81,71600.0,29.6414,29.7179,29.5903,29.5903,71600.0
2011-08-03 12:20:00,34.81,34.92,34.77,34.9,40200.0,29.5903,29.6839,29.5563,29.6669,40200.0
2011-08-03 12:30:00,34.9,34.98,34.84,34.97,65600.0,29.6669,29.7349,29.6159,29.7264,65600.0
2011-08-03 12:40:00,34.96,34.97,34.91,34.93,30000.0,29.7179,29.7264,29.6754,29.6924,30000.0
2011-08-03 12:50:00,34.93,35.08,34.93,35.02,59600.0,29.6924,29.8199,29.6924,29.7689,59600.0
2011-08-03 13:00:00,35.02,35.02,34.87,34.91,48800.0,29.7689,29.7689,29.6414,29.6754,48800.0
2011-08-03 13:10:00,34.9,35.01,34.89,34.99,45700.0,29.6669,29.7604,29.6584,29.7434,45700.0
2011-08-03 13:20:00,35.0,35.09,34.97,35.07,38800.0,29.7519,29.8284,29.7264,29.8114,38800.0
2011-08-03 13:30:00,35.07,35.38,35.07,35.38,95700.0,29.8114,30.0749,29.8114,30.0749,95700.0
2011-08-03 13:40:00,35.39,35.71,35.38,35.6,160100.0,30.0834,30.3554,30.0749,30.2619,160100.0
2011-08-03 13:50:00,35.59,35.6,35.45,35.51,84200.0,30.2534,30.2619,30.1344,30.1854,84200.0
2011-08-03 14:00:00,35.51,35.71,35.49,35.53,64700.0,30.1854,30.3554,30.1684,30.2024,64700.0
2011-08-03 14:10:00,35.53,35.68,35.48,35.48,47100.0,30.2024,30.3299,30.1599,30.1599,47100.0
2011-08-03 14:20:00,35.48,35.56,35.36,35.41,53000.0,30.1599,30.2279,30.0579,30.1004,53000.0
2011-08-03 14:30:00,35.43,35.48,35.36,35.44,50900.0,30.1174,30.1599,30.0579,30.1259,50900.0
2011-08-03 14:40:00,35.44,35.58,35.41,35.58,73800.0,30.1259,30.2449,30.1004,30.2449,73800.0
2011-08-03 14:50:00,35.57,35.62,35.48,35.57,61300.0,30.2364,30.2789,30.1599,30.2364,61300.0
2011-08-03 15:00:00,35.56,35.64,35.42,35.43,71500.0,30.2279,30.2959,30.1089,30.1174,71500.0
2011-08-03 15:10:00,35.43,35.53,35.42,35.51,80500.0,30.1174,30.2024,30.1089,30.1854,80500.0
2011-08-03 15:20:00,35.52,35.64,35.51,35.54,93200.0,30.1939,30.2959,30.1854,30.2109,93200.0
2011-08-03 15:30:00,35.54,35.58,35.45,35.57,87700.0,30.2109,30.2449,30.1344,30.2364,87700.0
2011-08-03 15:40:00,35.57,35.66,35.51,35.6,161900.0,30.2364,30.3129,30.1854,30.2619,161900.0
2011-08-03 15:50:00,35.61,35.68,35.57,35.65,264700.0,30.2704,30.3299,30.2364,30.3044,264700.0
2011-08-04 09:30:00,35.12,35.26,34.81,34.99,64600.0,29.8539,29.9729,29.5903,29.7434,64600.0
2011-08-04 09:40:00,34.97,35.04,34.76,34.77,62400.0,29.7264,29.7859,29.5478,29.5563,62400.0
2011-08-04 09:50:00,34.79,34.94,34.7,34.83,87800.0,29.5733,29.7009,29.4968,29.6074,87800.0
2011-08-04 10:00:00,34.83,34.87,34.78,34.79,79100.0,29.6074,29.6414,29.5648,29.5733,79100.0
2011-08-04 10:10:00,34.79,34.79,34.47,34.47,118000.0,29.5733,29.5733,29.3013,29.3013,118000.0
2011-08-04 10:20:00,34.46,34.73,34.44,34.65,68100.0,29.2928,29.5223,29.2758,29.4543,68100.0
2011-08-04 10:30:00,34.65,34.74,34.6,34.63,125100.0,29.4543,29.5308,29.4118,29.4373,125100.0
2011-08-04 10:40:00,34.62,34.63,34.32,34.44,65800.0,29.4288,29.4373,29.1738,29.2758,65800.0
2011-08-04 10:50:00,34.44,34.44,34.27,34.27,60200.0,29.2758,29.2758,29.1313,29.1313,60200.0
2011-08-04 11:00:00,34.26,34.37,34.19,34.3,85900.0,29.1228,29.2163,29.0633,29.1568,85900.0
2011-08-04 11:10:00,34.31,34.36,34.23,34.34,58600.0,29.1653,29.2078,29.0973,29.1908,58600.0
2011-08-04 11:20:00,34.34,34.35,34.1,34.15,100300.0,29.1908,29.1993,28.9868,29.0293,100300.0
2011-08-04 11:30:00,34.15,34.23,34.14,34.19,69100.0,29.0293,29.0973,29.0208,29.0633,69100.0
2011-08-04 11:40:00,34.19,34.2,33.89,34.0,236100.0,29.0633,29.0718,28.8083,28.9018,236100.0
2011-08-04 11:50:00,34.01,34.07,33.9,34.05,81600.0,28.9103,28.9613,28.8168,28.9443,81600.0
2011-08-04 12:00:00,34.06,34.12,34.0,34.06,109800.0,28.9528,29.0038,28.9018,28.9528,109800.0
2011-08-04 12:10:00,34.06,34.14,34.03,34.08,79900.0,28.9528,29.0208,28.9273,28.9698,79900.0
2011-08-04 12:20:00,34.08,34.31,34.07,34.29,110000.0,28.9698,29.1653,28.9613,29.1483,110000.0
2011-08-04 12:30:00,34.29,34.42,34.29,34.4,118000.0,29.1483,29.2588,29.1483,29.2418,118000.0
2011-08-04 12:40:00,34.39,34.45,34.36,34.42,45300.0,29.2333,29.2843,29.2078,29.2588,45300.0
2011-08-04 12:50:00,34.41,34.44,34.36,34.4,58500.0,29.2503,29.2758,29.2078,29.2418,58500.0
2011-08-04 13:00:00,34.4,34.46,34.37,34.42,61800.0,29.2418,29.2928,29.2163,29.2588,61800.0
2011-08-04 13:10:00,34.41,34.41,34.28,34.38,69900.0,29.2503,29.2503,29.1398,29.2248,69900.0
2011-08-04 13:20:00,34.37,34.44,34.37,34.39,68300.0,29.2163,29.2758,29.2163,29.2333,68300.0
2011-08-04 13:30:00,34.39,34.39,34.25,34.3,92300.0,29.2333,29.2333,29.1143,29.1568,92300.0
2011-08-04 13:40:00,34.3,34.31,34.07,34.14,66700.0,29.1568,29.1653,28.9613,29.0208,66700.0
2011-08-04 13:50:00,34.14,34.22,34.11,34.14,84400.0,29.0208,29.0888,28.9953,29.0208,84400.0
2011-08-04 14:00:00,34.15,34.18,34.0,34.07,144000.0,29.0293,29.0548,28.9018,28.9613,144000.0
2011-08-04 14:10:00,34.07,34.1,33.9,33.93,87000.0,28.9613,28.9868,28.8168,28.8423,87000.0
2011-08-04 14:20:00,33.92,33.95,33.78,33.84,95500.0,28.8338,28.8593,28.7148,28.7658,95500.0
2011-08-04 14:30:00,33.85,34.03,33.8,34.01,88900.0,28.7743,28.9273,28.7318,28.9103,88900.0
2011-08-04 14:40:00,34.01,34.23,34.01,34.13,90000.0,28.9103,29.0973,28.9103,29.0123,90000.0
2011-08-04 14:50:00,34.13,34.15,34.05,34.11,51200.0,29.0123,29.0293,28.9443,28.9953,51200.0
2011-08-04 15:00:00,34.11,34.2,34.05,34.16,71400.0,28.9953,29.0718,28.9443,29.0378,71400.0
2011-08-04 15:10:00,34.17,34.18,33.94,33.94,93400.0,29.0463,29.0548,28.8508,28.8508,93400.0
2011-08-04 15:20:00,33.95,33.95,33.79,33.79,164700.0,28.8593,28.8593,28.7233,28.7233,164700.0
2011-08-04 15:30:00,33.78,33.86,33.7,33.81,263100.0,28.7148,28.7828,28.6468,28.7403,263100.0
2011-08-04 15:40:00,33.81,33.82,33.57,33.69,244100.0,28.7403,28.7488,28.5363,28.6383,244100.0
2011-08-04 15:50:00,33.68,33.69,33.44,33.53,524300.0,28.6298,28.6383,28.4258,28.5023,524300.0
2011-08-05 09:30:00,34.12,34.12,33.65,33.79,146400.0,29.0038,29.0038,28.6043,28.7233,146400.0
2011-08-05 09:40:00,33.79,33.81,33.34,33.37,79400.0,28.7233,28.7403,28.3408,28.3663,79400.0
2011-08-05 09:50:00,33.37,33.37,32.69,32.74,138000.0,28.3663,28.3663,27.7882,27.8307,138000.0
2011-08-05 10:00:00,32.73,32.89,32.66,32.8,432200.0,27.8222,27.9582,27.7627,27.8817,432200.0
2011-08-05 10:10:00,32.8,32.93,32.67,32.89,246400.0,27.8817,27.9922,27.7712,27.9582,246400.0
2011-08-05 10:20:00,32.9,33.35,32.87,33.15,134800.0,27.9667,28.3493,27.9412,28.1793,134800.0
2011-08-05 10:30:00,33.14,33.14,32.96,33.09,105900.0,28.1708,28.1708,28.0178,28.1283,105900.0
2011-08-05 10:40:00,33.08,33.09,32.82,32.83,106900.0,28.1198,28.1283,27.8987,27.9072,106900.0
2011-08-05 10:50:00,32.83,33.06,32.8,33.04,95700.0,27.9072,28.1028,27.8817,28.0858,95700.0
2011-08-05 11:00:00,33.08,33.08,32.82,32.84,80000.0,28.1198,28.1198,27.8987,27.9157,80000.0
2011-08-05 11:10:00,32.84,32.85,32.57,32.62,71500.0,27.9157,27.9242,27.6862,27.7287,71500.0
2011-08-05 11:20:00,32.61,32.92,32.5,32.71,94200.0,27.7202,27.9837,27.6267,27.8052,94200.0
2011-08-05 11:30:00,32.69,32.78,32.58,32.58,78400.0,27.7882,27.8647,27.6947,27.6947,78400.0
2011-08-05 11:40:00,32.57,32.59,32.25,32.27,88000.0,27.6862,27.7032,27.4142,27.4312,88000.0
2011-08-05 11:50:00,32.26,32.28,32.06,32.12,102300.0,27.4227,27.4397,27.2527,27.3037,102300.0
2011-08-05 12:00:00,32.12,32.34,32.1,32.33,113400.0,27.3037,27.4907,27.2867,27.4822,113400.0
2011-08-05 12:10:00,32.33,32.95,32.32,32.67,187300.0,27.4822,28.0093,27.4737,27.7712,187300.0
2011-08-05 12:20:00,32.68,32.81,32.52,32.7,128800.0,27.7797,27.8902,27.6437,27.7967,128800.0
2011-08-05 12:30:00,32.7,33.26,32.69,33.1,179200.0,27.7967,28.2728,27.7882,28.1368,179200.0
2011-08-05 12:40:00,33.1,33.5,32.98,33.41,340700.0,28.1368,28.4768,28.0348,28.4003,340700.0
2011-08-05 12:50:00,33.4,33.53,33.24,33.34,181300.0,28.3918,28.5023,28.2558,28.3408,181300.0
2011-08-05 13:00:00,33.34,33.42,32.98,33.15,152900.0,28.3408,28.4088,28.0348,28.1793,152900.0
2011-08-05 13:10:00,33.15,33.39,33.15,33.38,75400.0,28.1793,28.3833,28.1793,28.3748,75400.0
2011-08-05 13:20:00,33.39,33.45,33.26,33.36,100500.0,28.3833,28.4343,28.2728,28.3578,100500.0
2011-08-05 13:30:00,33.36,33.45,33.22,33.24,70600.0,28.3578,28.4343,28.2388,28.2558,70600.0
2011-08-05 13:40:00,33.24,33.33,33.13,33.31,87900.0,28.2558,28.3323,28.1623,28.3153,87900.0
2011-08-05 13:50:00,33.31,33.5,33.28,33.39,90800.0,28.3153,28.4768,28.2898,28.3833,90800.0
2011-08-05 14:00:00,33.39,33.42,33.22,33.24,84900.0,28.3833,28.4088,28.2388,28.2558,84900.0
2011-08-05 14:10:00,33.21,33.28,33.11,33.25,54100.0,28.2303,28.2898,28.1453,28.2643,54100.0
2011-08-05 14:20:00,33.25,33.36,33.17,33.22,62800.0,28.2643,28.3578,28.1963,28.2388,62800.0
2011-08-05 14:30:00,33.21,33.29,33.13,33.29,44500.0,28.2303,28.2983,28.1623,28.2983,44500.0
2011-08-05 14:40:00,33.29,33.29,33.15,33.16,51300.0,28.2983,28.2983,28.1793,28.1878,51300.0
2011-08-05 14:50:00,33.15,33.17,33.01,33.06,92100.0,28.1793,28.1963,28.0603,28.1028,92100.0
2011-08-05 15:00:00,33.07,33.14,32.69,32.8,163900.0,28.1113,28.1708,27.7882,27.8817,163900.0
2011-08-05 15:10:00,32.8,32.95,32.71,32.83,120000.0,27.8817,28.0093,27.8052,27.9072,120000.0
2011-08-05 15:20:00,32.82,32.98,32.69,32.69,99100.0,27.8987,28.0348,27.7882,27.7882,99100.0
2011-08-05 15:30:00,32.67,33.01,32.67,32.98,202700.0,27.7712,28.0603,27.7712,28.0348,202700.0
2011-08-05 15:40:00,32.98,33.06,32.83,32.87,208600.0,28.0348,28.1028,27.9072,27.9412,208600.0
2011-08-05 15:50:00,32.87,33.0,32.83,32.89,260200.0,27.9412,28.0518,27.9072,27.9582,260200.0
2011-08-08 09:30:00,31.79,31.79,31.14,31.29,394700.0,27.0232,27.0232,26.4707,26.5982,394700.0
2011-08-08 09:40:00,31.28,31.45,31.02,31.03,330900.0,26.5897,26.7342,26.3686,26.3771,330900.0
2011-08-08 09:50:00,31.02,31.4,30.94,31.01,232600.0,26.3686,26.6917,26.3006,26.3601,232600.0
2011-08-08 10:00:00,31.01,31.08,30.9,30.98,213300.0,26.3601,26.4197,26.2666,26.3346,213300.0
2011-08-08 10:10:00,30.97,30.99,30.61,30.66,321800.0,26.3261,26.3431,26.0201,26.0626,321800.0
2011-08-08 10:20:00,30.65,30.68,30.34,30.35,211900.0,26.0541,26.0796,25.7906,25.7991,211900.0
2011-08-08 10:30:00,30.36,30.4,30.0,30.15,242000.0,25.8076,25.8416,25.5016,25.6291,242000.0
2011-08-08 10:40:00,30.15,30.41,30.1,30.39,204500.0,25.6291,25.8501,25.5866,25.8331,204500.0
2011-08-08 10:50:00,30.41,31.2,30.2,30.27,296700.0,25.8501,26.5217,25.6716,25.7311,296700.0
2011-08-08 11:00:00,30.27,30.51,30.1,30.49,187400.0,25.7311,25.9351,25.5866,25.9181,187400.0
2011-08-08 11:10:00,30.49,30.77,30.46,30.65,151200.0,25.9181,26.1561,25.8926,26.0541,151200.0
2011-08-08 11:20:00,30.65,30.79,30.58,30.77,149200.0,26.0541,26.1731,25.9946,26.1561,149200.0
2011-08-08 11:30:00,30.74,30.87,30.59,30.83,162900.0,26.1306,26.2411,26.0031,26.2071,162900.0
2011-08-08 11:40:00,30.83,31.0,30.8,30.99,130700.0,26.2071,26.3516,26.1816,26.3431,130700.0
2011-08-08 11:50:00,30.99,31.08,30.93,31.01,208300.0,26.3431,26.4197,26.2921,26.3601,208300.0
2011-08-08 12:00:00,31.0,31.03,30.84,30.94,189800.0,26.3516,26.3771,26.2156,26.3006,189800.0
2011-08-08 12:10:00,30.94,30.98,30.68,30.68,178500.0,26.3006,26.3346,26.0796,26.0796,178500.0
2011-08-08 12:20:00,30.68,30.77,30.6,30.69,158300.0,26.0796,26.1561,26.0116,26.0881,158300.0
2011-08-08 12:30:00,30.7,30.71,30.6,30.61,186300.0,26.0966,26.1051,26.0116,26.0201,186300.0
2011-08-08 12:40:00,30.6,30.72,30.52,30.67,206600.0,26.0116,26.1136,25.9436,26.0711,206600.0
2011-08-08 12:50:00,30.67,30.75,30.65,30.72,105400.0,26.0711,26.1391,26.0541,26.1136,105400.0
2011-08-08 13:00:00,30.71,30.79,30.6,30.63,87200.0,26.1051,26.1731,26.0116,26.0371,87200.0
2011-08-08 13:10:00,30.63,30.66,30.51,30.6,126500.0,26.0371,26.0626,25.9351,26.0116,126500.0
2011-08-08 13:20:00,30.6,30.68,30.58,30.6,131100.0,26.0116,26.0796,25.9946,26.0116,131100.0
2011-08-08 13:30:00,30.6,30.61,30.46,30.51,197100.0,26.0116,26.0201,25.8926,25.9351,197100.0
2011-08-08 13:40:00,30.51,30.55,30.32,30.41,225200.0,25.9351,25.9691,25.7736,25.8501,225200.0
2011-08-08 13:50:00,30.4,30.54,30.24,30.27,260000.0,25.8416,25.9606,25.7056,25.7311,260000.0
2011-08-08 14:00:00,30.28,30.49,30.26,30.3,260700.0,25.7396,25.9181,25.7226,25.7566,260700.0
2011-08-08 14:10:00,30.3,30.35,30.03,30.13,233100.0,25.7566,25.7991,25.5271,25.6121,233100.0
2011-08-08 14:20:00,30.15,30.2,29.77,30.17,309900.0,25.6291,25.6716,25.3061,25.6461,309900.0
2011-08-08 14:30:00,30.17,30.39,30.02,30.3,185800.0,25.6461,25.8331,25.5186,25.7566,185800.0
2011-08-08 14:40:00,30.3,30.5,30.29,30.43,181000.0,25.7566,25.9266,25.7481,25.8671,181000.0
2011-08-08 14:50:00,30.43,30.46,30.34,30.36,148200.0,25.8671,25.8926,25.7906,25.8076,148200.0
2011-08-08 15:00:00,30.38,30.77,30.34,30.74,219400.0,25.8246,26.1561,25.7906,26.1306,219400.0
2011-08-08 15:10:00,30.75,31.13,30.69,31.02,196700.0,26.1391,26.4622,26.0881,26.3686,196700.0
2011-08-08 15:20:00,31.01,31.07,30.75,30.79,229300.0,26.3601,26.4112,26.1391,26.1731,229300.0
2011-08-08 15:30:00,30.79,30.86,30.65,30.78,312400.0,26.1731,26.2326,26.0541,26.1646,312400.0
2011-08-08 15:40:00,30.78,30.83,30.22,30.24,390200.0,26.1646,26.2071,25.6886,25.7056,390200.0
2011-08-08 15:50:00,30.24,30.24,29.76,29.8,1484400.0,25.7056,25.7056,25.2976,25.3316,1484400.0
2011-08-09 09:30:00,30.74,30.81,30.39,30.39,161500.0,26.1306,26.1901,25.8331,25.8331,161500.0
2011-08-09 09:40:00,30.37,30.37,29.86,29.96,440000.0,25.8161,25.8161,25.3826,25.4676,440000.0
2011-08-09 09:50:00,29.95,30.21,29.95,30.19,286800.0,25.4591,25.6801,25.4591,25.6631,286800.0
2011-08-09 10:00:00,30.19,30.58,30.16,30.46,348500.0,25.6631,25.9946,25.6376,25.8926,348500.0
2011-08-09 10:10:00,30.48,30.6,30.32,30.43,237600.0,25.9096,26.0116,25.7736,25.8671,237600.0
2011-08-09 10:20:00,30.43,30.66,30.31,30.66,110100.0,25.8671,26.0626,25.7651,26.0626,110100.0
2011-08-09 10:30:00,30.66,30.93,30.65,30.84,89100.0,26.0626,26.2921,26.0541,26.2156,89100.0
2011-08-09 10:40:00,30.84,30.98,30.79,30.95,118900.0,26.2156,26.3346,26.1731,26.3091,118900.0
2011-08-09 10:50:00,30.96,31.01,30.92,30.94,153900.0,26.3176,26.3601,26.2836,26.3006,153900.0
2011-08-09 11:00:00,30.94,30.96,30.85,30.88,168900.0,26.3006,26.3176,26.2241,26.2496,168900.0
2011-08-09 11:10:00,30.88,30.92,30.69,30.89,77700.0,26.2496,26.2836,26.0881,26.2581,77700.0
2011-08-09 11:20:00,30.89,31.14,30.89,31.01,116800.0,26.2581,26.4707,26.2581,26.3601,116800.0
2011-08-09 11:30:00,31.01,31.02,30.93,30.95,71100.0,26.3601,26.3686,26.2921,26.3091,71100.0
2011-08-09 11:40:00,30.94,31.01,30.91,30.95,50400.0,26.3006,26.3601,26.2751,26.3091,50400.0
2011-08-09 11:50:00,30.94,31.02,30.92,31.0,102900.0,26.3006,26.3686,26.2836,26.3516,102900.0
2011-08-09 12:00:00,31.01,31.02,30.93,30.99,89600.0,26.3601,26.3686,26.2921,26.3431,89600.0
2011-08-09 12:10:00,30.98,30.99,30.92,30.98,71600.0,26.3346,26.3431,26.2836,26.3346,71600.0
2011-08-09 12:20:00,30.98,31.07,30.96,30.98,53000.0,26.3346,26.4112,26.3176,26.3346,53000.0
2011-08-09 12:30:00,30.98,31.07,30.98,31.03,28600.0,26.3346,26.4112,26.3346,26.3771,28600.0
2011-08-09 12:40:00,31.03,31.03,30.95,30.99,53700.0,26.3771,26.3771,26.3091,26.3431,53700.0
2011-08-09 12:50:00,30.97,31.02,30.86,30.86,113500.0,26.3261,26.3686,26.2326,26.2326,113500.0
2011-08-09 13:00:00,30.85,31.03,30.8,30.99,165800.0,26.2241,26.3771,26.1816,26.3431,165800.0
2011-08-09 13:10:00,30.99,31.1,30.98,31.01,70600.0,26.3431,26.4367,26.3346,26.3601,70600.0
2011-08-09 13:20:00,31.01,31.07,31.01,31.04,139100.0,26.3601,26.4112,26.3601,26.3856,139100.0
2011-08-09 13:30:00,31.04,31.06,30.94,30.96,104200.0,26.3856,26.4027,26.3006,26.3176,104200.0
2011-08-09 13:40:00,30.96,31.05,30.92,30.96,105900.0,26.3176,26.3941,26.2836,26.3176,105900.0
2011-08-09 13:50:00,30.96,30.98,30.75,30.89,118300.0,26.3176,26.3346,26.1391,26.2581,118300.0
2011-08-09 14:00:00,30.89,30.96,30.84,30.9,120400.0,26.2581,26.3176,26.2156,26.2666,120400.0
2011-08-09 14:10:00,30.9,31.62,30.87,31.24,177400.0,26.2666,26.8787,26.2411,26.5557,177400.0
2011-08-09 14:20:00,31.2,31.2,30.32,30.5,244300.0,26.5217,26.5217,25.7736,25.9266,244300.0
2011-08-09 14:30:00,30.51,30.54,29.99,29.99,259100.0,25.9351,25.9606,25.4931,25.4931,259100.0
2011-08-09 14:40:00,29.99,30.0,29.56,29.8,229400.0,25.4931,25.5016,25.1276,25.3316,229400.0
2011-08-09 14:50:00,29.79,30.3,29.78,30.04,153400.0,25.3231,25.7566,25.3146,25.5356,153400.0
2011-08-09 15:00:00,30.01,30.28,29.83,30.1,135400.0,25.5101,25.7396,25.3571,25.5866,135400.0
2011-08-09 15:10:00,30.12,30.74,30.1,30.61,217400.0,25.6036,26.1306,25.5866,26.0201,217400.0
2011-08-09 15:20:00,30.62,30.82,30.51,30.73,119700.0,26.0286,26.1986,25.9351,26.1221,119700.0
2011-08-09 15:30:00,30.75,30.77,30.5,30.72,139200.0,26.1391,26.1561,25.9266,26.1136,139200.0
2011-08-09 15:40:00,30.76,31.27,30.73,31.24,239600.0,26.1476,26.5812,26.1221,26.5557,239600.0
2011-08-09 15:50:00,31.24,31.69,31.15,31.68,574200.0,26.5557,26.9382,26.4792,26.9297,574200.0
2011-08-10 09:30:00,30.91,30.91,30.28,30.47,123100.0,26.2751,26.2751,25.7396,25.9011,123100.0
2011-08-10 09:40:00,30.5,30.79,30.21,30.76,160400.0,25.9266,26.1731,25.6801,26.1476,160400.0
2011-08-10 09:50:00,30.76,30.81,30.45,30.55,288800.0,26.1476,26.1901,25.8841,25.9691,288800.0
2011-08-10 10:00:00,30.53,30.56,30.29,30.29,165000.0,25.9521,25.9776,25.7481,25.7481,165000.0
2011-08-10 10:10:00,30.29,30.3,30.0,30.06,202500.0,25.7481,25.7566,25.5016,25.5526,202500.0
2011-08-10 10:20:00,30.05,30.32,29.93,30.29,163800.0,25.5441,25.7736,25.4421,25.7481,163800.0
2011-08-10 10:30:00,30.3,30.6,30.23,30.37,255600.0,25.7566,26.0116,25.6971,25.8161,255600.0
2011-08-10 10:40:00,30.4,30.62,30.22,30.3,288100.0,25.8416,26.0286,25.6886,25.7566,288100.0
2011-08-10 10:50:00,30.3,30.44,30.0,30.36,181200.0,25.7566,25.8756,25.5016,25.8076,181200.0
2011-08-10 11:00:00,30.35,30.4,30.15,30.4,124000.0,25.7991,25.8416,25.6291,25.8416,124000.0
2011-08-10 11:10:00,30.4,30.68,30.37,30.56,109200.0,25.8416,26.0796,25.8161,25.9776,109200.0
2011-08-10 11:20:00,30.55,30.61,30.34,30.38,104800.0,25.9691,26.0201,25.7906,25.8246,104800.0
2011-08-10 11:30:00,30.39,30.57,30.34,30.41,99200.0,25.8331,25.9861,25.7906,25.8501,99200.0
2011-08-10 11:40:00,30.41,30.55,30.34,30.4,219100.0,25.8501,25.9691,25.7906,25.8416,219100.0
2011-08-10 11:50:00,30.41,30.55,30.41,30.45,215200.0,25.8501,25.9691,25.8501,25.8841,215200.0
2011-08-10 12:00:00,30.43,30.59,30.32,30.49,123200.0,25.8671,26.0031,25.7736,25.9181,123200.0
2011-08-10 12:10:00,30.49,30.5,30.39,30.45,139200.0,25.9181,25.9266,25.8331,25.8841,139200.0
2011-08-10 12:20:00,30.45,30.48,30.17,30.17,90800.0,25.8841,25.9096,25.6461,25.6461,90800.0
2011-08-10 12:30:00,30.17,30.24,29.98,30.0,123300.0,25.6461,25.7056,25.4846,25.5016,123300.0
2011-08-10 12:40:00,30.0,30.08,29.94,29.97,188500.0,25.5016,25.5696,25.4506,25.4761,188500.0
2011-08-10 12:50:00,29.98,30.02,29.96,30.01,284300.0,25.4846,25.5186,25.4676,25.5101,284300.0
2011-08-10 13:00:00,30.0,30.03,29.96,29.98,200500.0,25.5016,25.5271,25.4676,25.4846,200500.0
2011-08-10 13:10:00,29.99,30.02,29.88,29.9,214300.0,25.4931,25.5186,25.3996,25.4166,214300.0
2011-08-10 13:20:00,29.89,29.9,29.7,29.78,150400.0,25.4081,25.4166,25.2466,25.3146,150400.0
2011-08-10 13:30:00,29.78,29.89,29.35,29.53,1146500.0,25.3146,25.4081,24.9491,25.1021,1146500.0
2011-08-10 13:40:00,29.54,29.88,29.53,29.8,238600.0,25.1106,25.3996,25.1021,25.3316,238600.0
2011-08-10 13:50:00,29.79,29.81,29.57,29.62,489000.0,25.3231,25.3401,25.1361,25.1786,489000.0
2011-08-10 14:00:00,29.62,29.72,29.45,29.66,272200.0,25.1786,25.2636,25.0341,25.2126,272200.0
2011-08-10 14:10:00,29.66,29.92,29.65,29.85,256000.0,25.2126,25.4336,25.2041,25.3741,256000.0
2011-08-10 14:20:00,29.86,30.0,29.82,29.91,241600.0,25.3826,25.5016,25.3486,25.4251,241600.0
2011-08-10 14:30:00,29.9,30.02,29.82,29.9,285600.0,25.4166,25.5186,25.3486,25.4166,285600.0
2011-08-10 14:40:00,29.9,30.13,29.89,30.0,118700.0,25.4166,25.6121,25.4081,25.5016,118700.0
2011-08-10 14:50:00,30.01,30.02,29.83,29.83,124100.0,25.5101,25.5186,25.3571,25.3571,124100.0
2011-08-10 15:00:00,29.82,29.91,29.63,29.64,191700.0,25.3486,25.4251,25.1871,25.1956,191700.0
2011-08-10 15:10:00,29.64,29.74,29.51,29.69,138500.0,25.1956,25.2806,25.0851,25.2381,138500.0
2011-08-10 15:20:00,29.68,29.88,29.57,29.63,182100.0,25.2296,25.3996,25.1361,25.1871,182100.0
2011-08-10 15:30:00,29.62,29.63,29.43,29.51,270300.0,25.1786,25.1871,25.0171,25.0851,270300.0
2011-08-10 15:40:00,29.5,29.65,29.2,29.23,513200.0,25.0766,25.2041,24.8216,24.8471,513200.0
2011-08-10 15:50:00,29.23,29.28,29.09,29.13,912800.0,24.8471,24.8896,24.728,24.762,912800.0
2011-08-11 09:30:00,29.4,30.18,29.39,29.76,163900.0,24.9916,25.6546,24.9831,25.2976,163900.0
2011-08-11 09:40:00,29.78,29.9,29.46,29.46,174800.0,25.3146,25.4166,25.0426,25.0426,174800.0
2011-08-11 09:50:00,29.47,29.67,29.09,29.55,170400.0,25.0511,25.2211,24.728,25.1191,170400.0
2011-08-11 10:00:00,29.56,29.8,29.53,29.71,155700.0,25.1276,25.3316,25.1021,25.2551,155700.0
2011-08-11 10:10:00,29.73,30.13,29.62,30.07,139500.0,25.2721,25.6121,25.1786,25.5611,139500.0
2011-08-11 10:20:00,30.07,30.07,29.85,29.86,145200.0,25.5611,25.5611,25.3741,25.3826,145200.0
2011-08-11 10:30:00,29.84,29.99,29.67,29.81,237900.0,25.3656,25.4931,25.2211,25.3401,237900.0
2011-08-11 10:40:00,29.8,29.88,29.75,29.83,206500.0,25.3316,25.3996,25.2891,25.3571,206500.0
2011-08-11 10:50:00,29.83,29.99,29.81,29.91,193200.0,25.3571,25.4931,25.3401,25.4251,193200.0
2011-08-11 11:00:00,29.91,30.01,29.88,29.96,107800.0,25.4251,25.5101,25.3996,25.4676,107800.0
2011-08-11 11:10:00,29.96,30.06,29.92,29.98,135900.0,25.4676,25.5526,25.4336,25.4846,135900.0
2011-08-11 11:20:00,29.99,30.14,29.93,30.13,168400.0,25.4931,25.6206,25.4421,25.6121,168400.0
2011-08-11 11:30:00,30.13,30.25,30.09,30.14,89400.0,25.6121,25.7141,25.5781,25.6206,89400.0
2011-08-11 11:40:00,30.14,30.31,30.12,30.31,103100.0,25.6206,25.7651,25.6036,25.7651,103100.0
2011-08-11 11:50:00,30.31,30.45,30.27,30.34,68500.0,25.7651,25.8841,25.7311,25.7906,68500.0
2011-08-11 12:00:00,30.33,30.41,30.22,30.41,83900.0,25.7821,25.8501,25.6886,25.8501,83900.0
2011-08-11 12:10:00,30.41,30.51,30.38,30.42,122400.0,25.8501,25.9351,25.8246,25.8586,122400.0
2011-08-11 12:20:00,30.41,30.54,30.41,30.51,197500.0,25.8501,25.9606,25.8501,25.9351,197500.0
2011-08-11 12:30:00,30.5,30.79,30.5,30.78,98300.0,25.9266,26.1731,25.9266,26.1646,98300.0
2011-08-11 12:40:00,30.79,31.03,30.78,30.91,79100.0,26.1731,26.3771,26.1646,26.2751,79100.0
2011-08-11 12:50:00,30.91,31.24,30.91,31.17,63800.0,26.2751,26.5557,26.2751,26.4962,63800.0
2011-08-11 13:00:00,31.16,31.18,31.02,31.08,111500.0,26.4877,26.5047,26.3686,26.4197,111500.0
2011-08-11 13:10:00,31.08,31.14,30.92,30.93,75400.0,26.4197,26.4707,26.2836,26.2921,75400.0
2011-08-11 13:20:00,30.91,31.02,30.87,30.98,78700.0,26.2751,26.3686,26.2411,26.3346,78700.0
2011-08-11 13:30:00,30.99,31.1,30.92,30.98,55100.0,26.3431,26.4367,26.2836,26.3346,55100.0
2011-08-11 13:40:00,30.98,31.02,30.75,30.88,47400.0,26.3346,26.3686,26.1391,26.2496,47400.0
2011-08-11 13:50:00,30.88,31.06,30.84,31.06,95100.0,26.2496,26.4027,26.2156,26.4027,95100.0
2011-08-11 14:00:00,31.05,31.06,30.99,30.99,50900.0,26.3941,26.4027,26.3431,26.3431,50900.0
2011-08-11 14:10:00,30.99,31.2,30.99,31.13,71500.0,26.3431,26.5217,26.3431,26.4622,71500.0
2011-08-11 14:20:00,31.14,31.32,31.13,31.25,51900.0,26.4707,26.6237,26.4622,26.5642,51900.0
2011-08-11 14:30:00,31.27,31.28,31.07,31.14,57000.0,26.5812,26.5897,26.4112,26.4707,57000.0
2011-08-11 14:40:00,31.14,31.19,31.04,31.15,85400.0,26.4707,26.5132,26.3856,26.4792,85400.0
2011-08-11 14:50:00,31.13,31.41,31.12,31.37,98300.0,26.4622,26.7002,26.4537,26.6662,98300.0
2011-08-11 15:00:00,31.38,31.58,31.27,31.46,139700.0,26.6747,26.8447,26.5812,26.7427,139700.0
2011-08-11 15:10:00,31.46,31.63,31.45,31.59,100000.0,26.7427,26.8872,26.7342,26.8532,100000.0
2011-08-11 15:20:00,31.57,31.71,31.52,31.61,120200.0,26.8362,26.9552,26.7937,26.8702,120200.0
2011-08-11 15:30:00,31.62,31.86,31.57,31.82,256500.0,26.8787,27.0827,26.8362,27.0487,256500.0
2011-08-11 15:40:00,31.82,31.96,31.64,31.65,358400.0,27.0487,27.1677,26.8957,26.9042,358400.0
2011-08-11 15:50:00,31.66,31.68,31.28,31.33,749300.0,26.9127,26.9297,26.5897,26.6322,749300.0
2011-08-12 09:30:00,31.53,32.46,31.53,32.06,207200.0,26.8022,27.5927,26.8022,27.2527,207200.0
2011-08-12 09:40:00,32.12,32.12,31.79,31.96,78000.0,27.3037,27.3037,27.0232,27.1677,78000.0
2011-08-12 09:50:00,31.96,31.99,31.43,31.68,64700.0,27.1677,27.1932,26.7172,26.9297,64700.0
2011-08-12 10:00:00,31.67,31.67,31.34,31.43,87300.0,26.9212,26.9212,26.6407,26.7172,87300.0
2011-08-12 10:10:00,31.48,31.7,31.36,31.58,82700.0,26.7597,26.9467,26.6577,26.8447,82700.0
2011-08-12 10:20:00,31.6,31.76,31.49,31.69,69700.0,26.8617,26.9977,26.7682,26.9382,69700.0
2011-08-12 10:30:00,31.68,31.84,31.62,31.79,75400.0,26.9297,27.0657,26.8787,27.0232,75400.0
2011-08-12 10:40:00,31.79,31.79,31.41,31.43,60700.0,27.0232,27.0232,26.7002,26.7172,60700.0
2011-08-12 10:50:00,31.43,31.59,31.31,31.58,48100.0,26.7172,26.8532,26.6152,26.8447,48100.0
2011-08-12 11:00:00,31.57,31.65,31.48,31.63,58800.0,26.8362,26.9042,26.7597,26.8872,58800.0
2011-08-12 11:10:00,31.66,31.72,31.52,31.53,57800.0,26.9127,26.9637,26.7937,26.8022,57800.0
2011-08-12 11:20:00,31.52,31.62,31.44,31.58,36800.0,26.7937,26.8787,26.7257,26.8447,36800.0
2011-08-12 11:30:00,31.59,32.0,31.57,31.86,101000.0,26.8532,27.2017,26.8362,27.0827,101000.0
2011-08-12 11:40:00,31.85,32.03,31.78,31.88,42400.0,27.0742,27.2272,27.0147,27.0997,42400.0
2011-08-12 11:50:00,31.88,32.04,31.87,31.96,33500.0,27.0997,27.2357,27.0912,27.1677,33500.0
2011-08-12 12:00:00,31.96,32.12,31.95,32.1,30500.0,27.1677,27.3037,27.1592,27.2867,30500.0
2011-08-12 12:10:00,32.1,32.1,31.99,32.09,41300.0,27.2867,27.2867,27.1932,27.2782,41300.0
2011-08-12 12:20:00,32.08,32.1,32.0,32.05,40200.0,27.2697,27.2867,27.2017,27.2442,40200.0
2011-08-12 12:30:00,32.07,32.1,31.97,31.98,36000.0,27.2612,27.2867,27.1762,27.1847,36000.0
2011-08-12 12:40:00,31.97,32.01,31.91,31.92,24300.0,27.1762,27.2102,27.1252,27.1337,24300.0
2011-08-12 12:50:00,31.91,32.02,31.91,32.02,17300.0,27.1252,27.2187,27.1252,27.2187,17300.0
2011-08-12 13:00:00,32.03,32.11,32.01,32.03,21200.0,27.2272,27.2952,27.2102,27.2272,21200.0
2011-08-12 13:10:00,32.02,32.06,31.97,32.01,13500.0,27.2187,27.2527,27.1762,27.2102,13500.0
2011-08-12 13:20:00,32.0,32.04,31.93,32.02,21500.0,27.2017,27.2357,27.1422,27.2187,21500.0
2011-08-12 13:30:00,32.02,32.08,31.98,32.05,31000.0,27.2187,27.2697,27.1847,27.2442,31000.0
2011-08-12 13:40:00,32.05,32.16,32.04,32.08,34200.0,27.2442,27.3377,27.2357,27.2697,34200.0
2011-08-12 13:50:00,32.08,32.1,32.03,32.1,40100.0,27.2697,27.2867,27.2272,27.2867,40100.0
2011-08-12 14:00:00,32.1,32.15,32.09,32.1,27200.0,27.2867,27.3292,27.2782,27.2867,27200.0
2011-08-12 14:10:00,32.1,32.11,31.93,32.0,84500.0,27.2867,27.2952,27.1422,27.2017,84500.0
2011-08-12 14:20:00,32.0,32.0,31.83,31.89,55800.0,27.2017,27.2017,27.0572,27.1082,55800.0
2011-08-12 14:30:00,31.89,31.94,31.74,31.74,74000.0,27.1082,27.1507,26.9807,26.9807,74000.0
2011-08-12 14:40:00,31.75,31.9,31.72,31.85,56500.0,26.9892,27.1167,26.9637,27.0742,56500.0
2011-08-12 14:50:00,31.84,31.91,31.75,31.84,34800.0,27.0657,27.1252,26.9892,27.0657,34800.0
2011-08-12 15:00:00,31.84,31.97,31.84,31.89,37200.0,27.0657,27.1762,27.0657,27.1082,37200.0
2011-08-12 15:10:00,31.88,31.96,31.85,31.91,40300.0,27.0997,27.1677,27.0742,27.1252,40300.0
2011-08-12 15:20:00,31.9,32.02,31.85,31.85,51600.0,27.1167,27.2187,27.0742,27.0742,51600.0
2011-08-12 15:30:00,31.85,31.86,31.71,31.77,129600.0,27.0742,27.0827,26.9552,27.0062,129600.0
2011-08-12 15:40:00,31.77,31.86,31.75,31.84,108600.0,27.0062,27.0827,26.9892,27.0657,108600.0
2011-08-12 15:50:00,31.85,31.9,31.81,31.87,134000.0,27.0742,27.1167,27.0402,27.0912,134000.0
2011-08-15 09:30:00,32.02,32.29,31.94,32.23,46400.0,27.2187,27.4482,27.1507,27.3972,46400.0
2011-08-15 09:40:00,32.25,32.31,31.93,32.05,52700.0,27.4142,27.4652,27.1422,27.2442,52700.0
2011-08-15 09:50:00,32.06,32.12,31.94,32.05,44500.0,27.2527,27.3037,27.1507,27.2442,44500.0
2011-08-15 10:00:00,32.06,32.13,32.0,32.1,62700.0,27.2527,27.3122,27.2017,27.2867,62700.0
2011-08-15 10:10:00,32.11,32.4,32.1,32.4,80900.0,27.2952,27.5417,27.2867,27.5417,80900.0
2011-08-15 10:20:00,32.4,32.46,32.2,32.25,60200.0,27.5417,27.5927,27.3717,27.4142,60200.0
2011-08-15 10:30:00,32.24,32.24,32.12,32.15,59900.0,27.4057,27.4057,27.3037,27.3292,59900.0
2011-08-15 10:40:00,32.14,32.17,32.07,32.14,42300.0,27.3207,27.3462,27.2612,27.3207,42300.0
2011-08-15 10:50:00,32.14,32.24,32.12,32.19,34500.0,27.3207,27.4057,27.3037,27.3632,34500.0
2011-08-15 11:00:00,32.19,32.28,32.14,32.15,32200.0,27.3632,27.4397,27.3207,27.3292,32200.0
2011-08-15 11:10:00,32.15,32.21,32.02,32.02,36900.0,27.3292,27.3802,27.2187,27.2187,36900.0
2011-08-15 11:20:00,32.02,32.06,31.93,32.01,41900.0,27.2187,27.2527,27.1422,27.2102,41900.0
2011-08-15 11:30:00,32.02,32.04,31.93,32.01,32000.0,27.2187,27.2357,27.1422,27.2102,32000.0
2011-08-15 11:40:00,32.01,32.19,32.01,32.18,37600.0,27.2102,27.3632,27.2102,27.3547,37600.0
2011-08-15 11:50:00,32.17,32.24,32.16,32.16,25300.0,27.3462,27.4057,27.3377,27.3377,25300.0
2011-08-15 12:00:00,32.18,32.3,32.17,32.2,43300.0,27.3547,27.4567,27.3462,27.3717,43300.0
2011-08-15 12:10:00,32.21,32.25,32.19,32.25,19100.0,27.3802,27.4142,27.3632,27.4142,19100.0
2011-08-15 12:20:00,32.25,32.3,32.23,32.29,20100.0,27.4142,27.4567,27.3972,27.4482,20100.0
2011-08-15 12:30:00,32.28,32.31,32.21,32.31,15600.0,27.4397,27.4652,27.3802,27.4652,15600.0
2011-08-15 12:40:00,32.32,32.37,32.32,32.36,18600.0,27.4737,27.5162,27.4737,27.5077,18600.0
2011-08-15 12:50:00,32.35,32.43,32.35,32.42,13800.0,27.4992,27.5672,27.4992,27.5587,13800.0
2011-08-15 13:00:00,32.41,32.47,32.4,32.44,25700.0,27.5502,27.6012,27.5417,27.5757,25700.0
2011-08-15 13:10:00,32.44,32.44,32.34,32.4,35300.0,27.5757,27.5757,27.4907,27.5417,35300.0
2011-08-15 13:20:00,32.4,32.47,32.4,32.45,23500.0,27.5417,27.6012,27.5417,27.5842,23500.0
2011-08-15 13:30:00,32.46,32.5,32.42,32.46,28900.0,27.5927,27.6267,27.5587,27.5927,28900.0
2011-08-15 13:40:00,32.47,32.49,32.4,32.4,28400.0,27.6012,27.6182,27.5417,27.5417,28400.0
2011-08-15 13:50:00,32.41,32.45,32.38,32.39,20900.0,27.5502,27.5842,27.5247,27.5332,20900.0
2011-08-15 14:00:00,32.4,32.48,32.39,32.43,27200.0,27.5417,27.6097,27.5332,27.5672,27200.0
2011-08-15 14:10:00,32.43,32.51,32.4,32.51,35000.0,27.5672,27.6352,27.5417,27.6352,35000.0
2011-08-15 14:20:00,32.51,32.66,32.51,32.65,46300.0,27.6352,27.7627,27.6352,27.7542,46300.0
2011-08-15 14:30:00,32.65,32.69,32.47,32.47,46400.0,27.7542,27.7882,27.6012,27.6012,46400.0
2011-08-15 14:40:00,32.47,32.56,32.45,32.53,62500.0,27.6012,27.6777,27.5842,27.6522,62500.0
2011-08-15 14:50:00,32.53,32.57,32.46,32.57,53600.0,27.6522,27.6862,27.5927,27.6862,53600.0
2011-08-15 15:00:00,32.57,32.64,32.56,32.64,34200.0,27.6862,27.7457,27.6777,27.7457,34200.0
2011-08-15 15:10:00,32.64,32.64,32.53,32.55,37500.0,27.7457,27.7457,27.6522,27.6692,37500.0
2011-08-15 15:20:00,32.55,32.64,32.48,32.5,60700.0,27.6692,27.7457,27.6097,27.6267,60700.0
2011-08-15 15:30:00,32.5,32.59,32.47,32.55,69800.0,27.6267,27.7032,27.6012,27.6692,69800.0
2011-08-15 15:40:00,32.56,32.63,32.52,32.61,68400.0,27.6777,27.7372,27.6437,27.7202,68400.0
2011-08-15 15:50:00,32.61,32.7,32.6,32.69,197800.0,27.7202,27.7967,27.7117,27.7882,197800.0
2011-08-16 09:30:00,32.27,32.27,31.82,31.86,145700.0,27.4312,27.4312,27.0487,27.0827,145700.0
2011-08-16 09:40:00,31.88,31.88,31.49,31.61,168000.0,27.0997,27.0997,26.7682,26.8702,168000.0
2011-08-16 09:50:00,31.6,31.7,31.49,31.59,68100.0,26.8617,26.9467,26.7682,26.8532,68100.0
2011-08-16 10:00:00,31.58,31.69,31.39,31.39,139500.0,26.8447,26.9382,26.6832,26.6832,139500.0
2011-08-16 10:10:00,31.4,31.52,31.26,31.51,102700.0,26.6917,26.7937,26.5727,26.7852,102700.0
2011-08-16 10:20:00,31.5,31.59,31.41,31.49,125100.0,26.7767,26.8532,26.7002,26.7682,125100.0
2011-08-16 10:30:00,31.49,31.51,31.36,31.45,90900.0,26.7682,26.7852,26.6577,26.7342,90900.0
2011-08-16 10:40:00,31.45,31.54,31.35,31.54,122000.0,26.7342,26.8107,26.6492,26.8107,122000.0
2011-08-16 10:50:00,31.54,31.56,31.45,31.47,210300.0,26.8107,26.8277,26.7342,26.7512,210300.0
2011-08-16 11:00:00,31.47,31.55,31.39,31.4,205700.0,26.7512,26.8192,26.6832,26.6917,205700.0
2011-08-16 11:10:00,31.39,31.42,31.31,31.33,95800.0,26.6832,26.7087,26.6152,26.6322,95800.0
2011-08-16 11:20:00,31.33,31.39,31.31,31.39,35700.0,26.6322,26.6832,26.6152,26.6832,35700.0
2011-08-16 11:30:00,31.39,31.43,31.39,31.39,70900.0,26.6832,26.7172,26.6832,26.6832,70900.0
2011-08-16 11:40:00,31.38,31.49,31.17,31.17,295600.0,26.6747,26.7682,26.4962,26.4962,295600.0
2011-08-16 11:50:00,31.17,31.2,30.99,31.06,83400.0,26.4962,26.5217,26.3431,26.4027,83400.0
2011-08-16 12:00:00,31.06,31.25,31.02,31.25,82900.0,26.4027,26.5642,26.3686,26.5642,82900.0
2011-08-16 12:10:00,31.27,31.31,30.97,31.06,133700.0,26.5812,26.6152,26.3261,26.4027,133700.0
2011-08-16 12:20:00,31.05,31.14,30.78,30.84,111200.0,26.3941,26.4707,26.1646,26.2156,111200.0
2011-08-16 12:30:00,30.84,30.97,30.75,30.9,72400.0,26.2156,26.3261,26.1391,26.2666,72400.0
2011-08-16 12:40:00,30.9,30.96,30.77,30.85,69100.0,26.2666,26.3176,26.1561,26.2241,69100.0
2011-08-16 12:50:00,30.84,30.96,30.84,30.94,79800.0,26.2156,26.3176,26.2156,26.3006,79800.0
2011-08-16 13:00:00,30.94,30.94,30.68,30.82,138700.0,26.3006,26.3006,26.0796,26.1986,138700.0
2011-08-16 13:10:00,30.83,30.86,30.77,30.85,44900.0,26.2071,26.2326,26.1561,26.2241,44900.0
2011-08-16 13:20:00,30.85,30.96,30.82,30.84,52100.0,26.2241,26.3176,26.1986,26.2156,52100.0
2011-08-16 13:30:00,30.84,30.97,30.81,30.95,48600.0,26.2156,26.3261,26.1901,26.3091,48600.0
2011-08-16 13:40:00,30.95,30.99,30.92,30.98,57200.0,26.3091,26.3431,26.2836,26.3346,57200.0
2011-08-16 13:50:00,30.98,31.14,30.98,31.12,58900.0,26.3346,26.4707,26.3346,26.4537,58900.0
2011-08-16 14:00:00,31.12,31.2,31.11,31.18,41200.0,26.4537,26.5217,26.4452,26.5047,41200.0
2011-08-16 14:10:00,31.17,31.27,31.14,31.16,38400.0,26.4962,26.5812,26.4707,26.4877,38400.0
2011-08-16 14:20:00,31.15,31.18,31.08,31.08,52100.0,26.4792,26.5047,26.4197,26.4197,52100.0
2011-08-16 14:30:00,31.09,31.15,31.05,31.09,78500.0,26.4282,26.4792,26.3941,26.4282,78500.0
2011-08-16 14:40:00,31.07,31.12,31.04,31.08,43000.0,26.4112,26.4537,26.3856,26.4197,43000.0
2011-08-16 14:50:00,31.08,31.08,30.99,31.0,62300.0,26.4197,26.4197,26.3431,26.3516,62300.0
2011-08-16 15:00:00,31.01,31.16,31.0,31.14,60000.0,26.3601,26.4877,26.3516,26.4707,60000.0
2011-08-16 15:10:00,31.13,31.28,31.11,31.27,70700.0,26.4622,26.5897,26.4452,26.5812,70700.0
2011-08-16 15:20:00,31.26,31.47,31.22,31.47,91000.0,26.5727,26.7512,26.5387,26.7512,91000.0
2011-08-16 15:30:00,31.46,31.48,31.41,31.43,114700.0,26.7427,26.7597,26.7002,26.7172,114700.0
2011-08-16 15:40:00,31.42,31.55,31.32,31.38,190600.0,26.7087,26.8192,26.6237,26.6747,190600.0
2011-08-16 15:50:00,31.38,31.39,31.26,31.31,223400.0,26.6747,26.6832,26.5727,26.6152,223400.0
2011-08-17 09:30:00,31.31,31.56,31.23,31.47,106100.0,26.7338,26.9473,26.6655,26.8704,106100.0
2011-08-17 09:40:00,31.45,31.73,31.41,31.7,42500.0,26.8533,27.0924,26.8192,27.0668,42500.0
2011-08-17 09:50:00,31.68,31.68,31.52,31.58,53400.0,27.0497,27.0497,26.9131,26.9643,53400.0
2011-08-17 10:00:00,31.59,31.69,31.58,31.65,32000.0,26.9729,27.0583,26.9643,27.0241,32000.0
2011-08-17 10:10:00,31.66,31.8,31.63,31.79,32000.0,27.0326,27.1522,27.007,27.1436,32000.0
2011-08-17 10:20:00,31.78,31.8,31.63,31.78,32800.0,27.1351,27.1522,27.007,27.1351,32800.0
2011-08-17 10:30:00,31.77,31.79,31.64,31.78,43100.0,27.1266,27.1436,27.0156,27.1351,43100.0
2011-08-17 10:40:00,31.77,31.84,31.73,31.81,44800.0,27.1266,27.1863,27.0924,27.1607,44800.0
2011-08-17 10:50:00,31.81,31.84,31.7,31.7,85200.0,27.1607,27.1863,27.0668,27.0668,85200.0
2011-08-17 11:00:00,31.7,31.78,31.69,31.76,73000.0,27.0668,27.1351,27.0583,27.118,73000.0
2011-08-17 11:10:00,31.76,31.87,31.62,31.63,109100.0,27.118,27.2119,26.9985,27.007,109100.0
2011-08-17 11:20:00,31.63,31.65,31.51,31.57,30000.0,27.007,27.0241,26.9046,26.9558,30000.0
2011-08-17 11:30:00,31.56,31.7,31.56,31.69,81000.0,26.9473,27.0668,26.9473,27.0583,81000.0
2011-08-17 11:40:00,31.69,31.74,31.58,31.61,81600.0,27.0583,27.1009,26.9643,26.9899,81600.0
2011-08-17 11:50:00,31.61,31.63,31.43,31.58,107700.0,26.9899,27.007,26.8363,26.9643,107700.0
2011-08-17 12:00:00,31.58,31.65,31.33,31.38,204300.0,26.9643,27.0241,26.7509,26.7936,204300.0
2011-08-17 12:10:00,31.38,31.42,31.28,31.39,47100.0,26.7936,26.8277,26.7082,26.8021,47100.0
2011-08-17 12:20:00,31.39,31.62,31.39,31.59,182800.0,26.8021,26.9985,26.8021,26.9729,182800.0
2011-08-17 12:30:00,31.59,31.67,31.56,31.63,61300.0,26.9729,27.0412,26.9473,27.007,61300.0
2011-08-17 12:40:00,31.64,31.7,31.55,31.67,90400.0,27.0156,27.0668,26.9387,27.0412,90400.0
2011-08-17 12:50:00,31.67,31.74,31.54,31.57,169000.0,27.0412,27.1009,26.9302,26.9558,169000.0
2011-08-17 13:00:00,31.57,31.69,31.51,31.6,201300.0,26.9558,27.0583,26.9046,26.9814,201300.0
2011-08-17 13:10:00,31.6,31.66,31.55,31.6,122200.0,26.9814,27.0326,26.9387,26.9814,122200.0
2011-08-17 13:20:00,31.6,31.6,31.49,31.56,140400.0,26.9814,26.9814,26.8875,26.9473,140400.0
2011-08-17 13:30:00,31.54,31.57,31.45,31.45,137100.0,26.9302,26.9558,26.8533,26.8533,137100.0
2011-08-17 13:40:00,31.45,31.45,31.32,31.35,77200.0,26.8533,26.8533,26.7423,26.7679,77200.0
2011-08-17 13:50:00,31.36,31.38,31.31,31.33,47400.0,26.7765,26.7936,26.7338,26.7509,47400.0
2011-08-17 14:00:00,31.32,31.4,31.31,31.33,35700.0,26.7423,26.8106,26.7338,26.7509,35700.0
2011-08-17 14:10:00,31.34,31.4,31.33,31.38,39600.0,26.7594,26.8106,26.7509,26.7936,39600.0
2011-08-17 14:20:00,31.38,31.41,31.29,31.3,85500.0,26.7936,26.8192,26.7167,26.7253,85500.0
2011-08-17 14:30:00,31.31,31.34,31.25,31.26,35500.0,26.7338,26.7594,26.6826,26.6911,35500.0
2011-08-17 14:40:00,31.26,31.3,31.21,31.26,71800.0,26.6911,26.7253,26.6484,26.6911,71800.0
2011-08-17 14:50:00,31.27,31.33,31.23,31.33,39700.0,26.6996,26.7509,26.6655,26.7509,39700.0
2011-08-17 15:00:00,31.32,31.36,31.27,31.36,46500.0,26.7423,26.7765,26.6996,26.7765,46500.0
2011-08-17 15:10:00,31.36,31.41,31.31,31.41,90200.0,26.7765,26.8192,26.7338,26.8192,90200.0
2011-08-17 15:20:00,31.41,31.44,31.35,31.39,59800.0,26.8192,26.8448,26.7679,26.8021,59800.0
2011-08-17 15:30:00,31.38,31.42,31.33,31.34,65000.0,26.7936,26.8277,26.7509,26.7594,65000.0
2011-08-17 15:40:00,31.34,31.39,31.29,31.37,137900.0,26.7594,26.8021,26.7167,26.785,137900.0
2011-08-17 15:50:00,31.37,31.43,31.29,31.41,180500.0,26.785,26.8363,26.7167,26.8192,180500.0
2011-08-18 09:30:00,30.23,30.23,29.8,29.99,168600.0,25.8116,25.8116,25.4445,25.6067,168600.0
2011-08-18 09:40:00,30.0,30.0,29.75,29.83,141500.0,25.6153,25.6153,25.4018,25.4701,141500.0
2011-08-18 09:50:00,29.82,29.93,29.74,29.76,184800.0,25.4616,25.5555,25.3933,25.4103,184800.0
2011-08-18 10:00:00,29.75,29.75,29.07,29.11,427500.0,25.4018,25.4018,24.8212,24.8553,427500.0
2011-08-18 10:10:00,29.13,29.34,29.07,29.22,177100.0,24.8724,25.0517,24.8212,24.9493,177100.0
2011-08-18 10:20:00,29.21,29.31,29.2,29.3,161300.0,24.9407,25.0261,24.9322,25.0176,161300.0
2011-08-18 10:30:00,29.3,29.42,29.27,29.36,114200.0,25.0176,25.12,24.992,25.0688,114200.0
2011-08-18 10:40:00,29.35,29.35,29.01,29.12,175800.0,25.0603,25.0603,24.77,24.8639,175800.0
2011-08-18 10:50:00,29.11,29.22,29.07,29.21,122200.0,24.8553,24.9493,24.8212,24.9407,122200.0
2011-08-18 11:00:00,29.2,29.36,29.15,29.18,166400.0,24.9322,25.0688,24.8895,24.9151,166400.0
2011-08-18 11:10:00,29.17,29.22,29.09,29.15,136800.0,24.9066,24.9493,24.8383,24.8895,136800.0
2011-08-18 11:20:00,29.15,29.2,29.11,29.15,162300.0,24.8895,24.9322,24.8553,24.8895,162300.0
2011-08-18 11:30:00,29.14,29.29,29.14,29.25,79500.0,24.881,25.009,24.881,24.9749,79500.0
2011-08-18 11:40:00,29.24,29.31,29.18,29.29,36000.0,24.9663,25.0261,24.9151,25.009,36000.0
2011-08-18 11:50:00,29.3,29.3,29.22,29.27,34700.0,25.0176,25.0176,24.9493,24.992,34700.0
2011-08-18 12:00:00,29.28,29.29,29.02,29.07,80600.0,25.0005,25.009,24.7785,24.8212,80600.0
2011-08-18 12:10:00,29.08,29.16,29.06,29.1,143700.0,24.8297,24.898,24.8126,24.8468,143700.0
2011-08-18 12:20:00,29.11,29.13,29.05,29.05,48700.0,24.8553,24.8724,24.8041,24.8041,48700.0
2011-08-18 12:30:00,29.05,29.05,28.82,28.87,351100.0,24.8041,24.8041,24.6077,24.6504,351100.0
2011-08-18 12:40:00,28.87,28.96,28.74,28.79,156200.0,24.6504,24.7273,24.5394,24.5821,156200.0
2011-08-18 12:50:00,28.8,28.8,28.67,28.77,141500.0,24.5906,24.5906,24.4796,24.565,141500.0
2011-08-18 13:00:00,28.76,28.84,28.73,28.76,157700.0,24.5565,24.6248,24.5309,24.5565,157700.0
2011-08-18 13:10:00,28.76,28.77,28.63,28.69,73600.0,24.5565,24.565,24.4455,24.4967,73600.0
2011-08-18 13:20:00,28.7,28.78,28.61,28.61,97400.0,24.5053,24.5736,24.4284,24.4284,97400.0
2011-08-18 13:30:00,28.61,28.65,28.45,28.48,111200.0,24.4284,24.4626,24.2918,24.3174,111200.0
2011-08-18 13:40:00,28.48,28.62,28.47,28.54,94800.0,24.3174,24.437,24.3089,24.3686,94800.0
2011-08-18 13:50:00,28.54,28.6,28.49,28.5,163600.0,24.3686,24.4199,24.326,24.3345,163600.0
2011-08-18 14:00:00,28.5,28.63,28.45,28.49,222200.0,24.3345,24.4455,24.2918,24.326,222200.0
2011-08-18 14:10:00,28.48,28.56,28.37,28.55,123200.0,24.3174,24.3857,24.2235,24.3772,123200.0
2011-08-18 14:20:00,28.55,28.55,28.4,28.41,114100.0,24.3772,24.3772,24.2491,24.2577,114100.0
2011-08-18 14:30:00,28.41,28.51,28.35,28.46,99700.0,24.2577,24.343,24.2064,24.3003,99700.0
2011-08-18 14:40:00,28.46,28.46,28.25,28.25,118300.0,24.3003,24.3003,24.121,24.121,118300.0
2011-08-18 14:50:00,28.26,28.26,28.09,28.09,123600.0,24.1296,24.1296,23.9844,23.9844,123600.0
2011-08-18 15:00:00,28.09,28.11,27.88,27.88,258300.0,23.9844,24.0015,23.8051,23.8051,258300.0
2011-08-18 15:10:00,27.88,27.9,27.73,27.76,347900.0,23.8051,23.8222,23.677,23.7027,347900.0
2011-08-18 15:20:00,27.76,28.0,27.72,27.98,363300.0,23.7027,23.9076,23.6685,23.8905,363300.0
2011-08-18 15:30:00,27.98,28.0,27.77,27.77,192400.0,23.8905,23.9076,23.7112,23.7112,192400.0
2011-08-18 15:40:00,27.78,27.78,27.44,27.44,569000.0,23.7197,23.7197,23.4294,23.4294,569000.0
2011-08-18 15:50:00,27.45,27.96,27.44,27.91,984600.0,23.438,23.8734,23.4294,23.8307,984600.0
2011-08-19 09:30:00,27.57,28.06,27.47,28.06,274600.0,23.5404,23.9588,23.455,23.9588,274600.0
2011-08-19 09:40:00,28.08,28.19,27.94,27.97,76300.0,23.9759,24.0698,23.8563,23.882,76300.0
2011-08-19 09:50:00,27.97,27.97,27.87,27.9,125900.0,23.882,23.882,23.7966,23.8222,125900.0
2011-08-19 10:00:00,27.91,27.92,27.78,27.84,166000.0,23.8307,23.8393,23.7197,23.771,166000.0
2011-08-19 10:10:00,27.84,27.89,27.78,27.82,172800.0,23.771,23.8137,23.7197,23.7539,172800.0
2011-08-19 10:20:00,27.83,27.88,27.74,27.85,228400.0,23.7624,23.8051,23.6856,23.7795,228400.0
2011-08-19 10:30:00,27.85,27.88,27.79,27.83,226700.0,23.7795,23.8051,23.7283,23.7624,226700.0
2011-08-19 10:40:00,27.84,27.86,27.73,27.75,260500.0,23.771,23.788,23.677,23.6941,260500.0
2011-08-19 10:50:00,27.76,27.77,27.67,27.75,121200.0,23.7027,23.7112,23.6258,23.6941,121200.0
2011-08-19 11:00:00,27.75,27.81,27.53,27.55,136800.0,23.6941,23.7453,23.5063,23.5233,136800.0
2011-08-19 11:10:00,27.55,27.59,27.34,27.46,121500.0,23.5233,23.5575,23.344,23.4465,121500.0
2011-08-19 11:20:00,27.44,27.66,27.44,27.62,41400.0,23.4294,23.6173,23.4294,23.5831,41400.0
2011-08-19 11:30:00,27.63,27.68,27.54,27.59,76800.0,23.5917,23.6343,23.5148,23.5575,76800.0
2011-08-19 11:40:00,27.58,27.7,27.58,27.65,106300.0,23.549,23.6514,23.549,23.6087,106300.0
2011-08-19 11:50:00,27.64,27.72,27.62,27.71,87000.0,23.6002,23.6685,23.5831,23.66,87000.0
2011-08-19 12:00:00,27.71,27.72,27.61,27.63,45600.0,23.66,23.6685,23.5746,23.5917,45600.0
2011-08-19 12:10:00,27.63,27.67,27.6,27.66,42300.0,23.5917,23.6258,23.566,23.6173,42300.0
2011-08-19 12:20:00,27.65,27.71,27.64,27.71,84200.0,23.6087,23.66,23.6002,23.66,84200.0
2011-08-19 12:30:00,27.71,27.82,27.71,27.76,94300.0,23.66,23.7539,23.66,23.7027,94300.0
2011-08-19 12:40:00,27.75,27.84,27.74,27.81,49000.0,23.6941,23.771,23.6856,23.7453,49000.0
2011-08-19 12:50:00,27.81,27.83,27.78,27.79,71800.0,23.7453,23.7624,23.7197,23.7283,71800.0
2011-08-19 13:00:00,27.79,27.81,27.73,27.8,82300.0,23.7283,23.7453,23.677,23.7368,82300.0
2011-08-19 13:10:00,27.8,27.83,27.73,27.78,102000.0,23.7368,23.7624,23.677,23.7197,102000.0
2011-08-19 13:20:00,27.79,27.79,27.73,27.76,49800.0,23.7283,23.7283,23.677,23.7027,49800.0
2011-08-19 13:30:00,27.76,27.76,27.65,27.65,75000.0,23.7027,23.7027,23.6087,23.6087,75000.0
2011-08-19 13:40:00,27.65,27.66,27.58,27.63,83900.0,23.6087,23.6173,23.549,23.5917,83900.0
2011-08-19 13:50:00,27.63,27.64,27.56,27.57,77000.0,23.5917,23.6002,23.5319,23.5404,77000.0
2011-08-19 14:00:00,27.56,27.57,27.42,27.47,120700.0,23.5319,23.5404,23.4123,23.455,120700.0
2011-08-19 14:10:00,27.47,27.47,27.37,27.39,69700.0,23.455,23.455,23.3697,23.3867,69700.0
2011-08-19 14:20:00,27.38,27.39,27.28,27.38,52400.0,23.3782,23.3867,23.2928,23.3782,52400.0
2011-08-19 14:30:00,27.38,27.38,27.33,27.36,90600.0,23.3782,23.3782,23.3355,23.3611,90600.0
2011-08-19 14:40:00,27.37,27.42,27.32,27.34,111000.0,23.3697,23.4123,23.327,23.344,111000.0
2011-08-19 14:50:00,27.34,27.36,27.25,27.31,94900.0,23.344,23.3611,23.2672,23.3184,94900.0
2011-08-19 15:00:00,27.31,27.34,27.26,27.33,131000.0,23.3184,23.344,23.2757,23.3355,131000.0
2011-08-19 15:10:00,27.33,27.36,27.18,27.25,93300.0,23.3355,23.3611,23.2074,23.2672,93300.0
2011-08-19 15:20:00,27.26,27.36,27.24,27.28,137600.0,23.2757,23.3611,23.2587,23.2928,137600.0
2011-08-19 15:30:00,27.28,27.29,27.09,27.09,163300.0,23.2928,23.3013,23.1306,23.1306,163300.0
2011-08-19 15:40:00,27.09,27.14,27.01,27.08,263800.0,23.1306,23.1733,23.0623,23.122,263800.0
2011-08-19 15:50:00,27.08,27.16,26.97,27.04,376400.0,23.122,23.1903,23.0281,23.0879,376400.0
2011-08-22 09:30:00,27.64,27.81,27.53,27.56,107500.0,23.6002,23.7453,23.5063,23.5319,107500.0
2011-08-22 09:40:00,27.57,27.62,27.29,27.42,83600.0,23.5404,23.5831,23.3013,23.4123,83600.0
2011-08-22 09:50:00,27.47,27.57,27.42,27.44,65600.0,23.455,23.5404,23.4123,23.4294,65600.0
2011-08-22 10:00:00,27.45,27.53,27.33,27.35,63200.0,23.438,23.5063,23.3355,23.3526,63200.0
2011-08-22 10:10:00,27.34,27.45,27.29,27.43,223300.0,23.344,23.438,23.3013,23.4209,223300.0
2011-08-22 10:20:00,27.43,27.53,27.41,27.48,56600.0,23.4209,23.5063,23.4038,23.4636,56600.0
2011-08-22 10:30:00,27.49,27.55,27.43,27.46,41100.0,23.4721,23.5233,23.4209,23.4465,41100.0
2011-08-22 10:40:00,27.46,27.51,27.44,27.49,68300.0,23.4465,23.4892,23.4294,23.4721,68300.0
2011-08-22 10:50:00,27.49,27.55,27.22,27.25,71800.0,23.4721,23.5233,23.2416,23.2672,71800.0
2011-08-22 11:00:00,27.24,27.38,27.21,27.37,47400.0,23.2587,23.3782,23.233,23.3697,47400.0
2011-08-22 11:10:00,27.37,27.39,27.25,27.26,53200.0,23.3697,23.3867,23.2672,23.2757,53200.0
2011-08-22 11:20:00,27.24,27.27,27.16,27.25,59600.0,23.2587,23.2843,23.1903,23.2672,59600.0
2011-08-22 11:30:00,27.25,27.26,27.03,27.07,131400.0,23.2672,23.2757,23.0793,23.1135,131400.0
2011-08-22 11:40:00,27.08,27.09,26.98,27.0,59600.0,23.122,23.1306,23.0367,23.0537,59600.0
2011-08-22 11:50:00,27.0,27.0,26.87,26.91,134100.0,23.0537,23.0537,22.9427,22.9769,134100.0
2011-08-22 12:00:00,26.9,27.13,26.9,27.13,65500.0,22.9683,23.1647,22.9683,23.1647,65500.0
2011-08-22 12:10:00,27.13,27.14,27.04,27.14,44300.0,23.1647,23.1733,23.0879,23.1733,44300.0
2011-08-22 12:20:00,27.16,27.21,26.97,26.99,108500.0,23.1903,23.233,23.0281,23.0452,108500.0
2011-08-22 12:30:00,27.0,27.01,26.84,26.96,65300.0,23.0537,23.0623,22.9171,23.0196,65300.0
2011-08-22 12:40:00,26.96,27.18,26.93,27.17,68800.0,23.0196,23.2074,22.994,23.1989,68800.0
2011-08-22 12:50:00,27.17,27.38,27.14,27.36,59600.0,23.1989,23.3782,23.1733,23.3611,59600.0
2011-08-22 13:00:00,27.35,27.35,27.26,27.31,58900.0,23.3526,23.3526,23.2757,23.3184,58900.0
2011-08-22 13:10:00,27.3,27.3,27.15,27.17,74200.0,23.3099,23.3099,23.1818,23.1989,74200.0
2011-08-22 13:20:00,27.16,27.21,27.13,27.13,46800.0,23.1903,23.233,23.1647,23.1647,46800.0
2011-08-22 13:30:00,27.14,27.2,27.04,27.09,46300.0,23.1733,23.2245,23.0879,23.1306,46300.0
2011-08-22 13:40:00,27.09,27.11,26.97,26.99,70600.0,23.1306,23.1477,23.0281,23.0452,70600.0
2011-08-22 13:50:00,27.0,27.07,26.95,27.06,70700.0,23.0537,23.1135,23.011,23.105,70700.0
2011-08-22 14:00:00,27.05,27.14,27.02,27.09,72800.0,23.0964,23.1733,23.0708,23.1306,72800.0
2011-08-22 14:10:00,27.09,27.14,27.0,27.03,94300.0,23.1306,23.1733,23.0537,23.0793,94300.0
2011-08-22 14:20:00,27.03,27.06,26.97,27.01,87900.0,23.0793,23.105,23.0281,23.0623,87900.0
2011-08-22 14:30:00,27.01,27.08,26.96,27.02,52000.0,23.0623,23.122,23.0196,23.0708,52000.0
2011-08-22 14:40:00,27.02,27.1,27.02,27.07,48000.0,23.0708,23.1391,23.0708,23.1135,48000.0
2011-08-22 14:50:00,27.07,27.08,26.93,26.95,52100.0,23.1135,23.122,22.994,23.011,52100.0
2011-08-22 15:00:00,26.95,27.04,26.94,27.0,68700.0,23.011,23.0879,23.0025,23.0537,68700.0
2011-08-22 15:10:00,27.0,27.08,26.99,27.03,66400.0,23.0537,23.122,23.0452,23.0793,66400.0
2011-08-22 15:20:00,27.03,27.15,27.01,27.14,188300.0,23.0793,23.1818,23.0623,23.1733,188300.0
2011-08-22 15:30:00,27.14,27.17,27.11,27.15,105000.0,23.1733,23.1989,23.1477,23.1818,105000.0
2011-08-22 15:40:00,27.15,27.21,27.06,27.06,206700.0,23.1818,23.233,23.105,23.105,206700.0
2011-08-22 15:50:00,27.06,27.08,26.91,26.95,494200.0,23.105,23.122,22.9769,23.011,494200.0
2011-08-23 09:30:00,27.13,27.3,26.91,26.91,276800.0,23.1647,23.3099,22.9769,22.9769,276800.0
2011-08-23 09:40:00,26.93,27.05,26.79,26.95,114400.0,22.994,23.0964,22.8744,23.011,114400.0
2011-08-23 09:50:00,26.99,27.11,26.88,27.04,59300.0,23.0452,23.1477,22.9513,23.0879,59300.0
2011-08-23 10:00:00,27.02,27.33,26.96,27.28,135100.0,23.0708,23.3355,23.0196,23.2928,135100.0
2011-08-23 10:10:00,27.29,27.32,27.19,27.24,63600.0,23.3013,23.327,23.216,23.2587,63600.0
2011-08-23 10:20:00,27.24,27.37,27.16,27.34,85000.0,23.2587,23.3697,23.1903,23.344,85000.0
2011-08-23 10:30:00,27.33,27.35,27.21,27.31,64800.0,23.3355,23.3526,23.233,23.3184,64800.0
2011-08-23 10:40:00,27.32,27.42,27.31,27.39,46700.0,23.327,23.4123,23.3184,23.3867,46700.0
2011-08-23 10:50:00,27.4,27.42,27.16,27.16,54400.0,23.3953,23.4123,23.1903,23.1903,54400.0
2011-08-23 11:00:00,27.15,27.23,27.11,27.11,61100.0,23.1818,23.2501,23.1477,23.1477,61100.0
2011-08-23 11:10:00,27.1,27.23,27.07,27.21,67400.0,23.1391,23.2501,23.1135,23.233,67400.0
2011-08-23 11:20:00,27.21,27.3,27.15,27.3,58700.0,23.233,23.3099,23.1818,23.3099,58700.0
2011-08-23 11:30:00,27.31,27.54,27.3,27.53,53700.0,23.3184,23.5148,23.3099,23.5063,53700.0
2011-08-23 11:40:00,27.55,27.66,27.48,27.63,30700.0,23.5233,23.6173,23.4636,23.5917,30700.0
2011-08-23 11:50:00,27.63,27.68,27.56,27.63,90300.0,23.5917,23.6343,23.5319,23.5917,90300.0
2011-08-23 12:00:00,27.64,27.65,27.49,27.53,89700.0,23.6002,23.6087,23.4721,23.5063,89700.0
2011-08-23 12:10:00,27.54,27.64,27.54,27.61,43000.0,23.5148,23.6002,23.5148,23.5746,43000.0
2011-08-23 12:20:00,27.61,27.69,27.6,27.68,30800.0,23.5746,23.6429,23.566,23.6343,30800.0
2011-08-23 12:30:00,27.68,27.83,27.67,27.82,38700.0,23.6343,23.7624,23.6258,23.7539,38700.0
2011-08-23 12:40:00,27.83,27.93,27.82,27.85,68500.0,23.7624,23.8478,23.7539,23.7795,68500.0
2011-08-23 12:50:00,27.86,28.02,27.86,27.94,65800.0,23.788,23.9247,23.788,23.8563,65800.0
2011-08-23 13:00:00,27.95,28.05,27.95,28.0,51700.0,23.8649,23.9503,23.8649,23.9076,51700.0
2011-08-23 13:10:00,27.99,27.99,27.91,27.92,44300.0,23.899,23.899,23.8307,23.8393,44300.0
2011-08-23 13:20:00,27.92,27.94,27.85,27.88,34900.0,23.8393,23.8563,23.7795,23.8051,34900.0
2011-08-23 13:30:00,27.87,27.91,27.82,27.84,38900.0,23.7966,23.8307,23.7539,23.771,38900.0
2011-08-23 13:40:00,27.85,27.9,27.81,27.88,46500.0,23.7795,23.8222,23.7453,23.8051,46500.0
2011-08-23 13:50:00,27.88,27.88,27.61,27.72,130500.0,23.8051,23.8051,23.5746,23.6685,130500.0
2011-08-23 14:00:00,27.73,27.84,27.69,27.76,55400.0,23.677,23.771,23.6429,23.7027,55400.0
2011-08-23 14:10:00,27.75,27.82,27.7,27.82,67200.0,23.6941,23.7539,23.6514,23.7539,67200.0
2011-08-23 14:20:00,27.82,27.96,27.72,27.96,66200.0,23.7539,23.8734,23.6685,23.8734,66200.0
2011-08-23 14:30:00,27.96,28.03,27.9,27.96,89600.0,23.8734,23.9332,23.8222,23.8734,89600.0
2011-08-23 14:40:00,27.96,28.1,27.93,28.1,68000.0,23.8734,23.993,23.8478,23.993,68000.0
2011-08-23 14:50:00,28.1,28.14,28.07,28.12,58400.0,23.993,24.0271,23.9673,24.01,58400.0
2011-08-23 15:00:00,28.11,28.44,28.11,28.44,138400.0,24.0015,24.2833,24.0015,24.2833,138400.0
2011-08-23 15:10:00,28.45,28.5,28.28,28.31,95300.0,24.2918,24.3345,24.1467,24.1723,95300.0
2011-08-23 15:20:00,28.31,28.38,28.25,28.27,82200.0,24.1723,24.232,24.121,24.1381,82200.0
2011-08-23 15:30:00,28.27,28.3,28.19,28.3,95000.0,24.1381,24.1637,24.0698,24.1637,95000.0
2011-08-23 15:40:00,28.31,28.38,28.28,28.34,212500.0,24.1723,24.232,24.1467,24.1979,212500.0
2011-08-23 15:50:00,28.35,28.46,28.29,28.46,313600.0,24.2064,24.3003,24.1552,24.3003,313600.0
2011-08-24 09:30:00,28.03,28.58,28.03,28.44,100400.0,23.9332,24.4028,23.9332,24.2833,100400.0
2011-08-24 09:40:00,28.46,28.95,28.34,28.9,102900.0,24.3003,24.7187,24.1979,24.676,102900.0
2011-08-24 09:50:00,28.9,29.11,28.83,29.04,87100.0,24.676,24.8553,24.6163,24.7956,87100.0
2011-08-24 10:00:00,29.04,29.4,29.03,29.32,143800.0,24.7956,25.103,24.787,25.0346,143800.0
2011-08-24 10:10:00,29.32,29.37,29.13,29.19,70100.0,25.0346,25.0773,24.8724,24.9236,70100.0
2011-08-24 10:20:00,29.19,29.22,29.03,29.17,62800.0,24.9236,24.9493,24.787,24.9066,62800.0
2011-08-24 10:30:00,29.17,29.2,28.97,29.15,69600.0,24.9066,24.9322,24.7358,24.8895,69600.0
2011-08-24 10:40:00,29.15,29.27,29.01,29.01,66100.0,24.8895,24.992,24.77,24.77,66100.0
2011-08-24 10:50:00,29.03,29.21,29.03,29.15,81500.0,24.787,24.9407,24.787,24.8895,81500.0
2011-08-24 11:00:00,29.15,29.31,29.13,29.3,108200.0,24.8895,25.0261,24.8724,25.0176,108200.0
2011-08-24 11:10:00,29.31,29.37,29.21,29.23,88400.0,25.0261,25.0773,24.9407,24.9578,88400.0
2011-08-24 11:20:00,29.23,29.49,29.22,29.45,83500.0,24.9578,25.1798,24.9493,25.1456,83500.0
2011-08-24 11:30:00,29.45,29.66,29.43,29.54,160700.0,25.1456,25.325,25.1286,25.2225,160700.0
2011-08-24 11:40:00,29.54,29.55,29.44,29.54,99900.0,25.2225,25.231,25.1371,25.2225,99900.0
2011-08-24 11:50:00,29.55,29.59,29.49,29.5,68100.0,25.231,25.2652,25.1798,25.1883,68100.0
2011-08-24 12:00:00,29.5,29.5,29.31,29.32,92500.0,25.1883,25.1883,25.0261,25.0346,92500.0
2011-08-24 12:10:00,29.32,29.41,29.25,29.3,95700.0,25.0346,25.1115,24.9749,25.0176,95700.0
2011-08-24 12:20:00,29.31,29.4,29.3,29.38,24500.0,25.0261,25.103,25.0176,25.0859,24500.0
2011-08-24 12:30:00,29.38,29.51,29.38,29.49,115000.0,25.0859,25.1969,25.0859,25.1798,115000.0
2011-08-24 12:40:00,29.49,29.57,29.46,29.54,90700.0,25.1798,25.2481,25.1542,25.2225,90700.0
2011-08-24 12:50:00,29.54,29.64,29.53,29.63,33900.0,25.2225,25.3079,25.214,25.2993,33900.0
2011-08-24 13:00:00,29.62,29.65,29.52,29.55,74500.0,25.2908,25.3164,25.2054,25.231,74500.0
2011-08-24 13:10:00,29.54,29.61,29.5,29.59,60300.0,25.2225,25.2823,25.1883,25.2652,60300.0
2011-08-24 13:20:00,29.59,29.67,29.53,29.63,64700.0,25.2652,25.3335,25.214,25.2993,64700.0
2011-08-24 13:30:00,29.64,29.67,29.54,29.55,47700.0,25.3079,25.3335,25.2225,25.231,47700.0
2011-08-24 13:40:00,29.56,29.56,29.44,29.51,78000.0,25.2396,25.2396,25.1371,25.1969,78000.0
2011-08-24 13:50:00,29.51,29.61,29.42,29.61,67700.0,25.1969,25.2823,25.12,25.2823,67700.0
2011-08-24 14:00:00,29.62,29.62,29.51,29.58,63900.0,25.2908,25.2908,25.1969,25.2566,63900.0
2011-08-24 14:10:00,29.58,29.64,29.55,29.57,60900.0,25.2566,25.3079,25.231,25.2481,60900.0
2011-08-24 14:20:00,29.57,29.58,29.51,29.54,71400.0,25.2481,25.2566,25.1969,25.2225,71400.0
2011-08-24 14:30:00,29.54,29.6,29.49,29.59,84100.0,25.2225,25.2737,25.1798,25.2652,84100.0
2011-08-24 14:40:00,29.59,29.68,29.59,29.62,86600.0,25.2652,25.342,25.2652,25.2908,86600.0
2011-08-24 14:50:00,29.62,29.68,29.58,29.65,113100.0,25.2908,25.342,25.2566,25.3164,113100.0
2011-08-24 15:00:00,29.66,29.67,29.54,29.54,126300.0,25.325,25.3335,25.2225,25.2225,126300.0
2011-08-24 15:10:00,29.54,29.75,29.54,29.75,125800.0,25.2225,25.4018,25.2225,25.4018,125800.0
2011-08-24 15:20:00,29.75,29.79,29.72,29.73,154900.0,25.4018,25.436,25.3762,25.3847,154900.0
2011-08-24 15:30:00,29.74,29.97,29.74,29.88,205400.0,25.3933,25.5896,25.3933,25.5128,205400.0
2011-08-24 15:40:00,29.87,30.0,29.87,29.93,180400.0,25.5043,25.6153,25.5043,25.5555,180400.0
2011-08-24 15:50:00,29.93,29.97,29.86,29.9,280500.0,25.5555,25.5896,25.4957,25.5299,280500.0
2011-08-25 09:30:00,30.21,31.02,30.21,30.6,258800.0,25.7946,26.4862,25.7946,26.1276,258800.0
2011-08-25 09:40:00,30.58,30.61,30.36,30.44,71000.0,26.1105,26.1361,25.9226,25.9909,71000.0
2011-08-25 09:50:00,30.42,30.44,29.98,30.11,60300.0,25.9739,25.9909,25.5982,25.7092,60300.0
2011-08-25 10:00:00,30.1,30.1,29.77,29.93,108700.0,25.7006,25.7006,25.4189,25.5555,108700.0
2011-08-25 10:10:00,29.93,29.95,29.79,29.85,89300.0,25.5555,25.5726,25.436,25.4872,89300.0
2011-08-25 10:20:00,29.84,29.87,29.54,29.65,94100.0,25.4786,25.5043,25.2225,25.3164,94100.0
2011-08-25 10:30:00,29.63,29.72,29.47,29.49,67300.0,25.2993,25.3762,25.1627,25.1798,67300.0
2011-08-25 10:40:00,29.49,29.53,29.35,29.37,69100.0,25.1798,25.214,25.0603,25.0773,69100.0
2011-08-25 10:50:00,29.37,29.68,29.32,29.62,67700.0,25.0773,25.342,25.0346,25.2908,67700.0
2011-08-25 11:00:00,29.63,29.69,29.49,29.51,44800.0,25.2993,25.3506,25.1798,25.1969,44800.0
2011-08-25 11:10:00,29.5,29.7,29.46,29.68,48700.0,25.1883,25.3591,25.1542,25.342,48700.0
2011-08-25 11:20:00,29.69,29.79,29.64,29.69,39200.0,25.3506,25.436,25.3079,25.3506,39200.0
2011-08-25 11:30:00,29.68,29.74,29.52,29.55,37300.0,25.342,25.3933,25.2054,25.231,37300.0
2011-08-25 11:40:00,29.55,29.55,29.47,29.53,39000.0,25.231,25.231,25.1627,25.214,39000.0
2011-08-25 11:50:00,29.53,29.67,29.52,29.63,41700.0,25.214,25.3335,25.2054,25.2993,41700.0
2011-08-25 12:00:00,29.63,29.66,29.47,29.47,30200.0,25.2993,25.325,25.1627,25.1627,30200.0
2011-08-25 12:10:00,29.47,29.53,29.4,29.4,32000.0,25.1627,25.214,25.103,25.103,32000.0
2011-08-25 12:20:00,29.41,29.42,29.33,29.42,23400.0,25.1115,25.12,25.0432,25.12,23400.0
2011-08-25 12:30:00,29.42,29.42,29.22,29.26,38800.0,25.12,25.12,24.9493,24.9834,38800.0
2011-08-25 12:40:00,29.26,29.29,29.13,29.2,31700.0,24.9834,25.009,24.8724,24.9322,31700.0
2011-08-25 12:50:00,29.2,29.37,29.14,29.36,46600.0,24.9322,25.0773,24.881,25.0688,46600.0
2011-08-25 13:00:00,29.35,29.47,29.31,29.32,45700.0,25.0603,25.1627,25.0261,25.0346,45700.0
2011-08-25 13:10:00,29.33,29.44,29.31,29.43,49000.0,25.0432,25.1371,25.0261,25.1286,49000.0
2011-08-25 13:20:00,29.44,29.58,29.44,29.55,50300.0,25.1371,25.2566,25.1371,25.231,50300.0
2011-08-25 13:30:00,29.56,29.58,29.47,29.58,47900.0,25.2396,25.2566,25.1627,25.2566,47900.0
2011-08-25 13:40:00,29.58,29.58,29.42,29.42,37200.0,25.2566,25.2566,25.12,25.12,37200.0
2011-08-25 13:50:00,29.44,29.6,29.43,29.59,28700.0,25.1371,25.2737,25.1286,25.2652,28700.0
2011-08-25 14:00:00,29.6,29.62,29.44,29.46,32400.0,25.2737,25.2908,25.1371,25.1542,32400.0
2011-08-25 14:10:00,29.46,29.6,29.44,29.59,38800.0,25.1542,25.2737,25.1371,25.2652,38800.0
2011-08-25 14:20:00,29.61,29.61,29.46,29.56,59700.0,25.2823,25.2823,25.1542,25.2396,59700.0
2011-08-25 14:30:00,29.56,29.6,29.52,29.57,25600.0,25.2396,25.2737,25.2054,25.2481,25600.0
2011-08-25 14:40:00,29.56,29.56,29.48,29.49,47400.0,25.2396,25.2396,25.1713,25.1798,47400.0
2011-08-25 14:50:00,29.49,29.52,29.3,29.3,63400.0,25.1798,25.2054,25.0176,25.0176,63400.0
2011-08-25 15:00:00,29.29,29.33,29.24,29.3,68200.0,25.009,25.0432,24.9663,25.0176,68200.0
2011-08-25 15:10:00,29.29,29.45,29.24,29.45,74400.0,25.009,25.1456,24.9663,25.1456,74400.0
2011-08-25 15:20:00,29.45,29.53,29.37,29.38,179600.0,25.1456,25.214,25.0773,25.0859,179600.0
2011-08-25 15:30:00,29.38,29.4,29.21,29.26,107200.0,25.0859,25.103,24.9407,24.9834,107200.0
2011-08-25 15:40:00,29.26,29.3,29.1,29.27,173300.0,24.9834,25.0176,24.8468,24.992,173300.0
2011-08-25 15:50:00,29.27,29.3,29.2,29.27,274500.0,24.992,25.0176,24.9322,24.992,274500.0
2011-08-26 09:30:00,28.94,29.15,28.81,28.93,81900.0,24.7102,24.8895,24.5992,24.7016,81900.0
2011-08-26 09:40:00,28.93,28.95,28.7,28.86,53800.0,24.7016,24.7187,24.5053,24.6419,53800.0
2011-08-26 09:50:00,28.86,29.08,28.81,29.0,48900.0,24.6419,24.8297,24.5992,24.7614,48900.0
2011-08-26 10:00:00,29.02,29.02,28.47,28.64,100300.0,24.7785,24.7785,24.3089,24.454,100300.0
2011-08-26 10:10:00,28.64,28.9,28.56,28.86,63000.0,24.454,24.676,24.3857,24.6419,63000.0
2011-08-26 10:20:00,28.86,29.38,28.85,29.27,63700.0,24.6419,25.0859,24.6333,24.992,63700.0
2011-08-26 10:30:00,29.27,29.34,29.08,29.23,39800.0,24.992,25.0517,24.8297,24.9578,39800.0
2011-08-26 10:40:00,29.22,29.7,29.16,29.61,29400.0,24.9493,25.3591,24.898,25.2823,29400.0
2011-08-26 10:50:00,29.61,29.62,29.37,29.4,60600.0,25.2823,25.2908,25.0773,25.103,60600.0
2011-08-26 11:00:00,29.38,29.58,29.29,29.53,49300.0,25.0859,25.2566,25.009,25.214,49300.0
2011-08-26 11:10:00,29.53,29.86,29.53,29.63,43000.0,25.214,25.4957,25.214,25.2993,43000.0
2011-08-26 11:20:00,29.63,29.66,29.54,29.57,25900.0,25.2993,25.325,25.2225,25.2481,25900.0
2011-08-26 11:30:00,29.57,29.71,29.55,29.63,28600.0,25.2481,25.3676,25.231,25.2993,28600.0
2011-08-26 11:40:00,29.61,29.66,29.54,29.57,41400.0,25.2823,25.325,25.2225,25.2481,41400.0
2011-08-26 11:50:00,29.57,29.72,29.55,29.7,30100.0,25.2481,25.3762,25.231,25.3591,30100.0
2011-08-26 12:00:00,29.7,30.0,29.7,29.99,53300.0,25.3591,25.6153,25.3591,25.6067,53300.0
2011-08-26 12:10:00,29.99,30.05,29.87,29.9,37700.0,25.6067,25.658,25.5043,25.5299,37700.0
2011-08-26 12:20:00,29.89,29.99,29.85,29.97,37100.0,25.5213,25.6067,25.4872,25.5896,37100.0
2011-08-26 12:30:00,30.0,30.0,29.84,29.9,37800.0,25.6153,25.6153,25.4786,25.5299,37800.0
2011-08-26 12:40:00,29.9,29.95,29.74,29.75,36200.0,25.5299,25.5726,25.3933,25.4018,36200.0
2011-08-26 12:50:00,29.75,29.9,29.74,29.9,28300.0,25.4018,25.5299,25.3933,25.5299,28300.0
2011-08-26 13:00:00,29.89,29.93,29.78,29.9,38500.0,25.5213,25.5555,25.4274,25.5299,38500.0
2011-08-26 13:10:00,29.91,30.01,29.88,29.94,23500.0,25.5384,25.6238,25.5128,25.564,23500.0
2011-08-26 13:20:00,29.93,30.01,29.89,30.0,25900.0,25.5555,25.6238,25.5213,25.6153,25900.0
2011-08-26 13:30:00,30.01,30.11,30.01,30.09,49800.0,25.6238,25.7092,25.6238,25.6921,49800.0
2011-08-26 13:40:00,30.08,30.18,30.08,30.11,37800.0,25.6836,25.769,25.6836,25.7092,37800.0
2011-08-26 13:50:00,30.1,30.15,30.01,30.12,31100.0,25.7006,25.7433,25.6238,25.7177,31100.0
2011-08-26 14:00:00,30.13,30.15,29.99,30.03,62800.0,25.7263,25.7433,25.6067,25.6409,62800.0
2011-08-26 14:10:00,30.02,30.04,29.95,30.02,62600.0,25.6323,25.6494,25.5726,25.6323,62600.0
2011-08-26 14:20:00,30.01,30.04,29.84,29.85,41500.0,25.6238,25.6494,25.4786,25.4872,41500.0
2011-08-26 14:30:00,29.85,29.93,29.83,29.89,45400.0,25.4872,25.5555,25.4701,25.5213,45400.0
2011-08-26 14:40:00,29.91,30.04,29.9,30.02,41500.0,25.5384,25.6494,25.5299,25.6323,41500.0
2011-08-26 14:50:00,30.01,30.07,29.98,30.04,31700.0,25.6238,25.675,25.5982,25.6494,31700.0
2011-08-26 15:00:00,30.03,30.04,29.86,29.88,43600.0,25.6409,25.6494,25.4957,25.5128,43600.0
2011-08-26 15:10:00,29.87,29.88,29.74,29.76,35700.0,25.5043,25.5128,25.3933,25.4103,35700.0
2011-08-26 15:20:00,29.76,29.79,29.64,29.66,120800.0,25.4103,25.436,25.3079,25.325,120800.0
2011-08-26 15:30:00,29.66,29.72,29.6,29.7,182700.0,25.325,25.3762,25.2737,25.3591,182700.0
2011-08-26 15:40:00,29.69,29.74,29.65,29.7,259500.0,25.3506,25.3933,25.3164,25.3591,259500.0
2011-08-26 15:50:00,29.7,29.78,29.67,29.76,425700.0,25.3591,25.4274,25.3335,25.4103,425700.0
2011-08-29 09:30:00,30.24,30.6,30.24,30.46,85700.0,25.8202,26.1276,25.8202,26.008,85700.0
2011-08-29 09:40:00,30.42,30.66,30.42,30.6,53200.0,25.9739,26.1788,25.9739,26.1276,53200.0
2011-08-29 09:50:00,30.59,30.65,30.47,30.64,60300.0,26.119,26.1703,26.0166,26.1617,60300.0
2011-08-29 10:00:00,30.61,30.69,30.53,30.62,75000.0,26.1361,26.2044,26.0678,26.1446,75000.0
2011-08-29 10:10:00,30.63,30.7,30.56,30.63,121000.0,26.1532,26.2129,26.0934,26.1532,121000.0
2011-08-29 10:20:00,30.62,30.76,30.61,30.72,47500.0,26.1446,26.2642,26.1361,26.23,47500.0
2011-08-29 10:30:00,30.73,30.74,30.66,30.72,23900.0,26.2386,26.2471,26.1788,26.23,23900.0
2011-08-29 10:40:00,30.71,30.71,30.57,30.57,32600.0,26.2215,26.2215,26.1019,26.1019,32600.0
2011-08-29 10:50:00,30.58,30.61,30.53,30.59,23000.0,26.1105,26.1361,26.0678,26.119,23000.0
2011-08-29 11:00:00,30.58,30.59,30.42,30.45,36700.0,26.1105,26.119,25.9739,25.9995,36700.0
2011-08-29 11:10:00,30.45,30.66,30.45,30.65,51900.0,25.9995,26.1788,25.9995,26.1703,51900.0
2011-08-29 11:20:00,30.66,30.68,30.58,30.62,21300.0,26.1788,26.1959,26.1105,26.1446,21300.0
2011-08-29 11:30:00,30.62,30.73,30.58,30.69,22700.0,26.1446,26.2386,26.1105,26.2044,22700.0
2011-08-29 11:40:00,30.68,30.75,30.66,30.68,22900.0,26.1959,26.2556,26.1788,26.1959,22900.0
2011-08-29 11:50:00,30.67,30.68,30.55,30.56,37600.0,26.1873,26.1959,26.0849,26.0934,37600.0
2011-08-29 12:00:00,30.55,30.6,30.53,30.53,30400.0,26.0849,26.1276,26.0678,26.0678,30400.0
2011-08-29 12:10:00,30.54,30.57,30.49,30.54,57400.0,26.0763,26.1019,26.0336,26.0763,57400.0
2011-08-29 12:20:00,30.54,30.54,30.49,30.5,26700.0,26.0763,26.0763,26.0336,26.0422,26700.0
2011-08-29 12:30:00,30.49,30.6,30.49,30.6,26000.0,26.0336,26.1276,26.0336,26.1276,26000.0
2011-08-29 12:40:00,30.61,30.64,30.59,30.61,42300.0,26.1361,26.1617,26.119,26.1361,42300.0
2011-08-29 12:50:00,30.62,30.68,30.61,30.61,30100.0,26.1446,26.1959,26.1361,26.1361,30100.0
2011-08-29 13:00:00,30.61,30.65,30.6,30.64,28400.0,26.1361,26.1703,26.1276,26.1617,28400.0
2011-08-29 13:10:00,30.64,30.66,30.59,30.61,41000.0,26.1617,26.1788,26.119,26.1361,41000.0
2011-08-29 13:20:00,30.62,30.62,30.54,30.55,20600.0,26.1446,26.1446,26.0763,26.0849,20600.0
2011-08-29 13:30:00,30.55,30.6,30.52,30.58,28600.0,26.0849,26.1276,26.0593,26.1105,28600.0
2011-08-29 13:40:00,30.58,30.6,30.51,30.52,23600.0,26.1105,26.1276,26.0507,26.0593,23600.0
2011-08-29 13:50:00,30.51,30.57,30.5,30.55,23100.0,26.0507,26.1019,26.0422,26.0849,23100.0
2011-08-29 14:00:00,30.56,30.67,30.55,30.67,22100.0,26.0934,26.1873,26.0849,26.1873,22100.0
2011-08-29 14:10:00,30.67,30.72,30.67,30.7,97400.0,26.1873,26.23,26.1873,26.2129,97400.0
2011-08-29 14:20:00,30.7,30.73,30.68,30.71,37200.0,26.2129,26.2386,26.1959,26.2215,37200.0
2011-08-29 14:30:00,30.72,30.8,30.69,30.8,74500.0,26.23,26.2983,26.2044,26.2983,74500.0
2011-08-29 14:40:00,30.79,30.85,30.79,30.8,56700.0,26.2898,26.341,26.2898,26.2983,56700.0
2011-08-29 14:50:00,30.8,30.86,30.79,30.81,52700.0,26.2983,26.3496,26.2898,26.3069,52700.0
2011-08-29 15:00:00,30.8,30.82,30.78,30.79,51800.0,26.2983,26.3154,26.2813,26.2898,51800.0
2011-08-29 15:10:00,30.79,30.84,30.78,30.8,51700.0,26.2898,26.3325,26.2813,26.2983,51700.0
2011-08-29 15:20:00,30.8,30.85,30.79,30.81,44800.0,26.2983,26.341,26.2898,26.3069,44800.0
2011-08-29 15:30:00,30.81,30.87,30.78,30.82,81600.0,26.3069,26.3581,26.2813,26.3154,81600.0
2011-08-29 15:40:00,30.83,30.86,30.77,30.78,96800.0,26.3239,26.3496,26.2727,26.2813,96800.0
2011-08-29 15:50:00,30.78,30.8,30.69,30.79,296200.0,26.2813,26.2983,26.2044,26.2898,296200.0
2011-08-30 09:30:00,30.6,30.71,30.54,30.63,40600.0,26.1276,26.2215,26.0763,26.1532,40600.0
2011-08-30 09:40:00,30.64,30.68,30.47,30.58,48800.0,26.1617,26.1959,26.0166,26.1105,48800.0
2011-08-30 09:50:00,30.59,30.59,30.47,30.51,46000.0,26.119,26.119,26.0166,26.0507,46000.0
2011-08-30 10:00:00,30.47,30.53,30.13,30.23,110700.0,26.0166,26.0678,25.7263,25.8116,110700.0
2011-08-30 10:10:00,30.23,30.32,30.12,30.13,72900.0,25.8116,25.8885,25.7177,25.7263,72900.0
2011-08-30 10:20:00,30.15,30.3,30.11,30.21,66400.0,25.7433,25.8714,25.7092,25.7946,66400.0
2011-08-30 10:30:00,30.21,30.35,30.15,30.26,68100.0,25.7946,25.9141,25.7433,25.8373,68100.0
2011-08-30 10:40:00,30.26,30.27,30.07,30.1,46600.0,25.8373,25.8458,25.675,25.7006,46600.0
2011-08-30 10:50:00,30.1,30.23,30.1,30.18,44700.0,25.7006,25.8116,25.7006,25.769,44700.0
2011-08-30 11:00:00,30.18,30.39,30.15,30.38,52000.0,25.769,25.9483,25.7433,25.9397,52000.0
2011-08-30 11:10:00,30.37,30.48,30.32,30.36,43800.0,25.9312,26.0251,25.8885,25.9226,43800.0
2011-08-30 11:20:00,30.36,30.56,30.36,30.51,58600.0,25.9226,26.0934,25.9226,26.0507,58600.0
2011-08-30 11:30:00,30.51,30.68,30.41,30.63,80000.0,26.0507,26.1959,25.9653,26.1532,80000.0
2011-08-30 11:40:00,30.63,30.74,30.61,30.62,64500.0,26.1532,26.2471,26.1361,26.1446,64500.0
2011-08-30 11:50:00,30.61,30.68,30.59,30.67,23600.0,26.1361,26.1959,26.119,26.1873,23600.0
2011-08-30 12:00:00,30.67,30.69,30.46,30.47,59500.0,26.1873,26.2044,26.008,26.0166,59500.0
2011-08-30 12:10:00,30.46,30.52,30.46,30.51,27700.0,26.008,26.0593,26.008,26.0507,27700.0
2011-08-30 12:20:00,30.53,30.57,30.41,30.41,58100.0,26.0678,26.1019,25.9653,25.9653,58100.0
2011-08-30 12:30:00,30.42,30.47,30.38,30.44,48700.0,25.9739,26.0166,25.9397,25.9909,48700.0
2011-08-30 12:40:00,30.43,30.43,30.28,30.38,47000.0,25.9824,25.9824,25.8543,25.9397,47000.0
2011-08-30 12:50:00,30.38,30.41,30.31,30.34,24400.0,25.9397,25.9653,25.8799,25.9056,24400.0
2011-08-30 13:00:00,30.34,30.38,30.32,30.38,23500.0,25.9056,25.9397,25.8885,25.9397,23500.0
2011-08-30 13:10:00,30.38,30.46,30.37,30.43,54200.0,25.9397,26.008,25.9312,25.9824,54200.0
2011-08-30 13:20:00,30.44,30.55,30.44,30.5,31900.0,25.9909,26.0849,25.9909,26.0422,31900.0
2011-08-30 13:30:00,30.51,30.52,30.38,30.42,19800.0,26.0507,26.0593,25.9397,25.9739,19800.0
2011-08-30 13:40:00,30.43,30.59,30.43,30.56,35600.0,25.9824,26.119,25.9824,26.0934,35600.0
2011-08-30 13:50:00,30.56,30.58,30.49,30.54,28000.0,26.0934,26.1105,26.0336,26.0763,28000.0
2011-08-30 14:00:00,30.55,30.62,30.44,30.56,70100.0,26.0849,26.1446,25.9909,26.0934,70100.0
2011-08-30 14:10:00,30.56,30.73,30.47,30.57,153000.0,26.0934,26.2386,26.0166,26.1019,153000.0
2011-08-30 14:20:00,30.57,30.73,30.53,30.71,47100.0,26.1019,26.2386,26.0678,26.2215,47100.0
2011-08-30 14:30:00,30.73,30.77,30.68,30.72,49200.0,26.2386,26.2727,26.1959,26.23,49200.0
2011-08-30 14:40:00,30.72,30.74,30.67,30.68,41500.0,26.23,26.2471,26.1873,26.1959,41500.0
2011-08-30 14:50:00,30.68,30.74,30.61,30.73,48400.0,26.1959,26.2471,26.1361,26.2386,48400.0
2011-08-30 15:00:00,30.73,30.73,30.65,30.71,58600.0,26.2386,26.2386,26.1703,26.2215,58600.0
2011-08-30 15:10:00,30.7,30.74,30.68,30.73,34100.0,26.2129,26.2471,26.1959,26.2386,34100.0
2011-08-30 15:20:00,30.73,30.76,30.68,30.74,53500.0,26.2386,26.2642,26.1959,26.2471,53500.0
2011-08-30 15:30:00,30.75,30.87,30.73,30.87,73000.0,26.2556,26.3581,26.2386,26.3581,73000.0
2011-08-30 15:40:00,30.86,30.95,30.83,30.89,94900.0,26.3496,26.4264,26.3239,26.3752,94900.0
2011-08-30 15:50:00,30.9,30.91,30.69,30.7,209300.0,26.3837,26.3923,26.2044,26.2129,209300.0
2011-08-31 09:30:00,31.11,31.44,31.07,31.23,80400.0,26.563,26.8448,26.5289,26.6655,80400.0
2011-08-31 09:40:00,31.23,31.49,31.22,31.31,81500.0,26.6655,26.8875,26.6569,26.7338,81500.0
2011-08-31 09:50:00,31.31,31.35,31.22,31.29,65200.0,26.7338,26.7679,26.6569,26.7167,65200.0
2011-08-31 10:00:00,31.32,31.4,31.2,31.24,110200.0,26.7423,26.8106,26.6399,26.674,110200.0
2011-08-31 10:10:00,31.25,31.48,31.24,31.46,106200.0,26.6826,26.8789,26.674,26.8619,106200.0
2011-08-31 10:20:00,31.47,31.48,31.25,31.32,80200.0,26.8704,26.8789,26.6826,26.7423,80200.0
2011-08-31 10:30:00,31.32,31.4,31.28,31.29,55600.0,26.7423,26.8106,26.7082,26.7167,55600.0
2011-08-31 10:40:00,31.29,31.3,31.21,31.22,29200.0,26.7167,26.7253,26.6484,26.6569,29200.0
2011-08-31 10:50:00,31.25,31.35,31.25,31.34,40600.0,26.6826,26.7679,26.6826,26.7594,40600.0
2011-08-31 11:00:00,31.33,31.38,31.25,31.35,65900.0,26.7509,26.7936,26.6826,26.7679,65900.0
2011-08-31 11:10:00,31.35,31.36,31.15,31.17,93400.0,26.7679,26.7765,26.5972,26.6143,93400.0
2011-08-31 11:20:00,31.17,31.19,31.08,31.15,86100.0,26.6143,26.6313,26.5374,26.5972,86100.0
2011-08-31 11:30:00,31.15,31.17,30.99,31.0,93900.0,26.5972,26.6143,26.4606,26.4691,93900.0
2011-08-31 11:40:00,31.01,31.13,31.0,31.0,25900.0,26.4776,26.5801,26.4691,26.4691,25900.0
2011-08-31 11:50:00,31.01,31.09,30.99,31.01,52400.0,26.4776,26.5459,26.4606,26.4776,52400.0
2011-08-31 12:00:00,31.0,31.05,30.98,31.01,84200.0,26.4691,26.5118,26.452,26.4776,84200.0
2011-08-31 12:10:00,31.02,31.16,31.02,31.14,25500.0,26.4862,26.6057,26.4862,26.5886,25500.0
2011-08-31 12:20:00,31.14,31.23,31.14,31.17,31000.0,26.5886,26.6655,26.5886,26.6143,31000.0
2011-08-31 12:30:00,31.17,31.24,31.16,31.17,46100.0,26.6143,26.674,26.6057,26.6143,46100.0
2011-08-31 12:40:00,31.17,31.18,31.09,31.09,80400.0,26.6143,26.6228,26.5459,26.5459,80400.0
2011-08-31 12:50:00,31.11,31.23,31.11,31.22,44600.0,26.563,26.6655,26.563,26.6569,44600.0
2011-08-31 13:00:00,31.22,31.26,31.15,31.15,29200.0,26.6569,26.6911,26.5972,26.5972,29200.0
2011-08-31 13:10:00,31.15,31.22,31.15,31.18,34300.0,26.5972,26.6569,26.5972,26.6228,34300.0
2011-08-31 13:20:00,31.19,31.22,31.17,31.22,41000.0,26.6313,26.6569,26.6143,26.6569,41000.0
2011-08-31 13:30:00,31.22,31.28,31.19,31.28,27700.0,26.6569,26.7082,26.6313,26.7082,27700.0
2011-08-31 13:40:00,31.27,31.32,31.17,31.18,23500.0,26.6996,26.7423,26.6143,26.6228,23500.0
2011-08-31 13:50:00,31.17,31.17,31.04,31.08,36800.0,26.6143,26.6143,26.5033,26.5374,36800.0
2011-08-31 14:00:00,31.09,31.12,31.02,31.03,53500.0,26.5459,26.5716,26.4862,26.4947,53500.0
2011-08-31 14:10:00,31.03,31.05,30.94,30.95,52600.0,26.4947,26.5118,26.4179,26.4264,52600.0
2011-08-31 14:20:00,30.95,31.01,30.93,30.99,37300.0,26.4264,26.4776,26.4093,26.4606,37300.0
2011-08-31 14:30:00,30.99,30.99,30.84,30.9,55200.0,26.4606,26.4606,26.3325,26.3837,55200.0
2011-08-31 14:40:00,30.9,30.91,30.72,30.76,88800.0,26.3837,26.3923,26.23,26.2642,88800.0
2011-08-31 14:50:00,30.76,30.78,30.61,30.73,90200.0,26.2642,26.2813,26.1361,26.2386,90200.0
2011-08-31 15:00:00,30.73,30.82,30.71,30.79,102300.0,26.2386,26.3154,26.2215,26.2898,102300.0
2011-08-31 15:10:00,30.78,30.78,30.57,30.62,91000.0,26.2813,26.2813,26.1019,26.1446,91000.0
2011-08-31 15:20:00,30.62,30.8,30.62,30.75,121400.0,26.1446,26.2983,26.1446,26.2556,121400.0
2011-08-31 15:30:00,30.74,30.84,30.72,30.78,143900.0,26.2471,26.3325,26.23,26.2813,143900.0
2011-08-31 15:40:00,30.78,30.95,30.77,30.9,246800.0,26.2813,26.4264,26.2727,26.3837,246800.0
2011-08-31 15:50:00,30.91,30.95,30.73,30.83,372400.0,26.3923,26.4264,26.2386,26.3239,372400.0
2011-09-01 09:30:00,30.85,30.94,30.74,30.77,92500.0,26.341,26.4179,26.2471,26.2727,92500.0
2011-09-01 09:40:00,30.78,30.8,30.62,30.69,49900.0,26.2813,26.2983,26.1446,26.2044,49900.0
2011-09-01 09:50:00,30.69,30.72,30.63,30.7,71100.0,26.2044,26.23,26.1532,26.2129,71100.0
2011-09-01 10:00:00,30.67,31.18,30.66,31.0,184100.0,26.1873,26.6228,26.1788,26.4691,184100.0
2011-09-01 10:10:00,30.99,31.01,30.67,30.9,118200.0,26.4606,26.4776,26.1873,26.3837,118200.0
2011-09-01 10:20:00,30.92,31.04,30.85,30.88,25600.0,26.4008,26.5033,26.341,26.3666,25600.0
2011-09-01 10:30:00,30.88,30.88,30.69,30.8,30300.0,26.3666,26.3666,26.2044,26.2983,30300.0
2011-09-01 10:40:00,30.79,30.95,30.75,30.77,62600.0,26.2898,26.4264,26.2556,26.2727,62600.0
2011-09-01 10:50:00,30.76,30.85,30.72,30.73,35400.0,26.2642,26.341,26.23,26.2386,35400.0
2011-09-01 11:00:00,30.73,30.79,30.67,30.68,53700.0,26.2386,26.2898,26.1873,26.1959,53700.0
2011-09-01 11:10:00,30.68,30.79,30.64,30.77,27600.0,26.1959,26.2898,26.1617,26.2727,27600.0
2011-09-01 11:20:00,30.77,30.87,30.73,30.86,57200.0,26.2727,26.3581,26.2386,26.3496,57200.0
2011-09-01 11:30:00,30.84,30.91,30.84,30.84,25400.0,26.3325,26.3923,26.3325,26.3325,25400.0
2011-09-01 11:40:00,30.85,30.9,30.74,30.8,95100.0,26.341,26.3837,26.2471,26.2983,95100.0
2011-09-01 11:50:00,30.8,30.87,30.72,30.82,47000.0,26.2983,26.3581,26.23,26.3154,47000.0
2011-09-01 12:00:00,30.83,30.83,30.76,30.79,19000.0,26.3239,26.3239,26.2642,26.2898,19000.0
2011-09-01 12:10:00,30.79,30.8,30.7,30.78,17000.0,26.2898,26.2983,26.2129,26.2813,17000.0
2011-09-01 12:20:00,30.78,30.86,30.78,30.84,23500.0,26.2813,26.3496,26.2813,26.3325,23500.0
2011-09-01 12:30:00,30.85,30.87,30.79,30.79,13700.0,26.341,26.3581,26.2898,26.2898,13700.0
2011-09-01 12:40:00,30.8,30.81,30.76,30.76,15800.0,26.2983,26.3069,26.2642,26.2642,15800.0
2011-09-01 12:50:00,30.76,30.8,30.7,30.71,24400.0,26.2642,26.2983,26.2129,26.2215,24400.0
2011-09-01 13:00:00,30.7,30.73,30.59,30.6,33300.0,26.2129,26.2386,26.119,26.1276,33300.0
2011-09-01 13:10:00,30.6,30.67,30.58,30.67,27300.0,26.1276,26.1873,26.1105,26.1873,27300.0
2011-09-01 13:20:00,30.67,30.69,30.58,30.63,40000.0,26.1873,26.2044,26.1105,26.1532,40000.0
2011-09-01 13:30:00,30.64,30.64,30.51,30.55,59300.0,26.1617,26.1617,26.0507,26.0849,59300.0
2011-09-01 13:40:00,30.54,30.55,30.44,30.54,64200.0,26.0763,26.0849,25.9909,26.0763,64200.0
2011-09-01 13:50:00,30.53,30.53,30.41,30.43,78200.0,26.0678,26.0678,25.9653,25.9824,78200.0
2011-09-01 14:00:00,30.43,30.46,30.33,30.4,113800.0,25.9824,26.008,25.897,25.9568,113800.0
2011-09-01 14:10:00,30.41,30.49,30.38,30.43,94100.0,25.9653,26.0336,25.9397,25.9824,94100.0
2011-09-01 14:20:00,30.44,30.49,30.39,30.47,68900.0,25.9909,26.0336,25.9483,26.0166,68900.0
2011-09-01 14:30:00,30.48,30.6,30.47,30.6,100500.0,26.0251,26.1276,26.0166,26.1276,100500.0
2011-09-01 14:40:00,30.6,30.63,30.47,30.52,80900.0,26.1276,26.1532,26.0166,26.0593,80900.0
2011-09-01 14:50:00,30.52,30.53,30.46,30.53,33200.0,26.0593,26.0678,26.008,26.0678,33200.0
2011-09-01 15:00:00,30.51,30.52,30.41,30.43,49100.0,26.0507,26.0593,25.9653,25.9824,49100.0
2011-09-01 15:10:00,30.43,30.54,30.42,30.5,93200.0,25.9824,26.0763,25.9739,26.0422,93200.0
2011-09-01 15:20:00,30.5,30.56,30.46,30.51,84700.0,26.0422,26.0934,26.008,26.0507,84700.0
2011-09-01 15:30:00,30.51,30.51,30.44,30.47,87800.0,26.0507,26.0507,25.9909,26.0166,87800.0
2011-09-01 15:40:00,30.47,30.48,30.38,30.41,197000.0,26.0166,26.0251,25.9397,25.9653,197000.0
2011-09-01 15:50:00,30.41,30.45,30.28,30.31,378600.0,25.9653,25.9995,25.8543,25.8799,378600.0
2011-09-02 09:30:00,29.84,29.86,29.2,29.75,188300.0,25.4786,25.4957,24.9322,25.4018,188300.0
2011-09-02 09:40:00,29.75,29.87,29.71,29.86,189200.0,25.4018,25.5043,25.3676,25.4957,189200.0
2011-09-02 09:50:00,29.85,29.89,29.76,29.89,138500.0,25.4872,25.5213,25.4103,25.5213,138500.0
2011-09-02 10:00:00,29.89,30.03,29.87,30.0,180100.0,25.5213,25.6409,25.5043,25.6153,180100.0
2011-09-02 10:10:00,30.02,30.02,29.86,29.89,93900.0,25.6323,25.6323,25.4957,25.5213,93900.0
2011-09-02 10:20:00,29.89,29.89,29.76,29.81,41700.0,25.5213,25.5213,25.4103,25.453,41700.0
2011-09-02 10:30:00,29.81,29.81,29.6,29.62,30200.0,25.453,25.453,25.2737,25.2908,30200.0
2011-09-02 10:40:00,29.62,29.66,29.52,29.6,23200.0,25.2908,25.325,25.2054,25.2737,23200.0
2011-09-02 10:50:00,29.6,29.7,29.53,29.7,18300.0,25.2737,25.3591,25.214,25.3591,18300.0
2011-09-02 11:00:00,29.7,29.76,29.69,29.71,23700.0,25.3591,25.4103,25.3506,25.3676,23700.0
2011-09-02 11:10:00,29.71,29.82,29.71,29.79,27100.0,25.3676,25.4616,25.3676,25.436,27100.0
2011-09-02 11:20:00,29.8,29.81,29.72,29.79,33100.0,25.4445,25.453,25.3762,25.436,33100.0
2011-09-02 11:30:00,29.79,29.81,29.73,29.8,49600.0,25.436,25.453,25.3847,25.4445,49600.0
2011-09-02 11:40:00,29.8,29.81,29.76,29.79,36700.0,25.4445,25.453,25.4103,25.436,36700.0
2011-09-02 11:50:00,29.78,29.82,29.73,29.75,33600.0,25.4274,25.4616,25.3847,25.4018,33600.0
2011-09-02 12:00:00,29.74,29.81,29.74,29.77,42900.0,25.3933,25.453,25.3933,25.4189,42900.0
2011-09-02 12:10:00,29.76,29.81,29.73,29.8,12400.0,25.4103,25.453,25.3847,25.4445,12400.0
2011-09-02 12:20:00,29.8,29.83,29.71,29.74,22000.0,25.4445,25.4701,25.3676,25.3933,22000.0
2011-09-02 12:30:00,29.74,29.75,29.71,29.74,29100.0,25.3933,25.4018,25.3676,25.3933,29100.0
2011-09-02 12:40:00,29.75,29.75,29.68,29.71,20100.0,25.4018,25.4018,25.342,25.3676,20100.0
2011-09-02 12:50:00,29.71,29.76,29.7,29.71,49200.0,25.3676,25.4103,25.3591,25.3676,49200.0
2011-09-02 13:00:00,29.7,29.71,29.64,29.65,46400.0,25.3591,25.3676,25.3079,25.3164,46400.0
2011-09-02 13:10:00,29.65,29.68,29.59,29.59,40200.0,25.3164,25.342,25.2652,25.2652,40200.0
2011-09-02 13:20:00,29.59,29.63,29.58,29.59,41300.0,25.2652,25.2993,25.2566,25.2652,41300.0
2011-09-02 13:30:00,29.58,29.62,29.54,29.56,48300.0,25.2566,25.2908,25.2225,25.2396,48300.0
2011-09-02 13:40:00,29.56,29.59,29.53,29.58,37500.0,25.2396,25.2652,25.214,25.2566,37500.0
2011-09-02 13:50:00,29.58,29.62,29.53,29.61,32800.0,25.2566,25.2908,25.214,25.2823,32800.0
2011-09-02 14:00:00,29.6,29.64,29.49,29.5,65500.0,25.2737,25.3079,25.1798,25.1883,65500.0
2011-09-02 14:10:00,29.5,29.52,29.39,29.41,166500.0,25.1883,25.2054,25.0944,25.1115,166500.0
2011-09-02 14:20:00,29.4,29.42,29.35,29.4,64300.0,25.103,25.12,25.0603,25.103,64300.0
2011-09-02 14:30:00,29.39,29.39,29.28,29.36,59100.0,25.0944,25.0944,25.0005,25.0688,59100.0
2011-09-02 14:40:00,29.35,29.42,29.31,29.32,38500.0,25.0603,25.12,25.0261,25.0346,38500.0
2011-09-02 14:50:00,29.32,29.41,29.31,29.36,49800.0,25.0346,25.1115,25.0261,25.0688,49800.0
2011-09-02 15:00:00,29.36,29.38,29.27,29.29,37300.0,25.0688,25.0859,24.992,25.009,37300.0
2011-09-02 15:10:00,29.29,29.3,29.22,29.26,100800.0,25.009,25.0176,24.9493,24.9834,100800.0
2011-09-02 15:20:00,29.26,29.34,29.25,29.3,88500.0,24.9834,25.0517,24.9749,25.0176,88500.0
2011-09-02 15:30:00,29.3,29.43,29.29,29.39,124000.0,25.0176,25.1286,25.009,25.0944,124000.0
2011-09-02 15:40:00,29.39,29.45,29.36,29.41,185000.0,25.0944,25.1456,25.0688,25.1115,185000.0
2011-09-02 15:50:00,29.41,29.43,29.3,29.33,309100.0,25.1115,25.1286,25.0176,25.0432,309100.0
2011-09-06 09:30:00,28.06,28.37,28.03,28.37,92000.0,23.9588,24.2235,23.9332,24.2235,92000.0
2011-09-06 09:40:00,28.35,28.6,28.34,28.55,73300.0,24.2064,24.4199,24.1979,24.3772,73300.0
2011-09-06 09:50:00,28.54,28.8,28.5,28.73,67000.0,24.3686,24.5906,24.3345,24.5309,67000.0
2011-09-06 10:00:00,28.74,28.9,28.68,28.71,107000.0,24.5394,24.676,24.4882,24.5138,107000.0
2011-09-06 10:10:00,28.72,28.74,28.48,28.49,39700.0,24.5223,24.5394,24.3174,24.326,39700.0
2011-09-06 10:20:00,28.49,28.51,28.39,28.4,51500.0,24.326,24.343,24.2406,24.2491,51500.0
2011-09-06 10:30:00,28.39,28.39,28.21,28.24,44900.0,24.2406,24.2406,24.0869,24.1125,44900.0
2011-09-06 10:40:00,28.26,28.31,28.2,28.25,35800.0,24.1296,24.1723,24.0783,24.121,35800.0
2011-09-06 10:50:00,28.25,28.39,28.25,28.38,58100.0,24.121,24.2406,24.121,24.232,58100.0
2011-09-06 11:00:00,28.37,28.48,28.32,28.37,46000.0,24.2235,24.3174,24.1808,24.2235,46000.0
2011-09-06 11:10:00,28.37,28.46,28.31,28.41,105400.0,24.2235,24.3003,24.1723,24.2577,105400.0
2011-09-06 11:20:00,28.4,28.47,28.37,28.47,37900.0,24.2491,24.3089,24.2235,24.3089,37900.0
2011-09-06 11:30:00,28.47,28.55,28.45,28.54,91600.0,24.3089,24.3772,24.2918,24.3686,91600.0
2011-09-06 11:40:00,28.54,28.56,28.46,28.47,60100.0,24.3686,24.3857,24.3003,24.3089,60100.0
2011-09-06 11:50:00,28.47,28.59,28.47,28.58,47400.0,24.3089,24.4113,24.3089,24.4028,47400.0
2011-09-06 12:00:00,28.59,28.7,28.59,28.59,73800.0,24.4113,24.5053,24.4113,24.4113,73800.0
2011-09-06 12:10:00,28.6,28.69,28.59,28.63,43800.0,24.4199,24.4967,24.4113,24.4455,43800.0
2011-09-06 12:20:00,28.64,28.71,28.64,28.71,46000.0,24.454,24.5138,24.454,24.5138,46000.0
2011-09-06 12:30:00,28.7,28.71,28.59,28.62,50200.0,24.5053,24.5138,24.4113,24.437,50200.0
2011-09-06 12:40:00,28.62,28.65,28.58,28.61,114400.0,24.437,24.4626,24.4028,24.4284,114400.0
2011-09-06 12:50:00,28.63,28.64,28.56,28.63,39300.0,24.4455,24.454,24.3857,24.4455,39300.0
2011-09-06 13:00:00,28.62,28.64,28.57,28.6,113300.0,24.437,24.454,24.3943,24.4199,113300.0
2011-09-06 13:10:00,28.61,28.68,28.6,28.65,70000.0,24.4284,24.4882,24.4199,24.4626,70000.0
2011-09-06 13:20:00,28.66,28.74,28.66,28.7,35500.0,24.4711,24.5394,24.4711,24.5053,35500.0
2011-09-06 13:30:00,28.69,28.69,28.62,28.69,47600.0,24.4967,24.4967,24.437,24.4967,47600.0
2011-09-06 13:40:00,28.68,28.85,28.68,28.85,63100.0,24.4882,24.6333,24.4882,24.6333,63100.0
2011-09-06 13:50:00,28.85,28.9,28.83,28.83,31700.0,24.6333,24.676,24.6163,24.6163,31700.0
2011-09-06 14:00:00,28.83,28.86,28.79,28.85,34400.0,24.6163,24.6419,24.5821,24.6333,34400.0
2011-09-06 14:10:00,28.85,29.01,28.84,29.0,48500.0,24.6333,24.77,24.6248,24.7614,48500.0
2011-09-06 14:20:00,29.0,29.02,28.93,28.94,57800.0,24.7614,24.7785,24.7016,24.7102,57800.0
2011-09-06 14:30:00,28.94,28.97,28.9,28.94,30900.0,24.7102,24.7358,24.676,24.7102,30900.0
2011-09-06 14:40:00,28.95,28.96,28.88,28.88,68600.0,24.7187,24.7273,24.659,24.659,68600.0
2011-09-06 14:50:00,28.87,28.89,28.79,28.8,66800.0,24.6504,24.6675,24.5821,24.5906,66800.0
2011-09-06 15:00:00,28.8,28.83,28.73,28.74,61900.0,24.5906,24.6163,24.5309,24.5394,61900.0
2011-09-06 15:10:00,28.74,28.75,28.69,28.73,108800.0,24.5394,24.548,24.4967,24.5309,108800.0
2011-09-06 15:20:00,28.72,28.8,28.7,28.7,137700.0,24.5223,24.5906,24.5053,24.5053,137700.0
2011-09-06 15:30:00,28.7,28.86,28.65,28.85,149000.0,24.5053,24.6419,24.4626,24.6333,149000.0
2011-09-06 15:40:00,28.85,28.97,28.8,28.96,206000.0,24.6333,24.7358,24.5906,24.7273,206000.0
2011-09-06 15:50:00,28.96,29.11,28.94,29.08,338200.0,24.7273,24.8553,24.7102,24.8297,338200.0
2011-09-07 09:30:00,29.53,29.93,29.36,29.43,110700.0,25.214,25.5555,25.0688,25.1286,110700.0
2011-09-07 09:40:00,29.44,29.55,29.38,29.48,93100.0,25.1371,25.231,25.0859,25.1713,93100.0
2011-09-07 09:50:00,29.48,29.5,29.25,29.39,140300.0,25.1713,25.1883,24.9749,25.0944,140300.0
2011-09-07 10:00:00,29.39,29.4,29.31,29.31,162800.0,25.0944,25.103,25.0261,25.0261,162800.0
2011-09-07 10:10:00,29.32,29.61,29.32,29.48,150200.0,25.0346,25.2823,25.0346,25.1713,150200.0
2011-09-07 10:20:00,29.48,29.54,29.45,29.5,98600.0,25.1713,25.2225,25.1456,25.1883,98600.0
2011-09-07 10:30:00,29.5,29.54,29.41,29.48,58300.0,25.1883,25.2225,25.1115,25.1713,58300.0
2011-09-07 10:40:00,29.48,29.53,29.46,29.48,78300.0,25.1713,25.214,25.1542,25.1713,78300.0
2011-09-07 10:50:00,29.47,29.57,29.44,29.55,34600.0,25.1627,25.2481,25.1371,25.231,34600.0
2011-09-07 11:00:00,29.55,29.69,29.52,29.65,32200.0,25.231,25.3506,25.2054,25.3164,32200.0
2011-09-07 11:10:00,29.66,29.73,29.65,29.69,33300.0,25.325,25.3847,25.3164,25.3506,33300.0
2011-09-07 11:20:00,29.68,29.79,29.66,29.76,25300.0,25.342,25.436,25.325,25.4103,25300.0
2011-09-07 11:30:00,29.76,29.77,29.61,29.62,39700.0,25.4103,25.4189,25.2823,25.2908,39700.0
2011-09-07 11:40:00,29.63,29.71,29.6,29.71,30700.0,25.2993,25.3676,25.2737,25.3676,30700.0
2011-09-07 11:50:00,29.72,29.8,29.69,29.77,23600.0,25.3762,25.4445,25.3506,25.4189,23600.0
2011-09-07 12:00:00,29.76,29.77,29.68,29.68,19300.0,25.4103,25.4189,25.342,25.342,19300.0
2011-09-07 12:10:00,29.69,29.76,29.69,29.76,26500.0,25.3506,25.4103,25.3506,25.4103,26500.0
2011-09-07 12:20:00,29.76,29.8,29.72,29.79,25800.0,25.4103,25.4445,25.3762,25.436,25800.0
2011-09-07 12:30:00,29.79,29.9,29.78,29.87,31400.0,25.436,25.5299,25.4274,25.5043,31400.0
2011-09-07 12:40:00,29.88,29.91,29.84,29.85,46100.0,25.5128,25.5384,25.4786,25.4872,46100.0
2011-09-07 12:50:00,29.85,29.92,29.85,29.91,30800.0,25.4872,25.547,25.4872,25.5384,30800.0
2011-09-07 13:00:00,29.91,30.0,29.89,29.98,52400.0,25.5384,25.6153,25.5213,25.5982,52400.0
2011-09-07 13:10:00,29.99,30.07,29.98,30.01,252600.0,25.6067,25.675,25.5982,25.6238,252600.0
2011-09-07 13:20:00,30.02,30.06,29.99,30.04,32000.0,25.6323,25.6665,25.6067,25.6494,32000.0
2011-09-07 13:30:00,30.05,30.09,30.0,30.03,30000.0,25.658,25.6921,25.6153,25.6409,30000.0
2011-09-07 13:40:00,30.04,30.04,29.98,30.03,34700.0,25.6494,25.6494,25.5982,25.6409,34700.0
2011-09-07 13:50:00,30.03,30.15,30.01,30.12,42300.0,25.6409,25.7433,25.6238,25.7177,42300.0
2011-09-07 14:00:00,30.11,30.29,30.09,30.25,109700.0,25.7092,25.8629,25.6921,25.8287,109700.0
2011-09-07 14:10:00,30.25,30.29,30.2,30.2,72000.0,25.8287,25.8629,25.786,25.786,72000.0
2011-09-07 14:20:00,30.2,30.21,30.19,30.21,139800.0,25.786,25.7946,25.7775,25.7946,139800.0
2011-09-07 14:30:00,30.21,30.39,30.21,30.36,50900.0,25.7946,25.9483,25.7946,25.9226,50900.0
2011-09-07 14:40:00,30.35,30.37,30.3,30.31,61400.0,25.9141,25.9312,25.8714,25.8799,61400.0
2011-09-07 14:50:00,30.3,30.33,30.27,30.31,151300.0,25.8714,25.897,25.8458,25.8799,151300.0
2011-09-07 15:00:00,30.31,30.31,30.24,30.26,133500.0,25.8799,25.8799,25.8202,25.8373,133500.0
2011-09-07 15:10:00,30.27,30.28,30.23,30.24,200000.0,25.8458,25.8543,25.8116,25.8202,200000.0
2011-09-07 15:20:00,30.24,30.25,30.2,30.22,72700.0,25.8202,25.8287,25.786,25.8031,72700.0
2011-09-07 15:30:00,30.22,30.23,30.17,30.21,172600.0,25.8031,25.8116,25.7604,25.7946,172600.0
2011-09-07 15:40:00,30.2,30.23,30.13,30.15,297200.0,25.786,25.8116,25.7263,25.7433,297200.0
2011-09-07 15:50:00,30.15,30.29,30.11,30.26,554300.0,25.7433,25.8629,25.7092,25.8373,554300.0
2011-09-08 09:30:00,29.85,30.19,29.8,30.14,77400.0,25.4872,25.7775,25.4445,25.7348,77400.0
2011-09-08 09:40:00,30.13,30.29,30.06,30.2,321000.0,25.7263,25.8629,25.6665,25.786,321000.0
2011-09-08 09:50:00,30.2,30.22,30.05,30.19,97200.0,25.786,25.8031,25.658,25.7775,97200.0
2011-09-08 10:00:00,30.19,30.24,30.09,30.24,148400.0,25.7775,25.8202,25.6921,25.8202,148400.0
2011-09-08 10:10:00,30.26,30.52,30.25,30.52,52500.0,25.8373,26.0593,25.8287,26.0593,52500.0
2011-09-08 10:20:00,30.54,30.62,30.53,30.54,100100.0,26.0763,26.1446,26.0678,26.0763,100100.0
2011-09-08 10:30:00,30.53,30.63,30.53,30.53,59600.0,26.0678,26.1532,26.0678,26.0678,59600.0
2011-09-08 10:40:00,30.53,30.6,30.36,30.36,44200.0,26.0678,26.1276,25.9226,25.9226,44200.0
2011-09-08 10:50:00,30.36,30.58,30.35,30.56,80800.0,25.9226,26.1105,25.9141,26.0934,80800.0
2011-09-08 11:00:00,30.56,30.7,30.55,30.67,50500.0,26.0934,26.2129,26.0849,26.1873,50500.0
2011-09-08 11:10:00,30.67,30.69,30.6,30.62,34200.0,26.1873,26.2044,26.1276,26.1446,34200.0
2011-09-08 11:20:00,30.61,30.63,30.5,30.52,27700.0,26.1361,26.1532,26.0422,26.0593,27700.0
2011-09-08 11:30:00,30.5,30.65,30.49,30.64,33800.0,26.0422,26.1703,26.0336,26.1617,33800.0
2011-09-08 11:40:00,30.64,30.64,30.46,30.47,34300.0,26.1617,26.1617,26.008,26.0166,34300.0
2011-09-08 11:50:00,30.46,30.52,30.31,30.38,71800.0,26.008,26.0593,25.8799,25.9397,71800.0
2011-09-08 12:00:00,30.38,30.39,30.29,30.3,69800.0,25.9397,25.9483,25.8629,25.8714,69800.0
2011-09-08 12:10:00,30.3,30.42,30.3,30.37,30900.0,25.8714,25.9739,25.8714,25.9312,30900.0
2011-09-08 12:20:00,30.36,30.38,30.22,30.24,25600.0,25.9226,25.9397,25.8031,25.8202,25600.0
2011-09-08 12:30:00,30.25,30.29,30.14,30.26,28500.0,25.8287,25.8629,25.7348,25.8373,28500.0
2011-09-08 12:40:00,30.25,30.35,30.24,30.31,33800.0,25.8287,25.9141,25.8202,25.8799,33800.0
2011-09-08 12:50:00,30.32,30.5,30.31,30.49,30000.0,25.8885,26.0422,25.8799,26.0336,30000.0
2011-09-08 13:00:00,30.49,30.51,30.4,30.5,65200.0,26.0336,26.0507,25.9568,26.0422,65200.0
2011-09-08 13:10:00,30.5,30.51,30.39,30.43,44500.0,26.0422,26.0507,25.9483,25.9824,44500.0
2011-09-08 13:20:00,30.43,30.49,30.37,30.47,50600.0,25.9824,26.0336,25.9312,26.0166,50600.0
2011-09-08 13:30:00,30.47,30.51,30.25,30.35,59300.0,26.0166,26.0507,25.8287,25.9141,59300.0
2011-09-08 13:40:00,30.35,30.35,30.1,30.16,52900.0,25.9141,25.9141,25.7006,25.7519,52900.0
2011-09-08 13:50:00,30.16,30.2,30.09,30.15,50900.0,25.7519,25.786,25.6921,25.7433,50900.0
2011-09-08 14:00:00,30.15,30.25,30.07,30.24,50600.0,25.7433,25.8287,25.675,25.8202,50600.0
2011-09-08 14:10:00,30.22,30.28,30.2,30.22,30300.0,25.8031,25.8543,25.786,25.8031,30300.0
2011-09-08 14:20:00,30.22,30.22,29.98,30.05,56000.0,25.8031,25.8031,25.5982,25.658,56000.0
2011-09-08 14:30:00,30.05,30.19,30.03,30.09,86900.0,25.658,25.7775,25.6409,25.6921,86900.0
2011-09-08 14:40:00,30.08,30.17,30.05,30.06,68900.0,25.6836,25.7604,25.658,25.6665,68900.0
2011-09-08 14:50:00,30.05,30.18,30.03,30.16,107200.0,25.658,25.769,25.6409,25.7519,107200.0
2011-09-08 15:00:00,30.17,30.17,30.04,30.11,197100.0,25.7604,25.7604,25.6494,25.7092,197100.0
2011-09-08 15:10:00,30.11,30.19,30.06,30.18,118500.0,25.7092,25.7775,25.6665,25.769,118500.0
2011-09-08 15:20:00,30.18,30.24,30.16,30.24,98100.0,25.769,25.8202,25.7519,25.8202,98100.0
2011-09-08 15:30:00,30.24,30.26,30.16,30.25,563100.0,25.8202,25.8373,25.7519,25.8287,563100.0
2011-09-08 15:40:00,30.24,30.27,30.18,30.23,188700.0,25.8202,25.8458,25.769,25.8116,188700.0
2011-09-08 15:50:00,30.23,30.24,30.08,30.09,297100.0,25.8116,25.8202,25.6836,25.6921,297100.0
2011-09-09 09:30:00,29.62,29.63,28.98,29.15,112900.0,25.2908,25.2993,24.7443,24.8895,112900.0
2011-09-09 09:40:00,29.16,29.44,28.98,29.44,57400.0,24.898,25.1371,24.7443,25.1371,57400.0
2011-09-09 09:50:00,29.45,29.48,29.21,29.22,47600.0,25.1456,25.1713,24.9407,24.9493,47600.0
2011-09-09 10:00:00,29.21,29.41,29.21,29.34,42500.0,24.9407,25.1115,24.9407,25.0517,42500.0
2011-09-09 10:10:00,29.33,29.34,29.22,29.33,18300.0,25.0432,25.0517,24.9493,25.0432,18300.0
2011-09-09 10:20:00,29.32,29.6,29.25,29.58,38100.0,25.0346,25.2737,24.9749,25.2566,38100.0
2011-09-09 10:30:00,29.6,29.61,29.35,29.48,34400.0,25.2737,25.2823,25.0603,25.1713,34400.0
2011-09-09 10:40:00,29.51,29.59,29.43,29.58,18500.0,25.1969,25.2652,25.1286,25.2566,18500.0
2011-09-09 10:50:00,29.59,29.64,29.44,29.47,16400.0,25.2652,25.3079,25.1371,25.1627,16400.0
2011-09-09 11:00:00,29.47,29.52,29.42,29.5,21500.0,25.1627,25.2054,25.12,25.1883,21500.0
2011-09-09 11:10:00,29.5,29.61,29.19,29.22,80500.0,25.1883,25.2823,24.9236,24.9493,80500.0
2011-09-09 11:20:00,29.21,29.21,28.98,29.02,59100.0,24.9407,24.9407,24.7443,24.7785,59100.0
2011-09-09 11:30:00,29.04,29.15,29.02,29.03,25000.0,24.7956,24.8895,24.7785,24.787,25000.0
2011-09-09 11:40:00,29.03,29.03,28.76,28.76,54500.0,24.787,24.787,24.5565,24.5565,54500.0
2011-09-09 11:50:00,28.76,28.84,28.72,28.8,44700.0,24.5565,24.6248,24.5223,24.5906,44700.0
2011-09-09 12:00:00,28.81,28.84,28.69,28.71,39100.0,24.5992,24.6248,24.4967,24.5138,39100.0
2011-09-09 12:10:00,28.71,28.74,28.65,28.74,23400.0,24.5138,24.5394,24.4626,24.5394,23400.0
2011-09-09 12:20:00,28.74,28.81,28.7,28.72,22500.0,24.5394,24.5992,24.5053,24.5223,22500.0
2011-09-09 12:30:00,28.73,28.76,28.58,28.69,30500.0,24.5309,24.5565,24.4028,24.4967,30500.0
2011-09-09 12:40:00,28.69,28.75,28.64,28.71,34100.0,24.4967,24.548,24.454,24.5138,34100.0
2011-09-09 12:50:00,28.71,28.9,28.66,28.88,65500.0,24.5138,24.676,24.4711,24.659,65500.0
2011-09-09 13:00:00,28.89,28.9,28.74,28.86,38400.0,24.6675,24.676,24.5394,24.6419,38400.0
2011-09-09 13:10:00,28.86,29.01,28.83,28.91,34600.0,24.6419,24.77,24.6163,24.6846,34600.0
2011-09-09 13:20:00,28.91,28.91,28.77,28.87,23200.0,24.6846,24.6846,24.565,24.6504,23200.0
2011-09-09 13:30:00,28.87,28.87,28.73,28.79,44900.0,24.6504,24.6504,24.5309,24.5821,44900.0
2011-09-09 13:40:00,28.79,28.83,28.69,28.69,36300.0,24.5821,24.6163,24.4967,24.4967,36300.0
2011-09-09 13:50:00,28.68,28.77,28.68,28.75,26800.0,24.4882,24.565,24.4882,24.548,26800.0
2011-09-09 14:00:00,28.76,28.85,28.75,28.85,35000.0,24.5565,24.6333,24.548,24.6333,35000.0
2011-09-09 14:10:00,28.85,28.85,28.64,28.68,36800.0,24.6333,24.6333,24.454,24.4882,36800.0
2011-09-09 14:20:00,28.67,28.76,28.62,28.64,40500.0,24.4796,24.5565,24.437,24.454,40500.0
2011-09-09 14:30:00,28.64,28.64,28.52,28.59,65300.0,24.454,24.454,24.3516,24.4113,65300.0
2011-09-09 14:40:00,28.59,28.75,28.59,28.65,53800.0,24.4113,24.548,24.4113,24.4626,53800.0
2011-09-09 14:50:00,28.63,28.63,28.53,28.55,52800.0,24.4455,24.4455,24.3601,24.3772,52800.0
2011-09-09 15:00:00,28.55,28.7,28.5,28.7,66500.0,24.3772,24.5053,24.3345,24.5053,66500.0
2011-09-09 15:10:00,28.69,28.78,28.68,28.78,148200.0,24.4967,24.5736,24.4882,24.5736,148200.0
2011-09-09 15:20:00,28.77,28.79,28.67,28.7,88600.0,24.565,24.5821,24.4796,24.5053,88600.0
2011-09-09 15:30:00,28.69,28.89,28.69,28.89,115800.0,24.4967,24.6675,24.4967,24.6675,115800.0
2011-09-09 15:40:00,28.89,29.17,28.84,29.16,398100.0,24.6675,24.9066,24.6248,24.898,398100.0
2011-09-09 15:50:00,29.15,29.18,28.97,28.97,525600.0,24.8895,24.9151,24.7358,24.7358,525600.0
2011-09-12 09:30:00,28.49,28.69,28.25,28.6,142100.0,24.326,24.4967,24.121,24.4199,142100.0
2011-09-12 09:40:00,28.6,28.88,28.49,28.83,104100.0,24.4199,24.659,24.326,24.6163,104100.0
2011-09-12 09:50:00,28.83,29.17,28.76,29.08,76600.0,24.6163,24.9066,24.5565,24.8297,76600.0
2011-09-12 10:00:00,29.08,29.15,28.92,29.1,56900.0,24.8297,24.8895,24.6931,24.8468,56900.0
2011-09-12 10:10:00,29.11,29.14,28.76,28.78,37900.0,24.8553,24.881,24.5565,24.5736,37900.0
2011-09-12 10:20:00,28.79,28.85,28.61,28.61,33300.0,24.5821,24.6333,24.4284,24.4284,33300.0
2011-09-12 10:30:00,28.62,28.75,28.56,28.7,27500.0,24.437,24.548,24.3857,24.5053,27500.0
2011-09-12 10:40:00,28.7,28.72,28.47,28.5,32600.0,24.5053,24.5223,24.3089,24.3345,32600.0
2011-09-12 10:50:00,28.52,28.59,28.36,28.37,165300.0,24.3516,24.4113,24.215,24.2235,165300.0
2011-09-12 11:00:00,28.37,28.43,28.35,28.42,26000.0,24.2235,24.2747,24.2064,24.2662,26000.0
2011-09-12 11:10:00,28.42,28.5,28.35,28.5,84100.0,24.2662,24.3345,24.2064,24.3345,84100.0
2011-09-12 11:20:00,28.52,28.57,28.5,28.55,86800.0,24.3516,24.3943,24.3345,24.3772,86800.0
2011-09-12 11:30:00,28.55,28.75,28.55,28.75,136000.0,24.3772,24.548,24.3772,24.548,136000.0
2011-09-12 11:40:00,28.75,28.77,28.62,28.63,160700.0,24.548,24.565,24.437,24.4455,160700.0
2011-09-12 11:50:00,28.62,28.64,28.56,28.59,81300.0,24.437,24.454,24.3857,24.4113,81300.0
2011-09-12 12:00:00,28.59,28.66,28.52,28.55,31100.0,24.4113,24.4711,24.3516,24.3772,31100.0
2011-09-12 12:10:00,28.55,28.62,28.51,28.55,24200.0,24.3772,24.437,24.343,24.3772,24200.0
2011-09-12 12:20:00,28.54,28.74,28.52,28.73,37900.0,24.3686,24.5394,24.3516,24.5309,37900.0
2011-09-12 12:30:00,28.73,28.74,28.58,28.6,37600.0,24.5309,24.5394,24.4028,24.4199,37600.0
2011-09-12 12:40:00,28.58,28.6,28.53,28.58,32400.0,24.4028,24.4199,24.3601,24.4028,32400.0
2011-09-12 12:50:00,28.57,28.69,28.56,28.69,17800.0,24.3943,24.4967,24.3857,24.4967,17800.0
2011-09-12 13:00:00,28.69,28.74,28.62,28.64,35000.0,24.4967,24.5394,24.437,24.454,35000.0
2011-09-12 13:10:00,28.65,28.73,28.6,28.64,37700.0,24.4626,24.5309,24.4199,24.454,37700.0
2011-09-12 13:20:00,28.63,28.68,28.59,28.63,19200.0,24.4455,24.4882,24.4113,24.4455,19200.0
2011-09-12 13:30:00,28.64,28.64,28.52,28.61,83200.0,24.454,24.454,24.3516,24.4284,83200.0
2011-09-12 13:40:00,28.6,28.65,28.57,28.63,26600.0,24.4199,24.4626,24.3943,24.4455,26600.0
2011-09-12 13:50:00,28.63,28.7,28.62,28.68,25100.0,24.4455,24.5053,24.437,24.4882,25100.0
2011-09-12 14:00:00,28.68,28.69,28.49,28.56,43500.0,24.4882,24.4967,24.326,24.3857,43500.0
2011-09-12 14:10:00,28.55,28.63,28.52,28.53,64000.0,24.3772,24.4455,24.3516,24.3601,64000.0
2011-09-12 14:20:00,28.53,28.65,28.51,28.61,38600.0,24.3601,24.4626,24.343,24.4284,38600.0
2011-09-12 14:30:00,28.62,28.91,28.61,28.83,95700.0,24.437,24.6846,24.4284,24.6163,95700.0
2011-09-12 14:40:00,28.83,29.1,28.83,28.9,93500.0,24.6163,24.8468,24.6163,24.676,93500.0
2011-09-12 14:50:00,28.89,28.89,28.69,28.72,49400.0,24.6675,24.6675,24.4967,24.5223,49400.0
2011-09-12 15:00:00,28.72,28.76,28.62,28.62,60800.0,24.5223,24.5565,24.437,24.437,60800.0
2011-09-12 15:10:00,28.64,28.76,28.6,28.7,69600.0,24.454,24.5565,24.4199,24.5053,69600.0
2011-09-12 15:20:00,28.7,28.93,28.62,28.92,114200.0,24.5053,24.7016,24.437,24.6931,114200.0
2011-09-12 15:30:00,28.92,29.06,28.92,29.03,150200.0,24.6931,24.8126,24.6931,24.787,150200.0
2011-09-12 15:40:00,29.02,29.22,28.98,29.2,160300.0,24.7785,24.9493,24.7443,24.9322,160300.0
2011-09-12 15:50:00,29.21,29.5,29.19,29.49,413200.0,24.9407,25.1883,24.9236,25.1798,413200.0
2011-09-13 09:30:00,29.49,29.74,29.22,29.25,80000.0,25.1798,25.3933,24.9493,24.9749,80000.0
2011-09-13 09:40:00,29.26,29.5,29.09,29.44,132900.0,24.9834,25.1883,24.8383,25.1371,132900.0
2011-09-13 09:50:00,29.43,29.95,29.43,29.91,87400.0,25.1286,25.5726,25.1286,25.5384,87400.0
2011-09-13 10:00:00,29.9,30.27,29.89,30.2,134500.0,25.5299,25.8458,25.5213,25.786,134500.0
2011-09-13 10:10:00,30.19,30.21,29.93,29.93,72400.0,25.7775,25.7946,25.5555,25.5555,72400.0
2011-09-13 10:20:00,29.94,30.21,29.93,30.14,79200.0,25.564,25.7946,25.5555,25.7348,79200.0
2011-09-13 10:30:00,30.14,30.22,29.99,30.05,72000.0,25.7348,25.8031,25.6067,25.658,72000.0
2011-09-13 10:40:00,30.05,30.3,30.03,30.23,80600.0,25.658,25.8714,25.6409,25.8116,80600.0
2011-09-13 10:50:00,30.21,30.28,29.98,30.03,70500.0,25.7946,25.8543,25.5982,25.6409,70500.0
2011-09-13 11:00:00,30.02,30.12,29.93,29.96,42300.0,25.6323,25.7177,25.5555,25.5811,42300.0
2011-09-13 11:10:00,29.97,30.06,29.91,29.95,32700.0,25.5896,25.6665,25.5384,25.5726,32700.0
2011-09-13 11:20:00,29.94,29.94,29.83,29.93,38900.0,25.564,25.564,25.4701,25.5555,38900.0
2011-09-13 11:30:00,29.93,30.06,29.9,30.05,39800.0,25.5555,25.6665,25.5299,25.658,39800.0
2011-09-13 11:40:00,30.06,30.18,30.05,30.07,60400.0,25.6665,25.769,25.658,25.675,60400.0
2011-09-13 11:50:00,30.04,30.16,29.98,30.01,42100.0,25.6494,25.7519,25.5982,25.6238,42100.0
2011-09-13 12:00:00,30.0,30.11,29.95,30.09,63700.0,25.6153,25.7092,25.5726,25.6921,63700.0
2011-09-13 12:10:00,30.1,30.25,30.03,30.2,87300.0,25.7006,25.8287,25.6409,25.786,87300.0
2011-09-13 12:20:00,30.2,30.24,30.06,30.16,43200.0,25.786,25.8202,25.6665,25.7519,43200.0
2011-09-13 12:30:00,30.15,30.26,30.13,30.26,31100.0,25.7433,25.8373,25.7263,25.8373,31100.0
2011-09-13 12:40:00,30.27,30.29,30.16,30.19,22100.0,25.8458,25.8629,25.7519,25.7775,22100.0
2011-09-13 12:50:00,30.19,30.3,30.14,30.27,32500.0,25.7775,25.8714,25.7348,25.8458,32500.0
2011-09-13 13:00:00,30.28,30.38,30.25,30.37,38500.0,25.8543,25.9397,25.8287,25.9312,38500.0
2011-09-13 13:10:00,30.36,30.36,30.27,30.28,28200.0,25.9226,25.9226,25.8458,25.8543,28200.0
2011-09-13 13:20:00,30.28,30.4,30.27,30.38,45500.0,25.8543,25.9568,25.8458,25.9397,45500.0
2011-09-13 13:30:00,30.37,30.38,30.24,30.27,40400.0,25.9312,25.9397,25.8202,25.8458,40400.0
2011-09-13 13:40:00,30.28,30.42,30.28,30.41,26300.0,25.8543,25.9739,25.8543,25.9653,26300.0
2011-09-13 13:50:00,30.42,30.47,30.36,30.37,38700.0,25.9739,26.0166,25.9226,25.9312,38700.0
2011-09-13 14:00:00,30.36,30.4,30.32,30.36,40900.0,25.9226,25.9568,25.8885,25.9226,40900.0
2011-09-13 14:10:00,30.36,30.39,30.31,30.36,32000.0,25.9226,25.9483,25.8799,25.9226,32000.0
2011-09-13 14:20:00,30.35,30.5,30.35,30.5,39700.0,25.9141,26.0422,25.9141,26.0422,39700.0
2011-09-13 14:30:00,30.51,30.57,30.49,30.54,54700.0,26.0507,26.1019,26.0336,26.0763,54700.0
2011-09-13 14:40:00,30.54,30.55,30.37,30.37,75800.0,26.0763,26.0849,25.9312,25.9312,75800.0
2011-09-13 14:50:00,30.37,30.46,30.33,30.43,107200.0,25.9312,26.008,25.897,25.9824,107200.0
2011-09-13 15:00:00,30.43,30.48,30.36,30.42,90900.0,25.9824,26.0251,25.9226,25.9739,90900.0
2011-09-13 15:10:00,30.42,30.45,30.22,30.23,126000.0,25.9739,25.9995,25.8031,25.8116,126000.0
2011-09-13 15:20:00,30.23,30.36,30.17,30.34,119400.0,25.8116,25.9226,25.7604,25.9056,119400.0
2011-09-13 15:30:00,30.35,30.51,30.35,30.44,153400.0,25.9141,26.0507,25.9141,25.9909,153400.0
2011-09-13 15:40:00,30.44,30.53,30.36,30.48,126500.0,25.9909,26.0678,25.9226,26.0251,126500.0
2011-09-13 15:50:00,30.49,30.51,30.39,30.46,229900.0,26.0336,26.0507,25.9483,26.008,229900.0
2011-09-14 09:30:00,30.75,30.96,30.62,30.66,36800.0,26.2556,26.4349,26.1446,26.1788,36800.0
2011-09-14 09:40:00,30.6,30.96,30.6,30.76,68700.0,26.1276,26.4349,26.1276,26.2642,68700.0
2011-09-14 09:50:00,30.81,30.86,30.5,30.55,40900.0,26.3069,26.3496,26.0422,26.0849,40900.0
2011-09-14 10:00:00,30.56,30.73,30.42,30.66,59400.0,26.0934,26.2386,25.9739,26.1788,59400.0
2011-09-14 10:10:00,30.65,30.78,30.41,30.41,68700.0,26.1703,26.2813,25.9653,25.9653,68700.0
2011-09-14 10:20:00,30.4,30.62,30.27,30.54,94600.0,25.9568,26.1446,25.8458,26.0763,94600.0
2011-09-14 10:30:00,30.53,30.68,30.46,30.68,65000.0,26.0678,26.1959,26.008,26.1959,65000.0
2011-09-14 10:40:00,30.67,30.68,30.49,30.54,70000.0,26.1873,26.1959,26.0336,26.0763,70000.0
2011-09-14 10:50:00,30.54,30.73,30.52,30.72,62700.0,26.0763,26.2386,26.0593,26.23,62700.0
2011-09-14 11:00:00,30.7,30.89,30.61,30.86,60700.0,26.2129,26.3752,26.1361,26.3496,60700.0
2011-09-14 11:10:00,30.86,30.91,30.8,30.81,42900.0,26.3496,26.3923,26.2983,26.3069,42900.0
2011-09-14 11:20:00,30.8,30.98,30.76,30.96,64000.0,26.2983,26.452,26.2642,26.4349,64000.0
2011-09-14 11:30:00,30.96,30.97,30.88,30.97,65300.0,26.4349,26.4435,26.3666,26.4435,65300.0
2011-09-14 11:40:00,30.97,30.98,30.88,30.91,63900.0,26.4435,26.452,26.3666,26.3923,63900.0
2011-09-14 11:50:00,30.92,30.99,30.9,30.95,32500.0,26.4008,26.4606,26.3837,26.4264,32500.0
2011-09-14 12:00:00,30.96,30.99,30.92,30.93,39000.0,26.4349,26.4606,26.4008,26.4093,39000.0
2011-09-14 12:10:00,30.94,30.99,30.92,30.93,46800.0,26.4179,26.4606,26.4008,26.4093,46800.0
2011-09-14 12:20:00,30.93,31.05,30.92,31.05,26100.0,26.4093,26.5118,26.4008,26.5118,26100.0
2011-09-14 12:30:00,31.04,31.17,31.03,31.16,37200.0,26.5033,26.6143,26.4947,26.6057,37200.0
2011-09-14 12:40:00,31.16,31.19,31.13,31.14,43000.0,26.6057,26.6313,26.5801,26.5886,43000.0
2011-09-14 12:50:00,31.13,31.19,31.08,31.13,70500.0,26.5801,26.6313,26.5374,26.5801,70500.0
2011-09-14 13:00:00,31.14,31.28,31.13,31.26,44500.0,26.5886,26.7082,26.5801,26.6911,44500.0
2011-09-14 13:10:00,31.26,31.27,31.2,31.26,25800.0,26.6911,26.6996,26.6399,26.6911,25800.0
2011-09-14 13:20:00,31.26,31.28,31.21,31.26,45300.0,26.6911,26.7082,26.6484,26.6911,45300.0
2011-09-14 13:30:00,31.25,31.41,31.25,31.41,55300.0,26.6826,26.8192,26.6826,26.8192,55300.0
2011-09-14 13:40:00,31.43,31.47,31.39,31.45,70400.0,26.8363,26.8704,26.8021,26.8533,70400.0
2011-09-14 13:50:00,31.45,31.49,31.23,31.28,62200.0,26.8533,26.8875,26.6655,26.7082,62200.0
2011-09-14 14:00:00,31.28,31.52,31.28,31.47,45000.0,26.7082,26.9131,26.7082,26.8704,45000.0
2011-09-14 14:10:00,31.48,31.57,31.4,31.56,53300.0,26.8789,26.9558,26.8106,26.9473,53300.0
2011-09-14 14:20:00,31.56,31.6,31.4,31.46,52900.0,26.9473,26.9814,26.8106,26.8619,52900.0
2011-09-14 14:30:00,31.46,31.53,31.43,31.5,231400.0,26.8619,26.9216,26.8363,26.896,231400.0
2011-09-14 14:40:00,31.51,31.6,31.5,31.59,156100.0,26.9046,26.9814,26.896,26.9729,156100.0
2011-09-14 14:50:00,31.58,31.65,31.56,31.62,124900.0,26.9643,27.0241,26.9473,26.9985,124900.0
2011-09-14 15:00:00,31.62,31.86,31.62,31.84,137200.0,26.9985,27.2034,26.9985,27.1863,137200.0
2011-09-14 15:10:00,31.85,31.89,31.83,31.87,232700.0,27.1949,27.229,27.1778,27.2119,232700.0
2011-09-14 15:20:00,31.87,32.07,31.86,31.99,163700.0,27.2119,27.3827,27.2034,27.3144,163700.0
2011-09-14 15:30:00,31.99,32.04,31.95,31.96,238100.0,27.3144,27.3571,27.2803,27.2888,238100.0
2011-09-14 15:40:00,31.96,31.97,31.74,31.77,350900.0,27.2888,27.2973,27.1009,27.1266,350900.0
2011-09-14 15:50:00,31.77,31.87,31.65,31.66,665600.0,27.1266,27.2119,27.0241,27.0326,665600.0
2011-09-15 09:30:00,32.07,32.13,31.85,32.12,84800.0,27.3827,27.4339,27.1949,27.4254,84800.0
2011-09-15 09:40:00,32.12,32.18,31.83,32.05,79000.0,27.4254,27.4766,27.1778,27.3656,79000.0
2011-09-15 09:50:00,32.06,32.16,32.03,32.06,55100.0,27.3742,27.4596,27.3486,27.3742,55100.0
2011-09-15 10:00:00,32.08,32.38,32.04,32.23,67600.0,27.3913,27.6474,27.3571,27.5193,67600.0
2011-09-15 10:10:00,32.22,32.24,32.05,32.18,47300.0,27.5108,27.5279,27.3656,27.4766,47300.0
2011-09-15 10:20:00,32.17,32.19,31.94,31.99,55400.0,27.4681,27.4852,27.2717,27.3144,55400.0
2011-09-15 10:30:00,31.97,31.99,31.77,31.88,54400.0,27.2973,27.3144,27.1266,27.2205,54400.0
2011-09-15 10:40:00,31.88,32.04,31.87,32.02,42300.0,27.2205,27.3571,27.2119,27.34,42300.0
2011-09-15 10:50:00,32.02,32.03,31.82,31.84,38600.0,27.34,27.3486,27.1693,27.1863,38600.0
2011-09-15 11:00:00,31.86,32.02,31.77,32.0,38000.0,27.2034,27.34,27.1266,27.3229,38000.0
2011-09-15 11:10:00,32.0,32.11,31.95,32.1,24400.0,27.3229,27.4169,27.2803,27.4083,24400.0
2011-09-15 11:20:00,32.1,32.17,32.02,32.08,25800.0,27.4083,27.4681,27.34,27.3913,25800.0
2011-09-15 11:30:00,32.1,32.21,32.1,32.2,30300.0,27.4083,27.5022,27.4083,27.4937,30300.0
2011-09-15 11:40:00,32.19,32.24,32.16,32.22,25300.0,27.4852,27.5279,27.4596,27.5108,25300.0
2011-09-15 11:50:00,32.22,32.23,32.12,32.17,32600.0,27.5108,27.5193,27.4254,27.4681,32600.0
2011-09-15 12:00:00,32.17,32.19,32.09,32.13,37400.0,27.4681,27.4852,27.3998,27.4339,37400.0
2011-09-15 12:10:00,32.12,32.25,32.11,32.21,52900.0,27.4254,27.5364,27.4169,27.5022,52900.0
2011-09-15 12:20:00,32.21,32.22,32.07,32.08,44300.0,27.5022,27.5108,27.3827,27.3913,44300.0
2011-09-15 12:30:00,32.08,32.23,32.05,32.14,65200.0,27.3913,27.5193,27.3656,27.4425,65200.0
2011-09-15 12:40:00,32.14,32.25,32.14,32.25,23900.0,27.4425,27.5364,27.4425,27.5364,23900.0
2011-09-15 12:50:00,32.24,32.25,32.17,32.21,24000.0,27.5279,27.5364,27.4681,27.5022,24000.0
2011-09-15 13:00:00,32.21,32.27,32.17,32.22,25600.0,27.5022,27.5535,27.4681,27.5108,25600.0
2011-09-15 13:10:00,32.24,32.27,32.18,32.18,20800.0,27.5279,27.5535,27.4766,27.4766,20800.0
2011-09-15 13:20:00,32.18,32.21,32.08,32.08,26900.0,27.4766,27.5022,27.3913,27.3913,26900.0
2011-09-15 13:30:00,32.08,32.09,32.02,32.08,56300.0,27.3913,27.3998,27.34,27.3913,56300.0
2011-09-15 13:40:00,32.06,32.16,32.06,32.11,32000.0,27.3742,27.4596,27.3742,27.4169,32000.0
2011-09-15 13:50:00,32.09,32.16,32.07,32.14,28000.0,27.3998,27.4596,27.3827,27.4425,28000.0
2011-09-15 14:00:00,32.15,32.26,32.15,32.25,37100.0,27.451,27.5449,27.451,27.5364,37100.0
2011-09-15 14:10:00,32.25,32.36,32.25,32.28,56700.0,27.5364,27.6303,27.5364,27.562,56700.0
2011-09-15 14:20:00,32.28,32.29,32.23,32.27,29200.0,27.562,27.5706,27.5193,27.5535,29200.0
2011-09-15 14:30:00,32.28,32.36,32.28,32.33,38000.0,27.562,27.6303,27.562,27.6047,38000.0
2011-09-15 14:40:00,32.33,32.36,32.27,32.36,39000.0,27.6047,27.6303,27.5535,27.6303,39000.0
2011-09-15 14:50:00,32.35,32.43,32.31,32.39,47700.0,27.6218,27.6901,27.5876,27.6559,47700.0
2011-09-15 15:00:00,32.4,32.46,32.39,32.39,61500.0,27.6645,27.7157,27.6559,27.6559,61500.0
2011-09-15 15:10:00,32.39,32.39,32.26,32.26,60100.0,27.6559,27.6559,27.5449,27.5449,60100.0
2011-09-15 15:20:00,32.26,32.35,32.2,32.24,69300.0,27.5449,27.6218,27.4937,27.5279,69300.0
2011-09-15 15:30:00,32.22,32.4,32.22,32.38,106000.0,27.5108,27.6645,27.5108,27.6474,106000.0
2011-09-15 15:40:00,32.38,32.43,32.29,32.37,150500.0,27.6474,27.6901,27.5706,27.6389,150500.0
2011-09-15 15:50:00,32.36,32.42,32.3,32.42,275200.0,27.6303,27.6816,27.5791,27.6816,275200.0
2011-09-16 09:30:00,32.71,32.8,32.47,32.54,349900.0,27.9292,28.006,27.7242,27.784,349900.0
2011-09-16 09:40:00,32.53,32.79,32.48,32.76,68300.0,27.7755,27.9975,27.7328,27.9719,68300.0
2011-09-16 09:50:00,32.76,32.85,32.65,32.68,54400.0,27.9719,28.0487,27.8779,27.9036,54400.0
2011-09-16 10:00:00,32.68,32.7,32.48,32.56,51700.0,27.9036,27.9206,27.7328,27.8011,51700.0
2011-09-16 10:10:00,32.56,32.77,32.55,32.62,31600.0,27.8011,27.9804,27.7926,27.8523,31600.0
2011-09-16 10:20:00,32.62,32.63,32.3,32.34,60500.0,27.8523,27.8609,27.5791,27.6132,60500.0
2011-09-16 10:30:00,32.34,32.4,32.25,32.31,41700.0,27.6132,27.6645,27.5364,27.5876,41700.0
2011-09-16 10:40:00,32.31,32.38,32.16,32.17,36000.0,27.5876,27.6474,27.4596,27.4681,36000.0
2011-09-16 10:50:00,32.18,32.27,32.1,32.26,36400.0,27.4766,27.5535,27.4083,27.5449,36400.0
2011-09-16 11:00:00,32.26,32.34,32.26,32.3,30400.0,27.5449,27.6132,27.5449,27.5791,30400.0
2011-09-16 11:10:00,32.31,32.39,32.24,32.3,60900.0,27.5876,27.6559,27.5279,27.5791,60900.0
2011-09-16 11:20:00,32.3,32.42,32.29,32.39,71200.0,27.5791,27.6816,27.5706,27.6559,71200.0
2011-09-16 11:30:00,32.38,32.47,32.29,32.43,48600.0,27.6474,27.7242,27.5706,27.6901,48600.0
2011-09-16 11:40:00,32.42,32.56,32.4,32.49,22800.0,27.6816,27.8011,27.6645,27.7413,22800.0
2011-09-16 11:50:00,32.49,32.54,32.46,32.51,32500.0,27.7413,27.784,27.7157,27.7584,32500.0
2011-09-16 12:00:00,32.51,32.53,32.46,32.49,39500.0,27.7584,27.7755,27.7157,27.7413,39500.0
2011-09-16 12:10:00,32.5,32.53,32.45,32.5,19100.0,27.7499,27.7755,27.7072,27.7499,19100.0
2011-09-16 12:20:00,32.49,32.53,32.42,32.5,23800.0,27.7413,27.7755,27.6816,27.7499,23800.0
2011-09-16 12:30:00,32.5,32.65,32.49,32.64,16300.0,27.7499,27.8779,27.7413,27.8694,16300.0
2011-09-16 12:40:00,32.63,32.68,32.59,32.65,13900.0,27.8609,27.9036,27.8267,27.8779,13900.0
2011-09-16 12:50:00,32.64,32.67,32.62,32.63,17400.0,27.8694,27.895,27.8523,27.8609,17400.0
2011-09-16 13:00:00,32.63,32.67,32.56,32.57,30800.0,27.8609,27.895,27.8011,27.8096,30800.0
2011-09-16 13:10:00,32.56,32.68,32.56,32.65,36700.0,27.8011,27.9036,27.8011,27.8779,36700.0
2011-09-16 13:20:00,32.65,32.67,32.62,32.66,36000.0,27.8779,27.895,27.8523,27.8865,36000.0
2011-09-16 13:30:00,32.66,32.66,32.49,32.56,55600.0,27.8865,27.8865,27.7413,27.8011,55600.0
2011-09-16 13:40:00,32.57,32.58,32.5,32.5,48100.0,27.8096,27.8182,27.7499,27.7499,48100.0
2011-09-16 13:50:00,32.5,32.6,32.5,32.57,24900.0,27.7499,27.8352,27.7499,27.8096,24900.0
2011-09-16 14:00:00,32.57,32.68,32.56,32.68,38700.0,27.8096,27.9036,27.8011,27.9036,38700.0
2011-09-16 14:10:00,32.67,32.7,32.61,32.64,28600.0,27.895,27.9206,27.8438,27.8694,28600.0
2011-09-16 14:20:00,32.65,32.66,32.59,32.61,30900.0,27.8779,27.8865,27.8267,27.8438,30900.0
2011-09-16 14:30:00,32.61,32.73,32.61,32.72,64000.0,27.8438,27.9462,27.8438,27.9377,64000.0
2011-09-16 14:40:00,32.73,32.73,32.65,32.7,41800.0,27.9462,27.9462,27.8779,27.9206,41800.0
2011-09-16 14:50:00,32.7,32.76,32.69,32.76,45600.0,27.9206,27.9719,27.9121,27.9719,45600.0
2011-09-16 15:00:00,32.75,32.78,32.63,32.63,131800.0,27.9633,27.9889,27.8609,27.8609,131800.0
2011-09-16 15:10:00,32.64,32.69,32.64,32.66,47000.0,27.8694,27.9121,27.8694,27.8865,47000.0
2011-09-16 15:20:00,32.66,32.69,32.61,32.64,90600.0,27.8865,27.9121,27.8438,27.8694,90600.0
2011-09-16 15:30:00,32.64,32.76,32.63,32.72,95300.0,27.8694,27.9719,27.8609,27.9377,95300.0
2011-09-16 15:40:00,32.72,32.87,32.72,32.83,113800.0,27.9377,28.0658,27.9377,28.0316,113800.0
2011-09-16 15:50:00,32.84,32.9,32.82,32.89,271500.0,28.0402,28.0914,28.0231,28.0829,271500.0
2011-09-19 09:30:00,32.0,32.0,31.83,31.96,115400.0,27.3229,27.3229,27.1778,27.2888,115400.0
2011-09-19 09:40:00,31.97,32.18,31.96,32.01,240500.0,27.2973,27.4766,27.2888,27.3315,240500.0
2011-09-19 09:50:00,32.0,32.07,31.94,31.98,66600.0,27.3229,27.3827,27.2717,27.3059,66600.0
2011-09-19 10:00:00,31.97,32.04,31.95,32.02,70000.0,27.2973,27.3571,27.2803,27.34,70000.0
2011-09-19 10:10:00,32.01,32.08,31.99,32.06,112800.0,27.3315,27.3913,27.3144,27.3742,112800.0
2011-09-19 10:20:00,32.05,32.07,31.99,32.07,39100.0,27.3656,27.3827,27.3144,27.3827,39100.0
2011-09-19 10:30:00,32.09,32.22,32.08,32.14,49400.0,27.3998,27.5108,27.3913,27.4425,49400.0
2011-09-19 10:40:00,32.14,32.17,32.02,32.16,55500.0,27.4425,27.4681,27.34,27.4596,55500.0
2011-09-19 10:50:00,32.16,32.29,32.13,32.21,93500.0,27.4596,27.5706,27.4339,27.5022,93500.0
2011-09-19 11:00:00,32.21,32.41,32.2,32.4,90900.0,27.5022,27.673,27.4937,27.6645,90900.0
2011-09-19 11:10:00,32.37,32.41,32.17,32.38,65100.0,27.6389,27.673,27.4681,27.6474,65100.0
2011-09-19 11:20:00,32.38,32.47,32.22,32.23,29400.0,27.6474,27.7242,27.5108,27.5193,29400.0
2011-09-19 11:30:00,32.24,32.37,32.2,32.37,38000.0,27.5279,27.6389,27.4937,27.6389,38000.0
2011-09-19 11:40:00,32.36,32.7,32.36,32.68,78200.0,27.6303,27.9206,27.6303,27.9036,78200.0
2011-09-19 11:50:00,32.69,32.7,32.49,32.53,44100.0,27.9121,27.9206,27.7413,27.7755,44100.0
2011-09-19 12:00:00,32.53,32.71,32.52,32.62,48200.0,27.7755,27.9292,27.7669,27.8523,48200.0
2011-09-19 12:10:00,32.61,32.62,32.44,32.45,32100.0,27.8438,27.8523,27.6986,27.7072,32100.0
2011-09-19 12:20:00,32.46,32.48,32.4,32.42,31000.0,27.7157,27.7328,27.6645,27.6816,31000.0
2011-09-19 12:30:00,32.41,32.41,32.26,32.27,25000.0,27.673,27.673,27.5449,27.5535,25000.0
2011-09-19 12:40:00,32.27,32.34,32.24,32.29,44600.0,27.5535,27.6132,27.5279,27.5706,44600.0
2011-09-19 12:50:00,32.28,32.33,32.21,32.27,47100.0,27.562,27.6047,27.5022,27.5535,47100.0
2011-09-19 13:00:00,32.26,32.32,32.19,32.3,38700.0,27.5449,27.5962,27.4852,27.5791,38700.0
2011-09-19 13:10:00,32.31,32.34,32.22,32.32,103800.0,27.5876,27.6132,27.5108,27.5962,103800.0
2011-09-19 13:20:00,32.32,32.42,32.29,32.41,29000.0,27.5962,27.6816,27.5706,27.673,29000.0
2011-09-19 13:30:00,32.4,32.44,32.37,32.43,31800.0,27.6645,27.6986,27.6389,27.6901,31800.0
2011-09-19 13:40:00,32.44,32.52,32.43,32.5,26100.0,27.6986,27.7669,27.6901,27.7499,26100.0
2011-09-19 13:50:00,32.5,32.51,32.41,32.42,20400.0,27.7499,27.7584,27.673,27.6816,20400.0
2011-09-19 14:00:00,32.42,32.47,32.33,32.4,56300.0,27.6816,27.7242,27.6047,27.6645,56300.0
2011-09-19 14:10:00,32.39,32.52,32.38,32.5,54600.0,27.6559,27.7669,27.6474,27.7499,54600.0
2011-09-19 14:20:00,32.5,32.56,32.34,32.4,48100.0,27.7499,27.8011,27.6132,27.6645,48100.0
2011-09-19 14:30:00,32.38,32.57,32.37,32.56,59400.0,27.6474,27.8096,27.6389,27.8011,59400.0
2011-09-19 14:40:00,32.57,32.63,32.52,32.6,63400.0,27.8096,27.8609,27.7669,27.8352,63400.0
2011-09-19 14:50:00,32.6,32.63,32.41,32.41,60900.0,27.8352,27.8609,27.673,27.673,60900.0
2011-09-19 15:00:00,32.4,32.45,32.36,32.37,71500.0,27.6645,27.7072,27.6303,27.6389,71500.0
2011-09-19 15:10:00,32.36,32.76,32.35,32.64,175200.0,27.6303,27.9719,27.6218,27.8694,175200.0
2011-09-19 15:20:00,32.64,32.87,32.63,32.8,89700.0,27.8694,28.0658,27.8609,28.006,89700.0
2011-09-19 15:30:00,32.8,32.94,32.8,32.9,117000.0,28.006,28.1256,28.006,28.0914,117000.0
2011-09-19 15:40:00,32.9,32.91,32.72,32.75,206300.0,28.0914,28.0999,27.9377,27.9633,206300.0
2011-09-19 15:50:00,32.75,32.79,32.65,32.71,480300.0,27.9633,27.9975,27.8779,27.9292,480300.0
2011-09-20 09:30:00,31.07,31.76,31.0,31.36,349100.0,26.5289,27.118,26.4691,26.7765,349100.0
2011-09-20 09:40:00,31.37,31.61,31.35,31.56,176400.0,26.785,26.9899,26.7679,26.9473,176400.0
2011-09-20 09:50:00,31.55,31.7,31.49,31.69,169500.0,26.9387,27.0668,26.8875,27.0583,169500.0
2011-09-20 10:00:00,31.69,31.99,31.68,31.85,150400.0,27.0583,27.3144,27.0497,27.1949,150400.0
2011-09-20 10:10:00,31.85,32.19,31.84,32.16,116800.0,27.1949,27.4852,27.1863,27.4596,116800.0
2011-09-20 10:20:00,32.17,32.75,32.16,32.61,264300.0,27.4681,27.9633,27.4596,27.8438,264300.0
2011-09-20 10:30:00,32.63,32.89,32.52,32.83,144700.0,27.8609,28.0829,27.7669,28.0316,144700.0
2011-09-20 10:40:00,32.83,33.08,32.79,33.04,271100.0,28.0316,28.2451,27.9975,28.2109,271100.0
2011-09-20 10:50:00,33.03,33.12,32.9,33.11,202500.0,28.2024,28.2792,28.0914,28.2707,202500.0
2011-09-20 11:00:00,33.12,33.48,33.08,33.39,198100.0,28.2792,28.5866,28.2451,28.5098,198100.0
2011-09-20 11:10:00,33.4,33.45,33.19,33.27,109100.0,28.5183,28.561,28.339,28.4073,109100.0
2011-09-20 11:20:00,33.27,33.31,33.1,33.25,112200.0,28.4073,28.4415,28.2622,28.3902,112200.0
2011-09-20 11:30:00,33.25,33.36,33.17,33.17,60600.0,28.3902,28.4842,28.3219,28.3219,60600.0
2011-09-20 11:40:00,33.17,33.24,33.11,33.2,60200.0,28.3219,28.3817,28.2707,28.3476,60200.0
2011-09-20 11:50:00,33.2,33.33,33.19,33.28,60300.0,28.3476,28.4586,28.339,28.4159,60300.0
2011-09-20 12:00:00,33.28,33.31,33.2,33.24,44500.0,28.4159,28.4415,28.3476,28.3817,44500.0
2011-09-20 12:10:00,33.23,33.24,33.18,33.2,53200.0,28.3732,28.3817,28.3305,28.3476,53200.0
2011-09-20 12:20:00,33.18,33.23,33.18,33.2,11500.0,28.3305,28.3732,28.3305,28.3476,11500.0
2011-09-20 12:30:00,33.2,33.24,33.13,33.15,24000.0,28.3476,28.3817,28.2878,28.3049,24000.0
2011-09-20 12:40:00,33.16,33.29,33.04,33.28,91000.0,28.3134,28.4244,28.2109,28.4159,91000.0
2011-09-20 12:50:00,33.28,33.51,33.25,33.48,143200.0,28.4159,28.6122,28.3902,28.5866,143200.0
2011-09-20 13:00:00,33.48,33.6,33.47,33.51,62100.0,28.5866,28.6891,28.5781,28.6122,62100.0
2011-09-20 13:10:00,33.52,33.65,33.51,33.55,52000.0,28.6208,28.7318,28.6122,28.6464,52000.0
2011-09-20 13:20:00,33.54,33.59,33.49,33.58,73000.0,28.6379,28.6806,28.5952,28.672,73000.0
2011-09-20 13:30:00,33.58,33.59,33.49,33.5,40800.0,28.672,28.6806,28.5952,28.6037,40800.0
2011-09-20 13:40:00,33.5,33.64,33.48,33.59,107200.0,28.6037,28.7232,28.5866,28.6806,107200.0
2011-09-20 13:50:00,33.58,33.59,33.48,33.51,55700.0,28.672,28.6806,28.5866,28.6122,55700.0
2011-09-20 14:00:00,33.51,33.51,33.35,33.47,90100.0,28.6122,28.6122,28.4756,28.5781,90100.0
2011-09-20 14:10:00,33.47,33.5,33.37,33.37,40200.0,28.5781,28.6037,28.4927,28.4927,40200.0
2011-09-20 14:20:00,33.36,33.37,33.29,33.34,37000.0,28.4842,28.4927,28.4244,28.4671,37000.0
2011-09-20 14:30:00,33.34,33.39,33.27,33.32,84300.0,28.4671,28.5098,28.4073,28.45,84300.0
2011-09-20 14:40:00,33.31,33.37,33.28,33.32,79400.0,28.4415,28.4927,28.4159,28.45,79400.0
2011-09-20 14:50:00,33.32,33.34,33.24,33.25,71100.0,28.45,28.4671,28.3817,28.3902,71100.0
2011-09-20 15:00:00,33.24,33.28,33.17,33.19,172200.0,28.3817,28.4159,28.3219,28.339,172200.0
2011-09-20 15:10:00,33.18,33.21,33.0,33.01,79500.0,28.3305,28.3561,28.1768,28.1853,79500.0
2011-09-20 15:20:00,33.0,33.03,32.98,33.01,113600.0,28.1768,28.2024,28.1597,28.1853,113600.0
2011-09-20 15:30:00,33.01,33.08,32.99,33.07,131900.0,28.1853,28.2451,28.1682,28.2366,131900.0
2011-09-20 15:40:00,33.08,33.09,32.86,32.91,213000.0,28.2451,28.2536,28.0572,28.0999,213000.0
2011-09-20 15:50:00,32.91,32.98,32.86,32.9,496500.0,28.0999,28.1597,28.0572,28.0914,496500.0
2011-09-21 09:30:00,32.64,32.94,32.45,32.94,114200.0,27.8694,28.1256,27.7072,28.1256,114200.0
2011-09-21 09:40:00,32.92,32.96,32.68,32.68,37600.0,28.1085,28.1426,27.9036,27.9036,37600.0
2011-09-21 09:50:00,32.69,32.97,32.68,32.86,30100.0,27.9121,28.1512,27.9036,28.0572,30100.0
2011-09-21 10:00:00,32.89,33.05,32.82,33.0,48600.0,28.0829,28.2195,28.0231,28.1768,48600.0
2011-09-21 10:10:00,33.0,33.14,32.97,33.12,40700.0,28.1768,28.2963,28.1512,28.2792,40700.0
2011-09-21 10:20:00,33.13,33.2,33.06,33.09,42300.0,28.2878,28.3476,28.228,28.2536,42300.0
2011-09-21 10:30:00,33.09,33.13,32.98,33.03,41800.0,28.2536,28.2878,28.1597,28.2024,41800.0
2011-09-21 10:40:00,33.04,33.14,32.99,32.99,64800.0,28.2109,28.2963,28.1682,28.1682,64800.0
2011-09-21 10:50:00,32.99,33.07,32.99,33.05,63400.0,28.1682,28.2366,28.1682,28.2195,63400.0
2011-09-21 11:00:00,33.04,33.05,32.92,32.92,60800.0,28.2109,28.2195,28.1085,28.1085,60800.0
2011-09-21 11:10:00,32.92,32.92,32.79,32.83,72200.0,28.1085,28.1085,27.9975,28.0316,72200.0
2011-09-21 11:20:00,32.83,32.9,32.7,32.86,70600.0,28.0316,28.0914,27.9206,28.0572,70600.0
2011-09-21 11:30:00,32.87,32.96,32.84,32.91,36300.0,28.0658,28.1426,28.0402,28.0999,36300.0
2011-09-21 11:40:00,32.91,32.96,32.84,32.9,45000.0,28.0999,28.1426,28.0402,28.0914,45000.0
2011-09-21 11:50:00,32.89,33.0,32.88,32.95,53500.0,28.0829,28.1768,28.0743,28.1341,53500.0
2011-09-21 12:00:00,32.96,32.97,32.89,32.9,49900.0,28.1426,28.1512,28.0829,28.0914,49900.0
2011-09-21 12:10:00,32.89,32.96,32.88,32.92,27400.0,28.0829,28.1426,28.0743,28.1085,27400.0
2011-09-21 12:20:00,32.93,32.95,32.72,32.73,116200.0,28.117,28.1341,27.9377,27.9462,116200.0
2011-09-21 12:30:00,32.73,32.95,32.69,32.86,61000.0,27.9462,28.1341,27.9121,28.0572,61000.0
2011-09-21 12:40:00,32.87,32.92,32.72,32.75,81000.0,28.0658,28.1085,27.9377,27.9633,81000.0
2011-09-21 12:50:00,32.74,32.84,32.72,32.84,97700.0,27.9548,28.0402,27.9377,28.0402,97700.0
2011-09-21 13:00:00,32.82,32.95,32.74,32.89,65900.0,28.0231,28.1341,27.9548,28.0829,65900.0
2011-09-21 13:10:00,32.88,32.89,32.65,32.67,79300.0,28.0743,28.0829,27.8779,27.895,79300.0
2011-09-21 13:20:00,32.66,32.73,32.59,32.71,122100.0,27.8865,27.9462,27.8267,27.9292,122100.0
2011-09-21 13:30:00,32.71,32.73,32.69,32.71,55400.0,27.9292,27.9462,27.9121,27.9292,55400.0
2011-09-21 13:40:00,32.71,32.73,32.65,32.65,53600.0,27.9292,27.9462,27.8779,27.8779,53600.0
2011-09-21 13:50:00,32.65,32.67,32.63,32.65,64500.0,27.8779,27.895,27.8609,27.8779,64500.0
2011-09-21 14:00:00,32.65,32.7,32.64,32.67,163200.0,27.8779,27.9206,27.8694,27.895,163200.0
2011-09-21 14:10:00,32.65,32.72,32.59,32.7,79800.0,27.8779,27.9377,27.8267,27.9206,79800.0
2011-09-21 14:20:00,32.72,32.91,32.27,32.46,193300.0,27.9377,28.0999,27.5535,27.7157,193300.0
2011-09-21 14:30:00,32.46,32.67,32.19,32.26,242300.0,27.7157,27.895,27.4852,27.5449,242300.0
2011-09-21 14:40:00,32.24,32.48,32.23,32.48,138000.0,27.5279,27.7328,27.5193,27.7328,138000.0
2011-09-21 14:50:00,32.48,32.54,32.42,32.48,107400.0,27.7328,27.784,27.6816,27.7328,107400.0
2011-09-21 15:00:00,32.48,32.64,32.44,32.54,87300.0,27.7328,27.8694,27.6986,27.784,87300.0
2011-09-21 15:10:00,32.57,32.67,32.45,32.52,67800.0,27.8096,27.895,27.7072,27.7669,67800.0
2011-09-21 15:20:00,32.52,32.56,32.25,32.26,80600.0,27.7669,27.8011,27.5364,27.5449,80600.0
2011-09-21 15:30:00,32.28,32.33,32.04,32.11,176100.0,27.562,27.6047,27.3571,27.4169,176100.0
2011-09-21 15:40:00,32.1,32.1,31.97,32.04,152300.0,27.4083,27.4083,27.2973,27.3571,152300.0
2011-09-21 15:50:00,32.04,32.05,31.73,31.73,720100.0,27.3571,27.3656,27.0924,27.0924,720100.0
2011-09-22 09:30:00,30.3,30.85,30.3,30.85,92100.0,25.8714,26.341,25.8714,26.341,92100.0
2011-09-22 09:40:00,30.85,30.96,30.71,30.74,94200.0,26.341,26.4349,26.2215,26.2471,94200.0
2011-09-22 09:50:00,30.76,30.96,30.72,30.77,124400.0,26.2642,26.4349,26.23,26.2727,124400.0
2011-09-22 10:00:00,30.77,30.98,30.67,30.87,172200.0,26.2727,26.452,26.1873,26.3581,172200.0
2011-09-22 10:10:00,30.88,31.01,30.82,31.01,57500.0,26.3666,26.4776,26.3154,26.4776,57500.0
2011-09-22 10:20:00,31.02,31.12,30.88,30.98,110100.0,26.4862,26.5716,26.3666,26.452,110100.0
2011-09-22 10:30:00,31.0,31.24,30.92,30.96,117000.0,26.4691,26.674,26.4008,26.4349,117000.0
2011-09-22 10:40:00,30.95,31.07,30.9,31.04,94200.0,26.4264,26.5289,26.3837,26.5033,94200.0
2011-09-22 10:50:00,31.03,31.03,30.73,30.76,67800.0,26.4947,26.4947,26.2386,26.2642,67800.0
2011-09-22 11:00:00,30.75,30.93,30.75,30.82,76800.0,26.2556,26.4093,26.2556,26.3154,76800.0
2011-09-22 11:10:00,30.82,30.86,30.71,30.8,134500.0,26.3154,26.3496,26.2215,26.2983,134500.0
2011-09-22 11:20:00,30.81,30.82,30.66,30.73,179900.0,26.3069,26.3154,26.1788,26.2386,179900.0
2011-09-22 11:30:00,30.73,30.86,30.6,30.78,120200.0,26.2386,26.3496,26.1276,26.2813,120200.0
2011-09-22 11:40:00,30.78,30.78,30.68,30.68,98500.0,26.2813,26.2813,26.1959,26.1959,98500.0
2011-09-22 11:50:00,30.68,30.79,30.67,30.69,41000.0,26.1959,26.2898,26.1873,26.2044,41000.0
2011-09-22 12:00:00,30.68,30.74,30.55,30.64,78800.0,26.1959,26.2471,26.0849,26.1617,78800.0
2011-09-22 12:10:00,30.63,30.7,30.52,30.6,71200.0,26.1532,26.2129,26.0593,26.1276,71200.0
2011-09-22 12:20:00,30.59,30.61,30.47,30.57,68100.0,26.119,26.1361,26.0166,26.1019,68100.0
2011-09-22 12:30:00,30.56,30.68,30.54,30.64,87400.0,26.0934,26.1959,26.0763,26.1617,87400.0
2011-09-22 12:40:00,30.65,30.71,30.56,30.71,54200.0,26.1703,26.2215,26.0934,26.2215,54200.0
2011-09-22 12:50:00,30.71,30.81,30.7,30.74,29000.0,26.2215,26.3069,26.2129,26.2471,29000.0
2011-09-22 13:00:00,30.76,30.77,30.51,30.52,33000.0,26.2642,26.2727,26.0507,26.0593,33000.0
2011-09-22 13:10:00,30.51,30.59,30.46,30.48,71000.0,26.0507,26.119,26.008,26.0251,71000.0
2011-09-22 13:20:00,30.47,30.56,30.37,30.47,120700.0,26.0166,26.0934,25.9312,26.0166,120700.0
2011-09-22 13:30:00,30.48,30.51,30.3,30.39,127100.0,26.0251,26.0507,25.8714,25.9483,127100.0
2011-09-22 13:40:00,30.39,30.48,30.24,30.25,87900.0,25.9483,26.0251,25.8202,25.8287,87900.0
2011-09-22 13:50:00,30.24,30.27,30.0,30.0,96800.0,25.8202,25.8458,25.6153,25.6153,96800.0
2011-09-22 14:00:00,30.02,30.19,29.98,30.18,204900.0,25.6323,25.7775,25.5982,25.769,204900.0
2011-09-22 14:10:00,30.17,30.32,30.15,30.19,119100.0,25.7604,25.8885,25.7433,25.7775,119100.0
2011-09-22 14:20:00,30.22,30.66,30.19,30.4,189900.0,25.8031,26.1788,25.7775,25.9568,189900.0
2011-09-22 14:30:00,30.4,30.47,30.17,30.22,70200.0,25.9568,26.0166,25.7604,25.8031,70200.0
2011-09-22 14:40:00,30.21,30.44,30.18,30.31,60000.0,25.7946,25.9909,25.769,25.8799,60000.0
2011-09-22 14:50:00,30.32,30.33,30.07,30.07,57800.0,25.8885,25.897,25.675,25.675,57800.0
2011-09-22 15:00:00,30.06,30.12,29.97,30.1,84700.0,25.6665,25.7177,25.5896,25.7006,84700.0
2011-09-22 15:10:00,30.11,30.16,29.94,29.96,107500.0,25.7092,25.7519,25.564,25.5811,107500.0
2011-09-22 15:20:00,29.96,29.96,29.56,29.8,386400.0,25.5811,25.5811,25.2396,25.4445,386400.0
2011-09-22 15:30:00,29.81,30.31,29.8,30.31,367900.0,25.453,25.8799,25.4445,25.8799,367900.0
2011-09-22 15:40:00,30.3,30.56,30.17,30.46,288200.0,25.8714,26.0934,25.7604,26.008,288200.0
2011-09-22 15:50:00,30.46,30.64,30.35,30.43,469600.0,26.008,26.1617,25.9141,25.9824,469600.0
2011-09-23 09:30:00,30.19,30.36,30.07,30.14,44500.0,25.7775,25.9226,25.675,25.7348,44500.0
2011-09-23 09:40:00,30.12,30.25,30.07,30.16,65100.0,25.7177,25.8287,25.675,25.7519,65100.0
2011-09-23 09:50:00,30.15,30.37,30.09,30.1,81700.0,25.7433,25.9312,25.6921,25.7006,81700.0
2011-09-23 10:00:00,30.1,30.24,29.88,30.0,91700.0,25.7006,25.8202,25.5128,25.6153,91700.0
2011-09-23 10:10:00,30.01,30.05,29.74,29.75,55500.0,25.6238,25.658,25.3933,25.4018,55500.0
2011-09-23 10:20:00,29.76,29.88,29.71,29.85,63900.0,25.4103,25.5128,25.3676,25.4872,63900.0
2011-09-23 10:30:00,29.84,29.97,29.83,29.93,38100.0,25.4786,25.5896,25.4701,25.5555,38100.0
2011-09-23 10:40:00,29.94,30.13,29.75,30.12,44800.0,25.564,25.7263,25.4018,25.7177,44800.0
2011-09-23 10:50:00,30.13,30.24,30.1,30.12,89700.0,25.7263,25.8202,25.7006,25.7177,89700.0
2011-09-23 11:00:00,30.11,30.15,30.01,30.13,67900.0,25.7092,25.7433,25.6238,25.7263,67900.0
2011-09-23 11:10:00,30.14,30.23,30.01,30.17,54200.0,25.7348,25.8116,25.6238,25.7604,54200.0
2011-09-23 11:20:00,30.19,30.28,30.14,30.23,62000.0,25.7775,25.8543,25.7348,25.8116,62000.0
2011-09-23 11:30:00,30.24,30.25,30.08,30.1,31900.0,25.8202,25.8287,25.6836,25.7006,31900.0
2011-09-23 11:40:00,30.08,30.14,30.03,30.09,29900.0,25.6836,25.7348,25.6409,25.6921,29900.0
2011-09-23 11:50:00,30.09,30.25,30.06,30.25,26200.0,25.6921,25.8287,25.6665,25.8287,26200.0
2011-09-23 12:00:00,30.25,30.25,30.08,30.24,28200.0,25.8287,25.8287,25.6836,25.8202,28200.0
2011-09-23 12:10:00,30.24,30.28,30.17,30.28,35100.0,25.8202,25.8543,25.7604,25.8543,35100.0
2011-09-23 12:20:00,30.27,30.27,30.08,30.1,20100.0,25.8458,25.8458,25.6836,25.7006,20100.0
2011-09-23 12:30:00,30.11,30.23,30.11,30.12,23300.0,25.7092,25.8116,25.7092,25.7177,23300.0
2011-09-23 12:40:00,30.12,30.24,29.98,30.06,87900.0,25.7177,25.8202,25.5982,25.6665,87900.0
2011-09-23 12:50:00,30.05,30.24,30.01,30.02,47000.0,25.658,25.8202,25.6238,25.6323,47000.0
2011-09-23 13:00:00,30.03,30.13,29.93,30.0,41900.0,25.6409,25.7263,25.5555,25.6153,41900.0
2011-09-23 13:10:00,29.99,30.1,29.94,30.04,80200.0,25.6067,25.7006,25.564,25.6494,80200.0
2011-09-23 13:20:00,30.02,30.12,30.01,30.07,31500.0,25.6323,25.7177,25.6238,25.675,31500.0
2011-09-23 13:30:00,30.06,30.26,30.04,30.16,102200.0,25.6665,25.8373,25.6494,25.7519,102200.0
2011-09-23 13:40:00,30.15,30.32,30.13,30.26,99300.0,25.7433,25.8885,25.7263,25.8373,99300.0
2011-09-23 13:50:00,30.27,30.33,30.21,30.3,26500.0,25.8458,25.897,25.7946,25.8714,26500.0
2011-09-23 14:00:00,30.29,30.43,30.26,30.31,39300.0,25.8629,25.9824,25.8373,25.8799,39300.0
2011-09-23 14:10:00,30.32,30.32,30.21,30.25,55600.0,25.8885,25.8885,25.7946,25.8287,55600.0
2011-09-23 14:20:00,30.26,30.29,30.14,30.17,81900.0,25.8373,25.8629,25.7348,25.7604,81900.0
2011-09-23 14:30:00,30.17,30.34,30.15,30.29,88400.0,25.7604,25.9056,25.7433,25.8629,88400.0
2011-09-23 14:40:00,30.29,30.35,30.2,30.21,46500.0,25.8629,25.9141,25.786,25.7946,46500.0
2011-09-23 14:50:00,30.19,30.29,30.15,30.18,46900.0,25.7775,25.8629,25.7433,25.769,46900.0
2011-09-23 15:00:00,30.18,30.3,30.15,30.21,51100.0,25.769,25.8714,25.7433,25.7946,51100.0
2011-09-23 15:10:00,30.2,30.32,30.16,30.27,58700.0,25.786,25.8885,25.7519,25.8458,58700.0
2011-09-23 15:20:00,30.28,30.37,30.24,30.37,112900.0,25.8543,25.9312,25.8202,25.9312,112900.0
2011-09-23 15:30:00,30.37,30.39,30.28,30.34,123700.0,25.9312,25.9483,25.8543,25.9056,123700.0
2011-09-23 15:40:00,30.33,30.36,30.22,30.26,133000.0,25.897,25.9226,25.8031,25.8373,133000.0
2011-09-23 15:50:00,30.26,30.41,30.19,30.35,373700.0,25.8373,25.9653,25.7775,25.9141,373700.0
2011-09-26 09:30:00,30.63,30.77,30.41,30.44,85300.0,26.1532,26.2727,25.9653,25.9909,85300.0
2011-09-26 09:40:00,30.42,30.46,30.14,30.22,95700.0,25.9739,26.008,25.7348,25.8031,95700.0
2011-09-26 09:50:00,30.21,30.21,29.84,29.85,81600.0,25.7946,25.7946,25.4786,25.4872,81600.0
2011-09-26 10:00:00,29.86,29.99,29.83,29.86,75200.0,25.4957,25.6067,25.4701,25.4957,75200.0
2011-09-26 10:10:00,29.86,29.87,29.56,29.59,122300.0,25.4957,25.5043,25.2396,25.2652,122300.0
2011-09-26 10:20:00,29.59,29.68,29.56,29.66,101800.0,25.2652,25.342,25.2396,25.325,101800.0
2011-09-26 10:30:00,29.67,29.73,29.49,29.5,64900.0,25.3335,25.3847,25.1798,25.1883,64900.0
2011-09-26 10:40:00,29.52,29.84,29.49,29.71,52900.0,25.2054,25.4786,25.1798,25.3676,52900.0
2011-09-26 10:50:00,29.71,29.96,29.71,29.82,55800.0,25.3676,25.5811,25.3676,25.4616,55800.0
2011-09-26 11:00:00,29.82,30.07,29.81,30.01,52800.0,25.4616,25.675,25.453,25.6238,52800.0
2011-09-26 11:10:00,29.99,30.18,29.9,30.16,42000.0,25.6067,25.769,25.5299,25.7519,42000.0
2011-09-26 11:20:00,30.15,30.18,30.05,30.13,58700.0,25.7433,25.769,25.658,25.7263,58700.0
2011-09-26 11:30:00,30.14,30.19,30.05,30.17,48900.0,25.7348,25.7775,25.658,25.7604,48900.0
2011-09-26 11:40:00,30.18,30.32,30.18,30.23,46700.0,25.769,25.8885,25.769,25.8116,46700.0
2011-09-26 11:50:00,30.23,30.34,30.14,30.34,35800.0,25.8116,25.9056,25.7348,25.9056,35800.0
2011-09-26 12:00:00,30.33,30.34,30.23,30.25,25900.0,25.897,25.9056,25.8116,25.8287,25900.0
2011-09-26 12:10:00,30.23,30.23,30.16,30.23,24500.0,25.8116,25.8116,25.7519,25.8116,24500.0
2011-09-26 12:20:00,30.24,30.39,30.19,30.26,36900.0,25.8202,25.9483,25.7775,25.8373,36900.0
2011-09-26 12:30:00,30.26,30.3,30.22,30.26,27200.0,25.8373,25.8714,25.8031,25.8373,27200.0
2011-09-26 12:40:00,30.25,30.27,30.13,30.14,62100.0,25.8287,25.8458,25.7263,25.7348,62100.0
2011-09-26 12:50:00,30.13,30.17,30.08,30.16,31500.0,25.7263,25.7604,25.6836,25.7519,31500.0
2011-09-26 13:00:00,30.16,30.16,29.96,30.03,43400.0,25.7519,25.7519,25.5811,25.6409,43400.0
2011-09-26 13:10:00,30.02,30.02,29.87,29.94,37700.0,25.6323,25.6323,25.5043,25.564,37700.0
2011-09-26 13:20:00,29.95,30.06,29.95,29.98,38200.0,25.5726,25.6665,25.5726,25.5982,38200.0
2011-09-26 13:30:00,29.97,30.1,29.96,30.05,92300.0,25.5896,25.7006,25.5811,25.658,92300.0
2011-09-26 13:40:00,30.06,30.08,29.95,30.03,53800.0,25.6665,25.6836,25.5726,25.6409,53800.0
2011-09-26 13:50:00,30.04,30.18,30.04,30.14,26600.0,25.6494,25.769,25.6494,25.7348,26600.0
2011-09-26 14:00:00,30.14,30.42,30.14,30.29,85600.0,25.7348,25.9739,25.7348,25.8629,85600.0
2011-09-26 14:10:00,30.3,30.34,30.17,30.24,36000.0,25.8714,25.9056,25.7604,25.8202,36000.0
2011-09-26 14:20:00,30.22,30.36,30.21,30.27,41300.0,25.8031,25.9226,25.7946,25.8458,41300.0
2011-09-26 14:30:00,30.26,30.51,30.22,30.43,41300.0,25.8373,26.0507,25.8031,25.9824,41300.0
2011-09-26 14:40:00,30.44,30.5,30.38,30.39,34900.0,25.9909,26.0422,25.9397,25.9483,34900.0
2011-09-26 14:50:00,30.39,30.47,30.31,30.47,40500.0,25.9483,26.0166,25.8799,26.0166,40500.0
2011-09-26 15:00:00,30.47,30.61,30.46,30.51,74700.0,26.0166,26.1361,26.008,26.0507,74700.0
2011-09-26 15:10:00,30.52,30.61,30.49,30.61,144700.0,26.0593,26.1361,26.0336,26.1361,144700.0
2011-09-26 15:20:00,30.63,30.69,30.58,30.68,54000.0,26.1532,26.2044,26.1105,26.1959,54000.0
2011-09-26 15:30:00,30.67,30.75,30.58,30.75,72100.0,26.1873,26.2556,26.1105,26.2556,72100.0
2011-09-26 15:40:00,30.76,30.96,30.74,30.95,124800.0,26.2642,26.4349,26.2471,26.4264,124800.0
2011-09-26 15:50:00,30.95,31.16,30.94,31.1,244900.0,26.4264,26.6057,26.4179,26.5545,244900.0
2011-09-27 09:30:00,31.86,32.05,31.67,31.87,56300.0,27.2034,27.3656,27.0412,27.2119,56300.0
2011-09-27 09:40:00,31.87,31.95,31.65,31.77,118500.0,27.2119,27.2803,27.0241,27.1266,118500.0
2011-09-27 09:50:00,31.78,32.03,31.78,31.91,137100.0,27.1351,27.3486,27.1351,27.2461,137100.0
2011-09-27 10:00:00,31.93,31.99,31.8,31.93,66400.0,27.2632,27.3144,27.1522,27.2632,66400.0
2011-09-27 10:10:00,31.93,32.01,31.84,31.9,67100.0,27.2632,27.3315,27.1863,27.2376,67100.0
2011-09-27 10:20:00,31.92,31.97,31.84,31.93,88300.0,27.2546,27.2973,27.1863,27.2632,88300.0
2011-09-27 10:30:00,31.94,32.01,31.87,31.88,46400.0,27.2717,27.3315,27.2119,27.2205,46400.0
2011-09-27 10:40:00,31.89,32.09,31.86,32.06,75300.0,27.229,27.3998,27.2034,27.3742,75300.0
2011-09-27 10:50:00,32.07,32.11,31.96,32.01,72700.0,27.3827,27.4169,27.2888,27.3315,72700.0
2011-09-27 11:00:00,32.01,32.03,31.94,31.98,29300.0,27.3315,27.3486,27.2717,27.3059,29300.0
2011-09-27 11:10:00,31.99,32.09,31.99,32.08,40400.0,27.3144,27.3998,27.3144,27.3913,40400.0
2011-09-27 11:20:00,32.08,32.11,31.96,31.97,52500.0,27.3913,27.4169,27.2888,27.2973,52500.0
2011-09-27 11:30:00,31.98,32.11,31.94,32.04,53800.0,27.3059,27.4169,27.2717,27.3571,53800.0
2011-09-27 11:40:00,32.03,32.06,31.88,31.9,62900.0,27.3486,27.3742,27.2205,27.2376,62900.0
2011-09-27 11:50:00,31.92,32.03,31.89,32.03,36700.0,27.2546,27.3486,27.229,27.3486,36700.0
2011-09-27 12:00:00,32.04,32.09,32.01,32.09,29500.0,27.3571,27.3998,27.3315,27.3998,29500.0
2011-09-27 12:10:00,32.11,32.18,32.1,32.17,17400.0,27.4169,27.4766,27.4083,27.4681,17400.0
2011-09-27 12:20:00,32.15,32.26,32.15,32.22,23200.0,27.451,27.5449,27.451,27.5108,23200.0
2011-09-27 12:30:00,32.22,32.23,32.12,32.18,35000.0,27.5108,27.5193,27.4254,27.4766,35000.0
2011-09-27 12:40:00,32.18,32.2,32.07,32.1,23400.0,27.4766,27.4937,27.3827,27.4083,23400.0
2011-09-27 12:50:00,32.09,32.16,32.08,32.11,23500.0,27.3998,27.4596,27.3913,27.4169,23500.0
2011-09-27 13:00:00,32.11,32.13,32.05,32.1,49000.0,27.4169,27.4339,27.3656,27.4083,49000.0
2011-09-27 13:10:00,32.09,32.13,32.07,32.08,50500.0,27.3998,27.4339,27.3827,27.3913,50500.0
2011-09-27 13:20:00,32.08,32.08,32.0,32.04,62500.0,27.3913,27.3913,27.3229,27.3571,62500.0
2011-09-27 13:30:00,32.05,32.07,31.97,32.05,38100.0,27.3656,27.3827,27.2973,27.3656,38100.0
2011-09-27 13:40:00,32.04,32.1,32.02,32.06,46900.0,27.3571,27.4083,27.34,27.3742,46900.0
2011-09-27 13:50:00,32.08,32.15,32.07,32.15,47500.0,27.3913,27.451,27.3827,27.451,47500.0
2011-09-27 14:00:00,32.14,32.16,32.11,32.13,33400.0,27.4425,27.4596,27.4169,27.4339,33400.0
2011-09-27 14:10:00,32.12,32.22,32.12,32.21,28400.0,27.4254,27.5108,27.4254,27.5022,28400.0
2011-09-27 14:20:00,32.19,32.2,32.1,32.1,20800.0,27.4852,27.4937,27.4083,27.4083,20800.0
2011-09-27 14:30:00,32.1,32.2,32.1,32.13,33300.0,27.4083,27.4937,27.4083,27.4339,33300.0
2011-09-27 14:40:00,32.12,32.13,32.01,32.05,43000.0,27.4254,27.4339,27.3315,27.3656,43000.0
2011-09-27 14:50:00,32.06,32.12,32.03,32.06,66100.0,27.3742,27.4254,27.3486,27.3742,66100.0
2011-09-27 15:00:00,32.07,32.09,31.83,31.89,64900.0,27.3827,27.3998,27.1778,27.229,64900.0
2011-09-27 15:10:00,31.91,31.93,31.73,31.84,73800.0,27.2461,27.2632,27.0924,27.1863,73800.0
2011-09-27 15:20:00,31.86,31.86,31.59,31.64,142100.0,27.2034,27.2034,26.9729,27.0156,142100.0
2011-09-27 15:30:00,31.64,31.79,31.62,31.67,135600.0,27.0156,27.1436,26.9985,27.0412,135600.0
2011-09-27 15:40:00,31.67,31.69,31.39,31.44,207700.0,27.0412,27.0583,26.8021,26.8448,207700.0
2011-09-27 15:50:00,31.42,31.53,31.32,31.52,288000.0,26.8277,26.9216,26.7423,26.9131,288000.0
2011-09-28 09:30:00,31.65,31.77,31.37,31.52,60100.0,27.0241,27.1266,26.785,26.9131,60100.0
2011-09-28 09:40:00,31.55,31.76,31.48,31.76,70200.0,26.9387,27.118,26.8789,27.118,70200.0
2011-09-28 09:50:00,31.75,31.85,31.7,31.75,46400.0,27.1095,27.1949,27.0668,27.1095,46400.0
2011-09-28 10:00:00,31.75,31.76,31.59,31.67,57700.0,27.1095,27.118,26.9729,27.0412,57700.0
2011-09-28 10:10:00,31.66,31.71,31.46,31.5,85700.0,27.0326,27.0753,26.8619,26.896,85700.0
2011-09-28 10:20:00,31.5,31.77,31.45,31.74,169900.0,26.896,27.1266,26.8533,27.1009,169900.0
2011-09-28 10:30:00,31.74,31.79,31.44,31.5,80100.0,27.1009,27.1436,26.8448,26.896,80100.0
2011-09-28 10:40:00,31.5,31.68,31.45,31.65,63200.0,26.896,27.0497,26.8533,27.0241,63200.0
2011-09-28 10:50:00,31.66,31.73,31.63,31.66,31700.0,27.0326,27.0924,27.007,27.0326,31700.0
2011-09-28 11:00:00,31.64,31.65,31.47,31.57,72700.0,27.0156,27.0241,26.8704,26.9558,72700.0
2011-09-28 11:10:00,31.56,31.67,31.47,31.6,26000.0,26.9473,27.0412,26.8704,26.9814,26000.0
2011-09-28 11:20:00,31.57,31.71,31.51,31.67,51500.0,26.9558,27.0753,26.9046,27.0412,51500.0
2011-09-28 11:30:00,31.67,31.89,31.55,31.89,80800.0,27.0412,27.229,26.9387,27.229,80800.0
2011-09-28 11:40:00,31.86,31.86,31.73,31.8,37300.0,27.2034,27.2034,27.0924,27.1522,37300.0
2011-09-28 11:50:00,31.8,31.96,31.8,31.88,27000.0,27.1522,27.2888,27.1522,27.2205,27000.0
2011-09-28 12:00:00,31.87,31.92,31.64,31.65,43300.0,27.2119,27.2546,27.0156,27.0241,43300.0
2011-09-28 12:10:00,31.64,31.75,31.61,31.66,54500.0,27.0156,27.1095,26.9899,27.0326,54500.0
2011-09-28 12:20:00,31.65,31.84,31.65,31.81,15600.0,27.0241,27.1863,27.0241,27.1607,15600.0
2011-09-28 12:30:00,31.82,31.86,31.66,31.77,48300.0,27.1693,27.2034,27.0326,27.1266,48300.0
2011-09-28 12:40:00,31.77,31.78,31.61,31.63,33700.0,27.1266,27.1351,26.9899,27.007,33700.0
2011-09-28 12:50:00,31.62,31.63,31.55,31.58,238700.0,26.9985,27.007,26.9387,26.9643,238700.0
2011-09-28 13:00:00,31.57,31.57,31.41,31.42,76500.0,26.9558,26.9558,26.8192,26.8277,76500.0
2011-09-28 13:10:00,31.43,31.47,31.38,31.38,29400.0,26.8363,26.8704,26.7936,26.7936,29400.0
2011-09-28 13:20:00,31.38,31.4,31.32,31.36,25000.0,26.7936,26.8106,26.7423,26.7765,25000.0
2011-09-28 13:30:00,31.34,31.34,31.19,31.24,52000.0,26.7594,26.7594,26.6313,26.674,52000.0
2011-09-28 13:40:00,31.24,31.28,31.13,31.16,51100.0,26.674,26.7082,26.5801,26.6057,51100.0
2011-09-28 13:50:00,31.15,31.27,31.06,31.08,49900.0,26.5972,26.6996,26.5203,26.5374,49900.0
2011-09-28 14:00:00,31.06,31.09,30.91,31.05,68300.0,26.5203,26.5459,26.3923,26.5118,68300.0
2011-09-28 14:10:00,31.03,31.1,31.02,31.06,17600.0,26.4947,26.5545,26.4862,26.5203,17600.0
2011-09-28 14:20:00,31.06,31.1,30.98,31.04,19000.0,26.5203,26.5545,26.452,26.5033,19000.0
2011-09-28 14:30:00,31.03,31.15,30.97,31.15,36100.0,26.4947,26.5972,26.4435,26.5972,36100.0
2011-09-28 14:40:00,31.15,31.22,31.08,31.1,45200.0,26.5972,26.6569,26.5374,26.5545,45200.0
2011-09-28 14:50:00,31.1,31.14,31.05,31.12,29700.0,26.5545,26.5886,26.5118,26.5716,29700.0
2011-09-28 15:00:00,31.11,31.29,31.08,31.22,51100.0,26.563,26.7167,26.5374,26.6569,51100.0
2011-09-28 15:10:00,31.22,31.36,31.1,31.15,66700.0,26.6569,26.7765,26.5545,26.5972,66700.0
2011-09-28 15:20:00,31.14,31.17,31.01,31.05,62600.0,26.5886,26.6143,26.4776,26.5118,62600.0
2011-09-28 15:30:00,31.04,31.05,30.77,30.8,131100.0,26.5033,26.5118,26.2727,26.2983,131100.0
2011-09-28 15:40:00,30.8,30.88,30.78,30.81,243300.0,26.2983,26.3666,26.2813,26.3069,243300.0
2011-09-28 15:50:00,30.81,30.87,30.68,30.68,323800.0,26.3069,26.3581,26.1959,26.1959,323800.0
2011-09-29 09:30:00,31.44,31.64,31.28,31.36,80100.0,26.8448,27.0156,26.7082,26.7765,80100.0
2011-09-29 09:40:00,31.4,31.63,31.33,31.55,51600.0,26.8106,27.007,26.7509,26.9387,51600.0
2011-09-29 09:50:00,31.54,31.58,31.38,31.45,28800.0,26.9302,26.9643,26.7936,26.8533,28800.0
2011-09-29 10:00:00,31.47,31.5,31.22,31.26,48700.0,26.8704,26.896,26.6569,26.6911,48700.0
2011-09-29 10:10:00,31.26,31.37,31.23,31.34,33400.0,26.6911,26.785,26.6655,26.7594,33400.0
2011-09-29 10:20:00,31.33,31.38,31.12,31.18,28400.0,26.7509,26.7936,26.5716,26.6228,28400.0
2011-09-29 10:30:00,31.16,31.19,31.04,31.04,33100.0,26.6057,26.6313,26.5033,26.5033,33100.0
2011-09-29 10:40:00,31.03,31.07,30.85,30.98,35100.0,26.4947,26.5289,26.341,26.452,35100.0
2011-09-29 10:50:00,30.96,30.97,30.78,30.88,60700.0,26.4349,26.4435,26.2813,26.3666,60700.0
2011-09-29 11:00:00,30.9,31.05,30.89,30.91,29400.0,26.3837,26.5118,26.3752,26.3923,29400.0
2011-09-29 11:10:00,30.9,30.92,30.8,30.8,49400.0,26.3837,26.4008,26.2983,26.2983,49400.0
2011-09-29 11:20:00,30.8,30.97,30.79,30.93,77300.0,26.2983,26.4435,26.2898,26.4093,77300.0
2011-09-29 11:30:00,30.92,30.98,30.89,30.89,22800.0,26.4008,26.452,26.3752,26.3752,22800.0
2011-09-29 11:40:00,30.89,31.03,30.83,31.03,29800.0,26.3752,26.4947,26.3239,26.4947,29800.0
2011-09-29 11:50:00,31.04,31.09,30.94,30.97,34200.0,26.5033,26.5459,26.4179,26.4435,34200.0
2011-09-29 12:00:00,30.97,31.09,30.93,30.97,21200.0,26.4435,26.5459,26.4093,26.4435,21200.0
2011-09-29 12:10:00,30.97,31.01,30.83,30.86,26800.0,26.4435,26.4776,26.3239,26.3496,26800.0
2011-09-29 12:20:00,30.85,31.0,30.85,30.97,21500.0,26.341,26.4691,26.341,26.4435,21500.0
2011-09-29 12:30:00,30.96,30.96,30.76,30.8,39600.0,26.4349,26.4349,26.2642,26.2983,39600.0
2011-09-29 12:40:00,30.8,30.85,30.76,30.84,43400.0,26.2983,26.341,26.2642,26.3325,43400.0
2011-09-29 12:50:00,30.81,30.91,30.8,30.8,41500.0,26.3069,26.3923,26.2983,26.2983,41500.0
2011-09-29 13:00:00,30.8,30.89,30.79,30.86,40000.0,26.2983,26.3752,26.2898,26.3496,40000.0
2011-09-29 13:10:00,30.85,30.89,30.8,30.82,30600.0,26.341,26.3752,26.2983,26.3154,30600.0
2011-09-29 13:20:00,30.83,30.86,30.7,30.7,49100.0,26.3239,26.3496,26.2129,26.2129,49100.0
2011-09-29 13:30:00,30.69,30.71,30.53,30.53,66300.0,26.2044,26.2215,26.0678,26.0678,66300.0
2011-09-29 13:40:00,30.53,30.59,30.39,30.54,89900.0,26.0678,26.119,25.9483,26.0763,89900.0
2011-09-29 13:50:00,30.53,30.69,30.48,30.55,30400.0,26.0678,26.2044,26.0251,26.0849,30400.0
2011-09-29 14:00:00,30.55,30.62,30.44,30.47,94300.0,26.0849,26.1446,25.9909,26.0166,94300.0
2011-09-29 14:10:00,30.47,30.47,30.24,30.37,122000.0,26.0166,26.0166,25.8202,25.9312,122000.0
2011-09-29 14:20:00,30.36,30.51,30.29,30.41,73000.0,25.9226,26.0507,25.8629,25.9653,73000.0
2011-09-29 14:30:00,30.42,30.49,30.3,30.43,55600.0,25.9739,26.0336,25.8714,25.9824,55600.0
2011-09-29 14:40:00,30.42,30.48,30.29,30.34,69800.0,25.9739,26.0251,25.8629,25.9056,69800.0
2011-09-29 14:50:00,30.33,30.47,30.3,30.45,45500.0,25.897,26.0166,25.8714,25.9995,45500.0
2011-09-29 15:00:00,30.45,30.5,30.21,30.3,172000.0,25.9995,26.0422,25.7946,25.8714,172000.0
2011-09-29 15:10:00,30.29,30.52,30.28,30.31,151300.0,25.8629,26.0593,25.8543,25.8799,151300.0
2011-09-29 15:20:00,30.31,30.49,30.29,30.41,158200.0,25.8799,26.0336,25.8629,25.9653,158200.0
2011-09-29 15:30:00,30.43,30.78,30.37,30.75,182200.0,25.9824,26.2813,25.9312,26.2556,182200.0
2011-09-29 15:40:00,30.75,30.93,30.72,30.77,201700.0,26.2556,26.4093,26.23,26.2727,201700.0
2011-09-29 15:50:00,30.77,30.95,30.75,30.94,350800.0,26.2727,26.4264,26.2556,26.4179,350800.0
2011-09-30 09:30:00,29.97,30.4,29.91,30.28,118100.0,25.5896,25.9568,25.5384,25.8543,118100.0
2011-09-30 09:40:00,30.29,30.46,30.19,30.31,113000.0,25.8629,26.008,25.7775,25.8799,113000.0
2011-09-30 09:50:00,30.28,30.42,30.21,30.24,57400.0,25.8543,25.9739,25.7946,25.8202,57400.0
2011-09-30 10:00:00,30.24,30.63,30.22,30.55,79600.0,25.8202,26.1532,25.8031,26.0849,79600.0
2011-09-30 10:10:00,30.54,30.68,30.35,30.68,78900.0,26.0763,26.1959,25.9141,26.1959,78900.0
2011-09-30 10:20:00,30.67,30.69,30.44,30.46,39700.0,26.1873,26.2044,25.9909,26.008,39700.0
2011-09-30 10:30:00,30.46,30.46,30.23,30.33,57000.0,26.008,26.008,25.8116,25.897,57000.0
2011-09-30 10:40:00,30.32,30.46,30.28,30.33,61900.0,25.8885,26.008,25.8543,25.897,61900.0
2011-09-30 10:50:00,30.32,30.48,30.31,30.34,41400.0,25.8885,26.0251,25.8799,25.9056,41400.0
2011-09-30 11:00:00,30.36,30.56,30.33,30.52,25800.0,25.9226,26.0934,25.897,26.0593,25800.0
2011-09-30 11:10:00,30.53,30.74,30.52,30.72,182800.0,26.0678,26.2471,26.0593,26.23,182800.0
2011-09-30 11:20:00,30.72,30.85,30.61,30.62,68200.0,26.23,26.341,26.1361,26.1446,68200.0
2011-09-30 11:30:00,30.64,30.83,30.64,30.78,34700.0,26.1617,26.3239,26.1617,26.2813,34700.0
2011-09-30 11:40:00,30.78,30.78,30.7,30.75,110100.0,26.2813,26.2813,26.2129,26.2556,110100.0
2011-09-30 11:50:00,30.75,30.78,30.58,30.68,55000.0,26.2556,26.2813,26.1105,26.1959,55000.0
2011-09-30 12:00:00,30.67,30.79,30.67,30.75,30200.0,26.1873,26.2898,26.1873,26.2556,30200.0
2011-09-30 12:10:00,30.73,30.74,30.62,30.65,21100.0,26.2386,26.2471,26.1446,26.1703,21100.0
2011-09-30 12:20:00,30.64,30.79,30.64,30.79,30300.0,26.1617,26.2898,26.1617,26.2898,30300.0
2011-09-30 12:30:00,30.77,30.79,30.71,30.78,32200.0,26.2727,26.2898,26.2215,26.2813,32200.0
2011-09-30 12:40:00,30.79,30.86,30.77,30.85,60700.0,26.2898,26.3496,26.2727,26.341,60700.0
2011-09-30 12:50:00,30.85,30.9,30.79,30.81,37700.0,26.341,26.3837,26.2898,26.3069,37700.0
2011-09-30 13:00:00,30.8,30.88,30.74,30.86,28900.0,26.2983,26.3666,26.2471,26.3496,28900.0
2011-09-30 13:10:00,30.85,30.89,30.76,30.82,48100.0,26.341,26.3752,26.2642,26.3154,48100.0
2011-09-30 13:20:00,30.82,30.82,30.74,30.79,28100.0,26.3154,26.3154,26.2471,26.2898,28100.0
2011-09-30 13:30:00,30.77,30.93,30.77,30.92,23500.0,26.2727,26.4093,26.2727,26.4008,23500.0
2011-09-30 13:40:00,30.91,30.98,30.83,30.94,23700.0,26.3923,26.452,26.3239,26.4179,23700.0
2011-09-30 13:50:00,30.93,30.95,30.84,30.84,18500.0,26.4093,26.4264,26.3325,26.3325,18500.0
2011-09-30 14:00:00,30.84,30.91,30.7,30.74,30100.0,26.3325,26.3923,26.2129,26.2471,30100.0
2011-09-30 14:10:00,30.73,30.8,30.69,30.74,41700.0,26.2386,26.2983,26.2044,26.2471,41700.0
2011-09-30 14:20:00,30.73,30.73,30.61,30.65,55500.0,26.2386,26.2386,26.1361,26.1703,55500.0
2011-09-30 14:30:00,30.64,30.67,30.55,30.65,38300.0,26.1617,26.1873,26.0849,26.1703,38300.0
2011-09-30 14:40:00,30.66,30.75,30.66,30.73,66900.0,26.1788,26.2556,26.1788,26.2386,66900.0
2011-09-30 14:50:00,30.73,30.87,30.67,30.81,84300.0,26.2386,26.3581,26.1873,26.3069,84300.0
2011-09-30 15:00:00,30.79,30.89,30.7,30.84,70000.0,26.2898,26.3752,26.2129,26.3325,70000.0
2011-09-30 15:10:00,30.81,30.87,30.69,30.7,54100.0,26.3069,26.3581,26.2044,26.2129,54100.0
2011-09-30 15:20:00,30.7,30.74,30.56,30.59,111800.0,26.2129,26.2471,26.0934,26.119,111800.0
2011-09-30 15:30:00,30.58,30.63,30.41,30.47,89900.0,26.1105,26.1532,25.9653,26.0166,89900.0
2011-09-30 15:40:00,30.47,30.68,30.46,30.6,185600.0,26.0166,26.1959,26.008,26.1276,185600.0
2011-09-30 15:50:00,30.6,30.61,30.42,30.46,751100.0,26.1276,26.1361,25.9739,26.008,751100.0
2011-10-03 09:30:00,30.17,30.44,30.05,30.4,79400.0,25.7604,25.9909,25.658,25.9568,79400.0
2011-10-03 09:40:00,30.4,30.62,30.32,30.32,45600.0,25.9568,26.1446,25.8885,25.8885,45600.0
2011-10-03 09:50:00,30.32,30.32,30.05,30.13,39500.0,25.8885,25.8885,25.658,25.7263,39500.0
2011-10-03 10:00:00,30.12,30.73,30.09,30.7,106100.0,25.7177,26.2386,25.6921,26.2129,106100.0
2011-10-03 10:10:00,30.7,30.79,30.34,30.34,73500.0,26.2129,26.2898,25.9056,25.9056,73500.0
2011-10-03 10:20:00,30.34,30.39,30.14,30.21,35300.0,25.9056,25.9483,25.7348,25.7946,35300.0
2011-10-03 10:30:00,30.22,30.23,29.92,29.97,29000.0,25.8031,25.8116,25.547,25.5896,29000.0
2011-10-03 10:40:00,29.97,30.02,29.82,29.96,30500.0,25.5896,25.6323,25.4616,25.5811,30500.0
2011-10-03 10:50:00,29.96,30.04,29.8,29.98,35400.0,25.5811,25.6494,25.4445,25.5982,35400.0
2011-10-03 11:00:00,29.96,30.03,29.82,30.03,49200.0,25.5811,25.6409,25.4616,25.6409,49200.0
2011-10-03 11:10:00,30.03,30.14,30.01,30.14,44700.0,25.6409,25.7348,25.6238,25.7348,44700.0
2011-10-03 11:20:00,30.14,30.2,30.03,30.08,32000.0,25.7348,25.786,25.6409,25.6836,32000.0
2011-10-03 11:30:00,30.07,30.19,30.04,30.07,24700.0,25.675,25.7775,25.6494,25.675,24700.0
2011-10-03 11:40:00,30.08,30.09,29.91,29.92,22200.0,25.6836,25.6921,25.5384,25.547,22200.0
2011-10-03 11:50:00,29.93,30.01,29.9,30.0,89400.0,25.5555,25.6238,25.5299,25.6153,89400.0
2011-10-03 12:00:00,30.01,30.02,29.82,29.83,47700.0,25.6238,25.6323,25.4616,25.4701,47700.0
2011-10-03 12:10:00,29.83,29.84,29.62,29.66,41600.0,25.4701,25.4786,25.2908,25.325,41600.0
2011-10-03 12:20:00,29.66,29.76,29.61,29.66,20700.0,25.325,25.4103,25.2823,25.325,20700.0
2011-10-03 12:30:00,29.67,29.69,29.54,29.62,32200.0,25.3335,25.3506,25.2225,25.2908,32200.0
2011-10-03 12:40:00,29.62,29.66,29.54,29.54,22600.0,25.2908,25.325,25.2225,25.2225,22600.0
2011-10-03 12:50:00,29.53,29.53,29.42,29.43,29700.0,25.214,25.214,25.12,25.1286,29700.0
2011-10-03 13:00:00,29.43,29.43,29.26,29.32,30100.0,25.1286,25.1286,24.9834,25.0346,30100.0
2011-10-03 13:10:00,29.32,29.43,29.16,29.23,46400.0,25.0346,25.1286,24.898,24.9578,46400.0
2011-10-03 13:20:00,29.24,29.24,29.15,29.22,30200.0,24.9663,24.9663,24.8895,24.9493,30200.0
2011-10-03 13:30:00,29.25,29.3,28.92,28.95,57100.0,24.9749,25.0176,24.6931,24.7187,57100.0
2011-10-03 13:40:00,28.96,29.18,28.96,29.01,69000.0,24.7273,24.9151,24.7273,24.77,69000.0
2011-10-03 13:50:00,29.0,29.12,28.89,29.12,122200.0,24.7614,24.8639,24.6675,24.8639,122200.0
2011-10-03 14:00:00,29.11,29.28,29.04,29.25,66500.0,24.8553,25.0005,24.7956,24.9749,66500.0
2011-10-03 14:10:00,29.24,29.25,29.08,29.08,22600.0,24.9663,24.9749,24.8297,24.8297,22600.0
2011-10-03 14:20:00,29.09,29.12,29.01,29.11,80500.0,24.8383,24.8639,24.77,24.8553,80500.0
2011-10-03 14:30:00,29.11,29.17,29.05,29.14,108700.0,24.8553,24.9066,24.8041,24.881,108700.0
2011-10-03 14:40:00,29.14,29.16,29.04,29.09,72200.0,24.881,24.898,24.7956,24.8383,72200.0
2011-10-03 14:50:00,29.11,29.2,29.04,29.17,111200.0,24.8553,24.9322,24.7956,24.9066,111200.0
2011-10-03 15:00:00,29.17,29.21,29.07,29.07,120900.0,24.9066,24.9407,24.8212,24.8212,120900.0
2011-10-03 15:10:00,29.09,29.16,29.02,29.09,63900.0,24.8383,24.898,24.7785,24.8383,63900.0
2011-10-03 15:20:00,29.09,29.1,28.96,29.0,47600.0,24.8383,24.8468,24.7273,24.7614,47600.0
2011-10-03 15:30:00,29.0,29.15,28.94,29.09,118200.0,24.7614,24.8895,24.7102,24.8383,118200.0
2011-10-03 15:40:00,29.08,29.52,28.99,29.43,241500.0,24.8297,25.2054,24.7529,25.1286,241500.0
2011-10-03 15:50:00,29.42,29.51,28.92,28.93,632200.0,25.12,25.1969,24.6931,24.7016,632200.0
2011-10-04 09:30:00,28.56,28.65,28.36,28.5,83900.0,24.3857,24.4626,24.215,24.3345,83900.0
2011-10-04 09:40:00,28.51,28.71,28.51,28.61,33300.0,24.343,24.5138,24.343,24.4284,33300.0
2011-10-04 09:50:00,28.6,28.65,28.29,28.61,77000.0,24.4199,24.4626,24.1552,24.4284,77000.0
2011-10-04 10:00:00,28.62,28.76,28.35,28.58,126600.0,24.437,24.5565,24.2064,24.4028,126600.0
2011-10-04 10:10:00,28.55,28.65,28.5,28.61,123600.0,24.3772,24.4626,24.3345,24.4284,123600.0
2011-10-04 10:20:00,28.61,28.61,28.37,28.55,30400.0,24.4284,24.4284,24.2235,24.3772,30400.0
2011-10-04 10:30:00,28.55,28.68,28.49,28.68,71900.0,24.3772,24.4882,24.326,24.4882,71900.0
2011-10-04 10:40:00,28.67,28.85,28.64,28.83,153300.0,24.4796,24.6333,24.454,24.6163,153300.0
2011-10-04 10:50:00,28.85,28.86,28.69,28.77,58900.0,24.6333,24.6419,24.4967,24.565,58900.0
2011-10-04 11:00:00,28.79,29.04,28.64,29.04,171200.0,24.5821,24.7956,24.454,24.7956,171200.0
2011-10-04 11:10:00,29.04,29.16,29.01,29.07,55600.0,24.7956,24.898,24.77,24.8212,55600.0
2011-10-04 11:20:00,29.05,29.18,29.03,29.13,112600.0,24.8041,24.9151,24.787,24.8724,112600.0
2011-10-04 11:30:00,29.13,29.13,28.98,29.08,59700.0,24.8724,24.8724,24.7443,24.8297,59700.0
2011-10-04 11:40:00,29.07,29.22,29.07,29.22,30400.0,24.8212,24.9493,24.8212,24.9493,30400.0
2011-10-04 11:50:00,29.23,29.44,29.23,29.4,48100.0,24.9578,25.1371,24.9578,25.103,48100.0
2011-10-04 12:00:00,29.4,29.65,29.39,29.6,50300.0,25.103,25.3164,25.0944,25.2737,50300.0
2011-10-04 12:10:00,29.58,29.65,29.51,29.58,50700.0,25.2566,25.3164,25.1969,25.2566,50700.0
2011-10-04 12:20:00,29.59,29.69,29.52,29.53,41400.0,25.2652,25.3506,25.2054,25.214,41400.0
2011-10-04 12:30:00,29.53,29.73,29.5,29.72,70600.0,25.214,25.3847,25.1883,25.3762,70600.0
2011-10-04 12:40:00,29.72,29.84,29.72,29.78,62900.0,25.3762,25.4786,25.3762,25.4274,62900.0
2011-10-04 12:50:00,29.78,29.87,29.72,29.87,108600.0,25.4274,25.5043,25.3762,25.5043,108600.0
2011-10-04 13:00:00,29.86,29.88,29.7,29.84,49400.0,25.4957,25.5128,25.3591,25.4786,49400.0
2011-10-04 13:10:00,29.83,29.85,29.53,29.61,51500.0,25.4701,25.4872,25.214,25.2823,51500.0
2011-10-04 13:20:00,29.61,29.66,29.54,29.61,41100.0,25.2823,25.325,25.2225,25.2823,41100.0
2011-10-04 13:30:00,29.59,29.7,29.53,29.53,51000.0,25.2652,25.3591,25.214,25.214,51000.0
2011-10-04 13:40:00,29.52,29.55,29.4,29.55,41800.0,25.2054,25.231,25.103,25.231,41800.0
2011-10-04 13:50:00,29.55,29.68,29.48,29.51,73500.0,25.231,25.342,25.1713,25.1969,73500.0
2011-10-04 14:00:00,29.5,29.58,29.34,29.34,46900.0,25.1883,25.2566,25.0517,25.0517,46900.0
2011-10-04 14:10:00,29.33,29.34,29.27,29.28,37500.0,25.0432,25.0517,24.992,25.0005,37500.0
2011-10-04 14:20:00,29.26,29.32,29.18,29.29,56300.0,24.9834,25.0346,24.9151,25.009,56300.0
2011-10-04 14:30:00,29.28,29.43,29.27,29.29,89700.0,25.0005,25.1286,24.992,25.009,89700.0
2011-10-04 14:40:00,29.29,29.33,29.13,29.21,59800.0,25.009,25.0432,24.8724,24.9407,59800.0
2011-10-04 14:50:00,29.23,29.25,29.05,29.13,43900.0,24.9578,24.9749,24.8041,24.8724,43900.0
2011-10-04 15:00:00,29.13,29.26,29.04,29.04,65600.0,24.8724,24.9834,24.7956,24.7956,65600.0
2011-10-04 15:10:00,29.02,29.13,28.95,29.12,65400.0,24.7785,24.8724,24.7187,24.8639,65400.0
2011-10-04 15:20:00,29.11,29.54,29.09,29.42,103200.0,24.8553,25.2225,24.8383,25.12,103200.0
2011-10-04 15:30:00,29.4,29.67,29.4,29.65,120700.0,25.103,25.3335,25.103,25.3164,120700.0
2011-10-04 15:40:00,29.65,30.17,29.58,30.16,144300.0,25.3164,25.7604,25.2566,25.7519,144300.0
2011-10-04 15:50:00,30.16,30.69,30.11,30.55,557400.0,25.7519,26.2044,25.7092,26.0849,557400.0
2011-10-05 09:30:00,30.38,30.56,30.17,30.34,66800.0,25.9397,26.0934,25.7604,25.9056,66800.0
2011-10-05 09:40:00,30.35,30.55,30.3,30.46,33700.0,25.9141,26.0849,25.8714,26.008,33700.0
2011-10-05 09:50:00,30.48,30.49,30.19,30.43,31100.0,26.0251,26.0336,25.7775,25.9824,31100.0
2011-10-05 10:00:00,30.4,30.94,30.4,30.8,78700.0,25.9568,26.4179,25.9568,26.2983,78700.0
2011-10-05 10:10:00,30.81,30.96,30.75,30.75,52100.0,26.3069,26.4349,26.2556,26.2556,52100.0
2011-10-05 10:20:00,30.74,30.92,30.69,30.7,41500.0,26.2471,26.4008,26.2044,26.2129,41500.0
2011-10-05 10:30:00,30.69,30.93,30.68,30.87,33100.0,26.2044,26.4093,26.1959,26.3581,33100.0
2011-10-05 10:40:00,30.88,30.98,30.76,30.8,60000.0,26.3666,26.452,26.2642,26.2983,60000.0
2011-10-05 10:50:00,30.79,30.95,30.74,30.93,60800.0,26.2898,26.4264,26.2471,26.4093,60800.0
2011-10-05 11:00:00,30.94,31.03,30.86,30.87,22100.0,26.4179,26.4947,26.3496,26.3581,22100.0
2011-10-05 11:10:00,30.88,30.9,30.64,30.67,61900.0,26.3666,26.3837,26.1617,26.1873,61900.0
2011-10-05 11:20:00,30.69,30.75,30.56,30.65,65100.0,26.2044,26.2556,26.0934,26.1703,65100.0
2011-10-05 11:30:00,30.66,30.8,30.65,30.68,22600.0,26.1788,26.2983,26.1703,26.1959,22600.0
2011-10-05 11:40:00,30.68,30.68,30.51,30.61,45200.0,26.1959,26.1959,26.0507,26.1361,45200.0
2011-10-05 11:50:00,30.62,30.71,30.58,30.63,19900.0,26.1446,26.2215,26.1105,26.1532,19900.0
2011-10-05 12:00:00,30.65,30.69,30.42,30.43,53100.0,26.1703,26.2044,25.9739,25.9824,53100.0
2011-10-05 12:10:00,30.43,30.47,30.28,30.28,78100.0,25.9824,26.0166,25.8543,25.8543,78100.0
2011-10-05 12:20:00,30.28,30.32,30.18,30.19,38300.0,25.8543,25.8885,25.769,25.7775,38300.0
2011-10-05 12:30:00,30.18,30.19,30.11,30.11,44600.0,25.769,25.7775,25.7092,25.7092,44600.0
2011-10-05 12:40:00,30.11,30.13,29.98,30.13,123800.0,25.7092,25.7263,25.5982,25.7263,123800.0
2011-10-05 12:50:00,30.12,30.19,30.06,30.16,44300.0,25.7177,25.7775,25.6665,25.7519,44300.0
2011-10-05 13:00:00,30.16,30.29,30.13,30.27,36700.0,25.7519,25.8629,25.7263,25.8458,36700.0
2011-10-05 13:10:00,30.27,30.27,30.0,30.14,122900.0,25.8458,25.8458,25.6153,25.7348,122900.0
2011-10-05 13:20:00,30.13,30.22,30.09,30.19,89200.0,25.7263,25.8031,25.6921,25.7775,89200.0
2011-10-05 13:30:00,30.2,30.2,30.06,30.09,69000.0,25.786,25.786,25.6665,25.6921,69000.0
2011-10-05 13:40:00,30.1,30.25,30.1,30.13,60900.0,25.7006,25.8287,25.7006,25.7263,60900.0
2011-10-05 13:50:00,30.13,30.28,30.11,30.25,62300.0,25.7263,25.8543,25.7092,25.8287,62300.0
2011-10-05 14:00:00,30.26,30.33,30.16,30.18,53700.0,25.8373,25.897,25.7519,25.769,53700.0
2011-10-05 14:10:00,30.18,30.35,30.15,30.35,35800.0,25.769,25.9141,25.7433,25.9141,35800.0
2011-10-05 14:20:00,30.34,30.39,30.26,30.29,32000.0,25.9056,25.9483,25.8373,25.8629,32000.0
2011-10-05 14:30:00,30.29,30.3,29.98,30.08,55700.0,25.8629,25.8714,25.5982,25.6836,55700.0
2011-10-05 14:40:00,30.09,30.28,30.09,30.22,48200.0,25.6921,25.8543,25.6921,25.8031,48200.0
2011-10-05 14:50:00,30.24,30.27,30.21,30.26,91500.0,25.8202,25.8458,25.7946,25.8373,91500.0
2011-10-05 15:00:00,30.27,30.27,30.09,30.17,108800.0,25.8458,25.8458,25.6921,25.7604,108800.0
2011-10-05 15:10:00,30.17,30.38,30.15,30.37,120200.0,25.7604,25.9397,25.7433,25.9312,120200.0
2011-10-05 15:20:00,30.37,30.37,30.1,30.22,125100.0,25.9312,25.9312,25.7006,25.8031,125100.0
2011-10-05 15:30:00,30.24,30.64,30.24,30.62,146300.0,25.8202,26.1617,25.8202,26.1446,146300.0
2011-10-05 15:40:00,30.61,30.62,30.26,30.3,196900.0,26.1361,26.1446,25.8373,25.8714,196900.0
2011-10-05 15:50:00,30.31,30.47,30.27,30.3,635400.0,25.8799,26.0166,25.8458,25.8714,635400.0
2011-10-06 09:30:00,30.37,30.38,30.08,30.25,127200.0,25.9312,25.9397,25.6836,25.8287,127200.0
2011-10-06 09:40:00,30.25,30.36,30.15,30.16,56400.0,25.8287,25.9226,25.7433,25.7519,56400.0
2011-10-06 09:50:00,30.16,30.17,30.0,30.11,42600.0,25.7519,25.7604,25.6153,25.7092,42600.0
2011-10-06 10:00:00,30.09,30.31,30.0,30.28,55900.0,25.6921,25.8799,25.6153,25.8543,55900.0
2011-10-06 10:10:00,30.29,30.52,30.29,30.42,52600.0,25.8629,26.0593,25.8629,25.9739,52600.0
2011-10-06 10:20:00,30.43,30.6,30.41,30.52,40500.0,25.9824,26.1276,25.9653,26.0593,40500.0
2011-10-06 10:30:00,30.53,30.75,30.52,30.68,51100.0,26.0678,26.2556,26.0593,26.1959,51100.0
2011-10-06 10:40:00,30.68,30.68,30.47,30.47,36200.0,26.1959,26.1959,26.0166,26.0166,36200.0
2011-10-06 10:50:00,30.48,30.61,30.44,30.49,32200.0,26.0251,26.1361,25.9909,26.0336,32200.0
2011-10-06 11:00:00,30.49,30.67,30.49,30.64,59700.0,26.0336,26.1873,26.0336,26.1617,59700.0
2011-10-06 11:10:00,30.66,30.82,30.66,30.69,27200.0,26.1788,26.3154,26.1788,26.2044,27200.0
2011-10-06 11:20:00,30.7,30.85,30.6,30.82,67400.0,26.2129,26.341,26.1276,26.3154,67400.0
2011-10-06 11:30:00,30.82,31.03,30.82,31.03,33800.0,26.3154,26.4947,26.3154,26.4947,33800.0
2011-10-06 11:40:00,31.06,31.08,30.93,30.93,55700.0,26.5203,26.5374,26.4093,26.4093,55700.0
2011-10-06 11:50:00,30.94,30.99,30.9,30.94,18700.0,26.4179,26.4606,26.3837,26.4179,18700.0
2011-10-06 12:00:00,30.95,30.98,30.85,30.85,23600.0,26.4264,26.452,26.341,26.341,23600.0
2011-10-06 12:10:00,30.85,31.01,30.83,30.99,31600.0,26.341,26.4776,26.3239,26.4606,31600.0
2011-10-06 12:20:00,30.98,31.06,30.96,30.97,32200.0,26.452,26.5203,26.4349,26.4435,32200.0
2011-10-06 12:30:00,30.97,31.01,30.85,30.85,88100.0,26.4435,26.4776,26.341,26.341,88100.0
2011-10-06 12:40:00,30.86,30.87,30.79,30.87,28900.0,26.3496,26.3581,26.2898,26.3581,28900.0
2011-10-06 12:50:00,30.89,30.93,30.81,30.85,29900.0,26.3752,26.4093,26.3069,26.341,29900.0
2011-10-06 13:00:00,30.85,30.9,30.79,30.89,24900.0,26.341,26.3837,26.2898,26.3752,24900.0
2011-10-06 13:10:00,30.9,31.06,30.9,31.01,51300.0,26.3837,26.5203,26.3837,26.4776,51300.0
2011-10-06 13:20:00,31.02,31.12,30.99,31.01,50700.0,26.4862,26.5716,26.4606,26.4776,50700.0
2011-10-06 13:30:00,31.01,31.1,30.91,30.93,26700.0,26.4776,26.5545,26.3923,26.4093,26700.0
2011-10-06 13:40:00,30.92,31.02,30.89,31.01,42900.0,26.4008,26.4862,26.3752,26.4776,42900.0
2011-10-06 13:50:00,31.02,31.12,31.02,31.1,26400.0,26.4862,26.5716,26.4862,26.5545,26400.0
2011-10-06 14:00:00,31.09,31.22,31.04,31.22,32600.0,26.5459,26.6569,26.5033,26.6569,32600.0
2011-10-06 14:10:00,31.21,31.32,31.21,31.31,26200.0,26.6484,26.7423,26.6484,26.7338,26200.0
2011-10-06 14:20:00,31.31,31.36,31.28,31.29,25400.0,26.7338,26.7765,26.7082,26.7167,25400.0
2011-10-06 14:30:00,31.28,31.32,31.19,31.19,20800.0,26.7082,26.7423,26.6313,26.6313,20800.0
2011-10-06 14:40:00,31.2,31.28,31.18,31.2,25200.0,26.6399,26.7082,26.6228,26.6399,25200.0
2011-10-06 14:50:00,31.2,31.26,31.14,31.23,23100.0,26.6399,26.6911,26.5886,26.6655,23100.0
2011-10-06 15:00:00,31.23,31.33,31.2,31.31,38300.0,26.6655,26.7509,26.6399,26.7338,38300.0
2011-10-06 15:10:00,31.33,31.39,31.16,31.16,105500.0,26.7509,26.8021,26.6057,26.6057,105500.0
2011-10-06 15:20:00,31.16,31.25,31.08,31.15,55200.0,26.6057,26.6826,26.5374,26.5972,55200.0
2011-10-06 15:30:00,31.13,31.38,31.1,31.37,102500.0,26.5801,26.7936,26.5545,26.785,102500.0
2011-10-06 15:40:00,31.36,31.57,31.34,31.49,131300.0,26.7765,26.9558,26.7594,26.8875,131300.0
2011-10-06 15:50:00,31.49,31.56,31.41,31.53,358500.0,26.8875,26.9473,26.8192,26.9216,358500.0
2011-10-07 09:30:00,31.71,31.77,31.15,31.16,69300.0,27.0753,27.1266,26.5972,26.6057,69300.0
2011-10-07 09:40:00,31.16,31.39,31.16,31.36,39600.0,26.6057,26.8021,26.6057,26.7765,39600.0
2011-10-07 09:50:00,31.35,31.52,31.26,31.47,27900.0,26.7679,26.9131,26.6911,26.8704,27900.0
2011-10-07 10:00:00,31.5,31.5,31.32,31.38,32800.0,26.896,26.896,26.7423,26.7936,32800.0
2011-10-07 10:10:00,31.37,31.55,31.31,31.5,60500.0,26.785,26.9387,26.7338,26.896,60500.0
2011-10-07 10:20:00,31.48,31.56,31.41,31.46,54400.0,26.8789,26.9473,26.8192,26.8619,54400.0
2011-10-07 10:30:00,31.47,31.54,31.23,31.24,36700.0,26.8704,26.9302,26.6655,26.674,36700.0
2011-10-07 10:40:00,31.23,31.27,31.04,31.07,34400.0,26.6655,26.6996,26.5033,26.5289,34400.0
2011-10-07 10:50:00,31.08,31.19,31.02,31.02,12500.0,26.5374,26.6313,26.4862,26.4862,12500.0
2011-10-07 11:00:00,31.01,31.07,30.86,31.03,38200.0,26.4776,26.5289,26.3496,26.4947,38200.0
2011-10-07 11:10:00,31.03,31.1,30.87,31.08,71500.0,26.4947,26.5545,26.3581,26.5374,71500.0
2011-10-07 11:20:00,31.06,31.16,30.97,31.14,47600.0,26.5203,26.6057,26.4435,26.5886,47600.0
2011-10-07 11:30:00,31.12,31.18,31.0,31.04,36300.0,26.5716,26.6228,26.4691,26.5033,36300.0
2011-10-07 11:40:00,31.06,31.23,31.06,31.11,78400.0,26.5203,26.6655,26.5203,26.563,78400.0
2011-10-07 11:50:00,31.11,31.25,31.08,31.25,80600.0,26.563,26.6826,26.5374,26.6826,80600.0
2011-10-07 12:00:00,31.27,31.31,30.96,31.29,176200.0,26.6996,26.7338,26.4349,26.7167,176200.0
2011-10-07 12:10:00,31.3,31.31,30.93,30.93,53600.0,26.7253,26.7338,26.4093,26.4093,53600.0
2011-10-07 12:20:00,30.95,31.07,30.89,30.99,54800.0,26.4264,26.5289,26.3752,26.4606,54800.0
2011-10-07 12:30:00,30.96,31.05,30.93,31.0,21500.0,26.4349,26.5118,26.4093,26.4691,21500.0
2011-10-07 12:40:00,31.01,31.01,30.84,30.95,35100.0,26.4776,26.4776,26.3325,26.4264,35100.0
2011-10-07 12:50:00,30.94,31.0,30.89,30.96,46300.0,26.4179,26.4691,26.3752,26.4349,46300.0
2011-10-07 13:00:00,30.96,31.0,30.83,30.88,20500.0,26.4349,26.4691,26.3239,26.3666,20500.0
2011-10-07 13:10:00,30.86,31.01,30.85,30.96,57300.0,26.3496,26.4776,26.341,26.4349,57300.0
2011-10-07 13:20:00,30.95,31.06,30.92,30.96,32500.0,26.4264,26.5203,26.4008,26.4349,32500.0
2011-10-07 13:30:00,30.94,30.94,30.81,30.84,12800.0,26.4179,26.4179,26.3069,26.3325,12800.0
2011-10-07 13:40:00,30.83,30.94,30.79,30.93,16800.0,26.3239,26.4179,26.2898,26.4093,16800.0
2011-10-07 13:50:00,30.93,31.09,30.89,31.04,15800.0,26.4093,26.5459,26.3752,26.5033,15800.0
2011-10-07 14:00:00,31.06,31.11,31.03,31.03,67500.0,26.5203,26.563,26.4947,26.4947,67500.0
2011-10-07 14:10:00,31.04,31.09,30.96,31.02,62200.0,26.5033,26.5459,26.4349,26.4862,62200.0
2011-10-07 14:20:00,31.03,31.15,30.97,30.99,96700.0,26.4947,26.5972,26.4435,26.4606,96700.0
2011-10-07 14:30:00,31.0,31.11,31.0,31.03,45700.0,26.4691,26.563,26.4691,26.4947,45700.0
2011-10-07 14:40:00,31.03,31.07,30.96,31.02,98800.0,26.4947,26.5289,26.4349,26.4862,98800.0
2011-10-07 14:50:00,31.03,31.07,30.99,31.03,130500.0,26.4947,26.5289,26.4606,26.4947,130500.0
2011-10-07 15:00:00,31.02,31.1,30.98,31.06,74300.0,26.4862,26.5545,26.452,26.5203,74300.0
2011-10-07 15:10:00,31.06,31.23,30.99,31.12,106300.0,26.5203,26.6655,26.4606,26.5716,106300.0
2011-10-07 15:20:00,31.13,31.39,31.13,31.39,134700.0,26.5801,26.8021,26.5801,26.8021,134700.0
2011-10-07 15:30:00,31.38,31.45,31.28,31.28,135400.0,26.7936,26.8533,26.7082,26.7082,135400.0
2011-10-07 15:40:00,31.28,31.3,31.08,31.08,178600.0,26.7082,26.7253,26.5374,26.5374,178600.0
2011-10-07 15:50:00,31.09,31.14,30.77,30.82,357400.0,26.5459,26.5886,26.2727,26.3154,357400.0
2011-10-10 09:30:00,31.54,31.68,31.28,31.32,95400.0,26.9302,27.0497,26.7082,26.7423,95400.0
2011-10-10 09:40:00,31.33,31.62,31.33,31.45,62200.0,26.7509,26.9985,26.7509,26.8533,62200.0
2011-10-10 09:50:00,31.47,31.64,31.4,31.47,80300.0,26.8704,27.0156,26.8106,26.8704,80300.0
2011-10-10 10:00:00,31.47,31.53,31.41,31.43,36300.0,26.8704,26.9216,26.8192,26.8363,36300.0
2011-10-10 10:10:00,31.45,31.53,31.4,31.48,86200.0,26.8533,26.9216,26.8106,26.8789,86200.0
2011-10-10 10:20:00,31.48,31.55,31.41,31.44,121400.0,26.8789,26.9387,26.8192,26.8448,121400.0
2011-10-10 10:30:00,31.46,31.53,31.39,31.4,50600.0,26.8619,26.9216,26.8021,26.8106,50600.0
2011-10-10 10:40:00,31.4,31.5,31.31,31.39,46800.0,26.8106,26.896,26.7338,26.8021,46800.0
2011-10-10 10:50:00,31.39,31.39,31.22,31.27,55300.0,26.8021,26.8021,26.6569,26.6996,55300.0
2011-10-10 11:00:00,31.27,31.4,31.25,31.39,46000.0,26.6996,26.8106,26.6826,26.8021,46000.0
2011-10-10 11:10:00,31.4,31.41,31.32,31.39,54800.0,26.8106,26.8192,26.7423,26.8021,54800.0
2011-10-10 11:20:00,31.39,31.41,31.28,31.39,36200.0,26.8021,26.8192,26.7082,26.8021,36200.0
2011-10-10 11:30:00,31.39,31.43,31.32,31.43,31500.0,26.8021,26.8363,26.7423,26.8363,31500.0
2011-10-10 11:40:00,31.43,31.45,31.31,31.33,57900.0,26.8363,26.8533,26.7338,26.7509,57900.0
2011-10-10 11:50:00,31.34,31.42,31.33,31.38,36000.0,26.7594,26.8277,26.7509,26.7936,36000.0
2011-10-10 12:00:00,31.39,31.41,31.29,31.34,46700.0,26.8021,26.8192,26.7167,26.7594,46700.0
2011-10-10 12:10:00,31.33,31.41,31.33,31.36,26100.0,26.7509,26.8192,26.7509,26.7765,26100.0
2011-10-10 12:20:00,31.36,31.42,31.33,31.4,24400.0,26.7765,26.8277,26.7509,26.8106,24400.0
2011-10-10 12:30:00,31.41,31.42,31.35,31.38,33700.0,26.8192,26.8277,26.7679,26.7936,33700.0
2011-10-10 12:40:00,31.37,31.4,31.31,31.34,18500.0,26.785,26.8106,26.7338,26.7594,18500.0
2011-10-10 12:50:00,31.34,31.39,31.3,31.38,25600.0,26.7594,26.8021,26.7253,26.7936,25600.0
2011-10-10 13:00:00,31.38,31.39,31.33,31.36,37800.0,26.7936,26.8021,26.7509,26.7765,37800.0
2011-10-10 13:10:00,31.36,31.41,31.36,31.4,30300.0,26.7765,26.8192,26.7765,26.8106,30300.0
2011-10-10 13:20:00,31.4,31.48,31.39,31.39,52600.0,26.8106,26.8789,26.8021,26.8021,52600.0
2011-10-10 13:30:00,31.4,31.42,31.35,31.37,24000.0,26.8106,26.8277,26.7679,26.785,24000.0
2011-10-10 13:40:00,31.38,31.43,31.34,31.41,24700.0,26.7936,26.8363,26.7594,26.8192,24700.0
2011-10-10 13:50:00,31.41,31.46,31.39,31.42,32300.0,26.8192,26.8619,26.8021,26.8277,32300.0
2011-10-10 14:00:00,31.43,31.44,31.34,31.36,29800.0,26.8363,26.8448,26.7594,26.7765,29800.0
2011-10-10 14:10:00,31.36,31.42,31.36,31.39,25900.0,26.7765,26.8277,26.7765,26.8021,25900.0
2011-10-10 14:20:00,31.38,31.45,31.37,31.42,37300.0,26.7936,26.8533,26.785,26.8277,37300.0
2011-10-10 14:30:00,31.43,31.46,31.39,31.39,41500.0,26.8363,26.8619,26.8021,26.8021,41500.0
2011-10-10 14:40:00,31.4,31.46,31.39,31.41,20100.0,26.8106,26.8619,26.8021,26.8192,20100.0
2011-10-10 14:50:00,31.42,31.47,31.41,31.43,21700.0,26.8277,26.8704,26.8192,26.8363,21700.0
2011-10-10 15:00:00,31.43,31.46,31.31,31.32,32800.0,26.8363,26.8619,26.7338,26.7423,32800.0
2011-10-10 15:10:00,31.33,31.38,31.25,31.36,66800.0,26.7509,26.7936,26.6826,26.7765,66800.0
2011-10-10 15:20:00,31.36,31.36,31.17,31.27,60500.0,26.7765,26.7765,26.6143,26.6996,60500.0
2011-10-10 15:30:00,31.27,31.33,31.2,31.33,117800.0,26.6996,26.7509,26.6399,26.7509,117800.0
2011-10-10 15:40:00,31.33,31.47,31.24,31.47,115700.0,26.7509,26.8704,26.674,26.8704,115700.0
2011-10-10 15:50:00,31.47,31.64,31.45,31.63,326200.0,26.8704,27.0156,26.8533,27.007,326200.0
2011-10-11 09:30:00,31.34,31.44,31.13,31.18,67700.0,26.7594,26.8448,26.5801,26.6228,67700.0
2011-10-11 09:40:00,31.22,31.55,31.17,31.55,46300.0,26.6569,26.9387,26.6143,26.9387,46300.0
2011-10-11 09:50:00,31.59,31.6,31.41,31.47,59300.0,26.9729,26.9814,26.8192,26.8704,59300.0
2011-10-11 10:00:00,31.46,31.49,31.39,31.46,40800.0,26.8619,26.8875,26.8021,26.8619,40800.0
2011-10-11 10:10:00,31.47,31.63,31.47,31.59,25900.0,26.8704,27.007,26.8704,26.9729,25900.0
2011-10-11 10:20:00,31.58,31.71,31.54,31.62,43100.0,26.9643,27.0753,26.9302,26.9985,43100.0
2011-10-11 10:30:00,31.63,31.73,31.59,31.66,43900.0,27.007,27.0924,26.9729,27.0326,43900.0
2011-10-11 10:40:00,31.68,31.75,31.63,31.68,100000.0,27.0497,27.1095,27.007,27.0497,100000.0
2011-10-11 10:50:00,31.68,31.79,31.61,31.76,45100.0,27.0497,27.1436,26.9899,27.118,45100.0
2011-10-11 11:00:00,31.76,31.78,31.61,31.62,34900.0,27.118,27.1351,26.9899,26.9985,34900.0
2011-10-11 11:10:00,31.62,31.63,31.51,31.56,23900.0,26.9985,27.007,26.9046,26.9473,23900.0
2011-10-11 11:20:00,31.56,31.56,31.47,31.49,18500.0,26.9473,26.9473,26.8704,26.8875,18500.0
2011-10-11 11:30:00,31.49,31.62,31.49,31.61,17500.0,26.8875,26.9985,26.8875,26.9899,17500.0
2011-10-11 11:40:00,31.6,31.7,31.59,31.69,20200.0,26.9814,27.0668,26.9729,27.0583,20200.0
2011-10-11 11:50:00,31.68,31.7,31.64,31.67,21200.0,27.0497,27.0668,27.0156,27.0412,21200.0
2011-10-11 12:00:00,31.68,31.7,31.56,31.56,24800.0,27.0497,27.0668,26.9473,26.9473,24800.0
2011-10-11 12:10:00,31.57,31.59,31.48,31.5,31000.0,26.9558,26.9729,26.8789,26.896,31000.0
2011-10-11 12:20:00,31.5,31.51,31.42,31.5,16700.0,26.896,26.9046,26.8277,26.896,16700.0
2011-10-11 12:30:00,31.49,31.51,31.32,31.32,28300.0,26.8875,26.9046,26.7423,26.7423,28300.0
2011-10-11 12:40:00,31.32,31.43,31.28,31.32,27800.0,26.7423,26.8363,26.7082,26.7423,27800.0
2011-10-11 12:50:00,31.32,31.43,31.31,31.41,32400.0,26.7423,26.8363,26.7338,26.8192,32400.0
2011-10-11 13:00:00,31.41,31.43,31.33,31.37,50000.0,26.8192,26.8363,26.7509,26.785,50000.0
2011-10-11 13:10:00,31.38,31.43,31.21,31.41,60900.0,26.7936,26.8363,26.6484,26.8192,60900.0
2011-10-11 13:20:00,31.42,31.48,31.38,31.45,21400.0,26.8277,26.8789,26.7936,26.8533,21400.0
2011-10-11 13:30:00,31.47,31.47,31.37,31.41,27500.0,26.8704,26.8704,26.785,26.8192,27500.0
2011-10-11 13:40:00,31.42,31.44,31.33,31.33,25100.0,26.8277,26.8448,26.7509,26.7509,25100.0
2011-10-11 13:50:00,31.34,31.52,31.33,31.5,39400.0,26.7594,26.9131,26.7509,26.896,39400.0
2011-10-11 14:00:00,31.5,31.51,31.43,31.43,48500.0,26.896,26.9046,26.8363,26.8363,48500.0
2011-10-11 14:10:00,31.44,31.5,31.43,31.47,72400.0,26.8448,26.896,26.8363,26.8704,72400.0
2011-10-11 14:20:00,31.47,31.5,31.36,31.42,61600.0,26.8704,26.896,26.7765,26.8277,61600.0
2011-10-11 14:30:00,31.41,31.5,31.4,31.43,46100.0,26.8192,26.896,26.8106,26.8363,46100.0
2011-10-11 14:40:00,31.43,31.5,31.4,31.41,50700.0,26.8363,26.896,26.8106,26.8192,50700.0
2011-10-11 14:50:00,31.4,31.47,31.39,31.46,54700.0,26.8106,26.8704,26.8021,26.8619,54700.0
2011-10-11 15:00:00,31.46,31.57,31.46,31.55,108200.0,26.8619,26.9558,26.8619,26.9387,108200.0
2011-10-11 15:10:00,31.56,31.65,31.51,31.52,40200.0,26.9473,27.0241,26.9046,26.9131,40200.0
2011-10-11 15:20:00,31.53,31.54,31.38,31.39,110100.0,26.9216,26.9302,26.7936,26.8021,110100.0
2011-10-11 15:30:00,31.39,31.53,31.36,31.5,178200.0,26.8021,26.9216,26.7765,26.896,178200.0
2011-10-11 15:40:00,31.5,31.52,31.4,31.44,186100.0,26.896,26.9131,26.8106,26.8448,186100.0
2011-10-11 15:50:00,31.44,31.49,31.36,31.41,166600.0,26.8448,26.8875,26.7765,26.8192,166600.0
2011-10-12 09:30:00,31.83,31.99,31.67,31.71,68400.0,27.1778,27.3144,27.0412,27.0753,68400.0
2011-10-12 09:40:00,31.69,31.72,31.52,31.67,79000.0,27.0583,27.0839,26.9131,27.0412,79000.0
2011-10-12 09:50:00,31.69,31.72,31.57,31.66,46500.0,27.0583,27.0839,26.9558,27.0326,46500.0
2011-10-12 10:00:00,31.63,31.69,31.56,31.63,58600.0,27.007,27.0583,26.9473,27.007,58600.0
2011-10-12 10:10:00,31.65,31.89,31.63,31.88,65700.0,27.0241,27.229,27.007,27.2205,65700.0
2011-10-12 10:20:00,31.87,31.88,31.74,31.75,47800.0,27.2119,27.2205,27.1009,27.1095,47800.0
2011-10-12 10:30:00,31.76,31.78,31.72,31.74,84500.0,27.118,27.1351,27.0839,27.1009,84500.0
2011-10-12 10:40:00,31.74,31.74,31.65,31.66,28700.0,27.1009,27.1009,27.0241,27.0326,28700.0
2011-10-12 10:50:00,31.65,31.68,31.58,31.61,28900.0,27.0241,27.0497,26.9643,26.9899,28900.0
2011-10-12 11:00:00,31.61,31.78,31.61,31.75,41900.0,26.9899,27.1351,26.9899,27.1095,41900.0
2011-10-12 11:10:00,31.76,31.8,31.72,31.74,44400.0,27.118,27.1522,27.0839,27.1009,44400.0
2011-10-12 11:20:00,31.75,31.76,31.68,31.73,86300.0,27.1095,27.118,27.0497,27.0924,86300.0
2011-10-12 11:30:00,31.72,31.79,31.72,31.77,40600.0,27.0839,27.1436,27.0839,27.1266,40600.0
2011-10-12 11:40:00,31.76,31.8,31.72,31.75,38500.0,27.118,27.1522,27.0839,27.1095,38500.0
2011-10-12 11:50:00,31.75,31.86,31.74,31.83,25500.0,27.1095,27.2034,27.1009,27.1778,25500.0
2011-10-12 12:00:00,31.84,31.91,31.83,31.88,25300.0,27.1863,27.2461,27.1778,27.2205,25300.0
2011-10-12 12:10:00,31.87,31.99,31.87,31.99,23700.0,27.2119,27.3144,27.2119,27.3144,23700.0
2011-10-12 12:20:00,31.98,32.01,31.96,32.0,45700.0,27.3059,27.3315,27.2888,27.3229,45700.0
2011-10-12 12:30:00,32.0,32.01,31.97,31.98,39400.0,27.3229,27.3315,27.2973,27.3059,39400.0
2011-10-12 12:40:00,31.99,32.0,31.93,31.98,25200.0,27.3144,27.3229,27.2632,27.3059,25200.0
2011-10-12 12:50:00,31.98,32.04,31.96,31.96,55600.0,27.3059,27.3571,27.2888,27.2888,55600.0
2011-10-12 13:00:00,31.96,32.01,31.94,31.98,34500.0,27.2888,27.3315,27.2717,27.3059,34500.0
2011-10-12 13:10:00,31.99,32.08,31.99,32.07,35900.0,27.3144,27.3913,27.3144,27.3827,35900.0
2011-10-12 13:20:00,32.08,32.17,32.08,32.17,17800.0,27.3913,27.4681,27.3913,27.4681,17800.0
2011-10-12 13:30:00,32.18,32.25,32.15,32.24,24000.0,27.4766,27.5364,27.451,27.5279,24000.0
2011-10-12 13:40:00,32.24,32.26,32.15,32.16,10900.0,27.5279,27.5449,27.451,27.4596,10900.0
2011-10-12 13:50:00,32.16,32.19,32.13,32.13,10800.0,27.4596,27.4852,27.4339,27.4339,10800.0
2011-10-12 14:00:00,32.14,32.27,32.11,32.27,31500.0,27.4425,27.5535,27.4169,27.5535,31500.0
2011-10-12 14:10:00,32.27,32.31,32.2,32.21,22800.0,27.5535,27.5876,27.4937,27.5022,22800.0
2011-10-12 14:20:00,32.21,32.33,32.17,32.33,41000.0,27.5022,27.6047,27.4681,27.6047,41000.0
2011-10-12 14:30:00,32.33,32.5,32.33,32.36,64600.0,27.6047,27.7499,27.6047,27.6303,64600.0
2011-10-12 14:40:00,32.36,32.4,32.28,32.32,28500.0,27.6303,27.6645,27.562,27.5962,28500.0
2011-10-12 14:50:00,32.32,32.33,32.09,32.13,34300.0,27.5962,27.6047,27.3998,27.4339,34300.0
2011-10-12 15:00:00,32.13,32.25,32.11,32.22,33000.0,27.4339,27.5364,27.4169,27.5108,33000.0
2011-10-12 15:10:00,32.22,32.28,32.1,32.2,43200.0,27.5108,27.562,27.4083,27.4937,43200.0
2011-10-12 15:20:00,32.21,32.25,32.12,32.24,35500.0,27.5022,27.5364,27.4254,27.5279,35500.0
2011-10-12 15:30:00,32.23,32.33,32.15,32.28,64000.0,27.5193,27.6047,27.451,27.562,64000.0
2011-10-12 15:40:00,32.29,32.37,32.02,32.07,100100.0,27.5706,27.6389,27.34,27.3827,100100.0
2011-10-12 15:50:00,32.08,32.17,31.99,31.99,185200.0,27.3913,27.4681,27.3144,27.3144,185200.0
2011-10-13 09:30:00,31.69,31.7,31.32,31.32,38200.0,27.0583,27.0668,26.7423,26.7423,38200.0
2011-10-13 09:40:00,31.34,31.66,31.31,31.56,58300.0,26.7594,27.0326,26.7338,26.9473,58300.0
2011-10-13 09:50:00,31.55,31.55,31.32,31.46,31300.0,26.9387,26.9387,26.7423,26.8619,31300.0
2011-10-13 10:00:00,31.43,31.49,31.27,31.37,30400.0,26.8363,26.8875,26.6996,26.785,30400.0
2011-10-13 10:10:00,31.38,31.46,31.3,31.31,19000.0,26.7936,26.8619,26.7253,26.7338,19000.0
2011-10-13 10:20:00,31.29,31.53,31.27,31.51,28800.0,26.7167,26.9216,26.6996,26.9046,28800.0
2011-10-13 10:30:00,31.51,31.7,31.5,31.65,29600.0,26.9046,27.0668,26.896,27.0241,29600.0
2011-10-13 10:40:00,31.65,31.68,31.44,31.45,16500.0,27.0241,27.0497,26.8448,26.8533,16500.0
2011-10-13 10:50:00,31.47,31.51,31.33,31.33,7900.0,26.8704,26.9046,26.7509,26.7509,7900.0
2011-10-13 11:00:00,31.32,31.41,31.25,31.29,25000.0,26.7423,26.8192,26.6826,26.7167,25000.0
2011-10-13 11:10:00,31.28,31.38,31.22,31.22,29500.0,26.7082,26.7936,26.6569,26.6569,29500.0
2011-10-13 11:20:00,31.23,31.38,31.23,31.31,15200.0,26.6655,26.7936,26.6655,26.7338,15200.0
2011-10-13 11:30:00,31.32,31.43,31.3,31.38,21900.0,26.7423,26.8363,26.7253,26.7936,21900.0
2011-10-13 11:40:00,31.38,31.48,31.32,31.41,23700.0,26.7936,26.8789,26.7423,26.8192,23700.0
2011-10-13 11:50:00,31.41,31.45,31.38,31.4,12900.0,26.8192,26.8533,26.7936,26.8106,12900.0
2011-10-13 12:00:00,31.4,31.46,31.38,31.38,11400.0,26.8106,26.8619,26.7936,26.7936,11400.0
2011-10-13 12:10:00,31.38,31.4,31.29,31.36,9900.0,26.7936,26.8106,26.7167,26.7765,9900.0
2011-10-13 12:20:00,31.37,31.39,31.29,31.29,3800.0,26.785,26.8021,26.7167,26.7167,3800.0
2011-10-13 12:30:00,31.3,31.31,31.24,31.26,7800.0,26.7253,26.7338,26.674,26.6911,7800.0
2011-10-13 12:40:00,31.27,31.33,31.25,31.33,6800.0,26.6996,26.7509,26.6826,26.7509,6800.0
2011-10-13 12:50:00,31.33,31.35,31.3,31.31,10900.0,26.7509,26.7679,26.7253,26.7338,10900.0
2011-10-13 13:00:00,31.32,31.4,31.24,31.38,18500.0,26.7423,26.8106,26.674,26.7936,18500.0
2011-10-13 13:10:00,31.39,31.46,31.38,31.41,8100.0,26.8021,26.8619,26.7936,26.8192,8100.0
2011-10-13 13:20:00,31.41,31.49,31.38,31.46,14900.0,26.8192,26.8875,26.7936,26.8619,14900.0
2011-10-13 13:30:00,31.46,31.49,31.43,31.45,13600.0,26.8619,26.8875,26.8363,26.8533,13600.0
2011-10-13 13:40:00,31.45,31.55,31.43,31.51,13000.0,26.8533,26.9387,26.8363,26.9046,13000.0
2011-10-13 13:50:00,31.5,31.51,31.45,31.45,11800.0,26.896,26.9046,26.8533,26.8533,11800.0
2011-10-13 14:00:00,31.47,31.48,31.39,31.43,12100.0,26.8704,26.8789,26.8021,26.8363,12100.0
2011-10-13 14:10:00,31.43,31.45,31.38,31.43,9800.0,26.8363,26.8533,26.7936,26.8363,9800.0
2011-10-13 14:20:00,31.43,31.49,31.35,31.38,17600.0,26.8363,26.8875,26.7679,26.7936,17600.0
2011-10-13 14:30:00,31.39,31.44,31.36,31.38,24200.0,26.8021,26.8448,26.7765,26.7936,24200.0
2011-10-13 14:40:00,31.37,31.6,31.36,31.59,12700.0,26.785,26.9814,26.7765,26.9729,12700.0
2011-10-13 14:50:00,31.58,31.59,31.53,31.54,67800.0,26.9643,26.9729,26.9216,26.9302,67800.0
2011-10-13 15:00:00,31.55,31.72,31.54,31.7,33500.0,26.9387,27.0839,26.9302,27.0668,33500.0
2011-10-13 15:10:00,31.69,31.75,31.63,31.72,28400.0,27.0583,27.1095,27.007,27.0839,28400.0
2011-10-13 15:20:00,31.73,31.73,31.48,31.51,46900.0,27.0924,27.0924,26.8789,26.9046,46900.0
2011-10-13 15:30:00,31.5,31.53,31.42,31.45,47200.0,26.896,26.9216,26.8277,26.8533,47200.0
2011-10-13 15:40:00,31.45,31.6,31.43,31.54,66400.0,26.8533,26.9814,26.8363,26.9302,66400.0
2011-10-13 15:50:00,31.54,31.64,31.52,31.56,149700.0,26.9302,27.0156,26.9131,26.9473,149700.0
2011-10-14 09:30:00,32.0,32.0,31.85,31.91,40200.0,27.3229,27.3229,27.1949,27.2461,40200.0
2011-10-14 09:40:00,31.91,32.0,31.87,31.87,27600.0,27.2461,27.3229,27.2119,27.2119,27600.0
2011-10-14 09:50:00,31.89,31.99,31.81,31.98,36600.0,27.229,27.3144,27.1607,27.3059,36600.0
2011-10-14 10:00:00,31.97,31.99,31.82,31.84,19100.0,27.2973,27.3144,27.1693,27.1863,19100.0
2011-10-14 10:10:00,31.83,31.83,31.58,31.58,39300.0,27.1778,27.1778,26.9643,26.9643,39300.0
2011-10-14 10:20:00,31.58,31.66,31.56,31.57,27700.0,26.9643,27.0326,26.9473,26.9558,27700.0
2011-10-14 10:30:00,31.57,31.58,31.47,31.5,39500.0,26.9558,26.9643,26.8704,26.896,39500.0
2011-10-14 10:40:00,31.5,31.64,31.48,31.63,32700.0,26.896,27.0156,26.8789,27.007,32700.0
2011-10-14 10:50:00,31.63,31.69,31.61,31.69,45100.0,27.007,27.0583,26.9899,27.0583,45100.0
2011-10-14 11:00:00,31.69,31.85,31.69,31.77,44400.0,27.0583,27.1949,27.0583,27.1266,44400.0
2011-10-14 11:10:00,31.78,31.8,31.73,31.76,21700.0,27.1351,27.1522,27.0924,27.118,21700.0
2011-10-14 11:20:00,31.76,31.77,31.66,31.69,21800.0,27.118,27.1266,27.0326,27.0583,21800.0
2011-10-14 11:30:00,31.68,31.75,31.66,31.66,20500.0,27.0497,27.1095,27.0326,27.0326,20500.0
2011-10-14 11:40:00,31.66,31.67,31.61,31.63,61400.0,27.0326,27.0412,26.9899,27.007,61400.0
2011-10-14 11:50:00,31.64,31.67,31.62,31.62,13200.0,27.0156,27.0412,26.9985,26.9985,13200.0
2011-10-14 12:00:00,31.61,31.63,31.59,31.62,34300.0,26.9899,27.007,26.9729,26.9985,34300.0
2011-10-14 12:10:00,31.63,31.65,31.58,31.58,17400.0,27.007,27.0241,26.9643,26.9643,17400.0
2011-10-14 12:20:00,31.59,31.63,31.59,31.63,6100.0,26.9729,27.007,26.9729,27.007,6100.0
2011-10-14 12:30:00,31.63,31.66,31.62,31.63,16100.0,27.007,27.0326,26.9985,27.007,16100.0
2011-10-14 12:40:00,31.64,31.67,31.62,31.66,15600.0,27.0156,27.0412,26.9985,27.0326,15600.0
2011-10-14 12:50:00,31.65,31.67,31.63,31.63,10200.0,27.0241,27.0412,27.007,27.007,10200.0
2011-10-14 13:00:00,31.63,31.75,31.63,31.73,25400.0,27.007,27.1095,27.007,27.0924,25400.0
2011-10-14 13:10:00,31.73,31.82,31.7,31.8,20700.0,27.0924,27.1693,27.0668,27.1522,20700.0
2011-10-14 13:20:00,31.79,31.81,31.76,31.76,11300.0,27.1436,27.1607,27.118,27.118,11300.0
2011-10-14 13:30:00,31.76,31.83,31.75,31.8,14200.0,27.118,27.1778,27.1095,27.1522,14200.0
2011-10-14 13:40:00,31.79,31.86,31.79,31.86,23400.0,27.1436,27.2034,27.1436,27.2034,23400.0
2011-10-14 13:50:00,31.87,31.9,31.81,31.88,48600.0,27.2119,27.2376,27.1607,27.2205,48600.0
2011-10-14 14:00:00,31.88,31.88,31.81,31.84,17700.0,27.2205,27.2205,27.1607,27.1863,17700.0
2011-10-14 14:10:00,31.83,31.86,31.77,31.86,53100.0,27.1778,27.2034,27.1266,27.2034,53100.0
2011-10-14 14:20:00,31.86,31.88,31.84,31.88,13700.0,27.2034,27.2205,27.1863,27.2205,13700.0
2011-10-14 14:30:00,31.88,31.88,31.79,31.84,25700.0,27.2205,27.2205,27.1436,27.1863,25700.0
2011-10-14 14:40:00,31.85,31.91,31.83,31.9,52600.0,27.1949,27.2461,27.1778,27.2376,52600.0
2011-10-14 14:50:00,31.9,32.04,31.9,32.04,56600.0,27.2376,27.3571,27.2376,27.3571,56600.0
2011-10-14 15:00:00,32.04,32.08,32.04,32.04,37600.0,27.3571,27.3913,27.3571,27.3571,37600.0
2011-10-14 15:10:00,32.04,32.1,32.01,32.09,32700.0,27.3571,27.4083,27.3315,27.3998,32700.0
2011-10-14 15:20:00,32.09,32.14,32.09,32.11,20100.0,27.3998,27.4425,27.3998,27.4169,20100.0
2011-10-14 15:30:00,32.12,32.24,32.11,32.12,62200.0,27.4254,27.5279,27.4169,27.4254,62200.0
2011-10-14 15:40:00,32.11,32.13,31.99,32.04,50000.0,27.4169,27.4339,27.3144,27.3571,50000.0
2011-10-14 15:50:00,32.03,32.19,31.99,32.19,150500.0,27.3486,27.4852,27.3144,27.4852,150500.0
2011-10-17 09:30:00,31.95,32.15,31.91,32.07,23800.0,27.2803,27.451,27.2461,27.3827,23800.0
2011-10-17 09:40:00,32.06,32.18,32.04,32.1,15600.0,27.3742,27.4766,27.3571,27.4083,15600.0
2011-10-17 09:50:00,32.08,32.09,31.87,31.92,14100.0,27.3913,27.3998,27.2119,27.2546,14100.0
2011-10-17 10:00:00,31.92,31.97,31.83,31.87,17900.0,27.2546,27.2973,27.1778,27.2119,17900.0
2011-10-17 10:10:00,31.88,31.89,31.73,31.77,15100.0,27.2205,27.229,27.0924,27.1266,15100.0
2011-10-17 10:20:00,31.76,31.8,31.7,31.7,18600.0,27.118,27.1522,27.0668,27.0668,18600.0
2011-10-17 10:30:00,31.7,31.77,31.68,31.7,12000.0,27.0668,27.1266,27.0497,27.0668,12000.0
2011-10-17 10:40:00,31.69,31.69,31.57,31.59,24400.0,27.0583,27.0583,26.9558,26.9729,24400.0
2011-10-17 10:50:00,31.57,31.71,31.57,31.69,13500.0,26.9558,27.0753,26.9558,27.0583,13500.0
2011-10-17 11:00:00,31.69,31.74,31.68,31.74,10900.0,27.0583,27.1009,27.0497,27.1009,10900.0
2011-10-17 11:10:00,31.73,31.76,31.7,31.7,12800.0,27.0924,27.118,27.0668,27.0668,12800.0
2011-10-17 11:20:00,31.71,31.86,31.71,31.86,23900.0,27.0753,27.2034,27.0753,27.2034,23900.0
2011-10-17 11:30:00,31.85,31.91,31.84,31.91,20900.0,27.1949,27.2461,27.1863,27.2461,20900.0
2011-10-17 11:40:00,31.9,31.91,31.78,31.78,16500.0,27.2376,27.2461,27.1351,27.1351,16500.0
2011-10-17 11:50:00,31.78,31.81,31.75,31.76,15500.0,27.1351,27.1607,27.1095,27.118,15500.0
2011-10-17 12:00:00,31.76,31.8,31.73,31.76,23000.0,27.118,27.1522,27.0924,27.118,23000.0
2011-10-17 12:10:00,31.75,31.79,31.71,31.79,19700.0,27.1095,27.1436,27.0753,27.1436,19700.0
2011-10-17 12:20:00,31.8,31.8,31.75,31.77,11100.0,27.1522,27.1522,27.1095,27.1266,11100.0
2011-10-17 12:30:00,31.77,31.78,31.72,31.75,13400.0,27.1266,27.1351,27.0839,27.1095,13400.0
2011-10-17 12:40:00,31.76,31.82,31.71,31.73,17100.0,27.118,27.1693,27.0753,27.0924,17100.0
2011-10-17 12:50:00,31.74,31.77,31.71,31.75,15400.0,27.1009,27.1266,27.0753,27.1095,15400.0
2011-10-17 13:00:00,31.74,31.76,31.7,31.76,16200.0,27.1009,27.118,27.0668,27.118,16200.0
2011-10-17 13:10:00,31.75,31.82,31.73,31.82,18500.0,27.1095,27.1693,27.0924,27.1693,18500.0
2011-10-17 13:20:00,31.82,31.83,31.78,31.79,9400.0,27.1693,27.1778,27.1351,27.1436,9400.0
2011-10-17 13:30:00,31.77,31.82,31.75,31.79,50500.0,27.1266,27.1693,27.1095,27.1436,50500.0
2011-10-17 13:40:00,31.81,31.85,31.75,31.81,31000.0,27.1607,27.1949,27.1095,27.1607,31000.0
2011-10-17 13:50:00,31.79,31.87,31.74,31.82,18300.0,27.1436,27.2119,27.1009,27.1693,18300.0
2011-10-17 14:00:00,31.8,31.81,31.66,31.67,20900.0,27.1522,27.1607,27.0326,27.0412,20900.0
2011-10-17 14:10:00,31.67,31.72,31.65,31.7,17000.0,27.0412,27.0839,27.0241,27.0668,17000.0
2011-10-17 14:20:00,31.72,31.74,31.69,31.73,17800.0,27.0839,27.1009,27.0583,27.0924,17800.0
2011-10-17 14:30:00,31.72,31.72,31.6,31.62,19200.0,27.0839,27.0839,26.9814,26.9985,19200.0
2011-10-17 14:40:00,31.63,31.69,31.62,31.64,20400.0,27.007,27.0583,26.9985,27.0156,20400.0
2011-10-17 14:50:00,31.64,31.71,31.6,31.69,24500.0,27.0156,27.0753,26.9814,27.0583,24500.0
2011-10-17 15:00:00,31.71,31.77,31.66,31.66,31100.0,27.0753,27.1266,27.0326,27.0326,31100.0
2011-10-17 15:10:00,31.66,31.77,31.64,31.7,32100.0,27.0326,27.1266,27.0156,27.0668,32100.0
2011-10-17 15:20:00,31.69,31.69,31.6,31.62,31200.0,27.0583,27.0583,26.9814,26.9985,31200.0
2011-10-17 15:30:00,31.62,31.7,31.5,31.52,60200.0,26.9985,27.0668,26.896,26.9131,60200.0
2011-10-17 15:40:00,31.51,31.76,31.5,31.66,97600.0,26.9046,27.118,26.896,27.0326,97600.0
2011-10-17 15:50:00,31.65,31.68,31.46,31.55,227300.0,27.0241,27.0497,26.8619,26.9387,227300.0
2011-10-18 09:30:00,31.49,31.72,31.4,31.62,27300.0,26.8875,27.0839,26.8106,26.9985,27300.0
2011-10-18 09:40:00,31.63,31.67,31.24,31.26,20900.0,27.007,27.0412,26.674,26.6911,20900.0
2011-10-18 09:50:00,31.25,31.29,31.04,31.15,29500.0,26.6826,26.7167,26.5033,26.5972,29500.0
2011-10-18 10:00:00,31.15,31.19,31.03,31.19,31400.0,26.5972,26.6313,26.4947,26.6313,31400.0
2011-10-18 10:10:00,31.21,31.28,31.11,31.12,13900.0,26.6484,26.7082,26.563,26.5716,13900.0
2011-10-18 10:20:00,31.1,31.45,31.1,31.45,19600.0,26.5545,26.8533,26.5545,26.8533,19600.0
2011-10-18 10:30:00,31.46,31.52,31.43,31.44,15300.0,26.8619,26.9131,26.8363,26.8448,15300.0
2011-10-18 10:40:00,31.45,31.61,31.45,31.55,13000.0,26.8533,26.9899,26.8533,26.9387,13000.0
2011-10-18 10:50:00,31.56,31.67,31.55,31.57,38700.0,26.9473,27.0412,26.9387,26.9558,38700.0
2011-10-18 11:00:00,31.56,31.56,31.46,31.49,13600.0,26.9473,26.9473,26.8619,26.8875,13600.0
2011-10-18 11:10:00,31.5,31.56,31.45,31.51,14800.0,26.896,26.9473,26.8533,26.9046,14800.0
2011-10-18 11:20:00,31.51,31.52,31.38,31.43,8900.0,26.9046,26.9131,26.7936,26.8363,8900.0
2011-10-18 11:30:00,31.44,31.7,31.44,31.65,15700.0,26.8448,27.0668,26.8448,27.0241,15700.0
2011-10-18 11:40:00,31.66,31.72,31.58,31.65,40100.0,27.0326,27.0839,26.9643,27.0241,40100.0
2011-10-18 11:50:00,31.65,31.7,31.63,31.63,9900.0,27.0241,27.0668,27.007,27.007,9900.0
2011-10-18 12:00:00,31.64,31.7,31.62,31.68,11300.0,27.0156,27.0668,26.9985,27.0497,11300.0
2011-10-18 12:10:00,31.68,31.69,31.57,31.57,8700.0,27.0497,27.0583,26.9558,26.9558,8700.0
2011-10-18 12:20:00,31.58,31.63,31.58,31.62,6600.0,26.9643,27.007,26.9643,26.9985,6600.0
2011-10-18 12:30:00,31.63,31.75,31.61,31.74,9000.0,27.007,27.1095,26.9899,27.1009,9000.0
2011-10-18 12:40:00,31.75,31.83,31.75,31.83,6900.0,27.1095,27.1778,27.1095,27.1778,6900.0
2011-10-18 12:50:00,31.81,31.81,31.75,31.77,8500.0,27.1607,27.1607,27.1095,27.1266,8500.0
2011-10-18 13:00:00,31.76,31.83,31.76,31.81,18300.0,27.118,27.1778,27.118,27.1607,18300.0
2011-10-18 13:10:00,31.82,31.84,31.8,31.82,46000.0,27.1693,27.1863,27.1522,27.1693,46000.0
2011-10-18 13:20:00,31.82,31.83,31.74,31.82,14500.0,27.1693,27.1778,27.1009,27.1693,14500.0
2011-10-18 13:30:00,31.82,31.85,31.79,31.81,23200.0,27.1693,27.1949,27.1436,27.1607,23200.0
2011-10-18 13:40:00,31.82,31.82,31.7,31.76,21600.0,27.1693,27.1693,27.0668,27.118,21600.0
2011-10-18 13:50:00,31.77,31.86,31.74,31.77,12400.0,27.1266,27.2034,27.1009,27.1266,12400.0
2011-10-18 14:00:00,31.78,31.83,31.73,31.81,17100.0,27.1351,27.1778,27.0924,27.1607,17100.0
2011-10-18 14:10:00,31.82,31.93,31.81,31.86,16100.0,27.1693,27.2632,27.1607,27.2034,16100.0
2011-10-18 14:20:00,31.86,31.94,31.86,31.91,20700.0,27.2034,27.2717,27.2034,27.2461,20700.0
2011-10-18 14:30:00,31.9,31.96,31.82,31.84,17100.0,27.2376,27.2888,27.1693,27.1863,17100.0
2011-10-18 14:40:00,31.84,31.87,31.79,31.85,16500.0,27.1863,27.2119,27.1436,27.1949,16500.0
2011-10-18 14:50:00,31.84,31.9,31.81,31.88,19600.0,27.1863,27.2376,27.1607,27.2205,19600.0
2011-10-18 15:00:00,31.88,32.25,31.88,32.22,52000.0,27.2205,27.5364,27.2205,27.5108,52000.0
2011-10-18 15:10:00,32.23,32.51,32.2,32.2,98700.0,27.5193,27.7584,27.4937,27.4937,98700.0
2011-10-18 15:20:00,32.21,32.37,32.12,32.13,48800.0,27.5022,27.6389,27.4254,27.4339,48800.0
2011-10-18 15:30:00,32.14,32.32,32.08,32.28,138600.0,27.4425,27.5962,27.3913,27.562,138600.0
2011-10-18 15:40:00,32.27,32.42,32.21,32.41,82200.0,27.5535,27.6816,27.5022,27.673,82200.0
2011-10-18 15:50:00,32.41,32.53,32.22,32.33,303600.0,27.673,27.7755,27.5108,27.6047,303600.0
2011-10-19 09:30:00,32.19,32.39,32.01,32.34,26300.0,27.4852,27.6559,27.3315,27.6132,26300.0
2011-10-19 09:40:00,32.31,32.35,32.18,32.29,10700.0,27.5876,27.6218,27.4766,27.5706,10700.0
2011-10-19 09:50:00,32.33,32.36,32.12,32.25,13400.0,27.6047,27.6303,27.4254,27.5364,13400.0
2011-10-19 10:00:00,32.26,32.36,32.19,32.34,48100.0,27.5449,27.6303,27.4852,27.6132,48100.0
2011-10-19 10:10:00,32.36,32.67,32.36,32.61,84100.0,27.6303,27.895,27.6303,27.8438,84100.0
2011-10-19 10:20:00,32.6,32.76,32.55,32.75,28800.0,27.8352,27.9719,27.7926,27.9633,28800.0
2011-10-19 10:30:00,32.75,32.79,32.62,32.69,14500.0,27.9633,27.9975,27.8523,27.9121,14500.0
2011-10-19 10:40:00,32.69,32.72,32.53,32.58,23400.0,27.9121,27.9377,27.7755,27.8182,23400.0
2011-10-19 10:50:00,32.59,32.65,32.55,32.57,15600.0,27.8267,27.8779,27.7926,27.8096,15600.0
2011-10-19 11:00:00,32.56,32.59,32.48,32.57,25800.0,27.8011,27.8267,27.7328,27.8096,25800.0
2011-10-19 11:10:00,32.57,32.57,32.44,32.45,15700.0,27.8096,27.8096,27.6986,27.7072,15700.0
2011-10-19 11:20:00,32.44,32.61,32.41,32.58,25000.0,27.6986,27.8438,27.673,27.8182,25000.0
2011-10-19 11:30:00,32.58,32.66,32.58,32.6,13100.0,27.8182,27.8865,27.8182,27.8352,13100.0
2011-10-19 11:40:00,32.59,32.65,32.54,32.6,23300.0,27.8267,27.8779,27.784,27.8352,23300.0
2011-10-19 11:50:00,32.6,32.63,32.47,32.49,61200.0,27.8352,27.8609,27.7242,27.7413,61200.0
2011-10-19 12:00:00,32.5,32.51,32.42,32.44,54400.0,27.7499,27.7584,27.6816,27.6986,54400.0
2011-10-19 12:10:00,32.44,32.54,32.41,32.52,45300.0,27.6986,27.784,27.673,27.7669,45300.0
2011-10-19 12:20:00,32.51,32.62,32.5,32.6,17500.0,27.7584,27.8523,27.7499,27.8352,17500.0
2011-10-19 12:30:00,32.61,32.67,32.55,32.64,40700.0,27.8438,27.895,27.7926,27.8694,40700.0
2011-10-19 12:40:00,32.64,32.65,32.59,32.62,25100.0,27.8694,27.8779,27.8267,27.8523,25100.0
2011-10-19 12:50:00,32.63,32.69,32.61,32.61,20000.0,27.8609,27.9121,27.8438,27.8438,20000.0
2011-10-19 13:00:00,32.61,32.71,32.61,32.69,18200.0,27.8438,27.9292,27.8438,27.9121,18200.0
2011-10-19 13:10:00,32.69,32.74,32.67,32.69,20000.0,27.9121,27.9548,27.895,27.9121,20000.0
2011-10-19 13:20:00,32.69,32.74,32.62,32.63,52700.0,27.9121,27.9548,27.8523,27.8609,52700.0
2011-10-19 13:30:00,32.62,32.66,32.55,32.57,27600.0,27.8523,27.8865,27.7926,27.8096,27600.0
2011-10-19 13:40:00,32.55,32.55,32.49,32.52,31100.0,27.7926,27.7926,27.7413,27.7669,31100.0
2011-10-19 13:50:00,32.52,32.59,32.49,32.56,27500.0,27.7669,27.8267,27.7413,27.8011,27500.0
2011-10-19 14:00:00,32.56,32.6,32.33,32.4,57600.0,27.8011,27.8352,27.6047,27.6645,57600.0
2011-10-19 14:10:00,32.37,32.46,32.31,32.37,49000.0,27.6389,27.7157,27.5876,27.6389,49000.0
2011-10-19 14:20:00,32.36,32.36,32.15,32.15,39300.0,27.6303,27.6303,27.451,27.451,39300.0
2011-10-19 14:30:00,32.15,32.25,32.09,32.21,32600.0,27.451,27.5364,27.3998,27.5022,32600.0
2011-10-19 14:40:00,32.2,32.3,32.15,32.25,26500.0,27.4937,27.5791,27.451,27.5364,26500.0
2011-10-19 14:50:00,32.25,32.27,32.12,32.15,40400.0,27.5364,27.5535,27.4254,27.451,40400.0
2011-10-19 15:00:00,32.14,32.17,32.05,32.13,58300.0,27.4425,27.4681,27.3656,27.4339,58300.0
2011-10-19 15:10:00,32.12,32.25,32.05,32.19,78500.0,27.4254,27.5364,27.3656,27.4852,78500.0
2011-10-19 15:20:00,32.19,32.2,32.06,32.06,48100.0,27.4852,27.4937,27.3742,27.3742,48100.0
2011-10-19 15:30:00,32.05,32.22,32.05,32.08,66000.0,27.3656,27.5108,27.3656,27.3913,66000.0
2011-10-19 15:40:00,32.08,32.24,31.97,32.2,173000.0,27.3913,27.5279,27.2973,27.4937,173000.0
2011-10-19 15:50:00,32.2,32.2,32.01,32.03,266200.0,27.4937,27.4937,27.3315,27.3486,266200.0
2011-10-20 09:30:00,32.0,32.04,31.6,31.66,69900.0,27.3229,27.3571,26.9814,27.0326,69900.0
2011-10-20 09:40:00,31.65,31.77,31.48,31.58,71400.0,27.0241,27.1266,26.8789,26.9643,71400.0
2011-10-20 09:50:00,31.59,31.63,31.35,31.35,102300.0,26.9729,27.007,26.7679,26.7679,102300.0
2011-10-20 10:00:00,31.38,31.61,31.38,31.5,48100.0,26.7936,26.9899,26.7936,26.896,48100.0
2011-10-20 10:10:00,31.51,31.79,31.5,31.68,29100.0,26.9046,27.1436,26.896,27.0497,29100.0
2011-10-20 10:20:00,31.69,31.73,31.37,31.44,41000.0,27.0583,27.0924,26.785,26.8448,41000.0
2011-10-20 10:30:00,31.45,31.5,31.38,31.46,29500.0,26.8533,26.896,26.7936,26.8619,29500.0
2011-10-20 10:40:00,31.49,31.49,31.29,31.29,28600.0,26.8875,26.8875,26.7167,26.7167,28600.0
2011-10-20 10:50:00,31.3,31.3,31.12,31.12,33000.0,26.7253,26.7253,26.5716,26.5716,33000.0
2011-10-20 11:00:00,31.12,31.17,31.05,31.17,33200.0,26.5716,26.6143,26.5118,26.6143,33200.0
2011-10-20 11:10:00,31.19,31.2,31.02,31.02,19800.0,26.6313,26.6399,26.4862,26.4862,19800.0
2011-10-20 11:20:00,31.04,31.27,31.03,31.26,20700.0,26.5033,26.6996,26.4947,26.6911,20700.0
2011-10-20 11:30:00,31.26,31.34,31.19,31.3,49200.0,26.6911,26.7594,26.6313,26.7253,49200.0
2011-10-20 11:40:00,31.29,31.3,31.14,31.18,26600.0,26.7167,26.7253,26.5886,26.6228,26600.0
2011-10-20 11:50:00,31.17,31.17,30.98,30.98,47600.0,26.6143,26.6143,26.452,26.452,47600.0
2011-10-20 12:00:00,30.99,30.99,30.86,30.87,52700.0,26.4606,26.4606,26.3496,26.3581,52700.0
2011-10-20 12:10:00,30.86,30.95,30.82,30.86,24000.0,26.3496,26.4264,26.3154,26.3496,24000.0
2011-10-20 12:20:00,30.88,30.97,30.87,30.96,44500.0,26.3666,26.4435,26.3581,26.4349,44500.0
2011-10-20 12:30:00,30.96,31.09,30.95,31.08,20400.0,26.4349,26.5459,26.4264,26.5374,20400.0
2011-10-20 12:40:00,31.08,31.1,31.03,31.03,13100.0,26.5374,26.5545,26.4947,26.4947,13100.0
2011-10-20 12:50:00,31.04,31.14,31.01,31.13,80300.0,26.5033,26.5886,26.4776,26.5801,80300.0
2011-10-20 13:00:00,31.14,31.14,31.04,31.05,84600.0,26.5886,26.5886,26.5033,26.5118,84600.0
2011-10-20 13:10:00,31.05,31.27,31.05,31.26,45400.0,26.5118,26.6996,26.5118,26.6911,45400.0
2011-10-20 13:20:00,31.27,31.38,31.23,31.25,111700.0,26.6996,26.7936,26.6655,26.6826,111700.0
2011-10-20 13:30:00,31.26,31.38,31.19,31.2,21800.0,26.6911,26.7936,26.6313,26.6399,21800.0
2011-10-20 13:40:00,31.2,31.21,31.06,31.08,89500.0,26.6399,26.6484,26.5203,26.5374,89500.0
2011-10-20 13:50:00,31.09,31.17,31.0,31.0,160000.0,26.5459,26.6143,26.4691,26.4691,160000.0
2011-10-20 14:00:00,31.01,31.07,30.93,30.96,33100.0,26.4776,26.5289,26.4093,26.4349,33100.0
2011-10-20 14:10:00,30.95,31.01,30.92,30.97,25800.0,26.4264,26.4776,26.4008,26.4435,25800.0
2011-10-20 14:20:00,30.97,31.09,30.95,31.06,29100.0,26.4435,26.5459,26.4264,26.5203,29100.0
2011-10-20 14:30:00,31.06,31.1,31.01,31.1,126800.0,26.5203,26.5545,26.4776,26.5545,126800.0
2011-10-20 14:40:00,31.09,31.12,31.04,31.06,100200.0,26.5459,26.5716,26.5033,26.5203,100200.0
2011-10-20 14:50:00,31.07,31.18,31.07,31.18,49400.0,26.5289,26.6228,26.5289,26.6228,49400.0
2011-10-20 15:00:00,31.19,31.2,30.95,30.99,79000.0,26.6313,26.6399,26.4264,26.4606,79000.0
2011-10-20 15:10:00,31.0,31.07,30.9,31.05,117700.0,26.4691,26.5289,26.3837,26.5118,117700.0
2011-10-20 15:20:00,31.05,31.05,30.86,30.93,47000.0,26.5118,26.5118,26.3496,26.4093,47000.0
2011-10-20 15:30:00,30.93,31.03,30.88,30.92,84200.0,26.4093,26.4947,26.3666,26.4008,84200.0
2011-10-20 15:40:00,30.92,30.98,30.77,30.8,217500.0,26.4008,26.452,26.2727,26.2983,217500.0
2011-10-20 15:50:00,30.79,30.96,30.73,30.93,432100.0,26.2898,26.4349,26.2386,26.4093,432100.0
2011-10-21 09:30:00,31.32,31.49,31.23,31.25,209000.0,26.7423,26.8875,26.6655,26.6826,209000.0
2011-10-21 09:40:00,31.29,31.3,31.18,31.22,63800.0,26.7167,26.7253,26.6228,26.6569,63800.0
2011-10-21 09:50:00,31.22,31.32,31.22,31.29,113800.0,26.6569,26.7423,26.6569,26.7167,113800.0
2011-10-21 10:00:00,31.29,31.31,31.23,31.29,64600.0,26.7167,26.7338,26.6655,26.7167,64600.0
2011-10-21 10:10:00,31.29,31.33,31.28,31.29,87200.0,26.7167,26.7509,26.7082,26.7167,87200.0
2011-10-21 10:20:00,31.3,31.44,31.29,31.4,43700.0,26.7253,26.8448,26.7167,26.8106,43700.0
2011-10-21 10:30:00,31.41,31.55,31.38,31.5,42300.0,26.8192,26.9387,26.7936,26.896,42300.0
2011-10-21 10:40:00,31.5,31.55,31.45,31.54,35900.0,26.896,26.9387,26.8533,26.9302,35900.0
2011-10-21 10:50:00,31.54,31.55,31.47,31.52,27800.0,26.9302,26.9387,26.8704,26.9131,27800.0
2011-10-21 11:00:00,31.52,31.53,31.39,31.4,40000.0,26.9131,26.9216,26.8021,26.8106,40000.0
2011-10-21 11:10:00,31.41,31.56,31.41,31.52,40100.0,26.8192,26.9473,26.8192,26.9131,40100.0
2011-10-21 11:20:00,31.52,31.56,31.46,31.46,55800.0,26.9131,26.9473,26.8619,26.8619,55800.0
2011-10-21 11:30:00,31.46,31.5,31.45,31.5,28600.0,26.8619,26.896,26.8533,26.896,28600.0
2011-10-21 11:40:00,31.5,31.63,31.49,31.6,32400.0,26.896,27.007,26.8875,26.9814,32400.0
2011-10-21 11:50:00,31.6,31.69,31.59,31.61,25700.0,26.9814,27.0583,26.9729,26.9899,25700.0
2011-10-21 12:00:00,31.61,31.63,31.57,31.57,15200.0,26.9899,27.007,26.9558,26.9558,15200.0
2011-10-21 12:10:00,31.58,31.63,31.58,31.58,17200.0,26.9643,27.007,26.9643,26.9643,17200.0
2011-10-21 12:20:00,31.57,31.57,31.51,31.55,34200.0,26.9558,26.9558,26.9046,26.9387,34200.0
2011-10-21 12:30:00,31.55,31.56,31.51,31.51,32600.0,26.9387,26.9473,26.9046,26.9046,32600.0
2011-10-21 12:40:00,31.51,31.52,31.45,31.45,43500.0,26.9046,26.9131,26.8533,26.8533,43500.0
2011-10-21 12:50:00,31.44,31.46,31.44,31.45,25900.0,26.8448,26.8619,26.8448,26.8533,25900.0
2011-10-21 13:00:00,31.44,31.44,31.3,31.31,46700.0,26.8448,26.8448,26.7253,26.7338,46700.0
2011-10-21 13:10:00,31.32,31.32,31.21,31.3,23600.0,26.7423,26.7423,26.6484,26.7253,23600.0
2011-10-21 13:20:00,31.29,31.31,31.2,31.24,36600.0,26.7167,26.7338,26.6399,26.674,36600.0
2011-10-21 13:30:00,31.23,31.32,31.19,31.31,33500.0,26.6655,26.7423,26.6313,26.7338,33500.0
2011-10-21 13:40:00,31.33,31.37,31.23,31.31,35900.0,26.7509,26.785,26.6655,26.7338,35900.0
2011-10-21 13:50:00,31.31,31.33,31.22,31.24,42600.0,26.7338,26.7509,26.6569,26.674,42600.0
2011-10-21 14:00:00,31.23,31.32,31.22,31.27,80600.0,26.6655,26.7423,26.6569,26.6996,80600.0
2011-10-21 14:10:00,31.27,31.31,31.24,31.28,32400.0,26.6996,26.7338,26.674,26.7082,32400.0
2011-10-21 14:20:00,31.28,31.3,31.26,31.26,68600.0,26.7082,26.7253,26.6911,26.6911,68600.0
2011-10-21 14:30:00,31.26,31.3,31.23,31.28,32200.0,26.6911,26.7253,26.6655,26.7082,32200.0
2011-10-21 14:40:00,31.28,31.34,31.27,31.3,64500.0,26.7082,26.7594,26.6996,26.7253,64500.0
2011-10-21 14:50:00,31.31,31.37,31.29,31.3,59600.0,26.7338,26.785,26.7167,26.7253,59600.0
2011-10-21 15:00:00,31.31,31.38,31.28,31.33,47400.0,26.7338,26.7936,26.7082,26.7509,47400.0
2011-10-21 15:10:00,31.32,31.34,31.29,31.31,34800.0,26.7423,26.7594,26.7167,26.7338,34800.0
2011-10-21 15:20:00,31.31,31.37,31.3,31.3,48400.0,26.7338,26.785,26.7253,26.7253,48400.0
2011-10-21 15:30:00,31.29,31.36,31.23,31.24,78600.0,26.7167,26.7765,26.6655,26.674,78600.0
2011-10-21 15:40:00,31.24,31.29,31.19,31.2,171900.0,26.674,26.7167,26.6313,26.6399,171900.0
2011-10-21 15:50:00,31.19,31.38,31.18,31.37,361900.0,26.6313,26.7936,26.6228,26.785,361900.0
2011-10-24 09:30:00,31.44,31.76,31.44,31.69,51700.0,26.8448,27.118,26.8448,27.0583,51700.0
2011-10-24 09:40:00,31.68,31.85,31.66,31.78,111600.0,27.0497,27.1949,27.0326,27.1351,111600.0
2011-10-24 09:50:00,31.79,31.79,31.64,31.72,75200.0,27.1436,27.1436,27.0156,27.0839,75200.0
2011-10-24 10:00:00,31.73,31.77,31.72,31.75,60500.0,27.0924,27.1266,27.0839,27.1095,60500.0
2011-10-24 10:10:00,31.75,31.87,31.74,31.87,77500.0,27.1095,27.2119,27.1009,27.2119,77500.0
2011-10-24 10:20:00,31.87,31.87,31.78,31.81,113700.0,27.2119,27.2119,27.1351,27.1607,113700.0
2011-10-24 10:30:00,31.81,31.84,31.8,31.82,118200.0,27.1607,27.1863,27.1522,27.1693,118200.0
2011-10-24 10:40:00,31.82,32.03,31.81,32.0,119400.0,27.1693,27.3486,27.1607,27.3229,119400.0
2011-10-24 10:50:00,32.0,32.03,31.95,32.0,71600.0,27.3229,27.3486,27.2803,27.3229,71600.0
2011-10-24 11:00:00,32.0,32.02,31.94,32.0,75300.0,27.3229,27.34,27.2717,27.3229,75300.0
2011-10-24 11:10:00,32.01,32.06,32.0,32.06,64200.0,27.3315,27.3742,27.3229,27.3742,64200.0
2011-10-24 11:20:00,32.06,32.25,32.05,32.25,33600.0,27.3742,27.5364,27.3656,27.5364,33600.0
2011-10-24 11:30:00,32.24,32.31,32.21,32.28,41200.0,27.5279,27.5876,27.5022,27.562,41200.0
2011-10-24 11:40:00,32.28,32.28,32.23,32.24,43800.0,27.562,27.562,27.5193,27.5279,43800.0
2011-10-24 11:50:00,32.23,32.28,32.21,32.25,42400.0,27.5193,27.562,27.5022,27.5364,42400.0
2011-10-24 12:00:00,32.26,32.28,32.23,32.27,34200.0,27.5449,27.562,27.5193,27.5535,34200.0
2011-10-24 12:10:00,32.27,32.28,32.23,32.24,39200.0,27.5535,27.562,27.5193,27.5279,39200.0
2011-10-24 12:20:00,32.25,32.29,32.24,32.28,34500.0,27.5364,27.5706,27.5279,27.562,34500.0
2011-10-24 12:30:00,32.27,32.28,32.2,32.24,27000.0,27.5535,27.562,27.4937,27.5279,27000.0
2011-10-24 12:40:00,32.25,32.36,32.24,32.36,56100.0,27.5364,27.6303,27.5279,27.6303,56100.0
2011-10-24 12:50:00,32.35,32.45,32.35,32.43,121800.0,27.6218,27.7072,27.6218,27.6901,121800.0
2011-10-24 13:00:00,32.42,32.49,32.4,32.47,164000.0,27.6816,27.7413,27.6645,27.7242,164000.0
2011-10-24 13:10:00,32.47,32.7,32.46,32.68,148200.0,27.7242,27.9206,27.7157,27.9036,148200.0
2011-10-24 13:20:00,32.68,32.74,32.64,32.74,33900.0,27.9036,27.9548,27.8694,27.9548,33900.0
2011-10-24 13:30:00,32.73,32.79,32.73,32.77,27600.0,27.9462,27.9975,27.9462,27.9804,27600.0
2011-10-24 13:40:00,32.76,32.88,32.75,32.84,44100.0,27.9719,28.0743,27.9633,28.0402,44100.0
2011-10-24 13:50:00,32.85,32.85,32.8,32.82,52400.0,28.0487,28.0487,28.006,28.0231,52400.0
2011-10-24 14:00:00,32.83,32.83,32.71,32.72,46700.0,28.0316,28.0316,27.9292,27.9377,46700.0
2011-10-24 14:10:00,32.71,32.72,32.61,32.64,52300.0,27.9292,27.9377,27.8438,27.8694,52300.0
2011-10-24 14:20:00,32.64,32.71,32.64,32.67,25900.0,27.8694,27.9292,27.8694,27.895,25900.0
2011-10-24 14:30:00,32.67,32.74,32.66,32.74,42800.0,27.895,27.9548,27.8865,27.9548,42800.0
2011-10-24 14:40:00,32.75,32.76,32.68,32.7,42900.0,27.9633,27.9719,27.9036,27.9206,42900.0
2011-10-24 14:50:00,32.69,32.85,32.68,32.84,74600.0,27.9121,28.0487,27.9036,28.0402,74600.0
2011-10-24 15:00:00,32.84,32.94,32.83,32.84,98500.0,28.0402,28.1256,28.0316,28.0402,98500.0
2011-10-24 15:10:00,32.84,32.85,32.65,32.66,120500.0,28.0402,28.0487,27.8779,27.8865,120500.0
2011-10-24 15:20:00,32.66,32.66,32.57,32.58,111500.0,27.8865,27.8865,27.8096,27.8182,111500.0
2011-10-24 15:30:00,32.58,32.62,32.48,32.52,225300.0,27.8182,27.8523,27.7328,27.7669,225300.0
2011-10-24 15:40:00,32.53,32.79,32.51,32.69,224300.0,27.7755,27.9975,27.7584,27.9121,224300.0
2011-10-24 15:50:00,32.68,32.76,32.64,32.75,511500.0,27.9036,27.9719,27.8694,27.9633,511500.0
2011-10-25 09:30:00,32.37,32.5,31.8,32.01,43700.0,27.6389,27.7499,27.1522,27.3315,43700.0
2011-10-25 09:40:00,32.04,32.15,31.9,31.94,60500.0,27.3571,27.451,27.2376,27.2717,60500.0
2011-10-25 09:50:00,31.95,32.04,31.88,31.93,38000.0,27.2803,27.3571,27.2205,27.2632,38000.0
2011-10-25 10:00:00,31.9,32.01,31.79,31.93,56100.0,27.2376,27.3315,27.1436,27.2632,56100.0
2011-10-25 10:10:00,31.94,32.12,31.9,32.09,73900.0,27.2717,27.4254,27.2376,27.3998,73900.0
2011-10-25 10:20:00,32.09,32.19,32.06,32.1,58500.0,27.3998,27.4852,27.3742,27.4083,58500.0
2011-10-25 10:30:00,32.09,32.1,32.0,32.05,69200.0,27.3998,27.4083,27.3229,27.3656,69200.0
2011-10-25 10:40:00,32.05,32.13,32.03,32.09,28800.0,27.3656,27.4339,27.3486,27.3998,28800.0
2011-10-25 10:50:00,32.08,32.08,31.98,32.0,28400.0,27.3913,27.3913,27.3059,27.3229,28400.0
2011-10-25 11:00:00,32.0,32.01,31.84,31.96,44300.0,27.3229,27.3315,27.1863,27.2888,44300.0
2011-10-25 11:10:00,31.96,32.0,31.91,31.94,35300.0,27.2888,27.3229,27.2461,27.2717,35300.0
2011-10-25 11:20:00,31.93,32.02,31.93,32.0,43700.0,27.2632,27.34,27.2632,27.3229,43700.0
2011-10-25 11:30:00,31.99,32.0,31.95,31.96,78800.0,27.3144,27.3229,27.2803,27.2888,78800.0
2011-10-25 11:40:00,31.96,31.98,31.91,31.97,30900.0,27.2888,27.3059,27.2461,27.2973,30900.0
2011-10-25 11:50:00,31.97,32.0,31.92,31.94,74100.0,27.2973,27.3229,27.2546,27.2717,74100.0
2011-10-25 12:00:00,31.95,31.98,31.91,31.98,60700.0,27.2803,27.3059,27.2461,27.3059,60700.0
2011-10-25 12:10:00,31.97,32.08,31.96,32.08,32400.0,27.2973,27.3913,27.2888,27.3913,32400.0
2011-10-25 12:20:00,32.09,32.22,32.09,32.2,30300.0,27.3998,27.5108,27.3998,27.4937,30300.0
2011-10-25 12:30:00,32.2,32.26,32.19,32.19,25000.0,27.4937,27.5449,27.4852,27.4852,25000.0
2011-10-25 12:40:00,32.18,32.22,32.15,32.21,234000.0,27.4766,27.5108,27.451,27.5022,234000.0
2011-10-25 12:50:00,32.22,32.29,32.22,32.27,35400.0,27.5108,27.5706,27.5108,27.5535,35400.0
2011-10-25 13:00:00,32.26,32.47,32.25,32.45,28300.0,27.5449,27.7242,27.5364,27.7072,28300.0
2011-10-25 13:10:00,32.44,32.46,32.34,32.34,39600.0,27.6986,27.7157,27.6132,27.6132,39600.0
2011-10-25 13:20:00,32.34,32.42,32.33,32.34,26900.0,27.6132,27.6816,27.6047,27.6132,26900.0
2011-10-25 13:30:00,32.34,32.34,32.27,32.3,20100.0,27.6132,27.6132,27.5535,27.5791,20100.0
2011-10-25 13:40:00,32.3,32.3,32.19,32.2,20900.0,27.5791,27.5791,27.4852,27.4937,20900.0
2011-10-25 13:50:00,32.21,32.36,32.21,32.35,191300.0,27.5022,27.6303,27.5022,27.6218,191300.0
2011-10-25 14:00:00,32.34,32.35,32.22,32.27,35000.0,27.6132,27.6218,27.5108,27.5535,35000.0
2011-10-25 14:10:00,32.27,32.29,32.21,32.26,40400.0,27.5535,27.5706,27.5022,27.5449,40400.0
2011-10-25 14:20:00,32.27,32.32,32.22,32.27,130800.0,27.5535,27.5962,27.5108,27.5535,130800.0
2011-10-25 14:30:00,32.27,32.31,32.26,32.28,48000.0,27.5535,27.5876,27.5449,27.562,48000.0
2011-10-25 14:40:00,32.28,32.36,32.25,32.31,60300.0,27.562,27.6303,27.5364,27.5876,60300.0
2011-10-25 14:50:00,32.31,32.34,32.27,32.33,33900.0,27.5876,27.6132,27.5535,27.6047,33900.0
2011-10-25 15:00:00,32.34,32.4,32.31,32.35,65800.0,27.6132,27.6645,27.5876,27.6218,65800.0
2011-10-25 15:10:00,32.35,32.35,32.24,32.24,44000.0,27.6218,27.6218,27.5279,27.5279,44000.0
2011-10-25 15:20:00,32.24,32.27,32.15,32.15,168800.0,27.5279,27.5535,27.451,27.451,168800.0
2011-10-25 15:30:00,32.16,32.25,32.16,32.17,151700.0,27.4596,27.5364,27.4596,27.4681,151700.0
2011-10-25 15:40:00,32.17,32.21,32.02,32.07,152800.0,27.4681,27.5022,27.34,27.3827,152800.0
2011-10-25 15:50:00,32.07,32.16,32.01,32.11,451000.0,27.3827,27.4596,27.3315,27.4169,451000.0
2011-10-26 09:30:00,32.63,32.93,32.63,32.88,39800.0,27.8609,28.117,27.8609,28.0743,39800.0
2011-10-26 09:40:00,32.88,33.07,32.86,32.89,123800.0,28.0743,28.2366,28.0572,28.0829,123800.0
2011-10-26 09:50:00,32.88,33.0,32.87,32.99,76300.0,28.0743,28.1768,28.0658,28.1682,76300.0
2011-10-26 10:00:00,32.99,33.01,32.94,32.98,71800.0,28.1682,28.1853,28.1256,28.1597,71800.0
2011-10-26 10:10:00,32.97,32.99,32.81,32.83,87900.0,28.1512,28.1682,28.0146,28.0316,87900.0
2011-10-26 10:20:00,32.82,32.95,32.82,32.93,60800.0,28.0231,28.1341,28.0231,28.117,60800.0
2011-10-26 10:30:00,32.94,32.98,32.83,32.93,81600.0,28.1256,28.1597,28.0316,28.117,81600.0
2011-10-26 10:40:00,32.92,32.92,32.69,32.69,100700.0,28.1085,28.1085,27.9121,27.9121,100700.0
2011-10-26 10:50:00,32.67,32.7,32.55,32.63,87000.0,27.895,27.9206,27.7926,27.8609,87000.0
2011-10-26 11:00:00,32.63,32.75,32.61,32.65,62300.0,27.8609,27.9633,27.8438,27.8779,62300.0
2011-10-26 11:10:00,32.65,32.83,32.64,32.8,69800.0,27.8779,28.0316,27.8694,28.006,69800.0
2011-10-26 11:20:00,32.79,32.96,32.73,32.95,128200.0,27.9975,28.1426,27.9462,28.1341,128200.0
2011-10-26 11:30:00,32.94,33.01,32.9,32.91,35300.0,28.1256,28.1853,28.0914,28.0999,35300.0
2011-10-26 11:40:00,32.91,32.99,32.9,32.91,74100.0,28.0999,28.1682,28.0914,28.0999,74100.0
2011-10-26 11:50:00,32.9,32.92,32.8,32.8,53500.0,28.0914,28.1085,28.006,28.006,53500.0
2011-10-26 12:00:00,32.8,32.85,32.8,32.8,36600.0,28.006,28.0487,28.006,28.006,36600.0
2011-10-26 12:10:00,32.8,32.82,32.79,32.8,66300.0,28.006,28.0231,27.9975,28.006,66300.0
2011-10-26 12:20:00,32.81,32.84,32.79,32.83,63000.0,28.0146,28.0402,27.9975,28.0316,63000.0
2011-10-26 12:30:00,32.82,32.83,32.79,32.8,39900.0,28.0231,28.0316,27.9975,28.006,39900.0
2011-10-26 12:40:00,32.79,32.82,32.79,32.81,56300.0,27.9975,28.0231,27.9975,28.0146,56300.0
2011-10-26 12:50:00,32.8,32.8,32.75,32.75,45600.0,28.006,28.006,27.9633,27.9633,45600.0
2011-10-26 13:00:00,32.76,32.79,32.73,32.73,54400.0,27.9719,27.9975,27.9462,27.9462,54400.0
2011-10-26 13:10:00,32.73,32.75,32.71,32.73,154400.0,27.9462,27.9633,27.9292,27.9462,154400.0
2011-10-26 13:20:00,32.73,32.75,32.71,32.74,30500.0,27.9462,27.9633,27.9292,27.9548,30500.0
2011-10-26 13:30:00,32.75,33.0,32.75,32.97,59600.0,27.9633,28.1768,27.9633,28.1512,59600.0
2011-10-26 13:40:00,32.98,33.08,32.96,33.04,153000.0,28.1597,28.2451,28.1426,28.2109,153000.0
2011-10-26 13:50:00,33.05,33.21,33.0,33.13,84600.0,28.2195,28.3561,28.1768,28.2878,84600.0
2011-10-26 14:00:00,33.14,33.39,33.14,33.37,80600.0,28.2963,28.5098,28.2963,28.4927,80600.0
2011-10-26 14:10:00,33.37,33.39,33.25,33.25,109600.0,28.4927,28.5098,28.3902,28.3902,109600.0
2011-10-26 14:20:00,33.26,33.35,33.25,33.33,57200.0,28.3988,28.4756,28.3902,28.4586,57200.0
2011-10-26 14:30:00,33.33,33.64,33.32,33.64,104300.0,28.4586,28.7232,28.45,28.7232,104300.0
2011-10-26 14:40:00,33.62,33.78,33.62,33.71,147600.0,28.7062,28.8428,28.7062,28.783,147600.0
2011-10-26 14:50:00,33.72,33.8,33.66,33.78,197000.0,28.7916,28.8599,28.7403,28.8428,197000.0
2011-10-26 15:00:00,33.78,33.87,33.65,33.71,193100.0,28.8428,28.9196,28.7318,28.783,193100.0
2011-10-26 15:10:00,33.71,33.82,33.68,33.76,104400.0,28.783,28.8769,28.7574,28.8257,104400.0
2011-10-26 15:20:00,33.76,33.86,33.65,33.84,202300.0,28.8257,28.9111,28.7318,28.894,202300.0
2011-10-26 15:30:00,33.84,34.02,33.83,33.88,277600.0,28.894,29.0477,28.8855,28.9282,277600.0
2011-10-26 15:40:00,33.87,33.91,33.61,33.63,332600.0,28.9196,28.9538,28.6976,28.7147,332600.0
2011-10-26 15:50:00,33.62,33.74,33.59,33.68,508400.0,28.7062,28.8086,28.6806,28.7574,508400.0
2011-10-27 09:30:00,34.63,35.9,34.5,35.8,244500.0,29.5685,30.6529,29.4575,30.5675,244500.0
2011-10-27 09:40:00,35.8,36.42,35.61,36.4,341600.0,30.5675,31.0969,30.4053,31.0798,341600.0
2011-10-27 09:50:00,36.4,36.64,35.56,35.74,264300.0,31.0798,31.2848,30.3626,30.5163,264300.0
2011-10-27 10:00:00,35.71,35.94,35.59,35.6,82000.0,30.4907,30.6871,30.3882,30.3968,82000.0
2011-10-27 10:10:00,35.61,35.72,35.55,35.56,124600.0,30.4053,30.4992,30.3541,30.3626,124600.0
2011-10-27 10:20:00,35.55,35.59,35.32,35.4,144000.0,30.3541,30.3882,30.1577,30.226,144000.0
2011-10-27 10:30:00,35.42,35.44,35.2,35.2,128300.0,30.2431,30.2602,30.0552,30.0552,128300.0
2011-10-27 10:40:00,35.2,35.21,34.98,34.99,160800.0,30.0552,30.0638,29.8674,29.8759,160800.0
2011-10-27 10:50:00,35.0,35.08,34.9,35.02,148300.0,29.8845,29.9528,29.7991,29.9015,148300.0
2011-10-27 11:00:00,35.03,35.04,34.86,34.88,140900.0,29.9101,29.9186,29.7649,29.782,140900.0
2011-10-27 11:10:00,34.88,35.31,34.87,35.21,168400.0,29.782,30.1492,29.7735,30.0638,168400.0
2011-10-27 11:20:00,35.2,35.21,35.08,35.15,87800.0,30.0552,30.0638,29.9528,30.0125,87800.0
2011-10-27 11:30:00,35.16,35.29,35.15,35.28,185300.0,30.0211,30.1321,30.0125,30.1235,185300.0
2011-10-27 11:40:00,35.28,35.56,35.27,35.55,141600.0,30.1235,30.3626,30.115,30.3541,141600.0
2011-10-27 11:50:00,35.54,35.69,35.46,35.66,129300.0,30.3455,30.4736,30.2772,30.448,129300.0
2011-10-27 12:00:00,35.68,35.87,35.66,35.83,100700.0,30.4651,30.6273,30.448,30.5932,100700.0
2011-10-27 12:10:00,35.82,36.06,35.81,36.01,88000.0,30.5846,30.7895,30.5761,30.7468,88000.0
2011-10-27 12:20:00,36.0,36.15,35.99,36.13,137700.0,30.7383,30.8664,30.7298,30.8493,137700.0
2011-10-27 12:30:00,36.13,36.2,36.11,36.19,73400.0,30.8493,30.9091,30.8322,30.9005,73400.0
2011-10-27 12:40:00,36.19,36.2,35.91,35.97,103400.0,30.9005,30.9091,30.6615,30.7127,103400.0
2011-10-27 12:50:00,35.97,36.0,35.87,35.87,31000.0,30.7127,30.7383,30.6273,30.6273,31000.0
2011-10-27 13:00:00,35.87,35.99,35.87,35.97,32600.0,30.6273,30.7298,30.6273,30.7127,32600.0
2011-10-27 13:10:00,35.97,36.11,35.93,36.11,78500.0,30.7127,30.8322,30.6785,30.8322,78500.0
2011-10-27 13:20:00,36.1,36.25,36.1,36.22,62800.0,30.8237,30.9518,30.8237,30.9262,62800.0
2011-10-27 13:30:00,36.22,36.25,36.15,36.25,62200.0,30.9262,30.9518,30.8664,30.9518,62200.0
2011-10-27 13:40:00,36.25,36.41,36.24,36.41,63600.0,30.9518,31.0884,30.9432,31.0884,63600.0
2011-10-27 13:50:00,36.43,36.57,36.38,36.5,92100.0,31.1055,31.225,31.0628,31.1652,92100.0
2011-10-27 14:00:00,36.51,36.64,36.47,36.62,106500.0,31.1738,31.2848,31.1396,31.2677,106500.0
2011-10-27 14:10:00,36.63,36.88,36.53,36.73,148900.0,31.2762,31.4897,31.1908,31.3616,148900.0
2011-10-27 14:20:00,36.74,36.92,36.68,36.88,63500.0,31.3702,31.5238,31.3189,31.4897,63500.0
2011-10-27 14:30:00,36.9,37.13,36.87,37.13,85200.0,31.5068,31.7032,31.4812,31.7032,85200.0
2011-10-27 14:40:00,37.12,37.15,36.85,36.85,98200.0,31.6946,31.7202,31.4641,31.4641,98200.0
2011-10-27 14:50:00,36.85,37.0,36.73,36.99,113200.0,31.4641,31.5922,31.3616,31.5836,113200.0
2011-10-27 15:00:00,37.0,37.01,36.96,37.0,129500.0,31.5922,31.6007,31.558,31.5922,129500.0
2011-10-27 15:10:00,37.0,37.07,36.97,37.03,178600.0,31.5922,31.6519,31.5665,31.6178,178600.0
2011-10-27 15:20:00,37.03,37.13,36.99,37.0,210800.0,31.6178,31.7032,31.5836,31.5922,210800.0
2011-10-27 15:30:00,37.0,37.02,36.95,37.0,242500.0,31.5922,31.6092,31.5495,31.5922,242500.0
2011-10-27 15:40:00,37.0,37.01,36.54,36.56,243600.0,31.5922,31.6007,31.1994,31.2165,243600.0
2011-10-27 15:50:00,36.57,36.76,36.48,36.74,455500.0,31.225,31.3872,31.1482,31.3702,455500.0
2011-10-28 09:30:00,36.66,36.83,36.43,36.82,57200.0,31.3018,31.447,31.1055,31.4385,57200.0
2011-10-28 09:40:00,36.82,36.84,36.53,36.56,40200.0,31.4385,31.4555,31.1908,31.2165,40200.0
2011-10-28 09:50:00,36.55,36.55,36.4,36.43,96200.0,31.2079,31.2079,31.0798,31.1055,96200.0
2011-10-28 10:00:00,36.43,36.57,36.39,36.57,138500.0,31.1055,31.225,31.0713,31.225,138500.0
2011-10-28 10:10:00,36.55,36.66,36.43,36.45,48500.0,31.2079,31.3018,31.1055,31.1225,48500.0
2011-10-28 10:20:00,36.43,36.54,36.43,36.43,46400.0,31.1055,31.1994,31.1055,31.1055,46400.0
2011-10-28 10:30:00,36.41,36.55,36.4,36.5,46600.0,31.0884,31.2079,31.0798,31.1652,46600.0
2011-10-28 10:40:00,36.51,36.52,36.31,36.33,73300.0,31.1738,31.1823,31.003,31.0201,73300.0
2011-10-28 10:50:00,36.33,36.51,36.32,36.45,103900.0,31.0201,31.1738,31.0115,31.1225,103900.0
2011-10-28 11:00:00,36.43,36.45,36.29,36.45,52400.0,31.1055,31.1225,30.9859,31.1225,52400.0
2011-10-28 11:10:00,36.47,36.49,36.3,36.36,50600.0,31.1396,31.1567,30.9945,31.0457,50600.0
2011-10-28 11:20:00,36.35,36.37,36.21,36.28,115400.0,31.0372,31.0542,30.9176,30.9774,115400.0
2011-10-28 11:30:00,36.29,36.36,36.11,36.16,58600.0,30.9859,31.0457,30.8322,30.8749,58600.0
2011-10-28 11:40:00,36.15,36.18,36.0,36.03,29500.0,30.8664,30.892,30.7383,30.7639,29500.0
2011-10-28 11:50:00,36.03,36.08,35.93,35.95,61900.0,30.7639,30.8066,30.6785,30.6956,61900.0
2011-10-28 12:00:00,35.94,35.95,35.89,35.92,51500.0,30.6871,30.6956,30.6444,30.67,51500.0
2011-10-28 12:10:00,35.93,35.93,35.84,35.88,52100.0,30.6785,30.6785,30.6017,30.6358,52100.0
2011-10-28 12:20:00,35.87,35.92,35.78,35.85,63900.0,30.6273,30.67,30.5505,30.6102,63900.0
2011-10-28 12:30:00,35.84,35.84,35.74,35.81,37900.0,30.6017,30.6017,30.5163,30.5761,37900.0
2011-10-28 12:40:00,35.82,35.88,35.76,35.86,40400.0,30.5846,30.6358,30.5334,30.6188,40400.0
2011-10-28 12:50:00,35.86,35.98,35.85,35.97,36400.0,30.6188,30.7212,30.6102,30.7127,36400.0
2011-10-28 13:00:00,35.96,36.0,35.95,35.95,38100.0,30.7042,30.7383,30.6956,30.6956,38100.0
2011-10-28 13:10:00,35.95,36.0,35.92,36.0,34700.0,30.6956,30.7383,30.67,30.7383,34700.0
2011-10-28 13:20:00,35.99,36.16,35.99,36.15,71800.0,30.7298,30.8749,30.7298,30.8664,71800.0
2011-10-28 13:30:00,36.16,36.21,36.12,36.2,41800.0,30.8749,30.9176,30.8408,30.9091,41800.0
2011-10-28 13:40:00,36.2,36.23,36.13,36.15,32000.0,30.9091,30.9347,30.8493,30.8664,32000.0
2011-10-28 13:50:00,36.15,36.22,36.15,36.2,22200.0,30.8664,30.9262,30.8664,30.9091,22200.0
2011-10-28 14:00:00,36.2,36.2,36.06,36.1,24800.0,30.9091,30.9091,30.7895,30.8237,24800.0
2011-10-28 14:10:00,36.12,36.16,36.01,36.05,30500.0,30.8408,30.8749,30.7468,30.781,30500.0
2011-10-28 14:20:00,36.05,36.07,35.99,36.05,20000.0,30.781,30.7981,30.7298,30.781,20000.0
2011-10-28 14:30:00,36.05,36.15,36.05,36.08,26900.0,30.781,30.8664,30.781,30.8066,26900.0
2011-10-28 14:40:00,36.08,36.16,36.08,36.11,30500.0,30.8066,30.8749,30.8066,30.8322,30500.0
2011-10-28 14:50:00,36.11,36.14,35.94,35.99,73700.0,30.8322,30.8578,30.6871,30.7298,73700.0
2011-10-28 15:00:00,36.0,36.14,36.0,36.1,75600.0,30.7383,30.8578,30.7383,30.8237,75600.0
2011-10-28 15:10:00,36.09,36.1,35.92,35.92,68200.0,30.8152,30.8237,30.67,30.67,68200.0
2011-10-28 15:20:00,35.92,36.0,35.91,35.98,158000.0,30.67,30.7383,30.6615,30.7212,158000.0
2011-10-28 15:30:00,35.98,35.98,35.8,35.91,180600.0,30.7212,30.7212,30.5675,30.6615,180600.0
2011-10-28 15:40:00,35.9,35.95,35.88,35.94,189600.0,30.6529,30.6956,30.6358,30.6871,189600.0
2011-10-28 15:50:00,35.93,35.94,35.86,35.9,362100.0,30.6785,30.6871,30.6188,30.6529,362100.0
2011-10-31 09:30:00,35.43,35.53,35.24,35.43,76800.0,30.2516,30.337,30.0894,30.2516,76800.0
2011-10-31 09:40:00,35.42,35.53,35.35,35.46,77400.0,30.2431,30.337,30.1833,30.2772,77400.0
2011-10-31 09:50:00,35.45,35.73,35.42,35.66,54200.0,30.2687,30.5078,30.2431,30.448,54200.0
2011-10-31 10:00:00,35.65,35.77,35.6,35.77,37900.0,30.4395,30.5419,30.3968,30.5419,37900.0
2011-10-31 10:10:00,35.77,35.84,35.75,35.75,33700.0,30.5419,30.6017,30.5249,30.5249,33700.0
2011-10-31 10:20:00,35.75,35.77,35.64,35.76,43300.0,30.5249,30.5419,30.4309,30.5334,43300.0
2011-10-31 10:30:00,35.76,35.91,35.74,35.86,58700.0,30.5334,30.6615,30.5163,30.6188,58700.0
2011-10-31 10:40:00,35.87,35.88,35.64,35.66,47300.0,30.6273,30.6358,30.4309,30.448,47300.0
2011-10-31 10:50:00,35.68,35.75,35.65,35.72,79100.0,30.4651,30.5249,30.4395,30.4992,79100.0
2011-10-31 11:00:00,35.72,35.76,35.7,35.72,80600.0,30.4992,30.5334,30.4822,30.4992,80600.0
2011-10-31 11:10:00,35.72,35.74,35.57,35.59,45900.0,30.4992,30.5163,30.3712,30.3882,45900.0
2011-10-31 11:20:00,35.6,35.73,35.57,35.73,59400.0,30.3968,30.5078,30.3712,30.5078,59400.0
2011-10-31 11:30:00,35.72,35.81,35.72,35.77,57700.0,30.4992,30.5761,30.4992,30.5419,57700.0
2011-10-31 11:40:00,35.77,35.84,35.77,35.82,48500.0,30.5419,30.6017,30.5419,30.5846,48500.0
2011-10-31 11:50:00,35.82,35.82,35.73,35.73,45700.0,30.5846,30.5846,30.5078,30.5078,45700.0
2011-10-31 12:00:00,35.72,35.77,35.72,35.73,34300.0,30.4992,30.5419,30.4992,30.5078,34300.0
2011-10-31 12:10:00,35.72,35.84,35.72,35.73,58300.0,30.4992,30.6017,30.4992,30.5078,58300.0
2011-10-31 12:20:00,35.74,35.74,35.64,35.66,24500.0,30.5163,30.5163,30.4309,30.448,24500.0
2011-10-31 12:30:00,35.64,35.68,35.63,35.68,22300.0,30.4309,30.4651,30.4224,30.4651,22300.0
2011-10-31 12:40:00,35.68,35.75,35.67,35.75,48200.0,30.4651,30.5249,30.4565,30.5249,48200.0
2011-10-31 12:50:00,35.75,35.76,35.7,35.72,58900.0,30.5249,30.5334,30.4822,30.4992,58900.0
2011-10-31 13:00:00,35.72,35.82,35.7,35.8,34500.0,30.4992,30.5846,30.4822,30.5675,34500.0
2011-10-31 13:10:00,35.81,35.86,35.81,35.84,28500.0,30.5761,30.6188,30.5761,30.6017,28500.0
2011-10-31 13:20:00,35.83,35.84,35.71,35.71,23000.0,30.5932,30.6017,30.4907,30.4907,23000.0
2011-10-31 13:30:00,35.71,35.92,35.71,35.91,35700.0,30.4907,30.67,30.4907,30.6615,35700.0
2011-10-31 13:40:00,35.93,36.03,35.91,36.02,18600.0,30.6785,30.7639,30.6615,30.7554,18600.0
2011-10-31 13:50:00,36.04,36.07,36.03,36.06,59600.0,30.7725,30.7981,30.7639,30.7895,59600.0
2011-10-31 14:00:00,36.05,36.06,36.01,36.03,32700.0,30.781,30.7895,30.7468,30.7639,32700.0
2011-10-31 14:10:00,36.02,36.04,35.96,36.01,34400.0,30.7554,30.7725,30.7042,30.7468,34400.0
2011-10-31 14:20:00,36.0,36.05,35.96,35.99,24100.0,30.7383,30.781,30.7042,30.7298,24100.0
2011-10-31 14:30:00,36.01,36.04,35.92,35.95,30400.0,30.7468,30.7725,30.67,30.6956,30400.0
2011-10-31 14:40:00,35.94,35.95,35.88,35.9,29500.0,30.6871,30.6956,30.6358,30.6529,29500.0
2011-10-31 14:50:00,35.9,35.99,35.9,35.96,43500.0,30.6529,30.7298,30.6529,30.7042,43500.0
2011-10-31 15:00:00,35.95,35.95,35.8,35.8,59600.0,30.6956,30.6956,30.5675,30.5675,59600.0
2011-10-31 15:10:00,35.8,35.83,35.72,35.73,53200.0,30.5675,30.5932,30.4992,30.5078,53200.0
2011-10-31 15:20:00,35.73,35.74,35.64,35.66,66300.0,30.5078,30.5163,30.4309,30.448,66300.0
2011-10-31 15:30:00,35.66,35.84,35.64,35.79,112400.0,30.448,30.6017,30.4309,30.559,112400.0
2011-10-31 15:40:00,35.79,35.8,35.6,35.66,158400.0,30.559,30.5675,30.3968,30.448,158400.0
2011-10-31 15:50:00,35.66,35.77,35.49,35.5,330900.0,30.448,30.5419,30.3029,30.3114,330900.0
2011-11-01 09:30:00,34.1,35.37,34.03,34.34,131300.0,29.116,30.2004,29.0562,29.3209,131300.0
2011-11-01 09:40:00,34.35,34.54,34.3,34.43,56000.0,29.3295,29.4917,29.2868,29.3978,56000.0
2011-11-01 09:50:00,34.41,34.84,34.38,34.73,106300.0,29.3807,29.7479,29.3551,29.6539,106300.0
2011-11-01 10:00:00,34.75,34.75,34.49,34.66,98300.0,29.671,29.671,29.449,29.5942,98300.0
2011-11-01 10:10:00,34.66,34.68,34.48,34.53,44100.0,29.5942,29.6112,29.4405,29.4832,44100.0
2011-11-01 10:20:00,34.54,34.93,34.42,34.86,84800.0,29.4917,29.8247,29.3892,29.7649,84800.0
2011-11-01 10:30:00,34.83,35.0,34.75,34.95,80900.0,29.7393,29.8845,29.671,29.8418,80900.0
2011-11-01 10:40:00,34.95,35.0,34.85,34.86,54400.0,29.8418,29.8845,29.7564,29.7649,54400.0
2011-11-01 10:50:00,34.87,34.87,34.57,34.59,56600.0,29.7735,29.7735,29.5173,29.5344,56600.0
2011-11-01 11:00:00,34.59,34.65,34.5,34.52,25900.0,29.5344,29.5856,29.4575,29.4746,25900.0
2011-11-01 11:10:00,34.52,34.64,34.52,34.63,13000.0,29.4746,29.5771,29.4746,29.5685,13000.0
2011-11-01 11:20:00,34.62,34.64,34.43,34.45,24200.0,29.56,29.5771,29.3978,29.4149,24200.0
2011-11-01 11:30:00,34.44,34.44,34.24,34.27,23500.0,29.4063,29.4063,29.2355,29.2612,23500.0
2011-11-01 11:40:00,34.27,34.32,34.15,34.21,24600.0,29.2612,29.3039,29.1587,29.2099,24600.0
2011-11-01 11:50:00,34.21,34.22,34.07,34.1,21600.0,29.2099,29.2185,29.0904,29.116,21600.0
2011-11-01 12:00:00,34.08,34.19,33.98,34.13,20100.0,29.0989,29.1929,29.0135,29.1416,20100.0
2011-11-01 12:10:00,34.13,34.19,34.08,34.08,36400.0,29.1416,29.1929,29.0989,29.0989,36400.0
2011-11-01 12:20:00,34.08,34.16,34.03,34.1,20000.0,29.0989,29.1672,29.0562,29.116,20000.0
2011-11-01 12:30:00,34.09,34.34,34.04,34.29,44700.0,29.1075,29.3209,29.0648,29.2782,44700.0
2011-11-01 12:40:00,34.28,34.31,34.07,34.08,26800.0,29.2697,29.2953,29.0904,29.0989,26800.0
2011-11-01 12:50:00,34.08,34.08,33.94,33.95,22600.0,29.0989,29.0989,28.9794,28.9879,22600.0
2011-11-01 13:00:00,33.95,34.07,33.89,33.95,25500.0,28.9879,29.0904,28.9367,28.9879,25500.0
2011-11-01 13:10:00,33.94,34.03,33.93,33.98,26200.0,28.9794,29.0562,28.9709,29.0135,26200.0
2011-11-01 13:20:00,33.98,34.22,33.85,34.19,47700.0,29.0135,29.2185,28.9026,29.1929,47700.0
2011-11-01 13:30:00,34.2,34.39,34.18,34.24,60100.0,29.2014,29.3636,29.1843,29.2355,60100.0
2011-11-01 13:40:00,34.23,34.5,34.23,34.38,47000.0,29.227,29.4575,29.227,29.3551,47000.0
2011-11-01 13:50:00,34.39,34.45,34.09,34.2,40700.0,29.3636,29.4149,29.1075,29.2014,40700.0
2011-11-01 14:00:00,34.19,34.33,34.15,34.32,48100.0,29.1929,29.3124,29.1587,29.3039,48100.0
2011-11-01 14:10:00,34.35,34.38,34.23,34.27,30200.0,29.3295,29.3551,29.227,29.2612,30200.0
2011-11-01 14:20:00,34.28,34.47,34.28,34.42,43700.0,29.2697,29.4319,29.2697,29.3892,43700.0
2011-11-01 14:30:00,34.4,34.48,34.29,34.3,29000.0,29.3722,29.4405,29.2782,29.2868,29000.0
2011-11-01 14:40:00,34.31,34.42,34.27,34.27,37600.0,29.2953,29.3892,29.2612,29.2612,37600.0
2011-11-01 14:50:00,34.27,34.37,34.08,34.13,37900.0,29.2612,29.3465,29.0989,29.1416,37900.0
2011-11-01 15:00:00,34.13,34.17,33.96,34.0,43900.0,29.1416,29.1758,28.9965,29.0306,43900.0
2011-11-01 15:10:00,33.99,34.19,33.99,34.11,57700.0,29.0221,29.1929,29.0221,29.1245,57700.0
2011-11-01 15:20:00,34.13,34.25,34.0,34.25,97100.0,29.1416,29.2441,29.0306,29.2441,97100.0
2011-11-01 15:30:00,34.22,34.36,34.21,34.34,96600.0,29.2185,29.338,29.2099,29.3209,96600.0
2011-11-01 15:40:00,34.32,34.32,33.98,34.17,290000.0,29.3039,29.3039,29.0135,29.1758,290000.0
2011-11-01 15:50:00,34.15,34.16,33.98,34.06,402100.0,29.1587,29.1672,29.0135,29.0819,402100.0
2011-11-02 09:30:00,34.78,34.99,34.72,34.84,53100.0,29.6966,29.8759,29.6454,29.7479,53100.0
2011-11-02 09:40:00,34.85,34.88,34.77,34.87,40900.0,29.7564,29.782,29.6881,29.7735,40900.0
2011-11-02 09:50:00,34.87,34.88,34.76,34.8,37900.0,29.7735,29.782,29.6795,29.7137,37900.0
2011-11-02 10:00:00,34.79,34.89,34.74,34.87,85300.0,29.7052,29.7905,29.6625,29.7735,85300.0
2011-11-02 10:10:00,34.88,34.98,34.88,34.92,30000.0,29.782,29.8674,29.782,29.8162,30000.0
2011-11-02 10:20:00,34.91,34.99,34.89,34.97,23300.0,29.8076,29.8759,29.7905,29.8589,23300.0
2011-11-02 10:30:00,34.98,35.0,34.87,34.99,63900.0,29.8674,29.8845,29.7735,29.8759,63900.0
2011-11-02 10:40:00,34.99,35.2,34.98,35.19,69900.0,29.8759,30.0552,29.8674,30.0467,69900.0
2011-11-02 10:50:00,35.19,35.26,35.08,35.08,51500.0,30.0467,30.1065,29.9528,29.9528,51500.0
2011-11-02 11:00:00,35.09,35.13,35.0,35.13,36500.0,29.9613,29.9955,29.8845,29.9955,36500.0
2011-11-02 11:10:00,35.13,35.14,35.06,35.1,26700.0,29.9955,30.004,29.9357,29.9699,26700.0
2011-11-02 11:20:00,35.11,35.11,35.05,35.07,37200.0,29.9784,29.9784,29.9272,29.9442,37200.0
2011-11-02 11:30:00,35.07,35.08,34.97,34.99,32800.0,29.9442,29.9528,29.8589,29.8759,32800.0
2011-11-02 11:40:00,35.0,35.01,34.97,34.98,17100.0,29.8845,29.893,29.8589,29.8674,17100.0
2011-11-02 11:50:00,34.97,34.97,34.87,34.93,30300.0,29.8589,29.8589,29.7735,29.8247,30300.0
2011-11-02 12:00:00,34.92,34.92,34.86,34.9,33900.0,29.8162,29.8162,29.7649,29.7991,33900.0
2011-11-02 12:10:00,34.9,34.98,34.86,34.88,117900.0,29.7991,29.8674,29.7649,29.782,117900.0
2011-11-02 12:20:00,34.87,34.93,34.83,34.93,16400.0,29.7735,29.8247,29.7393,29.8247,16400.0
2011-11-02 12:30:00,34.93,34.99,34.81,34.91,32400.0,29.8247,29.8759,29.7222,29.8076,32400.0
2011-11-02 12:40:00,34.93,35.04,34.77,34.77,40000.0,29.8247,29.9186,29.6881,29.6881,40000.0
2011-11-02 12:50:00,34.78,34.92,34.77,34.8,31000.0,29.6966,29.8162,29.6881,29.7137,31000.0
2011-11-02 13:00:00,34.8,34.82,34.69,34.74,89600.0,29.7137,29.7308,29.6198,29.6625,89600.0
2011-11-02 13:10:00,34.73,34.8,34.58,34.58,27900.0,29.6539,29.7137,29.5259,29.5259,27900.0
2011-11-02 13:20:00,34.58,34.58,34.42,34.52,25600.0,29.5259,29.5259,29.3892,29.4746,25600.0
2011-11-02 13:30:00,34.54,34.58,34.51,34.55,25100.0,29.4917,29.5259,29.4661,29.5002,25100.0
2011-11-02 13:40:00,34.55,34.7,34.51,34.66,17300.0,29.5002,29.6283,29.4661,29.5942,17300.0
2011-11-02 13:50:00,34.63,34.66,34.47,34.47,21000.0,29.5685,29.5942,29.4319,29.4319,21000.0
2011-11-02 14:00:00,34.48,34.59,34.39,34.5,46700.0,29.4405,29.5344,29.3636,29.4575,46700.0
2011-11-02 14:10:00,34.5,34.53,34.41,34.48,26800.0,29.4575,29.4832,29.3807,29.4405,26800.0
2011-11-02 14:20:00,34.47,34.58,34.43,34.46,28600.0,29.4319,29.5259,29.3978,29.4234,28600.0
2011-11-02 14:30:00,34.47,34.64,34.43,34.55,28800.0,29.4319,29.5771,29.3978,29.5002,28800.0
2011-11-02 14:40:00,34.54,34.61,34.5,34.59,30200.0,29.4917,29.5515,29.4575,29.5344,30200.0
2011-11-02 14:50:00,34.58,34.7,34.58,34.65,46600.0,29.5259,29.6283,29.5259,29.5856,46600.0
2011-11-02 15:00:00,34.66,34.73,34.54,34.67,100600.0,29.5942,29.6539,29.4917,29.6027,100600.0
2011-11-02 15:10:00,34.68,34.72,34.6,34.72,48300.0,29.6112,29.6454,29.5429,29.6454,48300.0
2011-11-02 15:20:00,34.73,34.88,34.72,34.76,79200.0,29.6539,29.782,29.6454,29.6795,79200.0
2011-11-02 15:30:00,34.77,34.81,34.56,34.67,94400.0,29.6881,29.7222,29.5088,29.6027,94400.0
2011-11-02 15:40:00,34.68,34.75,34.53,34.56,147600.0,29.6112,29.671,29.4832,29.5088,147600.0
2011-11-02 15:50:00,34.56,34.83,34.56,34.76,281200.0,29.5088,29.7393,29.5088,29.6795,281200.0
2011-11-03 09:30:00,35.19,35.31,34.99,35.25,107000.0,30.0467,30.1492,29.8759,30.0979,107000.0
2011-11-03 09:40:00,35.24,35.25,34.99,35.01,42300.0,30.0894,30.0979,29.8759,29.893,42300.0
2011-11-03 09:50:00,35.01,35.01,34.65,34.72,63100.0,29.893,29.893,29.5856,29.6454,63100.0
2011-11-03 10:00:00,34.7,34.7,34.35,34.54,80900.0,29.6283,29.6283,29.3295,29.4917,80900.0
2011-11-03 10:10:00,34.58,34.96,34.58,34.96,66200.0,29.5259,29.8503,29.5259,29.8503,66200.0
2011-11-03 10:20:00,34.95,35.02,34.9,34.95,61000.0,29.8418,29.9015,29.7991,29.8418,61000.0
2011-11-03 10:30:00,34.95,35.0,34.83,35.0,29400.0,29.8418,29.8845,29.7393,29.8845,29400.0
2011-11-03 10:40:00,35.0,35.38,34.98,35.31,100200.0,29.8845,30.2089,29.8674,30.1492,100200.0
2011-11-03 10:50:00,35.3,35.3,35.13,35.19,71400.0,30.1406,30.1406,29.9955,30.0467,71400.0
2011-11-03 11:00:00,35.17,35.2,35.04,35.06,26900.0,30.0296,30.0552,29.9186,29.9357,26900.0
2011-11-03 11:10:00,35.07,35.28,35.07,35.25,42900.0,29.9442,30.1235,29.9442,30.0979,42900.0
2011-11-03 11:20:00,35.26,35.27,35.18,35.21,40200.0,30.1065,30.115,30.0382,30.0638,40200.0
2011-11-03 11:30:00,35.22,35.28,35.2,35.22,40600.0,30.0723,30.1235,30.0552,30.0723,40600.0
2011-11-03 11:40:00,35.21,35.29,35.18,35.29,46300.0,30.0638,30.1321,30.0382,30.1321,46300.0
2011-11-03 11:50:00,35.29,35.36,35.23,35.25,25700.0,30.1321,30.1919,30.0809,30.0979,25700.0
2011-11-03 12:00:00,35.25,35.27,35.19,35.25,79400.0,30.0979,30.115,30.0467,30.0979,79400.0
2011-11-03 12:10:00,35.25,35.28,35.2,35.2,43900.0,30.0979,30.1235,30.0552,30.0552,43900.0
2011-11-03 12:20:00,35.21,35.23,35.17,35.21,89700.0,30.0638,30.0809,30.0296,30.0638,89700.0
2011-11-03 12:30:00,35.22,35.23,35.11,35.15,26500.0,30.0723,30.0809,29.9784,30.0125,26500.0
2011-11-03 12:40:00,35.15,35.39,35.13,35.39,25700.0,30.0125,30.2175,29.9955,30.2175,25700.0
2011-11-03 12:50:00,35.39,35.47,35.34,35.42,24600.0,30.2175,30.2858,30.1748,30.2431,24600.0
2011-11-03 13:00:00,35.43,35.46,35.36,35.45,26900.0,30.2516,30.2772,30.1919,30.2687,26900.0
2011-11-03 13:10:00,35.45,35.5,35.45,35.48,26200.0,30.2687,30.3114,30.2687,30.2943,26200.0
2011-11-03 13:20:00,35.48,35.5,35.41,35.42,26900.0,30.2943,30.3114,30.2345,30.2431,26900.0
2011-11-03 13:30:00,35.4,35.5,35.39,35.5,34800.0,30.226,30.3114,30.2175,30.3114,34800.0
2011-11-03 13:40:00,35.49,35.67,35.48,35.67,40000.0,30.3029,30.4565,30.2943,30.4565,40000.0
2011-11-03 13:50:00,35.67,35.69,35.55,35.58,32900.0,30.4565,30.4736,30.3541,30.3797,32900.0
2011-11-03 14:00:00,35.59,35.73,35.56,35.7,37800.0,30.3882,30.5078,30.3626,30.4822,37800.0
2011-11-03 14:10:00,35.71,35.73,35.61,35.69,32300.0,30.4907,30.5078,30.4053,30.4736,32300.0
2011-11-03 14:20:00,35.68,35.69,35.63,35.64,24900.0,30.4651,30.4736,30.4224,30.4309,24900.0
2011-11-03 14:30:00,35.65,35.71,35.62,35.69,32300.0,30.4395,30.4907,30.4139,30.4736,32300.0
2011-11-03 14:40:00,35.68,35.69,35.55,35.55,25100.0,30.4651,30.4736,30.3541,30.3541,25100.0
2011-11-03 14:50:00,35.55,35.61,35.54,35.59,25200.0,30.3541,30.4053,30.3455,30.3882,25200.0
2011-11-03 15:00:00,35.59,35.73,35.58,35.7,27200.0,30.3882,30.5078,30.3797,30.4822,27200.0
2011-11-03 15:10:00,35.69,35.72,35.57,35.59,74600.0,30.4736,30.4992,30.3712,30.3882,74600.0
2011-11-03 15:20:00,35.6,35.63,35.55,35.62,76500.0,30.3968,30.4224,30.3541,30.4139,76500.0
2011-11-03 15:30:00,35.61,35.7,35.5,35.54,109000.0,30.4053,30.4822,30.3114,30.3455,109000.0
2011-11-03 15:40:00,35.53,35.62,35.47,35.62,171800.0,30.337,30.4139,30.2858,30.4139,171800.0
2011-11-03 15:50:00,35.62,35.74,35.56,35.59,381900.0,30.4139,30.5163,30.3626,30.3882,381900.0
2011-11-04 09:30:00,35.12,35.13,34.93,35.1,28200.0,29.9869,29.9955,29.8247,29.9699,28200.0
2011-11-04 09:40:00,35.1,35.14,34.93,35.11,12600.0,29.9699,30.004,29.8247,29.9784,12600.0
2011-11-04 09:50:00,35.1,35.14,34.79,34.84,25200.0,29.9699,30.004,29.7052,29.7479,25200.0
2011-11-04 10:00:00,34.84,34.9,34.78,34.84,28300.0,29.7479,29.7991,29.6966,29.7479,28300.0
2011-11-04 10:10:00,34.85,34.9,34.79,34.84,28200.0,29.7564,29.7991,29.7052,29.7479,28200.0
2011-11-04 10:20:00,34.82,34.99,34.67,34.91,75100.0,29.7308,29.8759,29.6027,29.8076,75100.0
2011-11-04 10:30:00,34.91,34.91,34.75,34.77,22400.0,29.8076,29.8076,29.671,29.6881,22400.0
2011-11-04 10:40:00,34.77,34.88,34.75,34.87,12800.0,29.6881,29.782,29.671,29.7735,12800.0
2011-11-04 10:50:00,34.86,34.88,34.75,34.79,34500.0,29.7649,29.782,29.671,29.7052,34500.0
2011-11-04 11:00:00,34.81,34.87,34.78,34.82,16000.0,29.7222,29.7735,29.6966,29.7308,16000.0
2011-11-04 11:10:00,34.81,34.94,34.8,34.86,34800.0,29.7222,29.8332,29.7137,29.7649,34800.0
2011-11-04 11:20:00,34.86,34.97,34.78,34.95,20700.0,29.7649,29.8589,29.6966,29.8418,20700.0
2011-11-04 11:30:00,34.96,35.1,34.95,35.1,24900.0,29.8503,29.9699,29.8418,29.9699,24900.0
2011-11-04 11:40:00,35.1,35.18,35.05,35.12,24400.0,29.9699,30.0382,29.9272,29.9869,24400.0
2011-11-04 11:50:00,35.11,35.2,35.04,35.2,21100.0,29.9784,30.0552,29.9186,30.0552,21100.0
2011-11-04 12:00:00,35.21,35.33,35.18,35.28,29900.0,30.0638,30.1662,30.0382,30.1235,29900.0
2011-11-04 12:10:00,35.28,35.31,35.24,35.31,17900.0,30.1235,30.1492,30.0894,30.1492,17900.0
2011-11-04 12:20:00,35.31,35.32,35.25,35.29,29600.0,30.1492,30.1577,30.0979,30.1321,29600.0
2011-11-04 12:30:00,35.3,35.32,35.26,35.32,34100.0,30.1406,30.1577,30.1065,30.1577,34100.0
2011-11-04 12:40:00,35.31,35.34,35.18,35.22,27600.0,30.1492,30.1748,30.0382,30.0723,27600.0
2011-11-04 12:50:00,35.21,35.27,35.19,35.27,13400.0,30.0638,30.115,30.0467,30.115,13400.0
2011-11-04 13:00:00,35.27,35.31,35.24,35.3,15700.0,30.115,30.1492,30.0894,30.1406,15700.0
2011-11-04 13:10:00,35.3,35.44,35.3,35.43,25700.0,30.1406,30.2602,30.1406,30.2516,25700.0
2011-11-04 13:20:00,35.43,35.46,35.4,35.43,15800.0,30.2516,30.2772,30.226,30.2516,15800.0
2011-11-04 13:30:00,35.43,35.46,35.35,35.36,16600.0,30.2516,30.2772,30.1833,30.1919,16600.0
2011-11-04 13:40:00,35.37,35.61,35.35,35.57,32800.0,30.2004,30.4053,30.1833,30.3712,32800.0
2011-11-04 13:50:00,35.56,35.61,35.46,35.48,17500.0,30.3626,30.4053,30.2772,30.2943,17500.0
2011-11-04 14:00:00,35.5,35.52,35.43,35.5,22000.0,30.3114,30.3285,30.2516,30.3114,22000.0
2011-11-04 14:10:00,35.5,35.52,35.46,35.51,12400.0,30.3114,30.3285,30.2772,30.3199,12400.0
2011-11-04 14:20:00,35.51,35.53,35.43,35.49,24700.0,30.3199,30.337,30.2516,30.3029,24700.0
2011-11-04 14:30:00,35.49,35.53,35.4,35.41,20300.0,30.3029,30.337,30.226,30.2345,20300.0
2011-11-04 14:40:00,35.41,35.53,35.4,35.49,23400.0,30.2345,30.337,30.226,30.3029,23400.0
2011-11-04 14:50:00,35.49,35.49,35.37,35.42,28300.0,30.3029,30.3029,30.2004,30.2431,28300.0
2011-11-04 15:00:00,35.41,35.44,35.23,35.23,30800.0,30.2345,30.2602,30.0809,30.0809,30800.0
2011-11-04 15:10:00,35.22,35.28,35.19,35.26,28700.0,30.0723,30.1235,30.0467,30.1065,28700.0
2011-11-04 15:20:00,35.26,35.31,35.19,35.28,26700.0,30.1065,30.1492,30.0467,30.1235,26700.0
2011-11-04 15:30:00,35.27,35.38,35.26,35.3,40700.0,30.115,30.2089,30.1065,30.1406,40700.0
2011-11-04 15:40:00,35.3,35.59,35.3,35.5,86900.0,30.1406,30.3882,30.1406,30.3114,86900.0
2011-11-04 15:50:00,35.48,35.49,35.34,35.45,148300.0,30.2943,30.3029,30.1748,30.2687,148300.0
2011-11-07 09:30:00,35.52,35.67,35.34,35.5,36100.0,30.3285,30.4565,30.1748,30.3114,36100.0
2011-11-07 09:40:00,35.51,35.55,35.42,35.43,103000.0,30.3199,30.3541,30.2431,30.2516,103000.0
2011-11-07 09:50:00,35.44,35.52,35.4,35.47,42800.0,30.2602,30.3285,30.226,30.2858,42800.0
2011-11-07 10:00:00,35.47,35.5,35.38,35.45,57900.0,30.2858,30.3114,30.2089,30.2687,57900.0
2011-11-07 10:10:00,35.47,35.5,35.28,35.29,27400.0,30.2858,30.3114,30.1235,30.1321,27400.0
2011-11-07 10:20:00,35.3,35.35,35.28,35.31,15600.0,30.1406,30.1833,30.1235,30.1492,15600.0
2011-11-07 10:30:00,35.31,35.31,35.13,35.15,17800.0,30.1492,30.1492,29.9955,30.0125,17800.0
2011-11-07 10:40:00,35.15,35.19,35.06,35.09,18900.0,30.0125,30.0467,29.9357,29.9613,18900.0
2011-11-07 10:50:00,35.1,35.14,34.98,35.05,23500.0,29.9699,30.004,29.8674,29.9272,23500.0
2011-11-07 11:00:00,35.02,35.14,34.95,35.05,18000.0,29.9015,30.004,29.8418,29.9272,18000.0
2011-11-07 11:10:00,35.04,35.17,35.04,35.11,13700.0,29.9186,30.0296,29.9186,29.9784,13700.0
2011-11-07 11:20:00,35.09,35.12,34.95,35.01,30500.0,29.9613,29.9869,29.8418,29.893,30500.0
2011-11-07 11:30:00,35.0,35.05,34.93,35.02,38800.0,29.8845,29.9272,29.8247,29.9015,38800.0
2011-11-07 11:40:00,35.03,35.14,34.97,35.11,32700.0,29.9101,30.004,29.8589,29.9784,32700.0
2011-11-07 11:50:00,35.11,35.2,35.09,35.15,27400.0,29.9784,30.0552,29.9613,30.0125,27400.0
2011-11-07 12:00:00,35.16,35.23,35.14,35.19,30400.0,30.0211,30.0809,30.004,30.0467,30400.0
2011-11-07 12:10:00,35.18,35.19,34.92,34.93,28800.0,30.0382,30.0467,29.8162,29.8247,28800.0
2011-11-07 12:20:00,34.93,34.94,34.86,34.91,20800.0,29.8247,29.8332,29.7649,29.8076,20800.0
2011-11-07 12:30:00,34.9,34.91,34.84,34.87,13200.0,29.7991,29.8076,29.7479,29.7735,13200.0
2011-11-07 12:40:00,34.86,34.92,34.86,34.88,19800.0,29.7649,29.8162,29.7649,29.782,19800.0
2011-11-07 12:50:00,34.89,34.94,34.88,34.9,65300.0,29.7905,29.8332,29.782,29.7991,65300.0
2011-11-07 13:00:00,34.9,34.95,34.88,34.95,24300.0,29.7991,29.8418,29.782,29.8418,24300.0
2011-11-07 13:10:00,34.94,35.05,34.94,35.02,21600.0,29.8332,29.9272,29.8332,29.9015,21600.0
2011-11-07 13:20:00,35.02,35.03,34.94,34.97,41600.0,29.9015,29.9101,29.8332,29.8589,41600.0
2011-11-07 13:30:00,34.97,34.98,34.85,34.86,46200.0,29.8589,29.8674,29.7564,29.7649,46200.0
2011-11-07 13:40:00,34.87,34.88,34.84,34.84,15700.0,29.7735,29.782,29.7479,29.7479,15700.0
2011-11-07 13:50:00,34.84,35.0,34.78,34.95,87000.0,29.7479,29.8845,29.6966,29.8418,87000.0
2011-11-07 14:00:00,34.96,35.09,34.91,35.07,63300.0,29.8503,29.9613,29.8076,29.9442,63300.0
2011-11-07 14:10:00,35.08,35.18,35.08,35.13,19900.0,29.9528,30.0382,29.9528,29.9955,19900.0
2011-11-07 14:20:00,35.13,35.23,35.12,35.13,51200.0,29.9955,30.0809,29.9869,29.9955,51200.0
2011-11-07 14:30:00,35.14,35.16,35.06,35.11,42900.0,30.004,30.0211,29.9357,29.9784,42900.0
2011-11-07 14:40:00,35.12,35.12,35.02,35.05,45800.0,29.9869,29.9869,29.9015,29.9272,45800.0
2011-11-07 14:50:00,35.05,35.15,35.02,35.14,113700.0,29.9272,30.0125,29.9015,30.004,113700.0
2011-11-07 15:00:00,35.15,35.23,35.13,35.23,26400.0,30.0125,30.0809,29.9955,30.0809,26400.0
2011-11-07 15:10:00,35.23,35.3,35.16,35.16,34200.0,30.0809,30.1406,30.0211,30.0211,34200.0
2011-11-07 15:20:00,35.16,35.21,35.09,35.09,20500.0,30.0211,30.0638,29.9613,29.9613,20500.0
2011-11-07 15:30:00,35.09,35.17,35.08,35.11,150300.0,29.9613,30.0296,29.9528,29.9784,150300.0
2011-11-07 15:40:00,35.11,35.14,34.99,35.11,129700.0,29.9784,30.004,29.8759,29.9784,129700.0
2011-11-07 15:50:00,35.09,35.28,35.07,35.21,320800.0,29.9613,30.1235,29.9442,30.0638,320800.0
2011-11-08 09:30:00,35.34,35.53,35.34,35.48,36900.0,30.1748,30.337,30.1748,30.2943,36900.0
2011-11-08 09:40:00,35.53,35.62,35.44,35.52,47900.0,30.337,30.4139,30.2602,30.3285,47900.0
2011-11-08 09:50:00,35.53,35.66,35.47,35.66,49800.0,30.337,30.448,30.2858,30.448,49800.0
2011-11-08 10:00:00,35.66,35.83,35.59,35.73,102500.0,30.448,30.5932,30.3882,30.5078,102500.0
2011-11-08 10:10:00,35.72,35.72,35.5,35.62,82800.0,30.4992,30.4992,30.3114,30.4139,82800.0
2011-11-08 10:20:00,35.62,35.65,35.34,35.42,34200.0,30.4139,30.4395,30.1748,30.2431,34200.0
2011-11-08 10:30:00,35.43,35.46,35.34,35.38,75500.0,30.2516,30.2772,30.1748,30.2089,75500.0
2011-11-08 10:40:00,35.4,35.45,35.29,35.3,61700.0,30.226,30.2687,30.1321,30.1406,61700.0
2011-11-08 10:50:00,35.3,35.31,35.18,35.24,24100.0,30.1406,30.1492,30.0382,30.0894,24100.0
2011-11-08 11:00:00,35.22,35.29,35.16,35.17,55600.0,30.0723,30.1321,30.0211,30.0296,55600.0
2011-11-08 11:10:00,35.16,35.17,35.01,35.06,39000.0,30.0211,30.0296,29.893,29.9357,39000.0
2011-11-08 11:20:00,35.06,35.09,35.01,35.07,11400.0,29.9357,29.9613,29.893,29.9442,11400.0
2011-11-08 11:30:00,35.07,35.1,35.04,35.06,13600.0,29.9442,29.9699,29.9186,29.9357,13600.0
2011-11-08 11:40:00,35.05,35.2,35.03,35.2,21900.0,29.9272,30.0552,29.9101,30.0552,21900.0
2011-11-08 11:50:00,35.2,35.26,35.15,35.16,21700.0,30.0552,30.1065,30.0125,30.0211,21700.0
2011-11-08 12:00:00,35.17,35.26,35.09,35.21,21200.0,30.0296,30.1065,29.9613,30.0638,21200.0
2011-11-08 12:10:00,35.22,35.27,35.2,35.25,11500.0,30.0723,30.115,30.0552,30.0979,11500.0
2011-11-08 12:20:00,35.26,35.27,35.19,35.22,24300.0,30.1065,30.115,30.0467,30.0723,24300.0
2011-11-08 12:30:00,35.22,35.29,35.22,35.27,10700.0,30.0723,30.1321,30.0723,30.115,10700.0
2011-11-08 12:40:00,35.27,35.28,35.19,35.2,13600.0,30.115,30.1235,30.0467,30.0552,13600.0
2011-11-08 12:50:00,35.19,35.23,35.17,35.19,13000.0,30.0467,30.0809,30.0296,30.0467,13000.0
2011-11-08 13:00:00,35.19,35.25,35.16,35.21,13500.0,30.0467,30.0979,30.0211,30.0638,13500.0
2011-11-08 13:10:00,35.2,35.23,35.16,35.2,35000.0,30.0552,30.0809,30.0211,30.0552,35000.0
2011-11-08 13:20:00,35.18,35.29,35.17,35.27,21600.0,30.0382,30.1321,30.0296,30.115,21600.0
2011-11-08 13:30:00,35.27,35.27,35.18,35.26,45000.0,30.115,30.115,30.0382,30.1065,45000.0
2011-11-08 13:40:00,35.27,35.47,35.23,35.43,38100.0,30.115,30.2858,30.0809,30.2516,38100.0
2011-11-08 13:50:00,35.43,35.48,35.39,35.41,81700.0,30.2516,30.2943,30.2175,30.2345,81700.0
2011-11-08 14:00:00,35.41,35.47,35.34,35.38,69800.0,30.2345,30.2858,30.1748,30.2089,69800.0
2011-11-08 14:10:00,35.38,35.41,35.28,35.33,140600.0,30.2089,30.2345,30.1235,30.1662,140600.0
2011-11-08 14:20:00,35.32,35.48,35.32,35.48,123000.0,30.1577,30.2943,30.1577,30.2943,123000.0
2011-11-08 14:30:00,35.5,35.52,35.46,35.5,36800.0,30.3114,30.3285,30.2772,30.3114,36800.0
2011-11-08 14:40:00,35.49,35.59,35.48,35.55,61800.0,30.3029,30.3882,30.2943,30.3541,61800.0
2011-11-08 14:50:00,35.56,35.59,35.53,35.57,74700.0,30.3626,30.3882,30.337,30.3712,74700.0
2011-11-08 15:00:00,35.57,35.6,35.56,35.59,81300.0,30.3712,30.3968,30.3626,30.3882,81300.0
2011-11-08 15:10:00,35.59,35.67,35.59,35.66,83700.0,30.3882,30.4565,30.3882,30.448,83700.0
2011-11-08 15:20:00,35.66,35.73,35.63,35.72,47500.0,30.448,30.5078,30.4224,30.4992,47500.0
2011-11-08 15:30:00,35.74,35.77,35.6,35.69,185800.0,30.5163,30.5419,30.3968,30.4736,185800.0
2011-11-08 15:40:00,35.7,35.74,35.56,35.72,70000.0,30.4822,30.5163,30.3626,30.4992,70000.0
2011-11-08 15:50:00,35.72,35.78,35.67,35.7,217600.0,30.4992,30.5505,30.4565,30.4822,217600.0
2011-11-09 09:30:00,34.78,34.9,34.44,34.51,38000.0,29.6966,29.7991,29.4063,29.4661,38000.0
2011-11-09 09:40:00,34.51,34.72,34.5,34.64,54000.0,29.4661,29.6454,29.4575,29.5771,54000.0
2011-11-09 09:50:00,34.65,34.7,34.38,34.45,42900.0,29.5856,29.6283,29.3551,29.4149,42900.0
2011-11-09 10:00:00,34.46,34.59,34.42,34.51,36600.0,29.4234,29.5344,29.3892,29.4661,36600.0
2011-11-09 10:10:00,34.5,34.57,34.47,34.52,24900.0,29.4575,29.5173,29.4319,29.4746,24900.0
2011-11-09 10:20:00,34.51,34.55,34.39,34.39,23800.0,29.4661,29.5002,29.3636,29.3636,23800.0
2011-11-09 10:30:00,34.39,34.5,34.33,34.33,16300.0,29.3636,29.4575,29.3124,29.3124,16300.0
2011-11-09 10:40:00,34.34,34.67,34.34,34.64,57000.0,29.3209,29.6027,29.3209,29.5771,57000.0
2011-11-09 10:50:00,34.63,34.64,34.52,34.57,43600.0,29.5685,29.5771,29.4746,29.5173,43600.0
2011-11-09 11:00:00,34.57,34.64,34.53,34.64,25900.0,29.5173,29.5771,29.4832,29.5771,25900.0
2011-11-09 11:10:00,34.63,34.72,34.61,34.68,23000.0,29.5685,29.6454,29.5515,29.6112,23000.0
2011-11-09 11:20:00,34.69,34.73,34.59,34.61,14500.0,29.6198,29.6539,29.5344,29.5515,14500.0
2011-11-09 11:30:00,34.6,34.66,34.55,34.65,14100.0,29.5429,29.5942,29.5002,29.5856,14100.0
2011-11-09 11:40:00,34.67,34.7,34.58,34.7,13100.0,29.6027,29.6283,29.5259,29.6283,13100.0
2011-11-09 11:50:00,34.69,34.72,34.63,34.63,13300.0,29.6198,29.6454,29.5685,29.5685,13300.0
2011-11-09 12:00:00,34.62,34.62,34.54,34.59,16500.0,29.56,29.56,29.4917,29.5344,16500.0
2011-11-09 12:10:00,34.57,34.65,34.57,34.58,13800.0,29.5173,29.5856,29.5173,29.5259,13800.0
2011-11-09 12:20:00,34.59,34.59,34.48,34.5,23900.0,29.5344,29.5344,29.4405,29.4575,23900.0
2011-11-09 12:30:00,34.49,34.56,34.48,34.53,12800.0,29.449,29.5088,29.4405,29.4832,12800.0
2011-11-09 12:40:00,34.52,34.6,34.5,34.59,19600.0,29.4746,29.5429,29.4575,29.5344,19600.0
2011-11-09 12:50:00,34.58,34.67,34.58,34.66,19200.0,29.5259,29.6027,29.5259,29.5942,19200.0
2011-11-09 13:00:00,34.66,34.73,34.63,34.71,28600.0,29.5942,29.6539,29.5685,29.6369,28600.0
2011-11-09 13:10:00,34.71,34.75,34.65,34.67,69700.0,29.6369,29.671,29.5856,29.6027,69700.0
2011-11-09 13:20:00,34.66,34.69,34.62,34.66,21800.0,29.5942,29.6198,29.56,29.5942,21800.0
2011-11-09 13:30:00,34.67,34.7,34.64,34.65,34700.0,29.6027,29.6283,29.5771,29.5856,34700.0
2011-11-09 13:40:00,34.63,34.64,34.52,34.52,20200.0,29.5685,29.5771,29.4746,29.4746,20200.0
2011-11-09 13:50:00,34.51,34.52,34.33,34.4,49400.0,29.4661,29.4746,29.3124,29.3722,49400.0
2011-11-09 14:00:00,34.38,34.39,34.12,34.24,32300.0,29.3551,29.3636,29.1331,29.2355,32300.0
2011-11-09 14:10:00,34.24,34.36,34.2,34.32,34200.0,29.2355,29.338,29.2014,29.3039,34200.0
2011-11-09 14:20:00,34.31,34.34,34.11,34.26,46400.0,29.2953,29.3209,29.1245,29.2526,46400.0
2011-11-09 14:30:00,34.24,34.24,34.1,34.12,91200.0,29.2355,29.2355,29.116,29.1331,91200.0
2011-11-09 14:40:00,34.11,34.14,34.01,34.11,52300.0,29.1245,29.1502,29.0392,29.1245,52300.0
2011-11-09 14:50:00,34.1,34.17,34.07,34.08,27100.0,29.116,29.1758,29.0904,29.0989,27100.0
2011-11-09 15:00:00,34.06,34.17,34.04,34.12,51600.0,29.0819,29.1758,29.0648,29.1331,51600.0
2011-11-09 15:10:00,34.11,34.13,34.04,34.07,51300.0,29.1245,29.1416,29.0648,29.0904,51300.0
2011-11-09 15:20:00,34.08,34.15,34.06,34.09,120100.0,29.0989,29.1587,29.0819,29.1075,120100.0
2011-11-09 15:30:00,34.09,34.1,33.88,33.89,234600.0,29.1075,29.116,28.9282,28.9367,234600.0
2011-11-09 15:40:00,33.88,34.08,33.88,33.97,174200.0,28.9282,29.0989,28.9282,29.005,174200.0
2011-11-09 15:50:00,33.98,34.11,33.92,34.0,382300.0,29.0135,29.1245,28.9623,29.0306,382300.0
2011-11-10 09:30:00,34.48,35.0,34.48,34.68,113600.0,29.4405,29.8845,29.4405,29.6112,113600.0
2011-11-10 09:40:00,34.68,34.68,34.46,34.46,15000.0,29.6112,29.6112,29.4234,29.4234,15000.0
2011-11-10 09:50:00,34.5,34.52,34.2,34.2,22700.0,29.4575,29.4746,29.2014,29.2014,22700.0
2011-11-10 10:00:00,34.21,34.24,34.07,34.07,65200.0,29.2099,29.2355,29.0904,29.0904,65200.0
2011-11-10 10:10:00,34.08,34.09,33.88,33.95,25800.0,29.0989,29.1075,28.9282,28.9879,25800.0
2011-11-10 10:20:00,33.97,34.04,33.95,33.96,22400.0,29.005,29.0648,28.9879,28.9965,22400.0
2011-11-10 10:30:00,33.95,34.01,33.82,34.0,20200.0,28.9879,29.0392,28.8769,29.0306,20200.0
2011-11-10 10:40:00,34.0,34.0,33.75,33.75,24500.0,29.0306,29.0306,28.8172,28.8172,24500.0
2011-11-10 10:50:00,33.76,33.93,33.76,33.91,37600.0,28.8257,28.9709,28.8257,28.9538,37600.0
2011-11-10 11:00:00,33.9,34.13,33.87,34.05,45700.0,28.9452,29.1416,28.9196,29.0733,45700.0
2011-11-10 11:10:00,34.07,34.1,33.96,34.04,15800.0,29.0904,29.116,28.9965,29.0648,15800.0
2011-11-10 11:20:00,34.04,34.06,33.91,33.98,21100.0,29.0648,29.0819,28.9538,29.0135,21100.0
2011-11-10 11:30:00,33.99,34.01,33.92,33.94,24900.0,29.0221,29.0392,28.9623,28.9794,24900.0
2011-11-10 11:40:00,33.92,34.02,33.91,33.98,118700.0,28.9623,29.0477,28.9538,29.0135,118700.0
2011-11-10 11:50:00,33.98,34.02,33.95,34.01,18400.0,29.0135,29.0477,28.9879,29.0392,18400.0
2011-11-10 12:00:00,34.01,34.09,34.0,34.08,26200.0,29.0392,29.1075,29.0306,29.0989,26200.0
2011-11-10 12:10:00,34.08,34.12,34.02,34.11,22500.0,29.0989,29.1331,29.0477,29.1245,22500.0
2011-11-10 12:20:00,34.11,34.2,34.11,34.12,22800.0,29.1245,29.2014,29.1245,29.1331,22800.0
2011-11-10 12:30:00,34.12,34.12,33.91,33.93,23700.0,29.1331,29.1331,28.9538,28.9709,23700.0
2011-11-10 12:40:00,33.93,34.06,33.93,34.05,14100.0,28.9709,29.0819,28.9709,29.0733,14100.0
2011-11-10 12:50:00,34.05,34.21,34.05,34.2,26000.0,29.0733,29.2099,29.0733,29.2014,26000.0
2011-11-10 13:00:00,34.2,34.23,34.13,34.16,23400.0,29.2014,29.227,29.1416,29.1672,23400.0
2011-11-10 13:10:00,34.15,34.44,34.14,34.38,30900.0,29.1587,29.4063,29.1502,29.3551,30900.0
2011-11-10 13:20:00,34.38,34.4,34.24,34.26,11500.0,29.3551,29.3722,29.2355,29.2526,11500.0
2011-11-10 13:30:00,34.27,34.35,34.27,34.27,10200.0,29.2612,29.3295,29.2612,29.2612,10200.0
2011-11-10 13:40:00,34.26,34.35,34.22,34.22,21900.0,29.2526,29.3295,29.2185,29.2185,21900.0
2011-11-10 13:50:00,34.22,34.35,34.21,34.35,12900.0,29.2185,29.3295,29.2099,29.3295,12900.0
2011-11-10 14:00:00,34.35,34.36,34.09,34.12,21200.0,29.3295,29.338,29.1075,29.1331,21200.0
2011-11-10 14:10:00,34.17,34.31,34.15,34.26,16700.0,29.1758,29.2953,29.1587,29.2526,16700.0
2011-11-10 14:20:00,34.25,34.25,34.1,34.12,39000.0,29.2441,29.2441,29.116,29.1331,39000.0
2011-11-10 14:30:00,34.12,34.2,34.08,34.1,18100.0,29.1331,29.2014,29.0989,29.116,18100.0
2011-11-10 14:40:00,34.1,34.22,34.08,34.13,24700.0,29.116,29.2185,29.0989,29.1416,24700.0
2011-11-10 14:50:00,34.14,34.15,33.94,33.94,27600.0,29.1502,29.1587,28.9794,28.9794,27600.0
2011-11-10 15:00:00,33.94,34.09,33.93,34.0,15800.0,28.9794,29.1075,28.9709,29.0306,15800.0
2011-11-10 15:10:00,34.01,34.11,34.01,34.01,17100.0,29.0392,29.1245,29.0392,29.0392,17100.0
2011-11-10 15:20:00,34.02,34.22,33.96,34.18,34800.0,29.0477,29.2185,28.9965,29.1843,34800.0
2011-11-10 15:30:00,34.18,34.21,34.02,34.1,58600.0,29.1843,29.2099,29.0477,29.116,58600.0
2011-11-10 15:40:00,34.11,34.15,34.05,34.12,56600.0,29.1245,29.1587,29.0733,29.1331,56600.0
2011-11-10 15:50:00,34.11,34.25,34.1,34.14,128600.0,29.1245,29.2441,29.116,29.1502,128600.0
2011-11-11 09:30:00,34.77,34.91,34.63,34.77,34300.0,29.6881,29.8076,29.5685,29.6881,34300.0
2011-11-11 09:40:00,34.79,34.88,34.63,34.75,10300.0,29.7052,29.782,29.5685,29.671,10300.0
2011-11-11 09:50:00,34.75,34.88,34.69,34.78,18800.0,29.671,29.782,29.6198,29.6966,18800.0
2011-11-11 10:00:00,34.77,34.86,34.74,34.85,19300.0,29.6881,29.7649,29.6625,29.7564,19300.0
2011-11-11 10:10:00,34.84,34.9,34.63,34.64,48600.0,29.7479,29.7991,29.5685,29.5771,48600.0
2011-11-11 10:20:00,34.63,34.68,34.51,34.56,37400.0,29.5685,29.6112,29.4661,29.5088,37400.0
2011-11-11 10:30:00,34.57,35.02,34.57,34.95,109700.0,29.5173,29.9015,29.5173,29.8418,109700.0
2011-11-11 10:40:00,34.94,35.0,34.87,34.95,17000.0,29.8332,29.8845,29.7735,29.8418,17000.0
2011-11-11 10:50:00,34.98,35.0,34.93,34.95,11500.0,29.8674,29.8845,29.8247,29.8418,11500.0
2011-11-11 11:00:00,34.95,34.95,34.87,34.87,16700.0,29.8418,29.8418,29.7735,29.7735,16700.0
2011-11-11 11:10:00,34.88,35.01,34.85,34.91,32900.0,29.782,29.893,29.7564,29.8076,32900.0
2011-11-11 11:20:00,34.9,34.96,34.85,34.86,10600.0,29.7991,29.8503,29.7564,29.7649,10600.0
2011-11-11 11:30:00,34.88,34.93,34.87,34.92,8600.0,29.782,29.8247,29.7735,29.8162,8600.0
2011-11-11 11:40:00,34.93,34.99,34.9,34.93,10400.0,29.8247,29.8759,29.7991,29.8247,10400.0
2011-11-11 11:50:00,34.93,34.93,34.75,34.75,24900.0,29.8247,29.8247,29.671,29.671,24900.0
2011-11-11 12:00:00,34.77,34.92,34.75,34.91,14600.0,29.6881,29.8162,29.671,29.8076,14600.0
2011-11-11 12:10:00,34.92,34.98,34.91,34.95,19200.0,29.8162,29.8674,29.8076,29.8418,19200.0
2011-11-11 12:20:00,34.96,34.97,34.81,34.83,18300.0,29.8503,29.8589,29.7222,29.7393,18300.0
2011-11-11 12:30:00,34.82,34.9,34.82,34.9,9400.0,29.7308,29.7991,29.7308,29.7991,9400.0
2011-11-11 12:40:00,34.89,34.93,34.89,34.91,22800.0,29.7905,29.8247,29.7905,29.8076,22800.0
2011-11-11 12:50:00,34.91,35.0,34.9,35.0,25900.0,29.8076,29.8845,29.7991,29.8845,25900.0
2011-11-11 13:00:00,35.0,35.01,34.97,34.99,31300.0,29.8845,29.893,29.8589,29.8759,31300.0
2011-11-11 13:10:00,35.0,35.01,34.94,34.95,12800.0,29.8845,29.893,29.8332,29.8418,12800.0
2011-11-11 13:20:00,34.96,35.04,34.94,35.03,45400.0,29.8503,29.9186,29.8332,29.9101,45400.0
2011-11-11 13:30:00,35.03,35.04,34.97,34.99,36500.0,29.9101,29.9186,29.8589,29.8759,36500.0
2011-11-11 13:40:00,34.97,35.03,34.93,35.01,10300.0,29.8589,29.9101,29.8247,29.893,10300.0
2011-11-11 13:50:00,34.99,35.01,34.89,34.91,13300.0,29.8759,29.893,29.7905,29.8076,13300.0
2011-11-11 14:00:00,34.92,34.96,34.89,34.93,16900.0,29.8162,29.8503,29.7905,29.8247,16900.0
2011-11-11 14:10:00,34.94,35.0,34.92,34.99,20300.0,29.8332,29.8845,29.8162,29.8759,20300.0
2011-11-11 14:20:00,35.0,35.02,34.98,35.0,19100.0,29.8845,29.9015,29.8674,29.8845,19100.0
2011-11-11 14:30:00,35.01,35.1,35.01,35.03,24100.0,29.893,29.9699,29.893,29.9101,24100.0
2011-11-11 14:40:00,35.03,35.06,35.02,35.04,14600.0,29.9101,29.9357,29.9015,29.9186,14600.0
2011-11-11 14:50:00,35.04,35.11,35.0,35.03,32500.0,29.9186,29.9784,29.8845,29.9101,32500.0
2011-11-11 15:00:00,35.02,35.05,34.95,35.0,39700.0,29.9015,29.9272,29.8418,29.8845,39700.0
2011-11-11 15:10:00,35.0,35.07,34.97,35.06,37900.0,29.8845,29.9442,29.8589,29.9357,37900.0
2011-11-11 15:20:00,35.06,35.07,35.01,35.06,49300.0,29.9357,29.9442,29.893,29.9357,49300.0
2011-11-11 15:30:00,35.06,35.1,35.02,35.06,61800.0,29.9357,29.9699,29.9015,29.9357,61800.0
2011-11-11 15:40:00,35.05,35.05,34.97,35.04,87600.0,29.9272,29.9272,29.8589,29.9186,87600.0
2011-11-11 15:50:00,35.05,35.11,35.02,35.05,235000.0,29.9272,29.9784,29.9015,29.9272,235000.0
2011-11-14 09:30:00,34.82,34.82,34.36,34.57,61300.0,29.7308,29.7308,29.338,29.5173,61300.0
2011-11-14 09:40:00,34.57,34.61,34.33,34.34,43000.0,29.5173,29.5515,29.3124,29.3209,43000.0
2011-11-14 09:50:00,34.34,34.34,33.96,33.96,90200.0,29.3209,29.3209,28.9965,28.9965,90200.0
2011-11-14 10:00:00,33.95,34.03,33.8,33.88,83600.0,28.9879,29.0562,28.8599,28.9282,83600.0
2011-11-14 10:10:00,33.87,33.97,33.84,33.91,105800.0,28.9196,29.005,28.894,28.9538,105800.0
2011-11-14 10:20:00,33.92,33.99,33.77,33.91,44900.0,28.9623,29.0221,28.8342,28.9538,44900.0
2011-11-14 10:30:00,33.92,33.94,33.79,33.9,28700.0,28.9623,28.9794,28.8513,28.9452,28700.0
2011-11-14 10:40:00,33.9,33.9,33.75,33.86,44500.0,28.9452,28.9452,28.8172,28.9111,44500.0
2011-11-14 10:50:00,33.88,34.01,33.88,33.98,64400.0,28.9282,29.0392,28.9282,29.0135,64400.0
2011-11-14 11:00:00,33.98,34.18,33.98,34.05,56900.0,29.0135,29.1843,29.0135,29.0733,56900.0
2011-11-14 11:10:00,34.07,34.07,33.95,33.95,22500.0,29.0904,29.0904,28.9879,28.9879,22500.0
2011-11-14 11:20:00,33.95,33.96,33.86,33.91,49200.0,28.9879,28.9965,28.9111,28.9538,49200.0
2011-11-14 11:30:00,33.92,33.96,33.88,33.88,23200.0,28.9623,28.9965,28.9282,28.9282,23200.0
2011-11-14 11:40:00,33.89,33.89,33.78,33.8,41300.0,28.9367,28.9367,28.8428,28.8599,41300.0
2011-11-14 11:50:00,33.8,33.84,33.74,33.81,34200.0,28.8599,28.894,28.8086,28.8684,34200.0
2011-11-14 12:00:00,33.81,33.84,33.72,33.82,53900.0,28.8684,28.894,28.7916,28.8769,53900.0
2011-11-14 12:10:00,33.83,33.83,33.73,33.73,37700.0,28.8855,28.8855,28.8001,28.8001,37700.0
2011-11-14 12:20:00,33.73,33.75,33.68,33.74,19600.0,28.8001,28.8172,28.7574,28.8086,19600.0
2011-11-14 12:30:00,33.73,33.75,33.68,33.71,18500.0,28.8001,28.8172,28.7574,28.783,18500.0
2011-11-14 12:40:00,33.72,33.72,33.68,33.72,8700.0,28.7916,28.7916,28.7574,28.7916,8700.0
2011-11-14 12:50:00,33.72,33.77,33.71,33.75,14400.0,28.7916,28.8342,28.783,28.8172,14400.0
2011-11-14 13:00:00,33.74,33.74,33.66,33.68,30000.0,28.8086,28.8086,28.7403,28.7574,30000.0
2011-11-14 13:10:00,33.68,33.7,33.65,33.65,56900.0,28.7574,28.7745,28.7318,28.7318,56900.0
2011-11-14 13:20:00,33.65,33.67,33.58,33.67,55800.0,28.7318,28.7489,28.672,28.7489,55800.0
2011-11-14 13:30:00,33.66,33.77,33.63,33.75,589200.0,28.7403,28.8342,28.7147,28.8172,589200.0
2011-11-14 13:40:00,33.76,33.78,33.71,33.75,32400.0,28.8257,28.8428,28.783,28.8172,32400.0
2011-11-14 13:50:00,33.76,33.76,33.69,33.74,200200.0,28.8257,28.8257,28.7659,28.8086,200200.0
2011-11-14 14:00:00,33.74,33.79,33.74,33.77,18400.0,28.8086,28.8513,28.8086,28.8342,18400.0
2011-11-14 14:10:00,33.77,33.81,33.75,33.75,26900.0,28.8342,28.8684,28.8172,28.8172,26900.0
2011-11-14 14:20:00,33.75,33.77,33.74,33.75,45400.0,28.8172,28.8342,28.8086,28.8172,45400.0
2011-11-14 14:30:00,33.75,33.76,33.7,33.73,32200.0,28.8172,28.8257,28.7745,28.8001,32200.0
2011-11-14 14:40:00,33.73,33.77,33.71,33.72,34300.0,28.8001,28.8342,28.783,28.7916,34300.0
2011-11-14 14:50:00,33.71,33.72,33.61,33.61,29800.0,28.783,28.7916,28.6976,28.6976,29800.0
2011-11-14 15:00:00,33.61,33.69,33.6,33.64,34800.0,28.6976,28.7659,28.6891,28.7232,34800.0
2011-11-14 15:10:00,33.63,33.69,33.61,33.61,51800.0,28.7147,28.7659,28.6976,28.6976,51800.0
2011-11-14 15:20:00,33.62,33.73,33.62,33.72,57800.0,28.7062,28.8001,28.7062,28.7916,57800.0
2011-11-14 15:30:00,33.7,33.78,33.69,33.72,71800.0,28.7745,28.8428,28.7659,28.7916,71800.0
2011-11-14 15:40:00,33.72,33.81,33.72,33.74,94100.0,28.7916,28.8684,28.7916,28.8086,94100.0
2011-11-14 15:50:00,33.74,33.77,33.68,33.75,285800.0,28.8086,28.8342,28.7574,28.8172,285800.0
2011-11-15 09:30:00,33.74,33.98,33.64,33.93,82800.0,28.8086,29.0135,28.7232,28.9709,82800.0
2011-11-15 09:40:00,33.9,33.97,33.86,33.93,89200.0,28.9452,29.005,28.9111,28.9709,89200.0
2011-11-15 09:50:00,33.92,34.03,33.89,33.98,73400.0,28.9623,29.0562,28.9367,29.0135,73400.0
2011-11-15 10:00:00,33.96,33.99,33.89,33.91,73200.0,28.9965,29.0221,28.9367,28.9538,73200.0
2011-11-15 10:10:00,33.91,33.93,33.84,33.84,57500.0,28.9538,28.9709,28.894,28.894,57500.0
2011-11-15 10:20:00,33.86,33.93,33.79,33.82,88600.0,28.9111,28.9709,28.8513,28.8769,88600.0
2011-11-15 10:30:00,33.82,33.82,33.64,33.65,119200.0,28.8769,28.8769,28.7232,28.7318,119200.0
2011-11-15 10:40:00,33.65,33.81,33.59,33.73,54500.0,28.7318,28.8684,28.6806,28.8001,54500.0
2011-11-15 10:50:00,33.72,33.86,33.72,33.84,69900.0,28.7916,28.9111,28.7916,28.894,69900.0
2011-11-15 11:00:00,33.83,33.96,33.82,33.95,28600.0,28.8855,28.9965,28.8769,28.9879,28600.0
2011-11-15 11:10:00,33.94,34.04,33.87,33.89,71400.0,28.9794,29.0648,28.9196,28.9367,71400.0
2011-11-15 11:20:00,33.87,33.98,33.83,33.98,16800.0,28.9196,29.0135,28.8855,29.0135,16800.0
2011-11-15 11:30:00,33.97,33.98,33.88,33.9,26000.0,29.005,29.0135,28.9282,28.9452,26000.0
2011-11-15 11:40:00,33.89,34.08,33.88,34.04,44400.0,28.9367,29.0989,28.9282,29.0648,44400.0
2011-11-15 11:50:00,34.01,34.08,33.94,34.04,28900.0,29.0392,29.0989,28.9794,29.0648,28900.0
2011-11-15 12:00:00,34.04,34.17,34.04,34.1,20900.0,29.0648,29.1758,29.0648,29.116,20900.0
2011-11-15 12:10:00,34.08,34.12,33.99,34.02,58900.0,29.0989,29.1331,29.0221,29.0477,58900.0
2011-11-15 12:20:00,34.02,34.16,34.02,34.16,26500.0,29.0477,29.1672,29.0477,29.1672,26500.0
2011-11-15 12:30:00,34.18,34.37,34.17,34.26,25900.0,29.1843,29.3465,29.1758,29.2526,25900.0
2011-11-15 12:40:00,34.24,34.33,34.24,34.28,18200.0,29.2355,29.3124,29.2355,29.2697,18200.0
2011-11-15 12:50:00,34.28,34.39,34.26,34.39,10300.0,29.2697,29.3636,29.2526,29.3636,10300.0
2011-11-15 13:00:00,34.38,34.48,34.38,34.45,20200.0,29.3551,29.4405,29.3551,29.4149,20200.0
2011-11-15 13:10:00,34.45,34.5,34.42,34.42,19600.0,29.4149,29.4575,29.3892,29.3892,19600.0
2011-11-15 13:20:00,34.42,34.48,34.4,34.47,12100.0,29.3892,29.4405,29.3722,29.4319,12100.0
2011-11-15 13:30:00,34.47,34.61,34.47,34.55,23400.0,29.4319,29.5515,29.4319,29.5002,23400.0
2011-11-15 13:40:00,34.54,34.71,34.54,34.63,52600.0,29.4917,29.6369,29.4917,29.5685,52600.0
2011-11-15 13:50:00,34.64,34.66,34.59,34.63,26300.0,29.5771,29.5942,29.5344,29.5685,26300.0
2011-11-15 14:00:00,34.63,34.66,34.59,34.65,25800.0,29.5685,29.5942,29.5344,29.5856,25800.0
2011-11-15 14:10:00,34.65,34.74,34.6,34.63,47600.0,29.5856,29.6625,29.5429,29.5685,47600.0
2011-11-15 14:20:00,34.64,34.65,34.49,34.5,57600.0,29.5771,29.5856,29.449,29.4575,57600.0
2011-11-15 14:30:00,34.5,34.51,34.45,34.46,78800.0,29.4575,29.4661,29.4149,29.4234,78800.0
2011-11-15 14:40:00,34.47,34.53,34.47,34.48,22900.0,29.4319,29.4832,29.4319,29.4405,22900.0
2011-11-15 14:50:00,34.49,34.57,34.49,34.5,22800.0,29.449,29.5173,29.449,29.4575,22800.0
2011-11-15 15:00:00,34.5,34.6,34.5,34.51,43800.0,29.4575,29.5429,29.4575,29.4661,43800.0
2011-11-15 15:10:00,34.51,34.52,34.46,34.46,57700.0,29.4661,29.4746,29.4234,29.4234,57700.0
2011-11-15 15:20:00,34.47,34.6,34.46,34.59,126500.0,29.4319,29.5429,29.4234,29.5344,126500.0
2011-11-15 15:30:00,34.59,34.71,34.58,34.66,163000.0,29.5344,29.6369,29.5259,29.5942,163000.0
2011-11-15 15:40:00,34.65,34.72,34.65,34.69,151000.0,29.5856,29.6454,29.5856,29.6198,151000.0
2011-11-15 15:50:00,34.69,34.72,34.66,34.7,526700.0,29.6198,29.6454,29.5942,29.6283,526700.0
2011-11-16 09:30:00,34.01,34.07,33.36,33.43,178400.0,29.1623,29.2138,28.605,28.665,178400.0
2011-11-16 09:40:00,33.42,33.45,33.22,33.27,68400.0,28.6564,28.6821,28.4849,28.5278,68400.0
2011-11-16 09:50:00,33.26,33.34,33.08,33.11,67000.0,28.5192,28.5878,28.3649,28.3906,67000.0
2011-11-16 10:00:00,33.12,33.41,33.12,33.33,167800.0,28.3992,28.6478,28.3992,28.5792,167800.0
2011-11-16 10:10:00,33.31,33.42,33.29,33.41,42100.0,28.5621,28.6564,28.545,28.6478,42100.0
2011-11-16 10:20:00,33.42,33.43,33.26,33.32,52500.0,28.6564,28.665,28.5192,28.5707,52500.0
2011-11-16 10:30:00,33.31,33.41,33.25,33.33,59700.0,28.5621,28.6478,28.5107,28.5792,59700.0
2011-11-16 10:40:00,33.34,33.53,33.29,33.48,99700.0,28.5878,28.7507,28.545,28.7079,99700.0
2011-11-16 10:50:00,33.48,33.66,33.47,33.63,77600.0,28.7079,28.8622,28.6993,28.8365,77600.0
2011-11-16 11:00:00,33.62,33.81,33.62,33.81,55600.0,28.8279,28.9908,28.8279,28.9908,55600.0
2011-11-16 11:10:00,33.81,33.98,33.8,33.93,96800.0,28.9908,29.1366,28.9823,29.0937,96800.0
2011-11-16 11:20:00,33.94,33.95,33.73,33.75,52900.0,29.1023,29.1109,28.9222,28.9394,52900.0
2011-11-16 11:30:00,33.76,33.83,33.63,33.66,56700.0,28.948,29.008,28.8365,28.8622,56700.0
2011-11-16 11:40:00,33.65,33.68,33.54,33.55,30200.0,28.8536,28.8794,28.7593,28.7679,30200.0
2011-11-16 11:50:00,33.56,33.58,33.51,33.53,20900.0,28.7765,28.7936,28.7336,28.7507,20900.0
2011-11-16 12:00:00,33.53,33.55,33.51,33.52,53000.0,28.7507,28.7679,28.7336,28.7422,53000.0
2011-11-16 12:10:00,33.52,33.52,33.46,33.47,23000.0,28.7422,28.7422,28.6907,28.6993,23000.0
2011-11-16 12:20:00,33.47,33.5,33.44,33.45,33500.0,28.6993,28.725,28.6736,28.6821,33500.0
2011-11-16 12:30:00,33.45,33.58,33.45,33.57,25400.0,28.6821,28.7936,28.6821,28.785,25400.0
2011-11-16 12:40:00,33.57,33.64,33.48,33.5,117100.0,28.785,28.8451,28.7079,28.725,117100.0
2011-11-16 12:50:00,33.5,33.56,33.44,33.56,50800.0,28.725,28.7765,28.6736,28.7765,50800.0
2011-11-16 13:00:00,33.57,33.61,33.53,33.53,23500.0,28.785,28.8193,28.7507,28.7507,23500.0
2011-11-16 13:10:00,33.53,33.55,33.5,33.54,42400.0,28.7507,28.7679,28.725,28.7593,42400.0
2011-11-16 13:20:00,33.53,33.73,33.53,33.72,35000.0,28.7507,28.9222,28.7507,28.9137,35000.0
2011-11-16 13:30:00,33.73,33.73,33.62,33.67,26700.0,28.9222,28.9222,28.8279,28.8708,26700.0
2011-11-16 13:40:00,33.66,33.76,33.65,33.75,41100.0,28.8622,28.948,28.8536,28.9394,41100.0
2011-11-16 13:50:00,33.76,33.77,33.62,33.65,27100.0,28.948,28.9565,28.8279,28.8536,27100.0
2011-11-16 14:00:00,33.65,33.68,33.6,33.6,22400.0,28.8536,28.8794,28.8108,28.8108,22400.0
2011-11-16 14:10:00,33.6,33.61,33.51,33.53,29400.0,28.8108,28.8193,28.7336,28.7507,29400.0
2011-11-16 14:20:00,33.51,33.59,33.5,33.52,25900.0,28.7336,28.8022,28.725,28.7422,25900.0
2011-11-16 14:30:00,33.53,33.54,33.49,33.53,47000.0,28.7507,28.7593,28.7164,28.7507,47000.0
2011-11-16 14:40:00,33.54,33.59,33.45,33.46,33900.0,28.7593,28.8022,28.6821,28.6907,33900.0
2011-11-16 14:50:00,33.45,33.45,33.31,33.37,47300.0,28.6821,28.6821,28.5621,28.6135,47300.0
2011-11-16 15:00:00,33.37,33.39,33.32,33.35,40500.0,28.6135,28.6307,28.5707,28.5964,40500.0
2011-11-16 15:10:00,33.35,33.36,33.14,33.17,114800.0,28.5964,28.605,28.4163,28.4421,114800.0
2011-11-16 15:20:00,33.17,33.18,33.02,33.02,60400.0,28.4421,28.4506,28.3134,28.3134,60400.0
2011-11-16 15:30:00,33.02,33.06,32.92,33.02,308100.0,28.3134,28.3477,28.2277,28.3134,308100.0
2011-11-16 15:40:00,33.01,33.14,32.99,33.03,170700.0,28.3049,28.4163,28.2877,28.322,170700.0
2011-11-16 15:50:00,33.04,33.08,32.95,33.0,474700.0,28.3306,28.3649,28.2534,28.2963,474700.0
2011-11-17 09:30:00,32.87,33.02,32.86,32.92,44600.0,28.1848,28.3134,28.1762,28.2277,44600.0
2011-11-17 09:40:00,32.92,33.07,32.89,32.98,60100.0,28.2277,28.3563,28.202,28.2791,60100.0
2011-11-17 09:50:00,32.98,32.99,32.7,32.79,148600.0,28.2791,28.2877,28.039,28.1162,148600.0
2011-11-17 10:00:00,32.8,33.01,32.74,33.0,85900.0,28.1248,28.3049,28.0733,28.2963,85900.0
2011-11-17 10:10:00,32.98,33.03,32.77,32.8,77600.0,28.2791,28.322,28.0991,28.1248,77600.0
2011-11-17 10:20:00,32.79,32.96,32.75,32.96,110400.0,28.1162,28.262,28.0819,28.262,110400.0
2011-11-17 10:30:00,32.95,32.95,32.84,32.9,58200.0,28.2534,28.2534,28.1591,28.2105,58200.0
2011-11-17 10:40:00,32.9,32.93,32.83,32.83,73900.0,28.2105,28.2363,28.1505,28.1505,73900.0
2011-11-17 10:50:00,32.84,32.98,32.73,32.88,157900.0,28.1591,28.2791,28.0648,28.1934,157900.0
2011-11-17 11:00:00,32.88,32.92,32.84,32.89,50000.0,28.1934,28.2277,28.1591,28.202,50000.0
2011-11-17 11:10:00,32.9,32.93,32.87,32.92,27800.0,28.2105,28.2363,28.1848,28.2277,27800.0
2011-11-17 11:20:00,32.92,33.03,32.86,32.97,76300.0,28.2277,28.322,28.1762,28.2706,76300.0
2011-11-17 11:30:00,32.96,33.09,32.96,33.06,31400.0,28.262,28.3735,28.262,28.3477,31400.0
2011-11-17 11:40:00,33.06,33.12,33.04,33.04,34700.0,28.3477,28.3992,28.3306,28.3306,34700.0
2011-11-17 11:50:00,33.05,33.08,32.98,33.05,26400.0,28.3392,28.3649,28.2791,28.3392,26400.0
2011-11-17 12:00:00,33.04,33.05,32.98,33.01,45700.0,28.3306,28.3392,28.2791,28.3049,45700.0
2011-11-17 12:10:00,33.01,33.05,32.98,33.03,47400.0,28.3049,28.3392,28.2791,28.322,47400.0
2011-11-17 12:20:00,33.04,33.05,32.95,32.98,45200.0,28.3306,28.3392,28.2534,28.2791,45200.0
2011-11-17 12:30:00,32.97,32.97,32.76,32.81,230400.0,28.2706,28.2706,28.0905,28.1334,230400.0
2011-11-17 12:40:00,32.8,32.88,32.76,32.8,181800.0,28.1248,28.1934,28.0905,28.1248,181800.0
2011-11-17 12:50:00,32.81,32.87,32.78,32.86,72200.0,28.1334,28.1848,28.1076,28.1762,72200.0
2011-11-17 13:00:00,32.85,32.88,32.78,32.8,70800.0,28.1677,28.1934,28.1076,28.1248,70800.0
2011-11-17 13:10:00,32.8,32.9,32.78,32.83,84800.0,28.1248,28.2105,28.1076,28.1505,84800.0
2011-11-17 13:20:00,32.83,32.83,32.7,32.73,108300.0,28.1505,28.1505,28.039,28.0648,108300.0
2011-11-17 13:30:00,32.73,32.78,32.68,32.69,92700.0,28.0648,28.1076,28.0219,28.0305,92700.0
2011-11-17 13:40:00,32.69,32.72,32.57,32.59,190100.0,28.0305,28.0562,27.9276,27.9447,190100.0
2011-11-17 13:50:00,32.58,32.66,32.43,32.62,163400.0,27.9362,28.0047,27.8075,27.9705,163400.0
2011-11-17 14:00:00,32.61,32.64,32.53,32.59,31300.0,27.9619,27.9876,27.8933,27.9447,31300.0
2011-11-17 14:10:00,32.59,32.61,32.47,32.5,163200.0,27.9447,27.9619,27.8418,27.8676,163200.0
2011-11-17 14:20:00,32.49,32.56,32.39,32.52,53100.0,27.859,27.919,27.7732,27.8847,53100.0
2011-11-17 14:30:00,32.51,32.57,32.42,32.44,47600.0,27.8761,27.9276,27.799,27.8161,47600.0
2011-11-17 14:40:00,32.44,32.69,32.42,32.62,51600.0,27.8161,28.0305,27.799,27.9705,51600.0
2011-11-17 14:50:00,32.62,32.69,32.6,32.64,54200.0,27.9705,28.0305,27.9533,27.9876,54200.0
2011-11-17 15:00:00,32.63,32.71,32.59,32.61,84200.0,27.979,28.0476,27.9447,27.9619,84200.0
2011-11-17 15:10:00,32.6,32.6,32.42,32.43,116300.0,27.9533,27.9533,27.799,27.8075,116300.0
2011-11-17 15:20:00,32.42,32.58,32.37,32.51,96800.0,27.799,27.9362,27.7561,27.8761,96800.0
2011-11-17 15:30:00,32.51,32.58,32.49,32.49,124000.0,27.8761,27.9362,27.859,27.859,124000.0
2011-11-17 15:40:00,32.5,32.64,32.45,32.59,167600.0,27.8676,27.9876,27.8247,27.9447,167600.0
2011-11-17 15:50:00,32.58,32.61,32.52,32.55,546600.0,27.9362,27.9619,27.8847,27.9104,546600.0
2011-11-18 09:30:00,32.81,32.96,32.54,32.55,155700.0,28.1334,28.262,27.9019,27.9104,155700.0
2011-11-18 09:40:00,32.53,32.54,32.43,32.54,56800.0,27.8933,27.9019,27.8075,27.9019,56800.0
2011-11-18 09:50:00,32.53,32.69,32.43,32.66,55500.0,27.8933,28.0305,27.8075,28.0047,55500.0
2011-11-18 10:00:00,32.65,32.78,32.62,32.72,64000.0,27.9962,28.1076,27.9705,28.0562,64000.0
2011-11-18 10:10:00,32.7,32.77,32.52,32.59,61100.0,28.039,28.0991,27.8847,27.9447,61100.0
2011-11-18 10:20:00,32.57,32.62,32.49,32.62,56000.0,27.9276,27.9705,27.859,27.9705,56000.0
2011-11-18 10:30:00,32.61,32.8,32.6,32.77,24300.0,27.9619,28.1248,27.9533,28.0991,24300.0
2011-11-18 10:40:00,32.78,32.83,32.71,32.81,17700.0,28.1076,28.1505,28.0476,28.1334,17700.0
2011-11-18 10:50:00,32.82,32.9,32.8,32.81,20700.0,28.1419,28.2105,28.1248,28.1334,20700.0
2011-11-18 11:00:00,32.81,32.83,32.7,32.7,22500.0,28.1334,28.1505,28.039,28.039,22500.0
2011-11-18 11:10:00,32.7,32.74,32.66,32.68,16000.0,28.039,28.0733,28.0047,28.0219,16000.0
2011-11-18 11:20:00,32.69,32.77,32.68,32.72,16300.0,28.0305,28.0991,28.0219,28.0562,16300.0
2011-11-18 11:30:00,32.73,32.74,32.64,32.7,15500.0,28.0648,28.0733,27.9876,28.039,15500.0
2011-11-18 11:40:00,32.71,32.76,32.68,32.68,22200.0,28.0476,28.0905,28.0219,28.0219,22200.0
2011-11-18 11:50:00,32.69,32.75,32.69,32.73,27000.0,28.0305,28.0819,28.0305,28.0648,27000.0
2011-11-18 12:00:00,32.73,32.73,32.57,32.64,45800.0,28.0648,28.0648,27.9276,27.9876,45800.0
2011-11-18 12:10:00,32.64,32.68,32.63,32.65,19800.0,27.9876,28.0219,27.979,27.9962,19800.0
2011-11-18 12:20:00,32.65,32.7,32.61,32.67,26300.0,27.9962,28.039,27.9619,28.0133,26300.0
2011-11-18 12:30:00,32.66,32.74,32.66,32.7,17500.0,28.0047,28.0733,28.0047,28.039,17500.0
2011-11-18 12:40:00,32.71,32.8,32.68,32.75,22100.0,28.0476,28.1248,28.0219,28.0819,22100.0
2011-11-18 12:50:00,32.76,32.8,32.74,32.8,24700.0,28.0905,28.1248,28.0733,28.1248,24700.0
2011-11-18 13:00:00,32.79,32.92,32.78,32.92,34100.0,28.1162,28.2277,28.1076,28.2277,34100.0
2011-11-18 13:10:00,32.91,32.99,32.91,32.95,24600.0,28.2191,28.2877,28.2191,28.2534,24600.0
2011-11-18 13:20:00,32.95,32.98,32.88,32.94,32900.0,28.2534,28.2791,28.1934,28.2448,32900.0
2011-11-18 13:30:00,32.94,33.14,32.94,33.13,44000.0,28.2448,28.4163,28.2448,28.4078,44000.0
2011-11-18 13:40:00,33.13,33.13,32.99,33.02,18900.0,28.4078,28.4078,28.2877,28.3134,18900.0
2011-11-18 13:50:00,33.01,33.07,32.98,33.0,20100.0,28.3049,28.3563,28.2791,28.2963,20100.0
2011-11-18 14:00:00,33.0,33.0,32.89,32.92,27800.0,28.2963,28.2963,28.202,28.2277,27800.0
2011-11-18 14:10:00,32.91,33.06,32.91,33.0,37300.0,28.2191,28.3477,28.2191,28.2963,37300.0
2011-11-18 14:20:00,33.0,33.02,32.89,32.95,24900.0,28.2963,28.3134,28.202,28.2534,24900.0
2011-11-18 14:30:00,32.95,33.01,32.93,32.93,29100.0,28.2534,28.3049,28.2363,28.2363,29100.0
2011-11-18 14:40:00,32.93,32.95,32.88,32.88,20100.0,28.2363,28.2534,28.1934,28.1934,20100.0
2011-11-18 14:50:00,32.89,32.93,32.83,32.85,25300.0,28.202,28.2363,28.1505,28.1677,25300.0
2011-11-18 15:00:00,32.85,32.89,32.77,32.89,25000.0,28.1677,28.202,28.0991,28.202,25000.0
2011-11-18 15:10:00,32.88,32.93,32.81,32.86,27300.0,28.1934,28.2363,28.1334,28.1762,27300.0
2011-11-18 15:20:00,32.86,32.89,32.8,32.83,31200.0,28.1762,28.202,28.1248,28.1505,31200.0
2011-11-18 15:30:00,32.82,32.93,32.79,32.83,56900.0,28.1419,28.2363,28.1162,28.1505,56900.0
2011-11-18 15:40:00,32.84,32.91,32.77,32.87,96400.0,28.1591,28.2191,28.0991,28.1848,96400.0
2011-11-18 15:50:00,32.86,32.91,32.8,32.83,192900.0,28.1762,28.2191,28.1248,28.1505,192900.0
2011-11-21 09:30:00,32.28,32.61,32.25,32.27,79700.0,27.6789,27.9619,27.6532,27.6703,79700.0
2011-11-21 09:40:00,32.27,32.58,32.27,32.57,50100.0,27.6703,27.9362,27.6703,27.9276,50100.0
2011-11-21 09:50:00,32.57,32.69,32.39,32.62,135000.0,27.9276,28.0305,27.7732,27.9705,135000.0
2011-11-21 10:00:00,32.64,32.82,32.62,32.77,135500.0,27.9876,28.1419,27.9705,28.0991,135500.0
2011-11-21 10:10:00,32.77,32.79,32.64,32.7,61100.0,28.0991,28.1162,27.9876,28.039,61100.0
2011-11-21 10:20:00,32.7,32.87,32.65,32.74,65600.0,28.039,28.1848,27.9962,28.0733,65600.0
2011-11-21 10:30:00,32.73,32.74,32.59,32.65,54100.0,28.0648,28.0733,27.9447,27.9962,54100.0
2011-11-21 10:40:00,32.64,32.66,32.55,32.63,67400.0,27.9876,28.0047,27.9104,27.979,67400.0
2011-11-21 10:50:00,32.63,32.66,32.55,32.58,55500.0,27.979,28.0047,27.9104,27.9362,55500.0
2011-11-21 11:00:00,32.58,32.65,32.5,32.63,88700.0,27.9362,27.9962,27.8676,27.979,88700.0
2011-11-21 11:10:00,32.62,32.68,32.57,32.59,131200.0,27.9705,28.0219,27.9276,27.9447,131200.0
2011-11-21 11:20:00,32.6,32.6,32.47,32.48,132200.0,27.9533,27.9533,27.8418,27.8504,132200.0
2011-11-21 11:30:00,32.49,32.49,32.31,32.34,69900.0,27.859,27.859,27.7046,27.7304,69900.0
2011-11-21 11:40:00,32.33,32.42,32.24,32.41,64400.0,27.7218,27.799,27.6446,27.7904,64400.0
2011-11-21 11:50:00,32.41,32.52,32.4,32.48,82000.0,27.7904,27.8847,27.7818,27.8504,82000.0
2011-11-21 12:00:00,32.46,32.5,32.4,32.47,53800.0,27.8333,27.8676,27.7818,27.8418,53800.0
2011-11-21 12:10:00,32.48,32.53,32.41,32.43,39000.0,27.8504,27.8933,27.7904,27.8075,39000.0
2011-11-21 12:20:00,32.42,32.44,32.32,32.32,33900.0,27.799,27.8161,27.7132,27.7132,33900.0
2011-11-21 12:30:00,32.31,32.42,32.31,32.39,20500.0,27.7046,27.799,27.7046,27.7732,20500.0
2011-11-21 12:40:00,32.38,32.39,32.34,32.35,14700.0,27.7647,27.7732,27.7304,27.7389,14700.0
2011-11-21 12:50:00,32.36,32.39,32.32,32.35,36000.0,27.7475,27.7732,27.7132,27.7389,36000.0
2011-11-21 13:00:00,32.36,32.5,32.36,32.49,42600.0,27.7475,27.8676,27.7475,27.859,42600.0
2011-11-21 13:10:00,32.49,32.52,32.42,32.49,81200.0,27.859,27.8847,27.799,27.859,81200.0
2011-11-21 13:20:00,32.49,32.53,32.48,32.5,74700.0,27.859,27.8933,27.8504,27.8676,74700.0
2011-11-21 13:30:00,32.5,32.56,32.49,32.53,41600.0,27.8676,27.919,27.859,27.8933,41600.0
2011-11-21 13:40:00,32.52,32.62,32.52,32.6,115400.0,27.8847,27.9705,27.8847,27.9533,115400.0
2011-11-21 13:50:00,32.61,32.62,32.49,32.53,39600.0,27.9619,27.9705,27.859,27.8933,39600.0
2011-11-21 14:00:00,32.52,32.62,32.5,32.62,36000.0,27.8847,27.9705,27.8676,27.9705,36000.0
2011-11-21 14:10:00,32.61,32.82,32.6,32.73,40700.0,27.9619,28.1419,27.9533,28.0648,40700.0
2011-11-21 14:20:00,32.72,32.73,32.69,32.71,26400.0,28.0562,28.0648,28.0305,28.0476,26400.0
2011-11-21 14:30:00,32.71,32.8,32.68,32.73,32800.0,28.0476,28.1248,28.0219,28.0648,32800.0
2011-11-21 14:40:00,32.72,32.88,32.72,32.86,49600.0,28.0562,28.1934,28.0562,28.1762,49600.0
2011-11-21 14:50:00,32.87,32.89,32.78,32.79,59500.0,28.1848,28.202,28.1076,28.1162,59500.0
2011-11-21 15:00:00,32.78,32.83,32.65,32.66,106400.0,28.1076,28.1505,27.9962,28.0047,106400.0
2011-11-21 15:10:00,32.67,32.77,32.65,32.77,43400.0,28.0133,28.0991,27.9962,28.0991,43400.0
2011-11-21 15:20:00,32.76,32.89,32.72,32.81,149800.0,28.0905,28.202,28.0562,28.1334,149800.0
2011-11-21 15:30:00,32.82,32.89,32.76,32.83,78100.0,28.1419,28.202,28.0905,28.1505,78100.0
2011-11-21 15:40:00,32.83,32.85,32.75,32.85,104200.0,28.1505,28.1677,28.0819,28.1677,104200.0
2011-11-21 15:50:00,32.84,32.87,32.74,32.76,294800.0,28.1591,28.1848,28.0733,28.0905,294800.0
2011-11-22 09:30:00,32.72,32.77,32.48,32.64,59800.0,28.0562,28.0991,27.8504,27.9876,59800.0
2011-11-22 09:40:00,32.63,32.76,32.61,32.65,26300.0,27.979,28.0905,27.9619,27.9962,26300.0
2011-11-22 09:50:00,32.65,32.79,32.63,32.72,35200.0,27.9962,28.1162,27.979,28.0562,35200.0
2011-11-22 10:00:00,32.71,32.81,32.64,32.71,55700.0,28.0476,28.1334,27.9876,28.0476,55700.0
2011-11-22 10:10:00,32.7,32.77,32.65,32.77,27000.0,28.039,28.0991,27.9962,28.0991,27000.0
2011-11-22 10:20:00,32.76,32.94,32.76,32.92,36800.0,28.0905,28.2448,28.0905,28.2277,36800.0
2011-11-22 10:30:00,32.92,32.93,32.77,32.81,39200.0,28.2277,28.2363,28.0991,28.1334,39200.0
2011-11-22 10:40:00,32.81,32.88,32.74,32.81,49700.0,28.1334,28.1934,28.0733,28.1334,49700.0
2011-11-22 10:50:00,32.8,32.81,32.71,32.77,120300.0,28.1248,28.1334,28.0476,28.0991,120300.0
2011-11-22 11:00:00,32.78,32.83,32.63,32.71,85900.0,28.1076,28.1505,27.979,28.0476,85900.0
2011-11-22 11:10:00,32.71,32.75,32.66,32.72,39000.0,28.0476,28.0819,28.0047,28.0562,39000.0
2011-11-22 11:20:00,32.71,32.98,32.66,32.9,135700.0,28.0476,28.2791,28.0047,28.2105,135700.0
2011-11-22 11:30:00,32.91,32.92,32.72,32.73,36700.0,28.2191,28.2277,28.0562,28.0648,36700.0
2011-11-22 11:40:00,32.75,32.78,32.71,32.74,26600.0,28.0819,28.1076,28.0476,28.0733,26600.0
2011-11-22 11:50:00,32.75,32.84,32.74,32.83,20300.0,28.0819,28.1591,28.0733,28.1505,20300.0
2011-11-22 12:00:00,32.83,33.19,32.83,33.19,45400.0,28.1505,28.4592,28.1505,28.4592,45400.0
2011-11-22 12:10:00,33.17,33.17,33.08,33.1,31100.0,28.4421,28.4421,28.3649,28.382,31100.0
2011-11-22 12:20:00,33.12,33.23,33.1,33.16,74900.0,28.3992,28.4935,28.382,28.4335,74900.0
2011-11-22 12:30:00,33.16,33.29,33.11,33.22,58700.0,28.4335,28.545,28.3906,28.4849,58700.0
2011-11-22 12:40:00,33.2,33.23,33.13,33.15,50100.0,28.4678,28.4935,28.4078,28.4249,50100.0
2011-11-22 12:50:00,33.14,33.33,33.13,33.33,30200.0,28.4163,28.5792,28.4078,28.5792,30200.0
2011-11-22 13:00:00,33.34,33.39,33.28,33.33,32600.0,28.5878,28.6307,28.5364,28.5792,32600.0
2011-11-22 13:10:00,33.33,33.59,33.32,33.59,57200.0,28.5792,28.8022,28.5707,28.8022,57200.0
2011-11-22 13:20:00,33.59,33.63,33.51,33.52,44900.0,28.8022,28.8365,28.7336,28.7422,44900.0
2011-11-22 13:30:00,33.52,33.58,33.47,33.49,268400.0,28.7422,28.7936,28.6993,28.7164,268400.0
2011-11-22 13:40:00,33.5,33.51,33.41,33.47,42000.0,28.725,28.7336,28.6478,28.6993,42000.0
2011-11-22 13:50:00,33.47,33.48,33.27,33.27,30400.0,28.6993,28.7079,28.5278,28.5278,30400.0
2011-11-22 14:00:00,33.27,33.28,33.19,33.22,34200.0,28.5278,28.5364,28.4592,28.4849,34200.0
2011-11-22 14:10:00,33.22,33.34,33.21,33.26,46600.0,28.4849,28.5878,28.4764,28.5192,46600.0
2011-11-22 14:20:00,33.25,33.27,33.09,33.09,26500.0,28.5107,28.5278,28.3735,28.3735,26500.0
2011-11-22 14:30:00,33.09,33.09,32.95,32.97,35100.0,28.3735,28.3735,28.2534,28.2706,35100.0
2011-11-22 14:40:00,32.97,33.02,32.94,32.96,53200.0,28.2706,28.3134,28.2448,28.262,53200.0
2011-11-22 14:50:00,32.96,32.98,32.83,32.87,32900.0,28.262,28.2791,28.1505,28.1848,32900.0
2011-11-22 15:00:00,32.87,32.9,32.81,32.86,48900.0,28.1848,28.2105,28.1334,28.1762,48900.0
2011-11-22 15:10:00,32.85,32.85,32.71,32.76,171100.0,28.1677,28.1677,28.0476,28.0905,171100.0
2011-11-22 15:20:00,32.75,32.8,32.71,32.73,94900.0,28.0819,28.1248,28.0476,28.0648,94900.0
2011-11-22 15:30:00,32.74,32.86,32.74,32.76,74400.0,28.0733,28.1762,28.0733,28.0905,74400.0
2011-11-22 15:40:00,32.74,32.82,32.71,32.82,237600.0,28.0733,28.1419,28.0476,28.1419,237600.0
2011-11-22 15:50:00,32.82,32.86,32.75,32.75,438300.0,28.1419,28.1762,28.0819,28.0819,438300.0
2011-11-23 09:30:00,32.36,32.53,32.18,32.4,42100.0,27.7475,27.8933,27.5932,27.7818,42100.0
2011-11-23 09:40:00,32.37,32.43,32.35,32.4,7300.0,27.7561,27.8075,27.7389,27.7818,7300.0
2011-11-23 09:50:00,32.37,32.37,32.21,32.3,23700.0,27.7561,27.7561,27.6189,27.6961,23700.0
2011-11-23 10:00:00,32.28,32.28,32.05,32.1,64200.0,27.6789,27.6789,27.4817,27.5246,64200.0
2011-11-23 10:10:00,32.09,32.09,31.94,31.98,35400.0,27.516,27.516,27.3874,27.4217,35400.0
2011-11-23 10:20:00,31.97,31.99,31.91,31.96,22300.0,27.4131,27.4302,27.3617,27.4045,22300.0
2011-11-23 10:30:00,31.96,32.03,31.9,32.0,42800.0,27.4045,27.4645,27.3531,27.4388,42800.0
2011-11-23 10:40:00,32.0,32.02,31.93,31.99,40100.0,27.4388,27.456,27.3788,27.4302,40100.0
2011-11-23 10:50:00,32.0,32.02,31.91,31.95,33400.0,27.4388,27.456,27.3617,27.396,33400.0
2011-11-23 11:00:00,31.95,32.02,31.82,31.83,41900.0,27.396,27.456,27.2845,27.2931,41900.0
2011-11-23 11:10:00,31.82,31.86,31.74,31.81,18700.0,27.2845,27.3188,27.2159,27.2759,18700.0
2011-11-23 11:20:00,31.82,31.88,31.8,31.8,21700.0,27.2845,27.3359,27.2673,27.2673,21700.0
2011-11-23 11:30:00,31.8,31.87,31.71,31.87,30500.0,27.2673,27.3274,27.1902,27.3274,30500.0
2011-11-23 11:40:00,31.86,31.88,31.82,31.87,19700.0,27.3188,27.3359,27.2845,27.3274,19700.0
2011-11-23 11:50:00,31.87,31.93,31.86,31.9,18400.0,27.3274,27.3788,27.3188,27.3531,18400.0
2011-11-23 12:00:00,31.91,32.01,31.89,31.98,16700.0,27.3617,27.4474,27.3445,27.4217,16700.0
2011-11-23 12:10:00,31.98,31.99,31.91,31.93,16700.0,27.4217,27.4302,27.3617,27.3788,16700.0
2011-11-23 12:20:00,31.93,31.95,31.88,31.88,13100.0,27.3788,27.396,27.3359,27.3359,13100.0
2011-11-23 12:30:00,31.87,31.88,31.83,31.84,17100.0,27.3274,27.3359,27.2931,27.3016,17100.0
2011-11-23 12:40:00,31.84,31.91,31.82,31.91,14000.0,27.3016,27.3617,27.2845,27.3617,14000.0
2011-11-23 12:50:00,31.91,32.0,31.91,31.98,23000.0,27.3617,27.4388,27.3617,27.4217,23000.0
2011-11-23 13:00:00,31.98,32.01,31.95,31.98,17700.0,27.4217,27.4474,27.396,27.4217,17700.0
2011-11-23 13:10:00,31.99,32.0,31.94,31.99,21700.0,27.4302,27.4388,27.3874,27.4302,21700.0
2011-11-23 13:20:00,31.99,32.02,31.95,32.02,30400.0,27.4302,27.456,27.396,27.456,30400.0
2011-11-23 13:30:00,32.02,32.02,31.95,31.96,29100.0,27.456,27.456,27.396,27.4045,29100.0
2011-11-23 13:40:00,31.96,31.97,31.92,31.94,23100.0,27.4045,27.4131,27.3702,27.3874,23100.0
2011-11-23 13:50:00,31.94,31.96,31.83,31.87,18100.0,27.3874,27.4045,27.2931,27.3274,18100.0
2011-11-23 14:00:00,31.87,31.91,31.84,31.89,25600.0,27.3274,27.3617,27.3016,27.3445,25600.0
2011-11-23 14:10:00,31.87,31.87,31.75,31.79,21500.0,27.3274,27.3274,27.2245,27.2588,21500.0
2011-11-23 14:20:00,31.78,31.8,31.7,31.75,13500.0,27.2502,27.2673,27.1816,27.2245,13500.0
2011-11-23 14:30:00,31.75,31.85,31.75,31.84,13600.0,27.2245,27.3102,27.2245,27.3016,13600.0
2011-11-23 14:40:00,31.84,31.85,31.77,31.82,20200.0,27.3016,27.3102,27.2416,27.2845,20200.0
2011-11-23 14:50:00,31.82,31.83,31.74,31.75,23900.0,27.2845,27.2931,27.2159,27.2245,23900.0
2011-11-23 15:00:00,31.74,31.86,31.7,31.81,95400.0,27.2159,27.3188,27.1816,27.2759,95400.0
2011-11-23 15:10:00,31.82,31.93,31.78,31.86,51300.0,27.2845,27.3788,27.2502,27.3188,51300.0
2011-11-23 15:20:00,31.87,31.89,31.77,31.82,61200.0,27.3274,27.3445,27.2416,27.2845,61200.0
2011-11-23 15:30:00,31.83,31.9,31.8,31.86,84700.0,27.2931,27.3531,27.2673,27.3188,84700.0
2011-11-23 15:40:00,31.86,32.01,31.86,31.89,122100.0,27.3188,27.4474,27.3188,27.3445,122100.0
2011-11-23 15:50:00,31.89,31.94,31.68,31.7,266800.0,27.3445,27.3874,27.1644,27.1816,266800.0
2011-11-25 09:30:00,31.41,31.75,31.41,31.65,42300.0,26.9329,27.2245,26.9329,27.1387,42300.0
2011-11-25 09:40:00,31.67,31.77,31.58,31.62,22900.0,27.1559,27.2416,27.0787,27.113,22900.0
2011-11-25 09:50:00,31.61,31.66,31.54,31.55,71000.0,27.1044,27.1473,27.0444,27.053,71000.0
2011-11-25 10:00:00,31.52,31.7,31.51,31.63,54800.0,27.0272,27.1816,27.0187,27.1216,54800.0
2011-11-25 10:10:00,31.63,31.73,31.58,31.71,30300.0,27.1216,27.2073,27.0787,27.1902,30300.0
2011-11-25 10:20:00,31.72,31.76,31.63,31.64,32700.0,27.1987,27.233,27.1216,27.1301,32700.0
2011-11-25 10:30:00,31.64,31.73,31.63,31.7,16300.0,27.1301,27.2073,27.1216,27.1816,16300.0
2011-11-25 10:40:00,31.7,31.75,31.7,31.75,19700.0,27.1816,27.2245,27.1816,27.2245,19700.0
2011-11-25 10:50:00,31.74,31.75,31.64,31.64,15400.0,27.2159,27.2245,27.1301,27.1301,15400.0
2011-11-25 11:00:00,31.65,31.73,31.61,31.71,18600.0,27.1387,27.2073,27.1044,27.1902,18600.0
2011-11-25 11:10:00,31.7,31.76,31.7,31.74,38400.0,27.1816,27.233,27.1816,27.2159,38400.0
2011-11-25 11:20:00,31.75,31.76,31.67,31.67,31600.0,27.2245,27.233,27.1559,27.1559,31600.0
2011-11-25 11:30:00,31.68,31.75,31.68,31.71,22700.0,27.1644,27.2245,27.1644,27.1902,22700.0
2011-11-25 11:40:00,31.71,31.72,31.6,31.68,31400.0,27.1902,27.1987,27.0958,27.1644,31400.0
2011-11-25 11:50:00,31.67,31.7,31.6,31.68,37000.0,27.1559,27.1816,27.0958,27.1644,37000.0
2011-11-25 12:00:00,31.68,31.71,31.62,31.62,30000.0,27.1644,27.1902,27.113,27.113,30000.0
2011-11-25 12:10:00,31.63,31.69,31.61,31.67,36900.0,27.1216,27.173,27.1044,27.1559,36900.0
2011-11-25 12:20:00,31.67,31.72,31.6,31.72,19700.0,27.1559,27.1987,27.0958,27.1987,19700.0
2011-11-25 12:30:00,31.72,31.74,31.67,31.68,43000.0,27.1987,27.2159,27.1559,27.1644,43000.0
2011-11-25 12:40:00,31.68,31.72,31.63,31.72,46900.0,27.1644,27.1987,27.1216,27.1987,46900.0
2011-11-25 12:50:00,31.72,31.75,31.64,31.67,110700.0,27.1987,27.2245,27.1301,27.1559,110700.0
2011-11-28 09:30:00,32.64,32.83,32.46,32.57,83900.0,27.9876,28.1505,27.8333,27.9276,83900.0
2011-11-28 09:40:00,32.57,32.69,32.5,32.55,82500.0,27.9276,28.0305,27.8676,27.9104,82500.0
2011-11-28 09:50:00,32.58,32.58,32.48,32.54,38200.0,27.9362,27.9362,27.8504,27.9019,38200.0
2011-11-28 10:00:00,32.53,32.77,32.53,32.76,69100.0,27.8933,28.0991,27.8933,28.0905,69100.0
2011-11-28 10:10:00,32.76,33.03,32.76,33.01,81600.0,28.0905,28.322,28.0905,28.3049,81600.0
2011-11-28 10:20:00,33.01,33.01,32.77,32.79,82400.0,28.3049,28.3049,28.0991,28.1162,82400.0
2011-11-28 10:30:00,32.8,32.86,32.76,32.76,44400.0,28.1248,28.1762,28.0905,28.0905,44400.0
2011-11-28 10:40:00,32.76,32.87,32.76,32.83,38300.0,28.0905,28.1848,28.0905,28.1505,38300.0
2011-11-28 10:50:00,32.83,32.87,32.72,32.74,36100.0,28.1505,28.1848,28.0562,28.0733,36100.0
2011-11-28 11:00:00,32.75,32.76,32.66,32.71,51100.0,28.0819,28.0905,28.0047,28.0476,51100.0
2011-11-28 11:10:00,32.71,32.71,32.63,32.64,48900.0,28.0476,28.0476,27.979,27.9876,48900.0
2011-11-28 11:20:00,32.65,32.74,32.63,32.74,56500.0,27.9962,28.0733,27.979,28.0733,56500.0
2011-11-28 11:30:00,32.74,32.8,32.73,32.76,21800.0,28.0733,28.1248,28.0648,28.0905,21800.0
2011-11-28 11:40:00,32.76,32.78,32.68,32.68,40400.0,28.0905,28.1076,28.0219,28.0219,40400.0
2011-11-28 11:50:00,32.69,32.69,32.6,32.63,20300.0,28.0305,28.0305,27.9533,27.979,20300.0
2011-11-28 12:00:00,32.64,32.66,32.63,32.66,25500.0,27.9876,28.0047,27.979,28.0047,25500.0
2011-11-28 12:10:00,32.66,32.67,32.61,32.62,57900.0,28.0047,28.0133,27.9619,27.9705,57900.0
2011-11-28 12:20:00,32.61,32.62,32.58,32.59,13600.0,27.9619,27.9705,27.9362,27.9447,13600.0
2011-11-28 12:30:00,32.59,32.6,32.52,32.56,20400.0,27.9447,27.9533,27.8847,27.919,20400.0
2011-11-28 12:40:00,32.57,32.57,32.52,32.53,42800.0,27.9276,27.9276,27.8847,27.8933,42800.0
2011-11-28 12:50:00,32.53,32.55,32.5,32.51,52900.0,27.8933,27.9104,27.8676,27.8761,52900.0
2011-11-28 13:00:00,32.5,32.52,32.48,32.52,15200.0,27.8676,27.8847,27.8504,27.8847,15200.0
2011-11-28 13:10:00,32.52,32.53,32.5,32.53,39400.0,27.8847,27.8933,27.8676,27.8933,39400.0
2011-11-28 13:20:00,32.53,32.57,32.52,32.54,37900.0,27.8933,27.9276,27.8847,27.9019,37900.0
2011-11-28 13:30:00,32.54,32.56,32.49,32.49,44600.0,27.9019,27.919,27.859,27.859,44600.0
2011-11-28 13:40:00,32.5,32.53,32.49,32.5,18100.0,27.8676,27.8933,27.859,27.8676,18100.0
2011-11-28 13:50:00,32.51,32.52,32.47,32.48,25000.0,27.8761,27.8847,27.8418,27.8504,25000.0
2011-11-28 14:00:00,32.48,32.51,32.46,32.49,54700.0,27.8504,27.8761,27.8333,27.859,54700.0
2011-11-28 14:10:00,32.49,32.5,32.48,32.48,25000.0,27.859,27.8676,27.8504,27.8504,25000.0
2011-11-28 14:20:00,32.49,32.5,32.41,32.43,26000.0,27.859,27.8676,27.7904,27.8075,26000.0
2011-11-28 14:30:00,32.44,32.47,32.43,32.44,24000.0,27.8161,27.8418,27.8075,27.8161,24000.0
2011-11-28 14:40:00,32.45,32.48,32.45,32.45,23700.0,27.8247,27.8504,27.8247,27.8247,23700.0
2011-11-28 14:50:00,32.43,32.44,32.33,32.34,112200.0,27.8075,27.8161,27.7218,27.7304,112200.0
2011-11-28 15:00:00,32.34,32.35,32.2,32.23,83200.0,27.7304,27.7389,27.6103,27.636,83200.0
2011-11-28 15:10:00,32.22,32.22,32.07,32.12,127900.0,27.6275,27.6275,27.4988,27.5417,127900.0
2011-11-28 15:20:00,32.12,32.2,32.07,32.12,115200.0,27.5417,27.6103,27.4988,27.5417,115200.0
2011-11-28 15:30:00,32.13,32.21,32.12,32.18,141800.0,27.5503,27.6189,27.5417,27.5932,141800.0
2011-11-28 15:40:00,32.18,32.21,32.11,32.17,151800.0,27.5932,27.6189,27.5331,27.5846,151800.0
2011-11-28 15:50:00,32.17,32.27,32.16,32.25,538000.0,27.5846,27.6703,27.576,27.6532,538000.0
2011-11-29 09:30:00,32.5,32.5,32.28,32.32,48800.0,27.8676,27.8676,27.6789,27.7132,48800.0
2011-11-29 09:40:00,32.36,32.47,32.35,32.42,20200.0,27.7475,27.8418,27.7389,27.799,20200.0
2011-11-29 09:50:00,32.43,32.49,32.34,32.44,40900.0,27.8075,27.859,27.7304,27.8161,40900.0
2011-11-29 10:00:00,32.46,32.58,32.34,32.48,80700.0,27.8333,27.9362,27.7304,27.8504,80700.0
2011-11-29 10:10:00,32.48,32.58,32.46,32.55,23400.0,27.8504,27.9362,27.8333,27.9104,23400.0
2011-11-29 10:20:00,32.54,32.55,32.36,32.36,46500.0,27.9019,27.9104,27.7475,27.7475,46500.0
2011-11-29 10:30:00,32.36,32.47,32.33,32.47,20500.0,27.7475,27.8418,27.7218,27.8418,20500.0
2011-11-29 10:40:00,32.48,32.48,32.26,32.28,154800.0,27.8504,27.8504,27.6618,27.6789,154800.0
2011-11-29 10:50:00,32.27,32.31,32.22,32.25,22400.0,27.6703,27.7046,27.6275,27.6532,22400.0
2011-11-29 11:00:00,32.25,32.33,32.24,32.26,44600.0,27.6532,27.7218,27.6446,27.6618,44600.0
2011-11-29 11:10:00,32.26,32.42,32.26,32.4,27500.0,27.6618,27.799,27.6618,27.7818,27500.0
2011-11-29 11:20:00,32.39,32.4,32.32,32.36,20500.0,27.7732,27.7818,27.7132,27.7475,20500.0
2011-11-29 11:30:00,32.37,32.44,32.36,32.4,26500.0,27.7561,27.8161,27.7475,27.7818,26500.0
2011-11-29 11:40:00,32.41,32.44,32.37,32.38,53200.0,27.7904,27.8161,27.7561,27.7647,53200.0
2011-11-29 11:50:00,32.39,32.39,32.22,32.24,24700.0,27.7732,27.7732,27.6275,27.6446,24700.0
2011-11-29 12:00:00,32.25,32.29,32.19,32.25,87800.0,27.6532,27.6875,27.6017,27.6532,87800.0
2011-11-29 12:10:00,32.25,32.26,32.2,32.23,32700.0,27.6532,27.6618,27.6103,27.636,32700.0
2011-11-29 12:20:00,32.23,32.26,32.19,32.25,28100.0,27.636,27.6618,27.6017,27.6532,28100.0
2011-11-29 12:30:00,32.24,32.24,32.14,32.15,33200.0,27.6446,27.6446,27.5589,27.5674,33200.0
2011-11-29 12:40:00,32.16,32.22,32.13,32.19,30200.0,27.576,27.6275,27.5503,27.6017,30200.0
2011-11-29 12:50:00,32.2,32.23,32.16,32.21,28100.0,27.6103,27.636,27.576,27.6189,28100.0
2011-11-29 13:00:00,32.22,32.22,32.1,32.13,19700.0,27.6275,27.6275,27.5246,27.5503,19700.0
2011-11-29 13:10:00,32.13,32.2,32.12,32.17,20300.0,27.5503,27.6103,27.5417,27.5846,20300.0
2011-11-29 13:20:00,32.17,32.25,32.16,32.19,57800.0,27.5846,27.6532,27.576,27.6017,57800.0
2011-11-29 13:30:00,32.18,32.19,32.12,32.17,77900.0,27.5932,27.6017,27.5417,27.5846,77900.0
2011-11-29 13:40:00,32.17,32.17,32.04,32.07,35800.0,27.5846,27.5846,27.4731,27.4988,35800.0
2011-11-29 13:50:00,32.07,32.1,31.97,32.01,74000.0,27.4988,27.5246,27.4131,27.4474,74000.0
2011-11-29 14:00:00,32.01,32.09,31.98,32.03,30900.0,27.4474,27.516,27.4217,27.4645,30900.0
2011-11-29 14:10:00,32.03,32.06,31.95,32.0,40500.0,27.4645,27.4903,27.396,27.4388,40500.0
2011-11-29 14:20:00,32.0,32.01,31.96,31.99,46300.0,27.4388,27.4474,27.4045,27.4302,46300.0
2011-11-29 14:30:00,32.0,32.11,32.0,32.06,35100.0,27.4388,27.5331,27.4388,27.4903,35100.0
2011-11-29 14:40:00,32.06,32.14,32.05,32.08,29000.0,27.4903,27.5589,27.4817,27.5074,29000.0
2011-11-29 14:50:00,32.07,32.15,32.03,32.13,48000.0,27.4988,27.5674,27.4645,27.5503,48000.0
2011-11-29 15:00:00,32.13,32.14,32.05,32.07,77700.0,27.5503,27.5589,27.4817,27.4988,77700.0
2011-11-29 15:10:00,32.07,32.15,32.06,32.07,115200.0,27.4988,27.5674,27.4903,27.4988,115200.0
2011-11-29 15:20:00,32.07,32.11,32.03,32.04,48800.0,27.4988,27.5331,27.4645,27.4731,48800.0
2011-11-29 15:30:00,32.05,32.11,32.0,32.04,125700.0,27.4817,27.5331,27.4388,27.4731,125700.0
2011-11-29 15:40:00,32.04,32.08,32.0,32.0,132400.0,27.4731,27.5074,27.4388,27.4388,132400.0
2011-11-29 15:50:00,32.0,32.02,31.94,31.97,306000.0,27.4388,27.456,27.3874,27.4131,306000.0
2011-11-30 09:30:00,32.99,33.37,32.76,32.83,63700.0,28.2877,28.6135,28.0905,28.1505,63700.0
2011-11-30 09:40:00,32.8,33.01,32.8,32.89,72400.0,28.1248,28.3049,28.1248,28.202,72400.0
2011-11-30 09:50:00,32.92,33.14,32.9,32.99,135700.0,28.2277,28.4163,28.2105,28.2877,135700.0
2011-11-30 10:00:00,32.98,33.0,32.9,32.92,117800.0,28.2791,28.2963,28.2105,28.2277,117800.0
2011-11-30 10:10:00,32.91,33.03,32.86,33.03,138300.0,28.2191,28.322,28.1762,28.322,138300.0
2011-11-30 10:20:00,33.02,33.19,33.01,33.18,54300.0,28.3134,28.4592,28.3049,28.4506,54300.0
2011-11-30 10:30:00,33.17,33.35,33.15,33.34,40700.0,28.4421,28.5964,28.4249,28.5878,40700.0
2011-11-30 10:40:00,33.34,33.5,33.31,33.5,67000.0,28.5878,28.725,28.5621,28.725,67000.0
2011-11-30 10:50:00,33.52,33.58,33.46,33.57,53200.0,28.7422,28.7936,28.6907,28.785,53200.0
2011-11-30 11:00:00,33.58,33.62,33.5,33.58,171000.0,28.7936,28.8279,28.725,28.7936,171000.0
2011-11-30 11:10:00,33.58,33.68,33.55,33.67,237300.0,28.7936,28.8794,28.7679,28.8708,237300.0
2011-11-30 11:20:00,33.67,33.81,33.67,33.78,53100.0,28.8708,28.9908,28.8708,28.9651,53100.0
2011-11-30 11:30:00,33.78,33.93,33.76,33.86,55800.0,28.9651,29.0937,28.948,29.0337,55800.0
2011-11-30 11:40:00,33.87,33.93,33.76,33.76,29400.0,29.0423,29.0937,28.948,28.948,29400.0
2011-11-30 11:50:00,33.76,33.83,33.72,33.83,25500.0,28.948,29.008,28.9137,29.008,25500.0
2011-11-30 12:00:00,33.83,33.84,33.76,33.84,29000.0,29.008,29.0166,28.948,29.0166,29000.0
2011-11-30 12:10:00,33.85,34.03,33.83,33.93,85300.0,29.0251,29.1795,29.008,29.0937,85300.0
2011-11-30 12:20:00,33.91,34.05,33.9,34.04,27100.0,29.0766,29.1966,29.068,29.188,27100.0
2011-11-30 12:30:00,34.03,34.15,34.02,34.12,40100.0,29.1795,29.2824,29.1709,29.2566,40100.0
2011-11-30 12:40:00,34.12,34.15,34.04,34.05,36000.0,29.2566,29.2824,29.188,29.1966,36000.0
2011-11-30 12:50:00,34.03,34.06,33.99,34.02,43900.0,29.1795,29.2052,29.1452,29.1709,43900.0
2011-11-30 13:00:00,34.03,34.1,34.02,34.09,22400.0,29.1795,29.2395,29.1709,29.2309,22400.0
2011-11-30 13:10:00,34.1,34.15,34.08,34.15,41900.0,29.2395,29.2824,29.2223,29.2824,41900.0
2011-11-30 13:20:00,34.15,34.15,34.06,34.06,22000.0,29.2824,29.2824,29.2052,29.2052,22000.0
2011-11-30 13:30:00,34.07,34.1,34.03,34.06,41000.0,29.2138,29.2395,29.1795,29.2052,41000.0
2011-11-30 13:40:00,34.05,34.05,33.95,33.96,20800.0,29.1966,29.1966,29.1109,29.1195,20800.0
2011-11-30 13:50:00,33.96,33.99,33.91,33.94,44400.0,29.1195,29.1452,29.0766,29.1023,44400.0
2011-11-30 14:00:00,33.94,34.04,33.93,33.95,42200.0,29.1023,29.188,29.0937,29.1109,42200.0
2011-11-30 14:10:00,33.96,34.03,33.95,34.01,39800.0,29.1195,29.1795,29.1109,29.1623,39800.0
2011-11-30 14:20:00,34.01,34.1,34.0,34.09,48000.0,29.1623,29.2395,29.1537,29.2309,48000.0
2011-11-30 14:30:00,34.09,34.25,34.08,34.23,50200.0,29.2309,29.3681,29.2223,29.351,50200.0
2011-11-30 14:40:00,34.24,34.26,34.2,34.2,52600.0,29.3595,29.3767,29.3252,29.3252,52600.0
2011-11-30 14:50:00,34.21,34.37,34.2,34.37,87300.0,29.3338,29.471,29.3252,29.471,87300.0
2011-11-30 15:00:00,34.37,34.43,34.34,34.41,65800.0,29.471,29.5225,29.4453,29.5053,65800.0
2011-11-30 15:10:00,34.4,34.5,34.4,34.45,65800.0,29.4967,29.5825,29.4967,29.5396,65800.0
2011-11-30 15:20:00,34.45,34.5,34.38,34.45,68900.0,29.5396,29.5825,29.4796,29.5396,68900.0
2011-11-30 15:30:00,34.45,34.58,34.44,34.53,140100.0,29.5396,29.6511,29.531,29.6082,140100.0
2011-11-30 15:40:00,34.53,34.66,34.52,34.64,166300.0,29.6082,29.7197,29.5996,29.7025,166300.0
2011-11-30 15:50:00,34.64,34.79,34.64,34.68,559600.0,29.7025,29.8311,29.7025,29.7368,559600.0
2011-12-01 09:30:00,34.71,34.74,34.31,34.4,50700.0,29.7625,29.7883,29.4196,29.4967,50700.0
2011-12-01 09:40:00,34.4,34.77,34.4,34.67,40200.0,29.4967,29.814,29.4967,29.7283,40200.0
2011-12-01 09:50:00,34.69,34.75,34.62,34.73,19300.0,29.7454,29.7968,29.6854,29.7797,19300.0
2011-12-01 10:00:00,34.73,34.87,34.63,34.74,58000.0,29.7797,29.8997,29.694,29.7883,58000.0
2011-12-01 10:10:00,34.74,34.77,34.61,34.66,25200.0,29.7883,29.814,29.6768,29.7197,25200.0
2011-12-01 10:20:00,34.65,34.76,34.62,34.72,16300.0,29.7111,29.8054,29.6854,29.7711,16300.0
2011-12-01 10:30:00,34.73,34.73,34.56,34.59,22100.0,29.7797,29.7797,29.6339,29.6597,22100.0
2011-12-01 10:40:00,34.59,34.63,34.52,34.59,42300.0,29.6597,29.694,29.5996,29.6597,42300.0
2011-12-01 10:50:00,34.59,34.71,34.56,34.66,39400.0,29.6597,29.7625,29.6339,29.7197,39400.0
2011-12-01 11:00:00,34.66,34.75,34.66,34.67,18600.0,29.7197,29.7968,29.7197,29.7283,18600.0
2011-12-01 11:10:00,34.67,34.67,34.48,34.55,52700.0,29.7283,29.7283,29.5653,29.6254,52700.0
2011-12-01 11:20:00,34.56,34.66,34.54,34.63,12800.0,29.6339,29.7197,29.6168,29.694,12800.0
2011-12-01 11:30:00,34.59,34.61,34.49,34.57,30600.0,29.6597,29.6768,29.5739,29.6425,30600.0
2011-12-01 11:40:00,34.57,34.61,34.5,34.52,21200.0,29.6425,29.6768,29.5825,29.5996,21200.0
2011-12-01 11:50:00,34.53,34.66,34.53,34.64,18100.0,29.6082,29.7197,29.6082,29.7025,18100.0
2011-12-01 12:00:00,34.65,34.65,34.56,34.56,15900.0,29.7111,29.7111,29.6339,29.6339,15900.0
2011-12-01 12:10:00,34.56,34.59,34.51,34.54,21800.0,29.6339,29.6597,29.5911,29.6168,21800.0
2011-12-01 12:20:00,34.54,34.67,34.54,34.67,25100.0,29.6168,29.7283,29.6168,29.7283,25100.0
2011-12-01 12:30:00,34.66,34.72,34.61,34.63,18100.0,29.7197,29.7711,29.6768,29.694,18100.0
2011-12-01 12:40:00,34.63,34.63,34.54,34.58,14300.0,29.694,29.694,29.6168,29.6511,14300.0
2011-12-01 12:50:00,34.59,34.65,34.53,34.54,16800.0,29.6597,29.7111,29.6082,29.6168,16800.0
2011-12-01 13:00:00,34.54,34.63,34.54,34.61,14000.0,29.6168,29.694,29.6168,29.6768,14000.0
2011-12-01 13:10:00,34.61,34.72,34.59,34.72,23300.0,29.6768,29.7711,29.6597,29.7711,23300.0
2011-12-01 13:20:00,34.72,34.77,34.72,34.76,12500.0,29.7711,29.814,29.7711,29.8054,12500.0
2011-12-01 13:30:00,34.75,34.77,34.69,34.7,15500.0,29.7968,29.814,29.7454,29.754,15500.0
2011-12-01 13:40:00,34.69,34.84,34.69,34.84,28700.0,29.7454,29.874,29.7454,29.874,28700.0
2011-12-01 13:50:00,34.84,34.94,34.82,34.94,19700.0,29.874,29.9598,29.8569,29.9598,19700.0
2011-12-01 14:00:00,34.93,34.93,34.84,34.88,20000.0,29.9512,29.9512,29.874,29.9083,20000.0
2011-12-01 14:10:00,34.88,34.91,34.79,34.79,24700.0,29.9083,29.934,29.8311,29.8311,24700.0
2011-12-01 14:20:00,34.8,34.88,34.79,34.84,14600.0,29.8397,29.9083,29.8311,29.874,14600.0
2011-12-01 14:30:00,34.83,34.83,34.76,34.82,17400.0,29.8654,29.8654,29.8054,29.8569,17400.0
2011-12-01 14:40:00,34.81,34.85,34.73,34.82,21000.0,29.8483,29.8826,29.7797,29.8569,21000.0
2011-12-01 14:50:00,34.83,34.85,34.79,34.81,28000.0,29.8654,29.8826,29.8311,29.8483,28000.0
2011-12-01 15:00:00,34.81,34.83,34.72,34.72,27500.0,29.8483,29.8654,29.7711,29.7711,27500.0
2011-12-01 15:10:00,34.73,34.85,34.72,34.81,31200.0,29.7797,29.8826,29.7711,29.8483,31200.0
2011-12-01 15:20:00,34.81,34.93,34.79,34.93,46700.0,29.8483,29.9512,29.8311,29.9512,46700.0
2011-12-01 15:30:00,34.92,34.93,34.77,34.77,48100.0,29.9426,29.9512,29.814,29.814,48100.0
2011-12-01 15:40:00,34.77,34.8,34.69,34.72,78400.0,29.814,29.8397,29.7454,29.7711,78400.0
2011-12-01 15:50:00,34.73,34.79,34.71,34.77,266900.0,29.7797,29.8311,29.7625,29.814,266900.0
2011-12-02 09:30:00,35.12,35.17,34.95,35.06,44600.0,30.1141,30.157,29.9683,30.0627,44600.0
2011-12-02 09:40:00,35.05,35.08,34.9,34.96,26700.0,30.0541,30.0798,29.9255,29.9769,26700.0
2011-12-02 09:50:00,34.98,35.36,34.82,34.89,138300.0,29.9941,30.3199,29.8569,29.9169,138300.0
2011-12-02 10:00:00,34.91,35.1,34.88,35.07,72500.0,29.934,30.097,29.9083,30.0712,72500.0
2011-12-02 10:10:00,35.07,35.3,35.04,35.3,26900.0,30.0712,30.2685,30.0455,30.2685,26900.0
2011-12-02 10:20:00,35.32,35.44,35.21,35.22,43600.0,30.2856,30.3885,30.1913,30.1999,43600.0
2011-12-02 10:30:00,35.24,35.26,35.15,35.21,18400.0,30.217,30.2342,30.1398,30.1913,18400.0
2011-12-02 10:40:00,35.21,35.21,35.09,35.17,21600.0,30.1913,30.1913,30.0884,30.157,21600.0
2011-12-02 10:50:00,35.18,35.31,35.17,35.22,18000.0,30.1656,30.277,30.157,30.1999,18000.0
2011-12-02 11:00:00,35.21,35.22,34.99,35.02,34100.0,30.1913,30.1999,30.0026,30.0284,34100.0
2011-12-02 11:10:00,35.01,35.01,34.85,34.96,41800.0,30.0198,30.0198,29.8826,29.9769,41800.0
2011-12-02 11:20:00,34.95,35.03,34.91,35.03,14500.0,29.9683,30.0369,29.934,30.0369,14500.0
2011-12-02 11:30:00,35.04,35.1,34.98,35.0,25900.0,30.0455,30.097,29.9941,30.0112,25900.0
2011-12-02 11:40:00,35.0,35.02,34.79,34.79,32200.0,30.0112,30.0284,29.8311,29.8311,32200.0
2011-12-02 11:50:00,34.78,35.03,34.78,35.0,22800.0,29.8226,30.0369,29.8226,30.0112,22800.0
2011-12-02 12:00:00,35.01,35.04,34.87,34.98,19700.0,30.0198,30.0455,29.8997,29.9941,19700.0
2011-12-02 12:10:00,34.97,35.05,34.95,35.03,15500.0,29.9855,30.0541,29.9683,30.0369,15500.0
2011-12-02 12:20:00,35.04,35.09,35.03,35.03,9700.0,30.0455,30.0884,30.0369,30.0369,9700.0
2011-12-02 12:30:00,35.03,35.07,35.0,35.05,10800.0,30.0369,30.0712,30.0112,30.0541,10800.0
2011-12-02 12:40:00,35.05,35.13,35.0,35.12,13400.0,30.0541,30.1227,30.0112,30.1141,13400.0
2011-12-02 12:50:00,35.11,35.13,35.07,35.07,10500.0,30.1055,30.1227,30.0712,30.0712,10500.0
2011-12-02 13:00:00,35.07,35.09,34.99,35.01,18300.0,30.0712,30.0884,30.0026,30.0198,18300.0
2011-12-02 13:10:00,35.02,35.05,34.96,35.04,16600.0,30.0284,30.0541,29.9769,30.0455,16600.0
2011-12-02 13:20:00,35.04,35.1,35.03,35.05,16600.0,30.0455,30.097,30.0369,30.0541,16600.0
2011-12-02 13:30:00,35.05,35.05,35.01,35.04,18900.0,30.0541,30.0541,30.0198,30.0455,18900.0
2011-12-02 13:40:00,35.05,35.14,35.02,35.11,21500.0,30.0541,30.1313,30.0284,30.1055,21500.0
2011-12-02 13:50:00,35.1,35.12,35.0,35.06,19600.0,30.097,30.1141,30.0112,30.0627,19600.0
2011-12-02 14:00:00,35.06,35.08,34.91,35.06,34400.0,30.0627,30.0798,29.934,30.0627,34400.0
2011-12-02 14:10:00,35.06,35.09,35.03,35.07,36000.0,30.0627,30.0884,30.0369,30.0712,36000.0
2011-12-02 14:20:00,35.08,35.13,35.04,35.07,26800.0,30.0798,30.1227,30.0455,30.0712,26800.0
2011-12-02 14:30:00,35.06,35.08,34.99,35.08,42500.0,30.0627,30.0798,30.0026,30.0798,42500.0
2011-12-02 14:40:00,35.08,35.12,35.02,35.05,36500.0,30.0798,30.1141,30.0284,30.0541,36500.0
2011-12-02 14:50:00,35.06,35.06,34.94,34.94,25800.0,30.0627,30.0627,29.9598,29.9598,25800.0
2011-12-02 15:00:00,34.94,35.05,34.93,34.99,36100.0,29.9598,30.0541,29.9512,30.0026,36100.0
2011-12-02 15:10:00,34.99,35.15,34.98,35.05,47400.0,30.0026,30.1398,29.9941,30.0541,47400.0
2011-12-02 15:20:00,35.05,35.08,35.01,35.05,36800.0,30.0541,30.0798,30.0198,30.0541,36800.0
2011-12-02 15:30:00,35.05,35.1,34.98,35.04,46600.0,30.0541,30.097,29.9941,30.0455,46600.0
2011-12-02 15:40:00,35.06,35.07,34.87,34.89,97100.0,30.0627,30.0712,29.8997,29.9169,97100.0
2011-12-02 15:50:00,34.89,35.04,34.89,34.97,176100.0,29.9169,30.0455,29.9169,29.9855,176100.0
2011-12-05 09:30:00,35.5,35.78,35.41,35.6,57200.0,30.4399,30.68,30.3628,30.5257,57200.0
2011-12-05 09:40:00,35.6,35.66,35.53,35.57,32100.0,30.5257,30.5771,30.4657,30.5,32100.0
2011-12-05 09:50:00,35.57,35.7,35.57,35.7,34500.0,30.5,30.6114,30.5,30.6114,34500.0
2011-12-05 10:00:00,35.69,35.8,35.6,35.8,55100.0,30.6029,30.6972,30.5257,30.6972,55100.0
2011-12-05 10:10:00,35.82,35.93,35.8,35.89,57900.0,30.7143,30.8087,30.6972,30.7744,57900.0
2011-12-05 10:20:00,35.9,35.99,35.88,35.95,30400.0,30.7829,30.8601,30.7658,30.8258,30400.0
2011-12-05 10:30:00,35.95,35.96,35.85,35.86,39400.0,30.8258,30.8344,30.7401,30.7486,39400.0
2011-12-05 10:40:00,35.86,35.88,35.79,35.79,22300.0,30.7486,30.7658,30.6886,30.6886,22300.0
2011-12-05 10:50:00,35.79,35.8,35.73,35.74,15600.0,30.6886,30.6972,30.6372,30.6457,15600.0
2011-12-05 11:00:00,35.75,35.76,35.72,35.76,19000.0,30.6543,30.6629,30.6286,30.6629,19000.0
2011-12-05 11:10:00,35.76,35.76,35.67,35.69,29600.0,30.6629,30.6629,30.5857,30.6029,29600.0
2011-12-05 11:20:00,35.68,35.68,35.55,35.6,20300.0,30.5943,30.5943,30.4828,30.5257,20300.0
2011-12-05 11:30:00,35.59,35.6,35.52,35.59,23400.0,30.5171,30.5257,30.4571,30.5171,23400.0
2011-12-05 11:40:00,35.58,35.67,35.58,35.64,15500.0,30.5085,30.5857,30.5085,30.56,15500.0
2011-12-05 11:50:00,35.64,35.7,35.61,35.66,27000.0,30.56,30.6114,30.5343,30.5771,27000.0
2011-12-05 12:00:00,35.66,35.78,35.63,35.76,38600.0,30.5771,30.68,30.5514,30.6629,38600.0
2011-12-05 12:10:00,35.76,35.78,35.75,35.77,22700.0,30.6629,30.68,30.6543,30.6715,22700.0
2011-12-05 12:20:00,35.78,35.84,35.77,35.83,32000.0,30.68,30.7315,30.6715,30.7229,32000.0
2011-12-05 12:30:00,35.83,35.88,35.82,35.85,29800.0,30.7229,30.7658,30.7143,30.7401,29800.0
2011-12-05 12:40:00,35.86,35.97,35.86,35.97,33000.0,30.7486,30.843,30.7486,30.843,33000.0
2011-12-05 12:50:00,35.97,36.04,35.94,35.97,60500.0,30.843,30.903,30.8172,30.843,60500.0
2011-12-05 13:00:00,35.97,35.99,35.85,35.85,24100.0,30.843,30.8601,30.7401,30.7401,24100.0
2011-12-05 13:10:00,35.86,35.86,35.83,35.85,13100.0,30.7486,30.7486,30.7229,30.7401,13100.0
2011-12-05 13:20:00,35.84,35.88,35.81,35.87,21600.0,30.7315,30.7658,30.7058,30.7572,21600.0
2011-12-05 13:30:00,35.87,36.0,35.86,35.98,54800.0,30.7572,30.8687,30.7486,30.8515,54800.0
2011-12-05 13:40:00,35.99,35.99,35.81,35.82,98200.0,30.8601,30.8601,30.7058,30.7143,98200.0
2011-12-05 13:50:00,35.82,35.93,35.81,35.91,81300.0,30.7143,30.8087,30.7058,30.7915,81300.0
2011-12-05 14:00:00,35.91,35.91,35.68,35.76,82500.0,30.7915,30.7915,30.5943,30.6629,82500.0
2011-12-05 14:10:00,35.77,35.84,35.7,35.84,53500.0,30.6715,30.7315,30.6114,30.7315,53500.0
2011-12-05 14:20:00,35.84,35.85,35.74,35.83,45700.0,30.7315,30.7401,30.6457,30.7229,45700.0
2011-12-05 14:30:00,35.82,35.85,35.74,35.83,41400.0,30.7143,30.7401,30.6457,30.7229,41400.0
2011-12-05 14:40:00,35.83,35.83,35.72,35.8,37800.0,30.7229,30.7229,30.6286,30.6972,37800.0
2011-12-05 14:50:00,35.81,35.92,35.78,35.91,53700.0,30.7058,30.8001,30.68,30.7915,53700.0
2011-12-05 15:00:00,35.9,35.9,35.6,35.65,82500.0,30.7829,30.7829,30.5257,30.5686,82500.0
2011-12-05 15:10:00,35.65,35.68,35.36,35.4,112000.0,30.5686,30.5943,30.3199,30.3542,112000.0
2011-12-05 15:20:00,35.4,35.41,35.31,35.36,114300.0,30.3542,30.3628,30.277,30.3199,114300.0
2011-12-05 15:30:00,35.35,35.51,35.35,35.37,94700.0,30.3113,30.4485,30.3113,30.3285,94700.0
2011-12-05 15:40:00,35.37,35.41,35.27,35.37,146600.0,30.3285,30.3628,30.2427,30.3285,146600.0
2011-12-05 15:50:00,35.38,35.55,35.38,35.55,211000.0,30.337,30.4828,30.337,30.4828,211000.0
2011-12-06 09:30:00,35.52,35.55,35.39,35.39,17300.0,30.4571,30.4828,30.3456,30.3456,17300.0
2011-12-06 09:40:00,35.41,35.43,35.08,35.09,27300.0,30.3628,30.3799,30.0798,30.0884,27300.0
2011-12-06 09:50:00,35.09,35.22,35.08,35.15,29200.0,30.0884,30.1999,30.0798,30.1398,29200.0
2011-12-06 10:00:00,35.15,35.29,35.14,35.18,29700.0,30.1398,30.2599,30.1313,30.1656,29700.0
2011-12-06 10:10:00,35.18,35.23,35.05,35.16,24800.0,30.1656,30.2084,30.0541,30.1484,24800.0
2011-12-06 10:20:00,35.16,35.29,35.12,35.26,20400.0,30.1484,30.2599,30.1141,30.2342,20400.0
2011-12-06 10:30:00,35.26,35.32,35.15,35.18,32500.0,30.2342,30.2856,30.1398,30.1656,32500.0
2011-12-06 10:40:00,35.18,35.19,35.06,35.1,18900.0,30.1656,30.1741,30.0627,30.097,18900.0
2011-12-06 10:50:00,35.11,35.15,34.96,34.99,24400.0,30.1055,30.1398,29.9769,30.0026,24400.0
2011-12-06 11:00:00,35.0,35.04,34.96,34.96,10500.0,30.0112,30.0455,29.9769,29.9769,10500.0
2011-12-06 11:10:00,34.96,35.06,34.96,35.0,10400.0,29.9769,30.0627,29.9769,30.0112,10400.0
2011-12-06 11:20:00,35.0,35.09,35.0,35.03,8400.0,30.0112,30.0884,30.0112,30.0369,8400.0
2011-12-06 11:30:00,35.02,35.04,34.91,34.95,12200.0,30.0284,30.0455,29.934,29.9683,12200.0
2011-12-06 11:40:00,34.95,34.96,34.9,34.91,13800.0,29.9683,29.9769,29.9255,29.934,13800.0
2011-12-06 11:50:00,34.9,35.06,34.9,35.02,20800.0,29.9255,30.0627,29.9255,30.0284,20800.0
2011-12-06 12:00:00,35.02,35.04,34.98,35.03,17800.0,30.0284,30.0455,29.9941,30.0369,17800.0
2011-12-06 12:10:00,35.02,35.11,34.99,34.99,20600.0,30.0284,30.1055,30.0026,30.0026,20600.0
2011-12-06 12:20:00,34.99,35.01,34.93,35.0,23100.0,30.0026,30.0198,29.9512,30.0112,23100.0
2011-12-06 12:30:00,35.01,35.06,34.97,35.04,17200.0,30.0198,30.0627,29.9855,30.0455,17200.0
2011-12-06 12:40:00,35.03,35.06,35.0,35.0,12200.0,30.0369,30.0627,30.0112,30.0112,12200.0
2011-12-06 12:50:00,35.0,35.05,35.0,35.02,12800.0,30.0112,30.0541,30.0112,30.0284,12800.0
2011-12-06 13:00:00,35.02,35.09,34.99,35.09,27900.0,30.0284,30.0884,30.0026,30.0884,27900.0
2011-12-06 13:10:00,35.08,35.16,35.05,35.16,38100.0,30.0798,30.1484,30.0541,30.1484,38100.0
2011-12-06 13:20:00,35.15,35.23,35.14,35.23,35400.0,30.1398,30.2084,30.1313,30.2084,35400.0
2011-12-06 13:30:00,35.22,35.27,35.21,35.25,26700.0,30.1999,30.2427,30.1913,30.2256,26700.0
2011-12-06 13:40:00,35.24,35.25,35.16,35.18,26100.0,30.217,30.2256,30.1484,30.1656,26100.0
2011-12-06 13:50:00,35.17,35.25,35.15,35.16,35900.0,30.157,30.2256,30.1398,30.1484,35900.0
2011-12-06 14:00:00,35.16,35.21,35.12,35.19,25000.0,30.1484,30.1913,30.1141,30.1741,25000.0
2011-12-06 14:10:00,35.18,35.27,35.11,35.24,31600.0,30.1656,30.2427,30.1055,30.217,31600.0
2011-12-06 14:20:00,35.23,35.25,35.14,35.22,39900.0,30.2084,30.2256,30.1313,30.1999,39900.0
2011-12-06 14:30:00,35.22,35.39,35.22,35.35,48200.0,30.1999,30.3456,30.1999,30.3113,48200.0
2011-12-06 14:40:00,35.35,35.45,35.33,35.39,64700.0,30.3113,30.3971,30.2942,30.3456,64700.0
2011-12-06 14:50:00,35.39,35.53,35.35,35.35,49900.0,30.3456,30.4657,30.3113,30.3113,49900.0
2011-12-06 15:00:00,35.35,35.4,35.33,35.33,30400.0,30.3113,30.3542,30.2942,30.2942,30400.0
2011-12-06 15:10:00,35.33,35.44,35.33,35.39,64300.0,30.2942,30.3885,30.2942,30.3456,64300.0
2011-12-06 15:20:00,35.39,35.42,35.28,35.29,36400.0,30.3456,30.3713,30.2513,30.2599,36400.0
2011-12-06 15:30:00,35.27,35.37,35.27,35.35,51800.0,30.2427,30.3285,30.2427,30.3113,51800.0
2011-12-06 15:40:00,35.34,35.36,35.26,35.31,65900.0,30.3028,30.3199,30.2342,30.277,65900.0
2011-12-06 15:50:00,35.3,35.31,35.18,35.2,85700.0,30.2685,30.277,30.1656,30.1827,85700.0
2011-12-07 09:30:00,34.88,34.88,34.59,34.69,60500.0,29.9083,29.9083,29.6597,29.7454,60500.0
2011-12-07 09:40:00,34.69,34.69,34.44,34.54,53300.0,29.7454,29.7454,29.531,29.6168,53300.0
2011-12-07 09:50:00,34.55,34.71,34.55,34.69,22000.0,29.6254,29.7625,29.6254,29.7454,22000.0
2011-12-07 10:00:00,34.69,34.75,34.54,34.56,112400.0,29.7454,29.7968,29.6168,29.6339,112400.0
2011-12-07 10:10:00,34.57,34.66,34.48,34.54,57700.0,29.6425,29.7197,29.5653,29.6168,57700.0
2011-12-07 10:20:00,34.56,34.61,34.39,34.48,21700.0,29.6339,29.6768,29.4882,29.5653,21700.0
2011-12-07 10:30:00,34.48,34.6,34.45,34.59,25200.0,29.5653,29.6682,29.5396,29.6597,25200.0
2011-12-07 10:40:00,34.6,34.69,34.56,34.68,23900.0,29.6682,29.7454,29.6339,29.7368,23900.0
2011-12-07 10:50:00,34.68,34.78,34.65,34.76,49200.0,29.7368,29.8226,29.7111,29.8054,49200.0
2011-12-07 11:00:00,34.77,34.85,34.76,34.84,27000.0,29.814,29.8826,29.8054,29.874,27000.0
2011-12-07 11:10:00,34.84,34.84,34.76,34.78,16400.0,29.874,29.874,29.8054,29.8226,16400.0
2011-12-07 11:20:00,34.78,34.99,34.78,34.98,41000.0,29.8226,30.0026,29.8226,29.9941,41000.0
2011-12-07 11:30:00,34.99,35.1,34.99,35.04,74200.0,30.0026,30.097,30.0026,30.0455,74200.0
2011-12-07 11:40:00,35.04,35.05,34.95,34.95,21800.0,30.0455,30.0541,29.9683,29.9683,21800.0
2011-12-07 11:50:00,34.95,34.97,34.89,34.91,53800.0,29.9683,29.9855,29.9169,29.934,53800.0
2011-12-07 12:00:00,34.9,34.96,34.86,34.9,63400.0,29.9255,29.9769,29.8912,29.9255,63400.0
2011-12-07 12:10:00,34.9,34.91,34.86,34.9,11000.0,29.9255,29.934,29.8912,29.9255,11000.0
2011-12-07 12:20:00,34.9,35.05,34.89,35.05,39200.0,29.9255,30.0541,29.9169,30.0541,39200.0
2011-12-07 12:30:00,35.04,35.08,35.03,35.03,45300.0,30.0455,30.0798,30.0369,30.0369,45300.0
2011-12-07 12:40:00,35.04,35.08,35.01,35.05,42000.0,30.0455,30.0798,30.0198,30.0541,42000.0
2011-12-07 12:50:00,35.06,35.12,35.05,35.07,57200.0,30.0627,30.1141,30.0541,30.0712,57200.0
2011-12-07 13:00:00,35.07,35.09,35.06,35.07,32200.0,30.0712,30.0884,30.0627,30.0712,32200.0
2011-12-07 13:10:00,35.06,35.07,34.92,34.94,31500.0,30.0627,30.0712,29.9426,29.9598,31500.0
2011-12-07 13:20:00,34.94,34.95,34.88,34.91,65800.0,29.9598,29.9683,29.9083,29.934,65800.0
2011-12-07 13:30:00,34.92,34.92,34.84,34.91,26900.0,29.9426,29.9426,29.874,29.934,26900.0
2011-12-07 13:40:00,34.9,34.9,34.8,34.82,25100.0,29.9255,29.9255,29.8397,29.8569,25100.0
2011-12-07 13:50:00,34.82,34.91,34.81,34.9,15400.0,29.8569,29.934,29.8483,29.9255,15400.0
2011-12-07 14:00:00,34.91,34.91,34.8,34.81,39700.0,29.934,29.934,29.8397,29.8483,39700.0
2011-12-07 14:10:00,34.82,34.85,34.81,34.81,18200.0,29.8569,29.8826,29.8483,29.8483,18200.0
2011-12-07 14:20:00,34.82,34.92,34.82,34.92,27800.0,29.8569,29.9426,29.8569,29.9426,27800.0
2011-12-07 14:30:00,34.91,34.92,34.84,34.91,46100.0,29.934,29.9426,29.874,29.934,46100.0
2011-12-07 14:40:00,34.91,34.91,34.75,34.79,56900.0,29.934,29.934,29.7968,29.8311,56900.0
2011-12-07 14:50:00,34.79,34.86,34.78,34.86,24700.0,29.8311,29.8912,29.8226,29.8912,24700.0
2011-12-07 15:00:00,34.87,34.91,34.85,34.85,52700.0,29.8997,29.934,29.8826,29.8826,52700.0
2011-12-07 15:10:00,34.85,34.95,34.8,34.92,143100.0,29.8826,29.9683,29.8397,29.9426,143100.0
2011-12-07 15:20:00,34.92,35.07,34.92,35.06,63200.0,29.9426,30.0712,29.9426,30.0627,63200.0
2011-12-07 15:30:00,35.07,35.28,35.03,35.28,109800.0,30.0712,30.2513,30.0369,30.2513,109800.0
2011-12-07 15:40:00,35.29,35.44,35.27,35.36,235200.0,30.2599,30.3885,30.2427,30.3199,235200.0
2011-12-07 15:50:00,35.37,35.42,35.24,35.28,318100.0,30.3285,30.3713,30.217,30.2513,318100.0
2011-12-08 09:30:00,35.04,35.04,34.72,34.8,56100.0,30.0455,30.0455,29.7711,29.8397,56100.0
2011-12-08 09:40:00,34.81,34.88,34.75,34.87,35900.0,29.8483,29.9083,29.7968,29.8997,35900.0
2011-12-08 09:50:00,34.86,35.27,34.84,35.13,107200.0,29.8912,30.2427,29.874,30.1227,107200.0
2011-12-08 10:00:00,35.13,35.21,34.97,34.98,48500.0,30.1227,30.1913,29.9855,29.9941,48500.0
2011-12-08 10:10:00,34.98,35.12,34.96,34.97,35800.0,29.9941,30.1141,29.9769,29.9855,35800.0
2011-12-08 10:20:00,34.97,35.05,34.96,34.99,28400.0,29.9855,30.0541,29.9769,30.0026,28400.0
2011-12-08 10:30:00,34.99,35.16,34.99,35.0,77600.0,30.0026,30.1484,30.0026,30.0112,77600.0
2011-12-08 10:40:00,34.99,35.15,34.97,35.14,129200.0,30.0026,30.1398,29.9855,30.1313,129200.0
2011-12-08 10:50:00,35.13,35.16,34.97,34.98,39400.0,30.1227,30.1484,29.9855,29.9941,39400.0
2011-12-08 11:00:00,34.98,35.02,34.96,34.97,46300.0,29.9941,30.0284,29.9769,29.9855,46300.0
2011-12-08 11:10:00,34.97,35.01,34.96,34.97,39000.0,29.9855,30.0198,29.9769,29.9855,39000.0
2011-12-08 11:20:00,34.96,35.01,34.96,34.97,47000.0,29.9769,30.0198,29.9769,29.9855,47000.0
2011-12-08 11:30:00,34.98,35.03,34.94,34.98,55500.0,29.9941,30.0369,29.9598,29.9941,55500.0
2011-12-08 11:40:00,34.98,35.05,34.96,35.04,38600.0,29.9941,30.0541,29.9769,30.0455,38600.0
2011-12-08 11:50:00,35.04,35.06,34.98,34.98,51800.0,30.0455,30.0627,29.9941,29.9941,51800.0
2011-12-08 12:00:00,34.99,35.07,34.98,35.07,53200.0,30.0026,30.0712,29.9941,30.0712,53200.0
2011-12-08 12:10:00,35.08,35.21,35.06,35.2,20900.0,30.0798,30.1913,30.0627,30.1827,20900.0
2011-12-08 12:20:00,35.21,35.25,35.19,35.24,50700.0,30.1913,30.2256,30.1741,30.217,50700.0
2011-12-08 12:30:00,35.24,35.26,35.21,35.23,55500.0,30.217,30.2342,30.1913,30.2084,55500.0
2011-12-08 12:40:00,35.23,35.23,35.11,35.13,66100.0,30.2084,30.2084,30.1055,30.1227,66100.0
2011-12-08 12:50:00,35.14,35.16,35.01,35.02,46500.0,30.1313,30.1484,30.0198,30.0284,46500.0
2011-12-08 13:00:00,35.01,35.02,34.96,34.99,109200.0,30.0198,30.0284,29.9769,30.0026,109200.0
2011-12-08 13:10:00,35.0,35.04,34.96,35.02,32700.0,30.0112,30.0455,29.9769,30.0284,32700.0
2011-12-08 13:20:00,35.02,35.04,34.96,35.02,118000.0,30.0284,30.0455,29.9769,30.0284,118000.0
2011-12-08 13:30:00,35.02,35.03,34.97,35.0,79300.0,30.0284,30.0369,29.9855,30.0112,79300.0
2011-12-08 13:40:00,35.0,35.08,34.96,34.98,85000.0,30.0112,30.0798,29.9769,29.9941,85000.0
2011-12-08 13:50:00,34.99,35.02,34.98,35.0,57400.0,30.0026,30.0284,29.9941,30.0112,57400.0
2011-12-08 14:00:00,35.0,35.0,34.85,34.95,88900.0,30.0112,30.0112,29.8826,29.9683,88900.0
2011-12-08 14:10:00,34.95,34.97,34.9,34.93,56900.0,29.9683,29.9855,29.9255,29.9512,56900.0
2011-12-08 14:20:00,34.93,34.95,34.79,34.82,32400.0,29.9512,29.9683,29.8311,29.8569,32400.0
2011-12-08 14:30:00,34.81,34.88,34.78,34.8,30900.0,29.8483,29.9083,29.8226,29.8397,30900.0
2011-12-08 14:40:00,34.78,34.83,34.77,34.82,46400.0,29.8226,29.8654,29.814,29.8569,46400.0
2011-12-08 14:50:00,34.81,34.83,34.74,34.77,54700.0,29.8483,29.8654,29.7883,29.814,54700.0
2011-12-08 15:00:00,34.79,34.83,34.76,34.78,71600.0,29.8311,29.8654,29.8054,29.8226,71600.0
2011-12-08 15:10:00,34.78,34.95,34.78,34.95,47700.0,29.8226,29.9683,29.8226,29.9683,47700.0
2011-12-08 15:20:00,34.95,34.99,34.86,34.95,70300.0,29.9683,30.0026,29.8912,29.9683,70300.0
2011-12-08 15:30:00,34.96,35.1,34.93,34.93,104600.0,29.9769,30.097,29.9512,29.9512,104600.0
2011-12-08 15:40:00,34.93,34.95,34.78,34.9,309600.0,29.9512,29.9683,29.8226,29.9255,309600.0
2011-12-08 15:50:00,34.9,34.9,34.78,34.85,427800.0,29.9255,29.9255,29.8226,29.8826,427800.0
2011-12-09 09:30:00,34.88,35.33,34.71,35.17,54700.0,29.9083,30.2942,29.7625,30.157,54700.0
2011-12-09 09:40:00,35.17,35.17,34.97,35.11,26700.0,30.157,30.157,29.9855,30.1055,26700.0
2011-12-09 09:50:00,35.13,35.22,35.07,35.1,36600.0,30.1227,30.1999,30.0712,30.097,36600.0
2011-12-09 10:00:00,35.1,35.35,35.1,35.29,52200.0,30.097,30.3113,30.097,30.2599,52200.0
2011-12-09 10:10:00,35.31,35.34,35.26,35.29,31700.0,30.277,30.3028,30.2342,30.2599,31700.0
2011-12-09 10:20:00,35.28,35.29,35.16,35.22,35500.0,30.2513,30.2599,30.1484,30.1999,35500.0
2011-12-09 10:30:00,35.23,35.24,35.15,35.17,43900.0,30.2084,30.217,30.1398,30.157,43900.0
2011-12-09 10:40:00,35.17,35.26,35.15,35.22,44100.0,30.157,30.2342,30.1398,30.1999,44100.0
2011-12-09 10:50:00,35.21,35.26,35.13,35.19,54600.0,30.1913,30.2342,30.1227,30.1741,54600.0
2011-12-09 11:00:00,35.19,35.28,35.18,35.28,35700.0,30.1741,30.2513,30.1656,30.2513,35700.0
2011-12-09 11:10:00,35.28,35.38,35.27,35.37,86800.0,30.2513,30.337,30.2427,30.3285,86800.0
2011-12-09 11:20:00,35.37,35.38,35.28,35.32,58200.0,30.3285,30.337,30.2513,30.2856,58200.0
2011-12-09 11:30:00,35.32,35.37,35.32,35.34,35800.0,30.2856,30.3285,30.2856,30.3028,35800.0
2011-12-09 11:40:00,35.34,35.43,35.34,35.39,72000.0,30.3028,30.3799,30.3028,30.3456,72000.0
2011-12-09 11:50:00,35.39,35.42,35.3,35.32,43000.0,30.3456,30.3713,30.2685,30.2856,43000.0
2011-12-09 12:00:00,35.33,35.38,35.29,35.36,45600.0,30.2942,30.337,30.2599,30.3199,45600.0
2011-12-09 12:10:00,35.36,35.45,35.35,35.45,51800.0,30.3199,30.3971,30.3113,30.3971,51800.0
2011-12-09 12:20:00,35.44,35.48,35.43,35.46,160500.0,30.3885,30.4228,30.3799,30.4056,160500.0
2011-12-09 12:30:00,35.46,35.48,35.38,35.4,66700.0,30.4056,30.4228,30.337,30.3542,66700.0
2011-12-09 12:40:00,35.4,35.45,35.35,35.36,59200.0,30.3542,30.3971,30.3113,30.3199,59200.0
2011-12-09 12:50:00,35.36,35.36,35.26,35.27,41000.0,30.3199,30.3199,30.2342,30.2427,41000.0
2011-12-09 13:00:00,35.27,35.32,35.23,35.24,131600.0,30.2427,30.2856,30.2084,30.217,131600.0
2011-12-09 13:10:00,35.24,35.28,35.24,35.25,39900.0,30.217,30.2513,30.217,30.2256,39900.0
2011-12-09 13:20:00,35.25,35.28,35.24,35.25,56200.0,30.2256,30.2513,30.217,30.2256,56200.0
2011-12-09 13:30:00,35.25,35.28,35.25,35.26,24100.0,30.2256,30.2513,30.2256,30.2342,24100.0
2011-12-09 13:40:00,35.26,35.27,35.24,35.25,35200.0,30.2342,30.2427,30.217,30.2256,35200.0
2011-12-09 13:50:00,35.25,35.31,35.22,35.31,43100.0,30.2256,30.277,30.1999,30.277,43100.0
2011-12-09 14:00:00,35.31,35.36,35.27,35.29,42700.0,30.277,30.3199,30.2427,30.2599,42700.0
2011-12-09 14:10:00,35.29,35.31,35.26,35.27,36300.0,30.2599,30.277,30.2342,30.2427,36300.0
2011-12-09 14:20:00,35.27,35.4,35.27,35.38,46300.0,30.2427,30.3542,30.2427,30.337,46300.0
2011-12-09 14:30:00,35.38,35.43,35.38,35.42,32700.0,30.337,30.3799,30.337,30.3713,32700.0
2011-12-09 14:40:00,35.41,35.49,35.4,35.48,34100.0,30.3628,30.4314,30.3542,30.4228,34100.0
2011-12-09 14:50:00,35.48,35.54,35.47,35.49,54100.0,30.4228,30.4742,30.4142,30.4314,54100.0
2011-12-09 15:00:00,35.48,35.48,35.34,35.39,53300.0,30.4228,30.4228,30.3028,30.3456,53300.0
2011-12-09 15:10:00,35.4,35.44,35.32,35.33,67900.0,30.3542,30.3885,30.2856,30.2942,67900.0
2011-12-09 15:20:00,35.34,35.47,35.34,35.47,52500.0,30.3028,30.4142,30.3028,30.4142,52500.0
2011-12-09 15:30:00,35.46,35.47,35.42,35.47,73300.0,30.4056,30.4142,30.3713,30.4142,73300.0
2011-12-09 15:40:00,35.47,35.56,35.35,35.37,139800.0,30.4142,30.4914,30.3113,30.3285,139800.0
2011-12-09 15:50:00,35.37,35.53,35.35,35.41,214700.0,30.3285,30.4657,30.3113,30.3628,214700.0
2011-12-12 09:30:00,34.97,35.15,34.86,35.0,55200.0,29.9855,30.1398,29.8912,30.0112,55200.0
2011-12-12 09:40:00,34.99,35.15,34.9,35.14,46600.0,30.0026,30.1398,29.9255,30.1313,46600.0
2011-12-12 09:50:00,35.12,35.2,35.02,35.12,46400.0,30.1141,30.1827,30.0284,30.1141,46400.0
2011-12-12 10:00:00,35.12,35.12,34.87,34.87,21700.0,30.1141,30.1141,29.8997,29.8997,21700.0
2011-12-12 10:10:00,34.86,34.88,34.7,34.7,21600.0,29.8912,29.9083,29.754,29.754,21600.0
2011-12-12 10:20:00,34.7,34.7,34.61,34.61,17500.0,29.754,29.754,29.6768,29.6768,17500.0
2011-12-12 10:30:00,34.62,34.63,34.57,34.58,27300.0,29.6854,29.694,29.6425,29.6511,27300.0
2011-12-12 10:40:00,34.59,34.69,34.57,34.63,26600.0,29.6597,29.7454,29.6425,29.694,26600.0
2011-12-12 10:50:00,34.64,34.74,34.62,34.66,42000.0,29.7025,29.7883,29.6854,29.7197,42000.0
2011-12-12 11:00:00,34.65,34.7,34.64,34.67,21500.0,29.7111,29.754,29.7025,29.7283,21500.0
2011-12-12 11:10:00,34.66,34.67,34.59,34.6,29300.0,29.7197,29.7283,29.6597,29.6682,29300.0
2011-12-12 11:20:00,34.6,34.7,34.6,34.62,21400.0,29.6682,29.754,29.6682,29.6854,21400.0
2011-12-12 11:30:00,34.62,34.68,34.61,34.63,16500.0,29.6854,29.7368,29.6768,29.694,16500.0
2011-12-12 11:40:00,34.63,34.63,34.43,34.43,20500.0,29.694,29.694,29.5225,29.5225,20500.0
2011-12-12 11:50:00,34.45,34.5,34.38,34.46,26600.0,29.5396,29.5825,29.4796,29.5482,26600.0
2011-12-12 12:00:00,34.46,34.46,34.4,34.43,18300.0,29.5482,29.5482,29.4967,29.5225,18300.0
2011-12-12 12:10:00,34.43,34.51,34.42,34.48,12000.0,29.5225,29.5911,29.5139,29.5653,12000.0
2011-12-12 12:20:00,34.48,34.5,34.44,34.46,11900.0,29.5653,29.5825,29.531,29.5482,11900.0
2011-12-12 12:30:00,34.46,34.52,34.45,34.51,12400.0,29.5482,29.5996,29.5396,29.5911,12400.0
2011-12-12 12:40:00,34.51,34.53,34.48,34.51,9400.0,29.5911,29.6082,29.5653,29.5911,9400.0
2011-12-12 12:50:00,34.51,34.52,34.46,34.47,15800.0,29.5911,29.5996,29.5482,29.5568,15800.0
2011-12-12 13:00:00,34.47,34.48,34.42,34.44,16700.0,29.5568,29.5653,29.5139,29.531,16700.0
2011-12-12 13:10:00,34.43,34.44,34.38,34.39,16300.0,29.5225,29.531,29.4796,29.4882,16300.0
2011-12-12 13:20:00,34.39,34.4,34.34,34.34,47000.0,29.4882,29.4967,29.4453,29.4453,47000.0
2011-12-12 13:30:00,34.34,34.35,34.25,34.28,43900.0,29.4453,29.4539,29.3681,29.3938,43900.0
2011-12-12 13:40:00,34.28,34.3,34.25,34.29,21000.0,29.3938,29.411,29.3681,29.4024,21000.0
2011-12-12 13:50:00,34.3,34.3,34.26,34.29,15800.0,29.411,29.411,29.3767,29.4024,15800.0
2011-12-12 14:00:00,34.3,34.31,34.22,34.26,18500.0,29.411,29.4196,29.3424,29.3767,18500.0
2011-12-12 14:10:00,34.26,34.31,34.2,34.3,13500.0,29.3767,29.4196,29.3252,29.411,13500.0
2011-12-12 14:20:00,34.3,34.38,34.3,34.35,50300.0,29.411,29.4796,29.411,29.4539,50300.0
2011-12-12 14:30:00,34.34,34.36,34.24,34.26,33500.0,29.4453,29.4624,29.3595,29.3767,33500.0
2011-12-12 14:40:00,34.25,34.25,34.14,34.17,55800.0,29.3681,29.3681,29.2738,29.2995,55800.0
2011-12-12 14:50:00,34.17,34.21,34.15,34.19,109200.0,29.2995,29.3338,29.2824,29.3167,109200.0
2011-12-12 15:00:00,34.2,34.2,34.12,34.13,61300.0,29.3252,29.3252,29.2566,29.2652,61300.0
2011-12-12 15:10:00,34.14,34.23,34.13,34.22,42400.0,29.2738,29.351,29.2652,29.3424,42400.0
2011-12-12 15:20:00,34.22,34.35,34.12,34.29,78900.0,29.3424,29.4539,29.2566,29.4024,78900.0
2011-12-12 15:30:00,34.28,34.44,34.26,34.44,111600.0,29.3938,29.531,29.3767,29.531,111600.0
2011-12-12 15:40:00,34.44,34.53,34.39,34.44,112400.0,29.531,29.6082,29.4882,29.531,112400.0
2011-12-12 15:50:00,34.44,34.51,34.4,34.47,201300.0,29.531,29.5911,29.4967,29.5568,201300.0
2011-12-13 09:30:00,34.82,34.95,34.78,34.84,17200.0,29.8569,29.9683,29.8226,29.874,17200.0
2011-12-13 09:40:00,34.84,34.86,34.66,34.67,22500.0,29.874,29.8912,29.7197,29.7283,22500.0
2011-12-13 09:50:00,34.67,34.73,34.53,34.58,27100.0,29.7283,29.7797,29.6082,29.6511,27100.0
2011-12-13 10:00:00,34.58,34.64,34.55,34.6,20400.0,29.6511,29.7025,29.6254,29.6682,20400.0
2011-12-13 10:10:00,34.6,34.62,34.56,34.58,35800.0,29.6682,29.6854,29.6339,29.6511,35800.0
2011-12-13 10:20:00,34.58,34.6,34.42,34.42,37900.0,29.6511,29.6682,29.5139,29.5139,37900.0
2011-12-13 10:30:00,34.43,34.54,34.36,34.41,31800.0,29.5225,29.6168,29.4624,29.5053,31800.0
2011-12-13 10:40:00,34.42,34.44,34.3,34.43,51400.0,29.5139,29.531,29.411,29.5225,51400.0
2011-12-13 10:50:00,34.41,34.54,34.41,34.43,38900.0,29.5053,29.6168,29.5053,29.5225,38900.0
2011-12-13 11:00:00,34.42,34.42,34.25,34.25,39500.0,29.5139,29.5139,29.3681,29.3681,39500.0
2011-12-13 11:10:00,34.27,34.34,34.22,34.32,45400.0,29.3853,29.4453,29.3424,29.4281,45400.0
2011-12-13 11:20:00,34.31,34.39,34.31,34.34,18800.0,29.4196,29.4882,29.4196,29.4453,18800.0
2011-12-13 11:30:00,34.34,34.41,34.32,34.41,20000.0,29.4453,29.5053,29.4281,29.5053,20000.0
2011-12-13 11:40:00,34.4,34.48,34.35,34.48,11500.0,29.4967,29.5653,29.4539,29.5653,11500.0
2011-12-13 11:50:00,34.49,34.54,34.49,34.51,30200.0,29.5739,29.6168,29.5739,29.5911,30200.0
2011-12-13 12:00:00,34.51,34.55,34.47,34.51,19700.0,29.5911,29.6254,29.5568,29.5911,19700.0
2011-12-13 12:10:00,34.51,34.51,34.42,34.44,17500.0,29.5911,29.5911,29.5139,29.531,17500.0
2011-12-13 12:20:00,34.44,34.45,34.38,34.4,18500.0,29.531,29.5396,29.4796,29.4967,18500.0
2011-12-13 12:30:00,34.4,34.43,34.34,34.34,17300.0,29.4967,29.5225,29.4453,29.4453,17300.0
2011-12-13 12:40:00,34.33,34.35,34.28,34.34,19100.0,29.4367,29.4539,29.3938,29.4453,19100.0
2011-12-13 12:50:00,34.35,34.39,34.34,34.36,37700.0,29.4539,29.4882,29.4453,29.4624,37700.0
2011-12-13 13:00:00,34.36,34.37,34.16,34.22,83800.0,29.4624,29.471,29.2909,29.3424,83800.0
2011-12-13 13:10:00,34.23,34.31,34.21,34.3,21700.0,29.351,29.4196,29.3338,29.411,21700.0
2011-12-13 13:20:00,34.29,34.3,34.19,34.22,34300.0,29.4024,29.411,29.3167,29.3424,34300.0
2011-12-13 13:30:00,34.21,34.27,34.12,34.16,32400.0,29.3338,29.3853,29.2566,29.2909,32400.0
2011-12-13 13:40:00,34.17,34.19,34.12,34.13,50600.0,29.2995,29.3167,29.2566,29.2652,50600.0
2011-12-13 13:50:00,34.13,34.19,34.13,34.18,30300.0,29.2652,29.3167,29.2652,29.3081,30300.0
2011-12-13 14:00:00,34.18,34.24,34.16,34.22,88200.0,29.3081,29.3595,29.2909,29.3424,88200.0
2011-12-13 14:10:00,34.22,34.22,34.0,34.03,77100.0,29.3424,29.3424,29.1537,29.1795,77100.0
2011-12-13 14:20:00,34.01,34.04,33.84,33.94,139700.0,29.1623,29.188,29.0166,29.1023,139700.0
2011-12-13 14:30:00,33.93,33.93,33.48,33.48,210600.0,29.0937,29.0937,28.7079,28.7079,210600.0
2011-12-13 14:40:00,33.48,33.69,33.37,33.59,207900.0,28.7079,28.8879,28.6135,28.8022,207900.0
2011-12-13 14:50:00,33.59,33.79,33.59,33.7,63600.0,28.8022,28.9737,28.8022,28.8965,63600.0
2011-12-13 15:00:00,33.7,33.81,33.68,33.79,63500.0,28.8965,28.9908,28.8794,28.9737,63500.0
2011-12-13 15:10:00,33.78,33.79,33.47,33.47,185900.0,28.9651,28.9737,28.6993,28.6993,185900.0
2011-12-13 15:20:00,33.47,33.48,33.29,33.36,203000.0,28.6993,28.7079,28.545,28.605,203000.0
2011-12-13 15:30:00,33.36,33.39,33.19,33.33,152600.0,28.605,28.6307,28.4592,28.5792,152600.0
2011-12-13 15:40:00,33.33,33.53,33.29,33.52,111600.0,28.5792,28.7507,28.545,28.7422,111600.0
2011-12-13 15:50:00,33.52,33.53,33.36,33.51,297000.0,28.7422,28.7507,28.605,28.7336,297000.0
2011-12-14 09:30:00,33.35,33.48,33.28,33.45,25100.0,28.5964,28.7079,28.5364,28.6821,25100.0
2011-12-14 09:40:00,33.44,33.55,33.24,33.32,40800.0,28.6736,28.7679,28.5021,28.5707,40800.0
2011-12-14 09:50:00,33.31,33.37,33.29,33.36,17700.0,28.5621,28.6135,28.545,28.605,17700.0
2011-12-14 10:00:00,33.34,33.34,33.19,33.2,18200.0,28.5878,28.5878,28.4592,28.4678,18200.0
2011-12-14 10:10:00,33.19,33.29,33.15,33.28,26000.0,28.4592,28.545,28.4249,28.5364,26000.0
2011-12-14 10:20:00,33.3,33.34,33.2,33.32,19100.0,28.5535,28.5878,28.4678,28.5707,19100.0
2011-12-14 10:30:00,33.3,33.34,33.21,33.26,84900.0,28.5535,28.5878,28.4764,28.5192,84900.0
2011-12-14 10:40:00,33.26,33.34,33.23,33.3,29500.0,28.5192,28.5878,28.4935,28.5535,29500.0
2011-12-14 10:50:00,33.3,33.31,33.2,33.24,37600.0,28.5535,28.5621,28.4678,28.5021,37600.0
2011-12-14 11:00:00,33.23,33.3,33.23,33.24,67100.0,28.4935,28.5535,28.4935,28.5021,67100.0
2011-12-14 11:10:00,33.24,33.3,33.16,33.16,72000.0,28.5021,28.5535,28.4335,28.4335,72000.0
2011-12-14 11:20:00,33.16,33.25,33.16,33.22,58500.0,28.4335,28.5107,28.4335,28.4849,58500.0
2011-12-14 11:30:00,33.2,33.22,33.05,33.05,103100.0,28.4678,28.4849,28.3392,28.3392,103100.0
2011-12-14 11:40:00,33.06,33.15,33.05,33.05,88400.0,28.3477,28.4249,28.3392,28.3392,88400.0
2011-12-14 11:50:00,33.06,33.07,33.0,33.01,57200.0,28.3477,28.3563,28.2963,28.3049,57200.0
2011-12-14 12:00:00,33.01,33.06,32.98,33.04,74100.0,28.3049,28.3477,28.2791,28.3306,74100.0
2011-12-14 12:10:00,33.05,33.19,33.05,33.18,28300.0,28.3392,28.4592,28.3392,28.4506,28300.0
2011-12-14 12:20:00,33.19,33.22,33.17,33.22,41000.0,28.4592,28.4849,28.4421,28.4849,41000.0
2011-12-14 12:30:00,33.22,33.3,33.19,33.19,36100.0,28.4849,28.5535,28.4592,28.4592,36100.0
2011-12-14 12:40:00,33.19,33.27,33.19,33.24,59400.0,28.4592,28.5278,28.4592,28.5021,59400.0
2011-12-14 12:50:00,33.24,33.26,33.2,33.21,23000.0,28.5021,28.5192,28.4678,28.4764,23000.0
2011-12-14 13:00:00,33.22,33.26,33.15,33.18,43300.0,28.4849,28.5192,28.4249,28.4506,43300.0
2011-12-14 13:10:00,33.19,33.27,33.17,33.25,45900.0,28.4592,28.5278,28.4421,28.5107,45900.0
2011-12-14 13:20:00,33.26,33.28,33.19,33.28,29800.0,28.5192,28.5364,28.4592,28.5364,29800.0
2011-12-14 13:30:00,33.27,33.29,33.2,33.22,39900.0,28.5278,28.545,28.4678,28.4849,39900.0
2011-12-14 13:40:00,33.23,33.24,33.11,33.11,36000.0,28.4935,28.5021,28.3906,28.3906,36000.0
2011-12-14 13:50:00,33.11,33.12,33.06,33.11,39200.0,28.3906,28.3992,28.3477,28.3906,39200.0
2011-12-14 14:00:00,33.1,33.11,32.98,32.99,59100.0,28.382,28.3906,28.2791,28.2877,59100.0
2011-12-14 14:10:00,33.0,33.02,32.97,32.99,104500.0,28.2963,28.3134,28.2706,28.2877,104500.0
2011-12-14 14:20:00,33.0,33.04,32.98,33.0,77800.0,28.2963,28.3306,28.2791,28.2963,77800.0
2011-12-14 14:30:00,32.99,33.03,32.89,32.94,61100.0,28.2877,28.322,28.202,28.2448,61100.0
2011-12-14 14:40:00,32.96,33.03,32.95,33.01,45000.0,28.262,28.322,28.2534,28.3049,45000.0
2011-12-14 14:50:00,33.02,33.02,32.89,32.96,43700.0,28.3134,28.3134,28.202,28.262,43700.0
2011-12-14 15:00:00,32.96,33.0,32.87,32.88,62800.0,28.262,28.2963,28.1848,28.1934,62800.0
2011-12-14 15:10:00,32.89,33.08,32.89,32.99,102900.0,28.202,28.3649,28.202,28.2877,102900.0
2011-12-14 15:20:00,32.98,33.01,32.88,33.0,110500.0,28.2791,28.3049,28.1934,28.2963,110500.0
2011-12-14 15:30:00,33.0,33.01,32.87,32.94,135400.0,28.2963,28.3049,28.1848,28.2448,135400.0
2011-12-14 15:40:00,32.94,33.01,32.85,33.0,177400.0,28.2448,28.3049,28.1677,28.2963,177400.0
2011-12-14 15:50:00,32.99,32.99,32.88,32.88,465700.0,28.2877,28.2877,28.1934,28.1934,465700.0
2011-12-15 09:30:00,33.33,33.36,33.02,33.03,136000.0,28.5792,28.605,28.3134,28.322,136000.0
2011-12-15 09:40:00,33.02,33.13,32.98,33.02,61100.0,28.3134,28.4078,28.2791,28.3134,61100.0
2011-12-15 09:50:00,33.02,33.06,32.91,32.95,154900.0,28.3134,28.3477,28.2191,28.2534,154900.0
2011-12-15 10:00:00,32.96,33.04,32.88,32.95,152700.0,28.262,28.3306,28.1934,28.2534,152700.0
2011-12-15 10:10:00,32.94,32.95,32.88,32.95,57100.0,28.2448,28.2534,28.1934,28.2534,57100.0
2011-12-15 10:20:00,32.94,33.02,32.89,32.9,50100.0,28.2448,28.3134,28.202,28.2105,50100.0
2011-12-15 10:30:00,32.9,32.91,32.77,32.77,41600.0,28.2105,28.2191,28.0991,28.0991,41600.0
2011-12-15 10:40:00,32.77,32.79,32.69,32.75,47800.0,28.0991,28.1162,28.0305,28.0819,47800.0
2011-12-15 10:50:00,32.74,32.76,32.62,32.65,69900.0,28.0733,28.0905,27.9705,27.9962,69900.0
2011-12-15 11:00:00,32.65,32.71,32.6,32.62,48900.0,27.9962,28.0476,27.9533,27.9705,48900.0
2011-12-15 11:10:00,32.62,32.69,32.6,32.67,45700.0,27.9705,28.0305,27.9533,28.0133,45700.0
2011-12-15 11:20:00,32.67,32.74,32.66,32.71,53200.0,28.0133,28.0733,28.0047,28.0476,53200.0
2011-12-15 11:30:00,32.71,32.74,32.67,32.68,30900.0,28.0476,28.0733,28.0133,28.0219,30900.0
2011-12-15 11:40:00,32.67,32.71,32.66,32.66,41000.0,28.0133,28.0476,28.0047,28.0047,41000.0
2011-12-15 11:50:00,32.66,32.66,32.58,32.62,53300.0,28.0047,28.0047,27.9362,27.9705,53300.0
2011-12-15 12:00:00,32.62,32.75,32.61,32.74,46700.0,27.9705,28.0819,27.9619,28.0733,46700.0
2011-12-15 12:10:00,32.74,32.76,32.69,32.75,85400.0,28.0733,28.0905,28.0305,28.0819,85400.0
2011-12-15 12:20:00,32.75,32.8,32.73,32.75,82200.0,28.0819,28.1248,28.0648,28.0819,82200.0
2011-12-15 12:30:00,32.76,32.77,32.73,32.75,51000.0,28.0905,28.0991,28.0648,28.0819,51000.0
2011-12-15 12:40:00,32.75,32.76,32.67,32.71,53500.0,28.0819,28.0905,28.0133,28.0476,53500.0
2011-12-15 12:50:00,32.7,32.72,32.65,32.66,36700.0,28.039,28.0562,27.9962,28.0047,36700.0
2011-12-15 13:00:00,32.66,32.7,32.65,32.7,53100.0,28.0047,28.039,27.9962,28.039,53100.0
2011-12-15 13:10:00,32.7,32.71,32.67,32.7,49400.0,28.039,28.0476,28.0133,28.039,49400.0
2011-12-15 13:20:00,32.7,32.7,32.67,32.68,41300.0,28.039,28.039,28.0133,28.0219,41300.0
2011-12-15 13:30:00,32.68,32.69,32.52,32.55,65200.0,28.0219,28.0305,27.8847,27.9104,65200.0
2011-12-15 13:40:00,32.54,32.71,32.52,32.66,90800.0,27.9019,28.0476,27.8847,28.0047,90800.0
2011-12-15 13:50:00,32.66,32.66,32.57,32.57,57400.0,28.0047,28.0047,27.9276,27.9276,57400.0
2011-12-15 14:00:00,32.57,32.61,32.54,32.55,130000.0,27.9276,27.9619,27.9019,27.9104,130000.0
2011-12-15 14:10:00,32.55,32.63,32.54,32.61,89100.0,27.9104,27.979,27.9019,27.9619,89100.0
2011-12-15 14:20:00,32.6,32.62,32.51,32.51,78200.0,27.9533,27.9705,27.8761,27.8761,78200.0
2011-12-15 14:30:00,32.51,32.57,32.51,32.56,53000.0,27.8761,27.9276,27.8761,27.919,53000.0
2011-12-15 14:40:00,32.56,32.57,32.49,32.5,54600.0,27.919,27.9276,27.859,27.8676,54600.0
2011-12-15 14:50:00,32.5,32.58,32.48,32.56,48200.0,27.8676,27.9362,27.8504,27.919,48200.0
2011-12-15 15:00:00,32.56,32.57,32.52,32.53,78700.0,27.919,27.9276,27.8847,27.8933,78700.0
2011-12-15 15:10:00,32.53,32.59,32.5,32.55,104700.0,27.8933,27.9447,27.8676,27.9104,104700.0
2011-12-15 15:20:00,32.55,32.56,32.46,32.48,142000.0,27.9104,27.919,27.8333,27.8504,142000.0
2011-12-15 15:30:00,32.48,32.54,32.46,32.51,149800.0,27.8504,27.9019,27.8333,27.8761,149800.0
2011-12-15 15:40:00,32.51,32.52,32.32,32.37,264500.0,27.8761,27.8847,27.7132,27.7561,264500.0
2011-12-15 15:50:00,32.37,32.38,32.27,32.36,493800.0,27.7561,27.7647,27.6703,27.7475,493800.0
2011-12-16 09:30:00,32.52,32.77,32.37,32.74,294100.0,27.8847,28.0991,27.7561,28.0733,294100.0
2011-12-16 09:40:00,32.76,32.93,32.62,32.68,96300.0,28.0905,28.2363,27.9705,28.0219,96300.0
2011-12-16 09:50:00,32.68,32.95,32.67,32.81,53100.0,28.0219,28.2534,28.0133,28.1334,53100.0
2011-12-16 10:00:00,32.81,32.91,32.76,32.8,97100.0,28.1334,28.2191,28.0905,28.1248,97100.0
2011-12-16 10:10:00,32.79,32.82,32.75,32.8,46400.0,28.1162,28.1419,28.0819,28.1248,46400.0
2011-12-16 10:20:00,32.8,32.82,32.69,32.7,37800.0,28.1248,28.1419,28.0305,28.039,37800.0
2011-12-16 10:30:00,32.69,32.75,32.65,32.74,56100.0,28.0305,28.0819,27.9962,28.0733,56100.0
2011-12-16 10:40:00,32.74,32.83,32.72,32.8,113500.0,28.0733,28.1505,28.0562,28.1248,113500.0
2011-12-16 10:50:00,32.82,32.86,32.76,32.77,27700.0,28.1419,28.1762,28.0905,28.0991,27700.0
2011-12-16 11:00:00,32.78,32.81,32.69,32.71,93000.0,28.1076,28.1334,28.0305,28.0476,93000.0
2011-12-16 11:10:00,32.72,32.73,32.67,32.68,51600.0,28.0562,28.0648,28.0133,28.0219,51600.0
2011-12-16 11:20:00,32.68,32.72,32.65,32.67,35700.0,28.0219,28.0562,27.9962,28.0133,35700.0
2011-12-16 11:30:00,32.67,32.71,32.57,32.59,33200.0,28.0133,28.0476,27.9276,27.9447,33200.0
2011-12-16 11:40:00,32.59,32.64,32.58,32.61,33800.0,27.9447,27.9876,27.9362,27.9619,33800.0
2011-12-16 11:50:00,32.6,32.66,32.56,32.57,58500.0,27.9533,28.0047,27.919,27.9276,58500.0
2011-12-16 12:00:00,32.58,32.64,32.54,32.6,72500.0,27.9362,27.9876,27.9019,27.9533,72500.0
2011-12-16 12:10:00,32.61,32.65,32.61,32.62,16500.0,27.9619,27.9962,27.9619,27.9705,16500.0
2011-12-16 12:20:00,32.62,32.63,32.54,32.57,19700.0,27.9705,27.979,27.9019,27.9276,19700.0
2011-12-16 12:30:00,32.56,32.57,32.43,32.51,33200.0,27.919,27.9276,27.8075,27.8761,33200.0
2011-12-16 12:40:00,32.51,32.56,32.45,32.56,134600.0,27.8761,27.919,27.8247,27.919,134600.0
2011-12-16 12:50:00,32.57,32.65,32.54,32.55,59100.0,27.9276,27.9962,27.9019,27.9104,59100.0
2011-12-16 13:00:00,32.55,32.63,32.5,32.53,33300.0,27.9104,27.979,27.8676,27.8933,33300.0
2011-12-16 13:10:00,32.52,32.56,32.52,32.55,28900.0,27.8847,27.919,27.8847,27.9104,28900.0
2011-12-16 13:20:00,32.55,32.57,32.51,32.51,28700.0,27.9104,27.9276,27.8761,27.8761,28700.0
2011-12-16 13:30:00,32.51,32.52,32.46,32.47,34600.0,27.8761,27.8847,27.8333,27.8418,34600.0
2011-12-16 13:40:00,32.47,32.52,32.41,32.52,40500.0,27.8418,27.8847,27.7904,27.8847,40500.0
2011-12-16 13:50:00,32.52,32.52,32.37,32.43,53900.0,27.8847,27.8847,27.7561,27.8075,53900.0
2011-12-16 14:00:00,32.41,32.46,32.38,32.45,32300.0,27.7904,27.8333,27.7647,27.8247,32300.0
2011-12-16 14:10:00,32.45,32.51,32.41,32.45,32300.0,27.8247,27.8761,27.7904,27.8247,32300.0
2011-12-16 14:20:00,32.46,32.5,32.41,32.5,21600.0,27.8333,27.8676,27.7904,27.8676,21600.0
2011-12-16 14:30:00,32.49,32.54,32.46,32.5,43400.0,27.859,27.9019,27.8333,27.8676,43400.0
2011-12-16 14:40:00,32.5,32.56,32.46,32.54,49800.0,27.8676,27.919,27.8333,27.9019,49800.0
2011-12-16 14:50:00,32.53,32.56,32.51,32.54,36300.0,27.8933,27.919,27.8761,27.9019,36300.0
2011-12-16 15:00:00,32.54,32.56,32.54,32.55,26900.0,27.9019,27.919,27.9019,27.9104,26900.0
2011-12-16 15:10:00,32.56,32.65,32.55,32.63,54400.0,27.919,27.9962,27.9104,27.979,54400.0
2011-12-16 15:20:00,32.62,32.63,32.48,32.5,95800.0,27.9705,27.979,27.8504,27.8676,95800.0
2011-12-16 15:30:00,32.49,32.56,32.48,32.53,107700.0,27.859,27.919,27.8504,27.8933,107700.0
2011-12-16 15:40:00,32.53,32.61,32.51,32.58,168500.0,27.8933,27.9619,27.8761,27.9362,168500.0
2011-12-16 15:50:00,32.58,32.67,32.57,32.6,371400.0,27.9362,28.0133,27.9276,27.9533,371400.0
2011-12-19 09:30:00,32.83,32.96,32.73,32.91,50000.0,28.1505,28.262,28.0648,28.2191,50000.0
2011-12-19 09:40:00,32.87,32.91,32.76,32.87,45800.0,28.1848,28.2191,28.0905,28.1848,45800.0
2011-12-19 09:50:00,32.85,32.87,32.76,32.84,57500.0,28.1677,28.1848,28.0905,28.1591,57500.0
2011-12-19 10:00:00,32.84,32.86,32.71,32.71,28900.0,28.1591,28.1762,28.0476,28.0476,28900.0
2011-12-19 10:10:00,32.71,32.81,32.71,32.76,60000.0,28.0476,28.1334,28.0476,28.0905,60000.0
2011-12-19 10:20:00,32.76,32.83,32.75,32.77,56000.0,28.0905,28.1505,28.0819,28.0991,56000.0
2011-12-19 10:30:00,32.77,32.81,32.77,32.79,51700.0,28.0991,28.1334,28.0991,28.1162,51700.0
2011-12-19 10:40:00,32.78,32.8,32.64,32.65,35500.0,28.1076,28.1248,27.9876,27.9962,35500.0
2011-12-19 10:50:00,32.66,32.66,32.53,32.58,28000.0,28.0047,28.0047,27.8933,27.9362,28000.0
2011-12-19 11:00:00,32.59,32.6,32.52,32.54,64800.0,27.9447,27.9533,27.8847,27.9019,64800.0
2011-12-19 11:10:00,32.54,32.56,32.52,32.55,21900.0,27.9019,27.919,27.8847,27.9104,21900.0
2011-12-19 11:20:00,32.54,32.61,32.5,32.6,89200.0,27.9019,27.9619,27.8676,27.9533,89200.0
2011-12-19 11:30:00,32.6,32.7,32.59,32.59,80300.0,27.9533,28.039,27.9447,27.9447,80300.0
2011-12-19 11:40:00,32.6,32.6,32.51,32.51,77200.0,27.9533,27.9533,27.8761,27.8761,77200.0
2011-12-19 11:50:00,32.5,32.54,32.46,32.46,40800.0,27.8676,27.9019,27.8333,27.8333,40800.0
2011-12-19 12:00:00,32.45,32.56,32.45,32.54,25800.0,27.8247,27.919,27.8247,27.9019,25800.0
2011-12-19 12:10:00,32.54,32.56,32.5,32.52,21500.0,27.9019,27.919,27.8676,27.8847,21500.0
2011-12-19 12:20:00,32.52,32.61,32.52,32.59,12100.0,27.8847,27.9619,27.8847,27.9447,12100.0
2011-12-19 12:30:00,32.57,32.57,32.5,32.55,17200.0,27.9276,27.9276,27.8676,27.9104,17200.0
2011-12-19 12:40:00,32.55,32.58,32.54,32.55,10400.0,27.9104,27.9362,27.9019,27.9104,10400.0
2011-12-19 12:50:00,32.56,32.61,32.54,32.61,14000.0,27.919,27.9619,27.9019,27.9619,14000.0
2011-12-19 13:00:00,32.6,32.61,32.56,32.57,11600.0,27.9533,27.9619,27.919,27.9276,11600.0
2011-12-19 13:10:00,32.57,32.58,32.48,32.48,17900.0,27.9276,27.9362,27.8504,27.8504,17900.0
2011-12-19 13:20:00,32.49,32.55,32.47,32.52,16100.0,27.859,27.9104,27.8418,27.8847,16100.0
2011-12-19 13:30:00,32.53,32.54,32.45,32.45,13000.0,27.8933,27.9019,27.8247,27.8247,13000.0
2011-12-19 13:40:00,32.46,32.55,32.46,32.55,22400.0,27.8333,27.9104,27.8333,27.9104,22400.0
2011-12-19 13:50:00,32.55,32.66,32.54,32.62,17500.0,27.9104,28.0047,27.9019,27.9705,17500.0
2011-12-19 14:00:00,32.61,32.63,32.55,32.57,22900.0,27.9619,27.979,27.9104,27.9276,22900.0
2011-12-19 14:10:00,32.56,32.58,32.49,32.5,19100.0,27.919,27.9362,27.859,27.8676,19100.0
2011-12-19 14:20:00,32.51,32.56,32.51,32.55,21500.0,27.8761,27.919,27.8761,27.9104,21500.0
2011-12-19 14:30:00,32.54,32.55,32.49,32.51,14500.0,27.9019,27.9104,27.859,27.8761,14500.0
2011-12-19 14:40:00,32.5,32.57,32.5,32.53,26000.0,27.8676,27.9276,27.8676,27.8933,26000.0
2011-12-19 14:50:00,32.52,32.61,32.51,32.59,27600.0,27.8847,27.9619,27.8761,27.9447,27600.0
2011-12-19 15:00:00,32.59,32.59,32.35,32.39,63900.0,27.9447,27.9447,27.7389,27.7732,63900.0
2011-12-19 15:10:00,32.4,32.42,32.32,32.42,60500.0,27.7818,27.799,27.7132,27.799,60500.0
2011-12-19 15:20:00,32.41,32.42,32.34,32.37,69800.0,27.7904,27.799,27.7304,27.7561,69800.0
2011-12-19 15:30:00,32.36,32.47,32.35,32.44,200300.0,27.7475,27.8418,27.7389,27.8161,200300.0
2011-12-19 15:40:00,32.44,32.44,32.33,32.37,157100.0,27.8161,27.8161,27.7218,27.7561,157100.0
2011-12-19 15:50:00,32.36,32.43,32.33,32.39,255800.0,27.7475,27.8075,27.7218,27.7732,255800.0
2011-12-20 09:30:00,33.08,33.19,32.79,33.09,62300.0,28.3649,28.4592,28.1162,28.3735,62300.0
2011-12-20 09:40:00,33.1,33.36,33.1,33.3,32400.0,28.382,28.605,28.382,28.5535,32400.0
2011-12-20 09:50:00,33.32,33.38,33.2,33.38,31200.0,28.5707,28.6221,28.4678,28.6221,31200.0
2011-12-20 10:00:00,33.37,33.43,33.32,33.32,34000.0,28.6135,28.665,28.5707,28.5707,34000.0
2011-12-20 10:10:00,33.32,33.38,33.27,33.32,42600.0,28.5707,28.6221,28.5278,28.5707,42600.0
2011-12-20 10:20:00,33.31,33.41,33.31,33.4,40700.0,28.5621,28.6478,28.5621,28.6393,40700.0
2011-12-20 10:30:00,33.4,33.44,33.32,33.33,39800.0,28.6393,28.6736,28.5707,28.5792,39800.0
2011-12-20 10:40:00,33.33,33.35,33.29,33.35,99700.0,28.5792,28.5964,28.545,28.5964,99700.0
2011-12-20 10:50:00,33.35,33.45,33.35,33.4,63400.0,28.5964,28.6821,28.5964,28.6393,63400.0
2011-12-20 11:00:00,33.41,33.53,33.39,33.47,28800.0,28.6478,28.7507,28.6307,28.6993,28800.0
2011-12-20 11:10:00,33.47,33.51,33.47,33.51,13600.0,28.6993,28.7336,28.6993,28.7336,13600.0
2011-12-20 11:20:00,33.51,33.53,33.49,33.51,26800.0,28.7336,28.7507,28.7164,28.7336,26800.0
2011-12-20 11:30:00,33.52,33.53,33.48,33.5,24900.0,28.7422,28.7507,28.7079,28.725,24900.0
2011-12-20 11:40:00,33.51,33.54,33.47,33.54,18900.0,28.7336,28.7593,28.6993,28.7593,18900.0
2011-12-20 11:50:00,33.54,33.58,33.49,33.5,37400.0,28.7593,28.7936,28.7164,28.725,37400.0
2011-12-20 12:00:00,33.5,33.55,33.5,33.53,27400.0,28.725,28.7679,28.725,28.7507,27400.0
2011-12-20 12:10:00,33.53,33.58,33.52,33.56,11200.0,28.7507,28.7936,28.7422,28.7765,11200.0
2011-12-20 12:20:00,33.55,33.61,33.55,33.6,16800.0,28.7679,28.8193,28.7679,28.8108,16800.0
2011-12-20 12:30:00,33.59,33.61,33.57,33.58,17000.0,28.8022,28.8193,28.785,28.7936,17000.0
2011-12-20 12:40:00,33.59,33.6,33.55,33.55,24700.0,28.8022,28.8108,28.7679,28.7679,24700.0
2011-12-20 12:50:00,33.55,33.59,33.52,33.55,48100.0,28.7679,28.8022,28.7422,28.7679,48100.0
2011-12-20 13:00:00,33.55,33.65,33.54,33.65,51600.0,28.7679,28.8536,28.7593,28.8536,51600.0
2011-12-20 13:10:00,33.64,33.66,33.53,33.53,28900.0,28.8451,28.8622,28.7507,28.7507,28900.0
2011-12-20 13:20:00,33.52,33.6,33.51,33.53,46400.0,28.7422,28.8108,28.7336,28.7507,46400.0
2011-12-20 13:30:00,33.54,33.57,33.5,33.53,23000.0,28.7593,28.785,28.725,28.7507,23000.0
2011-12-20 13:40:00,33.54,33.56,33.52,33.55,17500.0,28.7593,28.7765,28.7422,28.7679,17500.0
2011-12-20 13:50:00,33.55,33.56,33.48,33.48,38100.0,28.7679,28.7765,28.7079,28.7079,38100.0
2011-12-20 14:00:00,33.49,33.53,33.43,33.51,34200.0,28.7164,28.7507,28.665,28.7336,34200.0
2011-12-20 14:10:00,33.49,33.58,33.48,33.57,25100.0,28.7164,28.7936,28.7079,28.785,25100.0
2011-12-20 14:20:00,33.58,33.58,33.53,33.55,51000.0,28.7936,28.7936,28.7507,28.7679,51000.0
2011-12-20 14:30:00,33.56,33.69,33.56,33.69,48400.0,28.7765,28.8879,28.7765,28.8879,48400.0
2011-12-20 14:40:00,33.69,33.83,33.69,33.78,72000.0,28.8879,29.008,28.8879,28.9651,72000.0
2011-12-20 14:50:00,33.78,33.85,33.78,33.81,43200.0,28.9651,29.0251,28.9651,28.9908,43200.0
2011-12-20 15:00:00,33.81,33.81,33.73,33.78,59900.0,28.9908,28.9908,28.9222,28.9651,59900.0
2011-12-20 15:10:00,33.77,33.79,33.71,33.71,56700.0,28.9565,28.9737,28.9051,28.9051,56700.0
2011-12-20 15:20:00,33.7,33.76,33.68,33.74,72400.0,28.8965,28.948,28.8794,28.9308,72400.0
2011-12-20 15:30:00,33.75,33.75,33.63,33.74,108300.0,28.9394,28.9394,28.8365,28.9308,108300.0
2011-12-20 15:40:00,33.74,33.77,33.68,33.7,131300.0,28.9308,28.9565,28.8794,28.8965,131300.0
2011-12-20 15:50:00,33.71,33.74,33.66,33.7,216500.0,28.9051,28.9308,28.8622,28.8965,216500.0
2011-12-21 09:30:00,33.64,33.81,33.34,33.4,31100.0,28.8451,28.9908,28.5878,28.6393,31100.0
2011-12-21 09:40:00,33.37,33.43,33.3,33.38,16100.0,28.6135,28.665,28.5535,28.6221,16100.0
2011-12-21 09:50:00,33.4,33.43,33.26,33.29,22100.0,28.6393,28.665,28.5192,28.545,22100.0
2011-12-21 10:00:00,33.27,33.3,33.18,33.25,48000.0,28.5278,28.5535,28.4506,28.5107,48000.0
2011-12-21 10:10:00,33.24,33.37,33.24,33.27,15400.0,28.5021,28.6135,28.5021,28.5278,15400.0
2011-12-21 10:20:00,33.26,33.4,33.26,33.36,29000.0,28.5192,28.6393,28.5192,28.605,29000.0
2011-12-21 10:30:00,33.37,33.43,33.36,33.39,25000.0,28.6135,28.665,28.605,28.6307,25000.0
2011-12-21 10:40:00,33.39,33.44,33.36,33.41,50300.0,28.6307,28.6736,28.605,28.6478,50300.0
2011-12-21 10:50:00,33.4,33.4,33.32,33.36,40400.0,28.6393,28.6393,28.5707,28.605,40400.0
2011-12-21 11:00:00,33.35,33.37,33.29,33.36,41100.0,28.5964,28.6135,28.545,28.605,41100.0
2011-12-21 11:10:00,33.36,33.37,33.27,33.27,25000.0,28.605,28.6135,28.5278,28.5278,25000.0
2011-12-21 11:20:00,33.28,33.37,33.26,33.34,29700.0,28.5364,28.6135,28.5192,28.5878,29700.0
2011-12-21 11:30:00,33.33,33.38,33.31,33.37,15300.0,28.5792,28.6221,28.5621,28.6135,15300.0
2011-12-21 11:40:00,33.37,33.41,33.32,33.4,24400.0,28.6135,28.6478,28.5707,28.6393,24400.0
2011-12-21 11:50:00,33.39,33.41,33.34,33.39,22000.0,28.6307,28.6478,28.5878,28.6307,22000.0
2011-12-21 12:00:00,33.4,33.41,33.26,33.31,57600.0,28.6393,28.6478,28.5192,28.5621,57600.0
2011-12-21 12:10:00,33.31,33.34,33.27,33.34,18900.0,28.5621,28.5878,28.5278,28.5878,18900.0
2011-12-21 12:20:00,33.34,33.35,33.27,33.3,50700.0,28.5878,28.5964,28.5278,28.5535,50700.0
2011-12-21 12:30:00,33.29,33.42,33.29,33.42,20200.0,28.545,28.6564,28.545,28.6564,20200.0
2011-12-21 12:40:00,33.43,33.44,33.37,33.43,10600.0,28.665,28.6736,28.6135,28.665,10600.0
2011-12-21 12:50:00,33.43,33.46,33.4,33.43,13200.0,28.665,28.6907,28.6393,28.665,13200.0
2011-12-21 13:00:00,33.43,33.5,33.41,33.41,14900.0,28.665,28.725,28.6478,28.6478,14900.0
2011-12-21 13:10:00,33.41,33.43,33.36,33.42,17600.0,28.6478,28.665,28.605,28.6564,17600.0
2011-12-21 13:20:00,33.4,33.48,33.38,33.44,18000.0,28.6393,28.7079,28.6221,28.6736,18000.0
2011-12-21 13:30:00,33.45,33.47,33.38,33.43,13600.0,28.6821,28.6993,28.6221,28.665,13600.0
2011-12-21 13:40:00,33.44,33.44,33.33,33.41,14900.0,28.6736,28.6736,28.5792,28.6478,14900.0
2011-12-21 13:50:00,33.4,33.51,33.4,33.5,23500.0,28.6393,28.7336,28.6393,28.725,23500.0
2011-12-21 14:00:00,33.49,33.58,33.46,33.57,88000.0,28.7164,28.7936,28.6907,28.785,88000.0
2011-12-21 14:10:00,33.56,33.56,33.51,33.51,12800.0,28.7765,28.7765,28.7336,28.7336,12800.0
2011-12-21 14:20:00,33.51,33.51,33.47,33.48,12100.0,28.7336,28.7336,28.6993,28.7079,12100.0
2011-12-21 14:30:00,33.47,33.54,33.43,33.52,16200.0,28.6993,28.7593,28.665,28.7422,16200.0
2011-12-21 14:40:00,33.53,33.6,33.52,33.59,14500.0,28.7507,28.8108,28.7422,28.8022,14500.0
2011-12-21 14:50:00,33.59,33.61,33.58,33.6,21100.0,28.8022,28.8193,28.7936,28.8108,21100.0
2011-12-21 15:00:00,33.59,33.68,33.57,33.68,45700.0,28.8022,28.8794,28.785,28.8794,45700.0
2011-12-21 15:10:00,33.68,33.7,33.63,33.66,25700.0,28.8794,28.8965,28.8365,28.8622,25700.0
2011-12-21 15:20:00,33.66,33.68,33.61,33.62,34000.0,28.8622,28.8794,28.8193,28.8279,34000.0
2011-12-21 15:30:00,33.62,33.79,33.61,33.74,52100.0,28.8279,28.9737,28.8193,28.9308,52100.0
2011-12-21 15:40:00,33.73,33.79,33.68,33.75,136400.0,28.9222,28.9737,28.8794,28.9394,136400.0
2011-12-21 15:50:00,33.74,33.78,33.68,33.72,326400.0,28.9308,28.9651,28.8794,28.9137,326400.0
2011-12-22 09:30:00,34.0,34.01,33.79,33.93,52500.0,29.1537,29.1623,28.9737,29.0937,52500.0
2011-12-22 09:40:00,33.86,34.03,33.86,33.97,30000.0,29.0337,29.1795,29.0337,29.128,30000.0
2011-12-22 09:50:00,33.96,34.05,33.9,34.0,30600.0,29.1195,29.1966,29.068,29.1537,30600.0
2011-12-22 10:00:00,34.0,34.03,33.86,33.9,27800.0,29.1537,29.1795,29.0337,29.068,27800.0
2011-12-22 10:10:00,33.89,33.96,33.86,33.87,31600.0,29.0594,29.1195,29.0337,29.0423,31600.0
2011-12-22 10:20:00,33.86,33.92,33.81,33.86,23800.0,29.0337,29.0852,28.9908,29.0337,23800.0
2011-12-22 10:30:00,33.86,33.97,33.85,33.91,49500.0,29.0337,29.128,29.0251,29.0766,49500.0
2011-12-22 10:40:00,33.9,33.97,33.86,33.94,57700.0,29.068,29.128,29.0337,29.1023,57700.0
2011-12-22 10:50:00,33.94,34.01,33.94,33.99,32600.0,29.1023,29.1623,29.1023,29.1452,32600.0
2011-12-22 11:00:00,33.99,34.02,33.95,33.95,62600.0,29.1452,29.1709,29.1109,29.1109,62600.0
2011-12-22 11:10:00,33.95,34.0,33.93,33.98,18200.0,29.1109,29.1537,29.0937,29.1366,18200.0
2011-12-22 11:20:00,33.99,33.99,33.91,33.95,9800.0,29.1452,29.1452,29.0766,29.1109,9800.0
2011-12-22 11:30:00,33.96,33.97,33.87,33.93,21900.0,29.1195,29.128,29.0423,29.0937,21900.0
2011-12-22 11:40:00,33.94,34.0,33.93,34.0,12000.0,29.1023,29.1537,29.0937,29.1537,12000.0
2011-12-22 11:50:00,33.99,33.99,33.93,33.97,15700.0,29.1452,29.1452,29.0937,29.128,15700.0
2011-12-22 12:00:00,33.97,33.99,33.96,33.96,7700.0,29.128,29.1452,29.1195,29.1195,7700.0
2011-12-22 12:10:00,33.97,34.06,33.96,34.0,23000.0,29.128,29.2052,29.1195,29.1537,23000.0
2011-12-22 12:20:00,34.0,34.09,33.99,34.09,26500.0,29.1537,29.2309,29.1452,29.2309,26500.0
2011-12-22 12:30:00,34.1,34.12,34.06,34.08,35000.0,29.2395,29.2566,29.2052,29.2223,35000.0
2011-12-22 12:40:00,34.08,34.17,34.08,34.12,20400.0,29.2223,29.2995,29.2223,29.2566,20400.0
2011-12-22 12:50:00,34.11,34.15,34.1,34.14,13200.0,29.2481,29.2824,29.2395,29.2738,13200.0
2011-12-22 13:00:00,34.16,34.16,34.11,34.13,6300.0,29.2909,29.2909,29.2481,29.2652,6300.0
2011-12-22 13:10:00,34.12,34.15,34.12,34.15,8900.0,29.2566,29.2824,29.2566,29.2824,8900.0
2011-12-22 13:20:00,34.14,34.26,34.13,34.26,67600.0,29.2738,29.3767,29.2652,29.3767,67600.0
2011-12-22 13:30:00,34.25,34.27,34.24,34.24,34700.0,29.3681,29.3853,29.3595,29.3595,34700.0
2011-12-22 13:40:00,34.25,34.27,34.24,34.27,7500.0,29.3681,29.3853,29.3595,29.3853,7500.0
2011-12-22 13:50:00,34.26,34.28,34.22,34.24,26500.0,29.3767,29.3938,29.3424,29.3595,26500.0
2011-12-22 14:00:00,34.23,34.24,34.19,34.2,18400.0,29.351,29.3595,29.3167,29.3252,18400.0
2011-12-22 14:10:00,34.2,34.27,34.19,34.24,35800.0,29.3252,29.3853,29.3167,29.3595,35800.0
2011-12-22 14:20:00,34.25,34.27,34.24,34.27,15300.0,29.3681,29.3853,29.3595,29.3853,15300.0
2011-12-22 14:30:00,34.27,34.32,34.27,34.3,16400.0,29.3853,29.4281,29.3853,29.411,16400.0
2011-12-22 14:40:00,34.29,34.3,34.24,34.25,30900.0,29.4024,29.411,29.3595,29.3681,30900.0
2011-12-22 14:50:00,34.25,34.3,34.23,34.25,33000.0,29.3681,29.411,29.351,29.3681,33000.0
2011-12-22 15:00:00,34.24,34.28,34.24,34.25,44400.0,29.3595,29.3938,29.3595,29.3681,44400.0
2011-12-22 15:10:00,34.25,34.26,34.24,34.25,30300.0,29.3681,29.3767,29.3595,29.3681,30300.0
2011-12-22 15:20:00,34.24,34.29,34.24,34.24,62500.0,29.3595,29.4024,29.3595,29.3595,62500.0
2011-12-22 15:30:00,34.25,34.26,34.21,34.23,37200.0,29.3681,29.3767,29.3338,29.351,37200.0
2011-12-22 15:40:00,34.22,34.23,34.15,34.2,49600.0,29.3424,29.351,29.2824,29.3252,49600.0
2011-12-22 15:50:00,34.19,34.26,34.16,34.23,257700.0,29.3167,29.3767,29.2909,29.351,257700.0
2011-12-23 09:30:00,34.45,34.46,34.29,34.29,13800.0,29.5396,29.5482,29.4024,29.4024,13800.0
2011-12-23 09:40:00,34.32,34.38,34.2,34.35,26800.0,29.4281,29.4796,29.3252,29.4539,26800.0
2011-12-23 09:50:00,34.36,34.36,34.24,34.3,36700.0,29.4624,29.4624,29.3595,29.411,36700.0
2011-12-23 10:00:00,34.31,34.43,34.29,34.35,125700.0,29.4196,29.5225,29.4024,29.4539,125700.0
2011-12-23 10:10:00,34.34,34.44,34.33,34.35,123100.0,29.4453,29.531,29.4367,29.4539,123100.0
2011-12-23 10:20:00,34.35,34.42,34.34,34.38,18000.0,29.4539,29.5139,29.4453,29.4796,18000.0
2011-12-23 10:30:00,34.38,34.6,34.36,34.59,50300.0,29.4796,29.6682,29.4624,29.6597,50300.0
2011-12-23 10:40:00,34.58,34.58,34.49,34.49,20000.0,29.6511,29.6511,29.5739,29.5739,20000.0
2011-12-23 10:50:00,34.5,34.52,34.49,34.52,11900.0,29.5825,29.5996,29.5739,29.5996,11900.0
2011-12-23 11:00:00,34.51,34.55,34.51,34.55,31800.0,29.5911,29.6254,29.5911,29.6254,31800.0
2011-12-23 11:10:00,34.54,34.55,34.51,34.51,42500.0,29.6168,29.6254,29.5911,29.5911,42500.0
2011-12-23 11:20:00,34.51,34.52,34.48,34.48,25300.0,29.5911,29.5996,29.5653,29.5653,25300.0
2011-12-23 11:30:00,34.49,34.54,34.43,34.44,76700.0,29.5739,29.6168,29.5225,29.531,76700.0
2011-12-23 11:40:00,34.43,34.49,34.41,34.46,17800.0,29.5225,29.5739,29.5053,29.5482,17800.0
2011-12-23 11:50:00,34.47,34.49,34.45,34.47,24500.0,29.5568,29.5739,29.5396,29.5568,24500.0
2011-12-23 12:00:00,34.47,34.49,34.46,34.47,8900.0,29.5568,29.5739,29.5482,29.5568,8900.0
2011-12-23 12:10:00,34.48,34.51,34.45,34.47,53700.0,29.5653,29.5911,29.5396,29.5568,53700.0
2011-12-23 12:20:00,34.47,34.51,34.44,34.49,15500.0,29.5568,29.5911,29.531,29.5739,15500.0
2011-12-23 12:30:00,34.5,34.54,34.48,34.52,20500.0,29.5825,29.6168,29.5653,29.5996,20500.0
2011-12-23 12:40:00,34.51,34.54,34.5,34.51,38200.0,29.5911,29.6168,29.5825,29.5911,38200.0
2011-12-23 12:50:00,34.52,34.52,34.5,34.52,15800.0,29.5996,29.5996,29.5825,29.5996,15800.0
2011-12-23 13:00:00,34.52,34.53,34.45,34.46,87600.0,29.5996,29.6082,29.5396,29.5482,87600.0
2011-12-23 13:10:00,34.46,34.47,34.43,34.43,8200.0,29.5482,29.5568,29.5225,29.5225,8200.0
2011-12-23 13:20:00,34.42,34.42,34.38,34.4,5200.0,29.5139,29.5139,29.4796,29.4967,5200.0
2011-12-23 13:30:00,34.4,34.4,34.36,34.36,3400.0,29.4967,29.4967,29.4624,29.4624,3400.0
2011-12-23 13:40:00,34.37,34.38,34.36,34.37,6100.0,29.471,29.4796,29.4624,29.471,6100.0
2011-12-23 13:50:00,34.37,34.42,34.36,34.42,6500.0,29.471,29.5139,29.4624,29.5139,6500.0
2011-12-23 14:00:00,34.42,34.44,34.42,34.44,6900.0,29.5139,29.531,29.5139,29.531,6900.0
2011-12-23 14:10:00,34.43,34.44,34.41,34.42,3600.0,29.5225,29.531,29.5053,29.5139,3600.0
2011-12-23 14:20:00,34.42,34.42,34.39,34.41,12000.0,29.5139,29.5139,29.4882,29.5053,12000.0
2011-12-23 14:30:00,34.42,34.47,34.42,34.47,6100.0,29.5139,29.5568,29.5139,29.5568,6100.0
2011-12-23 14:40:00,34.46,34.5,34.46,34.48,10900.0,29.5482,29.5825,29.5482,29.5653,10900.0
2011-12-23 14:50:00,34.49,34.49,34.46,34.48,5400.0,29.5739,29.5739,29.5482,29.5653,5400.0
2011-12-23 15:00:00,34.47,34.52,34.47,34.51,14200.0,29.5568,29.5996,29.5568,29.5911,14200.0
2011-12-23 15:10:00,34.5,34.51,34.47,34.49,39400.0,29.5825,29.5911,29.5568,29.5739,39400.0
2011-12-23 15:20:00,34.48,34.49,34.47,34.48,16500.0,29.5653,29.5739,29.5568,29.5653,16500.0
2011-12-23 15:30:00,34.48,34.51,34.47,34.47,35200.0,29.5653,29.5911,29.5568,29.5568,35200.0
2011-12-23 15:40:00,34.48,34.52,34.45,34.46,125100.0,29.5653,29.5996,29.5396,29.5482,125100.0
2011-12-23 15:50:00,34.47,34.55,34.46,34.54,124500.0,29.5568,29.6254,29.5482,29.6168,124500.0
2011-12-27 09:30:00,34.42,34.47,34.27,34.28,14400.0,29.5139,29.5568,29.3853,29.3938,14400.0
2011-12-27 09:40:00,34.29,34.33,34.24,34.31,26100.0,29.4024,29.4367,29.3595,29.4196,26100.0
2011-12-27 09:50:00,34.32,34.35,34.23,34.28,40000.0,29.4281,29.4539,29.351,29.3938,40000.0
2011-12-27 10:00:00,34.29,34.36,34.26,34.36,45100.0,29.4024,29.4624,29.3767,29.4624,45100.0
2011-12-27 10:10:00,34.35,34.36,34.29,34.31,16200.0,29.4539,29.4624,29.4024,29.4196,16200.0
2011-12-27 10:20:00,34.3,34.35,34.27,34.35,7200.0,29.411,29.4539,29.3853,29.4539,7200.0
2011-12-27 10:30:00,34.34,34.37,34.28,34.29,17900.0,29.4453,29.471,29.3938,29.4024,17900.0
2011-12-27 10:40:00,34.29,34.33,34.26,34.3,6200.0,29.4024,29.4367,29.3767,29.411,6200.0
2011-12-27 10:50:00,34.3,34.3,34.19,34.2,9600.0,29.411,29.411,29.3167,29.3252,9600.0
2011-12-27 11:00:00,34.2,34.2,34.13,34.13,11700.0,29.3252,29.3252,29.2652,29.2652,11700.0
2011-12-27 11:10:00,34.12,34.19,34.1,34.19,14000.0,29.2566,29.3167,29.2395,29.3167,14000.0
2011-12-27 11:20:00,34.2,34.21,34.19,34.2,7600.0,29.3252,29.3338,29.3167,29.3252,7600.0
2011-12-27 11:30:00,34.2,34.2,34.16,34.18,10000.0,29.3252,29.3252,29.2909,29.3081,10000.0
2011-12-27 11:40:00,34.17,34.17,34.09,34.11,12900.0,29.2995,29.2995,29.2309,29.2481,12900.0
2011-12-27 11:50:00,34.1,34.1,34.08,34.08,8800.0,29.2395,29.2395,29.2223,29.2223,8800.0
2011-12-27 12:00:00,34.09,34.15,34.09,34.14,8600.0,29.2309,29.2824,29.2309,29.2738,8600.0
2011-12-27 12:10:00,34.15,34.15,34.12,34.15,20800.0,29.2824,29.2824,29.2566,29.2824,20800.0
2011-12-27 12:20:00,34.15,34.17,34.15,34.16,10300.0,29.2824,29.2995,29.2824,29.2909,10300.0
2011-12-27 12:30:00,34.17,34.2,34.17,34.19,7500.0,29.2995,29.3252,29.2995,29.3167,7500.0
2011-12-27 12:40:00,34.18,34.2,34.18,34.2,6700.0,29.3081,29.3252,29.3081,29.3252,6700.0
2011-12-27 12:50:00,34.19,34.21,34.19,34.21,8400.0,29.3167,29.3338,29.3167,29.3338,8400.0
2011-12-27 13:00:00,34.21,34.21,34.16,34.16,12100.0,29.3338,29.3338,29.2909,29.2909,12100.0
2011-12-27 13:10:00,34.16,34.17,34.14,34.15,15000.0,29.2909,29.2995,29.2738,29.2824,15000.0
2011-12-27 13:20:00,34.15,34.15,34.11,34.14,11200.0,29.2824,29.2824,29.2481,29.2738,11200.0
2011-12-27 13:30:00,34.14,34.17,34.14,34.15,15600.0,29.2738,29.2995,29.2738,29.2824,15600.0
2011-12-27 13:40:00,34.15,34.16,34.13,34.15,7200.0,29.2824,29.2909,29.2652,29.2824,7200.0
2011-12-27 13:50:00,34.16,34.22,34.15,34.21,6800.0,29.2909,29.3424,29.2824,29.3338,6800.0
2011-12-27 14:00:00,34.22,34.23,34.19,34.21,9800.0,29.3424,29.351,29.3167,29.3338,9800.0
2011-12-27 14:10:00,34.21,34.27,34.21,34.27,12400.0,29.3338,29.3853,29.3338,29.3853,12400.0
2011-12-27 14:20:00,34.26,34.26,34.19,34.2,21400.0,29.3767,29.3767,29.3167,29.3252,21400.0
2011-12-27 14:30:00,34.2,34.2,34.17,34.19,18900.0,29.3252,29.3252,29.2995,29.3167,18900.0
2011-12-27 14:40:00,34.19,34.2,34.18,34.18,36900.0,29.3167,29.3252,29.3081,29.3081,36900.0
2011-12-27 14:50:00,34.18,34.21,34.17,34.19,25800.0,29.3081,29.3338,29.2995,29.3167,25800.0
2011-12-27 15:00:00,34.2,34.22,34.19,34.22,23600.0,29.3252,29.3424,29.3167,29.3424,23600.0
2011-12-27 15:10:00,34.22,34.22,34.21,34.21,12700.0,29.3424,29.3424,29.3338,29.3338,12700.0
2011-12-27 15:20:00,34.22,34.22,34.17,34.19,35300.0,29.3424,29.3424,29.2995,29.3167,35300.0
2011-12-27 15:30:00,34.19,34.22,34.14,34.16,44000.0,29.3167,29.3424,29.2738,29.2909,44000.0
2011-12-27 15:40:00,34.15,34.19,34.09,34.14,80100.0,29.2824,29.3167,29.2309,29.2738,80100.0
2011-12-27 15:50:00,34.14,34.15,34.07,34.08,155700.0,29.2738,29.2824,29.2138,29.2223,155700.0
2011-12-28 09:30:00,34.12,34.24,34.06,34.06,15300.0,29.2566,29.3595,29.2052,29.2052,15300.0
2011-12-28 09:40:00,34.06,34.06,33.89,34.02,24500.0,29.2052,29.2052,29.0594,29.1709,24500.0
2011-12-28 09:50:00,33.99,33.99,33.83,33.87,9300.0,29.1452,29.1452,29.008,29.0423,9300.0
2011-12-28 10:00:00,33.88,33.99,33.85,33.98,10600.0,29.0509,29.1452,29.0251,29.1366,10600.0
2011-12-28 10:10:00,33.98,34.0,33.86,33.88,8600.0,29.1366,29.1537,29.0337,29.0509,8600.0
2011-12-28 10:20:00,33.89,33.9,33.76,33.79,6300.0,29.0594,29.068,28.948,28.9737,6300.0
2011-12-28 10:30:00,33.8,33.8,33.73,33.75,8400.0,28.9823,28.9823,28.9222,28.9394,8400.0
2011-12-28 10:40:00,33.76,33.81,33.74,33.79,9200.0,28.948,28.9908,28.9308,28.9737,9200.0
2011-12-28 10:50:00,33.8,33.82,33.76,33.81,10400.0,28.9823,28.9994,28.948,28.9908,10400.0
2011-12-28 11:00:00,33.8,33.82,33.76,33.78,20300.0,28.9823,28.9994,28.948,28.9651,20300.0
2011-12-28 11:10:00,33.77,33.78,33.66,33.69,18300.0,28.9565,28.9651,28.8622,28.8879,18300.0
2011-12-28 11:20:00,33.68,33.68,33.55,33.56,16400.0,28.8794,28.8794,28.7679,28.7765,16400.0
2011-12-28 11:30:00,33.55,33.57,33.53,33.55,28000.0,28.7679,28.785,28.7507,28.7679,28000.0
2011-12-28 11:40:00,33.56,33.57,33.5,33.53,17700.0,28.7765,28.785,28.725,28.7507,17700.0
2011-12-28 11:50:00,33.53,33.59,33.53,33.57,11300.0,28.7507,28.8022,28.7507,28.785,11300.0
2011-12-28 12:00:00,33.57,33.6,33.56,33.56,15400.0,28.785,28.8108,28.7765,28.7765,15400.0
2011-12-28 12:10:00,33.56,33.69,33.55,33.69,34700.0,28.7765,28.8879,28.7679,28.8879,34700.0
2011-12-28 12:20:00,33.69,33.69,33.63,33.65,10500.0,28.8879,28.8879,28.8365,28.8536,10500.0
2011-12-28 12:30:00,33.64,33.65,33.63,33.64,4900.0,28.8451,28.8536,28.8365,28.8451,4900.0
2011-12-28 12:40:00,33.65,33.66,33.64,33.66,7600.0,28.8536,28.8622,28.8451,28.8622,7600.0
2011-12-28 12:50:00,33.66,33.66,33.55,33.61,11400.0,28.8622,28.8622,28.7679,28.8193,11400.0
2011-12-28 13:00:00,33.6,33.64,33.59,33.62,9200.0,28.8108,28.8451,28.8022,28.8279,9200.0
2011-12-28 13:10:00,33.62,33.7,33.62,33.67,10800.0,28.8279,28.8965,28.8279,28.8708,10800.0
2011-12-28 13:20:00,33.68,33.7,33.66,33.7,5600.0,28.8794,28.8965,28.8622,28.8965,5600.0
2011-12-28 13:30:00,33.7,33.78,33.7,33.77,12700.0,28.8965,28.9651,28.8965,28.9565,12700.0
2011-12-28 13:40:00,33.77,33.78,33.73,33.73,10800.0,28.9565,28.9651,28.9222,28.9222,10800.0
2011-12-28 13:50:00,33.74,33.75,33.73,33.74,8900.0,28.9308,28.9394,28.9222,28.9308,8900.0
2011-12-28 14:00:00,33.75,33.75,33.64,33.64,17100.0,28.9394,28.9394,28.8451,28.8451,17100.0
2011-12-28 14:10:00,33.64,33.64,33.55,33.55,11200.0,28.8451,28.8451,28.7679,28.7679,11200.0
2011-12-28 14:20:00,33.56,33.6,33.55,33.6,8300.0,28.7765,28.8108,28.7679,28.8108,8300.0
2011-12-28 14:30:00,33.61,33.61,33.52,33.54,15000.0,28.8193,28.8193,28.7422,28.7593,15000.0
2011-12-28 14:40:00,33.52,33.55,33.51,33.52,15600.0,28.7422,28.7679,28.7336,28.7422,15600.0
2011-12-28 14:50:00,33.52,33.59,33.52,33.55,14500.0,28.7422,28.8022,28.7422,28.7679,14500.0
2011-12-28 15:00:00,33.55,33.56,33.53,33.55,14600.0,28.7679,28.7765,28.7507,28.7679,14600.0
2011-12-28 15:10:00,33.55,33.56,33.45,33.48,26900.0,28.7679,28.7765,28.6821,28.7079,26900.0
2011-12-28 15:20:00,33.48,33.54,33.44,33.45,41400.0,28.7079,28.7593,28.6736,28.6821,41400.0
2011-12-28 15:30:00,33.46,33.53,33.44,33.51,32700.0,28.6907,28.7507,28.6736,28.7336,32700.0
2011-12-28 15:40:00,33.51,33.6,33.49,33.58,72300.0,28.7336,28.8108,28.7164,28.7936,72300.0
2011-12-28 15:50:00,33.58,33.58,33.5,33.53,136200.0,28.7936,28.7936,28.725,28.7507,136200.0
2011-12-29 09:30:00,33.83,33.89,33.71,33.79,45900.0,29.008,29.0594,28.9051,28.9737,45900.0
2011-12-29 09:40:00,33.8,33.84,33.73,33.83,37000.0,28.9823,29.0166,28.9222,29.008,37000.0
2011-12-29 09:50:00,33.82,33.85,33.77,33.79,30200.0,28.9994,29.0251,28.9565,28.9737,30200.0
2011-12-29 10:00:00,33.8,33.8,33.75,33.75,29000.0,28.9823,28.9823,28.9394,28.9394,29000.0
2011-12-29 10:10:00,33.75,33.75,33.7,33.73,51100.0,28.9394,28.9394,28.8965,28.9222,51100.0
2011-12-29 10:20:00,33.73,33.91,33.73,33.9,128800.0,28.9222,29.0766,28.9222,29.068,128800.0
2011-12-29 10:30:00,33.9,34.0,33.9,33.99,25100.0,29.068,29.1537,29.068,29.1452,25100.0
2011-12-29 10:40:00,34.0,34.02,33.98,34.0,33900.0,29.1537,29.1709,29.1366,29.1537,33900.0
2011-12-29 10:50:00,34.01,34.01,34.0,34.0,15000.0,29.1623,29.1623,29.1537,29.1537,15000.0
2011-12-29 11:00:00,34.0,34.01,33.95,33.96,77300.0,29.1537,29.1623,29.1109,29.1195,77300.0
2011-12-29 11:10:00,33.96,34.01,33.95,33.98,37000.0,29.1195,29.1623,29.1109,29.1366,37000.0
2011-12-29 11:20:00,33.98,34.0,33.93,34.0,30700.0,29.1366,29.1537,29.0937,29.1537,30700.0
2011-12-29 11:30:00,34.0,34.09,34.0,34.03,14400.0,29.1537,29.2309,29.1537,29.1795,14400.0
2011-12-29 11:40:00,34.02,34.03,34.0,34.02,17200.0,29.1709,29.1795,29.1537,29.1709,17200.0
2011-12-29 11:50:00,34.03,34.13,34.02,34.11,21600.0,29.1795,29.2652,29.1709,29.2481,21600.0
2011-12-29 12:00:00,34.1,34.1,34.02,34.05,16400.0,29.2395,29.2395,29.1709,29.1966,16400.0
2011-12-29 12:10:00,34.04,34.06,34.03,34.06,2500.0,29.188,29.2052,29.1795,29.2052,2500.0
2011-12-29 12:20:00,34.05,34.11,34.05,34.11,7400.0,29.1966,29.2481,29.1966,29.2481,7400.0
2011-12-29 12:30:00,34.1,34.1,34.03,34.05,12800.0,29.2395,29.2395,29.1795,29.1966,12800.0
2011-12-29 12:40:00,34.05,34.06,34.03,34.05,7500.0,29.1966,29.2052,29.1795,29.1966,7500.0
2011-12-29 12:50:00,34.05,34.06,34.04,34.05,6900.0,29.1966,29.2052,29.188,29.1966,6900.0
2011-12-29 13:00:00,34.05,34.07,34.03,34.05,15900.0,29.1966,29.2138,29.1795,29.1966,15900.0
2011-12-29 13:10:00,34.05,34.05,34.01,34.01,9500.0,29.1966,29.1966,29.1623,29.1623,9500.0
2011-12-29 13:20:00,34.0,34.03,34.0,34.02,31200.0,29.1537,29.1795,29.1537,29.1709,31200.0
2011-12-29 13:30:00,34.02,34.05,34.0,34.05,4400.0,29.1709,29.1966,29.1537,29.1966,4400.0
2011-12-29 13:40:00,34.05,34.08,34.0,34.03,9200.0,29.1966,29.2223,29.1537,29.1795,9200.0
2011-12-29 13:50:00,34.02,34.05,34.01,34.04,4500.0,29.1709,29.1966,29.1623,29.188,4500.0
2011-12-29 14:00:00,34.05,34.05,34.01,34.01,6600.0,29.1966,29.1966,29.1623,29.1623,6600.0
2011-12-29 14:10:00,34.02,34.05,34.01,34.04,5500.0,29.1709,29.1966,29.1623,29.188,5500.0
2011-12-29 14:20:00,34.04,34.05,34.03,34.03,6100.0,29.188,29.1966,29.1795,29.1795,6100.0
2011-12-29 14:30:00,34.02,34.02,34.0,34.01,18500.0,29.1709,29.1709,29.1537,29.1623,18500.0
2011-12-29 14:40:00,34.01,34.02,34.0,34.02,3900.0,29.1623,29.1709,29.1537,29.1709,3900.0
2011-12-29 14:50:00,34.01,34.03,33.98,34.01,62300.0,29.1623,29.1795,29.1366,29.1623,62300.0
2011-12-29 15:00:00,34.01,34.06,34.0,34.05,10200.0,29.1623,29.2052,29.1537,29.1966,10200.0
2011-12-29 15:10:00,34.06,34.18,34.06,34.16,35900.0,29.2052,29.3081,29.2052,29.2909,35900.0
2011-12-29 15:20:00,34.15,34.16,34.09,34.1,10000.0,29.2824,29.2909,29.2309,29.2395,10000.0
2011-12-29 15:30:00,34.1,34.12,34.07,34.1,16000.0,29.2395,29.2566,29.2138,29.2395,16000.0
2011-12-29 15:40:00,34.1,34.15,34.09,34.09,27900.0,29.2395,29.2824,29.2309,29.2309,27900.0
2011-12-29 15:50:00,34.09,34.14,34.07,34.12,98900.0,29.2309,29.2738,29.2138,29.2566,98900.0
2011-12-30 09:30:00,34.02,34.08,33.86,33.89,12100.0,29.1709,29.2223,29.0337,29.0594,12100.0
2011-12-30 09:40:00,33.86,33.87,33.77,33.85,16800.0,29.0337,29.0423,28.9565,29.0251,16800.0
2011-12-30 09:50:00,33.85,33.9,33.84,33.9,11300.0,29.0251,29.068,29.0166,29.068,11300.0
2011-12-30 10:00:00,33.89,33.93,33.87,33.88,13400.0,29.0594,29.0937,29.0423,29.0509,13400.0
2011-12-30 10:10:00,33.89,33.89,33.83,33.83,7000.0,29.0594,29.0594,29.008,29.008,7000.0
2011-12-30 10:20:00,33.84,33.87,33.82,33.87,10200.0,29.0166,29.0423,28.9994,29.0423,10200.0
2011-12-30 10:30:00,33.87,33.91,33.83,33.83,19400.0,29.0423,29.0766,29.008,29.008,19400.0
2011-12-30 10:40:00,33.84,33.86,33.81,33.81,17000.0,29.0166,29.0337,28.9908,28.9908,17000.0
2011-12-30 10:50:00,33.82,33.84,33.8,33.8,22500.0,28.9994,29.0166,28.9823,28.9823,22500.0
2011-12-30 11:00:00,33.81,33.83,33.78,33.79,32800.0,28.9908,29.008,28.9651,28.9737,32800.0
2011-12-30 11:10:00,33.8,33.8,33.74,33.75,19800.0,28.9823,28.9823,28.9308,28.9394,19800.0
2011-12-30 11:20:00,33.75,33.79,33.73,33.75,19000.0,28.9394,28.9737,28.9222,28.9394,19000.0
2011-12-30 11:30:00,33.75,33.78,33.71,33.73,56200.0,28.9394,28.9651,28.9051,28.9222,56200.0
2011-12-30 11:40:00,33.73,33.77,33.73,33.76,16900.0,28.9222,28.9565,28.9222,28.948,16900.0
2011-12-30 11:50:00,33.76,33.76,33.68,33.69,14900.0,28.948,28.948,28.8794,28.8879,14900.0
2011-12-30 12:00:00,33.69,33.82,33.68,33.82,26700.0,28.8879,28.9994,28.8794,28.9994,26700.0
2011-12-30 12:10:00,33.81,33.84,33.76,33.8,48400.0,28.9908,29.0166,28.948,28.9823,48400.0
2011-12-30 12:20:00,33.8,33.81,33.73,33.75,44400.0,28.9823,28.9908,28.9222,28.9394,44400.0
2011-12-30 12:30:00,33.75,33.83,33.75,33.82,15600.0,28.9394,29.008,28.9394,28.9994,15600.0
2011-12-30 12:40:00,33.83,33.83,33.79,33.81,12700.0,29.008,29.008,28.9737,28.9908,12700.0
2011-12-30 12:50:00,33.82,33.83,33.79,33.8,3900.0,28.9994,29.008,28.9737,28.9823,3900.0
2011-12-30 13:00:00,33.8,33.83,33.79,33.82,4300.0,28.9823,29.008,28.9737,28.9994,4300.0
2011-12-30 13:10:00,33.82,33.83,33.79,33.8,6800.0,28.9994,29.008,28.9737,28.9823,6800.0
2011-12-30 13:20:00,33.8,33.81,33.79,33.8,7900.0,28.9823,28.9908,28.9737,28.9823,7900.0
2011-12-30 13:30:00,33.8,33.8,33.74,33.75,16200.0,28.9823,28.9823,28.9308,28.9394,16200.0
2011-12-30 13:40:00,33.74,33.75,33.74,33.74,3400.0,28.9308,28.9394,28.9308,28.9308,3400.0
2011-12-30 13:50:00,33.74,33.75,33.74,33.74,2900.0,28.9308,28.9394,28.9308,28.9308,2900.0
2011-12-30 14:00:00,33.74,33.74,33.71,33.74,35500.0,28.9308,28.9308,28.9051,28.9308,35500.0
2011-12-30 14:10:00,33.74,33.77,33.71,33.71,7300.0,28.9308,28.9565,28.9051,28.9051,7300.0
2011-12-30 14:20:00,33.71,33.71,33.64,33.68,13100.0,28.9051,28.9051,28.8451,28.8794,13100.0
2011-12-30 14:30:00,33.69,33.7,33.69,33.7,17600.0,28.8879,28.8965,28.8879,28.8965,17600.0
2011-12-30 14:40:00,33.7,33.72,33.69,33.7,17200.0,28.8965,28.9137,28.8879,28.8965,17200.0
2011-12-30 14:50:00,33.7,33.72,33.69,33.71,12100.0,28.8965,28.9137,28.8879,28.9051,12100.0
2011-12-30 15:00:00,33.72,33.77,33.72,33.75,21500.0,28.9137,28.9565,28.9137,28.9394,21500.0
2011-12-30 15:10:00,33.76,33.78,33.75,33.76,14600.0,28.948,28.9651,28.9394,28.948,14600.0
2011-12-30 15:20:00,33.76,33.82,33.74,33.77,23900.0,28.948,28.9994,28.9308,28.9565,23900.0
2011-12-30 15:30:00,33.76,33.78,33.76,33.77,20400.0,28.948,28.9651,28.948,28.9565,20400.0
2011-12-30 15:40:00,33.77,33.82,33.75,33.79,47100.0,28.9565,28.9994,28.9394,28.9737,47100.0
2011-12-30 15:50:00,33.79,33.81,33.68,33.69,115800.0,28.9737,28.9908,28.8794,28.8879,115800.0
2012-01-03 09:30:00,34.42,34.85,34.4,34.79,51300.0,29.5139,29.8826,29.4967,29.8311,51300.0
2012-01-03 09:40:00,34.82,35.04,34.8,35.04,77300.0,29.8569,30.0455,29.8397,30.0455,77300.0
2012-01-03 09:50:00,35.05,35.19,35.04,35.09,52500.0,30.0541,30.1741,30.0455,30.0884,52500.0
2012-01-03 10:00:00,35.11,35.32,35.07,35.29,66800.0,30.1055,30.2856,30.0712,30.2599,66800.0
2012-01-03 10:10:00,35.28,35.31,35.23,35.28,24100.0,30.2513,30.277,30.2084,30.2513,24100.0
2012-01-03 10:20:00,35.28,35.3,35.24,35.24,41300.0,30.2513,30.2685,30.217,30.217,41300.0
2012-01-03 10:30:00,35.24,35.28,35.22,35.26,23100.0,30.217,30.2513,30.1999,30.2342,23100.0
2012-01-03 10:40:00,35.27,35.29,35.24,35.28,22000.0,30.2427,30.2599,30.217,30.2513,22000.0
2012-01-03 10:50:00,35.28,35.43,35.27,35.4,46400.0,30.2513,30.3799,30.2427,30.3542,46400.0
2012-01-03 11:00:00,35.4,35.43,35.32,35.33,32700.0,30.3542,30.3799,30.2856,30.2942,32700.0
2012-01-03 11:10:00,35.32,35.37,35.24,35.35,45900.0,30.2856,30.3285,30.217,30.3113,45900.0
2012-01-03 11:20:00,35.34,35.36,35.24,35.32,23500.0,30.3028,30.3199,30.217,30.2856,23500.0
2012-01-03 11:30:00,35.31,35.38,35.3,35.35,25600.0,30.277,30.337,30.2685,30.3113,25600.0
2012-01-03 11:40:00,35.34,35.36,35.26,35.34,31100.0,30.3028,30.3199,30.2342,30.3028,31100.0
2012-01-03 11:50:00,35.35,35.42,35.32,35.4,26000.0,30.3113,30.3713,30.2856,30.3542,26000.0
2012-01-03 12:00:00,35.39,35.39,35.29,35.32,21700.0,30.3456,30.3456,30.2599,30.2856,21700.0
2012-01-03 12:10:00,35.31,35.32,35.19,35.29,60300.0,30.277,30.2856,30.1741,30.2599,60300.0
2012-01-03 12:20:00,35.3,35.34,35.3,35.32,15600.0,30.2685,30.3028,30.2685,30.2856,15600.0
2012-01-03 12:30:00,35.32,35.33,35.15,35.15,24000.0,30.2856,30.2942,30.1398,30.1398,24000.0
2012-01-03 12:40:00,35.15,35.17,35.09,35.09,26200.0,30.1398,30.157,30.0884,30.0884,26200.0
2012-01-03 12:50:00,35.09,35.14,35.03,35.1,34400.0,30.0884,30.1313,30.0369,30.097,34400.0
2012-01-03 13:00:00,35.1,35.16,35.1,35.13,37700.0,30.097,30.1484,30.097,30.1227,37700.0
2012-01-03 13:10:00,35.14,35.16,35.11,35.16,14700.0,30.1313,30.1484,30.1055,30.1484,14700.0
2012-01-03 13:20:00,35.17,35.18,35.1,35.18,19100.0,30.157,30.1656,30.097,30.1656,19100.0
2012-01-03 13:30:00,35.17,35.2,35.15,35.18,24700.0,30.157,30.1827,30.1398,30.1656,24700.0
2012-01-03 13:40:00,35.18,35.31,35.18,35.31,32500.0,30.1656,30.277,30.1656,30.277,32500.0
2012-01-03 13:50:00,35.31,35.34,35.26,35.31,22000.0,30.277,30.3028,30.2342,30.277,22000.0
2012-01-03 14:00:00,35.31,35.34,35.27,35.27,14100.0,30.277,30.3028,30.2427,30.2427,14100.0
2012-01-03 14:10:00,35.28,35.28,35.15,35.2,27800.0,30.2513,30.2513,30.1398,30.1827,27800.0
2012-01-03 14:20:00,35.2,35.23,35.16,35.23,40000.0,30.1827,30.2084,30.1484,30.2084,40000.0
2012-01-03 14:30:00,35.23,35.31,35.2,35.22,34400.0,30.2084,30.277,30.1827,30.1999,34400.0
2012-01-03 14:40:00,35.22,35.29,35.21,35.26,36200.0,30.1999,30.2599,30.1913,30.2342,36200.0
2012-01-03 14:50:00,35.26,35.31,35.24,35.3,53300.0,30.2342,30.277,30.217,30.2685,53300.0
2012-01-03 15:00:00,35.31,35.35,35.27,35.34,45300.0,30.277,30.3113,30.2427,30.3028,45300.0
2012-01-03 15:10:00,35.34,35.34,35.28,35.3,46300.0,30.3028,30.3028,30.2513,30.2685,46300.0
2012-01-03 15:20:00,35.3,35.31,35.15,35.25,91600.0,30.2685,30.277,30.1398,30.2256,91600.0
2012-01-03 15:30:00,35.24,35.3,35.2,35.2,138300.0,30.217,30.2685,30.1827,30.1827,138300.0
2012-01-03 15:40:00,35.19,35.25,35.19,35.24,82500.0,30.1741,30.2256,30.1741,30.217,82500.0
2012-01-03 15:50:00,35.23,35.23,35.11,35.14,208400.0,30.2084,30.2084,30.1055,30.1313,208400.0
2012-01-04 09:30:00,35.01,35.01,34.55,34.57,36200.0,30.0198,30.0198,29.6254,29.6425,36200.0
2012-01-04 09:40:00,34.57,34.68,34.55,34.65,19000.0,29.6425,29.7368,29.6254,29.7111,19000.0
2012-01-04 09:50:00,34.63,34.69,34.61,34.66,9700.0,29.694,29.7454,29.6768,29.7197,9700.0
2012-01-04 10:00:00,34.65,34.66,34.54,34.55,17500.0,29.7111,29.7197,29.6168,29.6254,17500.0
2012-01-04 10:10:00,34.54,34.55,34.43,34.48,12900.0,29.6168,29.6254,29.5225,29.5653,12900.0
2012-01-04 10:20:00,34.47,34.51,34.43,34.44,9700.0,29.5568,29.5911,29.5225,29.531,9700.0
2012-01-04 10:30:00,34.42,34.43,34.35,34.38,14200.0,29.5139,29.5225,29.4539,29.4796,14200.0
2012-01-04 10:40:00,34.38,34.41,34.35,34.4,19000.0,29.4796,29.5053,29.4539,29.4967,19000.0
2012-01-04 10:50:00,34.4,34.51,34.39,34.49,27200.0,29.4967,29.5911,29.4882,29.5739,27200.0
2012-01-04 11:00:00,34.48,34.56,34.46,34.55,16600.0,29.5653,29.6339,29.5482,29.6254,16600.0
2012-01-04 11:10:00,34.55,34.63,34.55,34.58,18300.0,29.6254,29.694,29.6254,29.6511,18300.0
2012-01-04 11:20:00,34.57,34.63,34.55,34.56,16400.0,29.6425,29.694,29.6254,29.6339,16400.0
2012-01-04 11:30:00,34.59,34.63,34.52,34.6,36000.0,29.6597,29.694,29.5996,29.6682,36000.0
2012-01-04 11:40:00,34.59,34.66,34.56,34.63,32400.0,29.6597,29.7197,29.6339,29.694,32400.0
2012-01-04 11:50:00,34.65,34.73,34.63,34.69,53000.0,29.7111,29.7797,29.694,29.7454,53000.0
2012-01-04 12:00:00,34.69,34.87,34.64,34.84,34300.0,29.7454,29.8997,29.7025,29.874,34300.0
2012-01-04 12:10:00,34.83,34.83,34.76,34.8,18600.0,29.8654,29.8654,29.8054,29.8397,18600.0
2012-01-04 12:20:00,34.8,34.8,34.75,34.79,15500.0,29.8397,29.8397,29.7968,29.8311,15500.0
2012-01-04 12:30:00,34.79,34.79,34.68,34.72,21500.0,29.8311,29.8311,29.7368,29.7711,21500.0
2012-01-04 12:40:00,34.73,34.81,34.72,34.8,11900.0,29.7797,29.8483,29.7711,29.8397,11900.0
2012-01-04 12:50:00,34.8,34.85,34.79,34.83,11200.0,29.8397,29.8826,29.8311,29.8654,11200.0
2012-01-04 13:00:00,34.83,34.84,34.77,34.79,14300.0,29.8654,29.874,29.814,29.8311,14300.0
2012-01-04 13:10:00,34.79,34.8,34.77,34.77,13600.0,29.8311,29.8397,29.814,29.814,13600.0
2012-01-04 13:20:00,34.77,34.84,34.77,34.82,22700.0,29.814,29.874,29.814,29.8569,22700.0
2012-01-04 13:30:00,34.83,34.93,34.82,34.91,35500.0,29.8654,29.9512,29.8569,29.934,35500.0
2012-01-04 13:40:00,34.9,35.0,34.88,34.99,32600.0,29.9255,30.0112,29.9083,30.0026,32600.0
2012-01-04 13:50:00,34.99,35.01,34.91,34.91,22600.0,30.0026,30.0198,29.934,29.934,22600.0
2012-01-04 14:00:00,34.91,34.94,34.91,34.92,31100.0,29.934,29.9598,29.934,29.9426,31100.0
2012-01-04 14:10:00,34.92,34.94,34.89,34.94,34600.0,29.9426,29.9598,29.9169,29.9598,34600.0
2012-01-04 14:20:00,34.95,34.97,34.9,34.96,36500.0,29.9683,29.9855,29.9255,29.9769,36500.0
2012-01-04 14:30:00,34.97,35.01,34.96,35.0,26000.0,29.9855,30.0198,29.9769,30.0112,26000.0
2012-01-04 14:40:00,35.0,35.03,34.99,35.03,56500.0,30.0112,30.0369,30.0026,30.0369,56500.0
2012-01-04 14:50:00,35.03,35.09,35.02,35.05,31100.0,30.0369,30.0884,30.0284,30.0541,31100.0
2012-01-04 15:00:00,35.05,35.05,34.95,34.99,25900.0,30.0541,30.0541,29.9683,30.0026,25900.0
2012-01-04 15:10:00,34.99,35.03,34.98,35.0,59500.0,30.0026,30.0369,29.9941,30.0112,59500.0
2012-01-04 15:20:00,34.99,35.02,34.99,35.02,26200.0,30.0026,30.0284,30.0026,30.0284,26200.0
2012-01-04 15:30:00,35.02,35.07,35.01,35.05,38500.0,30.0284,30.0712,30.0198,30.0541,38500.0
2012-01-04 15:40:00,35.05,35.14,35.05,35.08,92400.0,30.0541,30.1313,30.0541,30.0798,92400.0
2012-01-04 15:50:00,35.08,35.08,35.02,35.05,182000.0,30.0798,30.0798,30.0284,30.0541,182000.0
2012-01-05 09:30:00,34.68,35.11,34.66,35.05,60200.0,29.7368,30.1055,29.7197,30.0541,60200.0
2012-01-05 09:40:00,35.04,35.08,34.84,34.97,45500.0,30.0455,30.0798,29.874,29.9855,45500.0
2012-01-05 09:50:00,34.97,35.05,34.87,34.95,32800.0,29.9855,30.0541,29.8997,29.9683,32800.0
2012-01-05 10:00:00,34.94,34.95,34.86,34.95,44100.0,29.9598,29.9683,29.8912,29.9683,44100.0
2012-01-05 10:10:00,34.96,35.2,34.87,35.18,39600.0,29.9769,30.1827,29.8997,30.1656,39600.0
2012-01-05 10:20:00,35.17,35.23,35.11,35.11,21300.0,30.157,30.2084,30.1055,30.1055,21300.0
2012-01-05 10:30:00,35.12,35.12,34.98,35.01,22300.0,30.1141,30.1141,29.9941,30.0198,22300.0
2012-01-05 10:40:00,35.01,35.06,34.96,34.97,14600.0,30.0198,30.0627,29.9769,29.9855,14600.0
2012-01-05 10:50:00,34.97,35.08,34.97,35.08,25900.0,29.9855,30.0798,29.9855,30.0798,25900.0
2012-01-05 11:00:00,35.09,35.13,35.05,35.08,26700.0,30.0884,30.1227,30.0541,30.0798,26700.0
2012-01-05 11:10:00,35.08,35.12,35.05,35.11,18000.0,30.0798,30.1141,30.0541,30.1055,18000.0
2012-01-05 11:20:00,35.12,35.37,35.12,35.37,29000.0,30.1141,30.3285,30.1141,30.3285,29000.0
2012-01-05 11:30:00,35.36,35.36,35.3,35.31,24500.0,30.3199,30.3199,30.2685,30.277,24500.0
2012-01-05 11:40:00,35.32,35.34,35.28,35.3,20800.0,30.2856,30.3028,30.2513,30.2685,20800.0
2012-01-05 11:50:00,35.31,35.31,35.16,35.16,13900.0,30.277,30.277,30.1484,30.1484,13900.0
2012-01-05 12:00:00,35.17,35.25,35.16,35.24,34800.0,30.157,30.2256,30.1484,30.217,34800.0
2012-01-05 12:10:00,35.22,35.36,35.2,35.36,26000.0,30.1999,30.3199,30.1827,30.3199,26000.0
2012-01-05 12:20:00,35.35,35.4,35.28,35.38,28500.0,30.3113,30.3542,30.2513,30.337,28500.0
2012-01-05 12:30:00,35.38,35.41,35.35,35.36,21800.0,30.337,30.3628,30.3113,30.3199,21800.0
2012-01-05 12:40:00,35.36,35.48,35.36,35.47,24600.0,30.3199,30.4228,30.3199,30.4142,24600.0
2012-01-05 12:50:00,35.47,35.5,35.45,35.49,17500.0,30.4142,30.4399,30.3971,30.4314,17500.0
2012-01-05 13:00:00,35.49,35.52,35.43,35.46,19900.0,30.4314,30.4571,30.3799,30.4056,19900.0
2012-01-05 13:10:00,35.47,35.55,35.45,35.55,38700.0,30.4142,30.4828,30.3971,30.4828,38700.0
2012-01-05 13:20:00,35.54,35.58,35.51,35.56,18900.0,30.4742,30.5085,30.4485,30.4914,18900.0
2012-01-05 13:30:00,35.56,35.63,35.56,35.6,31900.0,30.4914,30.5514,30.4914,30.5257,31900.0
2012-01-05 13:40:00,35.6,35.63,35.58,35.62,23400.0,30.5257,30.5514,30.5085,30.5428,23400.0
2012-01-05 13:50:00,35.61,35.61,35.57,35.6,24900.0,30.5343,30.5343,30.5,30.5257,24900.0
2012-01-05 14:00:00,35.6,35.66,35.59,35.6,38700.0,30.5257,30.5771,30.5171,30.5257,38700.0
2012-01-05 14:10:00,35.6,35.64,35.51,35.52,50600.0,30.5257,30.56,30.4485,30.4571,50600.0
2012-01-05 14:20:00,35.53,35.55,35.43,35.48,40200.0,30.4657,30.4828,30.3799,30.4228,40200.0
2012-01-05 14:30:00,35.48,35.55,35.47,35.51,32900.0,30.4228,30.4828,30.4142,30.4485,32900.0
2012-01-05 14:40:00,35.51,35.59,35.51,35.57,38400.0,30.4485,30.5171,30.4485,30.5,38400.0
2012-01-05 14:50:00,35.56,35.58,35.54,35.55,29800.0,30.4914,30.5085,30.4742,30.4828,29800.0
2012-01-05 15:00:00,35.54,35.62,35.51,35.61,46500.0,30.4742,30.5428,30.4485,30.5343,46500.0
2012-01-05 15:10:00,35.61,35.62,35.52,35.58,60200.0,30.5343,30.5428,30.4571,30.5085,60200.0
2012-01-05 15:20:00,35.58,35.63,35.55,35.55,73500.0,30.5085,30.5514,30.4828,30.4828,73500.0
2012-01-05 15:30:00,35.54,35.59,35.51,35.56,90800.0,30.4742,30.5171,30.4485,30.4914,90800.0
2012-01-05 15:40:00,35.55,35.65,35.55,35.63,99200.0,30.4828,30.5686,30.4828,30.5514,99200.0
2012-01-05 15:50:00,35.62,35.69,35.6,35.68,221900.0,30.5428,30.6029,30.5257,30.5943,221900.0
2012-01-06 09:30:00,35.57,35.72,35.48,35.57,39400.0,30.5,30.6286,30.4228,30.5,39400.0
2012-01-06 09:40:00,35.55,35.62,35.5,35.55,44300.0,30.4828,30.5428,30.4399,30.4828,44300.0
2012-01-06 09:50:00,35.57,35.62,35.46,35.54,48500.0,30.5,30.5428,30.4056,30.4742,48500.0
2012-01-06 10:00:00,35.53,35.62,35.5,35.6,36900.0,30.4657,30.5428,30.4399,30.5257,36900.0
2012-01-06 10:10:00,35.61,35.69,35.59,35.61,26200.0,30.5343,30.6029,30.5171,30.5343,26200.0
2012-01-06 10:20:00,35.62,35.69,35.58,35.64,23800.0,30.5428,30.6029,30.5085,30.56,23800.0
2012-01-06 10:30:00,35.63,35.8,35.63,35.78,37200.0,30.5514,30.6972,30.5514,30.68,37200.0
2012-01-06 10:40:00,35.78,35.84,35.71,35.84,33200.0,30.68,30.7315,30.62,30.7315,33200.0
2012-01-06 10:50:00,35.84,35.84,35.74,35.78,24800.0,30.7315,30.7315,30.6457,30.68,24800.0
2012-01-06 11:00:00,35.77,35.88,35.76,35.85,32800.0,30.6715,30.7658,30.6629,30.7401,32800.0
2012-01-06 11:10:00,35.85,35.85,35.78,35.8,15400.0,30.7401,30.7401,30.68,30.6972,15400.0
2012-01-06 11:20:00,35.8,35.81,35.75,35.81,26500.0,30.6972,30.7058,30.6543,30.7058,26500.0
2012-01-06 11:30:00,35.82,35.92,35.81,35.92,24800.0,30.7143,30.8001,30.7058,30.8001,24800.0
2012-01-06 11:40:00,35.92,35.98,35.89,35.97,15600.0,30.8001,30.8515,30.7744,30.843,15600.0
2012-01-06 11:50:00,35.97,35.98,35.9,35.9,16300.0,30.843,30.8515,30.7829,30.7829,16300.0
2012-01-06 12:00:00,35.9,35.91,35.84,35.9,37100.0,30.7829,30.7915,30.7315,30.7829,37100.0
2012-01-06 12:10:00,35.9,35.96,35.89,35.91,20100.0,30.7829,30.8344,30.7744,30.7915,20100.0
2012-01-06 12:20:00,35.91,35.93,35.87,35.88,14100.0,30.7915,30.8087,30.7572,30.7658,14100.0
2012-01-06 12:30:00,35.89,35.89,35.82,35.82,18200.0,30.7744,30.7744,30.7143,30.7143,18200.0
2012-01-06 12:40:00,35.83,35.85,35.78,35.81,39600.0,30.7229,30.7401,30.68,30.7058,39600.0
2012-01-06 12:50:00,35.82,35.86,35.8,35.83,15500.0,30.7143,30.7486,30.6972,30.7229,15500.0
2012-01-06 13:00:00,35.82,35.88,35.82,35.86,20600.0,30.7143,30.7658,30.7143,30.7486,20600.0
2012-01-06 13:10:00,35.85,35.85,35.78,35.85,30600.0,30.7401,30.7401,30.68,30.7401,30600.0
2012-01-06 13:20:00,35.85,35.85,35.8,35.8,20600.0,30.7401,30.7401,30.6972,30.6972,20600.0
2012-01-06 13:30:00,35.81,35.86,35.78,35.86,28400.0,30.7058,30.7486,30.68,30.7486,28400.0
2012-01-06 13:40:00,35.84,35.89,35.84,35.88,17000.0,30.7315,30.7744,30.7315,30.7658,17000.0
2012-01-06 13:50:00,35.89,35.98,35.88,35.89,28000.0,30.7744,30.8515,30.7658,30.7744,28000.0
2012-01-06 14:00:00,35.89,35.97,35.87,35.95,29200.0,30.7744,30.843,30.7572,30.8258,29200.0
2012-01-06 14:10:00,35.95,35.95,35.84,35.84,26400.0,30.8258,30.8258,30.7315,30.7315,26400.0
2012-01-06 14:20:00,35.83,35.88,35.82,35.82,22800.0,30.7229,30.7658,30.7143,30.7143,22800.0
2012-01-06 14:30:00,35.83,35.86,35.82,35.85,36200.0,30.7229,30.7486,30.7143,30.7401,36200.0
2012-01-06 14:40:00,35.84,35.84,35.8,35.8,24800.0,30.7315,30.7315,30.6972,30.6972,24800.0
2012-01-06 14:50:00,35.8,35.9,35.8,35.87,39100.0,30.6972,30.7829,30.6972,30.7572,39100.0
2012-01-06 15:00:00,35.87,35.89,35.85,35.86,26300.0,30.7572,30.7744,30.7401,30.7486,26300.0
2012-01-06 15:10:00,35.85,35.86,35.79,35.82,43200.0,30.7401,30.7486,30.6886,30.7143,43200.0
2012-01-06 15:20:00,35.82,35.9,35.81,35.84,45100.0,30.7143,30.7829,30.7058,30.7315,45100.0
2012-01-06 15:30:00,35.84,35.91,35.84,35.89,68000.0,30.7315,30.7915,30.7315,30.7744,68000.0
2012-01-06 15:40:00,35.89,35.94,35.84,35.86,86600.0,30.7744,30.8172,30.7315,30.7486,86600.0
2012-01-06 15:50:00,35.85,35.86,35.78,35.8,135200.0,30.7401,30.7486,30.68,30.6972,135200.0
2012-01-09 09:30:00,35.89,35.97,35.82,35.84,26100.0,30.7744,30.843,30.7143,30.7315,26100.0
2012-01-09 09:40:00,35.83,35.83,35.6,35.78,58400.0,30.7229,30.7229,30.5257,30.68,58400.0
2012-01-09 09:50:00,35.79,36.0,35.76,35.97,51200.0,30.6886,30.8687,30.6629,30.843,51200.0
2012-01-09 10:00:00,35.99,36.0,35.82,35.85,73300.0,30.8601,30.8687,30.7143,30.7401,73300.0
2012-01-09 10:10:00,35.86,36.0,35.85,35.97,98400.0,30.7486,30.8687,30.7401,30.843,98400.0
2012-01-09 10:20:00,35.98,36.0,35.96,35.99,35200.0,30.8515,30.8687,30.8344,30.8601,35200.0
2012-01-09 10:30:00,35.99,36.08,35.98,36.01,67600.0,30.8601,30.9373,30.8515,30.8773,67600.0
2012-01-09 10:40:00,36.01,36.02,36.0,36.0,78900.0,30.8773,30.8858,30.8687,30.8687,78900.0
2012-01-09 10:50:00,36.0,36.05,36.0,36.0,38900.0,30.8687,30.9115,30.8687,30.8687,38900.0
2012-01-09 11:00:00,36.0,36.02,35.9,35.96,77200.0,30.8687,30.8858,30.7829,30.8344,77200.0
2012-01-09 11:10:00,35.96,35.97,35.84,35.88,38400.0,30.8344,30.843,30.7315,30.7658,38400.0
2012-01-09 11:20:00,35.87,35.9,35.84,35.86,40900.0,30.7572,30.7829,30.7315,30.7486,40900.0
2012-01-09 11:30:00,35.85,35.87,35.74,35.77,41900.0,30.7401,30.7572,30.6457,30.6715,41900.0
2012-01-09 11:40:00,35.77,35.83,35.73,35.74,29800.0,30.6715,30.7229,30.6372,30.6457,29800.0
2012-01-09 11:50:00,35.74,35.75,35.71,35.71,20600.0,30.6457,30.6543,30.62,30.62,20600.0
2012-01-09 12:00:00,35.72,35.74,35.68,35.69,30200.0,30.6286,30.6457,30.5943,30.6029,30200.0
2012-01-09 12:10:00,35.69,35.7,35.62,35.64,34600.0,30.6029,30.6114,30.5428,30.56,34600.0
2012-01-09 12:20:00,35.65,35.66,35.48,35.66,151700.0,30.5686,30.5771,30.4228,30.5771,151700.0
2012-01-09 12:30:00,35.66,35.8,35.64,35.8,33800.0,30.5771,30.6972,30.56,30.6972,33800.0
2012-01-09 12:40:00,35.8,35.8,35.76,35.79,58300.0,30.6972,30.6972,30.6629,30.6886,58300.0
2012-01-09 12:50:00,35.79,35.8,35.75,35.8,30200.0,30.6886,30.6972,30.6543,30.6972,30200.0
2012-01-09 13:00:00,35.8,35.84,35.79,35.8,17100.0,30.6972,30.7315,30.6886,30.6972,17100.0
2012-01-09 13:10:00,35.8,35.87,35.8,35.84,23300.0,30.6972,30.7572,30.6972,30.7315,23300.0
2012-01-09 13:20:00,35.84,35.88,35.84,35.84,36200.0,30.7315,30.7658,30.7315,30.7315,36200.0
2012-01-09 13:30:00,35.84,35.84,35.81,35.81,39300.0,30.7315,30.7315,30.7058,30.7058,39300.0
2012-01-09 13:40:00,35.81,35.87,35.77,35.87,40000.0,30.7058,30.7572,30.6715,30.7572,40000.0
2012-01-09 13:50:00,35.88,35.91,35.88,35.9,24700.0,30.7658,30.7915,30.7658,30.7829,24700.0
2012-01-09 14:00:00,35.9,35.91,35.83,35.83,30400.0,30.7829,30.7915,30.7229,30.7229,30400.0
2012-01-09 14:10:00,35.84,35.84,35.78,35.81,36500.0,30.7315,30.7315,30.68,30.7058,36500.0
2012-01-09 14:20:00,35.81,35.84,35.8,35.81,29400.0,30.7058,30.7315,30.6972,30.7058,29400.0
2012-01-09 14:30:00,35.81,35.9,35.8,35.86,130000.0,30.7058,30.7829,30.6972,30.7486,130000.0
2012-01-09 14:40:00,35.87,35.88,35.77,35.8,44700.0,30.7572,30.7658,30.6715,30.6972,44700.0
2012-01-09 14:50:00,35.8,35.81,35.71,35.71,35300.0,30.6972,30.7058,30.62,30.62,35300.0
2012-01-09 15:00:00,35.72,35.85,35.71,35.78,48900.0,30.6286,30.7401,30.62,30.68,48900.0
2012-01-09 15:10:00,35.79,35.83,35.74,35.82,44100.0,30.6886,30.7229,30.6457,30.7143,44100.0
2012-01-09 15:20:00,35.82,35.9,35.81,35.9,39600.0,30.7143,30.7829,30.7058,30.7829,39600.0
2012-01-09 15:30:00,35.89,35.9,35.81,35.83,77300.0,30.7744,30.7829,30.7058,30.7229,77300.0
2012-01-09 15:40:00,35.84,35.94,35.75,35.85,212100.0,30.7315,30.8172,30.6543,30.7401,212100.0
2012-01-09 15:50:00,35.86,35.86,35.78,35.82,172000.0,30.7486,30.7486,30.68,30.7143,172000.0
2012-01-10 09:30:00,36.33,36.33,36.15,36.31,41900.0,31.1516,31.1516,30.9973,31.1345,41900.0
2012-01-10 09:40:00,36.28,36.32,36.2,36.29,27400.0,31.1088,31.1431,31.0402,31.1173,27400.0
2012-01-10 09:50:00,36.31,36.41,36.3,36.38,20100.0,31.1345,31.2202,31.1259,31.1945,20100.0
2012-01-10 10:00:00,36.4,36.5,36.4,36.46,22500.0,31.2117,31.2974,31.2117,31.2631,22500.0
2012-01-10 10:10:00,36.47,36.5,36.41,36.47,24200.0,31.2717,31.2974,31.2202,31.2717,24200.0
2012-01-10 10:20:00,36.48,36.49,36.42,36.49,33300.0,31.2803,31.2888,31.2288,31.2888,33300.0
2012-01-10 10:30:00,36.49,36.57,36.47,36.54,33000.0,31.2888,31.3574,31.2717,31.3317,33000.0
2012-01-10 10:40:00,36.55,36.63,36.54,36.56,19300.0,31.3403,31.4089,31.3317,31.3489,19300.0
2012-01-10 10:50:00,36.56,36.62,36.54,36.59,29600.0,31.3489,31.4003,31.3317,31.3746,29600.0
2012-01-10 11:00:00,36.58,36.59,36.52,36.53,95600.0,31.366,31.3746,31.3146,31.3231,95600.0
2012-01-10 11:10:00,36.53,36.59,36.52,36.57,22600.0,31.3231,31.3746,31.3146,31.3574,22600.0
2012-01-10 11:20:00,36.57,36.6,36.56,36.59,45000.0,31.3574,31.3832,31.3489,31.3746,45000.0
2012-01-10 11:30:00,36.59,36.61,36.53,36.55,29400.0,31.3746,31.3917,31.3231,31.3403,29400.0
2012-01-10 11:40:00,36.56,36.57,36.52,36.55,28700.0,31.3489,31.3574,31.3146,31.3403,28700.0
2012-01-10 11:50:00,36.55,36.55,36.47,36.47,23400.0,31.3403,31.3403,31.2717,31.2717,23400.0
2012-01-10 12:00:00,36.48,36.53,36.47,36.5,20900.0,31.2803,31.3231,31.2717,31.2974,20900.0
2012-01-10 12:10:00,36.5,36.5,36.43,36.43,44800.0,31.2974,31.2974,31.2374,31.2374,44800.0
2012-01-10 12:20:00,36.44,36.48,36.4,36.43,26300.0,31.246,31.2803,31.2117,31.2374,26300.0
2012-01-10 12:30:00,36.41,36.43,36.35,36.38,20900.0,31.2202,31.2374,31.1688,31.1945,20900.0
2012-01-10 12:40:00,36.37,36.37,36.31,36.36,21300.0,31.1859,31.1859,31.1345,31.1774,21300.0
2012-01-10 12:50:00,36.35,36.4,36.32,36.39,49800.0,31.1688,31.2117,31.1431,31.2031,49800.0
2012-01-10 13:00:00,36.38,36.39,36.32,36.37,14800.0,31.1945,31.2031,31.1431,31.1859,14800.0
2012-01-10 13:10:00,36.36,36.38,36.32,36.37,24400.0,31.1774,31.1945,31.1431,31.1859,24400.0
2012-01-10 13:20:00,36.37,36.45,36.33,36.45,33200.0,31.1859,31.2545,31.1516,31.2545,33200.0
2012-01-10 13:30:00,36.45,36.47,36.39,36.43,63100.0,31.2545,31.2717,31.2031,31.2374,63100.0
2012-01-10 13:40:00,36.44,36.46,36.42,36.42,43600.0,31.246,31.2631,31.2288,31.2288,43600.0
2012-01-10 13:50:00,36.4,36.44,36.38,36.39,19500.0,31.2117,31.246,31.1945,31.2031,19500.0
2012-01-10 14:00:00,36.4,36.42,36.36,36.36,23900.0,31.2117,31.2288,31.1774,31.1774,23900.0
2012-01-10 14:10:00,36.37,36.4,36.35,36.36,18800.0,31.1859,31.2117,31.1688,31.1774,18800.0
2012-01-10 14:20:00,36.36,36.38,36.3,36.3,23800.0,31.1774,31.1945,31.1259,31.1259,23800.0
2012-01-10 14:30:00,36.31,36.39,36.31,36.37,26300.0,31.1345,31.2031,31.1345,31.1859,26300.0
2012-01-10 14:40:00,36.37,36.38,36.31,36.31,28700.0,31.1859,31.1945,31.1345,31.1345,28700.0
2012-01-10 14:50:00,36.32,36.37,36.27,36.34,38700.0,31.1431,31.1859,31.1002,31.1602,38700.0
2012-01-10 15:00:00,36.34,36.38,36.29,36.3,34900.0,31.1602,31.1945,31.1173,31.1259,34900.0
2012-01-10 15:10:00,36.31,36.32,36.27,36.29,25600.0,31.1345,31.1431,31.1002,31.1173,25600.0
2012-01-10 15:20:00,36.29,36.32,36.27,36.29,38700.0,31.1173,31.1431,31.1002,31.1173,38700.0
2012-01-10 15:30:00,36.29,36.3,36.2,36.25,78500.0,31.1173,31.1259,31.0402,31.083,78500.0
2012-01-10 15:40:00,36.25,36.3,36.22,36.27,75500.0,31.083,31.1259,31.0573,31.1002,75500.0
2012-01-10 15:50:00,36.29,36.35,36.28,36.31,160300.0,31.1173,31.1688,31.1088,31.1345,160300.0
2012-01-11 09:30:00,36.12,36.23,36.01,36.17,29600.0,30.9716,31.0659,30.8773,31.0144,29600.0
2012-01-11 09:40:00,36.17,36.29,36.17,36.2,44300.0,31.0144,31.1173,31.0144,31.0402,44300.0
2012-01-11 09:50:00,36.19,36.25,36.11,36.13,37300.0,31.0316,31.083,30.963,30.9801,37300.0
2012-01-11 10:00:00,36.15,36.15,36.08,36.14,29200.0,30.9973,30.9973,30.9373,30.9887,29200.0
2012-01-11 10:10:00,36.13,36.14,36.05,36.09,18400.0,30.9801,30.9887,30.9115,30.9458,18400.0
2012-01-11 10:20:00,36.09,36.15,36.04,36.06,57100.0,30.9458,30.9973,30.903,30.9201,57100.0
2012-01-11 10:30:00,36.06,36.1,36.03,36.09,47300.0,30.9201,30.9544,30.8944,30.9458,47300.0
2012-01-11 10:40:00,36.08,36.08,35.9,35.91,78900.0,30.9373,30.9373,30.7829,30.7915,78900.0
2012-01-11 10:50:00,35.91,35.97,35.8,35.82,36200.0,30.7915,30.843,30.6972,30.7143,36200.0
2012-01-11 11:00:00,35.84,35.97,35.84,35.91,16000.0,30.7315,30.843,30.7315,30.7915,16000.0
2012-01-11 11:10:00,35.91,36.0,35.9,36.0,19300.0,30.7915,30.8687,30.7829,30.8687,19300.0
2012-01-11 11:20:00,36.0,36.01,35.87,35.87,16800.0,30.8687,30.8773,30.7572,30.7572,16800.0
2012-01-11 11:30:00,35.89,35.99,35.89,35.96,11100.0,30.7744,30.8601,30.7744,30.8344,11100.0
2012-01-11 11:40:00,35.96,36.0,35.89,35.94,26900.0,30.8344,30.8687,30.7744,30.8172,26900.0
2012-01-11 11:50:00,35.93,35.94,35.83,35.84,29900.0,30.8087,30.8172,30.7229,30.7315,29900.0
2012-01-11 12:00:00,35.84,35.91,35.81,35.91,48500.0,30.7315,30.7915,30.7058,30.7915,48500.0
2012-01-11 12:10:00,35.91,35.95,35.88,35.9,12400.0,30.7915,30.8258,30.7658,30.7829,12400.0
2012-01-11 12:20:00,35.9,35.9,35.82,35.82,17000.0,30.7829,30.7829,30.7143,30.7143,17000.0
2012-01-11 12:30:00,35.84,35.87,35.83,35.84,8600.0,30.7315,30.7572,30.7229,30.7315,8600.0
2012-01-11 12:40:00,35.84,35.85,35.81,35.81,14500.0,30.7315,30.7401,30.7058,30.7058,14500.0
2012-01-11 12:50:00,35.81,35.84,35.79,35.8,10000.0,30.7058,30.7315,30.6886,30.6972,10000.0
2012-01-11 13:00:00,35.8,35.88,35.8,35.86,15900.0,30.6972,30.7658,30.6972,30.7486,15900.0
2012-01-11 13:10:00,35.86,35.87,35.81,35.82,12100.0,30.7486,30.7572,30.7058,30.7143,12100.0
2012-01-11 13:20:00,35.82,35.84,35.79,35.83,12400.0,30.7143,30.7315,30.6886,30.7229,12400.0
2012-01-11 13:30:00,35.83,35.87,35.81,35.83,18700.0,30.7229,30.7572,30.7058,30.7229,18700.0
2012-01-11 13:40:00,35.83,35.85,35.74,35.74,32000.0,30.7229,30.7401,30.6457,30.6457,32000.0
2012-01-11 13:50:00,35.75,35.76,35.68,35.72,31700.0,30.6543,30.6629,30.5943,30.6286,31700.0
2012-01-11 14:00:00,35.72,35.77,35.72,35.75,29700.0,30.6286,30.6715,30.6286,30.6543,29700.0
2012-01-11 14:10:00,35.74,35.77,35.72,35.77,36300.0,30.6457,30.6715,30.6286,30.6715,36300.0
2012-01-11 14:20:00,35.77,35.77,35.67,35.76,143500.0,30.6715,30.6715,30.5857,30.6629,143500.0
2012-01-11 14:30:00,35.77,35.77,35.71,35.75,39400.0,30.6715,30.6715,30.62,30.6543,39400.0
2012-01-11 14:40:00,35.75,35.8,35.73,35.77,35300.0,30.6543,30.6972,30.6372,30.6715,35300.0
2012-01-11 14:50:00,35.77,35.79,35.73,35.78,18900.0,30.6715,30.6886,30.6372,30.68,18900.0
2012-01-11 15:00:00,35.77,35.8,35.77,35.78,25900.0,30.6715,30.6972,30.6715,30.68,25900.0
2012-01-11 15:10:00,35.79,35.8,35.68,35.71,157400.0,30.6886,30.6972,30.5943,30.62,157400.0
2012-01-11 15:20:00,35.71,35.79,35.69,35.78,116000.0,30.62,30.6886,30.6029,30.68,116000.0
2012-01-11 15:30:00,35.79,35.88,35.78,35.85,61700.0,30.6886,30.7658,30.68,30.7401,61700.0
2012-01-11 15:40:00,35.85,35.86,35.8,35.8,68000.0,30.7401,30.7486,30.6972,30.6972,68000.0
2012-01-11 15:50:00,35.8,35.83,35.72,35.76,164500.0,30.6972,30.7229,30.6286,30.6629,164500.0
2012-01-12 09:30:00,35.95,36.26,35.9,36.21,51800.0,30.8258,31.0916,30.7829,31.0487,51800.0
2012-01-12 09:40:00,36.23,36.38,36.19,36.25,65100.0,31.0659,31.1945,31.0316,31.083,65100.0
2012-01-12 09:50:00,36.25,36.41,36.19,36.33,45200.0,31.083,31.2202,31.0316,31.1516,45200.0
2012-01-12 10:00:00,36.34,36.42,36.19,36.33,72100.0,31.1602,31.2288,31.0316,31.1516,72100.0
2012-01-12 10:10:00,36.33,36.38,36.2,36.32,53800.0,31.1516,31.1945,31.0402,31.1431,53800.0
2012-01-12 10:20:00,36.31,36.55,36.31,36.54,103600.0,31.1345,31.3403,31.1345,31.3317,103600.0
2012-01-12 10:30:00,36.55,36.55,36.45,36.51,90500.0,31.3403,31.3403,31.2545,31.306,90500.0
2012-01-12 10:40:00,36.51,36.51,36.35,36.4,102100.0,31.306,31.306,31.1688,31.2117,102100.0
2012-01-12 10:50:00,36.4,36.48,36.4,36.43,71600.0,31.2117,31.2803,31.2117,31.2374,71600.0
2012-01-12 11:00:00,36.44,36.54,36.44,36.54,44400.0,31.246,31.3317,31.246,31.3317,44400.0
2012-01-12 11:10:00,36.54,36.65,36.53,36.6,68100.0,31.3317,31.426,31.3231,31.3832,68100.0
2012-01-12 11:20:00,36.6,36.61,36.48,36.5,58000.0,31.3832,31.3917,31.2803,31.2974,58000.0
2012-01-12 11:30:00,36.52,36.57,36.47,36.55,44500.0,31.3146,31.3574,31.2717,31.3403,44500.0
2012-01-12 11:40:00,36.55,36.55,36.47,36.48,38800.0,31.3403,31.3403,31.2717,31.2803,38800.0
2012-01-12 11:50:00,36.48,36.51,36.43,36.44,25600.0,31.2803,31.306,31.2374,31.246,25600.0
2012-01-12 12:00:00,36.45,36.48,36.39,36.45,48600.0,31.2545,31.2803,31.2031,31.2545,48600.0
2012-01-12 12:10:00,36.46,36.48,36.43,36.46,28700.0,31.2631,31.2803,31.2374,31.2631,28700.0
2012-01-12 12:20:00,36.47,36.54,36.47,36.54,17200.0,31.2717,31.3317,31.2717,31.3317,17200.0
2012-01-12 12:30:00,36.54,36.56,36.52,36.53,17000.0,31.3317,31.3489,31.3146,31.3231,17000.0
2012-01-12 12:40:00,36.53,36.56,36.52,36.54,18700.0,31.3231,31.3489,31.3146,31.3317,18700.0
2012-01-12 12:50:00,36.55,36.62,36.53,36.6,31400.0,31.3403,31.4003,31.3231,31.3832,31400.0
2012-01-12 13:00:00,36.61,36.66,36.61,36.64,76600.0,31.3917,31.4346,31.3917,31.4175,76600.0
2012-01-12 13:10:00,36.65,36.71,36.56,36.61,81400.0,31.426,31.4775,31.3489,31.3917,81400.0
2012-01-12 13:20:00,36.6,36.62,36.57,36.59,18600.0,31.3832,31.4003,31.3574,31.3746,18600.0
2012-01-12 13:30:00,36.6,36.6,36.5,36.5,31500.0,31.3832,31.3832,31.2974,31.2974,31500.0
2012-01-12 13:40:00,36.5,36.51,36.48,36.49,27000.0,31.2974,31.306,31.2803,31.2888,27000.0
2012-01-12 13:50:00,36.49,36.55,36.48,36.52,37800.0,31.2888,31.3403,31.2803,31.3146,37800.0
2012-01-12 14:00:00,36.52,36.55,36.48,36.49,41500.0,31.3146,31.3403,31.2803,31.2888,41500.0
2012-01-12 14:10:00,36.48,36.52,36.47,36.52,47900.0,31.2803,31.3146,31.2717,31.3146,47900.0
2012-01-12 14:20:00,36.51,36.6,36.51,36.56,22600.0,31.306,31.3832,31.306,31.3489,22600.0
2012-01-12 14:30:00,36.57,36.7,36.56,36.69,61000.0,31.3574,31.4689,31.3489,31.4603,61000.0
2012-01-12 14:40:00,36.68,36.69,36.62,36.63,54100.0,31.4518,31.4603,31.4003,31.4089,54100.0
2012-01-12 14:50:00,36.63,36.66,36.61,36.64,38400.0,31.4089,31.4346,31.3917,31.4175,38400.0
2012-01-12 15:00:00,36.64,36.64,36.56,36.63,35100.0,31.4175,31.4175,31.3489,31.4089,35100.0
2012-01-12 15:10:00,36.63,36.67,36.61,36.67,54600.0,31.4089,31.4432,31.3917,31.4432,54600.0
2012-01-12 15:20:00,36.67,36.7,36.66,36.7,47200.0,31.4432,31.4689,31.4346,31.4689,47200.0
2012-01-12 15:30:00,36.7,36.73,36.68,36.72,70100.0,31.4689,31.4946,31.4518,31.486,70100.0
2012-01-12 15:40:00,36.73,36.74,36.66,36.74,145500.0,31.4946,31.5032,31.4346,31.5032,145500.0
2012-01-12 15:50:00,36.74,36.75,36.7,36.73,224000.0,31.5032,31.5118,31.4689,31.4946,224000.0
2012-01-13 09:30:00,36.41,36.58,36.24,36.38,32200.0,31.2202,31.366,31.0745,31.1945,32200.0
2012-01-13 09:40:00,36.38,36.38,36.19,36.2,23900.0,31.1945,31.1945,31.0316,31.0402,23900.0
2012-01-13 09:50:00,36.2,36.22,36.1,36.22,28200.0,31.0402,31.0573,30.9544,31.0573,28200.0
2012-01-13 10:00:00,36.2,36.25,36.09,36.1,27400.0,31.0402,31.083,30.9458,30.9544,27400.0
2012-01-13 10:10:00,36.08,36.11,35.96,35.97,32500.0,30.9373,30.963,30.8344,30.843,32500.0
2012-01-13 10:20:00,35.97,36.02,35.86,36.0,28600.0,30.843,30.8858,30.7486,30.8687,28600.0
2012-01-13 10:30:00,35.99,36.0,35.85,35.91,17600.0,30.8601,30.8687,30.7401,30.7915,17600.0
2012-01-13 10:40:00,35.91,35.95,35.85,35.85,23800.0,30.7915,30.8258,30.7401,30.7401,23800.0
2012-01-13 10:50:00,35.84,35.98,35.84,35.98,13800.0,30.7315,30.8515,30.7315,30.8515,13800.0
2012-01-13 11:00:00,35.98,36.07,35.98,36.06,9900.0,30.8515,30.9287,30.8515,30.9201,9900.0
2012-01-13 11:10:00,36.05,36.06,35.95,35.99,15800.0,30.9115,30.9201,30.8258,30.8601,15800.0
2012-01-13 11:20:00,35.99,36.04,35.98,36.02,12600.0,30.8601,30.903,30.8515,30.8858,12600.0
2012-01-13 11:30:00,36.02,36.07,36.01,36.04,12000.0,30.8858,30.9287,30.8773,30.903,12000.0
2012-01-13 11:40:00,36.04,36.07,36.01,36.06,16500.0,30.903,30.9287,30.8773,30.9201,16500.0
2012-01-13 11:50:00,36.05,36.05,35.96,35.96,15800.0,30.9115,30.9115,30.8344,30.8344,15800.0
2012-01-13 12:00:00,35.96,35.96,35.88,35.91,15700.0,30.8344,30.8344,30.7658,30.7915,15700.0
2012-01-13 12:10:00,35.92,35.93,35.84,35.86,9500.0,30.8001,30.8087,30.7315,30.7486,9500.0
2012-01-13 12:20:00,35.87,35.97,35.86,35.9,18900.0,30.7572,30.843,30.7486,30.7829,18900.0
2012-01-13 12:30:00,35.91,35.97,35.87,35.87,25800.0,30.7915,30.843,30.7572,30.7572,25800.0
2012-01-13 12:40:00,35.87,35.9,35.86,35.9,7600.0,30.7572,30.7829,30.7486,30.7829,7600.0
2012-01-13 12:50:00,35.89,35.94,35.89,35.93,13100.0,30.7744,30.8172,30.7744,30.8087,13100.0
2012-01-13 13:00:00,35.94,35.95,35.83,35.87,15900.0,30.8172,30.8258,30.7229,30.7572,15900.0
2012-01-13 13:10:00,35.86,35.88,35.8,35.88,15500.0,30.7486,30.7658,30.6972,30.7658,15500.0
2012-01-13 13:20:00,35.88,35.89,35.84,35.87,9300.0,30.7658,30.7744,30.7315,30.7572,9300.0
2012-01-13 13:30:00,35.86,35.87,35.83,35.87,13400.0,30.7486,30.7572,30.7229,30.7572,13400.0
2012-01-13 13:40:00,35.86,35.93,35.83,35.92,8700.0,30.7486,30.8087,30.7229,30.8001,8700.0
2012-01-13 13:50:00,35.91,36.0,35.91,35.99,16700.0,30.7915,30.8687,30.7915,30.8601,16700.0
2012-01-13 14:00:00,35.98,36.0,35.92,35.96,11500.0,30.8515,30.8687,30.8001,30.8344,11500.0
2012-01-13 14:10:00,35.95,35.97,35.93,35.95,9800.0,30.8258,30.843,30.8087,30.8258,9800.0
2012-01-13 14:20:00,35.95,35.99,35.95,35.99,8200.0,30.8258,30.8601,30.8258,30.8601,8200.0
2012-01-13 14:30:00,35.99,36.02,35.98,35.99,15400.0,30.8601,30.8858,30.8515,30.8601,15400.0
2012-01-13 14:40:00,35.99,36.0,35.9,35.9,11700.0,30.8601,30.8687,30.7829,30.7829,11700.0
2012-01-13 14:50:00,35.91,35.94,35.86,35.92,23300.0,30.7915,30.8172,30.7486,30.8001,23300.0
2012-01-13 15:00:00,35.92,36.0,35.92,35.99,32200.0,30.8001,30.8687,30.8001,30.8601,32200.0
2012-01-13 15:10:00,35.99,36.01,35.95,35.98,18900.0,30.8601,30.8773,30.8258,30.8515,18900.0
2012-01-13 15:20:00,35.97,35.97,35.92,35.94,16200.0,30.843,30.843,30.8001,30.8172,16200.0
2012-01-13 15:30:00,35.94,35.98,35.91,35.91,31100.0,30.8172,30.8515,30.7915,30.7915,31100.0
2012-01-13 15:40:00,35.92,35.98,35.92,35.97,49400.0,30.8001,30.8515,30.8001,30.843,49400.0
2012-01-13 15:50:00,35.97,35.97,35.87,35.93,175900.0,30.843,30.843,30.7572,30.8087,175900.0
2012-01-17 09:30:00,36.54,36.68,36.4,36.41,86500.0,31.3317,31.4518,31.2117,31.2202,86500.0
2012-01-17 09:40:00,36.41,36.41,36.14,36.18,59800.0,31.2202,31.2202,30.9887,31.023,59800.0
2012-01-17 09:50:00,36.19,36.23,36.12,36.23,25100.0,31.0316,31.0659,30.9716,31.0659,25100.0
2012-01-17 10:00:00,36.22,36.23,36.13,36.21,26400.0,31.0573,31.0659,30.9801,31.0487,26400.0
2012-01-17 10:10:00,36.21,36.21,36.03,36.06,32200.0,31.0487,31.0487,30.8944,30.9201,32200.0
2012-01-17 10:20:00,36.04,36.19,36.03,36.17,14500.0,30.903,31.0316,30.8944,31.0144,14500.0
2012-01-17 10:30:00,36.17,36.17,36.02,36.04,26700.0,31.0144,31.0144,30.8858,30.903,26700.0
2012-01-17 10:40:00,36.04,36.05,35.89,35.89,18000.0,30.903,30.9115,30.7744,30.7744,18000.0
2012-01-17 10:50:00,35.89,35.96,35.89,35.95,13300.0,30.7744,30.8344,30.7744,30.8258,13300.0
2012-01-17 11:00:00,35.95,36.0,35.94,35.99,17900.0,30.8258,30.8687,30.8172,30.8601,17900.0
2012-01-17 11:10:00,36.0,36.04,35.99,36.0,14700.0,30.8687,30.903,30.8601,30.8687,14700.0
2012-01-17 11:20:00,36.0,36.01,35.92,35.93,18300.0,30.8687,30.8773,30.8001,30.8087,18300.0
2012-01-17 11:30:00,35.93,36.02,35.93,36.01,9600.0,30.8087,30.8858,30.8087,30.8773,9600.0
2012-01-17 11:40:00,36.01,36.02,35.99,36.02,11300.0,30.8773,30.8858,30.8601,30.8858,11300.0
2012-01-17 11:50:00,36.02,36.07,36.0,36.06,17100.0,30.8858,30.9287,30.8687,30.9201,17100.0
2012-01-17 12:00:00,36.06,36.08,35.99,36.0,30300.0,30.9201,30.9373,30.8601,30.8687,30300.0
2012-01-17 12:10:00,36.0,36.07,36.0,36.07,14200.0,30.8687,30.9287,30.8687,30.9287,14200.0
2012-01-17 12:20:00,36.05,36.05,35.98,36.01,14800.0,30.9115,30.9115,30.8515,30.8773,14800.0
2012-01-17 12:30:00,36.0,36.01,35.89,35.95,45000.0,30.8687,30.8773,30.7744,30.8258,45000.0
2012-01-17 12:40:00,35.94,35.95,35.93,35.94,14500.0,30.8172,30.8258,30.8087,30.8172,14500.0
2012-01-17 12:50:00,35.93,35.96,35.91,35.92,20300.0,30.8087,30.8344,30.7915,30.8001,20300.0
2012-01-17 13:00:00,35.92,35.93,35.91,35.92,24600.0,30.8001,30.8087,30.7915,30.8001,24600.0
2012-01-17 13:10:00,35.92,35.92,35.91,35.92,8600.0,30.8001,30.8001,30.7915,30.8001,8600.0
2012-01-17 13:20:00,35.91,35.97,35.91,35.94,32600.0,30.7915,30.843,30.7915,30.8172,32600.0
2012-01-17 13:30:00,35.93,35.95,35.86,35.95,12800.0,30.8087,30.8258,30.7486,30.8258,12800.0
2012-01-17 13:40:00,35.95,35.96,35.92,35.93,9900.0,30.8258,30.8344,30.8001,30.8087,9900.0
2012-01-17 13:50:00,35.94,36.0,35.91,35.92,41200.0,30.8172,30.8687,30.7915,30.8001,41200.0
2012-01-17 14:00:00,35.91,35.92,35.84,35.88,26000.0,30.7915,30.8001,30.7315,30.7658,26000.0
2012-01-17 14:10:00,35.88,35.88,35.75,35.77,34600.0,30.7658,30.7658,30.6543,30.6715,34600.0
2012-01-17 14:20:00,35.77,35.78,35.69,35.7,120100.0,30.6715,30.68,30.6029,30.6114,120100.0
2012-01-17 14:30:00,35.7,35.71,35.58,35.69,92500.0,30.6114,30.62,30.5085,30.6029,92500.0
2012-01-17 14:40:00,35.69,35.74,35.61,35.61,60900.0,30.6029,30.6457,30.5343,30.5343,60900.0
2012-01-17 14:50:00,35.61,35.64,35.54,35.55,53500.0,30.5343,30.56,30.4742,30.4828,53500.0
2012-01-17 15:00:00,35.55,35.62,35.46,35.49,77500.0,30.4828,30.5428,30.4056,30.4314,77500.0
2012-01-17 15:10:00,35.49,35.53,35.36,35.37,78300.0,30.4314,30.4657,30.3199,30.3285,78300.0
2012-01-17 15:20:00,35.37,35.49,35.37,35.45,47300.0,30.3285,30.4314,30.3285,30.3971,47300.0
2012-01-17 15:30:00,35.46,35.53,35.43,35.44,96600.0,30.4056,30.4657,30.3799,30.3885,96600.0
2012-01-17 15:40:00,35.45,35.5,35.38,35.39,137800.0,30.3971,30.4399,30.337,30.3456,137800.0
2012-01-17 15:50:00,35.38,35.39,35.3,35.32,362400.0,30.337,30.3456,30.2685,30.2856,362400.0
2012-01-18 09:30:00,35.31,35.52,35.15,35.38,64800.0,30.277,30.4571,30.1398,30.337,64800.0
2012-01-18 09:40:00,35.36,35.54,35.29,35.35,74100.0,30.3199,30.4742,30.2599,30.3113,74100.0
2012-01-18 09:50:00,35.34,35.54,35.32,35.34,54700.0,30.3028,30.4742,30.2856,30.3028,54700.0
2012-01-18 10:00:00,35.36,35.53,35.34,35.49,52700.0,30.3199,30.4657,30.3028,30.4314,52700.0
2012-01-18 10:10:00,35.49,35.57,35.42,35.48,58800.0,30.4314,30.5,30.3713,30.4228,58800.0
2012-01-18 10:20:00,35.48,35.53,35.44,35.5,39900.0,30.4228,30.4657,30.3885,30.4399,39900.0
2012-01-18 10:30:00,35.51,35.59,35.47,35.47,41800.0,30.4485,30.5171,30.4142,30.4142,41800.0
2012-01-18 10:40:00,35.45,35.45,35.31,35.35,21300.0,30.3971,30.3971,30.277,30.3113,21300.0
2012-01-18 10:50:00,35.36,35.49,35.36,35.4,23400.0,30.3199,30.4314,30.3199,30.3542,23400.0
2012-01-18 11:00:00,35.4,35.43,35.33,35.35,15800.0,30.3542,30.3799,30.2942,30.3113,15800.0
2012-01-18 11:10:00,35.36,35.41,35.31,35.32,22200.0,30.3199,30.3628,30.277,30.2856,22200.0
2012-01-18 11:20:00,35.33,35.33,35.28,35.29,24800.0,30.2942,30.2942,30.2513,30.2599,24800.0
2012-01-18 11:30:00,35.29,35.31,35.16,35.2,29400.0,30.2599,30.277,30.1484,30.1827,29400.0
2012-01-18 11:40:00,35.19,35.22,35.17,35.18,18600.0,30.1741,30.1999,30.157,30.1656,18600.0
2012-01-18 11:50:00,35.18,35.21,35.17,35.2,15600.0,30.1656,30.1913,30.157,30.1827,15600.0
2012-01-18 12:00:00,35.2,35.25,35.18,35.24,17000.0,30.1827,30.2256,30.1656,30.217,17000.0
2012-01-18 12:10:00,35.23,35.27,35.2,35.21,44300.0,30.2084,30.2427,30.1827,30.1913,44300.0
2012-01-18 12:20:00,35.21,35.36,35.21,35.27,33000.0,30.1913,30.3199,30.1913,30.2427,33000.0
2012-01-18 12:30:00,35.28,35.33,35.21,35.21,45100.0,30.2513,30.2942,30.1913,30.1913,45100.0
2012-01-18 12:40:00,35.22,35.27,35.21,35.26,38000.0,30.1999,30.2427,30.1913,30.2342,38000.0
2012-01-18 12:50:00,35.26,35.26,35.17,35.19,28100.0,30.2342,30.2342,30.157,30.1741,28100.0
2012-01-18 13:00:00,35.2,35.23,35.19,35.19,47700.0,30.1827,30.2084,30.1741,30.1741,47700.0
2012-01-18 13:10:00,35.2,35.21,35.19,35.2,13600.0,30.1827,30.1913,30.1741,30.1827,13600.0
2012-01-18 13:20:00,35.19,35.26,35.19,35.25,25800.0,30.1741,30.2342,30.1741,30.2256,25800.0
2012-01-18 13:30:00,35.26,35.31,35.25,35.29,35400.0,30.2342,30.277,30.2256,30.2599,35400.0
2012-01-18 13:40:00,35.31,35.35,35.28,35.34,25500.0,30.277,30.3113,30.2513,30.3028,25500.0
2012-01-18 13:50:00,35.34,35.34,35.25,35.25,28200.0,30.3028,30.3028,30.2256,30.2256,28200.0
2012-01-18 14:00:00,35.25,35.35,35.25,35.35,35500.0,30.2256,30.3113,30.2256,30.3113,35500.0
2012-01-18 14:10:00,35.36,35.37,35.31,35.35,32200.0,30.3199,30.3285,30.277,30.3113,32200.0
2012-01-18 14:20:00,35.36,35.48,35.35,35.46,31100.0,30.3199,30.4228,30.3113,30.4056,31100.0
2012-01-18 14:30:00,35.46,35.48,35.39,35.46,54700.0,30.4056,30.4228,30.3456,30.4056,54700.0
2012-01-18 14:40:00,35.47,35.5,35.41,35.49,71600.0,30.4142,30.4399,30.3628,30.4314,71600.0
2012-01-18 14:50:00,35.48,35.48,35.41,35.43,28200.0,30.4228,30.4228,30.3628,30.3799,28200.0
2012-01-18 15:00:00,35.42,35.46,35.4,35.42,52600.0,30.3713,30.4056,30.3542,30.3713,52600.0
2012-01-18 15:10:00,35.42,35.48,35.36,35.41,110400.0,30.3713,30.4228,30.3199,30.3628,110400.0
2012-01-18 15:20:00,35.42,35.5,35.39,35.46,99700.0,30.3713,30.4399,30.3456,30.4056,99700.0
2012-01-18 15:30:00,35.46,35.55,35.44,35.55,64400.0,30.4056,30.4828,30.3885,30.4828,64400.0
2012-01-18 15:40:00,35.55,35.59,35.53,35.53,95800.0,30.4828,30.5171,30.4657,30.4657,95800.0
2012-01-18 15:50:00,35.54,35.6,35.54,35.54,276800.0,30.4742,30.5257,30.4742,30.4742,276800.0
2012-01-19 09:30:00,35.73,35.83,35.65,35.66,31200.0,30.6372,30.7229,30.5686,30.5771,31200.0
2012-01-19 09:40:00,35.66,35.82,35.66,35.79,19100.0,30.5771,30.7143,30.5771,30.6886,19100.0
2012-01-19 09:50:00,35.79,35.96,35.72,35.91,22000.0,30.6886,30.8344,30.6286,30.7915,22000.0
2012-01-19 10:00:00,35.9,35.9,35.69,35.71,27600.0,30.7829,30.7829,30.6029,30.62,27600.0
2012-01-19 10:10:00,35.7,35.87,35.7,35.87,15300.0,30.6114,30.7572,30.6114,30.7572,15300.0
2012-01-19 10:20:00,35.88,35.95,35.87,35.93,15900.0,30.7658,30.8258,30.7572,30.8087,15900.0
2012-01-19 10:30:00,35.92,35.95,35.9,35.95,12900.0,30.8001,30.8258,30.7829,30.8258,12900.0
2012-01-19 10:40:00,35.95,36.04,35.95,36.04,36000.0,30.8258,30.903,30.8258,30.903,36000.0
2012-01-19 10:50:00,36.04,36.17,36.04,36.11,37400.0,30.903,31.0144,30.903,30.963,37400.0
2012-01-19 11:00:00,36.11,36.14,36.05,36.05,20200.0,30.963,30.9887,30.9115,30.9115,20200.0
2012-01-19 11:10:00,36.06,36.16,36.06,36.16,20100.0,30.9201,31.0059,30.9201,31.0059,20100.0
2012-01-19 11:20:00,36.17,36.29,36.17,36.29,21500.0,31.0144,31.1173,31.0144,31.1173,21500.0
2012-01-19 11:30:00,36.29,36.29,36.24,36.26,11900.0,31.1173,31.1173,31.0745,31.0916,11900.0
2012-01-19 11:40:00,36.27,36.29,36.25,36.25,10800.0,31.1002,31.1173,31.083,31.083,10800.0
2012-01-19 11:50:00,36.25,36.27,36.21,36.26,13200.0,31.083,31.1002,31.0487,31.0916,13200.0
2012-01-19 12:00:00,36.27,36.31,36.27,36.3,23300.0,31.1002,31.1345,31.1002,31.1259,23300.0
2012-01-19 12:10:00,36.3,36.35,36.29,36.34,17700.0,31.1259,31.1688,31.1173,31.1602,17700.0
2012-01-19 12:20:00,36.33,36.33,36.27,36.29,19400.0,31.1516,31.1516,31.1002,31.1173,19400.0
2012-01-19 12:30:00,36.28,36.35,36.28,36.33,24000.0,31.1088,31.1688,31.1088,31.1516,24000.0
2012-01-19 12:40:00,36.34,36.38,36.33,36.38,14900.0,31.1602,31.1945,31.1516,31.1945,14900.0
2012-01-19 12:50:00,36.38,36.45,36.37,36.42,30000.0,31.1945,31.2545,31.1859,31.2288,30000.0
2012-01-19 13:00:00,36.42,36.47,36.4,36.43,32500.0,31.2288,31.2717,31.2117,31.2374,32500.0
2012-01-19 13:10:00,36.43,36.44,36.38,36.38,22600.0,31.2374,31.246,31.1945,31.1945,22600.0
2012-01-19 13:20:00,36.37,36.49,36.37,36.46,45900.0,31.1859,31.2888,31.1859,31.2631,45900.0
2012-01-19 13:30:00,36.46,36.48,36.41,36.43,26600.0,31.2631,31.2803,31.2202,31.2374,26600.0
2012-01-19 13:40:00,36.43,36.58,36.43,36.58,51300.0,31.2374,31.366,31.2374,31.366,51300.0
2012-01-19 13:50:00,36.57,36.67,36.56,36.56,53200.0,31.3574,31.4432,31.3489,31.3489,53200.0
2012-01-19 14:00:00,36.55,36.67,36.55,36.66,29700.0,31.3403,31.4432,31.3403,31.4346,29700.0
2012-01-19 14:10:00,36.65,36.66,36.59,36.6,15300.0,31.426,31.4346,31.3746,31.3832,15300.0
2012-01-19 14:20:00,36.61,36.64,36.58,36.58,39600.0,31.3917,31.4175,31.366,31.366,39600.0
2012-01-19 14:30:00,36.58,36.59,36.51,36.53,21000.0,31.366,31.3746,31.306,31.3231,21000.0
2012-01-19 14:40:00,36.53,36.57,36.51,36.56,41300.0,31.3231,31.3574,31.306,31.3489,41300.0
2012-01-19 14:50:00,36.56,36.62,36.55,36.58,39300.0,31.3489,31.4003,31.3403,31.366,39300.0
2012-01-19 15:00:00,36.58,36.64,36.52,36.62,46100.0,31.366,31.4175,31.3146,31.4003,46100.0
2012-01-19 15:10:00,36.61,36.64,36.58,36.58,38000.0,31.3917,31.4175,31.366,31.366,38000.0
2012-01-19 15:20:00,36.58,36.63,36.55,36.55,38000.0,31.366,31.4089,31.3403,31.3403,38000.0
2012-01-19 15:30:00,36.56,36.6,36.53,36.54,59300.0,31.3489,31.3832,31.3231,31.3317,59300.0
2012-01-19 15:40:00,36.54,36.55,36.44,36.44,103500.0,31.3317,31.3403,31.246,31.246,103500.0
2012-01-19 15:50:00,36.45,36.58,36.44,36.55,194900.0,31.2545,31.366,31.246,31.3403,194900.0
2012-01-20 09:30:00,36.58,36.7,36.42,36.68,158100.0,31.366,31.4689,31.2288,31.4518,158100.0
2012-01-20 09:40:00,36.7,36.83,36.65,36.68,26300.0,31.4689,31.5804,31.426,31.4518,26300.0
2012-01-20 09:50:00,36.68,36.73,36.65,36.71,13200.0,31.4518,31.4946,31.426,31.4775,13200.0
2012-01-20 10:00:00,36.7,36.73,36.6,36.65,23700.0,31.4689,31.4946,31.3832,31.426,23700.0
2012-01-20 10:10:00,36.65,36.78,36.65,36.76,31200.0,31.426,31.5375,31.426,31.5203,31200.0
2012-01-20 10:20:00,36.75,36.77,36.67,36.71,22000.0,31.5118,31.5289,31.4432,31.4775,22000.0
2012-01-20 10:30:00,36.71,36.71,36.47,36.47,16600.0,31.4775,31.4775,31.2717,31.2717,16600.0
2012-01-20 10:40:00,36.47,36.52,36.45,36.51,19600.0,31.2717,31.3146,31.2545,31.306,19600.0
2012-01-20 10:50:00,36.5,36.51,36.43,36.44,14700.0,31.2974,31.306,31.2374,31.246,14700.0
2012-01-20 11:00:00,36.44,36.46,36.38,36.43,22300.0,31.246,31.2631,31.1945,31.2374,22300.0
2012-01-20 11:10:00,36.43,36.43,36.38,36.43,15900.0,31.2374,31.2374,31.1945,31.2374,15900.0
2012-01-20 11:20:00,36.43,36.48,36.43,36.47,17900.0,31.2374,31.2803,31.2374,31.2717,17900.0
2012-01-20 11:30:00,36.47,36.47,36.4,36.43,16100.0,31.2717,31.2717,31.2117,31.2374,16100.0
2012-01-20 11:40:00,36.43,36.46,36.41,36.45,19600.0,31.2374,31.2631,31.2202,31.2545,19600.0
2012-01-20 11:50:00,36.45,36.49,36.43,36.47,20500.0,31.2545,31.2888,31.2374,31.2717,20500.0
2012-01-20 12:00:00,36.47,36.48,36.37,36.38,25300.0,31.2717,31.2803,31.1859,31.1945,25300.0
2012-01-20 12:10:00,36.39,36.4,36.33,36.33,11900.0,31.2031,31.2117,31.1516,31.1516,11900.0
2012-01-20 12:20:00,36.32,36.36,36.31,36.31,22100.0,31.1431,31.1774,31.1345,31.1345,22100.0
2012-01-20 12:30:00,36.31,36.33,36.3,36.32,20300.0,31.1345,31.1516,31.1259,31.1431,20300.0
2012-01-20 12:40:00,36.33,36.37,36.33,36.35,15600.0,31.1516,31.1859,31.1516,31.1688,15600.0
2012-01-20 12:50:00,36.34,36.38,36.34,36.38,12000.0,31.1602,31.1945,31.1602,31.1945,12000.0
2012-01-20 13:00:00,36.38,36.41,36.37,36.41,15500.0,31.1945,31.2202,31.1859,31.2202,15500.0
2012-01-20 13:10:00,36.42,36.45,36.42,36.43,17700.0,31.2288,31.2545,31.2288,31.2374,17700.0
2012-01-20 13:20:00,36.43,36.5,36.4,36.44,24900.0,31.2374,31.2974,31.2117,31.246,24900.0
2012-01-20 13:30:00,36.43,36.43,36.36,36.39,13300.0,31.2374,31.2374,31.1774,31.2031,13300.0
2012-01-20 13:40:00,36.39,36.41,36.37,36.37,10500.0,31.2031,31.2202,31.1859,31.1859,10500.0
2012-01-20 13:50:00,36.37,36.38,36.35,36.36,13000.0,31.1859,31.1945,31.1688,31.1774,13000.0
2012-01-20 14:00:00,36.35,36.39,36.34,36.38,24200.0,31.1688,31.2031,31.1602,31.1945,24200.0
2012-01-20 14:10:00,36.38,36.4,36.36,36.38,19800.0,31.1945,31.2117,31.1774,31.1945,19800.0
2012-01-20 14:20:00,36.37,36.43,36.37,36.4,23800.0,31.1859,31.2374,31.1859,31.2117,23800.0
2012-01-20 14:30:00,36.39,36.42,36.36,36.36,13600.0,31.2031,31.2288,31.1774,31.1774,13600.0
2012-01-20 14:40:00,36.36,36.38,36.36,36.36,14500.0,31.1774,31.1945,31.1774,31.1774,14500.0
2012-01-20 14:50:00,36.36,36.39,36.36,36.38,22500.0,31.1774,31.2031,31.1774,31.1945,22500.0
2012-01-20 15:00:00,36.38,36.44,36.38,36.43,44400.0,31.1945,31.246,31.1945,31.2374,44400.0
2012-01-20 15:10:00,36.43,36.43,36.37,36.37,30500.0,31.2374,31.2374,31.1859,31.1859,30500.0
2012-01-20 15:20:00,36.37,36.4,36.36,36.36,33900.0,31.1859,31.2117,31.1774,31.1774,33900.0
2012-01-20 15:30:00,36.36,36.37,36.33,36.35,51900.0,31.1774,31.1859,31.1516,31.1688,51900.0
2012-01-20 15:40:00,36.34,36.41,36.33,36.4,105400.0,31.1602,31.2202,31.1516,31.2117,105400.0
2012-01-20 15:50:00,36.39,36.46,36.36,36.46,168400.0,31.2031,31.2631,31.1774,31.2631,168400.0
2012-01-23 09:30:00,36.52,36.67,36.39,36.53,23400.0,31.3146,31.4432,31.2031,31.3231,23400.0
2012-01-23 09:40:00,36.53,36.77,36.49,36.76,25200.0,31.3231,31.5289,31.2888,31.5203,25200.0
2012-01-23 09:50:00,36.75,36.91,36.75,36.89,25200.0,31.5118,31.649,31.5118,31.6318,25200.0
2012-01-23 10:00:00,36.88,36.93,36.86,36.89,27000.0,31.6232,31.6661,31.6061,31.6318,27000.0
2012-01-23 10:10:00,36.89,37.09,36.88,37.08,83900.0,31.6318,31.8033,31.6232,31.7947,83900.0
2012-01-23 10:20:00,37.08,37.08,36.91,36.91,64700.0,31.7947,31.7947,31.649,31.649,64700.0
2012-01-23 10:30:00,36.91,37.03,36.91,37.03,14500.0,31.649,31.7519,31.649,31.7519,14500.0
2012-01-23 10:40:00,37.04,37.09,37.02,37.09,19500.0,31.7604,31.8033,31.7433,31.8033,19500.0
2012-01-23 10:50:00,37.08,37.09,36.98,37.05,27100.0,31.7947,31.8033,31.709,31.769,27100.0
2012-01-23 11:00:00,37.05,37.07,37.03,37.05,57800.0,31.769,31.7862,31.7519,31.769,57800.0
2012-01-23 11:10:00,37.05,37.07,36.95,36.96,52500.0,31.769,31.7862,31.6833,31.6918,52500.0
2012-01-23 11:20:00,36.95,36.99,36.94,36.96,48500.0,31.6833,31.7176,31.6747,31.6918,48500.0
2012-01-23 11:30:00,36.96,36.98,36.88,36.91,40500.0,31.6918,31.709,31.6232,31.649,40500.0
2012-01-23 11:40:00,36.91,36.94,36.82,36.87,44400.0,31.649,31.6747,31.5718,31.6147,44400.0
2012-01-23 11:50:00,36.89,36.92,36.87,36.88,32000.0,31.6318,31.6575,31.6147,31.6232,32000.0
2012-01-23 12:00:00,36.88,36.88,36.77,36.79,58100.0,31.6232,31.6232,31.5289,31.5461,58100.0
2012-01-23 12:10:00,36.8,36.87,36.8,36.83,31000.0,31.5546,31.6147,31.5546,31.5804,31000.0
2012-01-23 12:20:00,36.82,36.88,36.81,36.88,19500.0,31.5718,31.6232,31.5632,31.6232,19500.0
2012-01-23 12:30:00,36.89,36.89,36.84,36.86,16700.0,31.6318,31.6318,31.5889,31.6061,16700.0
2012-01-23 12:40:00,36.86,36.89,36.85,36.88,18700.0,31.6061,31.6318,31.5975,31.6232,18700.0
2012-01-23 12:50:00,36.88,36.89,36.83,36.86,21500.0,31.6232,31.6318,31.5804,31.6061,21500.0
2012-01-23 13:00:00,36.87,36.93,36.86,36.92,22500.0,31.6147,31.6661,31.6061,31.6575,22500.0
2012-01-23 13:10:00,36.93,36.94,36.87,36.9,16200.0,31.6661,31.6747,31.6147,31.6404,16200.0
2012-01-23 13:20:00,36.9,36.94,36.89,36.94,24900.0,31.6404,31.6747,31.6318,31.6747,24900.0
2012-01-23 13:30:00,36.93,36.97,36.88,36.88,41000.0,31.6661,31.7004,31.6232,31.6232,41000.0
2012-01-23 13:40:00,36.89,36.89,36.79,36.84,41900.0,31.6318,31.6318,31.5461,31.5889,41900.0
2012-01-23 13:50:00,36.84,36.86,36.8,36.84,61500.0,31.5889,31.6061,31.5546,31.5889,61500.0
2012-01-23 14:00:00,36.85,36.87,36.82,36.87,30800.0,31.5975,31.6147,31.5718,31.6147,30800.0
2012-01-23 14:10:00,36.88,36.91,36.85,36.87,22100.0,31.6232,31.649,31.5975,31.6147,22100.0
2012-01-23 14:20:00,36.87,36.91,36.86,36.88,45200.0,31.6147,31.649,31.6061,31.6232,45200.0
2012-01-23 14:30:00,36.87,36.88,36.82,36.84,51800.0,31.6147,31.6232,31.5718,31.5889,51800.0
2012-01-23 14:40:00,36.83,36.84,36.74,36.75,33000.0,31.5804,31.5889,31.5032,31.5118,33000.0
2012-01-23 14:50:00,36.75,36.87,36.72,36.86,39700.0,31.5118,31.6147,31.486,31.6061,39700.0
2012-01-23 15:00:00,36.86,36.89,36.83,36.89,36500.0,31.6061,31.6318,31.5804,31.6318,36500.0
2012-01-23 15:10:00,36.89,36.91,36.83,36.85,60300.0,31.6318,31.649,31.5804,31.5975,60300.0
2012-01-23 15:20:00,36.86,36.86,36.8,36.83,104200.0,31.6061,31.6061,31.5546,31.5804,104200.0
2012-01-23 15:30:00,36.83,36.86,36.79,36.8,69600.0,31.5804,31.6061,31.5461,31.5546,69600.0
2012-01-23 15:40:00,36.81,36.89,36.8,36.85,57400.0,31.5632,31.6318,31.5546,31.5975,57400.0
2012-01-23 15:50:00,36.86,36.86,36.74,36.75,391500.0,31.6061,31.6061,31.5032,31.5118,391500.0
2012-01-24 09:30:00,36.49,36.52,36.22,36.24,31300.0,31.2888,31.3146,31.0573,31.0745,31300.0
2012-01-24 09:40:00,36.25,36.42,36.24,36.37,48300.0,31.083,31.2288,31.0745,31.1859,48300.0
2012-01-24 09:50:00,36.36,36.5,36.32,36.44,44600.0,31.1774,31.2974,31.1431,31.246,44600.0
2012-01-24 10:00:00,36.43,36.62,36.37,36.57,36700.0,31.2374,31.4003,31.1859,31.3574,36700.0
2012-01-24 10:10:00,36.57,36.58,36.47,36.52,38200.0,31.3574,31.366,31.2717,31.3146,38200.0
2012-01-24 10:20:00,36.53,36.65,36.53,36.56,17200.0,31.3231,31.426,31.3231,31.3489,17200.0
2012-01-24 10:30:00,36.56,36.71,36.52,36.68,21900.0,31.3489,31.4775,31.3146,31.4518,21900.0
2012-01-24 10:40:00,36.68,36.74,36.67,36.7,21600.0,31.4518,31.5032,31.4432,31.4689,21600.0
2012-01-24 10:50:00,36.7,36.72,36.63,36.65,11300.0,31.4689,31.486,31.4089,31.426,11300.0
2012-01-24 11:00:00,36.65,36.68,36.61,36.67,15200.0,31.426,31.4518,31.3917,31.4432,15200.0
2012-01-24 11:10:00,36.68,36.74,36.61,36.62,28800.0,31.4518,31.5032,31.3917,31.4003,28800.0
2012-01-24 11:20:00,36.61,36.66,36.57,36.65,29400.0,31.3917,31.4346,31.3574,31.426,29400.0
2012-01-24 11:30:00,36.66,36.67,36.62,36.66,28100.0,31.4346,31.4432,31.4003,31.4346,28100.0
2012-01-24 11:40:00,36.66,36.66,36.63,36.64,13800.0,31.4346,31.4346,31.4089,31.4175,13800.0
2012-01-24 11:50:00,36.63,36.71,36.62,36.67,18200.0,31.4089,31.4775,31.4003,31.4432,18200.0
2012-01-24 12:00:00,36.67,36.74,36.64,36.67,33600.0,31.4432,31.5032,31.4175,31.4432,33600.0
2012-01-24 12:10:00,36.66,36.66,36.59,36.59,19400.0,31.4346,31.4346,31.3746,31.3746,19400.0
2012-01-24 12:20:00,36.59,36.59,36.55,36.58,19400.0,31.3746,31.3746,31.3403,31.366,19400.0
2012-01-24 12:30:00,36.57,36.64,36.57,36.57,14700.0,31.3574,31.4175,31.3574,31.3574,14700.0
2012-01-24 12:40:00,36.57,36.62,36.57,36.62,12400.0,31.3574,31.4003,31.3574,31.4003,12400.0
2012-01-24 12:50:00,36.62,36.66,36.61,36.65,15200.0,31.4003,31.4346,31.3917,31.426,15200.0
2012-01-24 13:00:00,36.65,36.65,36.55,36.57,30000.0,31.426,31.426,31.3403,31.3574,30000.0
2012-01-24 13:10:00,36.57,36.62,36.5,36.53,19500.0,31.3574,31.4003,31.2974,31.3231,19500.0
2012-01-24 13:20:00,36.52,36.57,36.52,36.56,19400.0,31.3146,31.3574,31.3146,31.3489,19400.0
2012-01-24 13:30:00,36.56,36.6,36.56,36.59,11400.0,31.3489,31.3832,31.3489,31.3746,11400.0
2012-01-24 13:40:00,36.59,36.65,36.59,36.64,16700.0,31.3746,31.426,31.3746,31.4175,16700.0
2012-01-24 13:50:00,36.64,36.7,36.64,36.7,19000.0,31.4175,31.4689,31.4175,31.4689,19000.0
2012-01-24 14:00:00,36.69,36.76,36.69,36.75,43900.0,31.4603,31.5203,31.4603,31.5118,43900.0
2012-01-24 14:10:00,36.75,36.77,36.73,36.77,19200.0,31.5118,31.5289,31.4946,31.5289,19200.0
2012-01-24 14:20:00,36.77,36.81,36.73,36.76,22100.0,31.5289,31.5632,31.4946,31.5203,22100.0
2012-01-24 14:30:00,36.77,36.77,36.75,36.76,27900.0,31.5289,31.5289,31.5118,31.5203,27900.0
2012-01-24 14:40:00,36.76,36.84,36.76,36.79,28800.0,31.5203,31.5889,31.5203,31.5461,28800.0
2012-01-24 14:50:00,36.79,36.8,36.73,36.77,22500.0,31.5461,31.5546,31.4946,31.5289,22500.0
2012-01-24 15:00:00,36.77,36.86,36.76,36.86,32500.0,31.5289,31.6061,31.5203,31.6061,32500.0
2012-01-24 15:10:00,36.86,36.99,36.85,36.97,61000.0,31.6061,31.7176,31.5975,31.7004,61000.0
2012-01-24 15:20:00,36.97,36.97,36.89,36.91,24800.0,31.7004,31.7004,31.6318,31.649,24800.0
2012-01-24 15:30:00,36.9,36.91,36.79,36.79,34600.0,31.6404,31.649,31.5461,31.5461,34600.0
2012-01-24 15:40:00,36.79,36.82,36.76,36.81,57500.0,31.5461,31.5718,31.5203,31.5632,57500.0
2012-01-24 15:50:00,36.81,36.88,36.8,36.88,157700.0,31.5632,31.6232,31.5546,31.6232,157700.0
2012-01-25 09:30:00,36.8,36.9,36.67,36.83,27300.0,31.5546,31.6404,31.4432,31.5804,27300.0
2012-01-25 09:40:00,36.8,37.14,36.8,37.08,50400.0,31.5546,31.8462,31.5546,31.7947,50400.0
2012-01-25 09:50:00,37.05,37.14,37.05,37.08,19000.0,31.769,31.8462,31.769,31.7947,19000.0
2012-01-25 10:00:00,37.12,37.2,37.03,37.16,32300.0,31.829,31.8976,31.7519,31.8633,32300.0
2012-01-25 10:10:00,37.17,37.2,37.14,37.19,20300.0,31.8719,31.8976,31.8462,31.8891,20300.0
2012-01-25 10:20:00,37.2,37.2,37.1,37.11,25700.0,31.8976,31.8976,31.8119,31.8205,25700.0
2012-01-25 10:30:00,37.12,37.16,37.06,37.15,13400.0,31.829,31.8633,31.7776,31.8548,13400.0
2012-01-25 10:40:00,37.15,37.24,37.14,37.21,21500.0,31.8548,31.9319,31.8462,31.9062,21500.0
2012-01-25 10:50:00,37.2,37.23,37.15,37.22,10600.0,31.8976,31.9234,31.8548,31.9148,10600.0
2012-01-25 11:00:00,37.22,37.25,37.2,37.22,11200.0,31.9148,31.9405,31.8976,31.9148,11200.0
2012-01-25 11:10:00,37.22,37.24,37.2,37.21,13300.0,31.9148,31.9319,31.8976,31.9062,13300.0
2012-01-25 11:20:00,37.2,37.29,37.18,37.18,19300.0,31.8976,31.9748,31.8805,31.8805,19300.0
2012-01-25 11:30:00,37.19,37.21,37.14,37.19,13600.0,31.8891,31.9062,31.8462,31.8891,13600.0
2012-01-25 11:40:00,37.17,37.18,37.11,37.15,11500.0,31.8719,31.8805,31.8205,31.8548,11500.0
2012-01-25 11:50:00,37.15,37.2,37.13,37.2,33000.0,31.8548,31.8976,31.8376,31.8976,33000.0
2012-01-25 12:00:00,37.19,37.2,37.11,37.11,16400.0,31.8891,31.8976,31.8205,31.8205,16400.0
2012-01-25 12:10:00,37.11,37.22,37.11,37.2,62900.0,31.8205,31.9148,31.8205,31.8976,62900.0
2012-01-25 12:20:00,37.19,37.37,37.13,37.28,42100.0,31.8891,32.0434,31.8376,31.9662,42100.0
2012-01-25 12:30:00,37.25,37.38,37.15,37.32,61000.0,31.9405,32.052,31.8548,32.0005,61000.0
2012-01-25 12:40:00,37.32,37.42,37.29,37.41,53200.0,32.0005,32.0863,31.9748,32.0777,53200.0
2012-01-25 12:50:00,37.4,37.4,37.28,37.31,48300.0,32.0691,32.0691,31.9662,31.992,48300.0
2012-01-25 13:00:00,37.32,37.5,37.31,37.5,34500.0,32.0005,32.1549,31.992,32.1549,34500.0
2012-01-25 13:10:00,37.49,37.65,37.43,37.61,34200.0,32.1463,32.2835,32.0948,32.2492,34200.0
2012-01-25 13:20:00,37.6,37.68,37.56,37.6,30600.0,32.2406,32.3092,32.2063,32.2406,30600.0
2012-01-25 13:30:00,37.61,37.84,37.61,37.82,65300.0,32.2492,32.4464,32.2492,32.4293,65300.0
2012-01-25 13:40:00,37.82,37.93,37.81,37.9,52900.0,32.4293,32.5236,32.4207,32.4979,52900.0
2012-01-25 13:50:00,37.9,38.0,37.89,38.0,49000.0,32.4979,32.5836,32.4893,32.5836,49000.0
2012-01-25 14:00:00,37.99,38.11,37.86,38.03,222400.0,32.575,32.6779,32.4636,32.6093,222400.0
2012-01-25 14:10:00,38.04,38.07,38.0,38.03,77000.0,32.6179,32.6436,32.5836,32.6093,77000.0
2012-01-25 14:20:00,38.02,38.03,37.96,38.03,188800.0,32.6008,32.6093,32.5493,32.6093,188800.0
2012-01-25 14:30:00,38.03,38.04,37.98,38.03,75700.0,32.6093,32.6179,32.5665,32.6093,75700.0
2012-01-25 14:40:00,38.03,38.12,38.01,38.1,69400.0,32.6093,32.6865,32.5922,32.6693,69400.0
2012-01-25 14:50:00,38.11,38.22,38.08,38.09,61500.0,32.6779,32.7722,32.6522,32.6608,61500.0
2012-01-25 15:00:00,38.08,38.1,38.01,38.01,47300.0,32.6522,32.6693,32.5922,32.5922,47300.0
2012-01-25 15:10:00,38.02,38.13,38.02,38.12,59000.0,32.6008,32.6951,32.6008,32.6865,59000.0
2012-01-25 15:20:00,38.12,38.22,38.1,38.18,90100.0,32.6865,32.7722,32.6693,32.7379,90100.0
2012-01-25 15:30:00,38.17,38.38,38.17,38.28,155400.0,32.7294,32.9094,32.7294,32.8237,155400.0
2012-01-25 15:40:00,38.28,38.35,38.25,38.3,139900.0,32.8237,32.8837,32.798,32.8408,139900.0
2012-01-25 15:50:00,38.3,38.33,38.26,38.27,238900.0,32.8408,32.8666,32.8065,32.8151,238900.0
2012-01-26 09:30:00,38.72,38.77,38.42,38.69,60300.0,33.201,33.2438,32.9437,33.1753,60300.0
2012-01-26 09:40:00,38.7,38.7,38.31,38.31,141500.0,33.1838,33.1838,32.8494,32.8494,141500.0
2012-01-26 09:50:00,38.33,38.48,38.31,38.38,64100.0,32.8666,32.9952,32.8494,32.9094,64100.0
2012-01-26 10:00:00,38.36,38.4,38.2,38.36,89700.0,32.8923,32.9266,32.7551,32.8923,89700.0
2012-01-26 10:10:00,38.35,38.37,38.19,38.2,56500.0,32.8837,32.9009,32.7465,32.7551,56500.0
2012-01-26 10:20:00,38.19,38.23,38.17,38.18,26200.0,32.7465,32.7808,32.7294,32.7379,26200.0
2012-01-26 10:30:00,38.18,38.18,37.98,38.03,46000.0,32.7379,32.7379,32.5665,32.6093,46000.0
2012-01-26 10:40:00,38.04,38.08,38.0,38.02,36300.0,32.6179,32.6522,32.5836,32.6008,36300.0
2012-01-26 10:50:00,38.01,38.1,38.01,38.04,24300.0,32.5922,32.6693,32.5922,32.6179,24300.0
2012-01-26 11:00:00,38.05,38.15,38.01,38.13,26500.0,32.6265,32.7122,32.5922,32.6951,26500.0
2012-01-26 11:10:00,38.13,38.32,38.12,38.32,37800.0,32.6951,32.858,32.6865,32.858,37800.0
2012-01-26 11:20:00,38.31,38.33,38.27,38.33,26200.0,32.8494,32.8666,32.8151,32.8666,26200.0
2012-01-26 11:30:00,38.32,38.39,38.23,38.37,62400.0,32.858,32.918,32.7808,32.9009,62400.0
2012-01-26 11:40:00,38.37,38.42,38.34,38.37,32200.0,32.9009,32.9437,32.8751,32.9009,32200.0
2012-01-26 11:50:00,38.37,38.43,38.35,38.37,26800.0,32.9009,32.9523,32.8837,32.9009,26800.0
2012-01-26 12:00:00,38.37,38.37,38.17,38.23,90400.0,32.9009,32.9009,32.7294,32.7808,90400.0
2012-01-26 12:10:00,38.24,38.27,38.14,38.21,31400.0,32.7894,32.8151,32.7036,32.7637,31400.0
2012-01-26 12:20:00,38.2,38.26,38.19,38.24,30200.0,32.7551,32.8065,32.7465,32.7894,30200.0
2012-01-26 12:30:00,38.23,38.24,38.2,38.24,20400.0,32.7808,32.7894,32.7551,32.7894,20400.0
2012-01-26 12:40:00,38.23,38.24,38.14,38.22,27000.0,32.7808,32.7894,32.7036,32.7722,27000.0
2012-01-26 12:50:00,38.23,38.34,38.23,38.33,17900.0,32.7808,32.8751,32.7808,32.8666,17900.0
2012-01-26 13:00:00,38.32,38.33,38.29,38.29,28800.0,32.858,32.8666,32.8323,32.8323,28800.0
2012-01-26 13:10:00,38.28,38.29,38.19,38.2,23800.0,32.8237,32.8323,32.7465,32.7551,23800.0
2012-01-26 13:20:00,38.19,38.19,38.11,38.12,11800.0,32.7465,32.7465,32.6779,32.6865,11800.0
2012-01-26 13:30:00,38.11,38.11,38.03,38.08,31300.0,32.6779,32.6779,32.6093,32.6522,31300.0
2012-01-26 13:40:00,38.08,38.13,38.04,38.13,12300.0,32.6522,32.6951,32.6179,32.6951,12300.0
2012-01-26 13:50:00,38.12,38.19,38.1,38.14,35000.0,32.6865,32.7465,32.6693,32.7036,35000.0
2012-01-26 14:00:00,38.14,38.15,38.09,38.11,18800.0,32.7036,32.7122,32.6608,32.6779,18800.0
2012-01-26 14:10:00,38.1,38.12,38.05,38.1,27000.0,32.6693,32.6865,32.6265,32.6693,27000.0
2012-01-26 14:20:00,38.1,38.1,38.0,38.07,79200.0,32.6693,32.6693,32.5836,32.6436,79200.0
2012-01-26 14:30:00,38.06,38.12,38.05,38.1,30600.0,32.6351,32.6865,32.6265,32.6693,30600.0
2012-01-26 14:40:00,38.1,38.11,38.05,38.07,42400.0,32.6693,32.6779,32.6265,32.6436,42400.0
2012-01-26 14:50:00,38.07,38.09,38.0,38.01,40300.0,32.6436,32.6608,32.5836,32.5922,40300.0
2012-01-26 15:00:00,38.01,38.03,37.93,37.97,83900.0,32.5922,32.6093,32.5236,32.5579,83900.0
2012-01-26 15:10:00,37.97,38.0,37.94,37.99,37600.0,32.5579,32.5836,32.5322,32.575,37600.0
2012-01-26 15:20:00,37.98,37.99,37.86,37.87,74300.0,32.5665,32.575,32.4636,32.4721,74300.0
2012-01-26 15:30:00,37.87,37.98,37.87,37.98,58900.0,32.4721,32.5665,32.4721,32.5665,58900.0
2012-01-26 15:40:00,37.98,38.06,37.98,38.04,51700.0,32.5665,32.6351,32.5665,32.6179,51700.0
2012-01-26 15:50:00,38.04,38.1,38.0,38.08,143100.0,32.6179,32.6693,32.5836,32.6522,143100.0
2012-01-27 09:30:00,37.91,37.99,37.85,37.97,27600.0,32.5064,32.575,32.455,32.5579,27600.0
2012-01-27 09:40:00,37.95,38.06,37.93,38.0,32600.0,32.5407,32.6351,32.5236,32.5836,32600.0
2012-01-27 09:50:00,38.03,38.11,38.02,38.03,17100.0,32.6093,32.6779,32.6008,32.6093,17100.0
2012-01-27 10:00:00,38.02,38.02,37.8,37.87,34300.0,32.6008,32.6008,32.4121,32.4721,34300.0
2012-01-27 10:10:00,37.87,37.98,37.79,37.95,18800.0,32.4721,32.5665,32.4035,32.5407,18800.0
2012-01-27 10:20:00,37.94,38.02,37.93,37.97,14200.0,32.5322,32.6008,32.5236,32.5579,14200.0
2012-01-27 10:30:00,37.97,38.02,37.93,37.93,15400.0,32.5579,32.6008,32.5236,32.5236,15400.0
2012-01-27 10:40:00,37.93,37.94,37.82,37.84,26400.0,32.5236,32.5322,32.4293,32.4464,26400.0
2012-01-27 10:50:00,37.83,37.88,37.72,37.77,41500.0,32.4378,32.4807,32.3435,32.3864,41500.0
2012-01-27 11:00:00,37.79,37.84,37.79,37.83,33000.0,32.4035,32.4464,32.4035,32.4378,33000.0
2012-01-27 11:10:00,37.83,37.84,37.78,37.8,24900.0,32.4378,32.4464,32.395,32.4121,24900.0
2012-01-27 11:20:00,37.8,37.87,37.79,37.83,19600.0,32.4121,32.4721,32.4035,32.4378,19600.0
2012-01-27 11:30:00,37.82,37.84,37.69,37.71,68600.0,32.4293,32.4464,32.3178,32.3349,68600.0
2012-01-27 11:40:00,37.72,37.76,37.64,37.74,30900.0,32.3435,32.3778,32.2749,32.3607,30900.0
2012-01-27 11:50:00,37.74,37.83,37.74,37.81,16300.0,32.3607,32.4378,32.3607,32.4207,16300.0
2012-01-27 12:00:00,37.82,37.84,37.73,37.75,15800.0,32.4293,32.4464,32.3521,32.3692,15800.0
2012-01-27 12:10:00,37.75,37.79,37.71,37.77,14600.0,32.3692,32.4035,32.3349,32.3864,14600.0
2012-01-27 12:20:00,37.78,37.87,37.77,37.85,15600.0,32.395,32.4721,32.3864,32.455,15600.0
2012-01-27 12:30:00,37.85,37.88,37.82,37.83,19800.0,32.455,32.4807,32.4293,32.4378,19800.0
2012-01-27 12:40:00,37.83,37.85,37.78,37.82,15900.0,32.4378,32.455,32.395,32.4293,15900.0
2012-01-27 12:50:00,37.81,37.81,37.69,37.73,24300.0,32.4207,32.4207,32.3178,32.3521,24300.0
2012-01-27 13:00:00,37.73,37.8,37.71,37.79,14300.0,32.3521,32.4121,32.3349,32.4035,14300.0
2012-01-27 13:10:00,37.78,37.81,37.73,37.79,14700.0,32.395,32.4207,32.3521,32.4035,14700.0
2012-01-27 13:20:00,37.78,37.8,37.75,37.76,10200.0,32.395,32.4121,32.3692,32.3778,10200.0
2012-01-27 13:30:00,37.76,37.82,37.74,37.79,16900.0,32.3778,32.4293,32.3607,32.4035,16900.0
2012-01-27 13:40:00,37.79,37.81,37.76,37.78,9600.0,32.4035,32.4207,32.3778,32.395,9600.0
2012-01-27 13:50:00,37.77,37.79,37.7,37.7,21700.0,32.3864,32.4035,32.3264,32.3264,21700.0
2012-01-27 14:00:00,37.71,37.74,37.65,37.67,31700.0,32.3349,32.3607,32.2835,32.3006,31700.0
2012-01-27 14:10:00,37.66,37.67,37.6,37.62,30900.0,32.2921,32.3006,32.2406,32.2578,30900.0
2012-01-27 14:20:00,37.61,37.62,37.58,37.61,32000.0,32.2492,32.2578,32.2235,32.2492,32000.0
2012-01-27 14:30:00,37.61,37.65,37.58,37.65,28800.0,32.2492,32.2835,32.2235,32.2835,28800.0
2012-01-27 14:40:00,37.66,37.66,37.55,37.62,56000.0,32.2921,32.2921,32.1977,32.2578,56000.0
2012-01-27 14:50:00,37.61,37.68,37.61,37.61,23100.0,32.2492,32.3092,32.2492,32.2492,23100.0
2012-01-27 15:00:00,37.62,37.63,37.59,37.61,26200.0,32.2578,32.2663,32.232,32.2492,26200.0
2012-01-27 15:10:00,37.61,37.72,37.6,37.7,39800.0,32.2492,32.3435,32.2406,32.3264,39800.0
2012-01-27 15:20:00,37.71,37.76,37.66,37.69,30500.0,32.3349,32.3778,32.2921,32.3178,30500.0
2012-01-27 15:30:00,37.7,37.7,37.64,37.67,29400.0,32.3264,32.3264,32.2749,32.3006,29400.0
2012-01-27 15:40:00,37.67,37.7,37.62,37.67,61700.0,32.3006,32.3264,32.2578,32.3006,61700.0
2012-01-27 15:50:00,37.66,37.75,37.64,37.67,256100.0,32.2921,32.3692,32.2749,32.3006,256100.0
2012-01-30 09:30:00,37.21,37.25,36.94,37.15,56000.0,31.9062,31.9405,31.6747,31.8548,56000.0
2012-01-30 09:40:00,37.17,37.33,37.15,37.16,29600.0,31.8719,32.0091,31.8548,31.8633,29600.0
2012-01-30 09:50:00,37.14,37.26,37.1,37.22,46700.0,31.8462,31.9491,31.8119,31.9148,46700.0
2012-01-30 10:00:00,37.21,37.24,37.1,37.18,46700.0,31.9062,31.9319,31.8119,31.8805,46700.0
2012-01-30 10:10:00,37.16,37.16,37.04,37.05,47100.0,31.8633,31.8633,31.7604,31.769,47100.0
2012-01-30 10:20:00,37.06,37.11,37.04,37.05,26700.0,31.7776,31.8205,31.7604,31.769,26700.0
2012-01-30 10:30:00,37.04,37.12,37.03,37.06,19100.0,31.7604,31.829,31.7519,31.7776,19100.0
2012-01-30 10:40:00,37.06,37.14,37.05,37.13,17600.0,31.7776,31.8462,31.769,31.8376,17600.0
2012-01-30 10:50:00,37.13,37.14,37.07,37.08,18900.0,31.8376,31.8462,31.7862,31.7947,18900.0
2012-01-30 11:00:00,37.09,37.22,37.09,37.18,24900.0,31.8033,31.9148,31.8033,31.8805,24900.0
2012-01-30 11:10:00,37.18,37.22,37.16,37.22,19900.0,31.8805,31.9148,31.8633,31.9148,19900.0
2012-01-30 11:20:00,37.24,37.33,37.22,37.32,15600.0,31.9319,32.0091,31.9148,32.0005,15600.0
2012-01-30 11:30:00,37.32,37.43,37.3,37.4,22000.0,32.0005,32.0948,31.9834,32.0691,22000.0
2012-01-30 11:40:00,37.39,37.46,37.37,37.46,23500.0,32.0606,32.1206,32.0434,32.1206,23500.0
2012-01-30 11:50:00,37.46,37.46,37.35,37.38,15800.0,32.1206,32.1206,32.0263,32.052,15800.0
2012-01-30 12:00:00,37.37,37.38,37.28,37.29,10300.0,32.0434,32.052,31.9662,31.9748,10300.0
2012-01-30 12:10:00,37.29,37.29,37.22,37.22,20900.0,31.9748,31.9748,31.9148,31.9148,20900.0
2012-01-30 12:20:00,37.23,37.25,37.19,37.2,11200.0,31.9234,31.9405,31.8891,31.8976,11200.0
2012-01-30 12:30:00,37.2,37.21,37.15,37.15,11500.0,31.8976,31.9062,31.8548,31.8548,11500.0
2012-01-30 12:40:00,37.15,37.16,37.08,37.12,12500.0,31.8548,31.8633,31.7947,31.829,12500.0
2012-01-30 12:50:00,37.1,37.12,37.07,37.12,9900.0,31.8119,31.829,31.7862,31.829,9900.0
2012-01-30 13:00:00,37.12,37.12,37.07,37.08,14400.0,31.829,31.829,31.7862,31.7947,14400.0
2012-01-30 13:10:00,37.06,37.09,37.04,37.09,11200.0,31.7776,31.8033,31.7604,31.8033,11200.0
2012-01-30 13:20:00,37.09,37.13,37.08,37.1,9400.0,31.8033,31.8376,31.7947,31.8119,9400.0
2012-01-30 13:30:00,37.11,37.17,37.09,37.15,9400.0,31.8205,31.8719,31.8033,31.8548,9400.0
2012-01-30 13:40:00,37.16,37.23,37.15,37.2,19800.0,31.8633,31.9234,31.8548,31.8976,19800.0
2012-01-30 13:50:00,37.2,37.21,37.12,37.15,44300.0,31.8976,31.9062,31.829,31.8548,44300.0
2012-01-30 14:00:00,37.15,37.23,37.15,37.22,14700.0,31.8548,31.9234,31.8548,31.9148,14700.0
2012-01-30 14:10:00,37.22,37.3,37.22,37.27,17700.0,31.9148,31.9834,31.9148,31.9577,17700.0
2012-01-30 14:20:00,37.27,37.29,37.25,37.27,11700.0,31.9577,31.9748,31.9405,31.9577,11700.0
2012-01-30 14:30:00,37.27,37.27,37.24,37.25,7700.0,31.9577,31.9577,31.9319,31.9405,7700.0
2012-01-30 14:40:00,37.26,37.26,37.16,37.16,17200.0,31.9491,31.9491,31.8633,31.8633,17200.0
2012-01-30 14:50:00,37.16,37.18,37.12,37.14,23100.0,31.8633,31.8805,31.829,31.8462,23100.0
2012-01-30 15:00:00,37.13,37.13,37.06,37.08,27700.0,31.8376,31.8376,31.7776,31.7947,27700.0
2012-01-30 15:10:00,37.08,37.17,37.07,37.11,22500.0,31.7947,31.8719,31.7862,31.8205,22500.0
2012-01-30 15:20:00,37.11,37.14,37.09,37.12,20700.0,31.8205,31.8462,31.8033,31.829,20700.0
2012-01-30 15:30:00,37.12,37.15,37.0,37.03,51800.0,31.829,31.8548,31.7261,31.7519,51800.0
2012-01-30 15:40:00,37.03,37.07,36.97,37.03,74700.0,31.7519,31.7862,31.7004,31.7519,74700.0
2012-01-30 15:50:00,37.04,37.06,37.01,37.05,119900.0,31.7604,31.7776,31.7347,31.769,119900.0
2012-01-31 09:30:00,37.32,37.33,37.09,37.15,40500.0,32.0005,32.0091,31.8033,31.8548,40500.0
2012-01-31 09:40:00,37.15,37.23,36.98,37.0,35400.0,31.8548,31.9234,31.709,31.7261,35400.0
2012-01-31 09:50:00,36.98,37.04,36.86,36.89,75400.0,31.709,31.7604,31.6061,31.6318,75400.0
2012-01-31 10:00:00,36.93,36.94,36.79,36.81,37600.0,31.6661,31.6747,31.5461,31.5632,37600.0
2012-01-31 10:10:00,36.79,36.93,36.79,36.89,34400.0,31.5461,31.6661,31.5461,31.6318,34400.0
2012-01-31 10:20:00,36.9,37.0,36.89,36.95,36000.0,31.6404,31.7261,31.6318,31.6833,36000.0
2012-01-31 10:30:00,36.95,37.0,36.87,36.88,27400.0,31.6833,31.7261,31.6147,31.6232,27400.0
2012-01-31 10:40:00,36.88,36.99,36.88,36.94,31400.0,31.6232,31.7176,31.6232,31.6747,31400.0
2012-01-31 10:50:00,36.93,36.97,36.9,36.97,36600.0,31.6661,31.7004,31.6404,31.7004,36600.0
2012-01-31 11:00:00,36.98,37.0,36.89,36.9,22200.0,31.709,31.7261,31.6318,31.6404,22200.0
2012-01-31 11:10:00,36.9,36.9,36.81,36.84,87500.0,31.6404,31.6404,31.5632,31.5889,87500.0
2012-01-31 11:20:00,36.85,36.86,36.7,36.73,37700.0,31.5975,31.6061,31.4689,31.4946,37700.0
2012-01-31 11:30:00,36.72,36.8,36.71,36.74,18400.0,31.486,31.5546,31.4775,31.5032,18400.0
2012-01-31 11:40:00,36.75,36.76,36.7,36.72,18900.0,31.5118,31.5203,31.4689,31.486,18900.0
2012-01-31 11:50:00,36.73,36.76,36.64,36.75,20200.0,31.4946,31.5203,31.4175,31.5118,20200.0
2012-01-31 12:00:00,36.74,36.81,36.73,36.77,39700.0,31.5032,31.5632,31.4946,31.5289,39700.0
2012-01-31 12:10:00,36.77,36.84,36.76,36.83,20000.0,31.5289,31.5889,31.5203,31.5804,20000.0
2012-01-31 12:20:00,36.83,36.85,36.8,36.81,12400.0,31.5804,31.5975,31.5546,31.5632,12400.0
2012-01-31 12:30:00,36.82,36.85,36.77,36.8,40700.0,31.5718,31.5975,31.5289,31.5546,40700.0
2012-01-31 12:40:00,36.81,36.81,36.77,36.8,29700.0,31.5632,31.5632,31.5289,31.5546,29700.0
2012-01-31 12:50:00,36.79,36.81,36.78,36.79,21600.0,31.5461,31.5632,31.5375,31.5461,21600.0
2012-01-31 13:00:00,36.8,36.93,36.79,36.93,19800.0,31.5546,31.6661,31.5461,31.6661,19800.0
2012-01-31 13:10:00,36.93,36.98,36.93,36.97,21200.0,31.6661,31.709,31.6661,31.7004,21200.0
2012-01-31 13:20:00,36.97,37.03,36.96,37.0,42700.0,31.7004,31.7519,31.6918,31.7261,42700.0
2012-01-31 13:30:00,37.01,37.01,36.95,36.97,15400.0,31.7347,31.7347,31.6833,31.7004,15400.0
2012-01-31 13:40:00,36.96,37.04,36.94,36.97,18800.0,31.6918,31.7604,31.6747,31.7004,18800.0
2012-01-31 13:50:00,36.97,37.02,36.96,37.01,26000.0,31.7004,31.7433,31.6918,31.7347,26000.0
2012-01-31 14:00:00,37.02,37.03,36.98,37.0,13900.0,31.7433,31.7519,31.709,31.7261,13900.0
2012-01-31 14:10:00,36.99,37.11,36.98,37.11,32700.0,31.7176,31.8205,31.709,31.8205,32700.0
2012-01-31 14:20:00,37.12,37.17,37.11,37.12,28300.0,31.829,31.8719,31.8205,31.829,28300.0
2012-01-31 14:30:00,37.13,37.19,37.11,37.19,82900.0,31.8376,31.8891,31.8205,31.8891,82900.0
2012-01-31 14:40:00,37.19,37.2,37.14,37.19,15600.0,31.8891,31.8976,31.8462,31.8891,15600.0
2012-01-31 14:50:00,37.19,37.28,37.16,37.25,45700.0,31.8891,31.9662,31.8633,31.9405,45700.0
2012-01-31 15:00:00,37.25,37.29,37.22,37.29,32500.0,31.9405,31.9748,31.9148,31.9748,32500.0
2012-01-31 15:10:00,37.29,37.33,37.24,37.31,22900.0,31.9748,32.0091,31.9319,31.992,22900.0
2012-01-31 15:20:00,37.31,37.33,37.24,37.33,28600.0,31.992,32.0091,31.9319,32.0091,28600.0
2012-01-31 15:30:00,37.33,37.36,37.23,37.25,45300.0,32.0091,32.0348,31.9234,31.9405,45300.0
2012-01-31 15:40:00,37.25,37.28,37.22,37.22,39500.0,31.9405,31.9662,31.9148,31.9148,39500.0
2012-01-31 15:50:00,37.21,37.29,37.19,37.24,147300.0,31.9062,31.9748,31.8891,31.9319,147300.0
2012-02-01 09:30:00,37.56,37.67,37.3,37.58,92700.0,32.2063,32.3006,31.9834,32.2235,92700.0
2012-02-01 09:40:00,37.59,37.74,37.52,37.62,32800.0,32.232,32.3607,32.172,32.2578,32800.0
2012-02-01 09:50:00,37.61,37.75,37.61,37.75,45800.0,32.2492,32.3692,32.2492,32.3692,45800.0
2012-02-01 10:00:00,37.75,37.86,37.67,37.84,30100.0,32.3692,32.4636,32.3006,32.4464,30100.0
2012-02-01 10:10:00,37.86,37.91,37.81,37.87,50600.0,32.4636,32.5064,32.4207,32.4721,50600.0
2012-02-01 10:20:00,37.88,37.91,37.79,37.85,50400.0,32.4807,32.5064,32.4035,32.455,50400.0
2012-02-01 10:30:00,37.84,37.93,37.8,37.89,57100.0,32.4464,32.5236,32.4121,32.4893,57100.0
2012-02-01 10:40:00,37.9,37.9,37.7,37.77,53500.0,32.4979,32.4979,32.3264,32.3864,53500.0
2012-02-01 10:50:00,37.77,37.82,37.73,37.82,19200.0,32.3864,32.4293,32.3521,32.4293,19200.0
2012-02-01 11:00:00,37.82,37.9,37.81,37.9,30100.0,32.4293,32.4979,32.4207,32.4979,30100.0
2012-02-01 11:10:00,37.9,37.9,37.78,37.8,58700.0,32.4979,32.4979,32.395,32.4121,58700.0
2012-02-01 11:20:00,37.8,37.84,37.75,37.78,19900.0,32.4121,32.4464,32.3692,32.395,19900.0
2012-02-01 11:30:00,37.78,37.83,37.74,37.8,67300.0,32.395,32.4378,32.3607,32.4121,67300.0
2012-02-01 11:40:00,37.8,37.85,37.79,37.82,21000.0,32.4121,32.455,32.4035,32.4293,21000.0
2012-02-01 11:50:00,37.82,37.88,37.82,37.86,17600.0,32.4293,32.4807,32.4293,32.4636,17600.0
2012-02-01 12:00:00,37.86,37.96,37.86,37.96,24900.0,32.4636,32.5493,32.4636,32.5493,24900.0
2012-02-01 12:10:00,37.96,38.0,37.94,37.98,20400.0,32.5493,32.5836,32.5322,32.5665,20400.0
2012-02-01 12:20:00,37.99,38.02,37.96,37.98,32200.0,32.575,32.6008,32.5493,32.5665,32200.0
2012-02-01 12:30:00,37.99,37.99,37.95,37.98,22600.0,32.575,32.575,32.5407,32.5665,22600.0
2012-02-01 12:40:00,37.97,37.98,37.91,37.95,17200.0,32.5579,32.5665,32.5064,32.5407,17200.0
2012-02-01 12:50:00,37.95,37.97,37.9,37.93,19600.0,32.5407,32.5579,32.4979,32.5236,19600.0
2012-02-01 13:00:00,37.92,37.92,37.85,37.87,76800.0,32.515,32.515,32.455,32.4721,76800.0
2012-02-01 13:10:00,37.87,37.91,37.84,37.87,23700.0,32.4721,32.5064,32.4464,32.4721,23700.0
2012-02-01 13:20:00,37.88,37.94,37.88,37.91,32900.0,32.4807,32.5322,32.4807,32.5064,32900.0
2012-02-01 13:30:00,37.91,38.0,37.9,37.98,26400.0,32.5064,32.5836,32.4979,32.5665,26400.0
2012-02-01 13:40:00,37.98,37.98,37.87,37.88,31000.0,32.5665,32.5665,32.4721,32.4807,31000.0
2012-02-01 13:50:00,37.87,37.87,37.75,37.78,37800.0,32.4721,32.4721,32.3692,32.395,37800.0
2012-02-01 14:00:00,37.79,37.8,37.71,37.71,24600.0,32.4035,32.4121,32.3349,32.3349,24600.0
2012-02-01 14:10:00,37.72,37.76,37.72,37.75,27800.0,32.3435,32.3778,32.3435,32.3692,27800.0
2012-02-01 14:20:00,37.76,37.76,37.66,37.69,28600.0,32.3778,32.3778,32.2921,32.3178,28600.0
2012-02-01 14:30:00,37.69,37.69,37.63,37.65,39900.0,32.3178,32.3178,32.2663,32.2835,39900.0
2012-02-01 14:40:00,37.65,37.66,37.59,37.59,54300.0,32.2835,32.2921,32.232,32.232,54300.0
2012-02-01 14:50:00,37.59,37.69,37.59,37.68,22200.0,32.232,32.3178,32.232,32.3092,22200.0
2012-02-01 15:00:00,37.69,37.72,37.68,37.71,30500.0,32.3178,32.3435,32.3092,32.3349,30500.0
2012-02-01 15:10:00,37.72,37.76,37.66,37.69,32300.0,32.3435,32.3778,32.2921,32.3178,32300.0
2012-02-01 15:20:00,37.69,37.71,37.61,37.66,53900.0,32.3178,32.3349,32.2492,32.2921,53900.0
2012-02-01 15:30:00,37.66,37.66,37.54,37.55,64900.0,32.2921,32.2921,32.1892,32.1977,64900.0
2012-02-01 15:40:00,37.55,37.63,37.55,37.59,70100.0,32.1977,32.2663,32.1977,32.232,70100.0
2012-02-01 15:50:00,37.59,37.65,37.55,37.58,141100.0,32.232,32.2835,32.1977,32.2235,141100.0
2012-02-02 09:30:00,37.8,37.8,37.59,37.78,64700.0,32.4121,32.4121,32.232,32.395,64700.0
2012-02-02 09:40:00,37.78,37.8,37.7,37.79,20600.0,32.395,32.4121,32.3264,32.4035,20600.0
2012-02-02 09:50:00,37.79,37.84,37.72,37.75,48400.0,32.4035,32.4464,32.3435,32.3692,48400.0
2012-02-02 10:00:00,37.76,37.89,37.76,37.87,51400.0,32.3778,32.4893,32.3778,32.4721,51400.0
2012-02-02 10:10:00,37.88,38.01,37.86,38.0,34600.0,32.4807,32.5922,32.4636,32.5836,34600.0
2012-02-02 10:20:00,38.01,38.03,37.9,37.95,38700.0,32.5922,32.6093,32.4979,32.5407,38700.0
2012-02-02 10:30:00,37.95,37.96,37.88,37.9,21000.0,32.5407,32.5493,32.4807,32.4979,21000.0
2012-02-02 10:40:00,37.9,37.91,37.74,37.84,50900.0,32.4979,32.5064,32.3607,32.4464,50900.0
2012-02-02 10:50:00,37.85,37.98,37.8,37.91,32300.0,32.455,32.5665,32.4121,32.5064,32300.0
2012-02-02 11:00:00,37.91,37.93,37.86,37.9,40100.0,32.5064,32.5236,32.4636,32.4979,40100.0
2012-02-02 11:10:00,37.9,37.92,37.75,37.82,30900.0,32.4979,32.515,32.3692,32.4293,30900.0
2012-02-02 11:20:00,37.85,37.9,37.84,37.85,7100.0,32.455,32.4979,32.4464,32.455,7100.0
2012-02-02 11:30:00,37.85,37.85,37.78,37.8,33700.0,32.455,32.455,32.395,32.4121,33700.0
2012-02-02 11:40:00,37.8,37.8,37.57,37.65,53800.0,32.4121,32.4121,32.2149,32.2835,53800.0
2012-02-02 11:50:00,37.65,37.72,37.65,37.71,8200.0,32.2835,32.3435,32.2835,32.3349,8200.0
2012-02-02 12:00:00,37.72,37.74,37.64,37.64,17500.0,32.3435,32.3607,32.2749,32.2749,17500.0
2012-02-02 12:10:00,37.64,37.66,37.6,37.62,26300.0,32.2749,32.2921,32.2406,32.2578,26300.0
2012-02-02 12:20:00,37.61,37.65,37.57,37.64,45500.0,32.2492,32.2835,32.2149,32.2749,45500.0
2012-02-02 12:30:00,37.63,37.64,37.54,37.54,10700.0,32.2663,32.2749,32.1892,32.1892,10700.0
2012-02-02 12:40:00,37.54,37.56,37.49,37.55,17900.0,32.1892,32.2063,32.1463,32.1977,17900.0
2012-02-02 12:50:00,37.56,37.6,37.48,37.58,20900.0,32.2063,32.2406,32.1377,32.2235,20900.0
2012-02-02 13:00:00,37.58,37.59,37.54,37.55,5800.0,32.2235,32.232,32.1892,32.1977,5800.0
2012-02-02 13:10:00,37.54,37.54,37.5,37.53,23300.0,32.1892,32.1892,32.1549,32.1806,23300.0
2012-02-02 13:20:00,37.53,37.53,37.43,37.43,12500.0,32.1806,32.1806,32.0948,32.0948,12500.0
2012-02-02 13:30:00,37.43,37.49,37.43,37.47,7000.0,32.0948,32.1463,32.0948,32.1291,7000.0
2012-02-02 13:40:00,37.47,37.52,37.44,37.46,43700.0,32.1291,32.172,32.1034,32.1206,43700.0
2012-02-02 13:50:00,37.46,37.46,37.4,37.41,10000.0,32.1206,32.1206,32.0691,32.0777,10000.0
2012-02-02 14:00:00,37.42,37.48,37.41,37.45,16500.0,32.0863,32.1377,32.0777,32.112,16500.0
2012-02-02 14:10:00,37.45,37.45,37.38,37.43,31300.0,32.112,32.112,32.052,32.0948,31300.0
2012-02-02 14:20:00,37.44,37.46,37.41,37.46,25800.0,32.1034,32.1206,32.0777,32.1206,25800.0
2012-02-02 14:30:00,37.46,37.51,37.45,37.48,53600.0,32.1206,32.1634,32.112,32.1377,53600.0
2012-02-02 14:40:00,37.47,37.48,37.44,37.48,61300.0,32.1291,32.1377,32.1034,32.1377,61300.0
2012-02-02 14:50:00,37.5,37.51,37.44,37.45,37100.0,32.1549,32.1634,32.1034,32.112,37100.0
2012-02-02 15:00:00,37.46,37.51,37.45,37.45,42600.0,32.1206,32.1634,32.112,32.112,42600.0
2012-02-02 15:10:00,37.45,37.49,37.44,37.47,46600.0,32.112,32.1463,32.1034,32.1291,46600.0
2012-02-02 15:20:00,37.47,37.49,37.44,37.47,35500.0,32.1291,32.1463,32.1034,32.1291,35500.0
2012-02-02 15:30:00,37.47,37.55,37.46,37.5,49100.0,32.1291,32.1977,32.1206,32.1549,49100.0
2012-02-02 15:40:00,37.51,37.53,37.47,37.48,46300.0,32.1634,32.1806,32.1291,32.1377,46300.0
2012-02-02 15:50:00,37.47,37.53,37.45,37.48,118700.0,32.1291,32.1806,32.112,32.1377,118700.0
2012-02-03 09:30:00,37.95,38.0,37.9,37.97,17000.0,32.5407,32.5836,32.4979,32.5579,17000.0
2012-02-03 09:40:00,37.98,38.0,37.94,37.99,14400.0,32.5665,32.5836,32.5322,32.575,14400.0
2012-02-03 09:50:00,37.99,38.14,37.99,38.1,95500.0,32.575,32.7036,32.575,32.6693,95500.0
2012-02-03 10:00:00,38.1,38.37,38.1,38.35,39900.0,32.6693,32.9009,32.6693,32.8837,39900.0
2012-02-03 10:10:00,38.35,38.48,38.34,38.45,41700.0,32.8837,32.9952,32.8751,32.9695,41700.0
2012-02-03 10:20:00,38.45,38.47,38.35,38.36,42700.0,32.9695,32.9866,32.8837,32.8923,42700.0
2012-02-03 10:30:00,38.36,38.4,38.34,38.39,30500.0,32.8923,32.9266,32.8751,32.918,30500.0
2012-02-03 10:40:00,38.38,38.41,38.36,38.4,19300.0,32.9094,32.9352,32.8923,32.9266,19300.0
2012-02-03 10:50:00,38.41,38.41,38.37,38.37,23100.0,32.9352,32.9352,32.9009,32.9009,23100.0
2012-02-03 11:00:00,38.37,38.38,38.32,38.33,15600.0,32.9009,32.9094,32.858,32.8666,15600.0
2012-02-03 11:10:00,38.33,38.4,38.27,38.39,30700.0,32.8666,32.9266,32.8151,32.918,30700.0
2012-02-03 11:20:00,38.4,38.49,38.4,38.43,25000.0,32.9266,33.0038,32.9266,32.9523,25000.0
2012-02-03 11:30:00,38.43,38.52,38.43,38.47,18900.0,32.9523,33.0295,32.9523,32.9866,18900.0
2012-02-03 11:40:00,38.47,38.52,38.47,38.5,23100.0,32.9866,33.0295,32.9866,33.0123,23100.0
2012-02-03 11:50:00,38.49,38.56,38.49,38.55,23500.0,33.0038,33.0638,33.0038,33.0552,23500.0
2012-02-03 12:00:00,38.55,38.64,38.52,38.59,19700.0,33.0552,33.1324,33.0295,33.0895,19700.0
2012-02-03 12:10:00,38.6,38.69,38.6,38.64,72900.0,33.0981,33.1753,33.0981,33.1324,72900.0
2012-02-03 12:20:00,38.65,38.65,38.62,38.64,9200.0,33.141,33.141,33.1152,33.1324,9200.0
2012-02-03 12:30:00,38.63,38.67,38.63,38.67,20300.0,33.1238,33.1581,33.1238,33.1581,20300.0
2012-02-03 12:40:00,38.66,38.76,38.66,38.73,16100.0,33.1495,33.2353,33.1495,33.2096,16100.0
2012-02-03 12:50:00,38.7,38.75,38.69,38.75,23100.0,33.1838,33.2267,33.1753,33.2267,23100.0
2012-02-03 13:00:00,38.75,38.81,38.7,38.81,36000.0,33.2267,33.2781,33.1838,33.2781,36000.0
2012-02-03 13:10:00,38.81,38.83,38.62,38.63,18200.0,33.2781,33.2953,33.1152,33.1238,18200.0
2012-02-03 13:20:00,38.62,38.63,38.58,38.58,6700.0,33.1152,33.1238,33.0809,33.0809,6700.0
2012-02-03 13:30:00,38.57,38.57,38.5,38.53,6400.0,33.0724,33.0724,33.0123,33.0381,6400.0
2012-02-03 13:40:00,38.53,38.57,38.51,38.56,26700.0,33.0381,33.0724,33.0209,33.0638,26700.0
2012-02-03 13:50:00,38.57,38.59,38.55,38.56,4900.0,33.0724,33.0895,33.0552,33.0638,4900.0
2012-02-03 14:00:00,38.56,38.59,38.54,38.58,19400.0,33.0638,33.0895,33.0466,33.0809,19400.0
2012-02-03 14:10:00,38.57,38.59,38.55,38.56,13100.0,33.0724,33.0895,33.0552,33.0638,13100.0
2012-02-03 14:20:00,38.57,38.57,38.46,38.48,15500.0,33.0724,33.0724,32.978,32.9952,15500.0
2012-02-03 14:30:00,38.49,38.49,38.41,38.45,26200.0,33.0038,33.0038,32.9352,32.9695,26200.0
2012-02-03 14:40:00,38.46,38.52,38.43,38.45,24400.0,32.978,33.0295,32.9523,32.9695,24400.0
2012-02-03 14:50:00,38.45,38.45,38.36,38.39,29600.0,32.9695,32.9695,32.8923,32.918,29600.0
2012-02-03 15:00:00,38.4,38.45,38.38,38.39,29300.0,32.9266,32.9695,32.9094,32.918,29300.0
2012-02-03 15:10:00,38.39,38.42,38.38,38.4,17600.0,32.918,32.9437,32.9094,32.9266,17600.0
2012-02-03 15:20:00,38.39,38.39,38.25,38.37,80200.0,32.918,32.918,32.798,32.9009,80200.0
2012-02-03 15:30:00,38.37,38.37,38.3,38.34,33500.0,32.9009,32.9009,32.8408,32.8751,33500.0
2012-02-03 15:40:00,38.34,38.44,38.32,38.41,47200.0,32.8751,32.9609,32.858,32.9352,47200.0
2012-02-03 15:50:00,38.42,38.51,38.39,38.5,227700.0,32.9437,33.0209,32.918,33.0123,227700.0
2012-02-06 09:30:00,38.26,38.44,38.06,38.44,34000.0,32.8065,32.9609,32.6351,32.9609,34000.0
2012-02-06 09:40:00,38.43,38.5,38.39,38.5,15600.0,32.9523,33.0123,32.918,33.0123,15600.0
2012-02-06 09:50:00,38.49,38.62,38.49,38.56,22700.0,33.0038,33.1152,33.0038,33.0638,22700.0
2012-02-06 10:00:00,38.56,38.65,38.55,38.61,19700.0,33.0638,33.141,33.0552,33.1067,19700.0
2012-02-06 10:10:00,38.61,38.69,38.56,38.56,47900.0,33.1067,33.1753,33.0638,33.0638,47900.0
2012-02-06 10:20:00,38.55,38.6,38.49,38.5,33500.0,33.0552,33.0981,33.0038,33.0123,33500.0
2012-02-06 10:30:00,38.5,38.6,38.5,38.58,20800.0,33.0123,33.0981,33.0123,33.0809,20800.0
2012-02-06 10:40:00,38.57,38.58,38.5,38.58,27200.0,33.0724,33.0809,33.0123,33.0809,27200.0
2012-02-06 10:50:00,38.58,38.63,38.52,38.63,21900.0,33.0809,33.1238,33.0295,33.1238,21900.0
2012-02-06 11:00:00,38.63,38.69,38.6,38.69,21400.0,33.1238,33.1753,33.0981,33.1753,21400.0
2012-02-06 11:10:00,38.7,38.74,38.66,38.74,16500.0,33.1838,33.2181,33.1495,33.2181,16500.0
2012-02-06 11:20:00,38.74,38.74,38.67,38.72,25400.0,33.2181,33.2181,33.1581,33.201,25400.0
2012-02-06 11:30:00,38.72,38.73,38.65,38.69,20200.0,33.201,33.2096,33.141,33.1753,20200.0
2012-02-06 11:40:00,38.7,38.71,38.64,38.66,19000.0,33.1838,33.1924,33.1324,33.1495,19000.0
2012-02-06 11:50:00,38.66,38.66,38.61,38.64,8200.0,33.1495,33.1495,33.1067,33.1324,8200.0
2012-02-06 12:00:00,38.65,38.66,38.6,38.61,17400.0,33.141,33.1495,33.0981,33.1067,17400.0
2012-02-06 12:10:00,38.6,38.64,38.59,38.62,9600.0,33.0981,33.1324,33.0895,33.1152,9600.0
2012-02-06 12:20:00,38.62,38.62,38.52,38.52,8800.0,33.1152,33.1152,33.0295,33.0295,8800.0
2012-02-06 12:30:00,38.53,38.64,38.53,38.63,11500.0,33.0381,33.1324,33.0381,33.1238,11500.0
2012-02-06 12:40:00,38.64,38.64,38.59,38.63,13600.0,33.1324,33.1324,33.0895,33.1238,13600.0
2012-02-06 12:50:00,38.63,38.63,38.59,38.59,14300.0,33.1238,33.1238,33.0895,33.0895,14300.0
2012-02-06 13:00:00,38.59,38.6,38.57,38.57,13000.0,33.0895,33.0981,33.0724,33.0724,13000.0
2012-02-06 13:10:00,38.57,38.66,38.54,38.65,39600.0,33.0724,33.1495,33.0466,33.141,39600.0
2012-02-06 13:20:00,38.65,38.7,38.59,38.62,57700.0,33.141,33.1838,33.0895,33.1152,57700.0
2012-02-06 13:30:00,38.62,38.74,38.62,38.66,46000.0,33.1152,33.2181,33.1152,33.1495,46000.0
2012-02-06 13:40:00,38.64,38.67,38.6,38.61,19200.0,33.1324,33.1581,33.0981,33.1067,19200.0
2012-02-06 13:50:00,38.62,38.64,38.59,38.62,21800.0,33.1152,33.1324,33.0895,33.1152,21800.0
2012-02-06 14:00:00,38.62,38.65,38.6,38.63,26400.0,33.1152,33.141,33.0981,33.1238,26400.0
2012-02-06 14:10:00,38.63,38.64,38.59,38.59,46800.0,33.1238,33.1324,33.0895,33.0895,46800.0
2012-02-06 14:20:00,38.6,38.63,38.59,38.63,10300.0,33.0981,33.1238,33.0895,33.1238,10300.0
2012-02-06 14:30:00,38.62,38.63,38.61,38.61,7400.0,33.1152,33.1238,33.1067,33.1067,7400.0
2012-02-06 14:40:00,38.61,38.63,38.58,38.63,26800.0,33.1067,33.1238,33.0809,33.1238,26800.0
2012-02-06 14:50:00,38.63,38.63,38.61,38.62,13300.0,33.1238,33.1238,33.1067,33.1152,13300.0
2012-02-06 15:00:00,38.62,38.62,38.6,38.61,39400.0,33.1152,33.1152,33.0981,33.1067,39400.0
2012-02-06 15:10:00,38.61,38.67,38.6,38.65,27100.0,33.1067,33.1581,33.0981,33.141,27100.0
2012-02-06 15:20:00,38.65,38.66,38.63,38.64,25300.0,33.141,33.1495,33.1238,33.1324,25300.0
2012-02-06 15:30:00,38.64,38.65,38.62,38.63,49500.0,33.1324,33.141,33.1152,33.1238,49500.0
2012-02-06 15:40:00,38.63,38.67,38.61,38.61,37000.0,33.1238,33.1581,33.1067,33.1067,37000.0
2012-02-06 15:50:00,38.62,38.69,38.62,38.64,110600.0,33.1152,33.1753,33.1152,33.1324,110600.0
2012-02-07 09:30:00,38.4,38.57,38.22,38.34,69100.0,32.9266,33.0724,32.7722,32.8751,69100.0
2012-02-07 09:40:00,38.36,38.51,38.34,38.4,30000.0,32.8923,33.0209,32.8751,32.9266,30000.0
2012-02-07 09:50:00,38.4,38.72,38.37,38.7,48400.0,32.9266,33.201,32.9009,33.1838,48400.0
2012-02-07 10:00:00,38.69,38.73,38.57,38.73,42300.0,33.1753,33.2096,33.0724,33.2096,42300.0
2012-02-07 10:10:00,38.73,38.85,38.64,38.85,96900.0,33.2096,33.3124,33.1324,33.3124,96900.0
2012-02-07 10:20:00,38.85,38.91,38.78,38.89,41300.0,33.3124,33.3639,33.2524,33.3467,41300.0
2012-02-07 10:30:00,38.9,38.95,38.79,38.81,34200.0,33.3553,33.3982,33.261,33.2781,34200.0
2012-02-07 10:40:00,38.82,38.87,38.78,38.82,24900.0,33.2867,33.3296,33.2524,33.2867,24900.0
2012-02-07 10:50:00,38.82,38.88,38.79,38.85,52700.0,33.2867,33.3382,33.261,33.3124,52700.0
2012-02-07 11:00:00,38.85,38.99,38.78,38.99,49200.0,33.3124,33.4325,33.2524,33.4325,49200.0
2012-02-07 11:10:00,39.0,39.14,39.0,39.0,85000.0,33.4411,33.5611,33.4411,33.4411,85000.0
2012-02-07 11:20:00,39.0,39.03,38.95,39.03,17400.0,33.4411,33.4668,33.3982,33.4668,17400.0
2012-02-07 11:30:00,39.02,39.02,38.83,38.97,34000.0,33.4582,33.4582,33.2953,33.4153,34000.0
2012-02-07 11:40:00,38.97,38.97,38.88,38.91,40900.0,33.4153,33.4153,33.3382,33.3639,40900.0
2012-02-07 11:50:00,38.91,38.94,38.88,38.92,33100.0,33.3639,33.3896,33.3382,33.3725,33100.0
2012-02-07 12:00:00,38.92,38.93,38.82,38.86,95400.0,33.3725,33.381,33.2867,33.321,95400.0
2012-02-07 12:10:00,38.85,38.99,38.85,38.98,144800.0,33.3124,33.4325,33.3124,33.4239,144800.0
2012-02-07 12:20:00,38.98,39.08,38.97,39.05,60400.0,33.4239,33.5097,33.4153,33.4839,60400.0
2012-02-07 12:30:00,39.04,39.04,38.96,38.98,17400.0,33.4754,33.4754,33.4068,33.4239,17400.0
2012-02-07 12:40:00,38.97,39.02,38.97,38.99,39200.0,33.4153,33.4582,33.4153,33.4325,39200.0
2012-02-07 12:50:00,39.0,39.0,38.95,38.99,45900.0,33.4411,33.4411,33.3982,33.4325,45900.0
2012-02-07 13:00:00,38.99,39.0,38.93,38.96,70900.0,33.4325,33.4411,33.381,33.4068,70900.0
2012-02-07 13:10:00,38.96,38.97,38.83,38.88,183300.0,33.4068,33.4153,33.2953,33.3382,183300.0
2012-02-07 13:20:00,38.88,38.92,38.86,38.89,28800.0,33.3382,33.3725,33.321,33.3467,28800.0
2012-02-07 13:30:00,38.88,38.88,38.81,38.85,32600.0,33.3382,33.3382,33.2781,33.3124,32600.0
2012-02-07 13:40:00,38.85,38.89,38.84,38.85,50900.0,33.3124,33.3467,33.3039,33.3124,50900.0
2012-02-07 13:50:00,38.86,38.86,38.77,38.8,63700.0,33.321,33.321,33.2438,33.2696,63700.0
2012-02-07 14:00:00,38.8,38.88,38.8,38.84,243100.0,33.2696,33.3382,33.2696,33.3039,243100.0
2012-02-07 14:10:00,38.85,38.91,38.84,38.89,24200.0,33.3124,33.3639,33.3039,33.3467,24200.0
2012-02-07 14:20:00,38.88,38.88,38.77,38.78,20400.0,33.3382,33.3382,33.2438,33.2524,20400.0
2012-02-07 14:30:00,38.78,38.78,38.71,38.73,36500.0,33.2524,33.2524,33.1924,33.2096,36500.0
2012-02-07 14:40:00,38.73,38.91,38.73,38.87,34900.0,33.2096,33.3639,33.2096,33.3296,34900.0
2012-02-07 14:50:00,38.88,38.96,38.87,38.92,73800.0,33.3382,33.4068,33.3296,33.3725,73800.0
2012-02-07 15:00:00,38.92,38.92,38.79,38.79,32000.0,33.3725,33.3725,33.261,33.261,32000.0
2012-02-07 15:10:00,38.79,38.82,38.73,38.78,40100.0,33.261,33.2867,33.2096,33.2524,40100.0
2012-02-07 15:20:00,38.78,38.99,38.76,38.95,72400.0,33.2524,33.4325,33.2353,33.3982,72400.0
2012-02-07 15:30:00,38.94,38.98,38.86,38.87,75700.0,33.3896,33.4239,33.321,33.3296,75700.0
2012-02-07 15:40:00,38.87,38.94,38.8,38.85,89200.0,33.3296,33.3896,33.2696,33.3124,89200.0
2012-02-07 15:50:00,38.85,39.01,38.85,39.0,305500.0,33.3124,33.4496,33.3124,33.4411,305500.0
2012-02-08 09:30:00,34.55,38.19,34.55,37.3,308100.0,29.6254,32.7465,29.6254,31.9834,308100.0
2012-02-08 09:40:00,37.28,37.82,37.28,37.75,293300.0,31.9662,32.4293,31.9662,32.3692,293300.0
2012-02-08 09:50:00,37.75,38.17,37.75,38.05,315600.0,32.3692,32.7294,32.3692,32.6265,315600.0
2012-02-08 10:00:00,38.04,38.49,38.04,38.19,193000.0,32.6179,33.0038,32.6179,32.7465,193000.0
2012-02-08 10:10:00,38.15,38.39,38.0,38.02,238600.0,32.7122,32.918,32.5836,32.6008,238600.0
2012-02-08 10:20:00,38.01,38.03,37.82,37.89,139500.0,32.5922,32.6093,32.4293,32.4893,139500.0
2012-02-08 10:30:00,37.9,38.37,37.9,38.16,93600.0,32.4979,32.9009,32.4979,32.7208,93600.0
2012-02-08 10:40:00,38.16,38.24,38.03,38.14,59900.0,32.7208,32.7894,32.6093,32.7036,59900.0
2012-02-08 10:50:00,38.15,38.19,38.0,38.11,64500.0,32.7122,32.7465,32.5836,32.6779,64500.0
2012-02-08 11:00:00,38.1,38.48,38.1,38.26,78700.0,32.6693,32.9952,32.6693,32.8065,78700.0
2012-02-08 11:10:00,38.27,38.47,38.24,38.43,80200.0,32.8151,32.9866,32.7894,32.9523,80200.0
2012-02-08 11:20:00,38.43,38.44,38.09,38.16,124900.0,32.9523,32.9609,32.6608,32.7208,124900.0
2012-02-08 11:30:00,38.16,38.16,37.9,37.92,82300.0,32.7208,32.7208,32.4979,32.515,82300.0
2012-02-08 11:40:00,37.93,38.12,37.93,38.04,51400.0,32.5236,32.6865,32.5236,32.6179,51400.0
2012-02-08 11:50:00,38.03,38.32,38.03,38.21,44300.0,32.6093,32.858,32.6093,32.7637,44300.0
2012-02-08 12:00:00,38.21,38.23,37.97,37.98,43500.0,32.7637,32.7808,32.5579,32.5665,43500.0
2012-02-08 12:10:00,37.98,38.04,37.98,38.0,41700.0,32.5665,32.6179,32.5665,32.5836,41700.0
2012-02-08 12:20:00,38.0,38.05,37.98,37.99,36500.0,32.5836,32.6265,32.5665,32.575,36500.0
2012-02-08 12:30:00,37.99,38.02,37.98,37.99,42900.0,32.575,32.6008,32.5665,32.575,42900.0
2012-02-08 12:40:00,37.99,38.02,37.98,38.0,38100.0,32.575,32.6008,32.5665,32.5836,38100.0
2012-02-08 12:50:00,38.0,38.01,37.98,38.0,31100.0,32.5836,32.5922,32.5665,32.5836,31100.0
2012-02-08 13:00:00,37.99,38.1,37.97,38.0,43600.0,32.575,32.6693,32.5579,32.5836,43600.0
2012-02-08 13:10:00,38.0,38.0,37.96,37.99,38000.0,32.5836,32.5836,32.5493,32.575,38000.0
2012-02-08 13:20:00,37.97,38.0,37.97,37.99,23400.0,32.5579,32.5836,32.5579,32.575,23400.0
2012-02-08 13:30:00,37.99,38.0,37.98,37.99,31700.0,32.575,32.5836,32.5665,32.575,31700.0
2012-02-08 13:40:00,37.99,38.2,37.95,38.1,82300.0,32.575,32.7551,32.5407,32.6693,82300.0
2012-02-08 13:50:00,38.09,38.29,38.06,38.27,36100.0,32.6608,32.8323,32.6351,32.8151,36100.0
2012-02-08 14:00:00,38.26,38.27,38.18,38.22,27300.0,32.8065,32.8151,32.7379,32.7722,27300.0
2012-02-08 14:10:00,38.22,38.28,38.15,38.16,22000.0,32.7722,32.8237,32.7122,32.7208,22000.0
2012-02-08 14:20:00,38.16,38.2,38.1,38.14,29100.0,32.7208,32.7551,32.6693,32.7036,29100.0
2012-02-08 14:30:00,38.15,38.25,38.09,38.21,27100.0,32.7122,32.798,32.6608,32.7637,27100.0
2012-02-08 14:40:00,38.21,38.23,38.17,38.19,29700.0,32.7637,32.7808,32.7294,32.7465,29700.0
2012-02-08 14:50:00,38.17,38.18,38.12,38.16,29500.0,32.7294,32.7379,32.6865,32.7208,29500.0
2012-02-08 15:00:00,38.16,38.19,38.13,38.15,43200.0,32.7208,32.7465,32.6951,32.7122,43200.0
2012-02-08 15:10:00,38.15,38.25,38.14,38.23,59900.0,32.7122,32.798,32.7036,32.7808,59900.0
2012-02-08 15:20:00,38.22,38.26,38.19,38.2,74000.0,32.7722,32.8065,32.7465,32.7551,74000.0
2012-02-08 15:30:00,38.2,38.27,38.19,38.23,75300.0,32.7551,32.8151,32.7465,32.7808,75300.0
2012-02-08 15:40:00,38.23,38.29,38.2,38.24,100400.0,32.7808,32.8323,32.7551,32.7894,100400.0
2012-02-08 15:50:00,38.24,38.3,38.23,38.3,212600.0,32.7894,32.8408,32.7808,32.8408,212600.0
2012-02-09 09:30:00,38.45,38.57,38.35,38.36,75900.0,32.9695,33.0724,32.8837,32.8923,75900.0
2012-02-09 09:40:00,38.35,38.51,38.33,38.43,143400.0,32.8837,33.0209,32.8666,32.9523,143400.0
2012-02-09 09:50:00,38.43,38.45,38.38,38.38,70900.0,32.9523,32.9695,32.9094,32.9094,70900.0
2012-02-09 10:00:00,38.41,38.45,38.35,38.39,90500.0,32.9352,32.9695,32.8837,32.918,90500.0
2012-02-09 10:10:00,38.4,38.42,38.37,38.37,43000.0,32.9266,32.9437,32.9009,32.9009,43000.0
2012-02-09 10:20:00,38.37,38.45,38.29,38.33,187400.0,32.9009,32.9695,32.8323,32.8666,187400.0
2012-02-09 10:30:00,38.31,38.33,38.25,38.26,79700.0,32.8494,32.8666,32.798,32.8065,79700.0
2012-02-09 10:40:00,38.27,38.34,38.25,38.32,71700.0,32.8151,32.8751,32.798,32.858,71700.0
2012-02-09 10:50:00,38.3,38.34,38.25,38.29,47600.0,32.8408,32.8751,32.798,32.8323,47600.0
2012-02-09 11:00:00,38.3,38.3,38.2,38.21,64000.0,32.8408,32.8408,32.7551,32.7637,64000.0
2012-02-09 11:10:00,38.21,38.22,38.12,38.13,77900.0,32.7637,32.7722,32.6865,32.6951,77900.0
2012-02-09 11:20:00,38.11,38.11,37.98,38.07,75000.0,32.6779,32.6779,32.5665,32.6436,75000.0
2012-02-09 11:30:00,38.07,38.15,38.0,38.02,52100.0,32.6436,32.7122,32.5836,32.6008,52100.0
2012-02-09 11:40:00,38.01,38.07,37.99,37.99,92300.0,32.5922,32.6436,32.575,32.575,92300.0
2012-02-09 11:50:00,38.0,38.03,37.99,38.01,57300.0,32.5836,32.6093,32.575,32.5922,57300.0
2012-02-09 12:00:00,38.02,38.07,38.0,38.01,48600.0,32.6008,32.6436,32.5836,32.5922,48600.0
2012-02-09 12:10:00,38.01,38.01,37.99,37.99,69900.0,32.5922,32.5922,32.575,32.575,69900.0
2012-02-09 12:20:00,37.99,38.01,37.99,38.01,59900.0,32.575,32.5922,32.575,32.5922,59900.0
2012-02-09 12:30:00,38.01,38.11,38.0,38.11,40700.0,32.5922,32.6779,32.5836,32.6779,40700.0
2012-02-09 12:40:00,38.11,38.25,38.11,38.2,53900.0,32.6779,32.798,32.6779,32.7551,53900.0
2012-02-09 12:50:00,38.2,38.23,38.15,38.2,41600.0,32.7551,32.7808,32.7122,32.7551,41600.0
2012-02-09 13:00:00,38.21,38.26,38.16,38.23,54200.0,32.7637,32.8065,32.7208,32.7808,54200.0
2012-02-09 13:10:00,38.22,38.37,38.22,38.36,38500.0,32.7722,32.9009,32.7722,32.8923,38500.0
2012-02-09 13:20:00,38.36,38.43,38.33,38.4,74900.0,32.8923,32.9523,32.8666,32.9266,74900.0
2012-02-09 13:30:00,38.4,38.41,38.36,38.4,29500.0,32.9266,32.9352,32.8923,32.9266,29500.0
2012-02-09 13:40:00,38.39,38.43,38.34,38.39,39300.0,32.918,32.9523,32.8751,32.918,39300.0
2012-02-09 13:50:00,38.39,38.44,38.37,38.44,20100.0,32.918,32.9609,32.9009,32.9609,20100.0
2012-02-09 14:00:00,38.43,38.44,38.32,38.32,38100.0,32.9523,32.9609,32.858,32.858,38100.0
2012-02-09 14:10:00,38.33,38.33,38.3,38.32,24600.0,32.8666,32.8666,32.8408,32.858,24600.0
2012-02-09 14:20:00,38.32,38.39,38.32,38.33,32300.0,32.858,32.918,32.858,32.8666,32300.0
2012-02-09 14:30:00,38.32,38.33,38.3,38.3,20000.0,32.858,32.8666,32.8408,32.8408,20000.0
2012-02-09 14:40:00,38.31,38.35,38.29,38.33,58900.0,32.8494,32.8837,32.8323,32.8666,58900.0
2012-02-09 14:50:00,38.33,38.34,38.28,38.29,29300.0,32.8666,32.8751,32.8237,32.8323,29300.0
2012-02-09 15:00:00,38.28,38.39,38.25,38.27,89300.0,32.8237,32.918,32.798,32.8151,89300.0
2012-02-09 15:10:00,38.27,38.28,38.22,38.22,63700.0,32.8151,32.8237,32.7722,32.7722,63700.0
2012-02-09 15:20:00,38.22,38.37,38.22,38.33,60300.0,32.7722,32.9009,32.7722,32.8666,60300.0
2012-02-09 15:30:00,38.32,38.38,38.29,38.38,126100.0,32.858,32.9094,32.8323,32.9094,126100.0
2012-02-09 15:40:00,38.37,38.44,38.32,38.43,169100.0,32.9009,32.9609,32.858,32.9523,169100.0
2012-02-09 15:50:00,38.43,38.43,38.32,38.36,159400.0,32.9523,32.9523,32.858,32.8923,159400.0
2012-02-10 09:30:00,38.05,38.22,37.92,38.1,88200.0,32.6265,32.7722,32.515,32.6693,88200.0
2012-02-10 09:40:00,38.1,38.11,38.05,38.06,68100.0,32.6693,32.6779,32.6265,32.6351,68100.0
2012-02-10 09:50:00,38.05,38.07,37.95,38.04,113700.0,32.6265,32.6436,32.5407,32.6179,113700.0
2012-02-10 10:00:00,38.03,38.13,37.98,38.13,98200.0,32.6093,32.6951,32.5665,32.6951,98200.0
2012-02-10 10:10:00,38.13,38.29,38.1,38.29,39100.0,32.6951,32.8323,32.6693,32.8323,39100.0
2012-02-10 10:20:00,38.29,38.4,38.29,38.39,48400.0,32.8323,32.9266,32.8323,32.918,48400.0
2012-02-10 10:30:00,38.4,38.56,38.39,38.42,92800.0,32.9266,33.0638,32.918,32.9437,92800.0
2012-02-10 10:40:00,38.41,38.48,38.29,38.32,47300.0,32.9352,32.9952,32.8323,32.858,47300.0
2012-02-10 10:50:00,38.31,38.33,38.25,38.26,31900.0,32.8494,32.8666,32.798,32.8065,31900.0
2012-02-10 11:00:00,38.26,38.34,38.14,38.21,90800.0,32.8065,32.8751,32.7036,32.7637,90800.0
2012-02-10 11:10:00,38.21,38.26,38.19,38.2,38500.0,32.7637,32.8065,32.7465,32.7551,38500.0
2012-02-10 11:20:00,38.2,38.2,38.16,38.17,33700.0,32.7551,32.7551,32.7208,32.7294,33700.0
2012-02-10 11:30:00,38.17,38.23,38.16,38.19,32500.0,32.7294,32.7808,32.7208,32.7465,32500.0
2012-02-10 11:40:00,38.18,38.33,38.18,38.33,38900.0,32.7379,32.8666,32.7379,32.8666,38900.0
2012-02-10 11:50:00,38.34,38.5,38.34,38.5,29100.0,32.8751,33.0123,32.8751,33.0123,29100.0
2012-02-10 12:00:00,38.5,38.53,38.44,38.45,43200.0,33.0123,33.0381,32.9609,32.9695,43200.0
2012-02-10 12:10:00,38.45,38.53,38.39,38.51,36300.0,32.9695,33.0381,32.918,33.0209,36300.0
2012-02-10 12:20:00,38.51,38.55,38.5,38.52,24800.0,33.0209,33.0552,33.0123,33.0295,24800.0
2012-02-10 12:30:00,38.52,38.61,38.52,38.6,43800.0,33.0295,33.1067,33.0295,33.0981,43800.0
2012-02-10 12:40:00,38.6,38.66,38.6,38.66,31600.0,33.0981,33.1495,33.0981,33.1495,31600.0
2012-02-10 12:50:00,38.66,38.67,38.61,38.63,28100.0,33.1495,33.1581,33.1067,33.1238,28100.0
2012-02-10 13:00:00,38.63,38.64,38.57,38.57,38400.0,33.1238,33.1324,33.0724,33.0724,38400.0
2012-02-10 13:10:00,38.57,38.58,38.57,38.57,23300.0,33.0724,33.0809,33.0724,33.0724,23300.0
2012-02-10 13:20:00,38.57,38.61,38.53,38.55,45300.0,33.0724,33.1067,33.0381,33.0552,45300.0
2012-02-10 13:30:00,38.53,38.54,38.45,38.48,54200.0,33.0381,33.0466,32.9695,32.9952,54200.0
2012-02-10 13:40:00,38.48,38.58,38.48,38.51,38500.0,32.9952,33.0809,32.9952,33.0209,38500.0
2012-02-10 13:50:00,38.51,38.56,38.47,38.47,51300.0,33.0209,33.0638,32.9866,32.9866,51300.0
2012-02-10 14:00:00,38.48,38.57,38.47,38.51,81800.0,32.9952,33.0724,32.9866,33.0209,81800.0
2012-02-10 14:10:00,38.51,38.56,38.45,38.45,32100.0,33.0209,33.0638,32.9695,32.9695,32100.0
2012-02-10 14:20:00,38.46,38.5,38.45,38.47,23900.0,32.978,33.0123,32.9695,32.9866,23900.0
2012-02-10 14:30:00,38.48,38.57,38.47,38.55,36300.0,32.9952,33.0724,32.9866,33.0552,36300.0
2012-02-10 14:40:00,38.56,38.63,38.56,38.6,41700.0,33.0638,33.1238,33.0638,33.0981,41700.0
2012-02-10 14:50:00,38.6,38.61,38.41,38.42,72800.0,33.0981,33.1067,32.9352,32.9437,72800.0
2012-02-10 15:00:00,38.41,38.48,38.4,38.45,53300.0,32.9352,32.9952,32.9266,32.9695,53300.0
2012-02-10 15:10:00,38.45,38.53,38.44,38.45,67400.0,32.9695,33.0381,32.9609,32.9695,67400.0
2012-02-10 15:20:00,38.44,38.47,38.42,38.47,30400.0,32.9609,32.9866,32.9437,32.9866,30400.0
2012-02-10 15:30:00,38.47,38.57,38.47,38.52,124500.0,32.9866,33.0724,32.9866,33.0295,124500.0
2012-02-10 15:40:00,38.53,38.62,38.47,38.48,152800.0,33.0381,33.1152,32.9866,32.9952,152800.0
2012-02-10 15:50:00,38.48,38.5,38.43,38.44,288300.0,32.9952,33.0123,32.9523,32.9609,288300.0
2012-02-13 09:30:00,38.73,38.88,38.64,38.68,56800.0,33.2096,33.3382,33.1324,33.1667,56800.0
2012-02-13 09:40:00,38.67,38.72,38.43,38.48,37500.0,33.1581,33.201,32.9523,32.9952,37500.0
2012-02-13 09:50:00,38.5,38.53,38.45,38.5,11800.0,33.0123,33.0381,32.9695,33.0123,11800.0
2012-02-13 10:00:00,38.5,38.5,38.43,38.43,19300.0,33.0123,33.0123,32.9523,32.9523,19300.0
2012-02-13 10:10:00,38.43,38.43,38.31,38.33,18000.0,32.9523,32.9523,32.8494,32.8666,18000.0
2012-02-13 10:20:00,38.32,38.42,38.31,38.4,15200.0,32.858,32.9437,32.8494,32.9266,15200.0
2012-02-13 10:30:00,38.4,38.5,38.39,38.5,21900.0,32.9266,33.0123,32.918,33.0123,21900.0
2012-02-13 10:40:00,38.5,38.6,38.49,38.53,17300.0,33.0123,33.0981,33.0038,33.0381,17300.0
2012-02-13 10:50:00,38.54,38.7,38.5,38.7,34600.0,33.0466,33.1838,33.0123,33.1838,34600.0
2012-02-13 11:00:00,38.7,38.7,38.64,38.7,16000.0,33.1838,33.1838,33.1324,33.1838,16000.0
2012-02-13 11:10:00,38.7,38.73,38.61,38.73,43000.0,33.1838,33.2096,33.1067,33.2096,43000.0
2012-02-13 11:20:00,38.73,38.76,38.66,38.67,19100.0,33.2096,33.2353,33.1495,33.1581,19100.0
2012-02-13 11:30:00,38.67,38.68,38.58,38.6,10800.0,33.1581,33.1667,33.0809,33.0981,10800.0
2012-02-13 11:40:00,38.61,38.68,38.61,38.65,25100.0,33.1067,33.1667,33.1067,33.141,25100.0
2012-02-13 11:50:00,38.65,38.71,38.61,38.71,36100.0,33.141,33.1924,33.1067,33.1924,36100.0
2012-02-13 12:00:00,38.72,38.76,38.67,38.71,23000.0,33.201,33.2353,33.1581,33.1924,23000.0
2012-02-13 12:10:00,38.7,38.77,38.68,38.76,25600.0,33.1838,33.2438,33.1667,33.2353,25600.0
2012-02-13 12:20:00,38.77,38.79,38.69,38.75,36300.0,33.2438,33.261,33.1753,33.2267,36300.0
2012-02-13 12:30:00,38.73,38.75,38.64,38.7,57000.0,33.2096,33.2267,33.1324,33.1838,57000.0
2012-02-13 12:40:00,38.7,38.71,38.67,38.67,6200.0,33.1838,33.1924,33.1581,33.1581,6200.0
2012-02-13 12:50:00,38.67,38.78,38.66,38.78,18300.0,33.1581,33.2524,33.1495,33.2524,18300.0
2012-02-13 13:00:00,38.79,38.83,38.72,38.81,24200.0,33.261,33.2953,33.201,33.2781,24200.0
2012-02-13 13:10:00,38.8,38.85,38.74,38.79,23700.0,33.2696,33.3124,33.2181,33.261,23700.0
2012-02-13 13:20:00,38.79,38.9,38.77,38.85,39400.0,33.261,33.3553,33.2438,33.3124,39400.0
2012-02-13 13:30:00,38.84,38.89,38.8,38.87,22100.0,33.3039,33.3467,33.2696,33.3296,22100.0
2012-02-13 13:40:00,38.86,38.86,38.81,38.82,6300.0,33.321,33.321,33.2781,33.2867,6300.0
2012-02-13 13:50:00,38.81,38.81,38.73,38.73,4900.0,33.2781,33.2781,33.2096,33.2096,4900.0
2012-02-13 14:00:00,38.73,38.81,38.71,38.81,28200.0,33.2096,33.2781,33.1924,33.2781,28200.0
2012-02-13 14:10:00,38.81,38.83,38.78,38.82,32200.0,33.2781,33.2953,33.2524,33.2867,32200.0
2012-02-13 14:20:00,38.82,38.84,38.76,38.76,6900.0,33.2867,33.3039,33.2353,33.2353,6900.0
2012-02-13 14:30:00,38.76,38.83,38.74,38.79,17800.0,33.2353,33.2953,33.2181,33.261,17800.0
2012-02-13 14:40:00,38.79,38.82,38.73,38.76,9500.0,33.261,33.2867,33.2096,33.2353,9500.0
2012-02-13 14:50:00,38.75,38.81,38.74,38.8,28800.0,33.2267,33.2781,33.2181,33.2696,28800.0
2012-02-13 15:00:00,38.81,38.82,38.71,38.73,15500.0,33.2781,33.2867,33.1924,33.2096,15500.0
2012-02-13 15:10:00,38.72,38.74,38.72,38.73,20800.0,33.201,33.2181,33.201,33.2096,20800.0
2012-02-13 15:20:00,38.73,38.78,38.73,38.77,30300.0,33.2096,33.2524,33.2096,33.2438,30300.0
2012-02-13 15:30:00,38.76,38.77,38.69,38.73,24700.0,33.2353,33.2438,33.1753,33.2096,24700.0
2012-02-13 15:40:00,38.74,38.76,38.7,38.73,32000.0,33.2181,33.2353,33.1838,33.2096,32000.0
2012-02-13 15:50:00,38.73,38.74,38.67,38.73,97900.0,33.2096,33.2181,33.1581,33.2096,97900.0
2012-02-14 09:30:00,38.35,38.66,38.35,38.57,30500.0,32.8837,33.1495,32.8837,33.0724,30500.0
2012-02-14 09:40:00,38.54,38.75,38.54,38.66,21200.0,33.0466,33.2267,33.0466,33.1495,21200.0
2012-02-14 09:50:00,38.65,38.65,38.49,38.54,17400.0,33.141,33.141,33.0038,33.0466,17400.0
2012-02-14 10:00:00,38.54,38.56,38.4,38.45,30000.0,33.0466,33.0638,32.9266,32.9695,30000.0
2012-02-14 10:10:00,38.45,38.5,38.4,38.48,55000.0,32.9695,33.0123,32.9266,32.9952,55000.0
2012-02-14 10:20:00,38.5,38.6,38.5,38.59,12800.0,33.0123,33.0981,33.0123,33.0895,12800.0
2012-02-14 10:30:00,38.59,38.67,38.58,38.62,14500.0,33.0895,33.1581,33.0809,33.1152,14500.0
2012-02-14 10:40:00,38.61,38.65,38.55,38.61,33600.0,33.1067,33.141,33.0552,33.1067,33600.0
2012-02-14 10:50:00,38.62,38.62,38.54,38.56,21400.0,33.1152,33.1152,33.0466,33.0638,21400.0
2012-02-14 11:00:00,38.55,38.57,38.4,38.41,17500.0,33.0552,33.0724,32.9266,32.9352,17500.0
2012-02-14 11:10:00,38.41,38.47,38.34,38.34,43700.0,32.9352,32.9866,32.8751,32.8751,43700.0
2012-02-14 11:20:00,38.33,38.43,38.3,38.37,52100.0,32.8666,32.9523,32.8408,32.9009,52100.0
2012-02-14 11:30:00,38.37,38.43,38.32,38.39,41200.0,32.9009,32.9523,32.858,32.918,41200.0
2012-02-14 11:40:00,38.4,38.41,38.3,38.32,23500.0,32.9266,32.9352,32.8408,32.858,23500.0
2012-02-14 11:50:00,38.33,38.42,38.33,38.42,53100.0,32.8666,32.9437,32.8666,32.9437,53100.0
2012-02-14 12:00:00,38.42,38.49,38.42,38.49,15000.0,32.9437,33.0038,32.9437,33.0038,15000.0
2012-02-14 12:10:00,38.52,38.55,38.5,38.52,15900.0,33.0295,33.0552,33.0123,33.0295,15900.0
2012-02-14 12:20:00,38.54,38.57,38.48,38.5,37300.0,33.0466,33.0724,32.9952,33.0123,37300.0
2012-02-14 12:30:00,38.5,38.53,38.5,38.53,3700.0,33.0123,33.0381,33.0123,33.0381,3700.0
2012-02-14 12:40:00,38.52,38.6,38.51,38.6,20800.0,33.0295,33.0981,33.0209,33.0981,20800.0
2012-02-14 12:50:00,38.59,38.6,38.49,38.51,10600.0,33.0895,33.0981,33.0038,33.0209,10600.0
2012-02-14 13:00:00,38.51,38.51,38.41,38.42,15800.0,33.0209,33.0209,32.9352,32.9437,15800.0
2012-02-14 13:10:00,38.41,38.48,38.41,38.44,23500.0,32.9352,32.9952,32.9352,32.9609,23500.0
2012-02-14 13:20:00,38.44,38.52,38.42,38.5,14400.0,32.9609,33.0295,32.9437,33.0123,14400.0
2012-02-14 13:30:00,38.5,38.57,38.5,38.55,9500.0,33.0123,33.0724,33.0123,33.0552,9500.0
2012-02-14 13:40:00,38.54,38.54,38.49,38.51,26000.0,33.0466,33.0466,33.0038,33.0209,26000.0
2012-02-14 13:50:00,38.5,38.55,38.46,38.5,27900.0,33.0123,33.0552,32.978,33.0123,27900.0
2012-02-14 14:00:00,38.51,38.6,38.51,38.53,17300.0,33.0209,33.0981,33.0209,33.0381,17300.0
2012-02-14 14:10:00,38.54,38.58,38.51,38.54,13600.0,33.0466,33.0809,33.0209,33.0466,13600.0
2012-02-14 14:20:00,38.54,38.56,38.45,38.45,15600.0,33.0466,33.0638,32.9695,32.9695,15600.0
2012-02-14 14:30:00,38.46,38.51,38.39,38.51,12300.0,32.978,33.0209,32.918,33.0209,12300.0
2012-02-14 14:40:00,38.51,38.52,38.43,38.46,25700.0,33.0209,33.0295,32.9523,32.978,25700.0
2012-02-14 14:50:00,38.45,38.53,38.45,38.51,4600.0,32.9695,33.0381,32.9695,33.0209,4600.0
2012-02-14 15:00:00,38.51,38.56,38.5,38.5,32600.0,33.0209,33.0638,33.0123,33.0123,32600.0
2012-02-14 15:10:00,38.5,38.51,38.41,38.44,38900.0,33.0123,33.0209,32.9352,32.9609,38900.0
2012-02-14 15:20:00,38.43,38.48,38.35,38.46,74800.0,32.9523,32.9952,32.8837,32.978,74800.0
2012-02-14 15:30:00,38.46,38.53,38.42,38.52,130600.0,32.978,33.0381,32.9437,33.0295,130600.0
2012-02-14 15:40:00,38.53,38.69,38.51,38.69,40300.0,33.0381,33.1753,33.0209,33.1753,40300.0
2012-02-14 15:50:00,38.69,38.69,38.59,38.66,130600.0,33.1753,33.1753,33.0895,33.1495,130600.0
2012-02-15 09:30:00,38.75,38.86,38.38,38.48,77500.0,33.3657,33.4604,33.0471,33.1332,77500.0
2012-02-15 09:40:00,38.48,38.69,38.41,38.67,42300.0,33.1332,33.3141,33.073,33.2968,42300.0
2012-02-15 09:50:00,38.67,38.68,38.63,38.64,8100.0,33.2968,33.3055,33.2624,33.271,8100.0
2012-02-15 10:00:00,38.67,38.68,38.52,38.55,25800.0,33.2968,33.3055,33.1677,33.1935,25800.0
2012-02-15 10:10:00,38.54,38.58,38.44,38.46,26900.0,33.1849,33.2193,33.0988,33.116,26900.0
2012-02-15 10:20:00,38.45,38.53,38.42,38.52,13500.0,33.1074,33.1763,33.0816,33.1677,13500.0
2012-02-15 10:30:00,38.52,38.59,38.52,38.53,18100.0,33.1677,33.228,33.1677,33.1763,18100.0
2012-02-15 10:40:00,38.52,38.62,38.51,38.62,15600.0,33.1677,33.2538,33.1591,33.2538,15600.0
2012-02-15 10:50:00,38.61,38.61,38.47,38.47,20400.0,33.2452,33.2452,33.1246,33.1246,20400.0
2012-02-15 11:00:00,38.46,38.67,38.45,38.66,55500.0,33.116,33.2968,33.1074,33.2882,55500.0
2012-02-15 11:10:00,38.66,38.66,38.59,38.6,25300.0,33.2882,33.2882,33.228,33.2366,25300.0
2012-02-15 11:20:00,38.6,38.62,38.54,38.55,17900.0,33.2366,33.2538,33.1849,33.1935,17900.0
2012-02-15 11:30:00,38.55,38.56,38.52,38.55,24700.0,33.1935,33.2021,33.1677,33.1935,24700.0
2012-02-15 11:40:00,38.54,38.65,38.53,38.64,21800.0,33.1849,33.2796,33.1763,33.271,21800.0
2012-02-15 11:50:00,38.63,38.64,38.53,38.55,12300.0,33.2624,33.271,33.1763,33.1935,12300.0
2012-02-15 12:00:00,38.55,38.55,38.49,38.49,9200.0,33.1935,33.1935,33.1419,33.1419,9200.0
2012-02-15 12:10:00,38.49,38.49,38.43,38.47,15000.0,33.1419,33.1419,33.0902,33.1246,15000.0
2012-02-15 12:20:00,38.46,38.48,38.43,38.45,9400.0,33.116,33.1332,33.0902,33.1074,9400.0
2012-02-15 12:30:00,38.44,38.45,38.37,38.39,20500.0,33.0988,33.1074,33.0385,33.0557,20500.0
2012-02-15 12:40:00,38.38,38.41,38.3,38.31,19300.0,33.0471,33.073,32.9783,32.9869,19300.0
2012-02-15 12:50:00,38.31,38.36,38.25,38.32,30300.0,32.9869,33.0299,32.9352,32.9955,30300.0
2012-02-15 13:00:00,38.31,38.33,38.23,38.3,41400.0,32.9869,33.0041,32.918,32.9783,41400.0
2012-02-15 13:10:00,38.31,38.36,38.3,38.31,17200.0,32.9869,33.0299,32.9783,32.9869,17200.0
2012-02-15 13:20:00,38.31,38.32,38.26,38.27,16700.0,32.9869,32.9955,32.9438,32.9524,16700.0
2012-02-15 13:30:00,38.28,38.3,38.24,38.24,14200.0,32.961,32.9783,32.9266,32.9266,14200.0
2012-02-15 13:40:00,38.25,38.26,38.21,38.23,18200.0,32.9352,32.9438,32.9008,32.918,18200.0
2012-02-15 13:50:00,38.24,38.31,38.24,38.31,12400.0,32.9266,32.9869,32.9266,32.9869,12400.0
2012-02-15 14:00:00,38.32,38.34,38.21,38.27,34100.0,32.9955,33.0127,32.9008,32.9524,34100.0
2012-02-15 14:10:00,38.27,38.33,38.27,38.27,52700.0,32.9524,33.0041,32.9524,32.9524,52700.0
2012-02-15 14:20:00,38.26,38.45,38.26,38.43,27600.0,32.9438,33.1074,32.9438,33.0902,27600.0
2012-02-15 14:30:00,38.42,38.44,38.36,38.39,26900.0,33.0816,33.0988,33.0299,33.0557,26900.0
2012-02-15 14:40:00,38.39,38.42,38.33,38.36,20400.0,33.0557,33.0816,33.0041,33.0299,20400.0
2012-02-15 14:50:00,38.36,38.4,38.17,38.18,19000.0,33.0299,33.0644,32.8663,32.8749,19000.0
2012-02-15 15:00:00,38.17,38.2,38.1,38.13,51900.0,32.8663,32.8921,32.806,32.8319,51900.0
2012-02-15 15:10:00,38.13,38.16,38.05,38.1,35200.0,32.8319,32.8577,32.763,32.806,35200.0
2012-02-15 15:20:00,38.1,38.17,38.07,38.11,37300.0,32.806,32.8663,32.7802,32.8147,37300.0
2012-02-15 15:30:00,38.12,38.22,38.1,38.18,42300.0,32.8233,32.9094,32.806,32.8749,42300.0
2012-02-15 15:40:00,38.18,38.29,38.17,38.21,42600.0,32.8749,32.9696,32.8663,32.9008,42600.0
2012-02-15 15:50:00,38.2,38.24,38.14,38.22,85700.0,32.8921,32.9266,32.8405,32.9094,85700.0
2012-02-16 09:30:00,38.2,38.25,38.06,38.07,19700.0,32.8921,32.9352,32.7716,32.7802,19700.0
2012-02-16 09:40:00,38.09,38.34,38.09,38.34,20700.0,32.7974,33.0127,32.7974,33.0127,20700.0
2012-02-16 09:50:00,38.32,38.33,38.11,38.26,21200.0,32.9955,33.0041,32.8147,32.9438,21200.0
2012-02-16 10:00:00,38.24,38.44,38.24,38.4,23800.0,32.9266,33.0988,32.9266,33.0644,23800.0
2012-02-16 10:10:00,38.39,38.46,38.37,38.46,31400.0,33.0557,33.116,33.0385,33.116,31400.0
2012-02-16 10:20:00,38.47,38.53,38.44,38.48,26600.0,33.1246,33.1763,33.0988,33.1332,26600.0
2012-02-16 10:30:00,38.48,38.6,38.48,38.59,27900.0,33.1332,33.2366,33.1332,33.228,27900.0
2012-02-16 10:40:00,38.57,38.61,38.51,38.59,26500.0,33.2107,33.2452,33.1591,33.228,26500.0
2012-02-16 10:50:00,38.58,38.6,38.48,38.53,69800.0,33.2193,33.2366,33.1332,33.1763,69800.0
2012-02-16 11:00:00,38.53,38.55,38.41,38.44,44500.0,33.1763,33.1935,33.073,33.0988,44500.0
2012-02-16 11:10:00,38.45,38.52,38.43,38.51,17400.0,33.1074,33.1677,33.0902,33.1591,17400.0
2012-02-16 11:20:00,38.51,38.51,38.47,38.48,14400.0,33.1591,33.1591,33.1246,33.1332,14400.0
2012-02-16 11:30:00,38.49,38.55,38.42,38.53,46900.0,33.1419,33.1935,33.0816,33.1763,46900.0
2012-02-16 11:40:00,38.54,38.54,38.43,38.5,45800.0,33.1849,33.1849,33.0902,33.1505,45800.0
2012-02-16 11:50:00,38.51,38.57,38.5,38.51,47400.0,33.1591,33.2107,33.1505,33.1591,47400.0
2012-02-16 12:00:00,38.52,38.61,38.51,38.51,80700.0,33.1677,33.2452,33.1591,33.1591,80700.0
2012-02-16 12:10:00,38.51,38.53,38.48,38.51,10100.0,33.1591,33.1763,33.1332,33.1591,10100.0
2012-02-16 12:20:00,38.51,38.59,38.49,38.49,27800.0,33.1591,33.228,33.1419,33.1419,27800.0
2012-02-16 12:30:00,38.49,38.53,38.49,38.52,13800.0,33.1419,33.1763,33.1419,33.1677,13800.0
2012-02-16 12:40:00,38.52,38.53,38.48,38.49,14200.0,33.1677,33.1763,33.1332,33.1419,14200.0
2012-02-16 12:50:00,38.48,38.49,38.41,38.48,18100.0,33.1332,33.1419,33.073,33.1332,18100.0
2012-02-16 13:00:00,38.49,38.54,38.49,38.51,26200.0,33.1419,33.1849,33.1419,33.1591,26200.0
2012-02-16 13:10:00,38.51,38.54,38.5,38.51,26900.0,33.1591,33.1849,33.1505,33.1591,26900.0
2012-02-16 13:20:00,38.52,38.52,38.51,38.51,5100.0,33.1677,33.1677,33.1591,33.1591,5100.0
2012-02-16 13:30:00,38.51,38.54,38.49,38.51,24700.0,33.1591,33.1849,33.1419,33.1591,24700.0
2012-02-16 13:40:00,38.5,38.54,38.47,38.53,16900.0,33.1505,33.1849,33.1246,33.1763,16900.0
2012-02-16 13:50:00,38.53,38.55,38.51,38.52,18300.0,33.1763,33.1935,33.1591,33.1677,18300.0
2012-02-16 14:00:00,38.51,38.52,38.51,38.52,18800.0,33.1591,33.1677,33.1591,33.1677,18800.0
2012-02-16 14:10:00,38.51,38.52,38.5,38.52,16200.0,33.1591,33.1677,33.1505,33.1677,16200.0
2012-02-16 14:20:00,38.51,38.52,38.49,38.5,27400.0,33.1591,33.1677,33.1419,33.1505,27400.0
2012-02-16 14:30:00,38.51,38.53,38.47,38.48,36700.0,33.1591,33.1763,33.1246,33.1332,36700.0
2012-02-16 14:40:00,38.48,38.49,38.43,38.44,17800.0,33.1332,33.1419,33.0902,33.0988,17800.0
2012-02-16 14:50:00,38.44,38.45,38.42,38.45,12900.0,33.0988,33.1074,33.0816,33.1074,12900.0
2012-02-16 15:00:00,38.44,38.49,38.44,38.44,22300.0,33.0988,33.1419,33.0988,33.0988,22300.0
2012-02-16 15:10:00,38.43,38.44,38.37,38.41,33000.0,33.0902,33.0988,33.0385,33.073,33000.0
2012-02-16 15:20:00,38.41,38.43,38.38,38.43,20900.0,33.073,33.0902,33.0471,33.0902,20900.0
2012-02-16 15:30:00,38.43,38.46,38.42,38.44,32100.0,33.0902,33.116,33.0816,33.0988,32100.0
2012-02-16 15:40:00,38.45,38.49,38.44,38.46,51000.0,33.1074,33.1419,33.0988,33.116,51000.0
2012-02-16 15:50:00,38.47,38.48,38.41,38.43,111100.0,33.1246,33.1332,33.073,33.0902,111100.0
2012-02-17 09:30:00,38.72,38.84,38.72,38.83,157900.0,33.3399,33.4432,33.3399,33.4346,157900.0
2012-02-17 09:40:00,38.83,38.95,38.72,38.78,33700.0,33.4346,33.5379,33.3399,33.3916,33700.0
2012-02-17 09:50:00,38.8,38.89,38.69,38.84,42800.0,33.4088,33.4863,33.3141,33.4432,42800.0
2012-02-17 10:00:00,38.84,38.84,38.63,38.63,16600.0,33.4432,33.4432,33.2624,33.2624,16600.0
2012-02-17 10:10:00,38.63,38.63,38.49,38.5,16900.0,33.2624,33.2624,33.1419,33.1505,16900.0
2012-02-17 10:20:00,38.5,38.52,38.4,38.44,14400.0,33.1505,33.1677,33.0644,33.0988,14400.0
2012-02-17 10:30:00,38.43,38.47,38.42,38.42,10900.0,33.0902,33.1246,33.0816,33.0816,10900.0
2012-02-17 10:40:00,38.41,38.44,38.4,38.43,9000.0,33.073,33.0988,33.0644,33.0902,9000.0
2012-02-17 10:50:00,38.44,38.48,38.4,38.43,9300.0,33.0988,33.1332,33.0644,33.0902,9300.0
2012-02-17 11:00:00,38.43,38.43,38.36,38.4,16300.0,33.0902,33.0902,33.0299,33.0644,16300.0
2012-02-17 11:10:00,38.41,38.42,38.36,38.42,9300.0,33.073,33.0816,33.0299,33.0816,9300.0
2012-02-17 11:20:00,38.41,38.46,38.38,38.46,26100.0,33.073,33.116,33.0471,33.116,26100.0
2012-02-17 11:30:00,38.47,38.5,38.43,38.49,7000.0,33.1246,33.1505,33.0902,33.1419,7000.0
2012-02-17 11:40:00,38.5,38.54,38.5,38.51,6500.0,33.1505,33.1849,33.1505,33.1591,6500.0
2012-02-17 11:50:00,38.5,38.52,38.49,38.52,3100.0,33.1505,33.1677,33.1419,33.1677,3100.0
2012-02-17 12:00:00,38.53,38.53,38.48,38.48,3900.0,33.1763,33.1763,33.1332,33.1332,3900.0
2012-02-17 12:10:00,38.48,38.5,38.43,38.48,16400.0,33.1332,33.1505,33.0902,33.1332,16400.0
2012-02-17 12:20:00,38.47,38.49,38.47,38.49,4600.0,33.1246,33.1419,33.1246,33.1419,4600.0
2012-02-17 12:30:00,38.49,38.5,38.48,38.5,6200.0,33.1419,33.1505,33.1332,33.1505,6200.0
2012-02-17 12:40:00,38.49,38.52,38.49,38.52,7200.0,33.1419,33.1677,33.1419,33.1677,7200.0
2012-02-17 12:50:00,38.51,38.51,38.49,38.51,4100.0,33.1591,33.1591,33.1419,33.1591,4100.0
2012-02-17 13:00:00,38.5,38.52,38.5,38.52,2900.0,33.1505,33.1677,33.1505,33.1677,2900.0
2012-02-17 13:10:00,38.52,38.54,38.51,38.54,4500.0,33.1677,33.1849,33.1591,33.1849,4500.0
2012-02-17 13:20:00,38.54,38.55,38.53,38.53,5100.0,33.1849,33.1935,33.1763,33.1763,5100.0
2012-02-17 13:30:00,38.53,38.55,38.53,38.54,3300.0,33.1763,33.1935,33.1763,33.1849,3300.0
2012-02-17 13:40:00,38.53,38.56,38.53,38.55,5500.0,33.1763,33.2021,33.1763,33.1935,5500.0
2012-02-17 13:50:00,38.56,38.57,38.55,38.57,5000.0,33.2021,33.2107,33.1935,33.2107,5000.0
2012-02-17 14:00:00,38.57,38.59,38.56,38.59,9200.0,33.2107,33.228,33.2021,33.228,9200.0
2012-02-17 14:10:00,38.58,38.59,38.57,38.59,7900.0,33.2193,33.228,33.2107,33.228,7900.0
2012-02-17 14:20:00,38.59,38.59,38.57,38.58,8100.0,33.228,33.228,33.2107,33.2193,8100.0
2012-02-17 14:30:00,38.59,38.62,38.58,38.61,9200.0,33.228,33.2538,33.2193,33.2452,9200.0
2012-02-17 14:40:00,38.62,38.62,38.57,38.59,7500.0,33.2538,33.2538,33.2107,33.228,7500.0
2012-02-17 14:50:00,38.6,38.6,38.56,38.58,12300.0,33.2366,33.2366,33.2021,33.2193,12300.0
2012-02-17 15:00:00,38.58,38.61,38.58,38.59,13700.0,33.2193,33.2452,33.2193,33.228,13700.0
2012-02-17 15:10:00,38.58,38.61,38.58,38.58,13900.0,33.2193,33.2452,33.2193,33.2193,13900.0
2012-02-17 15:20:00,38.58,38.59,38.55,38.56,19800.0,33.2193,33.228,33.1935,33.2021,19800.0
2012-02-17 15:30:00,38.57,38.57,38.48,38.53,22600.0,33.2107,33.2107,33.1332,33.1763,22600.0
2012-02-17 15:40:00,38.54,38.54,38.49,38.51,32500.0,33.1849,33.1849,33.1419,33.1591,32500.0
2012-02-17 15:50:00,38.52,38.56,38.5,38.52,93300.0,33.1677,33.2021,33.1505,33.1677,93300.0
2012-02-21 09:30:00,38.6,38.61,38.34,38.39,53300.0,33.2366,33.2452,33.0127,33.0557,53300.0
2012-02-21 09:40:00,38.34,38.48,38.3,38.3,25200.0,33.0127,33.1332,32.9783,32.9783,25200.0
2012-02-21 09:50:00,38.29,38.3,38.17,38.22,17000.0,32.9696,32.9783,32.8663,32.9094,17000.0
2012-02-21 10:00:00,38.21,38.25,38.18,38.22,19600.0,32.9008,32.9352,32.8749,32.9094,19600.0
2012-02-21 10:10:00,38.22,38.29,38.18,38.29,24300.0,32.9094,32.9696,32.8749,32.9696,24300.0
2012-02-21 10:20:00,38.29,38.44,38.27,38.43,22800.0,32.9696,33.0988,32.9524,33.0902,22800.0
2012-02-21 10:30:00,38.44,38.55,38.43,38.54,22700.0,33.0988,33.1935,33.0902,33.1849,22700.0
2012-02-21 10:40:00,38.54,38.55,38.51,38.51,19200.0,33.1849,33.1935,33.1591,33.1591,19200.0
2012-02-21 10:50:00,38.5,38.52,38.47,38.48,10700.0,33.1505,33.1677,33.1246,33.1332,10700.0
2012-02-21 11:00:00,38.49,38.56,38.49,38.55,16300.0,33.1419,33.2021,33.1419,33.1935,16300.0
2012-02-21 11:10:00,38.55,38.57,38.5,38.51,26300.0,33.1935,33.2107,33.1505,33.1591,26300.0
2012-02-21 11:20:00,38.51,38.54,38.5,38.51,12500.0,33.1591,33.1849,33.1505,33.1591,12500.0
2012-02-21 11:30:00,38.5,38.53,38.49,38.5,22400.0,33.1505,33.1763,33.1419,33.1505,22400.0
2012-02-21 11:40:00,38.5,38.52,38.48,38.49,17800.0,33.1505,33.1677,33.1332,33.1419,17800.0
2012-02-21 11:50:00,38.49,38.49,38.43,38.49,34000.0,33.1419,33.1419,33.0902,33.1419,34000.0
2012-02-21 12:00:00,38.48,38.56,38.47,38.54,14300.0,33.1332,33.2021,33.1246,33.1849,14300.0
2012-02-21 12:10:00,38.53,38.54,38.51,38.52,26000.0,33.1763,33.1849,33.1591,33.1677,26000.0
2012-02-21 12:20:00,38.51,38.57,38.51,38.56,17300.0,33.1591,33.2107,33.1591,33.2021,17300.0
2012-02-21 12:30:00,38.57,38.58,38.52,38.57,19900.0,33.2107,33.2193,33.1677,33.2107,19900.0
2012-02-21 12:40:00,38.56,38.63,38.55,38.62,13300.0,33.2021,33.2624,33.1935,33.2538,13300.0
2012-02-21 12:50:00,38.61,38.63,38.6,38.6,18500.0,33.2452,33.2624,33.2366,33.2366,18500.0
2012-02-21 13:00:00,38.61,38.66,38.59,38.64,20700.0,33.2452,33.2882,33.228,33.271,20700.0
2012-02-21 13:10:00,38.64,38.65,38.61,38.64,14700.0,33.271,33.2796,33.2452,33.271,14700.0
2012-02-21 13:20:00,38.62,38.67,38.61,38.65,13000.0,33.2538,33.2968,33.2452,33.2796,13000.0
2012-02-21 13:30:00,38.65,38.66,38.63,38.64,10000.0,33.2796,33.2882,33.2624,33.271,10000.0
2012-02-21 13:40:00,38.64,38.65,38.59,38.62,17000.0,33.271,33.2796,33.228,33.2538,17000.0
2012-02-21 13:50:00,38.62,38.65,38.55,38.56,20800.0,33.2538,33.2796,33.1935,33.2021,20800.0
2012-02-21 14:00:00,38.55,38.57,38.51,38.55,14200.0,33.1935,33.2107,33.1591,33.1935,14200.0
2012-02-21 14:10:00,38.54,38.62,38.5,38.61,27200.0,33.1849,33.2538,33.1505,33.2452,27200.0
2012-02-21 14:20:00,38.61,38.62,38.59,38.61,19600.0,33.2452,33.2538,33.228,33.2452,19600.0
2012-02-21 14:30:00,38.62,38.65,38.6,38.64,45000.0,33.2538,33.2796,33.2366,33.271,45000.0
2012-02-21 14:40:00,38.64,38.66,38.63,38.66,47700.0,33.271,33.2882,33.2624,33.2882,47700.0
2012-02-21 14:50:00,38.65,38.66,38.54,38.58,25300.0,33.2796,33.2882,33.1849,33.2193,25300.0
2012-02-21 15:00:00,38.57,38.61,38.56,38.57,15200.0,33.2107,33.2452,33.2021,33.2107,15200.0
2012-02-21 15:10:00,38.56,38.6,38.52,38.52,20800.0,33.2021,33.2366,33.1677,33.1677,20800.0
2012-02-21 15:20:00,38.52,38.56,38.5,38.56,33100.0,33.1677,33.2021,33.1505,33.2021,33100.0
2012-02-21 15:30:00,38.56,38.63,38.53,38.62,67800.0,33.2021,33.2624,33.1763,33.2538,67800.0
2012-02-21 15:40:00,38.62,38.64,38.58,38.61,50500.0,33.2538,33.271,33.2193,33.2452,50500.0
2012-02-21 15:50:00,38.61,38.69,38.6,38.64,145200.0,33.2452,33.3141,33.2366,33.271,145200.0
2012-02-22 09:30:00,38.26,38.88,38.26,38.83,32300.0,32.9438,33.4777,32.9438,33.4346,32300.0
2012-02-22 09:40:00,38.83,38.93,38.81,38.84,23300.0,33.4346,33.5207,33.4174,33.4432,23300.0
2012-02-22 09:50:00,38.84,38.89,38.8,38.89,16500.0,33.4432,33.4863,33.4088,33.4863,16500.0
2012-02-22 10:00:00,38.88,38.94,38.8,38.88,30100.0,33.4777,33.5293,33.4088,33.4777,30100.0
2012-02-22 10:10:00,38.88,39.01,38.88,39.0,18000.0,33.4777,33.5896,33.4777,33.581,18000.0
2012-02-22 10:20:00,38.99,38.99,38.82,38.9,38400.0,33.5724,33.5724,33.426,33.4949,38400.0
2012-02-22 10:30:00,38.9,38.9,38.81,38.81,16200.0,33.4949,33.4949,33.4174,33.4174,16200.0
2012-02-22 10:40:00,38.81,38.88,38.76,38.87,30300.0,33.4174,33.4777,33.3743,33.4691,30300.0
2012-02-22 10:50:00,38.88,39.03,38.88,38.98,41700.0,33.4777,33.6068,33.4777,33.5638,41700.0
2012-02-22 11:00:00,38.98,39.03,38.97,39.03,13700.0,33.5638,33.6068,33.5552,33.6068,13700.0
2012-02-22 11:10:00,39.03,39.03,38.89,38.91,24400.0,33.6068,33.6068,33.4863,33.5035,24400.0
2012-02-22 11:20:00,38.91,38.96,38.9,38.9,13300.0,33.5035,33.5465,33.4949,33.4949,13300.0
2012-02-22 11:30:00,38.89,38.9,38.82,38.85,26200.0,33.4863,33.4949,33.426,33.4518,26200.0
2012-02-22 11:40:00,38.84,38.86,38.8,38.84,16600.0,33.4432,33.4604,33.4088,33.4432,16600.0
2012-02-22 11:50:00,38.84,38.88,38.81,38.83,14400.0,33.4432,33.4777,33.4174,33.4346,14400.0
2012-02-22 12:00:00,38.83,38.83,38.75,38.75,19300.0,33.4346,33.4346,33.3657,33.3657,19300.0
2012-02-22 12:10:00,38.75,38.76,38.71,38.71,17300.0,33.3657,33.3743,33.3313,33.3313,17300.0
2012-02-22 12:20:00,38.72,38.75,38.7,38.71,13100.0,33.3399,33.3657,33.3227,33.3313,13100.0
2012-02-22 12:30:00,38.71,38.75,38.71,38.72,14200.0,33.3313,33.3657,33.3313,33.3399,14200.0
2012-02-22 12:40:00,38.73,38.75,38.72,38.72,9200.0,33.3485,33.3657,33.3399,33.3399,9200.0
2012-02-22 12:50:00,38.7,38.75,38.7,38.74,9700.0,33.3227,33.3657,33.3227,33.3571,9700.0
2012-02-22 13:00:00,38.73,38.79,38.72,38.76,9900.0,33.3485,33.4002,33.3399,33.3743,9900.0
2012-02-22 13:10:00,38.76,38.77,38.74,38.75,9700.0,33.3743,33.3829,33.3571,33.3657,9700.0
2012-02-22 13:20:00,38.75,38.8,38.72,38.78,18300.0,33.3657,33.4088,33.3399,33.3916,18300.0
2012-02-22 13:30:00,38.77,38.77,38.73,38.73,6200.0,33.3829,33.3829,33.3485,33.3485,6200.0
2012-02-22 13:40:00,38.73,38.79,38.72,38.79,11400.0,33.3485,33.4002,33.3399,33.4002,11400.0
2012-02-22 13:50:00,38.79,38.86,38.79,38.81,10800.0,33.4002,33.4604,33.4002,33.4174,10800.0
2012-02-22 14:00:00,38.81,38.86,38.79,38.83,15300.0,33.4174,33.4604,33.4002,33.4346,15300.0
2012-02-22 14:10:00,38.84,38.91,38.83,38.91,25300.0,33.4432,33.5035,33.4346,33.5035,25300.0
2012-02-22 14:20:00,38.9,38.9,38.82,38.82,12000.0,33.4949,33.4949,33.426,33.426,12000.0
2012-02-22 14:30:00,38.82,38.82,38.73,38.73,17800.0,33.426,33.426,33.3485,33.3485,17800.0
2012-02-22 14:40:00,38.73,38.73,38.69,38.71,13200.0,33.3485,33.3485,33.3141,33.3313,13200.0
2012-02-22 14:50:00,38.71,38.74,38.68,38.68,17100.0,33.3313,33.3571,33.3055,33.3055,17100.0
2012-02-22 15:00:00,38.69,38.77,38.68,38.73,32400.0,33.3141,33.3829,33.3055,33.3485,32400.0
2012-02-22 15:10:00,38.72,38.76,38.68,38.69,14700.0,33.3399,33.3743,33.3055,33.3141,14700.0
2012-02-22 15:20:00,38.68,38.71,38.64,38.65,28500.0,33.3055,33.3313,33.271,33.2796,28500.0
2012-02-22 15:30:00,38.66,38.76,38.64,38.75,31000.0,33.2882,33.3743,33.271,33.3657,31000.0
2012-02-22 15:40:00,38.75,38.77,38.71,38.75,96600.0,33.3657,33.3829,33.3313,33.3657,96600.0
2012-02-22 15:50:00,38.75,38.79,38.75,38.75,136300.0,33.3657,33.4002,33.3657,33.3657,136300.0
2012-02-23 09:30:00,38.66,38.76,38.49,38.74,38900.0,33.2882,33.3743,33.1419,33.3571,38900.0
2012-02-23 09:40:00,38.73,38.73,38.5,38.56,12500.0,33.3485,33.3485,33.1505,33.2021,12500.0
2012-02-23 09:50:00,38.56,38.65,38.51,38.56,32100.0,33.2021,33.2796,33.1591,33.2021,32100.0
2012-02-23 10:00:00,38.58,38.64,38.5,38.59,37700.0,33.2193,33.271,33.1505,33.228,37700.0
2012-02-23 10:10:00,38.57,38.82,38.53,38.8,71500.0,33.2107,33.426,33.1763,33.4088,71500.0
2012-02-23 10:20:00,38.79,38.86,38.75,38.86,37300.0,33.4002,33.4604,33.3657,33.4604,37300.0
2012-02-23 10:30:00,38.86,39.06,38.85,39.05,56100.0,33.4604,33.6326,33.4518,33.624,56100.0
2012-02-23 10:40:00,39.05,39.14,39.03,39.14,16400.0,33.624,33.7015,33.6068,33.7015,16400.0
2012-02-23 10:50:00,39.12,39.18,39.12,39.18,13800.0,33.6843,33.736,33.6843,33.736,13800.0
2012-02-23 11:00:00,39.16,39.17,39.07,39.08,9500.0,33.7188,33.7274,33.6413,33.6499,9500.0
2012-02-23 11:10:00,39.08,39.09,39.03,39.06,15500.0,33.6499,33.6585,33.6068,33.6326,15500.0
2012-02-23 11:20:00,39.06,39.06,39.0,39.01,19900.0,33.6326,33.6326,33.581,33.5896,19900.0
2012-02-23 11:30:00,39.02,39.03,39.0,39.01,7900.0,33.5982,33.6068,33.581,33.5896,7900.0
2012-02-23 11:40:00,39.01,39.06,39.01,39.04,6600.0,33.5896,33.6326,33.5896,33.6154,6600.0
2012-02-23 11:50:00,39.04,39.09,39.03,39.07,16400.0,33.6154,33.6585,33.6068,33.6413,16400.0
2012-02-23 12:00:00,39.08,39.08,39.02,39.05,7500.0,33.6499,33.6499,33.5982,33.624,7500.0
2012-02-23 12:10:00,39.04,39.04,38.95,38.96,34300.0,33.6154,33.6154,33.5379,33.5465,34300.0
2012-02-23 12:20:00,38.96,38.99,38.96,38.99,6300.0,33.5465,33.5724,33.5465,33.5724,6300.0
2012-02-23 12:30:00,39.0,39.03,38.98,38.98,9800.0,33.581,33.6068,33.5638,33.5638,9800.0
2012-02-23 12:40:00,38.98,38.99,38.96,38.97,15000.0,33.5638,33.5724,33.5465,33.5552,15000.0
2012-02-23 12:50:00,38.97,38.97,38.92,38.96,8200.0,33.5552,33.5552,33.5121,33.5465,8200.0
2012-02-23 13:00:00,38.96,38.96,38.93,38.93,5700.0,33.5465,33.5465,33.5207,33.5207,5700.0
2012-02-23 13:10:00,38.93,38.96,38.93,38.95,4500.0,33.5207,33.5465,33.5207,33.5379,4500.0
2012-02-23 13:20:00,38.96,38.98,38.92,38.94,11100.0,33.5465,33.5638,33.5121,33.5293,11100.0
2012-02-23 13:30:00,38.93,38.94,38.9,38.91,8100.0,33.5207,33.5293,33.4949,33.5035,8100.0
2012-02-23 13:40:00,38.91,38.99,38.91,38.98,11200.0,33.5035,33.5724,33.5035,33.5638,11200.0
2012-02-23 13:50:00,38.97,39.0,38.93,39.0,24100.0,33.5552,33.581,33.5207,33.581,24100.0
2012-02-23 14:00:00,39.0,39.05,38.98,39.0,48200.0,33.581,33.624,33.5638,33.581,48200.0
2012-02-23 14:10:00,39.01,39.03,39.0,39.02,8300.0,33.5896,33.6068,33.581,33.5982,8300.0
2012-02-23 14:20:00,39.02,39.03,38.99,39.01,9000.0,33.5982,33.6068,33.5724,33.5896,9000.0
2012-02-23 14:30:00,39.0,39.06,39.0,39.05,18700.0,33.581,33.6326,33.581,33.624,18700.0
2012-02-23 14:40:00,39.06,39.09,38.99,39.01,22300.0,33.6326,33.6585,33.5724,33.5896,22300.0
2012-02-23 14:50:00,39.01,39.01,38.98,39.0,12000.0,33.5896,33.5896,33.5638,33.581,12000.0
2012-02-23 15:00:00,39.0,39.12,39.0,39.09,43000.0,33.581,33.6843,33.581,33.6585,43000.0
2012-02-23 15:10:00,39.08,39.13,39.07,39.1,10500.0,33.6499,33.6929,33.6413,33.6671,10500.0
2012-02-23 15:20:00,39.1,39.1,39.04,39.05,17400.0,33.6671,33.6671,33.6154,33.624,17400.0
2012-02-23 15:30:00,39.05,39.12,39.05,39.07,26700.0,33.624,33.6843,33.624,33.6413,26700.0
2012-02-23 15:40:00,39.07,39.12,39.05,39.1,31400.0,33.6413,33.6843,33.624,33.6671,31400.0
2012-02-23 15:50:00,39.11,39.16,39.07,39.14,82600.0,33.6757,33.7188,33.6413,33.7015,82600.0
2012-02-24 09:30:00,39.19,39.21,39.0,39.06,22300.0,33.7446,33.7618,33.581,33.6326,22300.0
2012-02-24 09:40:00,39.09,39.35,39.04,39.26,25100.0,33.6585,33.8824,33.6154,33.8049,25100.0
2012-02-24 09:50:00,39.26,39.29,39.26,39.27,6200.0,33.8049,33.8307,33.8049,33.8135,6200.0
2012-02-24 10:00:00,39.28,39.32,39.16,39.26,14800.0,33.8221,33.8565,33.7188,33.8049,14800.0
2012-02-24 10:10:00,39.24,39.26,39.16,39.18,22400.0,33.7876,33.8049,33.7188,33.736,22400.0
2012-02-24 10:20:00,39.18,39.18,39.12,39.16,13600.0,33.736,33.736,33.6843,33.7188,13600.0
2012-02-24 10:30:00,39.16,39.24,39.16,39.18,175500.0,33.7188,33.7876,33.7188,33.736,175500.0
2012-02-24 10:40:00,39.18,39.23,39.17,39.18,9900.0,33.736,33.779,33.7274,33.736,9900.0
2012-02-24 10:50:00,39.17,39.19,39.14,39.16,14200.0,33.7274,33.7446,33.7015,33.7188,14200.0
2012-02-24 11:00:00,39.17,39.19,39.14,39.15,19700.0,33.7274,33.7446,33.7015,33.7101,19700.0
2012-02-24 11:10:00,39.15,39.16,39.12,39.15,21100.0,33.7101,33.7188,33.6843,33.7101,21100.0
2012-02-24 11:20:00,39.14,39.17,39.12,39.14,78600.0,33.7015,33.7274,33.6843,33.7015,78600.0
2012-02-24 11:30:00,39.14,39.15,39.09,39.14,20900.0,33.7015,33.7101,33.6585,33.7015,20900.0
2012-02-24 11:40:00,39.14,39.14,39.08,39.12,11700.0,33.7015,33.7015,33.6499,33.6843,11700.0
2012-02-24 11:50:00,39.11,39.15,39.09,39.15,88400.0,33.6757,33.7101,33.6585,33.7101,88400.0
2012-02-24 12:00:00,39.15,39.17,39.12,39.13,37100.0,33.7101,33.7274,33.6843,33.6929,37100.0
2012-02-24 12:10:00,39.12,39.13,39.1,39.1,5700.0,33.6843,33.6929,33.6671,33.6671,5700.0
2012-02-24 12:20:00,39.1,39.14,39.1,39.14,13500.0,33.6671,33.7015,33.6671,33.7015,13500.0
2012-02-24 12:30:00,39.13,39.15,39.11,39.14,43400.0,33.6929,33.7101,33.6757,33.7015,43400.0
2012-02-24 12:40:00,39.14,39.14,39.12,39.13,6300.0,33.7015,33.7015,33.6843,33.6929,6300.0
2012-02-24 12:50:00,39.12,39.14,39.11,39.13,5200.0,33.6843,33.7015,33.6757,33.6929,5200.0
2012-02-24 13:00:00,39.13,39.15,39.12,39.15,7300.0,33.6929,33.7101,33.6843,33.7101,7300.0
2012-02-24 13:10:00,39.16,39.16,39.11,39.13,47600.0,33.7188,33.7188,33.6757,33.6929,47600.0
2012-02-24 13:20:00,39.12,39.13,39.04,39.04,18100.0,33.6843,33.6929,33.6154,33.6154,18100.0
2012-02-24 13:30:00,39.05,39.05,38.97,38.99,23500.0,33.624,33.624,33.5552,33.5724,23500.0
2012-02-24 13:40:00,38.99,39.01,38.97,39.0,9700.0,33.5724,33.5896,33.5552,33.581,9700.0
2012-02-24 13:50:00,39.01,39.09,39.0,39.08,14100.0,33.5896,33.6585,33.581,33.6499,14100.0
2012-02-24 14:00:00,39.09,39.14,39.08,39.11,21900.0,33.6585,33.7015,33.6499,33.6757,21900.0
2012-02-24 14:10:00,39.1,39.11,39.08,39.09,7600.0,33.6671,33.6757,33.6499,33.6585,7600.0
2012-02-24 14:20:00,39.09,39.09,39.02,39.04,10700.0,33.6585,33.6585,33.5982,33.6154,10700.0
2012-02-24 14:30:00,39.03,39.03,38.95,39.0,9500.0,33.6068,33.6068,33.5379,33.581,9500.0
2012-02-24 14:40:00,39.01,39.02,38.97,39.02,3500.0,33.5896,33.5982,33.5552,33.5982,3500.0
2012-02-24 14:50:00,39.01,39.02,38.96,38.99,10700.0,33.5896,33.5982,33.5465,33.5724,10700.0
2012-02-24 15:00:00,39.0,39.03,38.97,39.02,32800.0,33.581,33.6068,33.5552,33.5982,32800.0
2012-02-24 15:10:00,39.02,39.05,38.96,39.05,82400.0,33.5982,33.624,33.5465,33.624,82400.0
2012-02-24 15:20:00,39.05,39.06,39.01,39.01,11800.0,33.624,33.6326,33.5896,33.5896,11800.0
2012-02-24 15:30:00,39.02,39.05,38.98,39.05,28400.0,33.5982,33.624,33.5638,33.624,28400.0
2012-02-24 15:40:00,39.04,39.07,38.99,38.99,33300.0,33.6154,33.6413,33.5724,33.5724,33300.0
2012-02-24 15:50:00,39.0,39.0,38.89,38.89,228700.0,33.581,33.581,33.4863,33.4863,228700.0
2012-02-27 09:30:00,38.2,38.74,38.2,38.58,35400.0,32.8921,33.3571,32.8921,33.2193,35400.0
2012-02-27 09:40:00,38.59,38.68,38.56,38.56,20800.0,33.228,33.3055,33.2021,33.2021,20800.0
2012-02-27 09:50:00,38.56,38.77,38.56,38.68,290100.0,33.2021,33.3829,33.2021,33.3055,290100.0
2012-02-27 10:00:00,38.71,38.75,38.7,38.74,17100.0,33.3313,33.3657,33.3227,33.3571,17100.0
2012-02-27 10:10:00,38.73,38.75,38.7,38.74,25300.0,33.3485,33.3657,33.3227,33.3571,25300.0
2012-02-27 10:20:00,38.75,38.75,38.72,38.74,41700.0,33.3657,33.3657,33.3399,33.3571,41700.0
2012-02-27 10:30:00,38.73,38.76,38.71,38.75,22400.0,33.3485,33.3743,33.3313,33.3657,22400.0
2012-02-27 10:40:00,38.75,38.8,38.74,38.75,97000.0,33.3657,33.4088,33.3571,33.3657,97000.0
2012-02-27 10:50:00,38.75,38.75,38.69,38.7,28100.0,33.3657,33.3657,33.3141,33.3227,28100.0
2012-02-27 11:00:00,38.7,38.8,38.69,38.79,69900.0,33.3227,33.4088,33.3141,33.4002,69900.0
2012-02-27 11:10:00,38.78,38.8,38.75,38.76,66100.0,33.3916,33.4088,33.3657,33.3743,66100.0
2012-02-27 11:20:00,38.76,38.77,38.72,38.73,42000.0,33.3743,33.3829,33.3399,33.3485,42000.0
2012-02-27 11:30:00,38.73,38.83,38.73,38.8,18100.0,33.3485,33.4346,33.3485,33.4088,18100.0
2012-02-27 11:40:00,38.79,38.81,38.76,38.77,27700.0,33.4002,33.4174,33.3743,33.3829,27700.0
2012-02-27 11:50:00,38.77,38.78,38.74,38.74,19400.0,33.3829,33.3916,33.3571,33.3571,19400.0
2012-02-27 12:00:00,38.75,38.81,38.75,38.75,54800.0,33.3657,33.4174,33.3657,33.3657,54800.0
2012-02-27 12:10:00,38.75,38.86,38.75,38.86,21900.0,33.3657,33.4604,33.3657,33.4604,21900.0
2012-02-27 12:20:00,38.85,38.91,38.79,38.9,40300.0,33.4518,33.5035,33.4002,33.4949,40300.0
2012-02-27 12:30:00,38.89,38.97,38.89,38.97,9100.0,33.4863,33.5552,33.4863,33.5552,9100.0
2012-02-27 12:40:00,38.96,39.1,38.96,39.1,8600.0,33.5465,33.6671,33.5465,33.6671,8600.0
2012-02-27 12:50:00,39.1,39.16,39.06,39.09,27000.0,33.6671,33.7188,33.6326,33.6585,27000.0
2012-02-27 13:00:00,39.1,39.13,39.09,39.11,10900.0,33.6671,33.6929,33.6585,33.6757,10900.0
2012-02-27 13:10:00,39.11,39.16,39.1,39.16,5600.0,33.6757,33.7188,33.6671,33.7188,5600.0
2012-02-27 13:20:00,39.16,39.22,39.12,39.14,22100.0,33.7188,33.7704,33.6843,33.7015,22100.0
2012-02-27 13:30:00,39.13,39.13,39.06,39.09,23800.0,33.6929,33.6929,33.6326,33.6585,23800.0
2012-02-27 13:40:00,39.09,39.17,39.09,39.14,8800.0,33.6585,33.7274,33.6585,33.7015,8800.0
2012-02-27 13:50:00,39.14,39.17,39.1,39.16,8900.0,33.7015,33.7274,33.6671,33.7188,8900.0
2012-02-27 14:00:00,39.16,39.24,39.16,39.23,8900.0,33.7188,33.7876,33.7188,33.779,8900.0
2012-02-27 14:10:00,39.23,39.28,39.21,39.28,15100.0,33.779,33.8221,33.7618,33.8221,15100.0
2012-02-27 14:20:00,39.28,39.32,39.23,39.25,45600.0,33.8221,33.8565,33.779,33.7962,45600.0
2012-02-27 14:30:00,39.24,39.28,39.21,39.22,23900.0,33.7876,33.8221,33.7618,33.7704,23900.0
2012-02-27 14:40:00,39.23,39.26,39.22,39.26,10400.0,33.779,33.8049,33.7704,33.8049,10400.0
2012-02-27 14:50:00,39.26,39.26,39.24,39.25,7800.0,33.8049,33.8049,33.7876,33.7962,7800.0
2012-02-27 15:00:00,39.25,39.33,39.25,39.27,23500.0,33.7962,33.8651,33.7962,33.8135,23500.0
2012-02-27 15:10:00,39.27,39.29,39.15,39.21,24900.0,33.8135,33.8307,33.7101,33.7618,24900.0
2012-02-27 15:20:00,39.21,39.21,39.13,39.13,27800.0,33.7618,33.7618,33.6929,33.6929,27800.0
2012-02-27 15:30:00,39.13,39.24,39.13,39.2,45400.0,33.6929,33.7876,33.6929,33.7532,45400.0
2012-02-27 15:40:00,39.21,39.32,39.2,39.32,48600.0,33.7618,33.8565,33.7532,33.8565,48600.0
2012-02-27 15:50:00,39.31,39.31,39.19,39.22,144300.0,33.8479,33.8479,33.7446,33.7704,144300.0
2012-02-28 09:30:00,39.24,39.24,38.86,38.86,38300.0,33.7876,33.7876,33.4604,33.4604,38300.0
2012-02-28 09:40:00,38.85,38.86,38.66,38.71,27000.0,33.4518,33.4604,33.2882,33.3313,27000.0
2012-02-28 09:50:00,38.7,38.82,38.69,38.74,21000.0,33.3227,33.426,33.3141,33.3571,21000.0
2012-02-28 10:00:00,38.75,38.82,38.66,38.71,24700.0,33.3657,33.426,33.2882,33.3313,24700.0
2012-02-28 10:10:00,38.7,38.77,38.65,38.69,17600.0,33.3227,33.3829,33.2796,33.3141,17600.0
2012-02-28 10:20:00,38.7,38.75,38.67,38.75,14500.0,33.3227,33.3657,33.2968,33.3657,14500.0
2012-02-28 10:30:00,38.73,38.81,38.73,38.77,19700.0,33.3485,33.4174,33.3485,33.3829,19700.0
2012-02-28 10:40:00,38.77,38.85,38.73,38.76,27700.0,33.3829,33.4518,33.3485,33.3743,27700.0
2012-02-28 10:50:00,38.76,38.88,38.74,38.88,56900.0,33.3743,33.4777,33.3571,33.4777,56900.0
2012-02-28 11:00:00,38.88,38.94,38.84,38.88,30100.0,33.4777,33.5293,33.4432,33.4777,30100.0
2012-02-28 11:10:00,38.87,38.87,38.79,38.82,18900.0,33.4691,33.4691,33.4002,33.426,18900.0
2012-02-28 11:20:00,38.82,38.89,38.82,38.85,18600.0,33.426,33.4863,33.426,33.4518,18600.0
2012-02-28 11:30:00,38.86,38.89,38.79,38.8,21200.0,33.4604,33.4863,33.4002,33.4088,21200.0
2012-02-28 11:40:00,38.8,38.81,38.75,38.75,22300.0,33.4088,33.4174,33.3657,33.3657,22300.0
2012-02-28 11:50:00,38.76,38.76,38.7,38.75,13700.0,33.3743,33.3743,33.3227,33.3657,13700.0
2012-02-28 12:00:00,38.76,38.82,38.75,38.75,20800.0,33.3743,33.426,33.3657,33.3657,20800.0
2012-02-28 12:10:00,38.75,38.78,38.71,38.71,48800.0,33.3657,33.3916,33.3313,33.3313,48800.0
2012-02-28 12:20:00,38.72,38.73,38.66,38.7,20900.0,33.3399,33.3485,33.2882,33.3227,20900.0
2012-02-28 12:30:00,38.69,38.7,38.65,38.66,20200.0,33.3141,33.3227,33.2796,33.2882,20200.0
2012-02-28 12:40:00,38.66,38.67,38.63,38.66,16100.0,33.2882,33.2968,33.2624,33.2882,16100.0
2012-02-28 12:50:00,38.65,38.68,38.65,38.66,15500.0,33.2796,33.3055,33.2796,33.2882,15500.0
2012-02-28 13:00:00,38.66,38.71,38.65,38.65,14700.0,33.2882,33.3313,33.2796,33.2796,14700.0
2012-02-28 13:10:00,38.64,38.68,38.61,38.61,17900.0,33.271,33.3055,33.2452,33.2452,17900.0
2012-02-28 13:20:00,38.61,38.63,38.6,38.61,20000.0,33.2452,33.2624,33.2366,33.2452,20000.0
2012-02-28 13:30:00,38.61,38.67,38.58,38.66,28100.0,33.2452,33.2968,33.2193,33.2882,28100.0
2012-02-28 13:40:00,38.67,38.67,38.6,38.6,36500.0,33.2968,33.2968,33.2366,33.2366,36500.0
2012-02-28 13:50:00,38.6,38.65,38.58,38.65,31900.0,33.2366,33.2796,33.2193,33.2796,31900.0
2012-02-28 14:00:00,38.64,38.65,38.62,38.62,17000.0,33.271,33.2796,33.2538,33.2538,17000.0
2012-02-28 14:10:00,38.62,38.62,38.55,38.55,17500.0,33.2538,33.2538,33.1935,33.1935,17500.0
2012-02-28 14:20:00,38.55,38.56,38.53,38.54,17100.0,33.1935,33.2021,33.1763,33.1849,17100.0
2012-02-28 14:30:00,38.54,38.57,38.53,38.55,23400.0,33.1849,33.2107,33.1763,33.1935,23400.0
2012-02-28 14:40:00,38.55,38.57,38.52,38.56,23100.0,33.1935,33.2107,33.1677,33.2021,23100.0
2012-02-28 14:50:00,38.57,38.61,38.55,38.56,15400.0,33.2107,33.2452,33.1935,33.2021,15400.0
2012-02-28 15:00:00,38.56,38.63,38.54,38.59,31600.0,33.2021,33.2624,33.1849,33.228,31600.0
2012-02-28 15:10:00,38.59,38.63,38.57,38.59,29700.0,33.228,33.2624,33.2107,33.228,29700.0
2012-02-28 15:20:00,38.58,38.63,38.55,38.57,30000.0,33.2193,33.2624,33.1935,33.2107,30000.0
2012-02-28 15:30:00,38.57,38.62,38.55,38.62,40000.0,33.2107,33.2538,33.1935,33.2538,40000.0
2012-02-28 15:40:00,38.62,38.72,38.61,38.65,38800.0,33.2538,33.3399,33.2452,33.2796,38800.0
2012-02-28 15:50:00,38.65,38.68,38.63,38.66,74900.0,33.2796,33.3055,33.2624,33.2882,74900.0
2012-02-29 09:30:00,38.75,38.82,38.59,38.81,14900.0,33.3657,33.426,33.228,33.4174,14900.0
2012-02-29 09:40:00,38.81,38.86,38.8,38.8,3700.0,33.4174,33.4604,33.4088,33.4088,3700.0
2012-02-29 09:50:00,38.8,38.95,38.79,38.92,12600.0,33.4088,33.5379,33.4002,33.5121,12600.0
2012-02-29 10:00:00,38.93,38.94,38.82,38.91,28600.0,33.5207,33.5293,33.426,33.5035,28600.0
2012-02-29 10:10:00,38.93,39.03,38.92,39.0,24100.0,33.5207,33.6068,33.5121,33.581,24100.0
2012-02-29 10:20:00,38.99,39.06,38.97,39.06,12700.0,33.5724,33.6326,33.5552,33.6326,12700.0
2012-02-29 10:30:00,39.05,39.05,39.0,39.01,26100.0,33.624,33.624,33.581,33.5896,26100.0
2012-02-29 10:40:00,39.0,39.01,38.84,38.86,28200.0,33.581,33.5896,33.4432,33.4604,28200.0
2012-02-29 10:50:00,38.86,39.02,38.81,39.02,26700.0,33.4604,33.5982,33.4174,33.5982,26700.0
2012-02-29 11:00:00,39.01,39.04,38.9,38.95,25500.0,33.5896,33.6154,33.4949,33.5379,25500.0
2012-02-29 11:10:00,38.94,38.95,38.87,38.94,37800.0,33.5293,33.5379,33.4691,33.5293,37800.0
2012-02-29 11:20:00,38.94,38.94,38.64,38.66,36500.0,33.5293,33.5293,33.271,33.2882,36500.0
2012-02-29 11:30:00,38.65,38.72,38.65,38.7,14800.0,33.2796,33.3399,33.2796,33.3227,14800.0
2012-02-29 11:40:00,38.7,38.75,38.66,38.7,15200.0,33.3227,33.3657,33.2882,33.3227,15200.0
2012-02-29 11:50:00,38.69,38.69,38.64,38.66,8600.0,33.3141,33.3141,33.271,33.2882,8600.0
2012-02-29 12:00:00,38.66,38.66,38.62,38.62,7500.0,33.2882,33.2882,33.2538,33.2538,7500.0
2012-02-29 12:10:00,38.62,38.65,38.59,38.64,19900.0,33.2538,33.2796,33.228,33.271,19900.0
2012-02-29 12:20:00,38.64,38.66,38.64,38.66,11400.0,33.271,33.2882,33.271,33.2882,11400.0
2012-02-29 12:30:00,38.65,38.66,38.62,38.64,6500.0,33.2796,33.2882,33.2538,33.271,6500.0
2012-02-29 12:40:00,38.64,38.64,38.56,38.57,9100.0,33.271,33.271,33.2021,33.2107,9100.0
2012-02-29 12:50:00,38.58,38.64,38.57,38.64,4500.0,33.2193,33.271,33.2107,33.271,4500.0
2012-02-29 13:00:00,38.65,38.73,38.63,38.71,9600.0,33.2796,33.3485,33.2624,33.3313,9600.0
2012-02-29 13:10:00,38.73,38.73,38.66,38.68,17200.0,33.3485,33.3485,33.2882,33.3055,17200.0
2012-02-29 13:20:00,38.68,38.74,38.68,38.71,9300.0,33.3055,33.3571,33.3055,33.3313,9300.0
2012-02-29 13:30:00,38.7,38.73,38.7,38.7,7300.0,33.3227,33.3485,33.3227,33.3227,7300.0
2012-02-29 13:40:00,38.71,38.77,38.7,38.77,16700.0,33.3313,33.3829,33.3227,33.3829,16700.0
2012-02-29 13:50:00,38.77,38.84,38.76,38.82,11400.0,33.3829,33.4432,33.3743,33.426,11400.0
2012-02-29 14:00:00,38.82,38.86,38.81,38.84,7300.0,33.426,33.4604,33.4174,33.4432,7300.0
2012-02-29 14:10:00,38.83,38.85,38.76,38.77,8500.0,33.4346,33.4518,33.3743,33.3829,8500.0
2012-02-29 14:20:00,38.78,38.79,38.77,38.79,9800.0,33.3916,33.4002,33.3829,33.4002,9800.0
2012-02-29 14:30:00,38.78,38.79,38.69,38.7,9900.0,33.3916,33.4002,33.3141,33.3227,9900.0
2012-02-29 14:40:00,38.7,38.75,38.69,38.75,12700.0,33.3227,33.3657,33.3141,33.3657,12700.0
2012-02-29 14:50:00,38.74,38.76,38.71,38.71,15200.0,33.3571,33.3743,33.3313,33.3313,15200.0
2012-02-29 15:00:00,38.72,38.72,38.62,38.63,21100.0,33.3399,33.3399,33.2538,33.2624,21100.0
2012-02-29 15:10:00,38.63,38.66,38.62,38.66,21100.0,33.2624,33.2882,33.2538,33.2882,21100.0
2012-02-29 15:20:00,38.66,38.66,38.61,38.66,26800.0,33.2882,33.2882,33.2452,33.2882,26800.0
2012-02-29 15:30:00,38.66,38.66,38.53,38.56,35800.0,33.2882,33.2882,33.1763,33.2021,35800.0
2012-02-29 15:40:00,38.56,38.72,38.54,38.67,57400.0,33.2021,33.3399,33.1849,33.2968,57400.0
2012-02-29 15:50:00,38.68,38.69,38.59,38.64,110700.0,33.3055,33.3141,33.228,33.271,110700.0
2012-03-01 09:30:00,38.38,38.93,38.38,38.83,38800.0,33.0471,33.5207,33.0471,33.4346,38800.0
2012-03-01 09:40:00,38.81,38.92,38.79,38.84,12300.0,33.4174,33.5121,33.4002,33.4432,12300.0
2012-03-01 09:50:00,38.86,38.96,38.85,38.92,4300.0,33.4604,33.5465,33.4518,33.5121,4300.0
2012-03-01 10:00:00,38.89,38.89,38.72,38.87,22900.0,33.4863,33.4863,33.3399,33.4691,22900.0
2012-03-01 10:10:00,38.89,38.9,38.73,38.73,22500.0,33.4863,33.4949,33.3485,33.3485,22500.0
2012-03-01 10:20:00,38.72,38.88,38.72,38.86,39900.0,33.3399,33.4777,33.3399,33.4604,39900.0
2012-03-01 10:30:00,38.86,38.93,38.85,38.91,41400.0,33.4604,33.5207,33.4518,33.5035,41400.0
2012-03-01 10:40:00,38.91,38.97,38.89,38.95,8800.0,33.5035,33.5552,33.4863,33.5379,8800.0
2012-03-01 10:50:00,38.95,39.0,38.89,38.97,23700.0,33.5379,33.581,33.4863,33.5552,23700.0
2012-03-01 11:00:00,38.96,39.01,38.89,38.91,37800.0,33.5465,33.5896,33.4863,33.5035,37800.0
2012-03-01 11:10:00,38.91,38.91,38.79,38.84,21000.0,33.5035,33.5035,33.4002,33.4432,21000.0
2012-03-01 11:20:00,38.84,38.89,38.8,38.88,9700.0,33.4432,33.4863,33.4088,33.4777,9700.0
2012-03-01 11:30:00,38.89,38.91,38.81,38.81,9400.0,33.4863,33.5035,33.4174,33.4174,9400.0
2012-03-01 11:40:00,38.82,38.95,38.81,38.93,25700.0,33.426,33.5379,33.4174,33.5207,25700.0
2012-03-01 11:50:00,38.92,38.92,38.85,38.9,22100.0,33.5121,33.5121,33.4518,33.4949,22100.0
2012-03-01 12:00:00,38.89,38.9,38.84,38.89,26200.0,33.4863,33.4949,33.4432,33.4863,26200.0
2012-03-01 12:10:00,38.9,38.93,38.85,38.88,18100.0,33.4949,33.5207,33.4518,33.4777,18100.0
2012-03-01 12:20:00,38.89,38.96,38.89,38.95,16500.0,33.4863,33.5465,33.4863,33.5379,16500.0
2012-03-01 12:30:00,38.95,38.97,38.94,38.97,6400.0,33.5379,33.5552,33.5293,33.5552,6400.0
2012-03-01 12:40:00,38.97,39.03,38.96,39.03,10500.0,33.5552,33.6068,33.5465,33.6068,10500.0
2012-03-01 12:50:00,39.02,39.07,38.98,39.07,21400.0,33.5982,33.6413,33.5638,33.6413,21400.0
2012-03-01 13:00:00,39.07,39.08,39.0,39.03,10700.0,33.6413,33.6499,33.581,33.6068,10700.0
2012-03-01 13:10:00,39.01,39.05,38.99,39.05,7300.0,33.5896,33.624,33.5724,33.624,7300.0
2012-03-01 13:20:00,39.06,39.14,39.06,39.08,16500.0,33.6326,33.7015,33.6326,33.6499,16500.0
2012-03-01 13:30:00,39.08,39.12,39.07,39.11,6300.0,33.6499,33.6843,33.6413,33.6757,6300.0
2012-03-01 13:40:00,39.11,39.12,39.07,39.11,6000.0,33.6757,33.6843,33.6413,33.6757,6000.0
2012-03-01 13:50:00,39.1,39.13,39.09,39.13,9400.0,33.6671,33.6929,33.6585,33.6929,9400.0
2012-03-01 14:00:00,39.14,39.2,39.14,39.19,14300.0,33.7015,33.7532,33.7015,33.7446,14300.0
2012-03-01 14:10:00,39.2,39.25,39.17,39.24,30700.0,33.7532,33.7962,33.7274,33.7876,30700.0
2012-03-01 14:20:00,39.24,39.24,39.14,39.15,13000.0,33.7876,33.7876,33.7015,33.7101,13000.0
2012-03-01 14:30:00,39.15,39.23,39.15,39.18,27900.0,33.7101,33.779,33.7101,33.736,27900.0
2012-03-01 14:40:00,39.19,39.19,39.16,39.19,16100.0,33.7446,33.7446,33.7188,33.7446,16100.0
2012-03-01 14:50:00,39.19,39.27,39.19,39.21,22300.0,33.7446,33.8135,33.7446,33.7618,22300.0
2012-03-01 15:00:00,39.21,39.23,39.15,39.15,25500.0,33.7618,33.779,33.7101,33.7101,25500.0
2012-03-01 15:10:00,39.15,39.16,39.09,39.1,41400.0,33.7101,33.7188,33.6585,33.6671,41400.0
2012-03-01 15:20:00,39.09,39.25,39.05,39.23,96200.0,33.6585,33.7962,33.624,33.779,96200.0
2012-03-01 15:30:00,39.23,39.23,39.07,39.13,51800.0,33.779,33.779,33.6413,33.6929,51800.0
2012-03-01 15:40:00,39.13,39.22,39.12,39.18,58300.0,33.6929,33.7704,33.6843,33.736,58300.0
2012-03-01 15:50:00,39.18,39.29,39.18,39.25,107200.0,33.736,33.8307,33.736,33.7962,107200.0
2012-03-02 09:30:00,39.13,39.41,38.91,39.39,61200.0,33.6929,33.934,33.5035,33.9168,61200.0
2012-03-02 09:40:00,39.38,39.46,39.34,39.34,19200.0,33.9082,33.9771,33.8737,33.8737,19200.0
2012-03-02 09:50:00,39.34,39.37,39.2,39.22,15800.0,33.8737,33.8996,33.7532,33.7704,15800.0
2012-03-02 10:00:00,39.24,39.34,39.24,39.27,27600.0,33.7876,33.8737,33.7876,33.8135,27600.0
2012-03-02 10:10:00,39.27,39.33,39.19,39.22,62900.0,33.8135,33.8651,33.7446,33.7704,62900.0
2012-03-02 10:20:00,39.23,39.23,39.08,39.08,19600.0,33.779,33.779,33.6499,33.6499,19600.0
2012-03-02 10:30:00,39.09,39.11,39.0,39.06,18100.0,33.6585,33.6757,33.581,33.6326,18100.0
2012-03-02 10:40:00,39.06,39.1,39.0,39.01,17900.0,33.6326,33.6671,33.581,33.5896,17900.0
2012-03-02 10:50:00,39.01,39.09,39.0,39.03,62200.0,33.5896,33.6585,33.581,33.6068,62200.0
2012-03-02 11:00:00,39.01,39.03,38.88,39.01,43800.0,33.5896,33.6068,33.4777,33.5896,43800.0
2012-03-02 11:10:00,39.0,39.03,38.97,39.01,11400.0,33.581,33.6068,33.5552,33.5896,11400.0
2012-03-02 11:20:00,39.03,39.04,38.97,38.98,14000.0,33.6068,33.6154,33.5552,33.5638,14000.0
2012-03-02 11:30:00,38.99,39.03,38.94,38.95,18600.0,33.5724,33.6068,33.5293,33.5379,18600.0
2012-03-02 11:40:00,38.93,38.94,38.83,38.93,27700.0,33.5207,33.5293,33.4346,33.5207,27700.0
2012-03-02 11:50:00,38.93,38.94,38.84,38.94,27700.0,33.5207,33.5293,33.4432,33.5293,27700.0
2012-03-02 12:00:00,38.93,38.97,38.89,38.95,28700.0,33.5207,33.5552,33.4863,33.5379,28700.0
2012-03-02 12:10:00,38.95,38.97,38.89,38.94,21600.0,33.5379,33.5552,33.4863,33.5293,21600.0
2012-03-02 12:20:00,38.93,38.94,38.88,38.92,11800.0,33.5207,33.5293,33.4777,33.5121,11800.0
2012-03-02 12:30:00,38.91,38.95,38.88,38.92,15800.0,33.5035,33.5379,33.4777,33.5121,15800.0
2012-03-02 12:40:00,38.92,38.92,38.83,38.88,80500.0,33.5121,33.5121,33.4346,33.4777,80500.0
2012-03-02 12:50:00,38.89,38.92,38.87,38.89,25900.0,33.4863,33.5121,33.4691,33.4863,25900.0
2012-03-02 13:00:00,38.89,38.93,38.88,38.9,17900.0,33.4863,33.5207,33.4777,33.4949,17900.0
2012-03-02 13:10:00,38.9,38.9,38.79,38.84,30000.0,33.4949,33.4949,33.4002,33.4432,30000.0
2012-03-02 13:20:00,38.84,38.9,38.84,38.9,13700.0,33.4432,33.4949,33.4432,33.4949,13700.0
2012-03-02 13:30:00,38.88,38.9,38.88,38.89,3300.0,33.4777,33.4949,33.4777,33.4863,3300.0
2012-03-02 13:40:00,38.89,38.9,38.87,38.89,10800.0,33.4863,33.4949,33.4691,33.4863,10800.0
2012-03-02 13:50:00,38.89,38.9,38.88,38.9,14600.0,33.4863,33.4949,33.4777,33.4949,14600.0
2012-03-02 14:00:00,38.9,38.96,38.88,38.95,15700.0,33.4949,33.5465,33.4777,33.5379,15700.0
2012-03-02 14:10:00,38.94,38.95,38.89,38.94,11500.0,33.5293,33.5379,33.4863,33.5293,11500.0
2012-03-02 14:20:00,38.95,38.98,38.93,38.98,18100.0,33.5379,33.5638,33.5207,33.5638,18100.0
2012-03-02 14:30:00,38.99,38.99,38.94,38.99,15300.0,33.5724,33.5724,33.5293,33.5724,15300.0
2012-03-02 14:40:00,39.0,39.02,38.97,39.0,10600.0,33.581,33.5982,33.5552,33.581,10600.0
2012-03-02 14:50:00,39.0,39.02,39.0,39.01,9400.0,33.581,33.5982,33.581,33.5896,9400.0
2012-03-02 15:00:00,39.01,39.04,38.99,39.04,24500.0,33.5896,33.6154,33.5724,33.6154,24500.0
2012-03-02 15:10:00,39.03,39.04,38.99,39.0,16500.0,33.6068,33.6154,33.5724,33.581,16500.0
2012-03-02 15:20:00,38.99,39.02,38.96,39.01,15000.0,33.5724,33.5982,33.5465,33.5896,15000.0
2012-03-02 15:30:00,39.01,39.06,38.94,38.94,22600.0,33.5896,33.6326,33.5293,33.5293,22600.0
2012-03-02 15:40:00,38.95,39.01,38.95,38.96,37700.0,33.5379,33.5896,33.5379,33.5465,37700.0
2012-03-02 15:50:00,38.96,39.01,38.92,38.96,96400.0,33.5465,33.5896,33.5121,33.5465,96400.0
2012-03-05 09:30:00,38.77,38.89,38.69,38.72,26400.0,33.3829,33.4863,33.3141,33.3399,26400.0
2012-03-05 09:40:00,38.67,38.72,38.54,38.55,16700.0,33.2968,33.3399,33.1849,33.1935,16700.0
2012-03-05 09:50:00,38.58,38.72,38.54,38.55,27800.0,33.2193,33.3399,33.1849,33.1935,27800.0
2012-03-05 10:00:00,38.56,38.71,38.54,38.69,35100.0,33.2021,33.3313,33.1849,33.3141,35100.0
2012-03-05 10:10:00,38.69,38.71,38.59,38.64,14900.0,33.3141,33.3313,33.228,33.271,14900.0
2012-03-05 10:20:00,38.64,38.66,38.54,38.63,26500.0,33.271,33.2882,33.1849,33.2624,26500.0
2012-03-05 10:30:00,38.62,38.67,38.58,38.59,17300.0,33.2538,33.2968,33.2193,33.228,17300.0
2012-03-05 10:40:00,38.61,38.76,38.58,38.74,37300.0,33.2452,33.3743,33.2193,33.3571,37300.0
2012-03-05 10:50:00,38.75,38.88,38.68,38.77,85400.0,33.3657,33.4777,33.3055,33.3829,85400.0
2012-03-05 11:00:00,38.77,38.81,38.7,38.72,19300.0,33.3829,33.4174,33.3227,33.3399,19300.0
2012-03-05 11:10:00,38.71,38.71,38.58,38.59,13600.0,33.3313,33.3313,33.2193,33.228,13600.0
2012-03-05 11:20:00,38.59,38.65,38.56,38.61,10900.0,33.228,33.2796,33.2021,33.2452,10900.0
2012-03-05 11:30:00,38.61,38.65,38.55,38.64,13000.0,33.2452,33.2796,33.1935,33.271,13000.0
2012-03-05 11:40:00,38.63,38.72,38.61,38.71,14000.0,33.2624,33.3399,33.2452,33.3313,14000.0
2012-03-05 11:50:00,38.72,38.75,38.59,38.62,18400.0,33.3399,33.3657,33.228,33.2538,18400.0
2012-03-05 12:00:00,38.63,38.74,38.61,38.74,33600.0,33.2624,33.3571,33.2452,33.3571,33600.0
2012-03-05 12:10:00,38.74,38.74,38.7,38.7,10000.0,33.3571,33.3571,33.3227,33.3227,10000.0
2012-03-05 12:20:00,38.67,38.72,38.66,38.69,8700.0,33.2968,33.3399,33.2882,33.3141,8700.0
2012-03-05 12:30:00,38.7,38.74,38.66,38.72,28300.0,33.3227,33.3571,33.2882,33.3399,28300.0
2012-03-05 12:40:00,38.71,38.79,38.7,38.73,42300.0,33.3313,33.4002,33.3227,33.3485,42300.0
2012-03-05 12:50:00,38.74,38.75,38.7,38.71,9700.0,33.3571,33.3657,33.3227,33.3313,9700.0
2012-03-05 13:00:00,38.71,38.72,38.64,38.67,11500.0,33.3313,33.3399,33.271,33.2968,11500.0
2012-03-05 13:10:00,38.67,38.71,38.66,38.68,7900.0,33.2968,33.3313,33.2882,33.3055,7900.0
2012-03-05 13:20:00,38.67,38.67,38.63,38.66,6600.0,33.2968,33.2968,33.2624,33.2882,6600.0
2012-03-05 13:30:00,38.67,38.67,38.61,38.62,8700.0,33.2968,33.2968,33.2452,33.2538,8700.0
2012-03-05 13:40:00,38.63,38.69,38.63,38.66,10500.0,33.2624,33.3141,33.2624,33.2882,10500.0
2012-03-05 13:50:00,38.66,38.69,38.61,38.67,21500.0,33.2882,33.3141,33.2452,33.2968,21500.0
2012-03-05 14:00:00,38.69,38.69,38.65,38.66,8200.0,33.3141,33.3141,33.2796,33.2882,8200.0
2012-03-05 14:10:00,38.65,38.71,38.65,38.7,14000.0,33.2796,33.3313,33.2796,33.3227,14000.0
2012-03-05 14:20:00,38.7,38.72,38.67,38.71,17400.0,33.3227,33.3399,33.2968,33.3313,17400.0
2012-03-05 14:30:00,38.71,38.71,38.6,38.61,25600.0,33.3313,33.3313,33.2366,33.2452,25600.0
2012-03-05 14:40:00,38.62,38.62,38.59,38.61,24400.0,33.2538,33.2538,33.228,33.2452,24400.0
2012-03-05 14:50:00,38.61,38.66,38.6,38.65,32800.0,33.2452,33.2882,33.2366,33.2796,32800.0
2012-03-05 15:00:00,38.65,38.65,38.6,38.61,22000.0,33.2796,33.2796,33.2366,33.2452,22000.0
2012-03-05 15:10:00,38.61,38.61,38.55,38.56,31000.0,33.2452,33.2452,33.1935,33.2021,31000.0
2012-03-05 15:20:00,38.57,38.62,38.56,38.58,34600.0,33.2107,33.2538,33.2021,33.2193,34600.0
2012-03-05 15:30:00,38.58,38.58,38.54,38.55,54300.0,33.2193,33.2193,33.1849,33.1935,54300.0
2012-03-05 15:40:00,38.55,38.6,38.54,38.56,75400.0,33.1935,33.2366,33.1849,33.2021,75400.0
2012-03-05 15:50:00,38.55,38.6,38.53,38.56,161500.0,33.1935,33.2366,33.1763,33.2021,161500.0
2012-03-06 09:30:00,38.13,38.57,38.06,38.33,90000.0,32.8319,33.2107,32.7716,33.0041,90000.0
2012-03-06 09:40:00,38.33,38.37,38.18,38.18,20700.0,33.0041,33.0385,32.8749,32.8749,20700.0
2012-03-06 09:50:00,38.18,38.18,37.93,37.97,32200.0,32.8749,32.8749,32.6597,32.6941,32200.0
2012-03-06 10:00:00,37.96,38.01,37.85,37.89,56800.0,32.6855,32.7285,32.5908,32.6252,56800.0
2012-03-06 10:10:00,37.89,37.95,37.87,37.92,25300.0,32.6252,32.6769,32.608,32.6511,25300.0
2012-03-06 10:20:00,37.9,37.98,37.83,37.98,26300.0,32.6338,32.7027,32.5736,32.7027,26300.0
2012-03-06 10:30:00,37.98,37.98,37.86,37.95,50500.0,32.7027,32.7027,32.5994,32.6769,50500.0
2012-03-06 10:40:00,37.96,38.03,37.91,37.91,22100.0,32.6855,32.7458,32.6424,32.6424,22100.0
2012-03-06 10:50:00,37.91,37.91,37.78,37.81,24000.0,32.6424,32.6424,32.5305,32.5563,24000.0
2012-03-06 11:00:00,37.82,37.98,37.82,37.97,20500.0,32.5649,32.7027,32.5649,32.6941,20500.0
2012-03-06 11:10:00,37.97,37.97,37.9,37.91,7800.0,32.6941,32.6941,32.6338,32.6424,7800.0
2012-03-06 11:20:00,37.91,37.92,37.84,37.88,12900.0,32.6424,32.6511,32.5822,32.6166,12900.0
2012-03-06 11:30:00,37.88,37.88,37.8,37.82,10000.0,32.6166,32.6166,32.5477,32.5649,10000.0
2012-03-06 11:40:00,37.82,37.84,37.76,37.78,15100.0,32.5649,32.5822,32.5133,32.5305,15100.0
2012-03-06 11:50:00,37.8,37.82,37.77,37.81,10000.0,32.5477,32.5649,32.5219,32.5563,10000.0
2012-03-06 12:00:00,37.81,37.82,37.72,37.73,11600.0,32.5563,32.5649,32.4788,32.4875,11600.0
2012-03-06 12:10:00,37.73,37.73,37.65,37.67,11300.0,32.4875,32.4875,32.4186,32.4358,11300.0
2012-03-06 12:20:00,37.68,37.72,37.65,37.67,28700.0,32.4444,32.4788,32.4186,32.4358,28700.0
2012-03-06 12:30:00,37.68,37.81,37.68,37.79,11900.0,32.4444,32.5563,32.4444,32.5391,11900.0
2012-03-06 12:40:00,37.78,37.79,37.74,37.74,9900.0,32.5305,32.5391,32.4961,32.4961,9900.0
2012-03-06 12:50:00,37.74,37.77,37.7,37.72,29900.0,32.4961,32.5219,32.4616,32.4788,29900.0
2012-03-06 13:00:00,37.72,37.74,37.64,37.65,33100.0,32.4788,32.4961,32.41,32.4186,33100.0
2012-03-06 13:10:00,37.65,37.68,37.61,37.68,12000.0,32.4186,32.4444,32.3841,32.4444,12000.0
2012-03-06 13:20:00,37.69,37.7,37.63,37.66,9300.0,32.453,32.4616,32.4013,32.4272,9300.0
2012-03-06 13:30:00,37.67,37.7,37.64,37.65,20300.0,32.4358,32.4616,32.41,32.4186,20300.0
2012-03-06 13:40:00,37.65,37.7,37.55,37.6,28500.0,32.4186,32.4616,32.3325,32.3755,28500.0
2012-03-06 13:50:00,37.6,37.61,37.58,37.58,10200.0,32.3755,32.3841,32.3583,32.3583,10200.0
2012-03-06 14:00:00,37.59,37.63,37.57,37.63,18100.0,32.3669,32.4013,32.3497,32.4013,18100.0
2012-03-06 14:10:00,37.63,37.65,37.61,37.64,12200.0,32.4013,32.4186,32.3841,32.41,12200.0
2012-03-06 14:20:00,37.63,37.65,37.54,37.58,22100.0,32.4013,32.4186,32.3239,32.3583,22100.0
2012-03-06 14:30:00,37.58,37.59,37.46,37.48,37400.0,32.3583,32.3669,32.255,32.2722,37400.0
2012-03-06 14:40:00,37.49,37.49,37.46,37.47,25400.0,32.2808,32.2808,32.255,32.2636,25400.0
2012-03-06 14:50:00,37.47,37.48,37.44,37.44,26200.0,32.2636,32.2722,32.2377,32.2377,26200.0
2012-03-06 15:00:00,37.45,37.48,37.44,37.44,47700.0,32.2464,32.2722,32.2377,32.2377,47700.0
2012-03-06 15:10:00,37.45,37.45,37.35,37.37,61900.0,32.2464,32.2464,32.1603,32.1775,61900.0
2012-03-06 15:20:00,37.38,37.39,37.32,37.33,42600.0,32.1861,32.1947,32.1344,32.143,42600.0
2012-03-06 15:30:00,37.34,37.39,37.31,37.38,53900.0,32.1516,32.1947,32.1258,32.1861,53900.0
2012-03-06 15:40:00,37.38,37.43,37.36,37.4,89800.0,32.1861,32.2291,32.1689,32.2033,89800.0
2012-03-06 15:50:00,37.39,37.41,37.32,37.36,233700.0,32.1947,32.2119,32.1344,32.1689,233700.0
2012-03-07 09:30:00,37.43,37.65,37.3,37.3,37200.0,32.2291,32.4186,32.1172,32.1172,37200.0
2012-03-07 09:40:00,37.32,37.36,37.26,37.28,25900.0,32.1344,32.1689,32.0828,32.1,25900.0
2012-03-07 09:50:00,37.29,37.32,37.21,37.25,40700.0,32.1086,32.1344,32.0397,32.0741,40700.0
2012-03-07 10:00:00,37.26,37.31,37.24,37.3,56900.0,32.0828,32.1258,32.0655,32.1172,56900.0
2012-03-07 10:10:00,37.29,37.38,37.28,37.34,36600.0,32.1086,32.1861,32.1,32.1516,36600.0
2012-03-07 10:20:00,37.34,37.37,37.31,37.37,19200.0,32.1516,32.1775,32.1258,32.1775,19200.0
2012-03-07 10:30:00,37.39,37.47,37.39,37.44,15800.0,32.1947,32.2636,32.1947,32.2377,15800.0
2012-03-07 10:40:00,37.43,37.51,37.4,37.5,27700.0,32.2291,32.298,32.2033,32.2894,27700.0
2012-03-07 10:50:00,37.48,37.52,37.39,37.41,21900.0,32.2722,32.3066,32.1947,32.2119,21900.0
2012-03-07 11:00:00,37.41,37.46,37.4,37.45,28700.0,32.2119,32.255,32.2033,32.2464,28700.0
2012-03-07 11:10:00,37.46,37.49,37.4,37.45,38900.0,32.255,32.2808,32.2033,32.2464,38900.0
2012-03-07 11:20:00,37.45,37.54,37.45,37.5,17000.0,32.2464,32.3239,32.2464,32.2894,17000.0
2012-03-07 11:30:00,37.5,37.54,37.49,37.54,13300.0,32.2894,32.3239,32.2808,32.3239,13300.0
2012-03-07 11:40:00,37.55,37.6,37.48,37.5,31300.0,32.3325,32.3755,32.2722,32.2894,31300.0
2012-03-07 11:50:00,37.49,37.52,37.48,37.5,13900.0,32.2808,32.3066,32.2722,32.2894,13900.0
2012-03-07 12:00:00,37.51,37.62,37.51,37.62,14300.0,32.298,32.3927,32.298,32.3927,14300.0
2012-03-07 12:10:00,37.62,37.64,37.53,37.53,12300.0,32.3927,32.41,32.3152,32.3152,12300.0
2012-03-07 12:20:00,37.53,37.53,37.51,37.52,8800.0,32.3152,32.3152,32.298,32.3066,8800.0
2012-03-07 12:30:00,37.51,37.52,37.48,37.48,9900.0,32.298,32.3066,32.2722,32.2722,9900.0
2012-03-07 12:40:00,37.49,37.52,37.48,37.48,12200.0,32.2808,32.3066,32.2722,32.2722,12200.0
2012-03-07 12:50:00,37.48,37.49,37.45,37.46,15100.0,32.2722,32.2808,32.2464,32.255,15100.0
2012-03-07 13:00:00,37.45,37.46,37.4,37.42,39100.0,32.2464,32.255,32.2033,32.2205,39100.0
2012-03-07 13:10:00,37.41,37.45,37.41,37.44,12500.0,32.2119,32.2464,32.2119,32.2377,12500.0
2012-03-07 13:20:00,37.44,37.45,37.4,37.41,8800.0,32.2377,32.2464,32.2033,32.2119,8800.0
2012-03-07 13:30:00,37.41,37.43,37.4,37.43,9900.0,32.2119,32.2291,32.2033,32.2291,9900.0
2012-03-07 13:40:00,37.43,37.45,37.38,37.4,12500.0,32.2291,32.2464,32.1861,32.2033,12500.0
2012-03-07 13:50:00,37.4,37.42,37.38,37.39,16500.0,32.2033,32.2205,32.1861,32.1947,16500.0
2012-03-07 14:00:00,37.39,37.45,37.38,37.42,25700.0,32.1947,32.2464,32.1861,32.2205,25700.0
2012-03-07 14:10:00,37.43,37.45,37.4,37.43,21000.0,32.2291,32.2464,32.2033,32.2291,21000.0
2012-03-07 14:20:00,37.43,37.45,37.42,37.43,26900.0,32.2291,32.2464,32.2205,32.2291,26900.0
2012-03-07 14:30:00,37.43,37.44,37.37,37.4,23000.0,32.2291,32.2377,32.1775,32.2033,23000.0
2012-03-07 14:40:00,37.4,37.44,37.38,37.41,13800.0,32.2033,32.2377,32.1861,32.2119,13800.0
2012-03-07 14:50:00,37.41,37.45,37.41,37.41,23700.0,32.2119,32.2464,32.2119,32.2119,23700.0
2012-03-07 15:00:00,37.42,37.43,37.38,37.4,23700.0,32.2205,32.2291,32.1861,32.2033,23700.0
2012-03-07 15:10:00,37.4,37.41,37.36,37.4,29100.0,32.2033,32.2119,32.1689,32.2033,29100.0
2012-03-07 15:20:00,37.41,37.42,37.37,37.4,33900.0,32.2119,32.2205,32.1775,32.2033,33900.0
2012-03-07 15:30:00,37.4,37.42,37.37,37.4,36600.0,32.2033,32.2205,32.1775,32.2033,36600.0
2012-03-07 15:40:00,37.4,37.42,37.38,37.38,42800.0,32.2033,32.2205,32.1861,32.1861,42800.0
2012-03-07 15:50:00,37.38,37.38,37.33,37.38,132500.0,32.1861,32.1861,32.143,32.1861,132500.0
2012-03-08 09:30:00,37.63,37.7,37.55,37.58,14400.0,32.4013,32.4616,32.3325,32.3583,14400.0
2012-03-08 09:40:00,37.59,37.76,37.55,37.73,13100.0,32.3669,32.5133,32.3325,32.4875,13100.0
2012-03-08 09:50:00,37.7,37.72,37.65,37.69,13300.0,32.4616,32.4788,32.4186,32.453,13300.0
2012-03-08 10:00:00,37.69,37.74,37.63,37.72,43700.0,32.453,32.4961,32.4013,32.4788,43700.0
2012-03-08 10:10:00,37.72,37.73,37.63,37.69,36300.0,32.4788,32.4875,32.4013,32.453,36300.0
2012-03-08 10:20:00,37.68,37.68,37.57,37.66,15000.0,32.4444,32.4444,32.3497,32.4272,15000.0
2012-03-08 10:30:00,37.67,37.78,37.64,37.78,8600.0,32.4358,32.5305,32.41,32.5305,8600.0
2012-03-08 10:40:00,37.79,37.84,37.78,37.82,17000.0,32.5391,32.5822,32.5305,32.5649,17000.0
2012-03-08 10:50:00,37.82,37.85,37.81,37.81,5800.0,32.5649,32.5908,32.5563,32.5563,5800.0
2012-03-08 11:00:00,37.81,37.89,37.8,37.86,10200.0,32.5563,32.6252,32.5477,32.5994,10200.0
2012-03-08 11:10:00,37.87,37.95,37.87,37.94,8600.0,32.608,32.6769,32.608,32.6683,8600.0
2012-03-08 11:20:00,37.96,37.96,37.91,37.96,13500.0,32.6855,32.6855,32.6424,32.6855,13500.0
2012-03-08 11:30:00,37.94,38.03,37.94,38.03,14800.0,32.6683,32.7458,32.6683,32.7458,14800.0
2012-03-08 11:40:00,38.02,38.07,38.02,38.06,8000.0,32.7372,32.7802,32.7372,32.7716,8000.0
2012-03-08 11:50:00,38.06,38.09,38.03,38.04,11200.0,32.7716,32.7974,32.7458,32.7544,11200.0
2012-03-08 12:00:00,38.04,38.12,38.04,38.1,21400.0,32.7544,32.8233,32.7544,32.806,21400.0
2012-03-08 12:10:00,38.09,38.1,38.03,38.04,10200.0,32.7974,32.806,32.7458,32.7544,10200.0
2012-03-08 12:20:00,38.05,38.05,38.04,38.05,5100.0,32.763,32.763,32.7544,32.763,5100.0
2012-03-08 12:30:00,38.06,38.06,38.04,38.04,6800.0,32.7716,32.7716,32.7544,32.7544,6800.0
2012-03-08 12:40:00,38.04,38.09,38.04,38.09,7300.0,32.7544,32.7974,32.7544,32.7974,7300.0
2012-03-08 12:50:00,38.09,38.1,38.05,38.06,6500.0,32.7974,32.806,32.763,32.7716,6500.0
2012-03-08 13:00:00,38.05,38.05,37.99,38.01,11400.0,32.763,32.763,32.7113,32.7285,11400.0
2012-03-08 13:10:00,38.01,38.04,37.96,38.04,29300.0,32.7285,32.7544,32.6855,32.7544,29300.0
2012-03-08 13:20:00,38.04,38.07,38.03,38.05,20700.0,32.7544,32.7802,32.7458,32.763,20700.0
2012-03-08 13:30:00,38.06,38.09,38.06,38.09,6400.0,32.7716,32.7974,32.7716,32.7974,6400.0
2012-03-08 13:40:00,38.08,38.11,38.08,38.09,9000.0,32.7888,32.8147,32.7888,32.7974,9000.0
2012-03-08 13:50:00,38.09,38.1,38.05,38.06,12400.0,32.7974,32.806,32.763,32.7716,12400.0
2012-03-08 14:00:00,38.06,38.07,38.02,38.03,7100.0,32.7716,32.7802,32.7372,32.7458,7100.0
2012-03-08 14:10:00,38.03,38.04,37.99,38.04,14700.0,32.7458,32.7544,32.7113,32.7544,14700.0
2012-03-08 14:20:00,38.04,38.08,38.03,38.07,26400.0,32.7544,32.7888,32.7458,32.7802,26400.0
2012-03-08 14:30:00,38.06,38.17,38.06,38.16,28600.0,32.7716,32.8663,32.7716,32.8577,28600.0
2012-03-08 14:40:00,38.16,38.3,38.16,38.27,87300.0,32.8577,32.9783,32.8577,32.9524,87300.0
2012-03-08 14:50:00,38.27,38.35,38.26,38.34,30900.0,32.9524,33.0213,32.9438,33.0127,30900.0
2012-03-08 15:00:00,38.34,38.36,38.33,38.34,31900.0,33.0127,33.0299,33.0041,33.0127,31900.0
2012-03-08 15:10:00,38.34,38.4,38.33,38.37,30000.0,33.0127,33.0644,33.0041,33.0385,30000.0
2012-03-08 15:20:00,38.37,38.44,38.37,38.44,30500.0,33.0385,33.0988,33.0385,33.0988,30500.0
2012-03-08 15:30:00,38.44,38.5,38.44,38.47,60300.0,33.0988,33.1505,33.0988,33.1246,60300.0
2012-03-08 15:40:00,38.47,38.55,38.46,38.52,99100.0,33.1246,33.1935,33.116,33.1677,99100.0
2012-03-08 15:50:00,38.53,38.58,38.5,38.52,139600.0,33.1763,33.2193,33.1505,33.1677,139600.0
2012-03-09 09:30:00,38.62,38.62,38.28,38.55,33200.0,33.2538,33.2538,32.961,33.1935,33200.0
2012-03-09 09:40:00,38.59,38.69,38.57,38.63,8400.0,33.228,33.3141,33.2107,33.2624,8400.0
2012-03-09 09:50:00,38.63,38.7,38.54,38.58,18900.0,33.2624,33.3227,33.1849,33.2193,18900.0
2012-03-09 10:00:00,38.55,38.69,38.54,38.69,25600.0,33.1935,33.3141,33.1849,33.3141,25600.0
2012-03-09 10:10:00,38.7,38.7,38.55,38.68,17400.0,33.3227,33.3227,33.1935,33.3055,17400.0
2012-03-09 10:20:00,38.69,38.73,38.64,38.68,14700.0,33.3141,33.3485,33.271,33.3055,14700.0
2012-03-09 10:30:00,38.68,38.87,38.68,38.87,16300.0,33.3055,33.4691,33.3055,33.4691,16300.0
2012-03-09 10:40:00,38.87,38.91,38.83,38.86,14800.0,33.4691,33.5035,33.4346,33.4604,14800.0
2012-03-09 10:50:00,38.85,38.93,38.85,38.91,33100.0,33.4518,33.5207,33.4518,33.5035,33100.0
2012-03-09 11:00:00,38.91,38.95,38.86,38.95,25800.0,33.5035,33.5379,33.4604,33.5379,25800.0
2012-03-09 11:10:00,38.93,39.0,38.9,38.91,14200.0,33.5207,33.581,33.4949,33.5035,14200.0
2012-03-09 11:20:00,38.92,38.96,38.91,38.92,17900.0,33.5121,33.5465,33.5035,33.5121,17900.0
2012-03-09 11:30:00,38.92,38.94,38.87,38.94,11700.0,33.5121,33.5293,33.4691,33.5293,11700.0
2012-03-09 11:40:00,38.94,39.06,38.94,39.06,18300.0,33.5293,33.6326,33.5293,33.6326,18300.0
2012-03-09 11:50:00,39.06,39.11,39.05,39.11,14000.0,33.6326,33.6757,33.624,33.6757,14000.0
2012-03-09 12:00:00,39.1,39.11,38.97,38.98,14100.0,33.6671,33.6757,33.5552,33.5638,14100.0
2012-03-09 12:10:00,38.98,38.99,38.93,38.94,18300.0,33.5638,33.5724,33.5207,33.5293,18300.0
2012-03-09 12:20:00,38.94,38.95,38.92,38.92,6700.0,33.5293,33.5379,33.5121,33.5121,6700.0
2012-03-09 12:30:00,38.93,38.94,38.88,38.88,10700.0,33.5207,33.5293,33.4777,33.4777,10700.0
2012-03-09 12:40:00,38.88,38.95,38.88,38.94,6800.0,33.4777,33.5379,33.4777,33.5293,6800.0
2012-03-09 12:50:00,38.96,39.0,38.96,38.97,8900.0,33.5465,33.581,33.5465,33.5552,8900.0
2012-03-09 13:00:00,38.98,38.99,38.94,38.94,5200.0,33.5638,33.5724,33.5293,33.5293,5200.0
2012-03-09 13:10:00,38.94,38.97,38.92,38.96,9400.0,33.5293,33.5552,33.5121,33.5465,9400.0
2012-03-09 13:20:00,38.95,38.96,38.88,38.89,12800.0,33.5379,33.5465,33.4777,33.4863,12800.0
2012-03-09 13:30:00,38.89,38.94,38.89,38.91,10800.0,33.4863,33.5293,33.4863,33.5035,10800.0
2012-03-09 13:40:00,38.91,38.98,38.91,38.98,9200.0,33.5035,33.5638,33.5035,33.5638,9200.0
2012-03-09 13:50:00,38.98,39.02,38.98,38.98,10500.0,33.5638,33.5982,33.5638,33.5638,10500.0
2012-03-09 14:00:00,38.99,39.03,38.94,38.95,50800.0,33.5724,33.6068,33.5293,33.5379,50800.0
2012-03-09 14:10:00,38.94,38.94,38.88,38.89,17900.0,33.5293,33.5293,33.4777,33.4863,17900.0
2012-03-09 14:20:00,38.89,38.92,38.88,38.89,11700.0,33.4863,33.5121,33.4777,33.4863,11700.0
2012-03-09 14:30:00,38.89,38.91,38.88,38.91,5100.0,33.4863,33.5035,33.4777,33.5035,5100.0
2012-03-09 14:40:00,38.91,38.95,38.84,38.84,14200.0,33.5035,33.5379,33.4432,33.4432,14200.0
2012-03-09 14:50:00,38.85,38.86,38.72,38.75,16500.0,33.4518,33.4604,33.3399,33.3657,16500.0
2012-03-09 15:00:00,38.76,38.9,38.76,38.83,17400.0,33.3743,33.4949,33.3743,33.4346,17400.0
2012-03-09 15:10:00,38.84,38.84,38.78,38.8,9300.0,33.4432,33.4432,33.3916,33.4088,9300.0
2012-03-09 15:20:00,38.81,38.9,38.81,38.89,13800.0,33.4174,33.4949,33.4174,33.4863,13800.0
2012-03-09 15:30:00,38.89,38.93,38.85,38.9,35400.0,33.4863,33.5207,33.4518,33.4949,35400.0
2012-03-09 15:40:00,38.91,38.91,38.82,38.82,24700.0,33.5035,33.5035,33.426,33.426,24700.0
2012-03-09 15:50:00,38.82,38.86,38.76,38.85,81700.0,33.426,33.4604,33.3743,33.4518,81700.0
2012-03-12 09:30:00,38.92,39.09,38.76,39.09,28500.0,33.5121,33.6585,33.3743,33.6585,28500.0
2012-03-12 09:40:00,39.07,39.18,39.05,39.15,21900.0,33.6413,33.736,33.624,33.7101,21900.0
2012-03-12 09:50:00,39.16,39.2,39.11,39.14,18700.0,33.7188,33.7532,33.6757,33.7015,18700.0
2012-03-12 10:00:00,39.17,39.24,39.06,39.24,53600.0,33.7274,33.7876,33.6326,33.7876,53600.0
2012-03-12 10:10:00,39.24,39.25,39.11,39.25,19400.0,33.7876,33.7962,33.6757,33.7962,19400.0
2012-03-12 10:20:00,39.25,39.26,39.13,39.18,34700.0,33.7962,33.8049,33.6929,33.736,34700.0
2012-03-12 10:30:00,39.17,39.2,39.14,39.2,11600.0,33.7274,33.7532,33.7015,33.7532,11600.0
2012-03-12 10:40:00,39.19,39.22,39.16,39.21,14200.0,33.7446,33.7704,33.7188,33.7618,14200.0
2012-03-12 10:50:00,39.21,39.27,39.21,39.25,21700.0,33.7618,33.8135,33.7618,33.7962,21700.0
2012-03-12 11:00:00,39.24,39.27,39.2,39.21,17000.0,33.7876,33.8135,33.7532,33.7618,17000.0
2012-03-12 11:10:00,39.21,39.27,39.21,39.27,13000.0,33.7618,33.8135,33.7618,33.8135,13000.0
2012-03-12 11:20:00,39.27,39.27,39.24,39.25,20900.0,33.8135,33.8135,33.7876,33.7962,20900.0
2012-03-12 11:30:00,39.24,39.33,39.22,39.31,28000.0,33.7876,33.8651,33.7704,33.8479,28000.0
2012-03-12 11:40:00,39.32,39.32,39.29,39.31,21100.0,33.8565,33.8565,33.8307,33.8479,21100.0
2012-03-12 11:50:00,39.32,39.37,39.3,39.32,21100.0,33.8565,33.8996,33.8393,33.8565,21100.0
2012-03-12 12:00:00,39.33,39.41,39.29,39.36,24000.0,33.8651,33.934,33.8307,33.891,24000.0
2012-03-12 12:10:00,39.36,39.37,39.3,39.36,20800.0,33.891,33.8996,33.8393,33.891,20800.0
2012-03-12 12:20:00,39.37,39.39,39.36,39.39,19200.0,33.8996,33.9168,33.891,33.9168,19200.0
2012-03-12 12:30:00,39.39,39.57,39.39,39.51,168600.0,33.9168,34.0718,33.9168,34.0201,168600.0
2012-03-12 12:40:00,39.5,39.52,39.43,39.51,30900.0,34.0115,34.0287,33.9512,34.0201,30900.0
2012-03-12 12:50:00,39.5,39.58,39.49,39.58,22500.0,34.0115,34.0804,34.0029,34.0804,22500.0
2012-03-12 13:00:00,39.58,39.69,39.49,39.54,88800.0,34.0804,34.1751,34.0029,34.046,88800.0
2012-03-12 13:10:00,39.54,39.58,39.5,39.57,47700.0,34.046,34.0804,34.0115,34.0718,47700.0
2012-03-12 13:20:00,39.56,39.57,39.52,39.55,26000.0,34.0632,34.0718,34.0287,34.0546,26000.0
2012-03-12 13:30:00,39.55,39.6,39.55,39.59,28300.0,34.0546,34.0976,34.0546,34.089,28300.0
2012-03-12 13:40:00,39.59,39.62,39.55,39.55,23700.0,34.089,34.1148,34.0546,34.0546,23700.0
2012-03-12 13:50:00,39.55,39.59,39.53,39.55,44600.0,34.0546,34.089,34.0373,34.0546,44600.0
2012-03-12 14:00:00,39.56,39.57,39.47,39.47,48800.0,34.0632,34.0718,33.9857,33.9857,48800.0
2012-03-12 14:10:00,39.47,39.52,39.47,39.5,48300.0,33.9857,34.0287,33.9857,34.0115,48300.0
2012-03-12 14:20:00,39.5,39.52,39.5,39.5,43400.0,34.0115,34.0287,34.0115,34.0115,43400.0
2012-03-12 14:30:00,39.51,39.52,39.5,39.51,63000.0,34.0201,34.0287,34.0115,34.0201,63000.0
2012-03-12 14:40:00,39.5,39.62,39.5,39.52,104900.0,34.0115,34.1148,34.0115,34.0287,104900.0
2012-03-12 14:50:00,39.52,39.56,39.51,39.55,45400.0,34.0287,34.0632,34.0201,34.0546,45400.0
2012-03-12 15:00:00,39.56,39.57,39.51,39.54,65900.0,34.0632,34.0718,34.0201,34.046,65900.0
2012-03-12 15:10:00,39.53,39.56,39.52,39.56,18500.0,34.0373,34.0632,34.0287,34.0632,18500.0
2012-03-12 15:20:00,39.57,39.76,39.56,39.73,201700.0,34.0718,34.2354,34.0632,34.2096,201700.0
2012-03-12 15:30:00,39.72,39.89,39.7,39.84,137000.0,34.2009,34.3473,34.1837,34.3043,137000.0
2012-03-12 15:40:00,39.84,39.9,39.78,39.86,194900.0,34.3043,34.3559,34.2526,34.3215,194900.0
2012-03-12 15:50:00,39.86,40.08,39.84,40.06,562900.0,34.3215,34.5109,34.3043,34.4937,562900.0
2012-03-13 09:30:00,40.19,40.41,40.1,40.41,95500.0,34.6056,34.7951,34.5281,34.7951,95500.0
2012-03-13 09:40:00,40.42,40.68,40.39,40.5,71400.0,34.8037,35.0276,34.7778,34.8726,71400.0
2012-03-13 09:50:00,40.5,40.63,40.46,40.61,48700.0,34.8726,34.9845,34.8381,34.9673,48700.0
2012-03-13 10:00:00,40.61,40.73,40.6,40.64,76400.0,34.9673,35.0706,34.9587,34.9931,76400.0
2012-03-13 10:10:00,40.64,40.66,40.58,40.66,116600.0,34.9931,35.0103,34.9414,35.0103,116600.0
2012-03-13 10:20:00,40.66,40.67,40.51,40.53,126600.0,35.0103,35.0189,34.8812,34.8984,126600.0
2012-03-13 10:30:00,40.54,40.87,40.53,40.79,84500.0,34.907,35.1912,34.8984,35.1223,84500.0
2012-03-13 10:40:00,40.79,40.79,40.71,40.71,22300.0,35.1223,35.1223,35.0534,35.0534,22300.0
2012-03-13 10:50:00,40.72,40.73,40.63,40.66,40400.0,35.062,35.0706,34.9845,35.0103,40400.0
2012-03-13 11:00:00,40.66,40.71,40.63,40.65,65300.0,35.0103,35.0534,34.9845,35.0017,65300.0
2012-03-13 11:10:00,40.64,40.73,40.61,40.72,48400.0,34.9931,35.0706,34.9673,35.062,48400.0
2012-03-13 11:20:00,40.72,40.73,40.67,40.71,63200.0,35.062,35.0706,35.0189,35.0534,63200.0
2012-03-13 11:30:00,40.71,40.76,40.69,40.73,67200.0,35.0534,35.0964,35.0362,35.0706,67200.0
2012-03-13 11:40:00,40.74,40.85,40.7,40.77,56000.0,35.0792,35.1739,35.0448,35.105,56000.0
2012-03-13 11:50:00,40.78,40.87,40.75,40.87,37800.0,35.1137,35.1912,35.0878,35.1912,37800.0
2012-03-13 12:00:00,40.86,40.86,40.81,40.82,27000.0,35.1825,35.1825,35.1395,35.1481,27000.0
2012-03-13 12:10:00,40.81,40.83,40.77,40.82,30200.0,35.1395,35.1567,35.105,35.1481,30200.0
2012-03-13 12:20:00,40.82,40.89,40.82,40.89,38100.0,35.1481,35.2084,35.1481,35.2084,38100.0
2012-03-13 12:30:00,40.88,40.9,40.87,40.88,25900.0,35.1998,35.217,35.1912,35.1998,25900.0
2012-03-13 12:40:00,40.89,40.96,40.88,40.96,57000.0,35.2084,35.2686,35.1998,35.2686,57000.0
2012-03-13 12:50:00,40.97,41.0,40.97,40.98,31300.0,35.2773,35.3031,35.2773,35.2859,31300.0
2012-03-13 13:00:00,40.99,41.05,40.97,41.04,47700.0,35.2945,35.3461,35.2773,35.3375,47700.0
2012-03-13 13:10:00,41.04,41.06,40.99,41.06,37300.0,35.3375,35.3548,35.2945,35.3548,37300.0
2012-03-13 13:20:00,41.05,41.11,41.05,41.07,31800.0,35.3461,35.3978,35.3461,35.3634,31800.0
2012-03-13 13:30:00,41.07,41.15,41.05,41.12,26900.0,35.3634,35.4322,35.3461,35.4064,26900.0
2012-03-13 13:40:00,41.13,41.22,41.12,41.22,39800.0,35.415,35.4925,35.4064,35.4925,39800.0
2012-03-13 13:50:00,41.2,41.29,41.19,41.27,45300.0,35.4753,35.5528,35.4667,35.5356,45300.0
2012-03-13 14:00:00,41.28,41.37,41.22,41.37,44700.0,35.5442,35.6217,35.4925,35.6217,44700.0
2012-03-13 14:10:00,41.37,41.44,41.21,41.26,115300.0,35.6217,35.682,35.4839,35.527,115300.0
2012-03-13 14:20:00,41.27,41.31,41.04,41.04,54800.0,35.5356,35.57,35.3375,35.3375,54800.0
2012-03-13 14:30:00,41.05,41.08,40.87,40.96,102800.0,35.3461,35.372,35.1912,35.2686,102800.0
2012-03-13 14:40:00,40.96,40.97,40.81,40.87,106500.0,35.2686,35.2773,35.1395,35.1912,106500.0
2012-03-13 14:50:00,40.86,40.88,40.76,40.82,97100.0,35.1825,35.1998,35.0964,35.1481,97100.0
2012-03-13 15:00:00,40.82,41.13,40.8,41.03,101100.0,35.1481,35.415,35.1309,35.3289,101100.0
2012-03-13 15:10:00,41.03,41.18,41.03,41.16,74000.0,35.3289,35.4581,35.3289,35.4409,74000.0
2012-03-13 15:20:00,41.16,41.26,41.14,41.25,112100.0,35.4409,35.527,35.4236,35.5184,112100.0
2012-03-13 15:30:00,41.24,41.43,41.24,41.43,105200.0,35.5097,35.6733,35.5097,35.6733,105200.0
2012-03-13 15:40:00,41.43,41.55,41.4,41.43,166000.0,35.6733,35.7767,35.6475,35.6733,166000.0
2012-03-13 15:50:00,41.42,41.54,41.35,41.5,337200.0,35.6647,35.7681,35.6045,35.7336,337200.0
2012-03-14 09:30:00,41.38,41.48,41.32,41.36,42900.0,35.6303,35.7164,35.5786,35.6131,42900.0
2012-03-14 09:40:00,41.34,41.76,41.31,41.71,27600.0,35.5958,35.9575,35.57,35.9144,27600.0
2012-03-14 09:50:00,41.69,41.77,41.5,41.74,33400.0,35.8972,35.9661,35.7336,35.9403,33400.0
2012-03-14 10:00:00,41.74,41.77,41.68,41.76,44300.0,35.9403,35.9661,35.8886,35.9575,44300.0
2012-03-14 10:10:00,41.76,41.81,41.73,41.75,42300.0,35.9575,36.0005,35.9317,35.9489,42300.0
2012-03-14 10:20:00,41.75,41.84,41.73,41.79,56700.0,35.9489,36.0264,35.9317,35.9833,56700.0
2012-03-14 10:30:00,41.79,41.8,41.74,41.75,81800.0,35.9833,35.9919,35.9403,35.9489,81800.0
2012-03-14 10:40:00,41.74,41.75,41.66,41.73,46900.0,35.9403,35.9489,35.8714,35.9317,46900.0
2012-03-14 10:50:00,41.73,41.73,41.55,41.6,56000.0,35.9317,35.9317,35.7767,35.8197,56000.0
2012-03-14 11:00:00,41.59,41.64,41.53,41.57,64400.0,35.8111,35.8542,35.7594,35.7939,64400.0
2012-03-14 11:10:00,41.57,41.6,41.51,41.52,21400.0,35.7939,35.8197,35.7422,35.7508,21400.0
2012-03-14 11:20:00,41.52,41.64,41.52,41.57,29500.0,35.7508,35.8542,35.7508,35.7939,29500.0
2012-03-14 11:30:00,41.57,41.65,41.55,41.61,34100.0,35.7939,35.8628,35.7767,35.8283,34100.0
2012-03-14 11:40:00,41.62,41.66,41.55,41.62,24300.0,35.8369,35.8714,35.7767,35.8369,24300.0
2012-03-14 11:50:00,41.6,41.68,41.6,41.64,20300.0,35.8197,35.8886,35.8197,35.8542,20300.0
2012-03-14 12:00:00,41.63,41.64,41.57,41.57,27000.0,35.8456,35.8542,35.7939,35.7939,27000.0
2012-03-14 12:10:00,41.58,41.63,41.57,41.58,19500.0,35.8025,35.8456,35.7939,35.8025,19500.0
2012-03-14 12:20:00,41.58,41.61,41.56,41.57,17400.0,35.8025,35.8283,35.7853,35.7939,17400.0
2012-03-14 12:30:00,41.57,41.69,41.57,41.69,25200.0,35.7939,35.8972,35.7939,35.8972,25200.0
2012-03-14 12:40:00,41.67,41.67,41.59,41.65,12200.0,35.88,35.88,35.8111,35.8628,12200.0
2012-03-14 12:50:00,41.65,41.78,41.65,41.78,21800.0,35.8628,35.9747,35.8628,35.9747,21800.0
2012-03-14 13:00:00,41.77,41.8,41.76,41.8,34900.0,35.9661,35.9919,35.9575,35.9919,34900.0
2012-03-14 13:10:00,41.8,41.87,41.8,41.81,48300.0,35.9919,36.0522,35.9919,36.0005,48300.0
2012-03-14 13:20:00,41.8,41.89,41.8,41.89,18800.0,35.9919,36.0694,35.9919,36.0694,18800.0
2012-03-14 13:30:00,41.89,41.89,41.75,41.76,31400.0,36.0694,36.0694,35.9489,35.9575,31400.0
2012-03-14 13:40:00,41.76,41.78,41.72,41.73,41100.0,35.9575,35.9747,35.923,35.9317,41100.0
2012-03-14 13:50:00,41.72,41.74,41.59,41.63,22100.0,35.923,35.9403,35.8111,35.8456,22100.0
2012-03-14 14:00:00,41.62,41.72,41.62,41.69,15500.0,35.8369,35.923,35.8369,35.8972,15500.0
2012-03-14 14:10:00,41.69,41.69,41.58,41.59,22100.0,35.8972,35.8972,35.8025,35.8111,22100.0
2012-03-14 14:20:00,41.58,41.63,41.57,41.57,32500.0,35.8025,35.8456,35.7939,35.7939,32500.0
2012-03-14 14:30:00,41.57,41.58,41.51,41.55,32600.0,35.7939,35.8025,35.7422,35.7767,32600.0
2012-03-14 14:40:00,41.55,41.58,41.49,41.55,30400.0,35.7767,35.8025,35.725,35.7767,30400.0
2012-03-14 14:50:00,41.55,41.57,41.49,41.56,30800.0,35.7767,35.7939,35.725,35.7853,30800.0
2012-03-14 15:00:00,41.56,41.56,41.48,41.5,23600.0,35.7853,35.7853,35.7164,35.7336,23600.0
2012-03-14 15:10:00,41.49,41.56,41.39,41.4,79700.0,35.725,35.7853,35.6389,35.6475,79700.0
2012-03-14 15:20:00,41.4,41.57,41.4,41.56,34200.0,35.6475,35.7939,35.6475,35.7853,34200.0
2012-03-14 15:30:00,41.56,41.58,41.51,41.57,41700.0,35.7853,35.8025,35.7422,35.7939,41700.0
2012-03-14 15:40:00,41.57,41.6,41.51,41.54,63700.0,35.7939,35.8197,35.7422,35.7681,63700.0
2012-03-14 15:50:00,41.53,41.59,41.51,41.53,180100.0,35.7594,35.8111,35.7422,35.7594,180100.0
2012-03-15 09:30:00,41.53,41.85,41.4,41.4,32200.0,35.7594,36.035,35.6475,35.6475,32200.0
2012-03-15 09:40:00,41.4,41.52,41.4,41.41,21500.0,35.6475,35.7508,35.6475,35.6561,21500.0
2012-03-15 09:50:00,41.41,41.52,41.41,41.5,15300.0,35.6561,35.7508,35.6561,35.7336,15300.0
2012-03-15 10:00:00,41.5,41.62,41.5,41.56,127300.0,35.7336,35.8369,35.7336,35.7853,127300.0
2012-03-15 10:10:00,41.56,41.8,41.56,41.78,30100.0,35.7853,35.9919,35.7853,35.9747,30100.0
2012-03-15 10:20:00,41.79,41.79,41.67,41.67,55600.0,35.9833,35.9833,35.88,35.88,55600.0
2012-03-15 10:30:00,41.67,41.7,41.59,41.6,16300.0,35.88,35.9058,35.8111,35.8197,16300.0
2012-03-15 10:40:00,41.59,41.66,41.55,41.66,25300.0,35.8111,35.8714,35.7767,35.8714,25300.0
2012-03-15 10:50:00,41.66,41.69,41.59,41.6,27000.0,35.8714,35.8972,35.8111,35.8197,27000.0
2012-03-15 11:00:00,41.6,41.65,41.55,41.65,33400.0,35.8197,35.8628,35.7767,35.8628,33400.0
2012-03-15 11:10:00,41.65,41.65,41.56,41.61,21000.0,35.8628,35.8628,35.7853,35.8283,21000.0
2012-03-15 11:20:00,41.62,41.66,41.62,41.64,17300.0,35.8369,35.8714,35.8369,35.8542,17300.0
2012-03-15 11:30:00,41.65,41.66,41.51,41.53,19200.0,35.8628,35.8714,35.7422,35.7594,19200.0
2012-03-15 11:40:00,41.54,41.62,41.54,41.59,20400.0,35.7681,35.8369,35.7681,35.8111,20400.0
2012-03-15 11:50:00,41.58,41.6,41.5,41.6,40600.0,35.8025,35.8197,35.7336,35.8197,40600.0
2012-03-15 12:00:00,41.61,41.65,41.6,41.64,15400.0,35.8283,35.8628,35.8197,35.8542,15400.0
2012-03-15 12:10:00,41.65,41.71,41.64,41.67,46400.0,35.8628,35.9144,35.8542,35.88,46400.0
2012-03-15 12:20:00,41.66,41.75,41.66,41.72,19100.0,35.8714,35.9489,35.8714,35.923,19100.0
2012-03-15 12:30:00,41.73,41.79,41.72,41.78,13500.0,35.9317,35.9833,35.923,35.9747,13500.0
2012-03-15 12:40:00,41.78,41.85,41.75,41.78,35000.0,35.9747,36.035,35.9489,35.9747,35000.0
2012-03-15 12:50:00,41.79,41.83,41.77,41.83,13600.0,35.9833,36.0178,35.9661,36.0178,13600.0
2012-03-15 13:00:00,41.83,41.86,41.82,41.85,12400.0,36.0178,36.0436,36.0092,36.035,12400.0
2012-03-15 13:10:00,41.86,41.9,41.86,41.86,16200.0,36.0436,36.078,36.0436,36.0436,16200.0
2012-03-15 13:20:00,41.85,41.88,41.82,41.83,8800.0,36.035,36.0608,36.0092,36.0178,8800.0
2012-03-15 13:30:00,41.83,41.84,41.8,41.82,15400.0,36.0178,36.0264,35.9919,36.0092,15400.0
2012-03-15 13:40:00,41.82,41.91,41.82,41.91,54900.0,36.0092,36.0866,36.0092,36.0866,54900.0
2012-03-15 13:50:00,41.9,41.91,41.88,41.91,26400.0,36.078,36.0866,36.0608,36.0866,26400.0
2012-03-15 14:00:00,41.9,41.93,41.87,41.92,27000.0,36.078,36.1039,36.0522,36.0953,27000.0
2012-03-15 14:10:00,41.91,41.94,41.88,41.92,29600.0,36.0866,36.1125,36.0608,36.0953,29600.0
2012-03-15 14:20:00,41.92,41.93,41.86,41.86,10900.0,36.0953,36.1039,36.0436,36.0436,10900.0
2012-03-15 14:30:00,41.86,41.87,41.76,41.77,26700.0,36.0436,36.0522,35.9575,35.9661,26700.0
2012-03-15 14:40:00,41.77,41.82,41.77,41.81,20700.0,35.9661,36.0092,35.9661,36.0005,20700.0
2012-03-15 14:50:00,41.8,41.86,41.8,41.84,21700.0,35.9919,36.0436,35.9919,36.0264,21700.0
2012-03-15 15:00:00,41.84,41.91,41.82,41.9,19500.0,36.0264,36.0866,36.0092,36.078,19500.0
2012-03-15 15:10:00,41.9,41.91,41.84,41.86,25800.0,36.078,36.0866,36.0264,36.0436,25800.0
2012-03-15 15:20:00,41.85,41.89,41.85,41.89,25000.0,36.035,36.0694,36.035,36.0694,25000.0
2012-03-15 15:30:00,41.89,42.0,41.88,41.99,106600.0,36.0694,36.1641,36.0608,36.1555,106600.0
2012-03-15 15:40:00,41.99,42.0,41.86,41.86,86700.0,36.1555,36.1641,36.0436,36.0436,86700.0
2012-03-15 15:50:00,41.87,42.04,41.87,42.03,219500.0,36.0522,36.1986,36.0522,36.19,219500.0
2012-03-16 09:30:00,42.25,42.31,41.99,41.99,279600.0,36.3794,36.4311,36.1555,36.1555,279600.0
2012-03-16 09:40:00,42.01,42.02,41.87,41.98,55400.0,36.1727,36.1814,36.0522,36.1469,55400.0
2012-03-16 09:50:00,41.98,41.99,41.79,41.84,34900.0,36.1469,36.1555,35.9833,36.0264,34900.0
2012-03-16 10:00:00,41.83,41.91,41.83,41.91,14700.0,36.0178,36.0866,36.0178,36.0866,14700.0
2012-03-16 10:10:00,41.91,41.91,41.76,41.79,26700.0,36.0866,36.0866,35.9575,35.9833,26700.0
2012-03-16 10:20:00,41.78,42.0,41.77,41.96,38200.0,35.9747,36.1641,35.9661,36.1297,38200.0
2012-03-16 10:30:00,41.96,42.0,41.92,41.96,17500.0,36.1297,36.1641,36.0953,36.1297,17500.0
2012-03-16 10:40:00,41.97,42.05,41.96,42.05,15100.0,36.1383,36.2072,36.1297,36.2072,15100.0
2012-03-16 10:50:00,42.06,42.06,41.94,41.95,26100.0,36.2158,36.2158,36.1125,36.1211,26100.0
2012-03-16 11:00:00,41.96,41.97,41.77,41.77,50500.0,36.1297,36.1383,35.9661,35.9661,50500.0
2012-03-16 11:10:00,41.77,41.78,41.7,41.7,25300.0,35.9661,35.9747,35.9058,35.9058,25300.0
2012-03-16 11:20:00,41.7,41.74,41.66,41.73,15100.0,35.9058,35.9403,35.8714,35.9317,15100.0
2012-03-16 11:30:00,41.74,41.8,41.73,41.76,28600.0,35.9403,35.9919,35.9317,35.9575,28600.0
2012-03-16 11:40:00,41.76,41.84,41.76,41.84,14700.0,35.9575,36.0264,35.9575,36.0264,14700.0
2012-03-16 11:50:00,41.84,41.88,41.83,41.85,19700.0,36.0264,36.0608,36.0178,36.035,19700.0
2012-03-16 12:00:00,41.85,41.88,41.82,41.87,18900.0,36.035,36.0608,36.0092,36.0522,18900.0
2012-03-16 12:10:00,41.87,41.9,41.87,41.89,25900.0,36.0522,36.078,36.0522,36.0694,25900.0
2012-03-16 12:20:00,41.9,41.94,41.89,41.9,16900.0,36.078,36.1125,36.0694,36.078,16900.0
2012-03-16 12:30:00,41.91,41.93,41.91,41.93,7100.0,36.0866,36.1039,36.0866,36.1039,7100.0
2012-03-16 12:40:00,41.92,41.97,41.9,41.95,22200.0,36.0953,36.1383,36.078,36.1211,22200.0
2012-03-16 12:50:00,41.95,41.95,41.88,41.88,16700.0,36.1211,36.1211,36.0608,36.0608,16700.0
2012-03-16 13:00:00,41.89,41.98,41.88,41.98,15500.0,36.0694,36.1469,36.0608,36.1469,15500.0
2012-03-16 13:10:00,41.98,42.06,41.96,42.06,22800.0,36.1469,36.2158,36.1297,36.2158,22800.0
2012-03-16 13:20:00,42.06,42.14,42.04,42.13,39700.0,36.2158,36.2847,36.1986,36.2761,39700.0
2012-03-16 13:30:00,42.14,42.19,42.14,42.18,18200.0,36.2847,36.3277,36.2847,36.3191,18200.0
2012-03-16 13:40:00,42.18,42.2,42.15,42.19,18100.0,36.3191,36.3363,36.2933,36.3277,18100.0
2012-03-16 13:50:00,42.19,42.27,42.19,42.27,17800.0,36.3277,36.3966,36.3277,36.3966,17800.0
2012-03-16 14:00:00,42.26,42.27,42.21,42.22,19000.0,36.388,36.3966,36.345,36.3536,19000.0
2012-03-16 14:10:00,42.22,42.3,42.22,42.29,25200.0,36.3536,36.4225,36.3536,36.4138,25200.0
2012-03-16 14:20:00,42.29,42.31,42.27,42.28,11700.0,36.4138,36.4311,36.3966,36.4052,11700.0
2012-03-16 14:30:00,42.28,42.28,42.22,42.22,20700.0,36.4052,36.4052,36.3536,36.3536,20700.0
2012-03-16 14:40:00,42.23,42.23,42.14,42.18,39100.0,36.3622,36.3622,36.2847,36.3191,39100.0
2012-03-16 14:50:00,42.18,42.28,42.17,42.27,53600.0,36.3191,36.4052,36.3105,36.3966,53600.0
2012-03-16 15:00:00,42.27,42.28,42.23,42.28,25400.0,36.3966,36.4052,36.3622,36.4052,25400.0
2012-03-16 15:10:00,42.28,42.37,42.27,42.36,63700.0,36.4052,36.4827,36.3966,36.4741,63700.0
2012-03-16 15:20:00,42.36,42.44,42.34,42.41,53200.0,36.4741,36.543,36.4569,36.5172,53200.0
2012-03-16 15:30:00,42.41,42.43,42.36,42.39,66500.0,36.5172,36.5344,36.4741,36.4999,66500.0
2012-03-16 15:40:00,42.4,42.58,42.38,42.56,212800.0,36.5086,36.6635,36.4913,36.6463,212800.0
2012-03-16 15:50:00,42.56,42.67,42.46,42.59,305400.0,36.6463,36.741,36.5602,36.6722,305400.0
2012-03-19 09:30:00,42.44,42.47,42.17,42.21,36300.0,36.543,36.5688,36.3105,36.345,36300.0
2012-03-19 09:40:00,42.22,42.39,42.12,42.38,28900.0,36.3536,36.4999,36.2675,36.4913,28900.0
2012-03-19 09:50:00,42.39,42.4,42.24,42.25,9500.0,36.4999,36.5086,36.3708,36.3794,9500.0
2012-03-19 10:00:00,42.26,42.26,41.97,41.97,22900.0,36.388,36.388,36.1383,36.1383,22900.0
2012-03-19 10:10:00,41.97,42.12,41.96,42.07,20500.0,36.1383,36.2675,36.1297,36.2244,20500.0
2012-03-19 10:20:00,42.07,42.07,41.94,41.95,19100.0,36.2244,36.2244,36.1125,36.1211,19100.0
2012-03-19 10:30:00,41.95,42.0,41.93,41.94,18900.0,36.1211,36.1641,36.1039,36.1125,18900.0
2012-03-19 10:40:00,41.94,42.0,41.9,41.9,41900.0,36.1125,36.1641,36.078,36.078,41900.0
2012-03-19 10:50:00,41.9,41.97,41.89,41.97,20200.0,36.078,36.1383,36.0694,36.1383,20200.0
2012-03-19 11:00:00,41.97,42.05,41.9,42.04,89200.0,36.1383,36.2072,36.078,36.1986,89200.0
2012-03-19 11:10:00,42.04,42.04,41.91,41.92,28400.0,36.1986,36.1986,36.0866,36.0953,28400.0
2012-03-19 11:20:00,41.91,41.97,41.91,41.92,27200.0,36.0866,36.1383,36.0866,36.0953,27200.0
2012-03-19 11:30:00,41.93,42.0,41.92,42.0,22000.0,36.1039,36.1641,36.0953,36.1641,22000.0
2012-03-19 11:40:00,42.0,42.16,42.0,42.16,21600.0,36.1641,36.3019,36.1641,36.3019,21600.0
2012-03-19 11:50:00,42.17,42.21,42.15,42.15,21200.0,36.3105,36.345,36.2933,36.2933,21200.0
2012-03-19 12:00:00,42.16,42.17,42.16,42.16,9100.0,36.3019,36.3105,36.3019,36.3019,9100.0
2012-03-19 12:10:00,42.17,42.17,42.11,42.12,27800.0,36.3105,36.3105,36.2589,36.2675,27800.0
2012-03-19 12:20:00,42.12,42.13,42.07,42.07,24900.0,36.2675,36.2761,36.2244,36.2244,24900.0
2012-03-19 12:30:00,42.08,42.09,42.03,42.05,41100.0,36.233,36.2416,36.19,36.2072,41100.0
2012-03-19 12:40:00,42.06,42.21,42.06,42.18,31400.0,36.2158,36.345,36.2158,36.3191,31400.0
2012-03-19 12:50:00,42.17,42.18,42.15,42.16,10600.0,36.3105,36.3191,36.2933,36.3019,10600.0
2012-03-19 13:00:00,42.17,42.19,42.13,42.15,40000.0,36.3105,36.3277,36.2761,36.2933,40000.0
2012-03-19 13:10:00,42.16,42.2,42.15,42.18,13700.0,36.3019,36.3363,36.2933,36.3191,13700.0
2012-03-19 13:20:00,42.18,42.24,42.18,42.23,14300.0,36.3191,36.3708,36.3191,36.3622,14300.0
2012-03-19 13:30:00,42.23,42.25,42.16,42.18,21900.0,36.3622,36.3794,36.3019,36.3191,21900.0
2012-03-19 13:40:00,42.18,42.21,42.15,42.16,31700.0,36.3191,36.345,36.2933,36.3019,31700.0
2012-03-19 13:50:00,42.17,42.17,42.13,42.13,21900.0,36.3105,36.3105,36.2761,36.2761,21900.0
2012-03-19 14:00:00,42.13,42.15,42.11,42.12,16600.0,36.2761,36.2933,36.2589,36.2675,16600.0
2012-03-19 14:10:00,42.12,42.13,42.11,42.12,19600.0,36.2675,36.2761,36.2589,36.2675,19600.0
2012-03-19 14:20:00,42.12,42.12,42.09,42.12,31300.0,36.2675,36.2675,36.2416,36.2675,31300.0
2012-03-19 14:30:00,42.12,42.12,42.03,42.05,38200.0,36.2675,36.2675,36.19,36.2072,38200.0
2012-03-19 14:40:00,42.05,42.06,42.03,42.03,28800.0,36.2072,36.2158,36.19,36.19,28800.0
2012-03-19 14:50:00,42.04,42.04,41.98,41.99,22100.0,36.1986,36.1986,36.1469,36.1555,22100.0
2012-03-19 15:00:00,41.99,42.01,41.92,41.93,27200.0,36.1555,36.1727,36.0953,36.1039,27200.0
2012-03-19 15:10:00,41.94,42.0,41.93,42.0,28900.0,36.1125,36.1641,36.1039,36.1641,28900.0
2012-03-19 15:20:00,42.0,42.0,41.87,41.87,56100.0,36.1641,36.1641,36.0522,36.0522,56100.0
2012-03-19 15:30:00,41.88,41.95,41.87,41.93,65900.0,36.0608,36.1211,36.0522,36.1039,65900.0
2012-03-19 15:40:00,41.93,41.93,41.81,41.85,76000.0,36.1039,36.1039,36.0005,36.035,76000.0
2012-03-19 15:50:00,41.85,41.9,41.83,41.87,167200.0,36.035,36.078,36.0178,36.0522,167200.0
2012-03-20 09:30:00,41.74,41.88,41.6,41.85,31500.0,35.9403,36.0608,35.8197,36.035,31500.0
2012-03-20 09:40:00,41.82,41.86,41.68,41.79,19300.0,36.0092,36.0436,35.8886,35.9833,19300.0
2012-03-20 09:50:00,41.79,41.96,41.78,41.94,24800.0,35.9833,36.1297,35.9747,36.1125,24800.0
2012-03-20 10:00:00,41.95,41.98,41.86,41.94,44200.0,36.1211,36.1469,36.0436,36.1125,44200.0
2012-03-20 10:10:00,41.95,41.96,41.91,41.96,18900.0,36.1211,36.1297,36.0866,36.1297,18900.0
2012-03-20 10:20:00,41.95,41.97,41.84,41.91,21200.0,36.1211,36.1383,36.0264,36.0866,21200.0
2012-03-20 10:30:00,41.92,41.97,41.9,41.91,55700.0,36.0953,36.1383,36.078,36.0866,55700.0
2012-03-20 10:40:00,41.92,41.98,41.91,41.95,55600.0,36.0953,36.1469,36.0866,36.1211,55600.0
2012-03-20 10:50:00,41.95,41.99,41.95,41.95,34400.0,36.1211,36.1555,36.1211,36.1211,34400.0
2012-03-20 11:00:00,41.95,41.98,41.89,41.95,38700.0,36.1211,36.1469,36.0694,36.1211,38700.0
2012-03-20 11:10:00,41.95,41.95,41.88,41.92,34200.0,36.1211,36.1211,36.0608,36.0953,34200.0
2012-03-20 11:20:00,41.93,41.96,41.93,41.96,19900.0,36.1039,36.1297,36.1039,36.1297,19900.0
2012-03-20 11:30:00,41.96,41.96,41.87,41.89,47700.0,36.1297,36.1297,36.0522,36.0694,47700.0
2012-03-20 11:40:00,41.89,41.89,41.82,41.86,12700.0,36.0694,36.0694,36.0092,36.0436,12700.0
2012-03-20 11:50:00,41.86,41.87,41.78,41.84,16500.0,36.0436,36.0522,35.9747,36.0264,16500.0
2012-03-20 12:00:00,41.83,41.88,41.8,41.81,21300.0,36.0178,36.0608,35.9919,36.0005,21300.0
2012-03-20 12:10:00,41.8,41.81,41.79,41.8,10800.0,35.9919,36.0005,35.9833,35.9919,10800.0
2012-03-20 12:20:00,41.8,41.8,41.79,41.8,7000.0,35.9919,35.9919,35.9833,35.9919,7000.0
2012-03-20 12:30:00,41.8,41.8,41.77,41.78,13500.0,35.9919,35.9919,35.9661,35.9747,13500.0
2012-03-20 12:40:00,41.78,41.8,41.75,41.75,20600.0,35.9747,35.9919,35.9489,35.9489,20600.0
2012-03-20 12:50:00,41.75,41.78,41.73,41.77,8700.0,35.9489,35.9747,35.9317,35.9661,8700.0
2012-03-20 13:00:00,41.76,41.78,41.72,41.77,17600.0,35.9575,35.9747,35.923,35.9661,17600.0
2012-03-20 13:10:00,41.78,41.82,41.71,41.72,15700.0,35.9747,36.0092,35.9144,35.923,15700.0
2012-03-20 13:20:00,41.72,41.72,41.7,41.71,17700.0,35.923,35.923,35.9058,35.9144,17700.0
2012-03-20 13:30:00,41.71,41.71,41.69,41.7,10400.0,35.9144,35.9144,35.8972,35.9058,10400.0
2012-03-20 13:40:00,41.7,41.81,41.7,41.8,18600.0,35.9058,36.0005,35.9058,35.9919,18600.0
2012-03-20 13:50:00,41.8,41.82,41.77,41.77,23700.0,35.9919,36.0092,35.9661,35.9661,23700.0
2012-03-20 14:00:00,41.79,41.82,41.78,41.8,9400.0,35.9833,36.0092,35.9747,35.9919,9400.0
2012-03-20 14:10:00,41.8,41.83,41.75,41.8,33400.0,35.9919,36.0178,35.9489,35.9919,33400.0
2012-03-20 14:20:00,41.8,41.82,41.75,41.81,20900.0,35.9919,36.0092,35.9489,36.0005,20900.0
2012-03-20 14:30:00,41.81,41.82,41.72,41.76,22600.0,36.0005,36.0092,35.923,35.9575,22600.0
2012-03-20 14:40:00,41.76,41.78,41.71,41.77,25200.0,35.9575,35.9747,35.9144,35.9661,25200.0
2012-03-20 14:50:00,41.77,41.78,41.67,41.67,34700.0,35.9661,35.9747,35.88,35.88,34700.0
2012-03-20 15:00:00,41.68,41.75,41.63,41.68,120600.0,35.8886,35.9489,35.8456,35.8886,120600.0
2012-03-20 15:10:00,41.68,41.7,41.67,41.7,40000.0,35.8886,35.9058,35.88,35.9058,40000.0
2012-03-20 15:20:00,41.69,41.7,41.66,41.68,46100.0,35.8972,35.9058,35.8714,35.8886,46100.0
2012-03-20 15:30:00,41.68,41.69,41.6,41.63,67200.0,35.8886,35.8972,35.8197,35.8456,67200.0
2012-03-20 15:40:00,41.63,41.65,41.49,41.54,134900.0,35.8456,35.8628,35.725,35.7681,134900.0
2012-03-20 15:50:00,41.53,41.61,41.5,41.6,116500.0,35.7594,35.8283,35.7336,35.8197,116500.0
2012-03-21 09:30:00,41.68,41.71,41.32,41.54,51800.0,35.8886,35.9144,35.5786,35.7681,51800.0
2012-03-21 09:40:00,41.53,41.62,41.47,41.54,35600.0,35.7594,35.8369,35.7078,35.7681,35600.0
2012-03-21 09:50:00,41.54,41.61,41.47,41.59,28600.0,35.7681,35.8283,35.7078,35.8111,28600.0
2012-03-21 10:00:00,41.58,41.58,41.45,41.5,42900.0,35.8025,35.8025,35.6906,35.7336,42900.0
2012-03-21 10:10:00,41.5,41.69,41.5,41.68,36700.0,35.7336,35.8972,35.7336,35.8886,36700.0
2012-03-21 10:20:00,41.67,41.75,41.67,41.7,19900.0,35.88,35.9489,35.88,35.9058,19900.0
2012-03-21 10:30:00,41.7,41.71,41.62,41.67,37800.0,35.9058,35.9144,35.8369,35.88,37800.0
2012-03-21 10:40:00,41.7,41.7,41.54,41.56,26000.0,35.9058,35.9058,35.7681,35.7853,26000.0
2012-03-21 10:50:00,41.57,41.64,41.5,41.56,20200.0,35.7939,35.8542,35.7336,35.7853,20200.0
2012-03-21 11:00:00,41.55,41.63,41.51,41.59,30500.0,35.7767,35.8456,35.7422,35.8111,30500.0
2012-03-21 11:10:00,41.58,41.61,41.57,41.6,16100.0,35.8025,35.8283,35.7939,35.8197,16100.0
2012-03-21 11:20:00,41.59,41.68,41.59,41.65,29800.0,35.8111,35.8886,35.8111,35.8628,29800.0
2012-03-21 11:30:00,41.66,41.77,41.66,41.74,17300.0,35.8714,35.9661,35.8714,35.9403,17300.0
2012-03-21 11:40:00,41.75,41.75,41.66,41.66,15900.0,35.9489,35.9489,35.8714,35.8714,15900.0
2012-03-21 11:50:00,41.66,41.72,41.64,41.69,21800.0,35.8714,35.923,35.8542,35.8972,21800.0
2012-03-21 12:00:00,41.69,41.75,41.69,41.75,22200.0,35.8972,35.9489,35.8972,35.9489,22200.0
2012-03-21 12:10:00,41.75,41.89,41.75,41.89,17900.0,35.9489,36.0694,35.9489,36.0694,17900.0
2012-03-21 12:20:00,41.89,41.98,41.89,41.95,68200.0,36.0694,36.1469,36.0694,36.1211,68200.0
2012-03-21 12:30:00,41.94,41.96,41.87,41.9,37200.0,36.1125,36.1297,36.0522,36.078,37200.0
2012-03-21 12:40:00,41.9,41.96,41.9,41.92,33900.0,36.078,36.1297,36.078,36.0953,33900.0
2012-03-21 12:50:00,41.93,41.93,41.92,41.93,7100.0,36.1039,36.1039,36.0953,36.1039,7100.0
2012-03-21 13:00:00,41.92,41.93,41.87,41.9,29000.0,36.0953,36.1039,36.0522,36.078,29000.0
2012-03-21 13:10:00,41.9,41.9,41.81,41.81,23200.0,36.078,36.078,36.0005,36.0005,23200.0
2012-03-21 13:20:00,41.81,41.88,41.81,41.88,29100.0,36.0005,36.0608,36.0005,36.0608,29100.0
2012-03-21 13:30:00,41.88,41.9,41.87,41.9,21200.0,36.0608,36.078,36.0522,36.078,21200.0
2012-03-21 13:40:00,41.9,41.91,41.89,41.9,23900.0,36.078,36.0866,36.0694,36.078,23900.0
2012-03-21 13:50:00,41.9,41.91,41.89,41.9,15600.0,36.078,36.0866,36.0694,36.078,15600.0
2012-03-21 14:00:00,41.9,41.96,41.9,41.93,30800.0,36.078,36.1297,36.078,36.1039,30800.0
2012-03-21 14:10:00,41.94,41.96,41.94,41.95,36400.0,36.1125,36.1297,36.1125,36.1211,36400.0
2012-03-21 14:20:00,41.95,41.96,41.88,41.9,41500.0,36.1211,36.1297,36.0608,36.078,41500.0
2012-03-21 14:30:00,41.9,41.95,41.89,41.94,35300.0,36.078,36.1211,36.0694,36.1125,35300.0
2012-03-21 14:40:00,41.95,41.95,41.92,41.94,18900.0,36.1211,36.1211,36.0953,36.1125,18900.0
2012-03-21 14:50:00,41.94,41.94,41.91,41.93,19700.0,36.1125,36.1125,36.0866,36.1039,19700.0
2012-03-21 15:00:00,41.93,41.93,41.88,41.89,86600.0,36.1039,36.1039,36.0608,36.0694,86600.0
2012-03-21 15:10:00,41.9,41.9,41.85,41.87,37400.0,36.078,36.078,36.035,36.0522,37400.0
2012-03-21 15:20:00,41.88,41.91,41.85,41.88,43400.0,36.0608,36.0866,36.035,36.0608,43400.0
2012-03-21 15:30:00,41.88,41.9,41.87,41.89,25900.0,36.0608,36.078,36.0522,36.0694,25900.0
2012-03-21 15:40:00,41.89,41.89,41.8,41.81,70000.0,36.0694,36.0694,35.9919,36.0005,70000.0
2012-03-21 15:50:00,41.81,41.82,41.75,41.75,131800.0,36.0005,36.0092,35.9489,35.9489,131800.0
2012-03-22 09:30:00,41.38,41.4,41.18,41.3,37800.0,35.6303,35.6475,35.4581,35.5614,37800.0
2012-03-22 09:40:00,41.28,41.35,41.21,41.33,29200.0,35.5442,35.6045,35.4839,35.5872,29200.0
2012-03-22 09:50:00,41.34,41.44,41.32,41.41,17700.0,35.5958,35.682,35.5786,35.6561,17700.0
2012-03-22 10:00:00,41.38,41.5,41.36,41.45,16700.0,35.6303,35.7336,35.6131,35.6906,16700.0
2012-03-22 10:10:00,41.44,41.49,41.34,41.41,17500.0,35.682,35.725,35.5958,35.6561,17500.0
2012-03-22 10:20:00,41.41,41.53,41.41,41.51,14700.0,35.6561,35.7594,35.6561,35.7422,14700.0
2012-03-22 10:30:00,41.5,41.5,41.4,41.44,12000.0,35.7336,35.7336,35.6475,35.682,12000.0
2012-03-22 10:40:00,41.44,41.54,41.44,41.47,28400.0,35.682,35.7681,35.682,35.7078,28400.0
2012-03-22 10:50:00,41.48,41.49,41.37,41.37,43600.0,35.7164,35.725,35.6217,35.6217,43600.0
2012-03-22 11:00:00,41.38,41.4,41.32,41.36,17600.0,35.6303,35.6475,35.5786,35.6131,17600.0
2012-03-22 11:10:00,41.37,41.49,41.37,41.48,7900.0,35.6217,35.725,35.6217,35.7164,7900.0
2012-03-22 11:20:00,41.48,41.58,41.48,41.56,11100.0,35.7164,35.8025,35.7164,35.7853,11100.0
2012-03-22 11:30:00,41.56,41.62,41.55,41.55,8400.0,35.7853,35.8369,35.7767,35.7767,8400.0
2012-03-22 11:40:00,41.56,41.57,41.53,41.53,10500.0,35.7853,35.7939,35.7594,35.7594,10500.0
2012-03-22 11:50:00,41.53,41.63,41.53,41.61,7200.0,35.7594,35.8456,35.7594,35.8283,7200.0
2012-03-22 12:00:00,41.61,41.62,41.52,41.53,13800.0,35.8283,35.8369,35.7508,35.7594,13800.0
2012-03-22 12:10:00,41.53,41.59,41.53,41.57,12700.0,35.7594,35.8111,35.7594,35.7939,12700.0
2012-03-22 12:20:00,41.58,41.61,41.57,41.58,7600.0,35.8025,35.8283,35.7939,35.8025,7600.0
2012-03-22 12:30:00,41.57,41.58,41.51,41.54,12900.0,35.7939,35.8025,35.7422,35.7681,12900.0
2012-03-22 12:40:00,41.55,41.59,41.55,41.59,6800.0,35.7767,35.8111,35.7767,35.8111,6800.0
2012-03-22 12:50:00,41.59,41.7,41.59,41.7,12100.0,35.8111,35.9058,35.8111,35.9058,12100.0
2012-03-22 13:00:00,41.7,41.71,41.69,41.71,6100.0,35.9058,35.9144,35.8972,35.9144,6100.0
2012-03-22 13:10:00,41.71,41.75,41.7,41.74,9100.0,35.9144,35.9489,35.9058,35.9403,9100.0
2012-03-22 13:20:00,41.74,41.78,41.73,41.77,11900.0,35.9403,35.9747,35.9317,35.9661,11900.0
2012-03-22 13:30:00,41.76,41.78,41.74,41.78,6900.0,35.9575,35.9747,35.9403,35.9747,6900.0
2012-03-22 13:40:00,41.78,41.79,41.74,41.74,12200.0,35.9747,35.9833,35.9403,35.9403,12200.0
2012-03-22 13:50:00,41.74,41.74,41.66,41.67,10300.0,35.9403,35.9403,35.8714,35.88,10300.0
2012-03-22 14:00:00,41.69,41.69,41.61,41.65,11700.0,35.8972,35.8972,35.8283,35.8628,11700.0
2012-03-22 14:10:00,41.65,41.65,41.59,41.59,13900.0,35.8628,35.8628,35.8111,35.8111,13900.0
2012-03-22 14:20:00,41.58,41.6,41.53,41.6,11400.0,35.8025,35.8197,35.7594,35.8197,11400.0
2012-03-22 14:30:00,41.59,41.6,41.52,41.53,13100.0,35.8111,35.8197,35.7508,35.7594,13100.0
2012-03-22 14:40:00,41.52,41.56,41.51,41.53,13500.0,35.7508,35.7853,35.7422,35.7594,13500.0
2012-03-22 14:50:00,41.54,41.55,41.51,41.53,15000.0,35.7681,35.7767,35.7422,35.7594,15000.0
2012-03-22 15:00:00,41.53,41.54,41.47,41.49,20000.0,35.7594,35.7681,35.7078,35.725,20000.0
2012-03-22 15:10:00,41.48,41.5,41.38,41.39,26500.0,35.7164,35.7336,35.6303,35.6389,26500.0
2012-03-22 15:20:00,41.4,41.49,41.34,41.45,32200.0,35.6475,35.725,35.5958,35.6906,32200.0
2012-03-22 15:30:00,41.45,41.56,41.44,41.56,29600.0,35.6906,35.7853,35.682,35.7853,29600.0
2012-03-22 15:40:00,41.56,41.6,41.48,41.53,69200.0,35.7853,35.8197,35.7164,35.7594,69200.0
2012-03-22 15:50:00,41.54,41.55,41.48,41.48,105700.0,35.7681,35.7767,35.7164,35.7164,105700.0
2012-03-23 09:30:00,41.46,41.54,41.36,41.39,16100.0,35.6992,35.7681,35.6131,35.6389,16100.0
2012-03-23 09:40:00,41.4,41.4,41.32,41.35,13500.0,35.6475,35.6475,35.5786,35.6045,13500.0
2012-03-23 09:50:00,41.37,41.37,41.26,41.26,13800.0,35.6217,35.6217,35.527,35.527,13800.0
2012-03-23 10:00:00,41.25,41.25,41.04,41.04,14000.0,35.5184,35.5184,35.3375,35.3375,14000.0
2012-03-23 10:10:00,41.03,41.08,41.0,41.05,17400.0,35.3289,35.372,35.3031,35.3461,17400.0
2012-03-23 10:20:00,41.06,41.06,41.01,41.02,6100.0,35.3548,35.3548,35.3117,35.3203,6100.0
2012-03-23 10:30:00,41.02,41.1,41.01,41.1,11500.0,35.3203,35.3892,35.3117,35.3892,11500.0
2012-03-23 10:40:00,41.1,41.12,41.05,41.08,10900.0,35.3892,35.4064,35.3461,35.372,10900.0
2012-03-23 10:50:00,41.08,41.19,41.08,41.18,4500.0,35.372,35.4667,35.372,35.4581,4500.0
2012-03-23 11:00:00,41.18,41.24,41.18,41.2,8500.0,35.4581,35.5097,35.4581,35.4753,8500.0
2012-03-23 11:10:00,41.2,41.25,41.2,41.23,10700.0,35.4753,35.5184,35.4753,35.5011,10700.0
2012-03-23 11:20:00,41.24,41.29,41.23,41.28,17200.0,35.5097,35.5528,35.5011,35.5442,17200.0
2012-03-23 11:30:00,41.29,41.35,41.29,41.33,11000.0,35.5528,35.6045,35.5528,35.5872,11000.0
2012-03-23 11:40:00,41.32,41.38,41.32,41.36,10400.0,35.5786,35.6303,35.5786,35.6131,10400.0
2012-03-23 11:50:00,41.37,41.39,41.31,41.32,21600.0,35.6217,35.6389,35.57,35.5786,21600.0
2012-03-23 12:00:00,41.32,41.32,41.29,41.3,6100.0,35.5786,35.5786,35.5528,35.5614,6100.0
2012-03-23 12:10:00,41.3,41.31,41.28,41.29,6600.0,35.5614,35.57,35.5442,35.5528,6600.0
2012-03-23 12:20:00,41.29,41.3,41.27,41.27,11300.0,35.5528,35.5614,35.5356,35.5356,11300.0
2012-03-23 12:30:00,41.28,41.3,41.28,41.29,10400.0,35.5442,35.5614,35.5442,35.5528,10400.0
2012-03-23 12:40:00,41.31,41.4,41.31,41.39,8600.0,35.57,35.6475,35.57,35.6389,8600.0
2012-03-23 12:50:00,41.4,41.46,41.39,41.42,13000.0,35.6475,35.6992,35.6389,35.6647,13000.0
2012-03-23 13:00:00,41.42,41.48,41.41,41.47,11100.0,35.6647,35.7164,35.6561,35.7078,11100.0
2012-03-23 13:10:00,41.46,41.49,41.46,41.47,4300.0,35.6992,35.725,35.6992,35.7078,4300.0
2012-03-23 13:20:00,41.49,41.5,41.47,41.47,4300.0,35.725,35.7336,35.7078,35.7078,4300.0
2012-03-23 13:30:00,41.48,41.52,41.45,41.45,11200.0,35.7164,35.7508,35.6906,35.6906,11200.0
2012-03-23 13:40:00,41.46,41.51,41.46,41.49,5700.0,35.6992,35.7422,35.6992,35.725,5700.0
2012-03-23 13:50:00,41.5,41.51,41.41,41.41,10300.0,35.7336,35.7422,35.6561,35.6561,10300.0
2012-03-23 14:00:00,41.41,41.47,41.39,41.41,19500.0,35.6561,35.7078,35.6389,35.6561,19500.0
2012-03-23 14:10:00,41.4,41.59,41.4,41.58,15400.0,35.6475,35.8111,35.6475,35.8025,15400.0
2012-03-23 14:20:00,41.57,41.64,41.54,41.64,12200.0,35.7939,35.8542,35.7681,35.8542,12200.0
2012-03-23 14:30:00,41.63,41.65,41.61,41.65,12000.0,35.8456,35.8628,35.8283,35.8628,12000.0
2012-03-23 14:40:00,41.65,41.68,41.63,41.67,18100.0,35.8628,35.8886,35.8456,35.88,18100.0
2012-03-23 14:50:00,41.69,41.71,41.65,41.66,21700.0,35.8972,35.9144,35.8628,35.8714,21700.0
2012-03-23 15:00:00,41.67,41.68,41.63,41.63,12100.0,35.88,35.8886,35.8456,35.8456,12100.0
2012-03-23 15:10:00,41.62,41.64,41.57,41.63,17000.0,35.8369,35.8542,35.7939,35.8456,17000.0
2012-03-23 15:20:00,41.62,41.63,41.6,41.6,14800.0,35.8369,35.8456,35.8197,35.8197,14800.0
2012-03-23 15:30:00,41.6,41.67,41.6,41.65,26100.0,35.8197,35.88,35.8197,35.8628,26100.0
2012-03-23 15:40:00,41.65,41.66,41.61,41.61,39800.0,35.8628,35.8714,35.8283,35.8283,39800.0
2012-03-23 15:50:00,41.61,41.67,41.59,41.63,94100.0,35.8283,35.88,35.8111,35.8456,94100.0
2012-03-26 09:30:00,42.0,42.14,41.91,42.13,51800.0,36.1641,36.2847,36.0866,36.2761,51800.0
2012-03-26 09:40:00,42.13,42.13,42.01,42.1,32300.0,36.2761,36.2761,36.1727,36.2502,32300.0
2012-03-26 09:50:00,42.11,42.14,42.07,42.12,25800.0,36.2589,36.2847,36.2244,36.2675,25800.0
2012-03-26 10:00:00,42.12,42.31,42.1,42.31,59500.0,36.2675,36.4311,36.2502,36.4311,59500.0
2012-03-26 10:10:00,42.3,42.5,42.3,42.5,43900.0,36.4225,36.5947,36.4225,36.5947,43900.0
2012-03-26 10:20:00,42.5,42.5,42.45,42.49,34400.0,36.5947,36.5947,36.5516,36.5861,34400.0
2012-03-26 10:30:00,42.5,42.55,42.49,42.55,27800.0,36.5947,36.6377,36.5861,36.6377,27800.0
2012-03-26 10:40:00,42.55,42.55,42.35,42.37,21000.0,36.6377,36.6377,36.4655,36.4827,21000.0
2012-03-26 10:50:00,42.38,42.38,42.33,42.37,14600.0,36.4913,36.4913,36.4483,36.4827,14600.0
2012-03-26 11:00:00,42.37,42.42,42.36,42.4,16800.0,36.4827,36.5258,36.4741,36.5086,16800.0
2012-03-26 11:10:00,42.41,42.41,42.37,42.39,15100.0,36.5172,36.5172,36.4827,36.4999,15100.0
2012-03-26 11:20:00,42.4,42.4,42.38,42.39,17100.0,36.5086,36.5086,36.4913,36.4999,17100.0
2012-03-26 11:30:00,42.38,42.38,42.32,42.34,15900.0,36.4913,36.4913,36.4397,36.4569,15900.0
2012-03-26 11:40:00,42.33,42.34,42.22,42.24,21500.0,36.4483,36.4569,36.3536,36.3708,21500.0
2012-03-26 11:50:00,42.24,42.24,42.18,42.21,11100.0,36.3708,36.3708,36.3191,36.345,11100.0
2012-03-26 12:00:00,42.2,42.23,42.2,42.23,11700.0,36.3363,36.3622,36.3363,36.3622,11700.0
2012-03-26 12:10:00,42.23,42.23,42.21,42.21,8200.0,36.3622,36.3622,36.345,36.345,8200.0
2012-03-26 12:20:00,42.22,42.23,42.21,42.23,6500.0,36.3536,36.3622,36.345,36.3622,6500.0
2012-03-26 12:30:00,42.22,42.23,42.22,42.23,10600.0,36.3536,36.3622,36.3536,36.3622,10600.0
2012-03-26 12:40:00,42.23,42.23,42.17,42.19,42500.0,36.3622,36.3622,36.3105,36.3277,42500.0
2012-03-26 12:50:00,42.2,42.24,42.15,42.16,43500.0,36.3363,36.3708,36.2933,36.3019,43500.0
2012-03-26 13:00:00,42.16,42.16,42.11,42.11,15100.0,36.3019,36.3019,36.2589,36.2589,15100.0
2012-03-26 13:10:00,42.13,42.13,42.09,42.1,11300.0,36.2761,36.2761,36.2416,36.2502,11300.0
2012-03-26 13:20:00,42.1,42.14,42.08,42.11,9100.0,36.2502,36.2847,36.233,36.2589,9100.0
2012-03-26 13:30:00,42.12,42.16,42.11,42.15,11600.0,36.2675,36.3019,36.2589,36.2933,11600.0
2012-03-26 13:40:00,42.15,42.17,42.14,42.14,19100.0,36.2933,36.3105,36.2847,36.2847,19100.0
2012-03-26 13:50:00,42.14,42.15,42.09,42.1,14100.0,36.2847,36.2933,36.2416,36.2502,14100.0
2012-03-26 14:00:00,42.1,42.11,42.09,42.11,16700.0,36.2502,36.2589,36.2416,36.2589,16700.0
2012-03-26 14:10:00,42.11,42.11,42.06,42.1,21700.0,36.2589,36.2589,36.2158,36.2502,21700.0
2012-03-26 14:20:00,42.11,42.16,42.1,42.11,38300.0,36.2589,36.3019,36.2502,36.2589,38300.0
2012-03-26 14:30:00,42.12,42.12,42.04,42.06,32200.0,36.2675,36.2675,36.1986,36.2158,32200.0
2012-03-26 14:40:00,42.07,42.13,42.07,42.1,33400.0,36.2244,36.2761,36.2244,36.2502,33400.0
2012-03-26 14:50:00,42.1,42.13,42.08,42.09,34700.0,36.2502,36.2761,36.233,36.2416,34700.0
2012-03-26 15:00:00,42.09,42.19,42.09,42.18,36900.0,36.2416,36.3277,36.2416,36.3191,36900.0
2012-03-26 15:10:00,42.17,42.25,42.17,42.24,19500.0,36.3105,36.3794,36.3105,36.3708,19500.0
2012-03-26 15:20:00,42.24,42.26,42.22,42.25,23900.0,36.3708,36.388,36.3536,36.3794,23900.0
2012-03-26 15:30:00,42.25,42.26,42.23,42.23,35800.0,36.3794,36.388,36.3622,36.3622,35800.0
2012-03-26 15:40:00,42.23,42.26,42.21,42.25,105200.0,36.3622,36.388,36.345,36.3794,105200.0
2012-03-26 15:50:00,42.24,42.31,42.21,42.31,135500.0,36.3708,36.4311,36.345,36.4311,135500.0
2012-03-27 09:30:00,42.3,42.34,42.2,42.34,14900.0,36.4225,36.4569,36.3363,36.4569,14900.0
2012-03-27 09:40:00,42.34,42.43,42.32,42.4,11700.0,36.4569,36.5344,36.4397,36.5086,11700.0
2012-03-27 09:50:00,42.39,42.49,42.31,42.43,58700.0,36.4999,36.5861,36.4311,36.5344,58700.0
2012-03-27 10:00:00,42.43,42.45,42.28,42.39,37300.0,36.5344,36.5516,36.4052,36.4999,37300.0
2012-03-27 10:10:00,42.37,42.42,42.36,42.41,21600.0,36.4827,36.5258,36.4741,36.5172,21600.0
2012-03-27 10:20:00,42.42,42.43,42.33,42.43,42500.0,36.5258,36.5344,36.4483,36.5344,42500.0
2012-03-27 10:30:00,42.44,42.48,42.36,42.46,31200.0,36.543,36.5774,36.4741,36.5602,31200.0
2012-03-27 10:40:00,42.45,42.46,42.4,42.41,22200.0,36.5516,36.5602,36.5086,36.5172,22200.0
2012-03-27 10:50:00,42.4,42.44,42.35,42.41,27200.0,36.5086,36.543,36.4655,36.5172,27200.0
2012-03-27 11:00:00,42.4,42.44,42.39,42.44,21400.0,36.5086,36.543,36.4999,36.543,21400.0
2012-03-27 11:10:00,42.43,42.45,42.4,42.43,11900.0,36.5344,36.5516,36.5086,36.5344,11900.0
2012-03-27 11:20:00,42.44,42.44,42.37,42.4,27200.0,36.543,36.543,36.4827,36.5086,27200.0
2012-03-27 11:30:00,42.4,42.44,42.35,42.35,46300.0,36.5086,36.543,36.4655,36.4655,46300.0
2012-03-27 11:40:00,42.35,42.36,42.32,42.34,20200.0,36.4655,36.4741,36.4397,36.4569,20200.0
2012-03-27 11:50:00,42.34,42.37,42.33,42.36,20900.0,36.4569,36.4827,36.4483,36.4741,20900.0
2012-03-27 12:00:00,42.36,42.4,42.3,42.32,11400.0,36.4741,36.5086,36.4225,36.4397,11400.0
2012-03-27 12:10:00,42.33,42.35,42.3,42.32,9100.0,36.4483,36.4655,36.4225,36.4397,9100.0
2012-03-27 12:20:00,42.32,42.33,42.22,42.22,12900.0,36.4397,36.4483,36.3536,36.3536,12900.0
2012-03-27 12:30:00,42.21,42.3,42.2,42.3,50400.0,36.345,36.4225,36.3363,36.4225,50400.0
2012-03-27 12:40:00,42.3,42.31,42.27,42.29,17900.0,36.4225,36.4311,36.3966,36.4138,17900.0
2012-03-27 12:50:00,42.29,42.32,42.26,42.32,35100.0,36.4138,36.4397,36.388,36.4397,35100.0
2012-03-27 13:00:00,42.33,42.34,42.27,42.31,11600.0,36.4483,36.4569,36.3966,36.4311,11600.0
2012-03-27 13:10:00,42.31,42.33,42.28,42.31,10300.0,36.4311,36.4483,36.4052,36.4311,10300.0
2012-03-27 13:20:00,42.31,42.31,42.27,42.31,26400.0,36.4311,36.4311,36.3966,36.4311,26400.0
2012-03-27 13:30:00,42.31,42.34,42.27,42.29,29200.0,36.4311,36.4569,36.3966,36.4138,29200.0
2012-03-27 13:40:00,42.29,42.37,42.27,42.37,9400.0,36.4138,36.4827,36.3966,36.4827,9400.0
2012-03-27 13:50:00,42.37,42.38,42.33,42.36,17300.0,36.4827,36.4913,36.4483,36.4741,17300.0
2012-03-27 14:00:00,42.36,42.36,42.33,42.35,20500.0,36.4741,36.4741,36.4483,36.4655,20500.0
2012-03-27 14:10:00,42.35,42.38,42.34,42.36,18200.0,36.4655,36.4913,36.4569,36.4741,18200.0
2012-03-27 14:20:00,42.36,42.36,42.34,42.36,21000.0,36.4741,36.4741,36.4569,36.4741,21000.0
2012-03-27 14:30:00,42.36,42.37,42.32,42.35,33300.0,36.4741,36.4827,36.4397,36.4655,33300.0
2012-03-27 14:40:00,42.35,42.38,42.34,42.34,13400.0,36.4655,36.4913,36.4569,36.4569,13400.0
2012-03-27 14:50:00,42.35,42.38,42.33,42.33,22700.0,36.4655,36.4913,36.4483,36.4483,22700.0
2012-03-27 15:00:00,42.33,42.37,42.32,42.37,38900.0,36.4483,36.4827,36.4397,36.4827,38900.0
2012-03-27 15:10:00,42.37,42.39,42.35,42.35,28900.0,36.4827,36.4999,36.4655,36.4655,28900.0
2012-03-27 15:20:00,42.36,42.37,42.34,42.36,73100.0,36.4741,36.4827,36.4569,36.4741,73100.0
2012-03-27 15:30:00,42.36,42.42,42.35,42.41,51500.0,36.4741,36.5258,36.4655,36.5172,51500.0
2012-03-27 15:40:00,42.41,42.45,42.28,42.36,116000.0,36.5172,36.5516,36.4052,36.4741,116000.0
2012-03-27 15:50:00,42.35,42.39,42.3,42.35,164800.0,36.4655,36.4999,36.4225,36.4655,164800.0
2012-03-28 09:30:00,42.24,42.24,42.13,42.14,28300.0,36.3708,36.3708,36.2761,36.2847,28300.0
2012-03-28 09:40:00,42.14,42.14,41.85,41.87,23100.0,36.2847,36.2847,36.035,36.0522,23100.0
2012-03-28 09:50:00,41.86,42.03,41.84,42.02,16900.0,36.0436,36.19,36.0264,36.1814,16900.0
2012-03-28 10:00:00,42.02,42.18,42.02,42.13,11600.0,36.1814,36.3191,36.1814,36.2761,11600.0
2012-03-28 10:10:00,42.07,42.22,42.05,42.19,18000.0,36.2244,36.3536,36.2072,36.3277,18000.0
2012-03-28 10:20:00,42.18,42.22,42.04,42.1,12700.0,36.3191,36.3536,36.1986,36.2502,12700.0
2012-03-28 10:30:00,42.1,42.1,41.96,41.98,7500.0,36.2502,36.2502,36.1297,36.1469,7500.0
2012-03-28 10:40:00,41.98,41.98,41.85,41.94,8600.0,36.1469,36.1469,36.035,36.1125,8600.0
2012-03-28 10:50:00,41.95,41.98,41.87,41.97,8900.0,36.1211,36.1469,36.0522,36.1383,8900.0
2012-03-28 11:00:00,41.97,41.99,41.84,41.87,10800.0,36.1383,36.1555,36.0264,36.0522,10800.0
2012-03-28 11:10:00,41.87,41.93,41.87,41.91,4700.0,36.0522,36.1039,36.0522,36.0866,4700.0
2012-03-28 11:20:00,41.92,41.93,41.81,41.81,4200.0,36.0953,36.1039,36.0005,36.0005,4200.0
2012-03-28 11:30:00,41.82,41.83,41.76,41.8,7700.0,36.0092,36.0178,35.9575,35.9919,7700.0
2012-03-28 11:40:00,41.79,41.8,41.68,41.71,9000.0,35.9833,35.9919,35.8886,35.9144,9000.0
2012-03-28 11:50:00,41.7,41.7,41.53,41.65,22700.0,35.9058,35.9058,35.7594,35.8628,22700.0
2012-03-28 12:00:00,41.66,41.66,41.61,41.62,13300.0,35.8714,35.8714,35.8283,35.8369,13300.0
2012-03-28 12:10:00,41.62,41.69,41.58,41.64,15000.0,35.8369,35.8972,35.8025,35.8542,15000.0
2012-03-28 12:20:00,41.64,41.67,41.61,41.66,6900.0,35.8542,35.88,35.8283,35.8714,6900.0
2012-03-28 12:30:00,41.66,41.68,41.62,41.62,8200.0,35.8714,35.8886,35.8369,35.8369,8200.0
2012-03-28 12:40:00,41.62,41.66,41.62,41.65,8000.0,35.8369,35.8714,35.8369,35.8628,8000.0
2012-03-28 12:50:00,41.65,41.65,41.6,41.62,7500.0,35.8628,35.8628,35.8197,35.8369,7500.0
2012-03-28 13:00:00,41.62,41.7,41.62,41.65,8600.0,35.8369,35.9058,35.8369,35.8628,8600.0
2012-03-28 13:10:00,41.65,41.65,41.62,41.65,7700.0,35.8628,35.8628,35.8369,35.8628,7700.0
2012-03-28 13:20:00,41.65,41.67,41.6,41.66,8700.0,35.8628,35.88,35.8197,35.8714,8700.0
2012-03-28 13:30:00,41.66,41.68,41.63,41.68,12800.0,35.8714,35.8886,35.8456,35.8886,12800.0
2012-03-28 13:40:00,41.69,41.74,41.64,41.66,14300.0,35.8972,35.9403,35.8542,35.8714,14300.0
2012-03-28 13:50:00,41.66,41.67,41.62,41.65,15900.0,35.8714,35.88,35.8369,35.8628,15900.0
2012-03-28 14:00:00,41.66,41.66,41.59,41.59,32300.0,35.8714,35.8714,35.8111,35.8111,32300.0
2012-03-28 14:10:00,41.58,41.66,41.55,41.61,21700.0,35.8025,35.8714,35.7767,35.8283,21700.0
2012-03-28 14:20:00,41.61,41.69,41.59,41.68,12800.0,35.8283,35.8972,35.8111,35.8886,12800.0
2012-03-28 14:30:00,41.69,41.76,41.67,41.75,28900.0,35.8972,35.9575,35.88,35.9489,28900.0
2012-03-28 14:40:00,41.74,41.82,41.74,41.79,14200.0,35.9403,36.0092,35.9403,35.9833,14200.0
2012-03-28 14:50:00,41.79,41.85,41.78,41.84,11400.0,35.9833,36.035,35.9747,36.0264,11400.0
2012-03-28 15:00:00,41.85,41.88,41.81,41.82,18400.0,36.035,36.0608,36.0005,36.0092,18400.0
2012-03-28 15:10:00,41.82,41.85,41.76,41.81,21400.0,36.0092,36.035,35.9575,36.0005,21400.0
2012-03-28 15:20:00,41.8,41.91,41.8,41.88,42000.0,35.9919,36.0866,35.9919,36.0608,42000.0
2012-03-28 15:30:00,41.88,41.88,41.77,41.83,45600.0,36.0608,36.0608,35.9661,36.0178,45600.0
2012-03-28 15:40:00,41.84,42.01,41.84,41.94,75400.0,36.0264,36.1727,36.0264,36.1125,75400.0
2012-03-28 15:50:00,41.94,42.03,41.93,41.99,101300.0,36.1125,36.19,36.1039,36.1555,101300.0
2012-03-29 09:30:00,41.63,41.64,41.34,41.34,27700.0,35.8456,35.8542,35.5958,35.5958,27700.0
2012-03-29 09:40:00,41.34,41.36,41.25,41.28,17800.0,35.5958,35.6131,35.5184,35.5442,17800.0
2012-03-29 09:50:00,41.26,41.27,41.14,41.23,15500.0,35.527,35.5356,35.4236,35.5011,15500.0
2012-03-29 10:00:00,41.23,41.33,41.19,41.28,11300.0,35.5011,35.5872,35.4667,35.5442,11300.0
2012-03-29 10:10:00,41.27,41.33,41.25,41.3,24400.0,35.5356,35.5872,35.5184,35.5614,24400.0
2012-03-29 10:20:00,41.3,41.34,41.2,41.21,19400.0,35.5614,35.5958,35.4753,35.4839,19400.0
2012-03-29 10:30:00,41.2,41.26,41.18,41.2,16000.0,35.4753,35.527,35.4581,35.4753,16000.0
2012-03-29 10:40:00,41.21,41.25,41.18,41.18,13700.0,35.4839,35.5184,35.4581,35.4581,13700.0
2012-03-29 10:50:00,41.18,41.19,41.13,41.17,12800.0,35.4581,35.4667,35.415,35.4495,12800.0
2012-03-29 11:00:00,41.17,41.2,41.14,41.2,11500.0,35.4495,35.4753,35.4236,35.4753,11500.0
2012-03-29 11:10:00,41.2,41.21,41.15,41.15,10000.0,35.4753,35.4839,35.4322,35.4322,10000.0
2012-03-29 11:20:00,41.14,41.23,41.14,41.17,26400.0,35.4236,35.5011,35.4236,35.4495,26400.0
2012-03-29 11:30:00,41.16,41.25,41.16,41.22,16400.0,35.4409,35.5184,35.4409,35.4925,16400.0
2012-03-29 11:40:00,41.22,41.28,41.22,41.27,9900.0,35.4925,35.5442,35.4925,35.5356,9900.0
2012-03-29 11:50:00,41.27,41.27,41.19,41.22,14500.0,35.5356,35.5356,35.4667,35.4925,14500.0
2012-03-29 12:00:00,41.21,41.25,41.21,41.23,13800.0,35.4839,35.5184,35.4839,35.5011,13800.0
2012-03-29 12:10:00,41.22,41.28,41.22,41.28,19200.0,35.4925,35.5442,35.4925,35.5442,19200.0
2012-03-29 12:20:00,41.27,41.27,41.2,41.2,21200.0,35.5356,35.5356,35.4753,35.4753,21200.0
2012-03-29 12:30:00,41.2,41.24,41.18,41.21,24600.0,35.4753,35.5097,35.4581,35.4839,24600.0
2012-03-29 12:40:00,41.21,41.24,41.18,41.18,12200.0,35.4839,35.5097,35.4581,35.4581,12200.0
2012-03-29 12:50:00,41.19,41.3,41.18,41.28,14000.0,35.4667,35.5614,35.4581,35.5442,14000.0
2012-03-29 13:00:00,41.28,41.28,41.22,41.23,20800.0,35.5442,35.5442,35.4925,35.5011,20800.0
2012-03-29 13:10:00,41.23,41.24,41.17,41.17,19500.0,35.5011,35.5097,35.4495,35.4495,19500.0
2012-03-29 13:20:00,41.18,41.19,41.11,41.12,29500.0,35.4581,35.4667,35.3978,35.4064,29500.0
2012-03-29 13:30:00,41.13,41.16,41.13,41.16,24300.0,35.415,35.4409,35.415,35.4409,24300.0
2012-03-29 13:40:00,41.15,41.16,41.13,41.15,29800.0,35.4322,35.4409,35.415,35.4322,29800.0
2012-03-29 13:50:00,41.15,41.22,41.14,41.21,23400.0,35.4322,35.4925,35.4236,35.4839,23400.0
2012-03-29 14:00:00,41.22,41.29,41.22,41.27,24600.0,35.4925,35.5528,35.4925,35.5356,24600.0
2012-03-29 14:10:00,41.26,41.34,41.26,41.34,23700.0,35.527,35.5958,35.527,35.5958,23700.0
2012-03-29 14:20:00,41.34,41.44,41.33,41.43,16400.0,35.5958,35.682,35.5872,35.6733,16400.0
2012-03-29 14:30:00,41.43,41.45,41.38,41.39,14800.0,35.6733,35.6906,35.6303,35.6389,14800.0
2012-03-29 14:40:00,41.39,41.41,41.38,41.4,12000.0,35.6389,35.6561,35.6303,35.6475,12000.0
2012-03-29 14:50:00,41.41,41.44,41.37,41.37,14600.0,35.6561,35.682,35.6217,35.6217,14600.0
2012-03-29 15:00:00,41.36,41.4,41.34,41.4,29200.0,35.6131,35.6475,35.5958,35.6475,29200.0
2012-03-29 15:10:00,41.4,41.51,41.4,41.47,20000.0,35.6475,35.7422,35.6475,35.7078,20000.0
2012-03-29 15:20:00,41.46,41.47,41.42,41.44,20200.0,35.6992,35.7078,35.6647,35.682,20200.0
2012-03-29 15:30:00,41.43,41.56,41.43,41.5,24200.0,35.6733,35.7853,35.6733,35.7336,24200.0
2012-03-29 15:40:00,41.49,41.58,41.49,41.54,37000.0,35.725,35.8025,35.725,35.7681,37000.0
2012-03-29 15:50:00,41.54,41.61,41.53,41.53,93400.0,35.7681,35.8283,35.7594,35.7594,93400.0
2012-03-30 09:30:00,41.84,41.84,41.59,41.68,17400.0,36.0264,36.0264,35.8111,35.8886,17400.0
2012-03-30 09:40:00,41.67,41.75,41.65,41.73,7600.0,35.88,35.9489,35.8628,35.9317,7600.0
2012-03-30 09:50:00,41.76,41.82,41.62,41.64,14900.0,35.9575,36.0092,35.8369,35.8542,14900.0
2012-03-30 10:00:00,41.61,41.68,41.59,41.65,12000.0,35.8283,35.8886,35.8111,35.8628,12000.0
2012-03-30 10:10:00,41.65,41.66,41.5,41.5,19200.0,35.8628,35.8714,35.7336,35.7336,19200.0
2012-03-30 10:20:00,41.5,41.5,41.3,41.34,20300.0,35.7336,35.7336,35.5614,35.5958,20300.0
2012-03-30 10:30:00,41.35,41.47,41.35,41.4,20700.0,35.6045,35.7078,35.6045,35.6475,20700.0
2012-03-30 10:40:00,41.4,41.59,41.4,41.56,13900.0,35.6475,35.8111,35.6475,35.7853,13900.0
2012-03-30 10:50:00,41.56,41.6,41.56,41.56,10700.0,35.7853,35.8197,35.7853,35.7853,10700.0
2012-03-30 11:00:00,41.57,41.66,41.56,41.65,16900.0,35.7939,35.8714,35.7853,35.8628,16900.0
2012-03-30 11:10:00,41.66,41.8,41.66,41.78,10400.0,35.8714,35.9919,35.8714,35.9747,10400.0
2012-03-30 11:20:00,41.78,41.78,41.73,41.73,5300.0,35.9747,35.9747,35.9317,35.9317,5300.0
2012-03-30 11:30:00,41.74,41.76,41.69,41.7,6500.0,35.9403,35.9575,35.8972,35.9058,6500.0
2012-03-30 11:40:00,41.69,41.74,41.67,41.73,7700.0,35.8972,35.9403,35.88,35.9317,7700.0
2012-03-30 11:50:00,41.74,41.78,41.73,41.74,9400.0,35.9403,35.9747,35.9317,35.9403,9400.0
2012-03-30 12:00:00,41.74,41.75,41.7,41.74,6100.0,35.9403,35.9489,35.9058,35.9403,6100.0
2012-03-30 12:10:00,41.74,41.82,41.72,41.82,14200.0,35.9403,36.0092,35.923,36.0092,14200.0
2012-03-30 12:20:00,41.82,41.88,41.82,41.87,14100.0,36.0092,36.0608,36.0092,36.0522,14100.0
2012-03-30 12:30:00,41.89,41.94,41.86,41.94,14100.0,36.0694,36.1125,36.0436,36.1125,14100.0
2012-03-30 12:40:00,41.94,41.96,41.94,41.96,11000.0,36.1125,36.1297,36.1125,36.1297,11000.0
2012-03-30 12:50:00,41.96,42.01,41.95,41.98,27600.0,36.1297,36.1727,36.1211,36.1469,27600.0
2012-03-30 13:00:00,41.98,41.99,41.95,41.96,23900.0,36.1469,36.1555,36.1211,36.1297,23900.0
2012-03-30 13:10:00,41.95,41.96,41.94,41.95,16200.0,36.1211,36.1297,36.1125,36.1211,16200.0
2012-03-30 13:20:00,41.95,41.95,41.9,41.92,16400.0,36.1211,36.1211,36.078,36.0953,16400.0
2012-03-30 13:30:00,41.93,41.95,41.91,41.95,17800.0,36.1039,36.1211,36.0866,36.1211,17800.0
2012-03-30 13:40:00,41.94,41.95,41.93,41.95,21500.0,36.1125,36.1211,36.1039,36.1211,21500.0
2012-03-30 13:50:00,41.95,42.1,41.95,42.1,44700.0,36.1211,36.2502,36.1211,36.2502,44700.0
2012-03-30 14:00:00,42.1,42.14,42.08,42.12,158300.0,36.2502,36.2847,36.233,36.2675,158300.0
2012-03-30 14:10:00,42.12,42.17,42.11,42.17,31700.0,36.2675,36.3105,36.2589,36.3105,31700.0
2012-03-30 14:20:00,42.17,42.18,42.1,42.1,16800.0,36.3105,36.3191,36.2502,36.2502,16800.0
2012-03-30 14:30:00,42.1,42.11,42.05,42.05,23400.0,36.2502,36.2589,36.2072,36.2072,23400.0
2012-03-30 14:40:00,42.05,42.09,42.04,42.08,17200.0,36.2072,36.2416,36.1986,36.233,17200.0
2012-03-30 14:50:00,42.08,42.11,42.02,42.02,27000.0,36.233,36.2589,36.1814,36.1814,27000.0
2012-03-30 15:00:00,42.02,42.03,42.0,42.03,23200.0,36.1814,36.19,36.1641,36.19,23200.0
2012-03-30 15:10:00,42.02,42.08,42.0,42.08,24800.0,36.1814,36.233,36.1641,36.233,24800.0
2012-03-30 15:20:00,42.07,42.15,42.06,42.14,29200.0,36.2244,36.2933,36.2158,36.2847,29200.0
2012-03-30 15:30:00,42.14,42.16,42.12,42.12,40000.0,36.2847,36.3019,36.2675,36.2675,40000.0
2012-03-30 15:40:00,42.13,42.14,41.98,42.05,98000.0,36.2761,36.2847,36.1469,36.2072,98000.0
2012-03-30 15:50:00,42.05,42.11,42.02,42.08,173600.0,36.2072,36.2589,36.1814,36.233,173600.0
2012-04-02 09:30:00,42.14,42.14,41.85,41.95,35900.0,36.2847,36.2847,36.035,36.1211,35900.0
2012-04-02 09:40:00,41.96,41.97,41.86,41.86,10700.0,36.1297,36.1383,36.0436,36.0436,10700.0
2012-04-02 09:50:00,41.86,42.0,41.85,41.96,37300.0,36.0436,36.1641,36.035,36.1297,37300.0
2012-04-02 10:00:00,41.96,42.04,41.93,41.94,55900.0,36.1297,36.1986,36.1039,36.1125,55900.0
2012-04-02 10:10:00,41.95,41.95,41.88,41.89,56800.0,36.1211,36.1211,36.0608,36.0694,56800.0
2012-04-02 10:20:00,41.88,41.88,41.73,41.73,40600.0,36.0608,36.0608,35.9317,35.9317,40600.0
2012-04-02 10:30:00,41.74,41.87,41.73,41.87,30100.0,35.9403,36.0522,35.9317,36.0522,30100.0
2012-04-02 10:40:00,41.87,42.0,41.87,41.96,57300.0,36.0522,36.1641,36.0522,36.1297,57300.0
2012-04-02 10:50:00,41.96,41.96,41.78,41.8,73800.0,36.1297,36.1297,35.9747,35.9919,73800.0
2012-04-02 11:00:00,41.81,41.9,41.79,41.85,40500.0,36.0005,36.078,35.9833,36.035,40500.0
2012-04-02 11:10:00,41.86,41.9,41.8,41.83,31700.0,36.0436,36.078,35.9919,36.0178,31700.0
2012-04-02 11:20:00,41.83,41.91,41.83,41.9,32600.0,36.0178,36.0866,36.0178,36.078,32600.0
2012-04-02 11:30:00,41.89,41.9,41.8,41.81,23400.0,36.0694,36.078,35.9919,36.0005,23400.0
2012-04-02 11:40:00,41.8,41.88,41.79,41.83,30600.0,35.9919,36.0608,35.9833,36.0178,30600.0
2012-04-02 11:50:00,41.84,41.9,41.79,41.89,142700.0,36.0264,36.078,35.9833,36.0694,142700.0
2012-04-02 12:00:00,41.89,42.01,41.89,41.96,26400.0,36.0694,36.1727,36.0694,36.1297,26400.0
2012-04-02 12:10:00,41.96,42.28,41.95,42.28,44300.0,36.1297,36.4052,36.1211,36.4052,44300.0
2012-04-02 12:20:00,42.29,42.36,42.21,42.21,35900.0,36.4138,36.4741,36.345,36.345,35900.0
2012-04-02 12:30:00,42.21,42.3,42.19,42.24,31100.0,36.345,36.4225,36.3277,36.3708,31100.0
2012-04-02 12:40:00,42.24,42.39,42.22,42.36,38000.0,36.3708,36.4999,36.3536,36.4741,38000.0
2012-04-02 12:50:00,42.35,42.42,42.35,42.38,18700.0,36.4655,36.5258,36.4655,36.4913,18700.0
2012-04-02 13:00:00,42.39,42.39,42.28,42.29,53800.0,36.4999,36.4999,36.4052,36.4138,53800.0
2012-04-02 13:10:00,42.29,42.3,42.18,42.19,42800.0,36.4138,36.4225,36.3191,36.3277,42800.0
2012-04-02 13:20:00,42.19,42.22,42.15,42.15,16400.0,36.3277,36.3536,36.2933,36.2933,16400.0
2012-04-02 13:30:00,42.15,42.21,42.15,42.2,31000.0,36.2933,36.345,36.2933,36.3363,31000.0
2012-04-02 13:40:00,42.2,42.2,42.15,42.15,18600.0,36.3363,36.3363,36.2933,36.2933,18600.0
2012-04-02 13:50:00,42.16,42.17,42.13,42.17,21300.0,36.3019,36.3105,36.2761,36.3105,21300.0
2012-04-02 14:00:00,42.16,42.18,42.11,42.14,20000.0,36.3019,36.3191,36.2589,36.2847,20000.0
2012-04-02 14:10:00,42.14,42.23,42.13,42.23,35700.0,36.2847,36.3622,36.2761,36.3622,35700.0
2012-04-02 14:20:00,42.23,42.31,42.22,42.23,50400.0,36.3622,36.4311,36.3536,36.3622,50400.0
2012-04-02 14:30:00,42.24,42.42,42.23,42.38,72500.0,36.3708,36.5258,36.3622,36.4913,72500.0
2012-04-02 14:40:00,42.37,42.39,42.32,42.39,47100.0,36.4827,36.4999,36.4397,36.4999,47100.0
2012-04-02 14:50:00,42.39,42.42,42.34,42.4,27900.0,36.4999,36.5258,36.4569,36.5086,27900.0
2012-04-02 15:00:00,42.4,42.42,42.34,42.34,18300.0,36.5086,36.5258,36.4569,36.4569,18300.0
2012-04-02 15:10:00,42.34,42.36,42.27,42.34,23000.0,36.4569,36.4741,36.3966,36.4569,23000.0
2012-04-02 15:20:00,42.34,42.36,42.31,42.31,23300.0,36.4569,36.4741,36.4311,36.4311,23300.0
2012-04-02 15:30:00,42.3,42.32,42.27,42.27,37400.0,36.4225,36.4397,36.3966,36.3966,37400.0
2012-04-02 15:40:00,42.27,42.32,42.2,42.22,62900.0,36.3966,36.4397,36.3363,36.3536,62900.0
2012-04-02 15:50:00,42.21,42.36,42.21,42.35,164300.0,36.345,36.4741,36.345,36.4655,164300.0
2012-04-03 09:30:00,42.19,42.41,42.08,42.38,30000.0,36.3277,36.5172,36.233,36.4913,30000.0
2012-04-03 09:40:00,42.38,42.41,42.26,42.38,23700.0,36.4913,36.5172,36.388,36.4913,23700.0
2012-04-03 09:50:00,42.37,42.41,42.33,42.41,12500.0,36.4827,36.5172,36.4483,36.5172,12500.0
2012-04-03 10:00:00,42.42,42.5,42.35,42.5,29900.0,36.5258,36.5947,36.4655,36.5947,29900.0
2012-04-03 10:10:00,42.49,42.55,42.45,42.5,46000.0,36.5861,36.6377,36.5516,36.5947,46000.0
2012-04-03 10:20:00,42.5,42.57,42.5,42.56,69500.0,36.5947,36.6549,36.5947,36.6463,69500.0
2012-04-03 10:30:00,42.55,42.77,42.55,42.75,37800.0,36.6377,36.8271,36.6377,36.8099,37800.0
2012-04-03 10:40:00,42.74,42.83,42.74,42.82,20400.0,36.8013,36.8788,36.8013,36.8702,20400.0
2012-04-03 10:50:00,42.83,42.86,42.77,42.78,10900.0,36.8788,36.9046,36.8271,36.8358,10900.0
2012-04-03 11:00:00,42.77,42.77,42.67,42.71,21800.0,36.8271,36.8271,36.741,36.7755,21800.0
2012-04-03 11:10:00,42.7,42.78,42.67,42.76,19100.0,36.7669,36.8358,36.741,36.8185,19100.0
2012-04-03 11:20:00,42.76,42.8,42.73,42.78,31600.0,36.8185,36.853,36.7927,36.8358,31600.0
2012-04-03 11:30:00,42.78,42.81,42.71,42.79,36000.0,36.8358,36.8616,36.7755,36.8444,36000.0
2012-04-03 11:40:00,42.79,42.91,42.79,42.89,25500.0,36.8444,36.9477,36.8444,36.9305,25500.0
2012-04-03 11:50:00,42.9,42.91,42.82,42.89,26800.0,36.9391,36.9477,36.8702,36.9305,26800.0
2012-04-03 12:00:00,42.89,42.9,42.78,42.83,19000.0,36.9305,36.9391,36.8358,36.8788,19000.0
2012-04-03 12:10:00,42.83,42.89,42.79,42.88,18100.0,36.8788,36.9305,36.8444,36.9219,18100.0
2012-04-03 12:20:00,42.88,42.88,42.84,42.85,19500.0,36.9219,36.9219,36.8874,36.896,19500.0
2012-04-03 12:30:00,42.85,42.85,42.79,42.79,20000.0,36.896,36.896,36.8444,36.8444,20000.0
2012-04-03 12:40:00,42.79,42.85,42.78,42.85,16500.0,36.8444,36.896,36.8358,36.896,16500.0
2012-04-03 12:50:00,42.85,42.91,42.85,42.91,24800.0,36.896,36.9477,36.896,36.9477,24800.0
2012-04-03 13:00:00,42.9,42.91,42.87,42.89,31600.0,36.9391,36.9477,36.9133,36.9305,31600.0
2012-04-03 13:10:00,42.9,42.91,42.89,42.91,12800.0,36.9391,36.9477,36.9305,36.9477,12800.0
2012-04-03 13:20:00,42.91,42.91,42.85,42.88,22300.0,36.9477,36.9477,36.896,36.9219,22300.0
2012-04-03 13:30:00,42.88,42.9,42.88,42.89,19300.0,36.9219,36.9391,36.9219,36.9305,19300.0
2012-04-03 13:40:00,42.9,42.98,42.89,42.98,27100.0,36.9391,37.008,36.9305,37.008,27100.0
2012-04-03 13:50:00,42.98,43.05,42.97,43.03,47900.0,37.008,37.0682,36.9994,37.051,47900.0
2012-04-03 14:00:00,43.02,43.03,42.89,42.91,121600.0,37.0424,37.051,36.9305,36.9477,121600.0
2012-04-03 14:10:00,42.91,42.91,42.75,42.9,45800.0,36.9477,36.9477,36.8099,36.9391,45800.0
2012-04-03 14:20:00,42.9,42.96,42.83,42.84,57600.0,36.9391,36.9907,36.8788,36.8874,57600.0
2012-04-03 14:30:00,42.83,42.93,42.8,42.81,60400.0,36.8788,36.9649,36.853,36.8616,60400.0
2012-04-03 14:40:00,42.79,42.88,42.79,42.87,46300.0,36.8444,36.9219,36.8444,36.9133,46300.0
2012-04-03 14:50:00,42.87,42.93,42.87,42.91,30800.0,36.9133,36.9649,36.9133,36.9477,30800.0
2012-04-03 15:00:00,42.9,43.01,42.88,42.99,40600.0,36.9391,37.0338,36.9219,37.0166,40600.0
2012-04-03 15:10:00,42.99,43.0,42.9,42.97,33800.0,37.0166,37.0252,36.9391,36.9994,33800.0
2012-04-03 15:20:00,42.96,42.96,42.79,42.83,54200.0,36.9907,36.9907,36.8444,36.8788,54200.0
2012-04-03 15:30:00,42.82,42.93,42.81,42.9,57200.0,36.8702,36.9649,36.8616,36.9391,57200.0
2012-04-03 15:40:00,42.89,42.97,42.87,42.97,89200.0,36.9305,36.9994,36.9133,36.9994,89200.0
2012-04-03 15:50:00,42.97,43.03,42.94,42.97,154100.0,36.9994,37.051,36.9735,36.9994,154100.0
2012-04-04 09:30:00,42.58,42.91,42.58,42.76,71800.0,36.6635,36.9477,36.6635,36.8185,71800.0
2012-04-04 09:40:00,42.74,42.77,42.6,42.6,19500.0,36.8013,36.8271,36.6808,36.6808,19500.0
2012-04-04 09:50:00,42.58,42.73,42.5,42.64,15500.0,36.6635,36.7927,36.5947,36.7152,15500.0
2012-04-04 10:00:00,42.61,42.64,42.46,42.48,24000.0,36.6894,36.7152,36.5602,36.5774,24000.0
2012-04-04 10:10:00,42.46,42.51,42.42,42.46,15100.0,36.5602,36.6033,36.5258,36.5602,15100.0
2012-04-04 10:20:00,42.47,42.5,42.42,42.5,26200.0,36.5688,36.5947,36.5258,36.5947,26200.0
2012-04-04 10:30:00,42.49,42.52,42.44,42.49,23000.0,36.5861,36.6119,36.543,36.5861,23000.0
2012-04-04 10:40:00,42.48,42.49,42.42,42.46,7800.0,36.5774,36.5861,36.5258,36.5602,7800.0
2012-04-04 10:50:00,42.46,42.47,42.34,42.39,22400.0,36.5602,36.5688,36.4569,36.4999,22400.0
2012-04-04 11:00:00,42.39,42.49,42.39,42.48,9700.0,36.4999,36.5861,36.4999,36.5774,9700.0
2012-04-04 11:10:00,42.48,42.49,42.43,42.49,11700.0,36.5774,36.5861,36.5344,36.5861,11700.0
2012-04-04 11:20:00,42.48,42.5,42.44,42.49,17600.0,36.5774,36.5947,36.543,36.5861,17600.0
2012-04-04 11:30:00,42.48,42.5,42.39,42.5,41500.0,36.5774,36.5947,36.4999,36.5947,41500.0
2012-04-04 11:40:00,42.48,42.49,42.37,42.43,45300.0,36.5774,36.5861,36.4827,36.5344,45300.0
2012-04-04 11:50:00,42.45,42.46,42.4,42.4,6600.0,36.5516,36.5602,36.5086,36.5086,6600.0
2012-04-04 12:00:00,42.39,42.41,42.31,42.31,8300.0,36.4999,36.5172,36.4311,36.4311,8300.0
2012-04-04 12:10:00,42.31,42.36,42.31,42.35,7200.0,36.4311,36.4741,36.4311,36.4655,7200.0
2012-04-04 12:20:00,42.35,42.35,42.28,42.29,9100.0,36.4655,36.4655,36.4052,36.4138,9100.0
2012-04-04 12:30:00,42.28,42.3,42.25,42.27,5900.0,36.4052,36.4225,36.3794,36.3966,5900.0
2012-04-04 12:40:00,42.27,42.3,42.23,42.23,10400.0,36.3966,36.4225,36.3622,36.3622,10400.0
2012-04-04 12:50:00,42.23,42.27,42.22,42.23,5600.0,36.3622,36.3966,36.3536,36.3622,5600.0
2012-04-04 13:00:00,42.24,42.26,42.18,42.19,11200.0,36.3708,36.388,36.3191,36.3277,11200.0
2012-04-04 13:10:00,42.2,42.22,42.15,42.2,9400.0,36.3363,36.3536,36.2933,36.3363,9400.0
2012-04-04 13:20:00,42.19,42.22,42.13,42.13,9100.0,36.3277,36.3536,36.2761,36.2761,9100.0
2012-04-04 13:30:00,42.13,42.2,42.12,42.18,9300.0,36.2761,36.3363,36.2675,36.3191,9300.0
2012-04-04 13:40:00,42.18,42.26,42.18,42.24,9800.0,36.3191,36.388,36.3191,36.3708,9800.0
2012-04-04 13:50:00,42.24,42.25,42.17,42.21,18600.0,36.3708,36.3794,36.3105,36.345,18600.0
2012-04-04 14:00:00,42.21,42.24,42.19,42.2,12100.0,36.345,36.3708,36.3277,36.3363,12100.0
2012-04-04 14:10:00,42.19,42.26,42.19,42.23,11100.0,36.3277,36.388,36.3277,36.3622,11100.0
2012-04-04 14:20:00,42.23,42.24,42.14,42.16,13400.0,36.3622,36.3708,36.2847,36.3019,13400.0
2012-04-04 14:30:00,42.16,42.25,42.14,42.24,17000.0,36.3019,36.3794,36.2847,36.3708,17000.0
2012-04-04 14:40:00,42.25,42.31,42.23,42.28,14900.0,36.3794,36.4311,36.3622,36.4052,14900.0
2012-04-04 14:50:00,42.28,42.28,42.23,42.25,11600.0,36.4052,36.4052,36.3622,36.3794,11600.0
2012-04-04 15:00:00,42.24,42.27,42.22,42.27,11700.0,36.3708,36.3966,36.3536,36.3966,11700.0
2012-04-04 15:10:00,42.26,42.3,42.19,42.21,30700.0,36.388,36.4225,36.3277,36.345,30700.0
2012-04-04 15:20:00,42.2,42.22,42.14,42.16,28700.0,36.3363,36.3536,36.2847,36.3019,28700.0
2012-04-04 15:30:00,42.16,42.22,42.15,42.16,43100.0,36.3019,36.3536,36.2933,36.3019,43100.0
2012-04-04 15:40:00,42.16,42.32,42.16,42.32,57800.0,36.3019,36.4397,36.3019,36.4397,57800.0
2012-04-04 15:50:00,42.33,42.33,42.23,42.25,119700.0,36.4483,36.4483,36.3622,36.3794,119700.0
2012-04-05 09:30:00,42.01,42.1,41.84,41.88,40400.0,36.1727,36.2502,36.0264,36.0608,40400.0
2012-04-05 09:40:00,41.88,41.95,41.85,41.94,28000.0,36.0608,36.1211,36.035,36.1125,28000.0
2012-04-05 09:50:00,41.94,41.98,41.92,41.92,22700.0,36.1125,36.1469,36.0953,36.0953,22700.0
2012-04-05 10:00:00,41.94,42.16,41.89,42.14,32200.0,36.1125,36.3019,36.0694,36.2847,32200.0
2012-04-05 10:10:00,42.15,42.15,41.93,41.96,24800.0,36.2933,36.2933,36.1039,36.1297,24800.0
2012-04-05 10:20:00,41.97,42.07,41.97,42.03,9200.0,36.1383,36.2244,36.1383,36.19,9200.0
2012-04-05 10:30:00,42.02,42.08,41.99,42.08,19100.0,36.1814,36.233,36.1555,36.233,19100.0
2012-04-05 10:40:00,42.09,42.15,42.09,42.14,8200.0,36.2416,36.2933,36.2416,36.2847,8200.0
2012-04-05 10:50:00,42.14,42.15,42.1,42.14,12400.0,36.2847,36.2933,36.2502,36.2847,12400.0
2012-04-05 11:00:00,42.14,42.16,42.11,42.13,17900.0,36.2847,36.3019,36.2589,36.2761,17900.0
2012-04-05 11:10:00,42.13,42.13,42.04,42.04,9300.0,36.2761,36.2761,36.1986,36.1986,9300.0
2012-04-05 11:20:00,42.05,42.08,42.05,42.08,11100.0,36.2072,36.233,36.2072,36.233,11100.0
2012-04-05 11:30:00,42.08,42.12,42.02,42.02,15400.0,36.233,36.2675,36.1814,36.1814,15400.0
2012-04-05 11:40:00,42.03,42.05,42.0,42.03,30300.0,36.19,36.2072,36.1641,36.19,30300.0
2012-04-05 11:50:00,42.03,42.04,42.01,42.04,12600.0,36.19,36.1986,36.1727,36.1986,12600.0
2012-04-05 12:00:00,42.05,42.11,42.03,42.11,13500.0,36.2072,36.2589,36.19,36.2589,13500.0
2012-04-05 12:10:00,42.11,42.12,42.09,42.11,14100.0,36.2589,36.2675,36.2416,36.2589,14100.0
2012-04-05 12:20:00,42.11,42.15,42.1,42.1,14200.0,36.2589,36.2933,36.2502,36.2502,14200.0
2012-04-05 12:30:00,42.1,42.13,42.08,42.08,12400.0,36.2502,36.2761,36.233,36.233,12400.0
2012-04-05 12:40:00,42.08,42.1,42.08,42.08,11600.0,36.233,36.2502,36.233,36.233,11600.0
2012-04-05 12:50:00,42.08,42.17,42.08,42.17,10000.0,36.233,36.3105,36.233,36.3105,10000.0
2012-04-05 13:00:00,42.18,42.21,42.18,42.18,9800.0,36.3191,36.345,36.3191,36.3191,9800.0
2012-04-05 13:10:00,42.18,42.24,42.18,42.2,11500.0,36.3191,36.3708,36.3191,36.3363,11500.0
2012-04-05 13:20:00,42.19,42.24,42.19,42.24,8400.0,36.3277,36.3708,36.3277,36.3708,8400.0
2012-04-05 13:30:00,42.23,42.23,42.2,42.21,6800.0,36.3622,36.3622,36.3363,36.345,6800.0
2012-04-05 13:40:00,42.22,42.22,42.14,42.16,24700.0,36.3536,36.3536,36.2847,36.3019,24700.0
2012-04-05 13:50:00,42.15,42.26,42.14,42.26,24500.0,36.2933,36.388,36.2847,36.388,24500.0
2012-04-05 14:00:00,42.25,42.26,42.19,42.21,13000.0,36.3794,36.388,36.3277,36.345,13000.0
2012-04-05 14:10:00,42.21,42.28,42.21,42.27,14100.0,36.345,36.4052,36.345,36.3966,14100.0
2012-04-05 14:20:00,42.28,42.31,42.26,42.3,18700.0,36.4052,36.4311,36.388,36.4225,18700.0
2012-04-05 14:30:00,42.3,42.31,42.21,42.21,57100.0,36.4225,36.4311,36.345,36.345,57100.0
2012-04-05 14:40:00,42.21,42.25,42.2,42.25,11300.0,36.345,36.3794,36.3363,36.3794,11300.0
2012-04-05 14:50:00,42.25,42.34,42.24,42.32,15600.0,36.3794,36.4569,36.3708,36.4397,15600.0
2012-04-05 15:00:00,42.32,42.35,42.3,42.34,22700.0,36.4397,36.4655,36.4225,36.4569,22700.0
2012-04-05 15:10:00,42.33,42.33,42.28,42.3,19200.0,36.4483,36.4483,36.4052,36.4225,19200.0
2012-04-05 15:20:00,42.3,42.4,42.3,42.4,21900.0,36.4225,36.5086,36.4225,36.5086,21900.0
2012-04-05 15:30:00,42.41,42.41,42.37,42.38,46000.0,36.5172,36.5172,36.4827,36.4913,46000.0
2012-04-05 15:40:00,42.37,42.39,42.27,42.3,76700.0,36.4827,36.4999,36.3966,36.4225,76700.0
2012-04-05 15:50:00,42.3,42.36,42.3,42.33,103100.0,36.4225,36.4741,36.4225,36.4483,103100.0
2012-04-09 09:30:00,41.49,41.53,41.29,41.34,43300.0,35.725,35.7594,35.5528,35.5958,43300.0
2012-04-09 09:40:00,41.34,41.44,41.29,41.29,89200.0,35.5958,35.682,35.5528,35.5528,89200.0
2012-04-09 09:50:00,41.32,41.53,41.32,41.5,39200.0,35.5786,35.7594,35.5786,35.7336,39200.0
2012-04-09 10:00:00,41.47,41.52,41.47,41.5,20400.0,35.7078,35.7508,35.7078,35.7336,20400.0
2012-04-09 10:10:00,41.51,41.52,41.49,41.5,7700.0,35.7422,35.7508,35.725,35.7336,7700.0
2012-04-09 10:20:00,41.5,41.57,41.45,41.56,24400.0,35.7336,35.7939,35.6906,35.7853,24400.0
2012-04-09 10:30:00,41.55,41.57,41.45,41.45,25400.0,35.7767,35.7939,35.6906,35.6906,25400.0
2012-04-09 10:40:00,41.44,41.47,41.4,41.4,21800.0,35.682,35.7078,35.6475,35.6475,21800.0
2012-04-09 10:50:00,41.39,41.46,41.35,41.45,39400.0,35.6389,35.6992,35.6045,35.6906,39400.0
2012-04-09 11:00:00,41.46,41.47,41.36,41.36,9500.0,35.6992,35.7078,35.6131,35.6131,9500.0
2012-04-09 11:10:00,41.36,41.42,41.32,41.33,22300.0,35.6131,35.6647,35.5786,35.5872,22300.0
2012-04-09 11:20:00,41.35,41.38,41.34,41.36,10800.0,35.6045,35.6303,35.5958,35.6131,10800.0
2012-04-09 11:30:00,41.35,41.4,41.35,41.36,7200.0,35.6045,35.6475,35.6045,35.6131,7200.0
2012-04-09 11:40:00,41.37,41.37,41.32,41.34,6700.0,35.6217,35.6217,35.5786,35.5958,6700.0
2012-04-09 11:50:00,41.35,41.38,41.32,41.38,8400.0,35.6045,35.6303,35.5786,35.6303,8400.0
2012-04-09 12:00:00,41.38,41.41,41.37,41.4,11200.0,35.6303,35.6561,35.6217,35.6475,11200.0
2012-04-09 12:10:00,41.41,41.45,41.41,41.41,7400.0,35.6561,35.6906,35.6561,35.6561,7400.0
2012-04-09 12:20:00,41.41,41.42,41.4,41.41,6600.0,35.6561,35.6647,35.6475,35.6561,6600.0
2012-04-09 12:30:00,41.41,41.56,41.41,41.56,16900.0,35.6561,35.7853,35.6561,35.7853,16900.0
2012-04-09 12:40:00,41.56,41.6,41.54,41.59,14300.0,35.7853,35.8197,35.7681,35.8111,14300.0
2012-04-09 12:50:00,41.59,41.59,41.51,41.52,6400.0,35.8111,35.8111,35.7422,35.7508,6400.0
2012-04-09 13:00:00,41.51,41.56,41.5,41.56,11100.0,35.7422,35.7853,35.7336,35.7853,11100.0
2012-04-09 13:10:00,41.56,41.58,41.52,41.52,9700.0,35.7853,35.8025,35.7508,35.7508,9700.0
2012-04-09 13:20:00,41.51,41.51,41.42,41.43,64800.0,35.7422,35.7422,35.6647,35.6733,64800.0
2012-04-09 13:30:00,41.42,41.47,41.41,41.47,6500.0,35.6647,35.7078,35.6561,35.7078,6500.0
2012-04-09 13:40:00,41.48,41.49,41.47,41.49,6800.0,35.7164,35.725,35.7078,35.725,6800.0
2012-04-09 13:50:00,41.48,41.53,41.45,41.46,28700.0,35.7164,35.7594,35.6906,35.6992,28700.0
2012-04-09 14:00:00,41.46,41.47,41.41,41.43,15900.0,35.6992,35.7078,35.6561,35.6733,15900.0
2012-04-09 14:10:00,41.44,41.49,41.39,41.47,23300.0,35.682,35.725,35.6389,35.7078,23300.0
2012-04-09 14:20:00,41.47,41.49,41.45,41.47,15600.0,35.7078,35.725,35.6906,35.7078,15600.0
2012-04-09 14:30:00,41.45,41.5,41.44,41.49,42600.0,35.6906,35.7336,35.682,35.725,42600.0
2012-04-09 14:40:00,41.48,41.55,41.47,41.47,75800.0,35.7164,35.7767,35.7078,35.7078,75800.0
2012-04-09 14:50:00,41.48,41.53,41.47,41.51,22400.0,35.7164,35.7594,35.7078,35.7422,22400.0
2012-04-09 15:00:00,41.52,41.56,41.51,41.54,22100.0,35.7508,35.7853,35.7422,35.7681,22100.0
2012-04-09 15:10:00,41.54,41.56,41.5,41.56,37100.0,35.7681,35.7853,35.7336,35.7853,37100.0
2012-04-09 15:20:00,41.55,41.59,41.53,41.56,70400.0,35.7767,35.8111,35.7594,35.7853,70400.0
2012-04-09 15:30:00,41.55,41.61,41.54,41.61,25400.0,35.7767,35.8283,35.7681,35.8283,25400.0
2012-04-09 15:40:00,41.6,41.63,41.54,41.57,36000.0,35.8197,35.8456,35.7681,35.7939,36000.0
2012-04-09 15:50:00,41.56,41.61,41.54,41.6,153200.0,35.7853,35.8283,35.7681,35.8197,153200.0
2012-04-10 09:30:00,41.54,41.55,41.36,41.37,37700.0,35.7681,35.7767,35.6131,35.6217,37700.0
2012-04-10 09:40:00,41.38,41.48,41.33,41.35,22800.0,35.6303,35.7164,35.5872,35.6045,22800.0
2012-04-10 09:50:00,41.36,41.46,41.33,41.42,9200.0,35.6131,35.6992,35.5872,35.6647,9200.0
2012-04-10 10:00:00,41.43,41.48,41.31,41.4,28800.0,35.6733,35.7164,35.57,35.6475,28800.0
2012-04-10 10:10:00,41.39,41.45,41.36,41.4,20800.0,35.6389,35.6906,35.6131,35.6475,20800.0
2012-04-10 10:20:00,41.4,41.5,41.4,41.48,10600.0,35.6475,35.7336,35.6475,35.7164,10600.0
2012-04-10 10:30:00,41.49,41.51,41.46,41.46,7000.0,35.725,35.7422,35.6992,35.6992,7000.0
2012-04-10 10:40:00,41.45,41.48,41.42,41.46,15600.0,35.6906,35.7164,35.6647,35.6992,15600.0
2012-04-10 10:50:00,41.46,41.48,41.42,41.45,25700.0,35.6992,35.7164,35.6647,35.6906,25700.0
2012-04-10 11:00:00,41.45,41.48,41.44,41.45,15300.0,35.6906,35.7164,35.682,35.6906,15300.0
2012-04-10 11:10:00,41.45,41.45,41.41,41.42,39700.0,35.6906,35.6906,35.6561,35.6647,39700.0
2012-04-10 11:20:00,41.42,41.48,41.35,41.42,51900.0,35.6647,35.7164,35.6045,35.6647,51900.0
2012-04-10 11:30:00,41.41,41.42,41.33,41.35,26000.0,35.6561,35.6647,35.5872,35.6045,26000.0
2012-04-10 11:40:00,41.35,41.38,41.31,41.32,59100.0,35.6045,35.6303,35.57,35.5786,59100.0
2012-04-10 11:50:00,41.32,41.34,41.23,41.3,136000.0,35.5786,35.5958,35.5011,35.5614,136000.0
2012-04-10 12:00:00,41.29,41.31,41.25,41.29,49300.0,35.5528,35.57,35.5184,35.5528,49300.0
2012-04-10 12:10:00,41.29,41.29,41.07,41.19,80300.0,35.5528,35.5528,35.3634,35.4667,80300.0
2012-04-10 12:20:00,41.18,41.21,41.09,41.12,25900.0,35.4581,35.4839,35.3806,35.4064,25900.0
2012-04-10 12:30:00,41.12,41.14,41.0,41.04,38400.0,35.4064,35.4236,35.3031,35.3375,38400.0
2012-04-10 12:40:00,41.05,41.11,41.04,41.1,16900.0,35.3461,35.3978,35.3375,35.3892,16900.0
2012-04-10 12:50:00,41.1,41.1,40.93,40.96,39700.0,35.3892,35.3892,35.2428,35.2686,39700.0
2012-04-10 13:00:00,40.97,40.98,40.88,40.94,31700.0,35.2773,35.2859,35.1998,35.2514,31700.0
2012-04-10 13:10:00,40.93,40.95,40.79,40.82,33700.0,35.2428,35.26,35.1223,35.1481,33700.0
2012-04-10 13:20:00,40.84,40.93,40.84,40.91,13900.0,35.1653,35.2428,35.1653,35.2256,13900.0
2012-04-10 13:30:00,40.91,40.91,40.79,40.82,18000.0,35.2256,35.2256,35.1223,35.1481,18000.0
2012-04-10 13:40:00,40.82,40.87,40.82,40.86,17000.0,35.1481,35.1912,35.1481,35.1825,17000.0
2012-04-10 13:50:00,40.87,40.87,40.76,40.79,22700.0,35.1912,35.1912,35.0964,35.1223,22700.0
2012-04-10 14:00:00,40.78,40.85,40.76,40.84,24000.0,35.1137,35.1739,35.0964,35.1653,24000.0
2012-04-10 14:10:00,40.85,40.88,40.8,40.81,59100.0,35.1739,35.1998,35.1309,35.1395,59100.0
2012-04-10 14:20:00,40.8,40.9,40.77,40.9,20800.0,35.1309,35.217,35.105,35.217,20800.0
2012-04-10 14:30:00,40.9,40.92,40.75,40.77,45800.0,35.217,35.2342,35.0878,35.105,45800.0
2012-04-10 14:40:00,40.77,40.92,40.77,40.92,19600.0,35.105,35.2342,35.105,35.2342,19600.0
2012-04-10 14:50:00,40.91,40.92,40.79,40.79,14600.0,35.2256,35.2342,35.1223,35.1223,14600.0
2012-04-10 15:00:00,40.8,40.81,40.68,40.73,31800.0,35.1309,35.1395,35.0276,35.0706,31800.0
2012-04-10 15:10:00,40.72,40.81,40.69,40.79,37300.0,35.062,35.1395,35.0362,35.1223,37300.0
2012-04-10 15:20:00,40.8,40.84,40.73,40.8,39300.0,35.1309,35.1653,35.0706,35.1309,39300.0
2012-04-10 15:30:00,40.8,40.89,40.75,40.88,43200.0,35.1309,35.2084,35.0878,35.1998,43200.0
2012-04-10 15:40:00,40.88,40.91,40.76,40.83,58300.0,35.1998,35.2256,35.0964,35.1567,58300.0
2012-04-10 15:50:00,40.82,40.9,40.77,40.78,172100.0,35.1481,35.217,35.105,35.1137,172100.0
2012-04-11 09:30:00,41.29,41.37,41.23,41.33,57500.0,35.5528,35.6217,35.5011,35.5872,57500.0
2012-04-11 09:40:00,41.32,41.65,41.31,41.55,71300.0,35.5786,35.8628,35.57,35.7767,71300.0
2012-04-11 09:50:00,41.54,41.55,41.46,41.48,22100.0,35.7681,35.7767,35.6992,35.7164,22100.0
2012-04-11 10:00:00,41.48,41.7,41.48,41.7,27500.0,35.7164,35.9058,35.7164,35.9058,27500.0
2012-04-11 10:10:00,41.71,41.98,41.71,41.98,58000.0,35.9144,36.1469,35.9144,36.1469,58000.0
2012-04-11 10:20:00,41.99,42.02,41.93,42.0,72700.0,36.1555,36.1814,36.1039,36.1641,72700.0
2012-04-11 10:30:00,42.0,42.26,42.0,42.26,59600.0,36.1641,36.388,36.1641,36.388,59600.0
2012-04-11 10:40:00,42.27,42.28,42.17,42.28,34600.0,36.3966,36.4052,36.3105,36.4052,34600.0
2012-04-11 10:50:00,42.29,42.46,42.28,42.41,75400.0,36.4138,36.5602,36.4052,36.5172,75400.0
2012-04-11 11:00:00,42.42,42.48,42.19,42.28,48800.0,36.5258,36.5774,36.3277,36.4052,48800.0
2012-04-11 11:10:00,42.28,42.34,42.09,42.11,60800.0,36.4052,36.4569,36.2416,36.2589,60800.0
2012-04-11 11:20:00,42.09,42.11,42.0,42.01,46700.0,36.2416,36.2589,36.1641,36.1727,46700.0
2012-04-11 11:30:00,42.02,42.1,42.02,42.04,34000.0,36.1814,36.2502,36.1814,36.1986,34000.0
2012-04-11 11:40:00,42.05,42.12,42.01,42.08,43700.0,36.2072,36.2675,36.1727,36.233,43700.0
2012-04-11 11:50:00,42.08,42.08,41.95,41.97,25700.0,36.233,36.233,36.1211,36.1383,25700.0
2012-04-11 12:00:00,41.99,42.03,41.96,42.0,22300.0,36.1555,36.19,36.1297,36.1641,22300.0
2012-04-11 12:10:00,42.0,42.01,41.93,41.93,27400.0,36.1641,36.1727,36.1039,36.1039,27400.0
2012-04-11 12:20:00,41.94,41.94,41.83,41.83,26700.0,36.1125,36.1125,36.0178,36.0178,26700.0
2012-04-11 12:30:00,41.84,41.87,41.83,41.85,15400.0,36.0264,36.0522,36.0178,36.035,15400.0
2012-04-11 12:40:00,41.85,41.9,41.84,41.87,32400.0,36.035,36.078,36.0264,36.0522,32400.0
2012-04-11 12:50:00,41.88,41.89,41.85,41.89,12900.0,36.0608,36.0694,36.035,36.0694,12900.0
2012-04-11 13:00:00,41.9,41.9,41.8,41.84,50200.0,36.078,36.078,35.9919,36.0264,50200.0
2012-04-11 13:10:00,41.85,41.86,41.74,41.75,39100.0,36.035,36.0436,35.9403,35.9489,39100.0
2012-04-11 13:20:00,41.75,41.79,41.73,41.77,18600.0,35.9489,35.9833,35.9317,35.9661,18600.0
2012-04-11 13:30:00,41.78,41.8,41.74,41.8,18700.0,35.9747,35.9919,35.9403,35.9919,18700.0
2012-04-11 13:40:00,41.8,41.85,41.78,41.79,25400.0,35.9919,36.035,35.9747,35.9833,25400.0
2012-04-11 13:50:00,41.8,41.86,41.76,41.82,35500.0,35.9919,36.0436,35.9575,36.0092,35500.0
2012-04-11 14:00:00,41.82,41.84,41.75,41.79,19500.0,36.0092,36.0264,35.9489,35.9833,19500.0
2012-04-11 14:10:00,41.79,41.81,41.77,41.78,16400.0,35.9833,36.0005,35.9661,35.9747,16400.0
2012-04-11 14:20:00,41.78,41.8,41.71,41.77,26000.0,35.9747,35.9919,35.9144,35.9661,26000.0
2012-04-11 14:30:00,41.79,41.79,41.65,41.75,34100.0,35.9833,35.9833,35.8628,35.9489,34100.0
2012-04-11 14:40:00,41.74,41.79,41.74,41.79,17900.0,35.9403,35.9833,35.9403,35.9833,17900.0
2012-04-11 14:50:00,41.78,41.83,41.75,41.77,20100.0,35.9747,36.0178,35.9489,35.9661,20100.0
2012-04-11 15:00:00,41.78,41.8,41.68,41.72,28400.0,35.9747,35.9919,35.8886,35.923,28400.0
2012-04-11 15:10:00,41.72,41.79,41.65,41.78,46400.0,35.923,35.9833,35.8628,35.9747,46400.0
2012-04-11 15:20:00,41.78,41.8,41.72,41.8,42600.0,35.9747,35.9919,35.923,35.9919,42600.0
2012-04-11 15:30:00,41.8,41.89,41.79,41.83,67200.0,35.9919,36.0694,35.9833,36.0178,67200.0
2012-04-11 15:40:00,41.84,41.88,41.76,41.8,81400.0,36.0264,36.0608,35.9575,35.9919,81400.0
2012-04-11 15:50:00,41.8,41.89,41.77,41.88,169500.0,35.9919,36.0694,35.9661,36.0608,169500.0
2012-04-12 09:30:00,42.0,42.29,41.88,42.16,61000.0,36.1641,36.4138,36.0608,36.3019,61000.0
2012-04-12 09:40:00,42.14,42.34,42.11,42.28,67000.0,36.2847,36.4569,36.2589,36.4052,67000.0
2012-04-12 09:50:00,42.27,42.41,42.27,42.41,12900.0,36.3966,36.5172,36.3966,36.5172,12900.0
2012-04-12 10:00:00,42.44,42.47,42.41,42.47,33800.0,36.543,36.5688,36.5172,36.5688,33800.0
2012-04-12 10:10:00,42.46,42.58,42.46,42.56,49800.0,36.5602,36.6635,36.5602,36.6463,49800.0
2012-04-12 10:20:00,42.57,42.73,42.57,42.61,46500.0,36.6549,36.7927,36.6549,36.6894,46500.0
2012-04-12 10:30:00,42.61,42.78,42.59,42.78,18000.0,36.6894,36.8358,36.6722,36.8358,18000.0
2012-04-12 10:40:00,42.78,42.82,42.76,42.76,20500.0,36.8358,36.8702,36.8185,36.8185,20500.0
2012-04-12 10:50:00,42.76,42.78,42.71,42.71,27100.0,36.8185,36.8358,36.7755,36.7755,27100.0
2012-04-12 11:00:00,42.72,42.88,42.72,42.84,16700.0,36.7841,36.9219,36.7841,36.8874,16700.0
2012-04-12 11:10:00,42.82,42.89,42.81,42.86,21600.0,36.8702,36.9305,36.8616,36.9046,21600.0
2012-04-12 11:20:00,42.87,42.87,42.73,42.74,25000.0,36.9133,36.9133,36.7927,36.8013,25000.0
2012-04-12 11:30:00,42.73,42.78,42.71,42.71,11600.0,36.7927,36.8358,36.7755,36.7755,11600.0
2012-04-12 11:40:00,42.71,42.72,42.69,42.72,7400.0,36.7755,36.7841,36.7583,36.7841,7400.0
2012-04-12 11:50:00,42.72,42.75,42.7,42.72,15200.0,36.7841,36.8099,36.7669,36.7841,15200.0
2012-04-12 12:00:00,42.72,42.78,42.72,42.77,8300.0,36.7841,36.8358,36.7841,36.8271,8300.0
2012-04-12 12:10:00,42.78,42.79,42.75,42.77,10600.0,36.8358,36.8444,36.8099,36.8271,10600.0
2012-04-12 12:20:00,42.78,42.84,42.78,42.82,14100.0,36.8358,36.8874,36.8358,36.8702,14100.0
2012-04-12 12:30:00,42.81,42.82,42.79,42.8,12000.0,36.8616,36.8702,36.8444,36.853,12000.0
2012-04-12 12:40:00,42.8,42.85,42.79,42.79,19400.0,36.853,36.896,36.8444,36.8444,19400.0
2012-04-12 12:50:00,42.8,42.83,42.8,42.8,10800.0,36.853,36.8788,36.853,36.853,10800.0
2012-04-12 13:00:00,42.81,42.81,42.79,42.8,9300.0,36.8616,36.8616,36.8444,36.853,9300.0
2012-04-12 13:10:00,42.8,42.86,42.8,42.81,8800.0,36.853,36.9046,36.853,36.8616,8800.0
2012-04-12 13:20:00,42.8,42.83,42.8,42.8,14000.0,36.853,36.8788,36.853,36.853,14000.0
2012-04-12 13:30:00,42.81,42.84,42.79,42.82,23600.0,36.8616,36.8874,36.8444,36.8702,23600.0
2012-04-12 13:40:00,42.82,42.84,42.8,42.83,11200.0,36.8702,36.8874,36.853,36.8788,11200.0
2012-04-12 13:50:00,42.82,42.82,42.75,42.8,12500.0,36.8702,36.8702,36.8099,36.853,12500.0
2012-04-12 14:00:00,42.8,42.8,42.73,42.74,12300.0,36.853,36.853,36.7927,36.8013,12300.0
2012-04-12 14:10:00,42.73,42.77,42.72,42.75,31400.0,36.7927,36.8271,36.7841,36.8099,31400.0
2012-04-12 14:20:00,42.75,42.77,42.7,42.72,36400.0,36.8099,36.8271,36.7669,36.7841,36400.0
2012-04-12 14:30:00,42.72,42.73,42.68,42.72,18400.0,36.7841,36.7927,36.7497,36.7841,18400.0
2012-04-12 14:40:00,42.71,42.75,42.7,42.73,13600.0,36.7755,36.8099,36.7669,36.7927,13600.0
2012-04-12 14:50:00,42.74,42.79,42.72,42.76,24000.0,36.8013,36.8444,36.7841,36.8185,24000.0
2012-04-12 15:00:00,42.76,42.87,42.76,42.84,43200.0,36.8185,36.9133,36.8185,36.8874,43200.0
2012-04-12 15:10:00,42.83,42.9,42.83,42.89,44300.0,36.8788,36.9391,36.8788,36.9305,44300.0
2012-04-12 15:20:00,42.89,43.02,42.86,42.97,115100.0,36.9305,37.0424,36.9046,36.9994,115100.0
2012-04-12 15:30:00,42.98,43.02,42.96,42.97,108100.0,37.008,37.0424,36.9907,36.9994,108100.0
2012-04-12 15:40:00,42.96,42.99,42.91,42.94,93400.0,36.9907,37.0166,36.9477,36.9735,93400.0
2012-04-12 15:50:00,42.95,42.98,42.88,42.91,116100.0,36.9821,37.008,36.9219,36.9477,116100.0
2012-04-13 09:30:00,42.77,42.8,42.21,42.21,47300.0,36.8271,36.853,36.345,36.345,47300.0
2012-04-13 09:40:00,42.2,42.53,42.14,42.39,14600.0,36.3363,36.6205,36.2847,36.4999,14600.0
2012-04-13 09:50:00,42.39,42.41,42.16,42.16,25200.0,36.4999,36.5172,36.3019,36.3019,25200.0
2012-04-13 10:00:00,42.16,42.26,42.13,42.22,20400.0,36.3019,36.388,36.2761,36.3536,20400.0
2012-04-13 10:10:00,42.22,42.28,42.17,42.17,23700.0,36.3536,36.4052,36.3105,36.3105,23700.0
2012-04-13 10:20:00,42.16,42.23,42.14,42.15,31300.0,36.3019,36.3622,36.2847,36.2933,31300.0
2012-04-13 10:30:00,42.16,42.2,42.0,42.06,18700.0,36.3019,36.3363,36.1641,36.2158,18700.0
2012-04-13 10:40:00,42.05,42.05,41.86,41.88,23000.0,36.2072,36.2072,36.0436,36.0608,23000.0
2012-04-13 10:50:00,41.88,41.92,41.87,41.91,22800.0,36.0608,36.0953,36.0522,36.0866,22800.0
2012-04-13 11:00:00,41.91,42.01,41.86,41.99,35200.0,36.0866,36.1727,36.0436,36.1555,35200.0
2012-04-13 11:10:00,41.98,42.0,41.92,41.97,16700.0,36.1469,36.1641,36.0953,36.1383,16700.0
2012-04-13 11:20:00,41.97,42.09,41.97,42.05,15400.0,36.1383,36.2416,36.1383,36.2072,15400.0
2012-04-13 11:30:00,42.04,42.13,41.92,42.12,32600.0,36.1986,36.2761,36.0953,36.2675,32600.0
2012-04-13 11:40:00,42.12,42.12,42.07,42.09,11300.0,36.2675,36.2675,36.2244,36.2416,11300.0
2012-04-13 11:50:00,42.09,42.09,42.0,42.0,10200.0,36.2416,36.2416,36.1641,36.1641,10200.0
2012-04-13 12:00:00,42.0,42.02,41.98,42.0,55300.0,36.1641,36.1814,36.1469,36.1641,55300.0
2012-04-13 12:10:00,41.99,42.0,41.96,41.98,12900.0,36.1555,36.1641,36.1297,36.1469,12900.0
2012-04-13 12:20:00,41.97,42.0,41.95,41.97,9600.0,36.1383,36.1641,36.1211,36.1383,9600.0
2012-04-13 12:30:00,41.97,41.98,41.91,41.91,13800.0,36.1383,36.1469,36.0866,36.0866,13800.0
2012-04-13 12:40:00,41.91,41.97,41.9,41.96,20900.0,36.0866,36.1383,36.078,36.1297,20900.0
2012-04-13 12:50:00,41.96,42.0,41.95,41.99,22200.0,36.1297,36.1641,36.1211,36.1555,22200.0
2012-04-13 13:00:00,42.0,42.01,41.96,41.98,14100.0,36.1641,36.1727,36.1297,36.1469,14100.0
2012-04-13 13:10:00,41.99,42.02,41.94,41.94,15500.0,36.1555,36.1814,36.1125,36.1125,15500.0
2012-04-13 13:20:00,41.93,41.96,41.91,41.94,10400.0,36.1039,36.1297,36.0866,36.1125,10400.0
2012-04-13 13:30:00,41.94,42.14,41.93,42.14,125100.0,36.1125,36.2847,36.1039,36.2847,125100.0
2012-04-13 13:40:00,42.14,42.14,41.99,42.0,17700.0,36.2847,36.2847,36.1555,36.1641,17700.0
2012-04-13 13:50:00,42.01,42.05,41.97,41.97,44300.0,36.1727,36.2072,36.1383,36.1383,44300.0
2012-04-13 14:00:00,41.97,42.0,41.93,41.98,27400.0,36.1383,36.1641,36.1039,36.1469,27400.0
2012-04-13 14:10:00,41.98,42.04,41.98,42.02,10800.0,36.1469,36.1986,36.1469,36.1814,10800.0
2012-04-13 14:20:00,42.02,42.07,41.99,42.0,15800.0,36.1814,36.2244,36.1555,36.1641,15800.0
2012-04-13 14:30:00,41.99,42.05,41.94,41.95,45500.0,36.1555,36.2072,36.1125,36.1211,45500.0
2012-04-13 14:40:00,41.95,42.03,41.94,42.02,16600.0,36.1211,36.19,36.1125,36.1814,16600.0
2012-04-13 14:50:00,42.02,42.03,41.94,42.0,16500.0,36.1814,36.19,36.1125,36.1641,16500.0
2012-04-13 15:00:00,42.0,42.03,41.99,42.0,20400.0,36.1641,36.19,36.1555,36.1641,20400.0
2012-04-13 15:10:00,42.0,42.05,41.99,42.02,21100.0,36.1641,36.2072,36.1555,36.1814,21100.0
2012-04-13 15:20:00,42.01,42.03,41.93,41.94,29300.0,36.1727,36.19,36.1039,36.1125,29300.0
2012-04-13 15:30:00,41.93,42.0,41.82,41.83,36700.0,36.1039,36.1641,36.0092,36.0178,36700.0
2012-04-13 15:40:00,41.83,41.96,41.75,41.79,91400.0,36.0178,36.1297,35.9489,35.9833,91400.0
2012-04-13 15:50:00,41.8,41.8,41.65,41.69,234200.0,35.9919,35.9919,35.8628,35.8972,234200.0
2012-04-16 09:30:00,41.97,42.21,41.83,42.13,39500.0,36.1383,36.345,36.0178,36.2761,39500.0
2012-04-16 09:40:00,42.15,42.16,41.84,41.96,40900.0,36.2933,36.3019,36.0264,36.1297,40900.0
2012-04-16 09:50:00,41.95,41.95,41.78,41.81,21600.0,36.1211,36.1211,35.9747,36.0005,21600.0
2012-04-16 10:00:00,41.8,41.8,41.68,41.8,26700.0,35.9919,35.9919,35.8886,35.9919,26700.0
2012-04-16 10:10:00,41.79,41.79,41.56,41.66,27900.0,35.9833,35.9833,35.7853,35.8714,27900.0
2012-04-16 10:20:00,41.66,41.7,41.57,41.67,27800.0,35.8714,35.9058,35.7939,35.88,27800.0
2012-04-16 10:30:00,41.68,41.74,41.63,41.67,26300.0,35.8886,35.9403,35.8456,35.88,26300.0
2012-04-16 10:40:00,41.68,41.86,41.68,41.86,31900.0,35.8886,36.0436,35.8886,36.0436,31900.0
2012-04-16 10:50:00,41.86,41.98,41.86,41.92,17800.0,36.0436,36.1469,36.0436,36.0953,17800.0
2012-04-16 11:00:00,41.91,42.02,41.91,41.97,21900.0,36.0866,36.1814,36.0866,36.1383,21900.0
2012-04-16 11:10:00,41.98,42.05,41.98,42.02,12600.0,36.1469,36.2072,36.1469,36.1814,12600.0
2012-04-16 11:20:00,42.02,42.02,41.9,41.92,16300.0,36.1814,36.1814,36.078,36.0953,16300.0
2012-04-16 11:30:00,41.92,41.94,41.82,41.86,19100.0,36.0953,36.1125,36.0092,36.0436,19100.0
2012-04-16 11:40:00,41.85,41.88,41.77,41.81,21600.0,36.035,36.0608,35.9661,36.0005,21600.0
2012-04-16 11:50:00,41.8,41.86,41.74,41.74,19300.0,35.9919,36.0436,35.9403,35.9403,19300.0
2012-04-16 12:00:00,41.72,41.88,41.71,41.79,16200.0,35.923,36.0608,35.9144,35.9833,16200.0
2012-04-16 12:10:00,41.79,41.86,41.78,41.8,20700.0,35.9833,36.0436,35.9747,35.9919,20700.0
2012-04-16 12:20:00,41.78,41.87,41.73,41.86,18900.0,35.9747,36.0522,35.9317,36.0436,18900.0
2012-04-16 12:30:00,41.86,41.94,41.81,41.94,17900.0,36.0436,36.1125,36.0005,36.1125,17900.0
2012-04-16 12:40:00,41.94,41.97,41.81,41.84,30600.0,36.1125,36.1383,36.0005,36.0264,30600.0
2012-04-16 12:50:00,41.84,41.96,41.82,41.92,27200.0,36.0264,36.1297,36.0092,36.0953,27200.0
2012-04-16 13:00:00,41.92,41.93,41.87,41.89,10900.0,36.0953,36.1039,36.0522,36.0694,10900.0
2012-04-16 13:10:00,41.88,41.89,41.84,41.84,18400.0,36.0608,36.0694,36.0264,36.0264,18400.0
2012-04-16 13:20:00,41.83,41.84,41.74,41.81,18200.0,36.0178,36.0264,35.9403,36.0005,18200.0
2012-04-16 13:30:00,41.8,41.88,41.8,41.85,32600.0,35.9919,36.0608,35.9919,36.035,32600.0
2012-04-16 13:40:00,41.85,41.97,41.85,41.92,25000.0,36.035,36.1383,36.035,36.0953,25000.0
2012-04-16 13:50:00,41.91,41.95,41.87,41.91,21300.0,36.0866,36.1211,36.0522,36.0866,21300.0
2012-04-16 14:00:00,41.92,41.92,41.8,41.8,17200.0,36.0953,36.0953,35.9919,35.9919,17200.0
2012-04-16 14:10:00,41.81,41.84,41.81,41.82,13100.0,36.0005,36.0264,36.0005,36.0092,13100.0
2012-04-16 14:20:00,41.81,41.81,41.71,41.73,20400.0,36.0005,36.0005,35.9144,35.9317,20400.0
2012-04-16 14:30:00,41.73,41.8,41.7,41.73,26900.0,35.9317,35.9919,35.9058,35.9317,26900.0
2012-04-16 14:40:00,41.74,41.81,41.73,41.81,26100.0,35.9403,36.0005,35.9317,36.0005,26100.0
2012-04-16 14:50:00,41.81,41.82,41.7,41.75,21600.0,36.0005,36.0092,35.9058,35.9489,21600.0
2012-04-16 15:00:00,41.74,41.75,41.64,41.67,27000.0,35.9403,35.9489,35.8542,35.88,27000.0
2012-04-16 15:10:00,41.66,41.7,41.65,41.68,31000.0,35.8714,35.9058,35.8628,35.8886,31000.0
2012-04-16 15:20:00,41.68,41.7,41.62,41.69,37600.0,35.8886,35.9058,35.8369,35.8972,37600.0
2012-04-16 15:30:00,41.69,41.71,41.62,41.69,58100.0,35.8972,35.9144,35.8369,35.8972,58100.0
2012-04-16 15:40:00,41.69,41.76,41.67,41.67,61100.0,35.8972,35.9575,35.88,35.88,61100.0
2012-04-16 15:50:00,41.67,41.68,41.59,41.61,117000.0,35.88,35.8886,35.8111,35.8283,117000.0
2012-04-17 09:30:00,42.06,42.34,41.98,42.34,24700.0,36.2158,36.4569,36.1469,36.4569,24700.0
2012-04-17 09:40:00,42.34,42.4,42.29,42.36,30900.0,36.4569,36.5086,36.4138,36.4741,30900.0
2012-04-17 09:50:00,42.36,42.5,42.34,42.4,101300.0,36.4741,36.5947,36.4569,36.5086,101300.0
2012-04-17 10:00:00,42.4,42.41,42.18,42.38,48300.0,36.5086,36.5172,36.3191,36.4913,48300.0
2012-04-17 10:10:00,42.38,42.39,42.26,42.29,41200.0,36.4913,36.4999,36.388,36.4138,41200.0
2012-04-17 10:20:00,42.29,42.33,42.27,42.29,26500.0,36.4138,36.4483,36.3966,36.4138,26500.0
2012-04-17 10:30:00,42.29,42.35,42.27,42.31,18700.0,36.4138,36.4655,36.3966,36.4311,18700.0
2012-04-17 10:40:00,42.31,42.37,42.31,42.31,34700.0,36.4311,36.4827,36.4311,36.4311,34700.0
2012-04-17 10:50:00,42.32,42.37,42.32,42.37,20300.0,36.4397,36.4827,36.4397,36.4827,20300.0
2012-04-17 11:00:00,42.37,42.47,42.37,42.4,38500.0,36.4827,36.5688,36.4827,36.5086,38500.0
2012-04-17 11:10:00,42.41,42.47,42.4,42.44,19200.0,36.5172,36.5688,36.5086,36.543,19200.0
2012-04-17 11:20:00,42.44,42.44,42.33,42.35,50700.0,36.543,36.543,36.4483,36.4655,50700.0
2012-04-17 11:30:00,42.36,42.42,42.35,42.37,29500.0,36.4741,36.5258,36.4655,36.4827,29500.0
2012-04-17 11:40:00,42.37,42.41,42.35,42.38,26300.0,36.4827,36.5172,36.4655,36.4913,26300.0
2012-04-17 11:50:00,42.39,42.44,42.39,42.39,85600.0,36.4999,36.543,36.4999,36.4999,85600.0
2012-04-17 12:00:00,42.4,42.49,42.4,42.43,41100.0,36.5086,36.5861,36.5086,36.5344,41100.0
2012-04-17 12:10:00,42.44,42.49,42.43,42.49,24200.0,36.543,36.5861,36.5344,36.5861,24200.0
2012-04-17 12:20:00,42.5,42.53,42.45,42.48,45800.0,36.5947,36.6205,36.5516,36.5774,45800.0
2012-04-17 12:30:00,42.47,42.53,42.42,42.43,41100.0,36.5688,36.6205,36.5258,36.5344,41100.0
2012-04-17 12:40:00,42.44,42.51,42.44,42.47,78800.0,36.543,36.6033,36.543,36.5688,78800.0
2012-04-17 12:50:00,42.46,42.51,42.45,42.5,16000.0,36.5602,36.6033,36.5516,36.5947,16000.0
2012-04-17 13:00:00,42.51,42.51,42.43,42.48,36000.0,36.6033,36.6033,36.5344,36.5774,36000.0
2012-04-17 13:10:00,42.48,42.5,42.48,42.5,20600.0,36.5774,36.5947,36.5774,36.5947,20600.0
2012-04-17 13:20:00,42.5,42.5,42.47,42.49,24800.0,36.5947,36.5947,36.5688,36.5861,24800.0
2012-04-17 13:30:00,42.49,42.51,42.46,42.46,47700.0,36.5861,36.6033,36.5602,36.5602,47700.0
2012-04-17 13:40:00,42.47,42.47,42.36,42.37,26900.0,36.5688,36.5688,36.4741,36.4827,26900.0
2012-04-17 13:50:00,42.38,42.43,42.33,42.38,39800.0,36.4913,36.5344,36.4483,36.4913,39800.0
2012-04-17 14:00:00,42.39,42.51,42.39,42.51,34600.0,36.4999,36.6033,36.4999,36.6033,34600.0
2012-04-17 14:10:00,42.5,42.57,42.5,42.55,38100.0,36.5947,36.6549,36.5947,36.6377,38100.0
2012-04-17 14:20:00,42.56,42.61,42.55,42.58,33200.0,36.6463,36.6894,36.6377,36.6635,33200.0
2012-04-17 14:30:00,42.58,42.61,42.57,42.58,22900.0,36.6635,36.6894,36.6549,36.6635,22900.0
2012-04-17 14:40:00,42.58,42.59,42.5,42.5,52300.0,36.6635,36.6722,36.5947,36.5947,52300.0
2012-04-17 14:50:00,42.51,42.65,42.5,42.65,39400.0,36.6033,36.7238,36.5947,36.7238,39400.0
2012-04-17 15:00:00,42.65,42.68,42.64,42.66,44100.0,36.7238,36.7497,36.7152,36.7324,44100.0
2012-04-17 15:10:00,42.65,42.69,42.65,42.68,28400.0,36.7238,36.7583,36.7238,36.7497,28400.0
2012-04-17 15:20:00,42.69,42.8,42.68,42.78,77000.0,36.7583,36.853,36.7497,36.8358,77000.0
2012-04-17 15:30:00,42.78,42.82,42.75,42.76,86900.0,36.8358,36.8702,36.8099,36.8185,86900.0
2012-04-17 15:40:00,42.77,42.81,42.71,42.72,73900.0,36.8271,36.8616,36.7755,36.7841,73900.0
2012-04-17 15:50:00,42.71,42.78,42.69,42.71,162700.0,36.7755,36.8358,36.7583,36.7755,162700.0
2012-04-18 09:30:00,42.4,42.45,42.29,42.37,51900.0,36.5086,36.5516,36.4138,36.4827,51900.0
2012-04-18 09:40:00,42.35,42.37,42.19,42.26,15800.0,36.4655,36.4827,36.3277,36.388,15800.0
2012-04-18 09:50:00,42.26,42.49,42.22,42.43,19700.0,36.388,36.5861,36.3536,36.5344,19700.0
2012-04-18 10:00:00,42.43,42.49,42.29,42.3,94900.0,36.5344,36.5861,36.4138,36.4225,94900.0
2012-04-18 10:10:00,42.29,42.37,42.18,42.33,55700.0,36.4138,36.4827,36.3191,36.4483,55700.0
2012-04-18 10:20:00,42.35,42.46,42.34,42.45,67300.0,36.4655,36.5602,36.4569,36.5516,67300.0
2012-04-18 10:30:00,42.45,42.57,42.44,42.54,28300.0,36.5516,36.6549,36.543,36.6291,28300.0
2012-04-18 10:40:00,42.53,42.63,42.5,42.59,14700.0,36.6205,36.7066,36.5947,36.6722,14700.0
2012-04-18 10:50:00,42.59,42.59,42.47,42.48,16200.0,36.6722,36.6722,36.5688,36.5774,16200.0
2012-04-18 11:00:00,42.48,42.51,42.36,42.41,24200.0,36.5774,36.6033,36.4741,36.5172,24200.0
2012-04-18 11:10:00,42.42,42.46,42.35,42.45,22000.0,36.5258,36.5602,36.4655,36.5516,22000.0
2012-04-18 11:20:00,42.45,42.45,42.37,42.41,13700.0,36.5516,36.5516,36.4827,36.5172,13700.0
2012-04-18 11:30:00,42.41,42.42,42.35,42.38,13500.0,36.5172,36.5258,36.4655,36.4913,13500.0
2012-04-18 11:40:00,42.39,42.48,42.38,42.47,15600.0,36.4999,36.5774,36.4913,36.5688,15600.0
2012-04-18 11:50:00,42.47,42.47,42.41,42.44,15900.0,36.5688,36.5688,36.5172,36.543,15900.0
2012-04-18 12:00:00,42.43,42.44,42.41,42.43,11700.0,36.5344,36.543,36.5172,36.5344,11700.0
2012-04-18 12:10:00,42.41,42.43,42.38,42.39,11600.0,36.5172,36.5344,36.4913,36.4999,11600.0
2012-04-18 12:20:00,42.39,42.39,42.35,42.35,12800.0,36.4999,36.4999,36.4655,36.4655,12800.0
2012-04-18 12:30:00,42.36,42.42,42.35,42.42,10600.0,36.4741,36.5258,36.4655,36.5258,10600.0
2012-04-18 12:40:00,42.43,42.46,42.4,42.4,14900.0,36.5344,36.5602,36.5086,36.5086,14900.0
2012-04-18 12:50:00,42.41,42.44,42.38,42.38,13800.0,36.5172,36.543,36.4913,36.4913,13800.0
2012-04-18 13:00:00,42.38,42.46,42.38,42.46,21500.0,36.4913,36.5602,36.4913,36.5602,21500.0
2012-04-18 13:10:00,42.45,42.45,42.36,42.39,25000.0,36.5516,36.5516,36.4741,36.4999,25000.0
2012-04-18 13:20:00,42.39,42.41,42.35,42.35,14400.0,36.4999,36.5172,36.4655,36.4655,14400.0
2012-04-18 13:30:00,42.36,42.37,42.31,42.32,35800.0,36.4741,36.4827,36.4311,36.4397,35800.0
2012-04-18 13:40:00,42.3,42.37,42.3,42.36,15800.0,36.4225,36.4827,36.4225,36.4741,15800.0
2012-04-18 13:50:00,42.36,42.37,42.3,42.32,45900.0,36.4741,36.4827,36.4225,36.4397,45900.0
2012-04-18 14:00:00,42.32,42.39,42.31,42.35,29400.0,36.4397,36.4999,36.4311,36.4655,29400.0
2012-04-18 14:10:00,42.35,42.42,42.34,42.36,40800.0,36.4655,36.5258,36.4569,36.4741,40800.0
2012-04-18 14:20:00,42.37,42.47,42.34,42.35,58700.0,36.4827,36.5688,36.4569,36.4655,58700.0
2012-04-18 14:30:00,42.36,42.38,42.32,42.32,44900.0,36.4741,36.4913,36.4397,36.4397,44900.0
2012-04-18 14:40:00,42.32,42.35,42.31,42.34,20600.0,36.4397,36.4655,36.4311,36.4569,20600.0
2012-04-18 14:50:00,42.34,42.42,42.34,42.39,78200.0,36.4569,36.5258,36.4569,36.4999,78200.0
2012-04-18 15:00:00,42.38,42.51,42.38,42.41,28300.0,36.4913,36.6033,36.4913,36.5172,28300.0
2012-04-18 15:10:00,42.42,42.45,42.36,42.38,51300.0,36.5258,36.5516,36.4741,36.4913,51300.0
2012-04-18 15:20:00,42.37,42.45,42.31,42.32,62600.0,36.4827,36.5516,36.4311,36.4397,62600.0
2012-04-18 15:30:00,42.32,42.39,42.31,42.33,56200.0,36.4397,36.4999,36.4311,36.4483,56200.0
2012-04-18 15:40:00,42.34,42.37,42.29,42.3,87400.0,36.4569,36.4827,36.4138,36.4225,87400.0
2012-04-18 15:50:00,42.31,42.34,42.24,42.27,177200.0,36.4311,36.4569,36.3708,36.3966,177200.0
2012-04-19 09:30:00,42.28,42.41,41.83,41.9,59100.0,36.4052,36.5172,36.0178,36.078,59100.0
2012-04-19 09:40:00,41.9,42.07,41.73,42.05,48600.0,36.078,36.2244,35.9317,36.2072,48600.0
2012-04-19 09:50:00,42.01,42.04,41.8,41.83,46600.0,36.1727,36.1986,35.9919,36.0178,46600.0
2012-04-19 10:00:00,41.81,41.81,41.4,41.57,129500.0,36.0005,36.0005,35.6475,35.7939,129500.0
2012-04-19 10:10:00,41.56,41.57,41.34,41.36,146700.0,35.7853,35.7939,35.5958,35.6131,146700.0
2012-04-19 10:20:00,41.35,41.58,41.34,41.55,141600.0,35.6045,35.8025,35.5958,35.7767,141600.0
2012-04-19 10:30:00,41.56,41.77,41.56,41.68,50200.0,35.7853,35.9661,35.7853,35.8886,50200.0
2012-04-19 10:40:00,41.69,41.76,41.65,41.7,52700.0,35.8972,35.9575,35.8628,35.9058,52700.0
2012-04-19 10:50:00,41.69,41.75,41.64,41.65,40600.0,35.8972,35.9489,35.8542,35.8628,40600.0
2012-04-19 11:00:00,41.65,41.76,41.63,41.66,32300.0,35.8628,35.9575,35.8456,35.8714,32300.0
2012-04-19 11:10:00,41.66,41.72,41.63,41.65,37800.0,35.8714,35.923,35.8456,35.8628,37800.0
2012-04-19 11:20:00,41.65,41.68,41.61,41.63,26000.0,35.8628,35.8886,35.8283,35.8456,26000.0
2012-04-19 11:30:00,41.62,41.64,41.5,41.51,24200.0,35.8369,35.8542,35.7336,35.7422,24200.0
2012-04-19 11:40:00,41.51,41.6,41.49,41.6,37600.0,35.7422,35.8197,35.725,35.8197,37600.0
2012-04-19 11:50:00,41.6,41.66,41.53,41.53,26000.0,35.8197,35.8714,35.7594,35.7594,26000.0
2012-04-19 12:00:00,41.54,41.54,41.24,41.27,61500.0,35.7681,35.7681,35.5097,35.5356,61500.0
2012-04-19 12:10:00,41.25,41.37,41.23,41.29,48600.0,35.5184,35.6217,35.5011,35.5528,48600.0
2012-04-19 12:20:00,41.28,41.29,41.16,41.16,38400.0,35.5442,35.5528,35.4409,35.4409,38400.0
2012-04-19 12:30:00,41.16,41.21,41.11,41.15,44600.0,35.4409,35.4839,35.3978,35.4322,44600.0
2012-04-19 12:40:00,41.15,41.27,41.15,41.2,32800.0,35.4322,35.5356,35.4322,35.4753,32800.0
2012-04-19 12:50:00,41.2,41.28,41.2,41.23,39100.0,35.4753,35.5442,35.4753,35.5011,39100.0
2012-04-19 13:00:00,41.23,41.31,41.2,41.21,46000.0,35.5011,35.57,35.4753,35.4839,46000.0
2012-04-19 13:10:00,41.21,41.25,41.11,41.19,61000.0,35.4839,35.5184,35.3978,35.4667,61000.0
2012-04-19 13:20:00,41.19,41.25,41.11,41.25,27600.0,35.4667,35.5184,35.3978,35.5184,27600.0
2012-04-19 13:30:00,41.25,41.36,41.21,41.26,24800.0,35.5184,35.6131,35.4839,35.527,24800.0
2012-04-19 13:40:00,41.27,41.29,41.23,41.26,18300.0,35.5356,35.5528,35.5011,35.527,18300.0
2012-04-19 13:50:00,41.24,41.28,41.15,41.16,24800.0,35.5097,35.5442,35.4322,35.4409,24800.0
2012-04-19 14:00:00,41.17,41.26,41.17,41.2,23400.0,35.4495,35.527,35.4495,35.4753,23400.0
2012-04-19 14:10:00,41.2,41.22,41.13,41.19,38700.0,35.4753,35.4925,35.415,35.4667,38700.0
2012-04-19 14:20:00,41.19,41.24,41.13,41.14,43600.0,35.4667,35.5097,35.415,35.4236,43600.0
2012-04-19 14:30:00,41.13,41.16,41.08,41.12,87300.0,35.415,35.4409,35.372,35.4064,87300.0
2012-04-19 14:40:00,41.11,41.23,41.09,41.19,60600.0,35.3978,35.5011,35.3806,35.4667,60600.0
2012-04-19 14:50:00,41.17,41.19,41.13,41.14,57500.0,35.4495,35.4667,35.415,35.4236,57500.0
2012-04-19 15:00:00,41.14,41.18,41.13,41.17,46400.0,35.4236,35.4581,35.415,35.4495,46400.0
2012-04-19 15:10:00,41.18,41.21,41.1,41.16,71900.0,35.4581,35.4839,35.3892,35.4409,71900.0
2012-04-19 15:20:00,41.17,41.28,41.12,41.21,64900.0,35.4495,35.5442,35.4064,35.4839,64900.0
2012-04-19 15:30:00,41.2,41.2,41.11,41.17,128900.0,35.4753,35.4753,35.3978,35.4495,128900.0
2012-04-19 15:40:00,41.17,41.36,41.15,41.32,154600.0,35.4495,35.6131,35.4322,35.5786,154600.0
2012-04-19 15:50:00,41.32,41.35,41.19,41.22,123800.0,35.5786,35.6045,35.4667,35.4925,123800.0
2012-04-20 09:30:00,41.4,41.58,41.2,41.58,166300.0,35.6475,35.8025,35.4753,35.8025,166300.0
2012-04-20 09:40:00,41.67,41.67,41.48,41.56,22400.0,35.88,35.88,35.7164,35.7853,22400.0
2012-04-20 09:50:00,41.55,41.74,41.55,41.73,27100.0,35.7767,35.9403,35.7767,35.9317,27100.0
2012-04-20 10:00:00,41.75,41.83,41.64,41.83,37600.0,35.9489,36.0178,35.8542,36.0178,37600.0
2012-04-20 10:10:00,41.81,41.89,41.78,41.87,70900.0,36.0005,36.0694,35.9747,36.0522,70900.0
2012-04-20 10:20:00,41.88,41.97,41.83,41.93,29000.0,36.0608,36.1383,36.0178,36.1039,29000.0
2012-04-20 10:30:00,41.96,42.05,41.96,42.0,25700.0,36.1297,36.2072,36.1297,36.1641,25700.0
2012-04-20 10:40:00,42.01,42.01,41.96,41.96,20500.0,36.1727,36.1727,36.1297,36.1297,20500.0
2012-04-20 10:50:00,41.96,41.99,41.9,41.98,29900.0,36.1297,36.1555,36.078,36.1469,29900.0
2012-04-20 11:00:00,41.98,42.02,41.94,41.99,47600.0,36.1469,36.1814,36.1125,36.1555,47600.0
2012-04-20 11:10:00,41.98,42.01,41.97,41.99,19300.0,36.1469,36.1727,36.1383,36.1555,19300.0
2012-04-20 11:20:00,42.0,42.01,41.93,41.94,55600.0,36.1641,36.1727,36.1039,36.1125,55600.0
2012-04-20 11:30:00,41.95,41.99,41.94,41.98,19700.0,36.1211,36.1555,36.1125,36.1469,19700.0
2012-04-20 11:40:00,41.98,41.99,41.92,41.97,44600.0,36.1469,36.1555,36.0953,36.1383,44600.0
2012-04-20 11:50:00,41.97,41.98,41.88,41.89,23100.0,36.1383,36.1469,36.0608,36.0694,23100.0
2012-04-20 12:00:00,41.9,41.95,41.88,41.89,28500.0,36.078,36.1211,36.0608,36.0694,28500.0
2012-04-20 12:10:00,41.89,41.9,41.85,41.89,10700.0,36.0694,36.078,36.035,36.0694,10700.0
2012-04-20 12:20:00,41.88,41.92,41.86,41.91,19000.0,36.0608,36.0953,36.0436,36.0866,19000.0
2012-04-20 12:30:00,41.9,41.91,41.85,41.9,15400.0,36.078,36.0866,36.035,36.078,15400.0
2012-04-20 12:40:00,41.89,41.9,41.78,41.83,23500.0,36.0694,36.078,35.9747,36.0178,23500.0
2012-04-20 12:50:00,41.83,41.87,41.81,41.81,15800.0,36.0178,36.0522,36.0005,36.0005,15800.0
2012-04-20 13:00:00,41.81,41.81,41.78,41.81,11400.0,36.0005,36.0005,35.9747,36.0005,11400.0
2012-04-20 13:10:00,41.81,41.85,41.8,41.84,27500.0,36.0005,36.035,35.9919,36.0264,27500.0
2012-04-20 13:20:00,41.85,41.88,41.78,41.79,27200.0,36.035,36.0608,35.9747,35.9833,27200.0
2012-04-20 13:30:00,41.8,41.82,41.76,41.8,10100.0,35.9919,36.0092,35.9575,35.9919,10100.0
2012-04-20 13:40:00,41.8,41.82,41.78,41.82,10200.0,35.9919,36.0092,35.9747,36.0092,10200.0
2012-04-20 13:50:00,41.82,41.87,41.78,41.84,58300.0,36.0092,36.0522,35.9747,36.0264,58300.0
2012-04-20 14:00:00,41.84,41.84,41.8,41.81,25100.0,36.0264,36.0264,35.9919,36.0005,25100.0
2012-04-20 14:10:00,41.81,41.85,41.81,41.83,20600.0,36.0005,36.035,36.0005,36.0178,20600.0
2012-04-20 14:20:00,41.82,41.92,41.81,41.9,62200.0,36.0092,36.0953,36.0005,36.078,62200.0
2012-04-20 14:30:00,41.89,41.89,41.84,41.89,55900.0,36.0694,36.0694,36.0264,36.0694,55900.0
2012-04-20 14:40:00,41.87,41.89,41.83,41.85,19100.0,36.0522,36.0694,36.0178,36.035,19100.0
2012-04-20 14:50:00,41.85,41.88,41.83,41.85,17300.0,36.035,36.0608,36.0178,36.035,17300.0
2012-04-20 15:00:00,41.85,41.86,41.79,41.8,17900.0,36.035,36.0436,35.9833,35.9919,17900.0
2012-04-20 15:10:00,41.8,41.87,41.79,41.86,63700.0,35.9919,36.0522,35.9833,36.0436,63700.0
2012-04-20 15:20:00,41.86,41.88,41.74,41.84,48500.0,36.0436,36.0608,35.9403,36.0264,48500.0
2012-04-20 15:30:00,41.84,41.9,41.8,41.9,28400.0,36.0264,36.078,35.9919,36.078,28400.0
2012-04-20 15:40:00,41.9,41.92,41.8,41.81,52200.0,36.078,36.0953,35.9919,36.0005,52200.0
2012-04-20 15:50:00,41.81,41.81,41.61,41.62,275800.0,36.0005,36.0005,35.8283,35.8369,275800.0
2012-04-23 09:30:00,41.11,41.11,40.93,41.03,24500.0,35.3978,35.3978,35.2428,35.3289,24500.0
2012-04-23 09:40:00,41.04,41.13,40.95,41.11,22900.0,35.3375,35.415,35.26,35.3978,22900.0
2012-04-23 09:50:00,41.09,41.09,40.98,41.09,7600.0,35.3806,35.3806,35.2859,35.3806,7600.0
2012-04-23 10:00:00,41.08,41.09,40.84,40.84,20600.0,35.372,35.3806,35.1653,35.1653,20600.0
2012-04-23 10:10:00,40.84,40.93,40.77,40.78,73100.0,35.1653,35.2428,35.105,35.1137,73100.0
2012-04-23 10:20:00,40.78,40.96,40.75,40.92,28400.0,35.1137,35.2686,35.0878,35.2342,28400.0
2012-04-23 10:30:00,40.92,40.96,40.83,40.96,29100.0,35.2342,35.2686,35.1567,35.2686,29100.0
2012-04-23 10:40:00,40.98,41.05,40.93,40.98,19800.0,35.2859,35.3461,35.2428,35.2859,19800.0
2012-04-23 10:50:00,40.98,41.06,40.93,40.99,18100.0,35.2859,35.3548,35.2428,35.2945,18100.0
2012-04-23 11:00:00,40.99,41.0,40.86,40.88,50400.0,35.2945,35.3031,35.1825,35.1998,50400.0
2012-04-23 11:10:00,40.89,40.91,40.81,40.83,22100.0,35.2084,35.2256,35.1395,35.1567,22100.0
2012-04-23 11:20:00,40.82,40.83,40.74,40.74,27500.0,35.1481,35.1567,35.0792,35.0792,27500.0
2012-04-23 11:30:00,40.74,40.76,40.68,40.74,28600.0,35.0792,35.0964,35.0276,35.0792,28600.0
2012-04-23 11:40:00,40.74,40.82,40.71,40.8,70800.0,35.0792,35.1481,35.0534,35.1309,70800.0
2012-04-23 11:50:00,40.8,40.84,40.79,40.83,15400.0,35.1309,35.1653,35.1223,35.1567,15400.0
2012-04-23 12:00:00,40.82,40.89,40.8,40.88,21500.0,35.1481,35.2084,35.1309,35.1998,21500.0
2012-04-23 12:10:00,40.88,40.91,40.86,40.89,26700.0,35.1998,35.2256,35.1825,35.2084,26700.0
2012-04-23 12:20:00,40.88,40.95,40.88,40.93,45400.0,35.1998,35.26,35.1998,35.2428,45400.0
2012-04-23 12:30:00,40.94,40.94,40.87,40.88,15900.0,35.2514,35.2514,35.1912,35.1998,15900.0
2012-04-23 12:40:00,40.88,40.88,40.79,40.84,51600.0,35.1998,35.1998,35.1223,35.1653,51600.0
2012-04-23 12:50:00,40.83,40.87,40.81,40.82,34700.0,35.1567,35.1912,35.1395,35.1481,34700.0
2012-04-23 13:00:00,40.83,40.83,40.75,40.75,15500.0,35.1567,35.1567,35.0878,35.0878,15500.0
2012-04-23 13:10:00,40.75,40.78,40.75,40.78,16100.0,35.0878,35.1137,35.0878,35.1137,16100.0
2012-04-23 13:20:00,40.78,40.82,40.76,40.77,11000.0,35.1137,35.1481,35.0964,35.105,11000.0
2012-04-23 13:30:00,40.78,40.83,40.76,40.83,17800.0,35.1137,35.1567,35.0964,35.1567,17800.0
2012-04-23 13:40:00,40.82,40.83,40.75,40.77,17100.0,35.1481,35.1567,35.0878,35.105,17100.0
2012-04-23 13:50:00,40.77,40.88,40.77,40.87,22300.0,35.105,35.1998,35.105,35.1912,22300.0
2012-04-23 14:00:00,40.87,40.95,40.85,40.94,50000.0,35.1912,35.26,35.1739,35.2514,50000.0
2012-04-23 14:10:00,40.93,41.09,40.92,41.07,28900.0,35.2428,35.3806,35.2342,35.3634,28900.0
2012-04-23 14:20:00,41.09,41.2,41.08,41.2,35600.0,35.3806,35.4753,35.372,35.4753,35600.0
2012-04-23 14:30:00,41.21,41.3,41.2,41.23,33600.0,35.4839,35.5614,35.4753,35.5011,33600.0
2012-04-23 14:40:00,41.23,41.28,41.18,41.19,69600.0,35.5011,35.5442,35.4581,35.4667,69600.0
2012-04-23 14:50:00,41.19,41.21,41.16,41.17,25700.0,35.4667,35.4839,35.4409,35.4495,25700.0
2012-04-23 15:00:00,41.16,41.29,41.14,41.21,53800.0,35.4409,35.5528,35.4236,35.4839,53800.0
2012-04-23 15:10:00,41.2,41.35,41.19,41.31,74400.0,35.4753,35.6045,35.4667,35.57,74400.0
2012-04-23 15:20:00,41.31,41.42,41.27,41.42,76500.0,35.57,35.6647,35.5356,35.6647,76500.0
2012-04-23 15:30:00,41.42,41.49,41.37,41.47,81800.0,35.6647,35.725,35.6217,35.7078,81800.0
2012-04-23 15:40:00,41.47,41.49,41.36,41.48,104800.0,35.7078,35.725,35.6131,35.7164,104800.0
2012-04-23 15:50:00,41.48,41.51,41.4,41.42,179800.0,35.7164,35.7422,35.6475,35.6647,179800.0
2012-04-24 09:30:00,41.49,41.93,41.49,41.92,41200.0,35.725,36.1039,35.725,36.0953,41200.0
2012-04-24 09:40:00,41.9,41.91,41.7,41.84,27300.0,36.078,36.0866,35.9058,36.0264,27300.0
2012-04-24 09:50:00,41.82,41.89,41.74,41.75,37900.0,36.0092,36.0694,35.9403,35.9489,37900.0
2012-04-24 10:00:00,41.74,41.86,41.67,41.79,51100.0,35.9403,36.0436,35.88,35.9833,51100.0
2012-04-24 10:10:00,41.78,41.82,41.73,41.8,17300.0,35.9747,36.0092,35.9317,35.9919,17300.0
2012-04-24 10:20:00,41.77,41.83,41.74,41.8,14900.0,35.9661,36.0178,35.9403,35.9919,14900.0
2012-04-24 10:30:00,41.8,41.85,41.79,41.79,39400.0,35.9919,36.035,35.9833,35.9833,39400.0
2012-04-24 10:40:00,41.79,41.81,41.77,41.8,14200.0,35.9833,36.0005,35.9661,35.9919,14200.0
2012-04-24 10:50:00,41.8,41.8,41.74,41.77,12700.0,35.9919,35.9919,35.9403,35.9661,12700.0
2012-04-24 11:00:00,41.76,41.79,41.68,41.71,19000.0,35.9575,35.9833,35.8886,35.9144,19000.0
2012-04-24 11:10:00,41.73,41.82,41.73,41.8,27500.0,35.9317,36.0092,35.9317,35.9919,27500.0
2012-04-24 11:20:00,41.8,41.83,41.8,41.81,17200.0,35.9919,36.0178,35.9919,36.0005,17200.0
2012-04-24 11:30:00,41.8,41.8,41.75,41.78,18800.0,35.9919,35.9919,35.9489,35.9747,18800.0
2012-04-24 11:40:00,41.78,41.82,41.75,41.81,42500.0,35.9747,36.0092,35.9489,36.0005,42500.0
2012-04-24 11:50:00,41.8,41.83,41.79,41.82,27500.0,35.9919,36.0178,35.9833,36.0092,27500.0
2012-04-24 12:00:00,41.83,41.83,41.76,41.77,60100.0,36.0178,36.0178,35.9575,35.9661,60100.0
2012-04-24 12:10:00,41.77,41.78,41.67,41.68,7700.0,35.9661,35.9747,35.88,35.8886,7700.0
2012-04-24 12:20:00,41.68,41.69,41.65,41.67,9300.0,35.8886,35.8972,35.8628,35.88,9300.0
2012-04-24 12:30:00,41.67,41.69,41.55,41.58,26400.0,35.88,35.8972,35.7767,35.8025,26400.0
2012-04-24 12:40:00,41.59,41.59,41.49,41.52,25900.0,35.8111,35.8111,35.725,35.7508,25900.0
2012-04-24 12:50:00,41.52,41.56,41.5,41.53,67900.0,35.7508,35.7853,35.7336,35.7594,67900.0
2012-04-24 13:00:00,41.53,41.56,41.45,41.45,15400.0,35.7594,35.7853,35.6906,35.6906,15400.0
2012-04-24 13:10:00,41.45,41.6,41.43,41.59,42600.0,35.6906,35.8197,35.6733,35.8111,42600.0
2012-04-24 13:20:00,41.6,41.63,41.52,41.55,18400.0,35.8197,35.8456,35.7508,35.7767,18400.0
2012-04-24 13:30:00,41.55,41.64,41.55,41.57,8300.0,35.7767,35.8542,35.7767,35.7939,8300.0
2012-04-24 13:40:00,41.56,41.59,41.53,41.59,12700.0,35.7853,35.8111,35.7594,35.8111,12700.0
2012-04-24 13:50:00,41.59,41.62,41.55,41.55,30900.0,35.8111,35.8369,35.7767,35.7767,30900.0
2012-04-24 14:00:00,41.53,41.55,41.48,41.5,19400.0,35.7594,35.7767,35.7164,35.7336,19400.0
2012-04-24 14:10:00,41.5,41.5,41.43,41.46,15400.0,35.7336,35.7336,35.6733,35.6992,15400.0
2012-04-24 14:20:00,41.45,41.47,41.39,41.42,21200.0,35.6906,35.7078,35.6389,35.6647,21200.0
2012-04-24 14:30:00,41.44,41.54,41.44,41.53,43200.0,35.682,35.7681,35.682,35.7594,43200.0
2012-04-24 14:40:00,41.54,41.54,41.43,41.51,34700.0,35.7681,35.7681,35.6733,35.7422,34700.0
2012-04-24 14:50:00,41.52,41.54,41.5,41.53,10100.0,35.7508,35.7681,35.7336,35.7594,10100.0
2012-04-24 15:00:00,41.53,41.55,41.5,41.55,17400.0,35.7594,35.7767,35.7336,35.7767,17400.0
2012-04-24 15:10:00,41.55,41.55,41.44,41.45,25400.0,35.7767,35.7767,35.682,35.6906,25400.0
2012-04-24 15:20:00,41.46,41.48,41.41,41.47,32800.0,35.6992,35.7164,35.6561,35.7078,32800.0
2012-04-24 15:30:00,41.47,41.55,41.46,41.55,44500.0,35.7078,35.7767,35.6992,35.7767,44500.0
2012-04-24 15:40:00,41.55,41.62,41.52,41.58,66400.0,35.7767,35.8369,35.7508,35.8025,66400.0
2012-04-24 15:50:00,41.58,41.63,41.54,41.61,130500.0,35.8025,35.8456,35.7681,35.8283,130500.0
2012-04-25 09:30:00,41.94,42.04,41.84,42.02,62900.0,36.1125,36.1986,36.0264,36.1814,62900.0
2012-04-25 09:40:00,42.02,42.22,41.99,42.15,129000.0,36.1814,36.3536,36.1555,36.2933,129000.0
2012-04-25 09:50:00,42.15,42.16,41.98,42.01,115600.0,36.2933,36.3019,36.1469,36.1727,115600.0
2012-04-25 10:00:00,42.02,42.03,41.98,42.01,53400.0,36.1814,36.19,36.1469,36.1727,53400.0
2012-04-25 10:10:00,42.02,42.02,41.97,41.99,53600.0,36.1814,36.1814,36.1383,36.1555,53600.0
2012-04-25 10:20:00,42.0,42.02,41.93,41.93,64900.0,36.1641,36.1814,36.1039,36.1039,64900.0
2012-04-25 10:30:00,41.93,41.96,41.87,41.94,54700.0,36.1039,36.1297,36.0522,36.1125,54700.0
2012-04-25 10:40:00,41.95,42.0,41.94,41.98,51300.0,36.1211,36.1641,36.1125,36.1469,51300.0
2012-04-25 10:50:00,41.99,42.0,41.97,41.97,49900.0,36.1555,36.1641,36.1383,36.1383,49900.0
2012-04-25 11:00:00,41.98,42.05,41.96,42.05,51900.0,36.1469,36.2072,36.1297,36.2072,51900.0
2012-04-25 11:10:00,42.04,42.07,41.96,41.98,98300.0,36.1986,36.2244,36.1297,36.1469,98300.0
2012-04-25 11:20:00,42.0,42.0,41.95,42.0,48200.0,36.1641,36.1641,36.1211,36.1641,48200.0
2012-04-25 11:30:00,42.0,42.0,41.95,41.97,28200.0,36.1641,36.1641,36.1211,36.1383,28200.0
2012-04-25 11:40:00,41.96,41.98,41.95,41.97,24200.0,36.1297,36.1469,36.1211,36.1383,24200.0
2012-04-25 11:50:00,41.97,41.98,41.96,41.97,21400.0,36.1383,36.1469,36.1297,36.1383,21400.0
2012-04-25 12:00:00,41.98,42.0,41.97,41.97,20000.0,36.1469,36.1641,36.1383,36.1383,20000.0
2012-04-25 12:10:00,41.98,42.02,41.98,42.01,106800.0,36.1469,36.1814,36.1469,36.1727,106800.0
2012-04-25 12:20:00,42.01,42.01,41.95,41.97,212200.0,36.1727,36.1727,36.1211,36.1383,212200.0
2012-04-25 12:30:00,41.97,42.01,41.93,41.94,42200.0,36.1383,36.1727,36.1039,36.1125,42200.0
2012-04-25 12:40:00,41.92,42.0,41.92,41.98,33000.0,36.0953,36.1641,36.0953,36.1469,33000.0
2012-04-25 12:50:00,41.99,42.01,41.97,42.0,42400.0,36.1555,36.1727,36.1383,36.1641,42400.0
2012-04-25 13:00:00,42.0,42.01,41.96,42.0,50500.0,36.1641,36.1727,36.1297,36.1641,50500.0
2012-04-25 13:10:00,41.99,42.0,41.96,41.98,17600.0,36.1555,36.1641,36.1297,36.1469,17600.0
2012-04-25 13:20:00,41.98,42.0,41.95,41.97,57500.0,36.1469,36.1641,36.1211,36.1383,57500.0
2012-04-25 13:30:00,41.97,41.98,41.91,41.92,47200.0,36.1383,36.1469,36.0866,36.0953,47200.0
2012-04-25 13:40:00,41.93,41.96,41.89,41.94,31700.0,36.1039,36.1297,36.0694,36.1125,31700.0
2012-04-25 13:50:00,41.94,41.96,41.9,41.94,27200.0,36.1125,36.1297,36.078,36.1125,27200.0
2012-04-25 14:00:00,41.93,41.93,41.83,41.86,55400.0,36.1039,36.1039,36.0178,36.0436,55400.0
2012-04-25 14:10:00,41.87,41.91,41.83,41.9,31100.0,36.0522,36.0866,36.0178,36.078,31100.0
2012-04-25 14:20:00,41.91,42.0,41.88,41.92,68600.0,36.0866,36.1641,36.0608,36.0953,68600.0
2012-04-25 14:30:00,41.92,41.96,41.84,41.87,40900.0,36.0953,36.1297,36.0264,36.0522,40900.0
2012-04-25 14:40:00,41.88,41.95,41.88,41.94,37300.0,36.0608,36.1211,36.0608,36.1125,37300.0
2012-04-25 14:50:00,41.94,41.97,41.91,41.96,50500.0,36.1125,36.1383,36.0866,36.1297,50500.0
2012-04-25 15:00:00,41.96,41.97,41.92,41.97,57400.0,36.1297,36.1383,36.0953,36.1383,57400.0
2012-04-25 15:10:00,41.96,42.0,41.96,41.99,73300.0,36.1297,36.1641,36.1297,36.1555,73300.0
2012-04-25 15:20:00,42.0,42.0,41.95,41.97,100900.0,36.1641,36.1641,36.1211,36.1383,100900.0
2012-04-25 15:30:00,41.96,41.99,41.96,41.97,83600.0,36.1297,36.1555,36.1297,36.1383,83600.0
2012-04-25 15:40:00,41.98,42.0,41.97,41.97,271900.0,36.1469,36.1641,36.1383,36.1383,271900.0
2012-04-25 15:50:00,41.97,42.0,41.95,41.99,218200.0,36.1383,36.1641,36.1211,36.1555,218200.0
2012-04-26 09:30:00,42.0,42.42,41.4,41.95,78800.0,36.1641,36.5258,35.6475,36.1211,78800.0
2012-04-26 09:40:00,41.99,42.56,41.77,41.98,101300.0,36.1555,36.6463,35.9661,36.1469,101300.0
2012-04-26 09:50:00,41.99,42.07,41.6,41.74,97500.0,36.1555,36.2244,35.8197,35.9403,97500.0
2012-04-26 10:00:00,41.75,41.94,41.72,41.76,24300.0,35.9489,36.1125,35.923,35.9575,24300.0
2012-04-26 10:10:00,41.76,41.78,41.41,41.42,83400.0,35.9575,35.9747,35.6561,35.6647,83400.0
2012-04-26 10:20:00,41.43,41.46,41.29,41.45,34900.0,35.6733,35.6992,35.5528,35.6906,34900.0
2012-04-26 10:30:00,41.45,41.6,41.42,41.47,47200.0,35.6906,35.8197,35.6647,35.7078,47200.0
2012-04-26 10:40:00,41.46,41.82,41.46,41.8,39500.0,35.6992,36.0092,35.6992,35.9919,39500.0
2012-04-26 10:50:00,41.82,41.91,41.78,41.9,31300.0,36.0092,36.0866,35.9747,36.078,31300.0
2012-04-26 11:00:00,41.9,41.95,41.86,41.9,42500.0,36.078,36.1211,36.0436,36.078,42500.0
2012-04-26 11:10:00,41.89,42.0,41.85,41.98,36600.0,36.0694,36.1641,36.035,36.1469,36600.0
2012-04-26 11:20:00,41.98,42.02,41.87,42.01,93900.0,36.1469,36.1814,36.0522,36.1727,93900.0
2012-04-26 11:30:00,42.01,42.07,42.0,42.06,55600.0,36.1727,36.2244,36.1641,36.2158,55600.0
2012-04-26 11:40:00,42.05,42.08,41.92,42.01,42000.0,36.2072,36.233,36.0953,36.1727,42000.0
2012-04-26 11:50:00,42.0,42.02,41.91,41.94,27300.0,36.1641,36.1814,36.0866,36.1125,27300.0
2012-04-26 12:00:00,41.93,41.98,41.92,41.97,25500.0,36.1039,36.1469,36.0953,36.1383,25500.0
2012-04-26 12:10:00,41.97,41.99,41.95,41.97,26800.0,36.1383,36.1555,36.1211,36.1383,26800.0
2012-04-26 12:20:00,41.97,41.97,41.88,41.9,53900.0,36.1383,36.1383,36.0608,36.078,53900.0
2012-04-26 12:30:00,41.9,41.91,41.85,41.86,52400.0,36.078,36.0866,36.035,36.0436,52400.0
2012-04-26 12:40:00,41.85,41.91,41.85,41.89,20400.0,36.035,36.0866,36.035,36.0694,20400.0
2012-04-26 12:50:00,41.89,41.9,41.78,41.8,25000.0,36.0694,36.078,35.9747,35.9919,25000.0
2012-04-26 13:00:00,41.8,41.8,41.69,41.7,55700.0,35.9919,35.9919,35.8972,35.9058,55700.0
2012-04-26 13:10:00,41.71,41.76,41.48,41.5,121200.0,35.9144,35.9575,35.7164,35.7336,121200.0
2012-04-26 13:20:00,41.49,41.67,41.49,41.67,49300.0,35.725,35.88,35.725,35.88,49300.0
2012-04-26 13:30:00,41.68,41.76,41.63,41.69,74200.0,35.8886,35.9575,35.8456,35.8972,74200.0
2012-04-26 13:40:00,41.69,41.76,41.6,41.72,79100.0,35.8972,35.9575,35.8197,35.923,79100.0
2012-04-26 13:50:00,41.72,41.77,41.7,41.73,48700.0,35.923,35.9661,35.9058,35.9317,48700.0
2012-04-26 14:00:00,41.72,41.8,41.72,41.73,35600.0,35.923,35.9919,35.923,35.9317,35600.0
2012-04-26 14:10:00,41.73,41.8,41.72,41.8,31800.0,35.9317,35.9919,35.923,35.9919,31800.0
2012-04-26 14:20:00,41.8,41.83,41.77,41.8,33900.0,35.9919,36.0178,35.9661,35.9919,33900.0
2012-04-26 14:30:00,41.82,41.83,41.73,41.75,34600.0,36.0092,36.0178,35.9317,35.9489,34600.0
2012-04-26 14:40:00,41.75,41.75,41.7,41.7,32000.0,35.9489,35.9489,35.9058,35.9058,32000.0
2012-04-26 14:50:00,41.7,41.71,41.56,41.66,68500.0,35.9058,35.9144,35.7853,35.8714,68500.0
2012-04-26 15:00:00,41.66,41.7,41.57,41.57,51600.0,35.8714,35.9058,35.7939,35.7939,51600.0
2012-04-26 15:10:00,41.57,41.66,41.56,41.64,53000.0,35.7939,35.8714,35.7853,35.8542,53000.0
2012-04-26 15:20:00,41.64,41.69,41.62,41.65,63800.0,35.8542,35.8972,35.8369,35.8628,63800.0
2012-04-26 15:30:00,41.66,41.73,41.64,41.65,122200.0,35.8714,35.9317,35.8542,35.8628,122200.0
2012-04-26 15:40:00,41.66,41.75,41.64,41.7,127200.0,35.8714,35.9489,35.8542,35.9058,127200.0
2012-04-26 15:50:00,41.7,41.7,41.52,41.61,287000.0,35.9058,35.9058,35.7508,35.8283,287000.0
2012-04-27 09:30:00,41.96,41.97,41.61,41.7,28900.0,36.1297,36.1383,35.8283,35.9058,28900.0
2012-04-27 09:40:00,41.69,41.85,41.46,41.49,38700.0,35.8972,36.035,35.6992,35.725,38700.0
2012-04-27 09:50:00,41.52,41.57,41.39,41.48,22300.0,35.7508,35.7939,35.6389,35.7164,22300.0
2012-04-27 10:00:00,41.48,41.49,41.15,41.18,39500.0,35.7164,35.725,35.4322,35.4581,39500.0
2012-04-27 10:10:00,41.2,41.27,41.08,41.25,49000.0,35.4753,35.5356,35.372,35.5184,49000.0
2012-04-27 10:20:00,41.24,41.24,41.06,41.16,44000.0,35.5097,35.5097,35.3548,35.4409,44000.0
2012-04-27 10:30:00,41.16,41.4,41.13,41.31,50900.0,35.4409,35.6475,35.415,35.57,50900.0
2012-04-27 10:40:00,41.31,41.32,41.16,41.2,44100.0,35.57,35.5786,35.4409,35.4753,44100.0
2012-04-27 10:50:00,41.2,41.29,41.2,41.27,31700.0,35.4753,35.5528,35.4753,35.5356,31700.0
2012-04-27 11:00:00,41.27,41.44,41.24,41.25,59900.0,35.5356,35.682,35.5097,35.5184,59900.0
2012-04-27 11:10:00,41.23,41.54,41.22,41.47,60600.0,35.5011,35.7681,35.4925,35.7078,60600.0
2012-04-27 11:20:00,41.46,41.46,41.4,41.45,28400.0,35.6992,35.6992,35.6475,35.6906,28400.0
2012-04-27 11:30:00,41.45,41.51,41.43,41.45,27000.0,35.6906,35.7422,35.6733,35.6906,27000.0
2012-04-27 11:40:00,41.45,41.46,41.37,41.4,42600.0,35.6906,35.6992,35.6217,35.6475,42600.0
2012-04-27 11:50:00,41.4,41.44,41.37,41.38,35500.0,35.6475,35.682,35.6217,35.6303,35500.0
2012-04-27 12:00:00,41.39,41.47,41.39,41.39,30000.0,35.6389,35.7078,35.6389,35.6389,30000.0
2012-04-27 12:10:00,41.4,41.48,41.4,41.46,89800.0,35.6475,35.7164,35.6475,35.6992,89800.0
2012-04-27 12:20:00,41.47,41.48,41.41,41.41,54500.0,35.7078,35.7164,35.6561,35.6561,54500.0
2012-04-27 12:30:00,41.41,41.41,41.37,41.38,35000.0,35.6561,35.6561,35.6217,35.6303,35000.0
2012-04-27 12:40:00,41.38,41.43,41.37,41.39,27200.0,35.6303,35.6733,35.6217,35.6389,27200.0
2012-04-27 12:50:00,41.39,41.43,41.37,41.41,34200.0,35.6389,35.6733,35.6217,35.6561,34200.0
2012-04-27 13:00:00,41.4,41.43,41.39,41.41,25700.0,35.6475,35.6733,35.6389,35.6561,25700.0
2012-04-27 13:10:00,41.41,41.42,41.39,41.4,18800.0,35.6561,35.6647,35.6389,35.6475,18800.0
2012-04-27 13:20:00,41.41,41.52,41.39,41.5,26100.0,35.6561,35.7508,35.6389,35.7336,26100.0
2012-04-27 13:30:00,41.5,41.58,41.49,41.54,54800.0,35.7336,35.8025,35.725,35.7681,54800.0
2012-04-27 13:40:00,41.54,41.59,41.5,41.53,53500.0,35.7681,35.8111,35.7336,35.7594,53500.0
2012-04-27 13:50:00,41.54,41.55,41.5,41.51,19600.0,35.7681,35.7767,35.7336,35.7422,19600.0
2012-04-27 14:00:00,41.52,41.52,41.49,41.51,22400.0,35.7508,35.7508,35.725,35.7422,22400.0
2012-04-27 14:10:00,41.5,41.54,41.5,41.52,99100.0,35.7336,35.7681,35.7336,35.7508,99100.0
2012-04-27 14:20:00,41.51,41.59,41.51,41.53,38800.0,35.7422,35.8111,35.7422,35.7594,38800.0
2012-04-27 14:30:00,41.53,41.64,41.52,41.59,124200.0,35.7594,35.8542,35.7508,35.8111,124200.0
2012-04-27 14:40:00,41.6,41.61,41.55,41.56,21600.0,35.8197,35.8283,35.7767,35.7853,21600.0
2012-04-27 14:50:00,41.57,41.6,41.55,41.56,22400.0,35.7939,35.8197,35.7767,35.7853,22400.0
2012-04-27 15:00:00,41.56,41.61,41.54,41.6,40200.0,35.7853,35.8283,35.7681,35.8197,40200.0
2012-04-27 15:10:00,41.59,41.6,41.55,41.55,28000.0,35.8111,35.8197,35.7767,35.7767,28000.0
2012-04-27 15:20:00,41.56,41.58,41.55,41.57,45700.0,35.7853,35.8025,35.7767,35.7939,45700.0
2012-04-27 15:30:00,41.57,41.6,41.53,41.58,56400.0,35.7939,35.8197,35.7594,35.8025,56400.0
2012-04-27 15:40:00,41.58,41.62,41.56,41.58,142900.0,35.8025,35.8369,35.7853,35.8025,142900.0
2012-04-27 15:50:00,41.58,41.61,41.55,41.57,186600.0,35.8025,35.8283,35.7767,35.7939,186600.0
2012-04-30 09:30:00,41.53,41.62,41.21,41.46,73700.0,35.7594,35.8369,35.4839,35.6992,73700.0
2012-04-30 09:40:00,41.45,41.59,41.39,41.43,171500.0,35.6906,35.8111,35.6389,35.6733,171500.0
2012-04-30 09:50:00,41.41,41.48,41.18,41.22,44300.0,35.6561,35.7164,35.4581,35.4925,44300.0
2012-04-30 10:00:00,41.22,41.25,41.16,41.16,69100.0,35.4925,35.5184,35.4409,35.4409,69100.0
2012-04-30 10:10:00,41.17,41.31,41.12,41.27,29800.0,35.4495,35.57,35.4064,35.5356,29800.0
2012-04-30 10:20:00,41.27,41.29,41.2,41.21,15800.0,35.5356,35.5528,35.4753,35.4839,15800.0
2012-04-30 10:30:00,41.21,41.22,41.14,41.16,21400.0,35.4839,35.4925,35.4236,35.4409,21400.0
2012-04-30 10:40:00,41.16,41.21,41.14,41.15,28300.0,35.4409,35.4839,35.4236,35.4322,28300.0
2012-04-30 10:50:00,41.15,41.16,41.03,41.05,24100.0,35.4322,35.4409,35.3289,35.3461,24100.0
2012-04-30 11:00:00,41.06,41.09,41.0,41.02,32400.0,35.3548,35.3806,35.3031,35.3203,32400.0
2012-04-30 11:10:00,41.03,41.04,40.99,41.0,17500.0,35.3289,35.3375,35.2945,35.3031,17500.0
2012-04-30 11:20:00,41.01,41.09,40.98,41.04,27900.0,35.3117,35.3806,35.2859,35.3375,27900.0
2012-04-30 11:30:00,41.04,41.05,40.95,40.96,17000.0,35.3375,35.3461,35.26,35.2686,17000.0
2012-04-30 11:40:00,40.97,41.01,40.97,40.98,13900.0,35.2773,35.3117,35.2773,35.2859,13900.0
2012-04-30 11:50:00,40.98,41.0,40.95,41.0,16300.0,35.2859,35.3031,35.26,35.3031,16300.0
2012-04-30 12:00:00,41.0,41.0,40.88,40.91,18200.0,35.3031,35.3031,35.1998,35.2256,18200.0
2012-04-30 12:10:00,40.91,40.92,40.89,40.9,15100.0,35.2256,35.2342,35.2084,35.217,15100.0
2012-04-30 12:20:00,40.9,40.94,40.89,40.91,13900.0,35.217,35.2514,35.2084,35.2256,13900.0
2012-04-30 12:30:00,40.9,40.95,40.9,40.93,32800.0,35.217,35.26,35.217,35.2428,32800.0
2012-04-30 12:40:00,40.93,40.94,40.89,40.9,13600.0,35.2428,35.2514,35.2084,35.217,13600.0
2012-04-30 12:50:00,40.9,40.91,40.87,40.89,11700.0,35.217,35.2256,35.1912,35.2084,11700.0
2012-04-30 13:00:00,40.89,40.9,40.87,40.89,14900.0,35.2084,35.217,35.1912,35.2084,14900.0
2012-04-30 13:10:00,40.9,40.93,40.89,40.9,12200.0,35.217,35.2428,35.2084,35.217,12200.0
2012-04-30 13:20:00,40.91,40.92,40.88,40.9,13100.0,35.2256,35.2342,35.1998,35.217,13100.0
2012-04-30 13:30:00,40.9,40.91,40.84,40.85,23400.0,35.217,35.2256,35.1653,35.1739,23400.0
2012-04-30 13:40:00,40.86,40.88,40.84,40.85,14400.0,35.1825,35.1998,35.1653,35.1739,14400.0
2012-04-30 13:50:00,40.86,40.95,40.86,40.94,19900.0,35.1825,35.26,35.1825,35.2514,19900.0
2012-04-30 14:00:00,40.94,40.95,40.9,40.91,22600.0,35.2514,35.26,35.217,35.2256,22600.0
2012-04-30 14:10:00,40.92,40.94,40.89,40.92,27800.0,35.2342,35.2514,35.2084,35.2342,27800.0
2012-04-30 14:20:00,40.93,40.94,40.89,40.91,29700.0,35.2428,35.2514,35.2084,35.2256,29700.0
2012-04-30 14:30:00,40.9,40.95,40.9,40.92,27800.0,35.217,35.26,35.217,35.2342,27800.0
2012-04-30 14:40:00,40.91,40.99,40.91,40.96,18900.0,35.2256,35.2945,35.2256,35.2686,18900.0
2012-04-30 14:50:00,40.95,41.01,40.95,40.97,28200.0,35.26,35.3117,35.26,35.2773,28200.0
2012-04-30 15:00:00,40.97,41.01,40.95,40.99,33900.0,35.2773,35.3117,35.26,35.2945,33900.0
2012-04-30 15:10:00,40.98,41.01,40.92,40.92,25600.0,35.2859,35.3117,35.2342,35.2342,25600.0
2012-04-30 15:20:00,40.92,40.95,40.92,40.94,19300.0,35.2342,35.26,35.2342,35.2514,19300.0
2012-04-30 15:30:00,40.94,40.98,40.91,40.93,36500.0,35.2514,35.2859,35.2256,35.2428,36500.0
2012-04-30 15:40:00,40.93,41.0,40.91,40.91,51800.0,35.2428,35.3031,35.2256,35.2256,51800.0
2012-04-30 15:50:00,40.92,40.98,40.91,40.94,135200.0,35.2342,35.2859,35.2256,35.2514,135200.0
2012-05-01 09:30:00,40.96,41.01,40.63,40.67,63800.0,35.2686,35.3117,34.9845,35.0189,63800.0
2012-05-01 09:40:00,40.68,40.72,40.49,40.53,55200.0,35.0276,35.062,34.864,34.8984,55200.0
2012-05-01 09:50:00,40.55,40.58,40.44,40.47,33300.0,34.9156,34.9414,34.8209,34.8467,33300.0
2012-05-01 10:00:00,40.49,40.64,40.47,40.55,162400.0,34.864,34.9931,34.8467,34.9156,162400.0
2012-05-01 10:10:00,40.55,40.8,40.55,40.74,77800.0,34.9156,35.1309,34.9156,35.0792,77800.0
2012-05-01 10:20:00,40.75,40.79,40.66,40.76,143000.0,35.0878,35.1223,35.0103,35.0964,143000.0
2012-05-01 10:30:00,40.77,40.86,40.71,40.76,39600.0,35.105,35.1825,35.0534,35.0964,39600.0
2012-05-01 10:40:00,40.77,40.85,40.76,40.81,44300.0,35.105,35.1739,35.0964,35.1395,44300.0
2012-05-01 10:50:00,40.82,41.02,40.81,40.94,128900.0,35.1481,35.3203,35.1395,35.2514,128900.0
2012-05-01 11:00:00,40.94,40.97,40.88,40.89,51100.0,35.2514,35.2773,35.1998,35.2084,51100.0
2012-05-01 11:10:00,40.89,40.96,40.88,40.93,40300.0,35.2084,35.2686,35.1998,35.2428,40300.0
2012-05-01 11:20:00,40.93,40.99,40.92,40.98,35100.0,35.2428,35.2945,35.2342,35.2859,35100.0
2012-05-01 11:30:00,40.99,41.01,40.94,40.94,20300.0,35.2945,35.3117,35.2514,35.2514,20300.0
2012-05-01 11:40:00,40.94,41.0,40.93,41.0,37200.0,35.2514,35.3031,35.2428,35.3031,37200.0
2012-05-01 11:50:00,41.0,41.01,40.95,40.95,29300.0,35.3031,35.3117,35.26,35.26,29300.0
2012-05-01 12:00:00,40.95,41.0,40.94,40.94,21000.0,35.26,35.3031,35.2514,35.2514,21000.0
2012-05-01 12:10:00,40.94,40.95,40.91,40.93,24900.0,35.2514,35.26,35.2256,35.2428,24900.0
2012-05-01 12:20:00,40.93,41.0,40.92,40.99,46400.0,35.2428,35.3031,35.2342,35.2945,46400.0
2012-05-01 12:30:00,40.99,41.0,40.93,40.95,44100.0,35.2945,35.3031,35.2428,35.26,44100.0
2012-05-01 12:40:00,40.95,40.95,40.87,40.92,30100.0,35.26,35.26,35.1912,35.2342,30100.0
2012-05-01 12:50:00,40.92,40.96,40.91,40.94,27800.0,35.2342,35.2686,35.2256,35.2514,27800.0
2012-05-01 13:00:00,40.94,40.96,40.91,40.95,52600.0,35.2514,35.2686,35.2256,35.26,52600.0
2012-05-01 13:10:00,40.95,40.96,40.92,40.93,26300.0,35.26,35.2686,35.2342,35.2428,26300.0
2012-05-01 13:20:00,40.93,40.96,40.89,40.96,23100.0,35.2428,35.2686,35.2084,35.2686,23100.0
2012-05-01 13:30:00,40.95,40.97,40.93,40.97,24500.0,35.26,35.2773,35.2428,35.2773,24500.0
2012-05-01 13:40:00,40.97,40.97,40.89,40.89,23200.0,35.2773,35.2773,35.2084,35.2084,23200.0
2012-05-01 13:50:00,40.89,40.95,40.87,40.92,46600.0,35.2084,35.26,35.1912,35.2342,46600.0
2012-05-01 14:00:00,40.92,40.94,40.89,40.94,31100.0,35.2342,35.2514,35.2084,35.2514,31100.0
2012-05-01 14:10:00,40.93,40.99,40.93,40.96,26300.0,35.2428,35.2945,35.2428,35.2686,26300.0
2012-05-01 14:20:00,40.97,40.97,40.8,40.92,44600.0,35.2773,35.2773,35.1309,35.2342,44600.0
2012-05-01 14:30:00,40.91,40.92,40.87,40.88,34600.0,35.2256,35.2342,35.1912,35.1998,34600.0
2012-05-01 14:40:00,40.89,40.91,40.84,40.87,59300.0,35.2084,35.2256,35.1653,35.1912,59300.0
2012-05-01 14:50:00,40.88,40.89,40.82,40.83,53000.0,35.1998,35.2084,35.1481,35.1567,53000.0
2012-05-01 15:00:00,40.83,40.83,40.78,40.79,44000.0,35.1567,35.1567,35.1137,35.1223,44000.0
2012-05-01 15:10:00,40.79,40.79,40.72,40.75,38300.0,35.1223,35.1223,35.062,35.0878,38300.0
2012-05-01 15:20:00,40.75,40.77,40.71,40.73,68400.0,35.0878,35.105,35.0534,35.0706,68400.0
2012-05-01 15:30:00,40.73,40.75,40.65,40.7,66300.0,35.0706,35.0878,35.0017,35.0448,66300.0
2012-05-01 15:40:00,40.7,40.77,40.67,40.76,103100.0,35.0448,35.105,35.0189,35.0964,103100.0
2012-05-01 15:50:00,40.76,40.76,40.58,40.6,167300.0,35.0964,35.0964,34.9414,34.9587,167300.0
2012-05-02 09:30:00,40.4,40.41,40.03,40.13,53600.0,34.7865,34.7951,34.4679,34.554,53600.0
2012-05-02 09:40:00,40.15,40.19,40.04,40.08,30700.0,34.5712,34.6056,34.4765,34.5109,30700.0
2012-05-02 09:50:00,40.06,40.26,40.06,40.17,28300.0,34.4937,34.6659,34.4937,34.5884,28300.0
2012-05-02 10:00:00,40.19,40.22,39.97,40.02,87300.0,34.6056,34.6315,34.4162,34.4593,87300.0
2012-05-02 10:10:00,40.01,40.02,39.94,40.0,73100.0,34.4506,34.4593,34.3904,34.442,73100.0
2012-05-02 10:20:00,40.0,40.0,39.94,39.95,29400.0,34.442,34.442,34.3904,34.399,29400.0
2012-05-02 10:30:00,39.94,40.02,39.91,39.99,41200.0,34.3904,34.4593,34.3645,34.4334,41200.0
2012-05-02 10:40:00,40.0,40.13,40.0,40.09,31500.0,34.442,34.554,34.442,34.5195,31500.0
2012-05-02 10:50:00,40.09,40.13,40.05,40.07,83000.0,34.5195,34.554,34.4851,34.5023,83000.0
2012-05-02 11:00:00,40.07,40.18,40.07,40.14,33800.0,34.5023,34.597,34.5023,34.5626,33800.0
2012-05-02 11:10:00,40.13,40.13,39.98,40.06,61400.0,34.554,34.554,34.4248,34.4937,61400.0
2012-05-02 11:20:00,40.07,40.08,39.98,40.06,34100.0,34.5023,34.5109,34.4248,34.4937,34100.0
2012-05-02 11:30:00,40.05,40.13,40.05,40.13,22400.0,34.4851,34.554,34.4851,34.554,22400.0
2012-05-02 11:40:00,40.14,40.21,40.14,40.19,15800.0,34.5626,34.6229,34.5626,34.6056,15800.0
2012-05-02 11:50:00,40.19,40.2,40.14,40.14,14400.0,34.6056,34.6142,34.5626,34.5626,14400.0
2012-05-02 12:00:00,40.13,40.2,40.12,40.16,22300.0,34.554,34.6142,34.5454,34.5798,22300.0
2012-05-02 12:10:00,40.16,40.23,40.15,40.19,19800.0,34.5798,34.6401,34.5712,34.6056,19800.0
2012-05-02 12:20:00,40.19,40.22,40.18,40.19,13100.0,34.6056,34.6315,34.597,34.6056,13100.0
2012-05-02 12:30:00,40.2,40.22,40.17,40.2,21200.0,34.6142,34.6315,34.5884,34.6142,21200.0
2012-05-02 12:40:00,40.2,40.22,40.18,40.19,15300.0,34.6142,34.6315,34.597,34.6056,15300.0
2012-05-02 12:50:00,40.19,40.22,40.16,40.2,23700.0,34.6056,34.6315,34.5798,34.6142,23700.0
2012-05-02 13:00:00,40.2,40.21,40.17,40.2,9100.0,34.6142,34.6229,34.5884,34.6142,9100.0
2012-05-02 13:10:00,40.19,40.23,40.12,40.14,31000.0,34.6056,34.6401,34.5454,34.5626,31000.0
2012-05-02 13:20:00,40.15,40.15,40.1,40.11,7900.0,34.5712,34.5712,34.5281,34.5368,7900.0
2012-05-02 13:30:00,40.11,40.15,40.11,40.14,9700.0,34.5368,34.5712,34.5368,34.5626,9700.0
2012-05-02 13:40:00,40.14,40.2,40.13,40.19,23000.0,34.5626,34.6142,34.554,34.6056,23000.0
2012-05-02 13:50:00,40.19,40.21,40.15,40.18,18300.0,34.6056,34.6229,34.5712,34.597,18300.0
2012-05-02 14:00:00,40.17,40.2,40.15,40.18,29100.0,34.5884,34.6142,34.5712,34.597,29100.0
2012-05-02 14:10:00,40.18,40.21,40.15,40.2,26700.0,34.597,34.6229,34.5712,34.6142,26700.0
2012-05-02 14:20:00,40.19,40.21,40.17,40.18,30500.0,34.6056,34.6229,34.5884,34.597,30500.0
2012-05-02 14:30:00,40.18,40.19,40.15,40.16,31800.0,34.597,34.6056,34.5712,34.5798,31800.0
2012-05-02 14:40:00,40.15,40.18,40.12,40.16,22600.0,34.5712,34.597,34.5454,34.5798,22600.0
2012-05-02 14:50:00,40.17,40.18,40.15,40.16,87000.0,34.5884,34.597,34.5712,34.5798,87000.0
2012-05-02 15:00:00,40.16,40.19,40.13,40.15,86400.0,34.5798,34.6056,34.554,34.5712,86400.0
2012-05-02 15:10:00,40.16,40.18,40.14,40.14,78200.0,34.5798,34.597,34.5626,34.5626,78200.0
2012-05-02 15:20:00,40.15,40.17,40.11,40.11,38000.0,34.5712,34.5884,34.5368,34.5368,38000.0
2012-05-02 15:30:00,40.12,40.17,40.1,40.15,61500.0,34.5454,34.5884,34.5281,34.5712,61500.0
2012-05-02 15:40:00,40.16,40.19,40.12,40.16,68800.0,34.5798,34.6056,34.5454,34.5798,68800.0
2012-05-02 15:50:00,40.16,40.18,40.12,40.14,106700.0,34.5798,34.597,34.5454,34.5626,106700.0
2012-05-03 09:30:00,40.21,40.34,40.01,40.05,20600.0,34.6229,34.7348,34.4506,34.4851,20600.0
2012-05-03 09:40:00,40.03,40.08,40.02,40.07,13900.0,34.4679,34.5109,34.4593,34.5023,13900.0
2012-05-03 09:50:00,40.08,40.12,39.91,39.95,24200.0,34.5109,34.5454,34.3645,34.399,24200.0
2012-05-03 10:00:00,39.95,39.95,39.74,39.79,34200.0,34.399,34.399,34.2182,34.2612,34200.0
2012-05-03 10:10:00,39.79,39.92,39.77,39.91,31800.0,34.2612,34.3732,34.244,34.3645,31800.0
2012-05-03 10:20:00,39.91,39.91,39.83,39.86,38000.0,34.3645,34.3645,34.2957,34.3215,38000.0
2012-05-03 10:30:00,39.86,39.89,39.8,39.89,29300.0,34.3215,34.3473,34.2698,34.3473,29300.0
2012-05-03 10:40:00,39.89,39.91,39.83,39.9,46400.0,34.3473,34.3645,34.2957,34.3559,46400.0
2012-05-03 10:50:00,39.89,39.97,39.86,39.96,16900.0,34.3473,34.4162,34.3215,34.4076,16900.0
2012-05-03 11:00:00,39.97,39.98,39.93,39.97,31900.0,34.4162,34.4248,34.3818,34.4162,31900.0
2012-05-03 11:10:00,39.98,40.0,39.95,39.97,18600.0,34.4248,34.442,34.399,34.4162,18600.0
2012-05-03 11:20:00,39.98,40.0,39.92,39.92,18300.0,34.4248,34.442,34.3732,34.3732,18300.0
2012-05-03 11:30:00,39.93,39.96,39.87,39.89,35200.0,34.3818,34.4076,34.3301,34.3473,35200.0
2012-05-03 11:40:00,39.89,39.9,39.7,39.75,50900.0,34.3473,34.3559,34.1837,34.2268,50900.0
2012-05-03 11:50:00,39.75,39.75,39.66,39.68,30200.0,34.2268,34.2268,34.1493,34.1665,30200.0
2012-05-03 12:00:00,39.67,39.75,39.67,39.72,26100.0,34.1579,34.2268,34.1579,34.2009,26100.0
2012-05-03 12:10:00,39.73,39.77,39.71,39.76,15500.0,34.2096,34.244,34.1923,34.2354,15500.0
2012-05-03 12:20:00,39.76,39.78,39.71,39.76,26700.0,34.2354,34.2526,34.1923,34.2354,26700.0
2012-05-03 12:30:00,39.77,39.77,39.72,39.77,13500.0,34.244,34.244,34.2009,34.244,13500.0
2012-05-03 12:40:00,39.77,39.79,39.73,39.73,16400.0,34.244,34.2612,34.2096,34.2096,16400.0
2012-05-03 12:50:00,39.73,39.76,39.72,39.72,12600.0,34.2096,34.2354,34.2009,34.2009,12600.0
2012-05-03 13:00:00,39.72,39.73,39.66,39.7,22400.0,34.2009,34.2096,34.1493,34.1837,22400.0
2012-05-03 13:10:00,39.7,39.7,39.61,39.7,43700.0,34.1837,34.1837,34.1062,34.1837,43700.0
2012-05-03 13:20:00,39.7,39.73,39.66,39.72,16500.0,34.1837,34.2096,34.1493,34.2009,16500.0
2012-05-03 13:30:00,39.71,39.71,39.63,39.64,17000.0,34.1923,34.1923,34.1234,34.1321,17000.0
2012-05-03 13:40:00,39.63,39.63,39.48,39.52,47700.0,34.1234,34.1234,33.9943,34.0287,47700.0
2012-05-03 13:50:00,39.51,39.54,39.45,39.52,44600.0,34.0201,34.046,33.9685,34.0287,44600.0
2012-05-03 14:00:00,39.51,39.52,39.47,39.5,31100.0,34.0201,34.0287,33.9857,34.0115,31100.0
2012-05-03 14:10:00,39.51,39.58,39.48,39.55,27100.0,34.0201,34.0804,33.9943,34.0546,27100.0
2012-05-03 14:20:00,39.56,39.56,39.48,39.48,24900.0,34.0632,34.0632,33.9943,33.9943,24900.0
2012-05-03 14:30:00,39.47,39.56,39.47,39.54,22600.0,33.9857,34.0632,33.9857,34.046,22600.0
2012-05-03 14:40:00,39.52,39.52,39.44,39.48,50700.0,34.0287,34.0287,33.9598,33.9943,50700.0
2012-05-03 14:50:00,39.48,39.54,39.48,39.53,36200.0,33.9943,34.046,33.9943,34.0373,36200.0
2012-05-03 15:00:00,39.54,39.54,39.46,39.5,53400.0,34.046,34.046,33.9771,34.0115,53400.0
2012-05-03 15:10:00,39.51,39.59,39.5,39.58,34200.0,34.0201,34.089,34.0115,34.0804,34200.0
2012-05-03 15:20:00,39.58,39.62,39.53,39.53,62000.0,34.0804,34.1148,34.0373,34.0373,62000.0
2012-05-03 15:30:00,39.53,39.57,39.46,39.46,149500.0,34.0373,34.0718,33.9771,33.9771,149500.0
2012-05-03 15:40:00,39.45,39.54,39.45,39.54,116500.0,33.9685,34.046,33.9685,34.046,116500.0
2012-05-03 15:50:00,39.53,39.55,39.48,39.49,144400.0,34.0373,34.0546,33.9943,34.0029,144400.0
2012-05-04 09:30:00,39.22,39.27,39.01,39.1,55000.0,33.7704,33.8135,33.5896,33.6671,55000.0
2012-05-04 09:40:00,39.1,39.19,38.99,39.02,65400.0,33.6671,33.7446,33.5724,33.5982,65400.0
2012-05-04 09:50:00,39.02,39.13,38.97,38.97,27000.0,33.5982,33.6929,33.5552,33.5552,27000.0
2012-05-04 10:00:00,38.95,39.07,38.92,38.98,131300.0,33.5379,33.6413,33.5121,33.5638,131300.0
2012-05-04 10:10:00,38.98,39.11,38.96,39.03,59100.0,33.5638,33.6757,33.5465,33.6068,59100.0
2012-05-04 10:20:00,39.03,39.16,39.02,39.16,63900.0,33.6068,33.7188,33.5982,33.7188,63900.0
2012-05-04 10:30:00,39.16,39.2,39.11,39.12,64300.0,33.7188,33.7532,33.6757,33.6843,64300.0
2012-05-04 10:40:00,39.11,39.22,39.1,39.21,69600.0,33.6757,33.7704,33.6671,33.7618,69600.0
2012-05-04 10:50:00,39.2,39.2,39.14,39.16,24500.0,33.7532,33.7532,33.7015,33.7188,24500.0
2012-05-04 11:00:00,39.16,39.16,39.06,39.06,34200.0,33.7188,33.7188,33.6326,33.6326,34200.0
2012-05-04 11:10:00,39.06,39.13,39.03,39.11,25000.0,33.6326,33.6929,33.6068,33.6757,25000.0
2012-05-04 11:20:00,39.11,39.23,39.09,39.23,37000.0,33.6757,33.779,33.6585,33.779,37000.0
2012-05-04 11:30:00,39.23,39.23,39.05,39.05,45700.0,33.779,33.779,33.624,33.624,45700.0
2012-05-04 11:40:00,39.06,39.1,39.02,39.02,44500.0,33.6326,33.6671,33.5982,33.5982,44500.0
2012-05-04 11:50:00,39.03,39.03,38.93,39.0,22200.0,33.6068,33.6068,33.5207,33.581,22200.0
2012-05-04 12:00:00,38.99,39.09,38.98,39.09,18800.0,33.5724,33.6585,33.5638,33.6585,18800.0
2012-05-04 12:10:00,39.09,39.11,39.05,39.08,22800.0,33.6585,33.6757,33.624,33.6499,22800.0
2012-05-04 12:20:00,39.08,39.1,39.03,39.08,26300.0,33.6499,33.6671,33.6068,33.6499,26300.0
2012-05-04 12:30:00,39.08,39.09,39.0,39.04,25300.0,33.6499,33.6585,33.581,33.6154,25300.0
2012-05-04 12:40:00,39.04,39.11,39.01,39.07,55300.0,33.6154,33.6757,33.5896,33.6413,55300.0
2012-05-04 12:50:00,39.09,39.12,39.06,39.08,24200.0,33.6585,33.6843,33.6326,33.6499,24200.0
2012-05-04 13:00:00,39.1,39.1,39.05,39.08,22000.0,33.6671,33.6671,33.624,33.6499,22000.0
2012-05-04 13:10:00,39.08,39.09,39.01,39.07,11900.0,33.6499,33.6585,33.5896,33.6413,11900.0
2012-05-04 13:20:00,39.07,39.07,38.98,39.05,29700.0,33.6413,33.6413,33.5638,33.624,29700.0
2012-05-04 13:30:00,39.05,39.09,39.04,39.06,33600.0,33.624,33.6585,33.6154,33.6326,33600.0
2012-05-04 13:40:00,39.06,39.06,38.98,39.0,14900.0,33.6326,33.6326,33.5638,33.581,14900.0
2012-05-04 13:50:00,39.0,39.07,38.99,39.04,20900.0,33.581,33.6413,33.5724,33.6154,20900.0
2012-05-04 14:00:00,39.04,39.04,39.0,39.03,19400.0,33.6154,33.6154,33.581,33.6068,19400.0
2012-05-04 14:10:00,39.03,39.05,38.99,39.04,22800.0,33.6068,33.624,33.5724,33.6154,22800.0
2012-05-04 14:20:00,39.04,39.04,39.0,39.02,12400.0,33.6154,33.6154,33.581,33.5982,12400.0
2012-05-04 14:30:00,39.01,39.03,38.91,38.93,21800.0,33.5896,33.6068,33.5035,33.5207,21800.0
2012-05-04 14:40:00,38.93,38.96,38.89,38.95,17300.0,33.5207,33.5465,33.4863,33.5379,17300.0
2012-05-04 14:50:00,38.94,38.98,38.91,38.96,24300.0,33.5293,33.5638,33.5035,33.5465,24300.0
2012-05-04 15:00:00,38.96,39.0,38.95,38.97,27700.0,33.5465,33.581,33.5379,33.5552,27700.0
2012-05-04 15:10:00,38.97,39.05,38.97,39.03,65200.0,33.5552,33.624,33.5552,33.6068,65200.0
2012-05-04 15:20:00,39.02,39.05,39.0,39.02,53100.0,33.5982,33.624,33.581,33.5982,53100.0
2012-05-04 15:30:00,39.02,39.09,38.99,39.05,83700.0,33.5982,33.6585,33.5724,33.624,83700.0
2012-05-04 15:40:00,39.05,39.12,39.04,39.06,152600.0,33.624,33.6843,33.6154,33.6326,152600.0
2012-05-04 15:50:00,39.06,39.08,39.01,39.01,212300.0,33.6326,33.6499,33.5896,33.5896,212300.0
2012-05-07 09:30:00,39.06,39.44,38.94,39.39,88700.0,33.6326,33.9598,33.5293,33.9168,88700.0
2012-05-07 09:40:00,39.4,39.45,39.33,39.33,37600.0,33.9254,33.9685,33.8651,33.8651,37600.0
2012-05-07 09:50:00,39.33,39.36,39.2,39.3,43000.0,33.8651,33.891,33.7532,33.8393,43000.0
2012-05-07 10:00:00,39.3,39.35,39.18,39.19,41000.0,33.8393,33.8824,33.736,33.7446,41000.0
2012-05-07 10:10:00,39.19,39.19,39.06,39.14,33200.0,33.7446,33.7446,33.6326,33.7015,33200.0
2012-05-07 10:20:00,39.14,39.16,39.02,39.02,32400.0,33.7015,33.7188,33.5982,33.5982,32400.0
2012-05-07 10:30:00,39.02,39.03,38.97,39.02,27200.0,33.5982,33.6068,33.5552,33.5982,27200.0
2012-05-07 10:40:00,39.03,39.15,39.0,39.15,23500.0,33.6068,33.7101,33.581,33.7101,23500.0
2012-05-07 10:50:00,39.15,39.15,39.13,39.13,22400.0,33.7101,33.7101,33.6929,33.6929,22400.0
2012-05-07 11:00:00,39.13,39.22,39.13,39.18,26500.0,33.6929,33.7704,33.6929,33.736,26500.0
2012-05-07 11:10:00,39.17,39.2,39.1,39.11,17500.0,33.7274,33.7532,33.6671,33.6757,17500.0
2012-05-07 11:20:00,39.1,39.13,39.0,39.01,21200.0,33.6671,33.6929,33.581,33.5896,21200.0
2012-05-07 11:30:00,39.01,39.02,38.95,38.96,28600.0,33.5896,33.5982,33.5379,33.5465,28600.0
2012-05-07 11:40:00,38.96,38.96,38.9,38.91,20400.0,33.5465,33.5465,33.4949,33.5035,20400.0
2012-05-07 11:50:00,38.91,38.94,38.84,38.92,25200.0,33.5035,33.5293,33.4432,33.5121,25200.0
2012-05-07 12:00:00,38.91,38.94,38.87,38.9,38100.0,33.5035,33.5293,33.4691,33.4949,38100.0
2012-05-07 12:10:00,38.9,38.96,38.88,38.96,22800.0,33.4949,33.5465,33.4777,33.5465,22800.0
2012-05-07 12:20:00,38.96,38.99,38.93,38.98,21200.0,33.5465,33.5724,33.5207,33.5638,21200.0
2012-05-07 12:30:00,38.98,39.08,38.98,38.99,24900.0,33.5638,33.6499,33.5638,33.5724,24900.0
2012-05-07 12:40:00,38.98,39.0,38.93,38.95,22200.0,33.5638,33.581,33.5207,33.5379,22200.0
2012-05-07 12:50:00,38.94,38.95,38.87,38.88,20500.0,33.5293,33.5379,33.4691,33.4777,20500.0
2012-05-07 13:00:00,38.87,38.88,38.83,38.84,25100.0,33.4691,33.4777,33.4346,33.4432,25100.0
2012-05-07 13:10:00,38.83,38.92,38.83,38.91,21500.0,33.4346,33.5121,33.4346,33.5035,21500.0
2012-05-07 13:20:00,38.9,38.94,38.82,38.85,43600.0,33.4949,33.5293,33.426,33.4518,43600.0
2012-05-07 13:30:00,38.85,38.96,38.85,38.94,30700.0,33.4518,33.5465,33.4518,33.5293,30700.0
2012-05-07 13:40:00,38.93,38.96,38.9,38.93,33500.0,33.5207,33.5465,33.4949,33.5207,33500.0
2012-05-07 13:50:00,38.94,39.0,38.92,38.94,31800.0,33.5293,33.581,33.5121,33.5293,31800.0
2012-05-07 14:00:00,38.94,38.99,38.92,38.94,73400.0,33.5293,33.5724,33.5121,33.5293,73400.0
2012-05-07 14:10:00,38.93,38.97,38.91,38.91,26200.0,33.5207,33.5552,33.5035,33.5035,26200.0
2012-05-07 14:20:00,38.9,38.91,38.83,38.85,31500.0,33.4949,33.5035,33.4346,33.4518,31500.0
2012-05-07 14:30:00,38.85,38.86,38.83,38.85,26600.0,33.4518,33.4604,33.4346,33.4518,26600.0
2012-05-07 14:40:00,38.85,38.9,38.84,38.85,38500.0,33.4518,33.4949,33.4432,33.4518,38500.0
2012-05-07 14:50:00,38.85,38.91,38.85,38.87,32400.0,33.4518,33.5035,33.4518,33.4691,32400.0
2012-05-07 15:00:00,38.88,38.9,38.82,38.84,41600.0,33.4777,33.4949,33.426,33.4432,41600.0
2012-05-07 15:10:00,38.84,38.87,38.82,38.84,32500.0,33.4432,33.4691,33.426,33.4432,32500.0
2012-05-07 15:20:00,38.85,38.89,38.82,38.82,45800.0,33.4518,33.4863,33.426,33.426,45800.0
2012-05-07 15:30:00,38.83,38.88,38.79,38.8,56500.0,33.4346,33.4777,33.4002,33.4088,56500.0
2012-05-07 15:40:00,38.8,38.88,38.79,38.83,83600.0,33.4088,33.4777,33.4002,33.4346,83600.0
2012-05-07 15:50:00,38.82,38.84,38.75,38.77,257500.0,33.426,33.4432,33.3657,33.3829,257500.0
2012-05-08 09:30:00,38.4,38.63,38.24,38.39,52400.0,33.0644,33.2624,32.9266,33.0557,52400.0
2012-05-08 09:40:00,38.39,38.6,38.38,38.56,30000.0,33.0557,33.2366,33.0471,33.2021,30000.0
2012-05-08 09:50:00,38.58,38.6,38.49,38.56,19100.0,33.2193,33.2366,33.1419,33.2021,19100.0
2012-05-08 10:00:00,38.56,38.58,38.39,38.45,39900.0,33.2021,33.2193,33.0557,33.1074,39900.0
2012-05-08 10:10:00,38.47,38.54,38.43,38.53,49600.0,33.1246,33.1849,33.0902,33.1763,49600.0
2012-05-08 10:20:00,38.53,38.55,38.47,38.48,46400.0,33.1763,33.1935,33.1246,33.1332,46400.0
2012-05-08 10:30:00,38.5,38.5,38.35,38.43,30600.0,33.1505,33.1505,33.0213,33.0902,30600.0
2012-05-08 10:40:00,38.43,38.45,38.39,38.45,44800.0,33.0902,33.1074,33.0557,33.1074,44800.0
2012-05-08 10:50:00,38.44,38.53,38.43,38.53,47900.0,33.0988,33.1763,33.0902,33.1763,47900.0
2012-05-08 11:00:00,38.54,38.55,38.3,38.3,61500.0,33.1849,33.1935,32.9783,32.9783,61500.0
2012-05-08 11:10:00,38.3,38.33,38.25,38.32,48400.0,32.9783,33.0041,32.9352,32.9955,48400.0
2012-05-08 11:20:00,38.33,38.36,38.29,38.34,40500.0,33.0041,33.0299,32.9696,33.0127,40500.0
2012-05-08 11:30:00,38.34,38.43,38.3,38.42,26700.0,33.0127,33.0902,32.9783,33.0816,26700.0
2012-05-08 11:40:00,38.43,38.46,38.39,38.46,25800.0,33.0902,33.116,33.0557,33.116,25800.0
2012-05-08 11:50:00,38.46,38.51,38.44,38.49,42700.0,33.116,33.1591,33.0988,33.1419,42700.0
2012-05-08 12:00:00,38.49,38.5,38.36,38.37,24200.0,33.1419,33.1505,33.0299,33.0385,24200.0
2012-05-08 12:10:00,38.36,38.37,38.32,38.33,23100.0,33.0299,33.0385,32.9955,33.0041,23100.0
2012-05-08 12:20:00,38.33,38.34,38.2,38.2,27100.0,33.0041,33.0127,32.8921,32.8921,27100.0
2012-05-08 12:30:00,38.2,38.22,38.15,38.22,62100.0,32.8921,32.9094,32.8491,32.9094,62100.0
2012-05-08 12:40:00,38.22,38.23,38.12,38.16,32400.0,32.9094,32.918,32.8233,32.8577,32400.0
2012-05-08 12:50:00,38.16,38.2,38.15,38.18,24200.0,32.8577,32.8921,32.8491,32.8749,24200.0
2012-05-08 13:00:00,38.19,38.2,38.13,38.17,18000.0,32.8835,32.8921,32.8319,32.8663,18000.0
2012-05-08 13:10:00,38.17,38.17,38.11,38.17,14300.0,32.8663,32.8663,32.8147,32.8663,14300.0
2012-05-08 13:20:00,38.18,38.18,38.12,38.18,18400.0,32.8749,32.8749,32.8233,32.8749,18400.0
2012-05-08 13:30:00,38.17,38.25,38.17,38.22,25200.0,32.8663,32.9352,32.8663,32.9094,25200.0
2012-05-08 13:40:00,38.23,38.32,38.2,38.32,136300.0,32.918,32.9955,32.8921,32.9955,136300.0
2012-05-08 13:50:00,38.32,38.37,38.26,38.37,32000.0,32.9955,33.0385,32.9438,33.0385,32000.0
2012-05-08 14:00:00,38.38,38.38,38.29,38.34,26100.0,33.0471,33.0471,32.9696,33.0127,26100.0
2012-05-08 14:10:00,38.34,38.4,38.33,38.4,45500.0,33.0127,33.0644,33.0041,33.0644,45500.0
2012-05-08 14:20:00,38.4,38.44,38.38,38.42,21600.0,33.0644,33.0988,33.0471,33.0816,21600.0
2012-05-08 14:30:00,38.43,38.47,38.41,38.45,45800.0,33.0902,33.1246,33.073,33.1074,45800.0
2012-05-08 14:40:00,38.46,38.52,38.45,38.52,29400.0,33.116,33.1677,33.1074,33.1677,29400.0
2012-05-08 14:50:00,38.51,38.56,38.5,38.51,35500.0,33.1591,33.2021,33.1505,33.1591,35500.0
2012-05-08 15:00:00,38.51,38.57,38.47,38.54,53500.0,33.1591,33.2107,33.1246,33.1849,53500.0
2012-05-08 15:10:00,38.54,38.76,38.54,38.76,47700.0,33.1849,33.3743,33.1849,33.3743,47700.0
2012-05-08 15:20:00,38.76,38.81,38.65,38.76,82400.0,33.3743,33.4174,33.2796,33.3743,82400.0
2012-05-08 15:30:00,38.77,38.89,38.73,38.84,83900.0,33.3829,33.4863,33.3485,33.4432,83900.0
2012-05-08 15:40:00,38.84,38.86,38.66,38.69,97600.0,33.4432,33.4604,33.2882,33.3141,97600.0
2012-05-08 15:50:00,38.69,38.8,38.69,38.74,133700.0,33.3141,33.4088,33.3141,33.3571,133700.0
2012-05-09 09:30:00,38.11,38.24,38.07,38.23,23100.0,32.8147,32.9266,32.7802,32.918,23100.0
2012-05-09 09:40:00,38.25,38.42,38.25,38.25,15000.0,32.9352,33.0816,32.9352,32.9352,15000.0
2012-05-09 09:50:00,38.25,38.25,38.16,38.21,16800.0,32.9352,32.9352,32.8577,32.9008,16800.0
2012-05-09 10:00:00,38.22,38.25,38.01,38.03,35500.0,32.9094,32.9352,32.7285,32.7458,35500.0
2012-05-09 10:10:00,38.03,38.07,37.99,38.0,68900.0,32.7458,32.7802,32.7113,32.7199,68900.0
2012-05-09 10:20:00,38.0,38.05,37.99,38.01,74400.0,32.7199,32.763,32.7113,32.7285,74400.0
2012-05-09 10:30:00,38.0,38.12,37.99,38.12,30300.0,32.7199,32.8233,32.7113,32.8233,30300.0
2012-05-09 10:40:00,38.11,38.29,38.09,38.19,29400.0,32.8147,32.9696,32.7974,32.8835,29400.0
2012-05-09 10:50:00,38.18,38.3,38.17,38.26,54700.0,32.8749,32.9783,32.8663,32.9438,54700.0
2012-05-09 11:00:00,38.26,38.36,38.24,38.34,12300.0,32.9438,33.0299,32.9266,33.0127,12300.0
2012-05-09 11:10:00,38.33,38.51,38.33,38.43,39100.0,33.0041,33.1591,33.0041,33.0902,39100.0
2012-05-09 11:20:00,38.44,38.49,38.41,38.45,22500.0,33.0988,33.1419,33.073,33.1074,22500.0
2012-05-09 11:30:00,38.44,38.51,38.39,38.51,20600.0,33.0988,33.1591,33.0557,33.1591,20600.0
2012-05-09 11:40:00,38.52,38.53,38.4,38.45,32000.0,33.1677,33.1763,33.0644,33.1074,32000.0
2012-05-09 11:50:00,38.45,38.46,38.38,38.38,20600.0,33.1074,33.116,33.0471,33.0471,20600.0
2012-05-09 12:00:00,38.39,38.41,38.35,38.35,20900.0,33.0557,33.073,33.0213,33.0213,20900.0
2012-05-09 12:10:00,38.35,38.39,38.33,38.37,12200.0,33.0213,33.0557,33.0041,33.0385,12200.0
2012-05-09 12:20:00,38.37,38.4,38.31,38.37,13300.0,33.0385,33.0644,32.9869,33.0385,13300.0
2012-05-09 12:30:00,38.37,38.37,38.23,38.28,24800.0,33.0385,33.0385,32.918,32.961,24800.0
2012-05-09 12:40:00,38.29,38.32,38.24,38.32,14900.0,32.9696,32.9955,32.9266,32.9955,14900.0
2012-05-09 12:50:00,38.32,38.33,38.24,38.29,38700.0,32.9955,33.0041,32.9266,32.9696,38700.0
2012-05-09 13:00:00,38.28,38.43,38.27,38.35,24000.0,32.961,33.0902,32.9524,33.0213,24000.0
2012-05-09 13:10:00,38.37,38.38,38.32,38.34,15000.0,33.0385,33.0471,32.9955,33.0127,15000.0
2012-05-09 13:20:00,38.35,38.49,38.35,38.43,28400.0,33.0213,33.1419,33.0213,33.0902,28400.0
2012-05-09 13:30:00,38.43,38.5,38.43,38.47,22100.0,33.0902,33.1505,33.0902,33.1246,22100.0
2012-05-09 13:40:00,38.48,38.61,38.47,38.61,40400.0,33.1332,33.2452,33.1246,33.2452,40400.0
2012-05-09 13:50:00,38.61,38.65,38.55,38.56,19800.0,33.2452,33.2796,33.1935,33.2021,19800.0
2012-05-09 14:00:00,38.57,38.58,38.54,38.56,36800.0,33.2107,33.2193,33.1849,33.2021,36800.0
2012-05-09 14:10:00,38.56,38.6,38.5,38.53,34600.0,33.2021,33.2366,33.1505,33.1763,34600.0
2012-05-09 14:20:00,38.52,38.59,38.52,38.58,17800.0,33.1677,33.228,33.1677,33.2193,17800.0
2012-05-09 14:30:00,38.58,38.59,38.54,38.55,52200.0,33.2193,33.228,33.1849,33.1935,52200.0
2012-05-09 14:40:00,38.56,38.61,38.55,38.56,30600.0,33.2021,33.2452,33.1935,33.2021,30600.0
2012-05-09 14:50:00,38.56,38.61,38.5,38.53,148200.0,33.2021,33.2452,33.1505,33.1763,148200.0
2012-05-09 15:00:00,38.52,38.58,38.52,38.54,212400.0,33.1677,33.2193,33.1677,33.1849,212400.0
2012-05-09 15:10:00,38.53,38.58,38.49,38.54,51500.0,33.1763,33.2193,33.1419,33.1849,51500.0
2012-05-09 15:20:00,38.55,38.57,38.46,38.47,59900.0,33.1935,33.2107,33.116,33.1246,59900.0
2012-05-09 15:30:00,38.47,38.52,38.43,38.5,85200.0,33.1246,33.1677,33.0902,33.1505,85200.0
2012-05-09 15:40:00,38.48,38.56,38.45,38.5,95900.0,33.1332,33.2021,33.1074,33.1505,95900.0
2012-05-09 15:50:00,38.5,38.5,38.35,38.37,212400.0,33.1505,33.1505,33.0213,33.0385,212400.0
2012-05-10 09:30:00,38.75,38.87,38.61,38.61,34700.0,33.3657,33.4691,33.2452,33.2452,34700.0
2012-05-10 09:40:00,38.62,38.65,38.49,38.6,32200.0,33.2538,33.2796,33.1419,33.2366,32200.0
2012-05-10 09:50:00,38.61,38.62,38.49,38.54,33900.0,33.2452,33.2538,33.1419,33.1849,33900.0
2012-05-10 10:00:00,38.54,38.62,38.46,38.59,16200.0,33.1849,33.2538,33.116,33.228,16200.0
2012-05-10 10:10:00,38.6,38.6,38.51,38.54,16400.0,33.2366,33.2366,33.1591,33.1849,16400.0
2012-05-10 10:20:00,38.54,38.62,38.46,38.52,14500.0,33.1849,33.2538,33.116,33.1677,14500.0
2012-05-10 10:30:00,38.5,38.58,38.44,38.56,17900.0,33.1505,33.2193,33.0988,33.2021,17900.0
2012-05-10 10:40:00,38.56,38.61,38.52,38.55,34000.0,33.2021,33.2452,33.1677,33.1935,34000.0
2012-05-10 10:50:00,38.54,38.54,38.34,38.44,12700.0,33.1849,33.1849,33.0127,33.0988,12700.0
2012-05-10 11:00:00,38.45,38.45,38.31,38.33,12900.0,33.1074,33.1074,32.9869,33.0041,12900.0
2012-05-10 11:10:00,38.31,38.35,38.25,38.32,10600.0,32.9869,33.0213,32.9352,32.9955,10600.0
2012-05-10 11:20:00,38.32,38.4,38.3,38.4,18100.0,32.9955,33.0644,32.9783,33.0644,18100.0
2012-05-10 11:30:00,38.4,38.45,38.35,38.4,37700.0,33.0644,33.1074,33.0213,33.0644,37700.0
2012-05-10 11:40:00,38.41,38.42,38.29,38.31,11400.0,33.073,33.0816,32.9696,32.9869,11400.0
2012-05-10 11:50:00,38.31,38.32,38.26,38.31,10900.0,32.9869,32.9955,32.9438,32.9869,10900.0
2012-05-10 12:00:00,38.32,38.32,38.2,38.28,13500.0,32.9955,32.9955,32.8921,32.961,13500.0
2012-05-10 12:10:00,38.28,38.37,38.23,38.34,37700.0,32.961,33.0385,32.918,33.0127,37700.0
2012-05-10 12:20:00,38.36,38.42,38.33,38.36,20900.0,33.0299,33.0816,33.0041,33.0299,20900.0
2012-05-10 12:30:00,38.36,38.4,38.32,38.37,31500.0,33.0299,33.0644,32.9955,33.0385,31500.0
2012-05-10 12:40:00,38.38,38.44,38.36,38.43,17700.0,33.0471,33.0988,33.0299,33.0902,17700.0
2012-05-10 12:50:00,38.43,38.5,38.43,38.49,13100.0,33.0902,33.1505,33.0902,33.1419,13100.0
2012-05-10 13:00:00,38.48,38.5,38.44,38.47,13100.0,33.1332,33.1505,33.0988,33.1246,13100.0
2012-05-10 13:10:00,38.47,38.53,38.43,38.53,14800.0,33.1246,33.1763,33.0902,33.1763,14800.0
2012-05-10 13:20:00,38.51,38.54,38.49,38.52,8000.0,33.1591,33.1849,33.1419,33.1677,8000.0
2012-05-10 13:30:00,38.51,38.55,38.45,38.46,10600.0,33.1591,33.1935,33.1074,33.116,10600.0
2012-05-10 13:40:00,38.47,38.5,38.41,38.44,34000.0,33.1246,33.1505,33.073,33.0988,34000.0
2012-05-10 13:50:00,38.45,38.48,38.4,38.42,9600.0,33.1074,33.1332,33.0644,33.0816,9600.0
2012-05-10 14:00:00,38.42,38.45,38.41,38.44,25600.0,33.0816,33.1074,33.073,33.0988,25600.0
2012-05-10 14:10:00,38.44,38.47,38.43,38.46,10700.0,33.0988,33.1246,33.0902,33.116,10700.0
2012-05-10 14:20:00,38.46,38.49,38.45,38.47,14300.0,33.116,33.1419,33.1074,33.1246,14300.0
2012-05-10 14:30:00,38.47,38.5,38.41,38.44,28200.0,33.1246,33.1505,33.073,33.0988,28200.0
2012-05-10 14:40:00,38.44,38.45,38.42,38.42,23100.0,33.0988,33.1074,33.0816,33.0816,23100.0
2012-05-10 14:50:00,38.43,38.43,38.38,38.39,18100.0,33.0902,33.0902,33.0471,33.0557,18100.0
2012-05-10 15:00:00,38.39,38.43,38.33,38.33,21600.0,33.0557,33.0902,33.0041,33.0041,21600.0
2012-05-10 15:10:00,38.34,38.41,38.34,38.37,24900.0,33.0127,33.073,33.0127,33.0385,24900.0
2012-05-10 15:20:00,38.38,38.38,38.31,38.36,21700.0,33.0471,33.0471,32.9869,33.0299,21700.0
2012-05-10 15:30:00,38.34,38.41,38.32,38.38,29500.0,33.0127,33.073,32.9955,33.0471,29500.0
2012-05-10 15:40:00,38.39,38.42,38.29,38.36,43600.0,33.0557,33.0816,32.9696,33.0299,43600.0
2012-05-10 15:50:00,38.35,38.36,38.19,38.32,140700.0,33.0213,33.0299,32.8835,32.9955,140700.0
2012-05-11 09:30:00,37.96,38.1,37.82,37.99,30500.0,32.6855,32.806,32.5649,32.7113,30500.0
2012-05-11 09:40:00,38.01,38.32,37.99,38.2,39000.0,32.7285,32.9955,32.7113,32.8921,39000.0
2012-05-11 09:50:00,38.21,38.26,38.09,38.11,33200.0,32.9008,32.9438,32.7974,32.8147,33200.0
2012-05-11 10:00:00,38.1,38.3,38.1,38.18,25900.0,32.806,32.9783,32.806,32.8749,25900.0
2012-05-11 10:10:00,38.2,38.44,38.19,38.42,25600.0,32.8921,33.0988,32.8835,33.0816,25600.0
2012-05-11 10:20:00,38.41,38.48,38.41,38.43,32100.0,33.073,33.1332,33.073,33.0902,32100.0
2012-05-11 10:30:00,38.44,38.69,38.44,38.65,34000.0,33.0988,33.3141,33.0988,33.2796,34000.0
2012-05-11 10:40:00,38.64,38.69,38.59,38.61,19000.0,33.271,33.3141,33.228,33.2452,19000.0
2012-05-11 10:50:00,38.61,38.65,38.58,38.61,16800.0,33.2452,33.2796,33.2193,33.2452,16800.0
2012-05-11 11:00:00,38.6,38.73,38.58,38.71,53100.0,33.2366,33.3485,33.2193,33.3313,53100.0
2012-05-11 11:10:00,38.72,38.75,38.68,38.71,18200.0,33.3399,33.3657,33.3055,33.3313,18200.0
2012-05-11 11:20:00,38.72,38.76,38.64,38.7,22800.0,33.3399,33.3743,33.271,33.3227,22800.0
2012-05-11 11:30:00,38.7,38.78,38.66,38.66,16700.0,33.3227,33.3916,33.2882,33.2882,16700.0
2012-05-11 11:40:00,38.66,38.66,38.57,38.59,13700.0,33.2882,33.2882,33.2107,33.228,13700.0
2012-05-11 11:50:00,38.59,38.64,38.57,38.6,10200.0,33.228,33.271,33.2107,33.2366,10200.0
2012-05-11 12:00:00,38.59,38.69,38.59,38.65,21500.0,33.228,33.3141,33.228,33.2796,21500.0
2012-05-11 12:10:00,38.65,38.68,38.62,38.66,12800.0,33.2796,33.3055,33.2538,33.2882,12800.0
2012-05-11 12:20:00,38.65,38.7,38.61,38.66,13700.0,33.2796,33.3227,33.2452,33.2882,13700.0
2012-05-11 12:30:00,38.64,38.69,38.62,38.68,23100.0,33.271,33.3141,33.2538,33.3055,23100.0
2012-05-11 12:40:00,38.67,38.7,38.62,38.67,12500.0,33.2968,33.3227,33.2538,33.2968,12500.0
2012-05-11 12:50:00,38.67,38.67,38.58,38.6,7600.0,33.2968,33.2968,33.2193,33.2366,7600.0
2012-05-11 13:00:00,38.6,38.63,38.56,38.58,12100.0,33.2366,33.2624,33.2021,33.2193,12100.0
2012-05-11 13:10:00,38.58,38.62,38.52,38.54,13400.0,33.2193,33.2538,33.1677,33.1849,13400.0
2012-05-11 13:20:00,38.54,38.55,38.48,38.51,9200.0,33.1849,33.1935,33.1332,33.1591,9200.0
2012-05-11 13:30:00,38.5,38.58,38.48,38.5,21200.0,33.1505,33.2193,33.1332,33.1505,21200.0
2012-05-11 13:40:00,38.5,38.55,38.45,38.51,11200.0,33.1505,33.1935,33.1074,33.1591,11200.0
2012-05-11 13:50:00,38.51,38.62,38.51,38.58,36100.0,33.1591,33.2538,33.1591,33.2193,36100.0
2012-05-11 14:00:00,38.58,38.59,38.47,38.52,14000.0,33.2193,33.228,33.1246,33.1677,14000.0
2012-05-11 14:10:00,38.52,38.62,38.52,38.59,15400.0,33.1677,33.2538,33.1677,33.228,15400.0
2012-05-11 14:20:00,38.58,38.58,38.54,38.56,7400.0,33.2193,33.2193,33.1849,33.2021,7400.0
2012-05-11 14:30:00,38.56,38.58,38.48,38.51,61600.0,33.2021,33.2193,33.1332,33.1591,61600.0
2012-05-11 14:40:00,38.51,38.61,38.48,38.59,19900.0,33.1591,33.2452,33.1332,33.228,19900.0
2012-05-11 14:50:00,38.58,38.61,38.52,38.57,16600.0,33.2193,33.2452,33.1677,33.2107,16600.0
2012-05-11 15:00:00,38.58,38.61,38.46,38.48,26300.0,33.2193,33.2452,33.116,33.1332,26300.0
2012-05-11 15:10:00,38.5,38.51,38.44,38.5,18200.0,33.1505,33.1591,33.0988,33.1505,18200.0
2012-05-11 15:20:00,38.5,38.52,38.45,38.47,22100.0,33.1505,33.1677,33.1074,33.1246,22100.0
2012-05-11 15:30:00,38.45,38.5,38.43,38.48,29700.0,33.1074,33.1505,33.0902,33.1332,29700.0
2012-05-11 15:40:00,38.48,38.48,38.33,38.42,67800.0,33.1332,33.1332,33.0041,33.0816,67800.0
2012-05-11 15:50:00,38.42,38.42,38.31,38.37,126900.0,33.0816,33.0816,32.9869,33.0385,126900.0
2012-05-14 09:30:00,37.83,37.83,37.64,37.76,48500.0,32.5736,32.5736,32.41,32.5133,48500.0
2012-05-14 09:40:00,37.75,37.92,37.73,37.92,30100.0,32.5047,32.6511,32.4875,32.6511,30100.0
2012-05-14 09:50:00,37.92,38.0,37.87,37.95,24100.0,32.6511,32.7199,32.608,32.6769,24100.0
2012-05-14 10:00:00,37.94,38.04,37.85,38.0,79700.0,32.6683,32.7544,32.5908,32.7199,79700.0
2012-05-14 10:10:00,37.99,38.0,37.89,37.9,106700.0,32.7113,32.7199,32.6252,32.6338,106700.0
2012-05-14 10:20:00,37.89,37.91,37.69,37.77,45500.0,32.6252,32.6424,32.453,32.5219,45500.0
2012-05-14 10:30:00,37.77,37.95,37.74,37.91,40300.0,32.5219,32.6769,32.4961,32.6424,40300.0
2012-05-14 10:40:00,37.89,37.95,37.88,37.95,30100.0,32.6252,32.6769,32.6166,32.6769,30100.0
2012-05-14 10:50:00,37.94,38.08,37.94,38.05,39400.0,32.6683,32.7888,32.6683,32.763,39400.0
2012-05-14 11:00:00,38.06,38.06,37.99,38.0,28500.0,32.7716,32.7716,32.7113,32.7199,28500.0
2012-05-14 11:10:00,38.0,38.08,37.99,38.05,61200.0,32.7199,32.7888,32.7113,32.763,61200.0
2012-05-14 11:20:00,38.03,38.16,37.99,38.11,28800.0,32.7458,32.8577,32.7113,32.8147,28800.0
2012-05-14 11:30:00,38.12,38.14,38.05,38.08,22500.0,32.8233,32.8405,32.763,32.7888,22500.0
2012-05-14 11:40:00,38.09,38.11,38.05,38.07,21600.0,32.7974,32.8147,32.763,32.7802,21600.0
2012-05-14 11:50:00,38.07,38.08,38.03,38.06,8900.0,32.7802,32.7888,32.7458,32.7716,8900.0
2012-05-14 12:00:00,38.07,38.07,38.01,38.03,18600.0,32.7802,32.7802,32.7285,32.7458,18600.0
2012-05-14 12:10:00,38.04,38.09,38.01,38.05,11300.0,32.7544,32.7974,32.7285,32.763,11300.0
2012-05-14 12:20:00,38.04,38.07,38.03,38.04,17100.0,32.7544,32.7802,32.7458,32.7544,17100.0
2012-05-14 12:30:00,38.04,38.07,38.02,38.03,31900.0,32.7544,32.7802,32.7372,32.7458,31900.0
2012-05-14 12:40:00,38.02,38.08,38.02,38.04,7100.0,32.7372,32.7888,32.7372,32.7544,7100.0
2012-05-14 12:50:00,38.05,38.07,38.03,38.04,18700.0,32.763,32.7802,32.7458,32.7544,18700.0
2012-05-14 13:00:00,38.04,38.08,38.03,38.03,50300.0,32.7544,32.7888,32.7458,32.7458,50300.0
2012-05-14 13:10:00,38.03,38.04,37.92,37.92,80800.0,32.7458,32.7544,32.6511,32.6511,80800.0
2012-05-14 13:20:00,37.92,37.95,37.88,37.89,28400.0,32.6511,32.6769,32.6166,32.6252,28400.0
2012-05-14 13:30:00,37.89,37.98,37.89,37.96,45200.0,32.6252,32.7027,32.6252,32.6855,45200.0
2012-05-14 13:40:00,37.96,37.99,37.93,37.97,76500.0,32.6855,32.7113,32.6597,32.6941,76500.0
2012-05-14 13:50:00,37.97,38.04,37.95,37.95,40600.0,32.6941,32.7544,32.6769,32.6769,40600.0
2012-05-14 14:00:00,37.95,38.03,37.95,38.01,12600.0,32.6769,32.7458,32.6769,32.7285,12600.0
2012-05-14 14:10:00,38.02,38.04,37.97,38.0,28600.0,32.7372,32.7544,32.6941,32.7199,28600.0
2012-05-14 14:20:00,38.0,38.04,37.99,38.01,26700.0,32.7199,32.7544,32.7113,32.7285,26700.0
2012-05-14 14:30:00,38.02,38.05,37.98,38.03,38300.0,32.7372,32.763,32.7027,32.7458,38300.0
2012-05-14 14:40:00,38.02,38.02,37.99,37.99,21800.0,32.7372,32.7372,32.7113,32.7113,21800.0
2012-05-14 14:50:00,38.0,38.01,37.98,38.0,74800.0,32.7199,32.7285,32.7027,32.7199,74800.0
2012-05-14 15:00:00,38.0,38.0,37.97,37.97,52700.0,32.7199,32.7199,32.6941,32.6941,52700.0
2012-05-14 15:10:00,37.98,37.99,37.92,37.94,28200.0,32.7027,32.7113,32.6511,32.6683,28200.0
2012-05-14 15:20:00,37.94,37.95,37.9,37.93,30000.0,32.6683,32.6769,32.6338,32.6597,30000.0
2012-05-14 15:30:00,37.93,37.96,37.9,37.91,53800.0,32.6597,32.6855,32.6338,32.6424,53800.0
2012-05-14 15:40:00,37.92,37.94,37.86,37.91,99500.0,32.6511,32.6683,32.5994,32.6424,99500.0
2012-05-14 15:50:00,37.9,37.93,37.83,37.86,234700.0,32.6338,32.6597,32.5736,32.5994,234700.0
2012-05-15 09:30:00,37.96,38.02,37.82,37.96,61700.0,32.6855,32.7372,32.5649,32.6855,61700.0
2012-05-15 09:40:00,37.97,38.02,37.91,37.98,45300.0,32.6941,32.7372,32.6424,32.7027,45300.0
2012-05-15 09:50:00,37.99,38.12,37.99,38.12,23400.0,32.7113,32.8233,32.7113,32.8233,23400.0
2012-05-15 10:00:00,38.13,38.2,38.03,38.06,36800.0,32.8319,32.8921,32.7458,32.7716,36800.0
2012-05-15 10:10:00,38.06,38.12,38.02,38.11,35200.0,32.7716,32.8233,32.7372,32.8147,35200.0
2012-05-15 10:20:00,38.11,38.2,38.11,38.19,18400.0,32.8147,32.8921,32.8147,32.8835,18400.0
2012-05-15 10:30:00,38.19,38.24,38.16,38.21,21900.0,32.8835,32.9266,32.8577,32.9008,21900.0
2012-05-15 10:40:00,38.21,38.24,38.17,38.23,24600.0,32.9008,32.9266,32.8663,32.918,24600.0
2012-05-15 10:50:00,38.23,38.24,38.16,38.18,24900.0,32.918,32.9266,32.8577,32.8749,24900.0
2012-05-15 11:00:00,38.18,38.2,38.05,38.08,130900.0,32.8749,32.8921,32.763,32.7888,130900.0
2012-05-15 11:10:00,38.06,38.09,37.97,38.01,16900.0,32.7716,32.7974,32.6941,32.7285,16900.0
2012-05-15 11:20:00,38.01,38.02,37.92,37.92,13300.0,32.7285,32.7372,32.6511,32.6511,13300.0
2012-05-15 11:30:00,37.92,38.19,37.92,38.17,27900.0,32.6511,32.8835,32.6511,32.8663,27900.0
2012-05-15 11:40:00,38.17,38.27,38.15,38.27,11300.0,32.8663,32.9524,32.8491,32.9524,11300.0
2012-05-15 11:50:00,38.27,38.28,38.21,38.27,11400.0,32.9524,32.961,32.9008,32.9524,11400.0
2012-05-15 12:00:00,38.27,38.33,38.25,38.32,19500.0,32.9524,33.0041,32.9352,32.9955,19500.0
2012-05-15 12:10:00,38.32,38.34,38.31,38.34,14100.0,32.9955,33.0127,32.9869,33.0127,14100.0
2012-05-15 12:20:00,38.34,38.34,38.24,38.32,14900.0,33.0127,33.0127,32.9266,32.9955,14900.0
2012-05-15 12:30:00,38.31,38.38,38.31,38.36,14600.0,32.9869,33.0471,32.9869,33.0299,14600.0
2012-05-15 12:40:00,38.36,38.4,38.34,38.36,27100.0,33.0299,33.0644,33.0127,33.0299,27100.0
2012-05-15 12:50:00,38.35,38.35,38.28,38.3,16100.0,33.0213,33.0213,32.961,32.9783,16100.0
2012-05-15 13:00:00,38.3,38.34,38.29,38.33,12000.0,32.9783,33.0127,32.9696,33.0041,12000.0
2012-05-15 13:10:00,38.31,38.36,38.31,38.33,12000.0,32.9869,33.0299,32.9869,33.0041,12000.0
2012-05-15 13:20:00,38.32,38.37,38.32,38.35,14000.0,32.9955,33.0385,32.9955,33.0213,14000.0
2012-05-15 13:30:00,38.34,38.34,38.25,38.31,30700.0,33.0127,33.0127,32.9352,32.9869,30700.0
2012-05-15 13:40:00,38.31,38.32,38.21,38.22,26800.0,32.9869,32.9955,32.9008,32.9094,26800.0
2012-05-15 13:50:00,38.22,38.26,38.14,38.17,20200.0,32.9094,32.9438,32.8405,32.8663,20200.0
2012-05-15 14:00:00,38.16,38.24,38.16,38.22,33700.0,32.8577,32.9266,32.8577,32.9094,33700.0
2012-05-15 14:10:00,38.22,38.28,38.21,38.23,20000.0,32.9094,32.961,32.9008,32.918,20000.0
2012-05-15 14:20:00,38.23,38.3,38.23,38.24,33100.0,32.918,32.9783,32.918,32.9266,33100.0
2012-05-15 14:30:00,38.25,38.27,38.17,38.19,24900.0,32.9352,32.9524,32.8663,32.8835,24900.0
2012-05-15 14:40:00,38.18,38.19,38.14,38.14,22100.0,32.8749,32.8835,32.8405,32.8405,22100.0
2012-05-15 14:50:00,38.13,38.13,38.04,38.07,26700.0,32.8319,32.8319,32.7544,32.7802,26700.0
2012-05-15 15:00:00,38.07,38.07,37.95,37.97,37300.0,32.7802,32.7802,32.6769,32.6941,37300.0
2012-05-15 15:10:00,37.98,37.99,37.82,37.89,74700.0,32.7027,32.7113,32.5649,32.6252,74700.0
2012-05-15 15:20:00,37.91,37.91,37.8,37.83,67800.0,32.6424,32.6424,32.5477,32.5736,67800.0
2012-05-15 15:30:00,37.83,37.9,37.83,37.9,77700.0,32.5736,32.6338,32.5736,32.6338,77700.0
2012-05-15 15:40:00,37.89,37.98,37.86,37.87,104000.0,32.6252,32.7027,32.5994,32.608,104000.0
2012-05-15 15:50:00,37.87,37.94,37.82,37.89,127100.0,32.608,32.6683,32.5649,32.6252,127100.0
2012-05-16 09:30:00,38.11,38.2,38.07,38.12,23700.0,32.8147,32.8921,32.7802,32.8233,23700.0
2012-05-16 09:40:00,38.11,38.14,38.01,38.13,22900.0,32.8147,32.8405,32.7285,32.8319,22900.0
2012-05-16 09:50:00,38.14,38.28,38.14,38.23,16700.0,32.8405,32.961,32.8405,32.918,16700.0
2012-05-16 10:00:00,38.24,38.31,38.21,38.3,20600.0,32.9266,32.9869,32.9008,32.9783,20600.0
2012-05-16 10:10:00,38.3,38.36,38.25,38.34,17200.0,32.9783,33.0299,32.9352,33.0127,17200.0
2012-05-16 10:20:00,38.35,38.44,38.33,38.36,22600.0,33.0213,33.0988,33.0041,33.0299,22600.0
2012-05-16 10:30:00,38.36,38.38,38.25,38.26,20700.0,33.0299,33.0471,32.9352,32.9438,20700.0
2012-05-16 10:40:00,38.27,38.29,38.22,38.22,17900.0,32.9524,32.9696,32.9094,32.9094,17900.0
2012-05-16 10:50:00,38.23,38.24,38.12,38.14,15600.0,32.918,32.9266,32.8233,32.8405,15600.0
2012-05-16 11:00:00,38.14,38.16,37.98,38.06,50200.0,32.8405,32.8577,32.7027,32.7716,50200.0
2012-05-16 11:10:00,38.07,38.19,38.05,38.12,38000.0,32.7802,32.8835,32.763,32.8233,38000.0
2012-05-16 11:20:00,38.12,38.12,38.05,38.07,20000.0,32.8233,32.8233,32.763,32.7802,20000.0
2012-05-16 11:30:00,38.08,38.11,38.03,38.03,38800.0,32.7888,32.8147,32.7458,32.7458,38800.0
2012-05-16 11:40:00,38.03,38.05,37.99,38.05,15100.0,32.7458,32.763,32.7113,32.763,15100.0
2012-05-16 11:50:00,38.05,38.09,38.01,38.01,17300.0,32.763,32.7974,32.7285,32.7285,17300.0
2012-05-16 12:00:00,38.0,38.01,37.9,37.95,20800.0,32.7199,32.7285,32.6338,32.6769,20800.0
2012-05-16 12:10:00,37.95,37.96,37.9,37.92,14400.0,32.6769,32.6855,32.6338,32.6511,14400.0
2012-05-16 12:20:00,37.92,37.92,37.83,37.86,33300.0,32.6511,32.6511,32.5736,32.5994,33300.0
2012-05-16 12:30:00,37.86,37.88,37.8,37.83,30500.0,32.5994,32.6166,32.5477,32.5736,30500.0
2012-05-16 12:40:00,37.83,37.85,37.74,37.76,49200.0,32.5736,32.5908,32.4961,32.5133,49200.0
2012-05-16 12:50:00,37.76,37.79,37.71,37.74,19200.0,32.5133,32.5391,32.4702,32.4961,19200.0
2012-05-16 13:00:00,37.74,37.74,37.7,37.71,25000.0,32.4961,32.4961,32.4616,32.4702,25000.0
2012-05-16 13:10:00,37.71,37.74,37.69,37.72,20600.0,32.4702,32.4961,32.453,32.4788,20600.0
2012-05-16 13:20:00,37.71,37.71,37.62,37.62,18600.0,32.4702,32.4702,32.3927,32.3927,18600.0
2012-05-16 13:30:00,37.63,37.63,37.53,37.57,25000.0,32.4013,32.4013,32.3152,32.3497,25000.0
2012-05-16 13:40:00,37.56,37.57,37.5,37.52,19500.0,32.3411,32.3497,32.2894,32.3066,19500.0
2012-05-16 13:50:00,37.52,37.6,37.45,37.6,37200.0,32.3066,32.3755,32.2464,32.3755,37200.0
2012-05-16 14:00:00,37.6,37.7,37.55,37.57,33000.0,32.3755,32.4616,32.3325,32.3497,33000.0
2012-05-16 14:10:00,37.58,37.58,37.45,37.51,44700.0,32.3583,32.3583,32.2464,32.298,44700.0
2012-05-16 14:20:00,37.51,37.53,37.41,37.42,31800.0,32.298,32.3152,32.2119,32.2205,31800.0
2012-05-16 14:30:00,37.43,37.47,37.29,37.33,93900.0,32.2291,32.2636,32.1086,32.143,93900.0
2012-05-16 14:40:00,37.34,37.43,37.31,37.4,94600.0,32.1516,32.2291,32.1258,32.2033,94600.0
2012-05-16 14:50:00,37.4,37.56,37.36,37.45,66100.0,32.2033,32.3411,32.1689,32.2464,66100.0
2012-05-16 15:00:00,37.46,37.47,37.4,37.4,47800.0,32.255,32.2636,32.2033,32.2033,47800.0
2012-05-16 15:10:00,37.41,37.41,37.3,37.3,50600.0,32.2119,32.2119,32.1172,32.1172,50600.0
2012-05-16 15:20:00,37.31,37.34,37.27,37.28,66300.0,32.1258,32.1516,32.0914,32.1,66300.0
2012-05-16 15:30:00,37.27,37.41,37.27,37.41,190200.0,32.0914,32.2119,32.0914,32.2119,190200.0
2012-05-16 15:40:00,37.4,37.42,37.35,37.37,111200.0,32.2033,32.2205,32.1603,32.1775,111200.0
2012-05-16 15:50:00,37.36,37.37,37.23,37.24,186200.0,32.1689,32.1775,32.0569,32.0655,186200.0
2012-05-17 09:30:00,37.15,37.26,36.99,37.03,60800.0,32.1311,32.2262,31.9927,32.0273,60800.0
2012-05-17 09:40:00,37.04,37.17,36.98,37.0,48300.0,32.0359,32.1484,31.9841,32.0014,48300.0
2012-05-17 09:50:00,37.0,37.02,36.93,36.95,25000.0,32.0014,32.0186,31.9408,31.9581,25000.0
2012-05-17 10:00:00,36.95,36.95,36.65,36.86,48300.0,31.9581,31.9581,31.6986,31.8803,48300.0
2012-05-17 10:10:00,36.87,36.94,36.84,36.87,36400.0,31.8889,31.9495,31.863,31.8889,36400.0
2012-05-17 10:20:00,36.87,36.94,36.85,36.9,24700.0,31.8889,31.9495,31.8716,31.9149,24700.0
2012-05-17 10:30:00,36.9,36.91,36.84,36.89,32300.0,31.9149,31.9235,31.863,31.9062,32300.0
2012-05-17 10:40:00,36.89,36.92,36.77,36.78,28400.0,31.9062,31.9322,31.8024,31.8111,28400.0
2012-05-17 10:50:00,36.79,36.89,36.76,36.81,49800.0,31.8197,31.9062,31.7938,31.837,49800.0
2012-05-17 11:00:00,36.82,36.83,36.69,36.7,78100.0,31.8457,31.8543,31.7332,31.7419,78100.0
2012-05-17 11:10:00,36.69,36.73,36.59,36.63,52000.0,31.7332,31.7678,31.6467,31.6813,52000.0
2012-05-17 11:20:00,36.61,36.61,36.47,36.5,47000.0,31.664,31.664,31.543,31.5689,47000.0
2012-05-17 11:30:00,36.52,36.55,36.4,36.4,45400.0,31.5862,31.6121,31.4824,31.4824,45400.0
2012-05-17 11:40:00,36.4,36.46,36.36,36.37,40400.0,31.4824,31.5343,31.4478,31.4565,40400.0
2012-05-17 11:50:00,36.38,36.46,36.35,36.44,79900.0,31.4651,31.5343,31.4392,31.517,79900.0
2012-05-17 12:00:00,36.44,36.44,36.3,36.33,38700.0,31.517,31.517,31.3959,31.4219,38700.0
2012-05-17 12:10:00,36.33,36.35,36.29,36.34,36300.0,31.4219,31.4392,31.3873,31.4305,36300.0
2012-05-17 12:20:00,36.35,36.46,36.34,36.38,33100.0,31.4392,31.5343,31.4305,31.4651,33100.0
2012-05-17 12:30:00,36.38,36.38,36.32,36.36,35100.0,31.4651,31.4651,31.4132,31.4478,35100.0
2012-05-17 12:40:00,36.37,36.43,36.36,36.39,30900.0,31.4565,31.5084,31.4478,31.4738,30900.0
2012-05-17 12:50:00,36.39,36.4,36.31,36.35,38100.0,31.4738,31.4824,31.4046,31.4392,38100.0
2012-05-17 13:00:00,36.34,36.38,36.33,36.34,59200.0,31.4305,31.4651,31.4219,31.4305,59200.0
2012-05-17 13:10:00,36.34,36.4,36.33,36.39,57300.0,31.4305,31.4824,31.4219,31.4738,57300.0
2012-05-17 13:20:00,36.4,36.45,36.38,36.39,35700.0,31.4824,31.5257,31.4651,31.4738,35700.0
2012-05-17 13:30:00,36.39,36.43,36.34,36.4,34400.0,31.4738,31.5084,31.4305,31.4824,34400.0
2012-05-17 13:40:00,36.39,36.43,36.36,36.38,36400.0,31.4738,31.5084,31.4478,31.4651,36400.0
2012-05-17 13:50:00,36.38,36.42,36.36,36.37,31400.0,31.4651,31.4997,31.4478,31.4565,31400.0
2012-05-17 14:00:00,36.37,36.4,36.34,36.34,31100.0,31.4565,31.4824,31.4305,31.4305,31100.0
2012-05-17 14:10:00,36.35,36.36,36.22,36.24,42100.0,31.4392,31.4478,31.3267,31.344,42100.0
2012-05-17 14:20:00,36.24,36.26,36.15,36.16,70400.0,31.344,31.3613,31.2662,31.2748,70400.0
2012-05-17 14:30:00,36.16,36.17,36.09,36.16,78900.0,31.2748,31.2835,31.2143,31.2748,78900.0
2012-05-17 14:40:00,36.17,36.18,36.06,36.12,67700.0,31.2835,31.2921,31.1883,31.2402,67700.0
2012-05-17 14:50:00,36.11,36.12,36.0,36.11,83700.0,31.2316,31.2402,31.1364,31.2316,83700.0
2012-05-17 15:00:00,36.11,36.17,36.04,36.06,55800.0,31.2316,31.2835,31.171,31.1883,55800.0
2012-05-17 15:10:00,36.05,36.12,36.02,36.03,81900.0,31.1797,31.2402,31.1537,31.1624,81900.0
2012-05-17 15:20:00,36.04,36.05,35.93,35.98,81000.0,31.171,31.1797,31.0759,31.1192,81000.0
2012-05-17 15:30:00,35.98,35.98,35.84,35.87,111500.0,31.1192,31.1192,30.9981,31.024,111500.0
2012-05-17 15:40:00,35.87,35.9,35.76,35.89,188300.0,31.024,31.05,30.9289,31.0413,188300.0
2012-05-17 15:50:00,35.89,35.92,35.74,35.76,521600.0,31.0413,31.0673,30.9116,30.9289,521600.0
2012-05-18 09:30:00,35.99,36.05,35.88,36.05,201500.0,31.1278,31.1797,31.0327,31.1797,201500.0
2012-05-18 09:40:00,36.06,36.2,36.04,36.18,28700.0,31.1883,31.3094,31.171,31.2921,28700.0
2012-05-18 09:50:00,36.17,36.26,36.03,36.05,31200.0,31.2835,31.3613,31.1624,31.1797,31200.0
2012-05-18 10:00:00,36.05,36.05,35.89,35.91,30700.0,31.1797,31.1797,31.0413,31.0586,30700.0
2012-05-18 10:10:00,35.92,36.06,35.87,35.98,42000.0,31.0673,31.1883,31.024,31.1192,42000.0
2012-05-18 10:20:00,35.99,36.04,35.92,35.94,40500.0,31.1278,31.171,31.0673,31.0846,40500.0
2012-05-18 10:30:00,35.94,35.99,35.87,35.98,35000.0,31.0846,31.1278,31.024,31.1192,35000.0
2012-05-18 10:40:00,36.0,36.08,36.0,36.04,19800.0,31.1364,31.2056,31.1364,31.171,19800.0
2012-05-18 10:50:00,36.05,36.2,36.04,36.08,18500.0,31.1797,31.3094,31.171,31.2056,18500.0
2012-05-18 11:00:00,36.09,36.11,35.96,35.97,24300.0,31.2143,31.2316,31.1019,31.1105,24300.0
2012-05-18 11:10:00,35.99,36.1,35.97,36.06,26900.0,31.1278,31.2229,31.1105,31.1883,26900.0
2012-05-18 11:20:00,36.06,36.09,36.01,36.02,37500.0,31.1883,31.2143,31.1451,31.1537,37500.0
2012-05-18 11:30:00,36.02,36.03,35.78,35.83,46600.0,31.1537,31.1624,30.9462,30.9894,46600.0
2012-05-18 11:40:00,35.83,35.92,35.8,35.81,25600.0,30.9894,31.0673,30.9635,30.9721,25600.0
2012-05-18 11:50:00,35.79,35.79,35.67,35.75,30400.0,30.9548,30.9548,30.851,30.9202,30400.0
2012-05-18 12:00:00,35.74,35.84,35.71,35.84,20000.0,30.9116,30.9981,30.8856,30.9981,20000.0
2012-05-18 12:10:00,35.84,35.93,35.82,35.87,28800.0,30.9981,31.0759,30.9808,31.024,28800.0
2012-05-18 12:20:00,35.88,35.98,35.86,35.97,19600.0,31.0327,31.1192,31.0154,31.1105,19600.0
2012-05-18 12:30:00,35.97,36.01,35.92,36.01,25500.0,31.1105,31.1451,31.0673,31.1451,25500.0
2012-05-18 12:40:00,36.02,36.05,35.99,36.01,17600.0,31.1537,31.1797,31.1278,31.1451,17600.0
2012-05-18 12:50:00,36.02,36.07,35.94,35.94,24000.0,31.1537,31.197,31.0846,31.0846,24000.0
2012-05-18 13:00:00,35.92,35.94,35.89,35.94,15800.0,31.0673,31.0846,31.0413,31.0846,15800.0
2012-05-18 13:10:00,35.94,36.06,35.94,36.0,32300.0,31.0846,31.1883,31.0846,31.1364,32300.0
2012-05-18 13:20:00,36.0,36.01,35.93,35.98,25600.0,31.1364,31.1451,31.0759,31.1192,25600.0
2012-05-18 13:30:00,35.98,36.01,35.92,35.93,33100.0,31.1192,31.1451,31.0673,31.0759,33100.0
2012-05-18 13:40:00,35.92,35.98,35.92,35.97,18600.0,31.0673,31.1192,31.0673,31.1105,18600.0
2012-05-18 13:50:00,35.98,36.0,35.92,35.94,33900.0,31.1192,31.1364,31.0673,31.0846,33900.0
2012-05-18 14:00:00,35.94,35.99,35.9,35.95,31800.0,31.0846,31.1278,31.05,31.0932,31800.0
2012-05-18 14:10:00,35.94,36.02,35.92,35.92,31000.0,31.0846,31.1537,31.0673,31.0673,31000.0
2012-05-18 14:20:00,35.92,35.95,35.86,35.93,81800.0,31.0673,31.0932,31.0154,31.0759,81800.0
2012-05-18 14:30:00,35.92,35.93,35.81,35.87,40800.0,31.0673,31.0759,30.9721,31.024,40800.0
2012-05-18 14:40:00,35.87,35.88,35.79,35.81,40600.0,31.024,31.0327,30.9548,30.9721,40600.0
2012-05-18 14:50:00,35.8,35.86,35.78,35.79,28900.0,30.9635,31.0154,30.9462,30.9548,28900.0
2012-05-18 15:00:00,35.78,35.82,35.73,35.81,29800.0,30.9462,30.9808,30.9029,30.9721,29800.0
2012-05-18 15:10:00,35.8,35.86,35.8,35.83,36400.0,30.9635,31.0154,30.9635,30.9894,36400.0
2012-05-18 15:20:00,35.83,35.83,35.7,35.7,29600.0,30.9894,30.9894,30.877,30.877,29600.0
2012-05-18 15:30:00,35.71,35.71,35.61,35.62,38500.0,30.8856,30.8856,30.7991,30.8078,38500.0
2012-05-18 15:40:00,35.62,35.65,35.56,35.57,72500.0,30.8078,30.8337,30.7559,30.7645,72500.0
2012-05-18 15:50:00,35.56,35.61,35.46,35.59,219600.0,30.7559,30.7991,30.6694,30.7818,219600.0
2012-05-21 09:30:00,35.75,35.78,35.47,35.64,47800.0,30.9202,30.9462,30.6781,30.8251,47800.0
2012-05-21 09:40:00,35.63,35.75,35.57,35.66,46000.0,30.8164,30.9202,30.7645,30.8424,46000.0
2012-05-21 09:50:00,35.67,35.78,35.57,35.78,38300.0,30.851,30.9462,30.7645,30.9462,38300.0
2012-05-21 10:00:00,35.79,35.87,35.77,35.85,35200.0,30.9548,31.024,30.9375,31.0067,35200.0
2012-05-21 10:10:00,35.85,36.03,35.85,36.0,45600.0,31.0067,31.1624,31.0067,31.1364,45600.0
2012-05-21 10:20:00,35.99,36.13,35.99,36.11,52500.0,31.1278,31.2489,31.1278,31.2316,52500.0
2012-05-21 10:30:00,36.11,36.25,36.11,36.24,33500.0,31.2316,31.3527,31.2316,31.344,33500.0
2012-05-21 10:40:00,36.23,36.24,36.12,36.18,31200.0,31.3354,31.344,31.2402,31.2921,31200.0
2012-05-21 10:50:00,36.17,36.32,36.17,36.32,34100.0,31.2835,31.4132,31.2835,31.4132,34100.0
2012-05-21 11:00:00,36.3,36.38,36.28,36.33,55300.0,31.3959,31.4651,31.3786,31.4219,55300.0
2012-05-21 11:10:00,36.33,36.41,36.32,36.34,31800.0,31.4219,31.4911,31.4132,31.4305,31800.0
2012-05-21 11:20:00,36.35,36.39,36.32,36.37,28500.0,31.4392,31.4738,31.4132,31.4565,28500.0
2012-05-21 11:30:00,36.36,36.42,36.34,36.38,30800.0,31.4478,31.4997,31.4305,31.4651,30800.0
2012-05-21 11:40:00,36.37,36.39,36.34,36.39,20800.0,31.4565,31.4738,31.4305,31.4738,20800.0
2012-05-21 11:50:00,36.39,36.41,36.35,36.39,23900.0,31.4738,31.4911,31.4392,31.4738,23900.0
2012-05-21 12:00:00,36.38,36.44,36.37,36.42,44000.0,31.4651,31.517,31.4565,31.4997,44000.0
2012-05-21 12:10:00,36.42,36.53,36.41,36.51,40300.0,31.4997,31.5948,31.4911,31.5775,40300.0
2012-05-21 12:20:00,36.51,36.63,36.48,36.61,44500.0,31.5775,31.6813,31.5516,31.664,44500.0
2012-05-21 12:30:00,36.61,36.62,36.55,36.6,33400.0,31.664,31.6727,31.6121,31.6554,33400.0
2012-05-21 12:40:00,36.6,36.6,36.47,36.48,18500.0,31.6554,31.6554,31.543,31.5516,18500.0
2012-05-21 12:50:00,36.48,36.48,36.35,36.41,18900.0,31.5516,31.5516,31.4392,31.4911,18900.0
2012-05-21 13:00:00,36.41,36.42,36.38,36.41,43800.0,31.4911,31.4997,31.4651,31.4911,43800.0
2012-05-21 13:10:00,36.4,36.43,36.32,36.32,22000.0,31.4824,31.5084,31.4132,31.4132,22000.0
2012-05-21 13:20:00,36.33,36.41,36.33,36.39,39500.0,31.4219,31.4911,31.4219,31.4738,39500.0
2012-05-21 13:30:00,36.39,36.43,36.38,36.4,29100.0,31.4738,31.5084,31.4651,31.4824,29100.0
2012-05-21 13:40:00,36.39,36.48,36.39,36.47,24900.0,31.4738,31.5516,31.4738,31.543,24900.0
2012-05-21 13:50:00,36.47,36.5,36.42,36.5,29600.0,31.543,31.5689,31.4997,31.5689,29600.0
2012-05-21 14:00:00,36.5,36.52,36.4,36.42,39600.0,31.5689,31.5862,31.4824,31.4997,39600.0
2012-05-21 14:10:00,36.42,36.42,36.27,36.31,71700.0,31.4997,31.4997,31.37,31.4046,71700.0
2012-05-21 14:20:00,36.32,36.36,36.23,36.25,104700.0,31.4132,31.4478,31.3354,31.3527,104700.0
2012-05-21 14:30:00,36.25,36.26,36.19,36.19,52900.0,31.3527,31.3613,31.3008,31.3008,52900.0
2012-05-21 14:40:00,36.19,36.22,36.16,36.19,66500.0,31.3008,31.3267,31.2748,31.3008,66500.0
2012-05-21 14:50:00,36.19,36.25,36.18,36.23,99500.0,31.3008,31.3527,31.2921,31.3354,99500.0
2012-05-21 15:00:00,36.23,36.27,36.2,36.26,67000.0,31.3354,31.37,31.3094,31.3613,67000.0
2012-05-21 15:10:00,36.26,36.27,36.24,36.26,65300.0,31.3613,31.37,31.344,31.3613,65300.0
2012-05-21 15:20:00,36.26,36.29,36.24,36.25,73000.0,31.3613,31.3873,31.344,31.3527,73000.0
2012-05-21 15:30:00,36.25,36.29,36.2,36.28,59500.0,31.3527,31.3873,31.3094,31.3786,59500.0
2012-05-21 15:40:00,36.28,36.33,36.28,36.32,91200.0,31.3786,31.4219,31.3786,31.4132,91200.0
2012-05-21 15:50:00,36.33,36.37,36.3,36.36,141100.0,31.4219,31.4565,31.3959,31.4478,141100.0
2012-05-22 09:30:00,36.28,36.44,36.24,36.29,43500.0,31.3786,31.517,31.344,31.3873,43500.0
2012-05-22 09:40:00,36.25,36.57,36.25,36.54,30300.0,31.3527,31.6294,31.3527,31.6035,30300.0
2012-05-22 09:50:00,36.54,36.73,36.53,36.66,46300.0,31.6035,31.7678,31.5948,31.7073,46300.0
2012-05-22 10:00:00,36.66,36.82,36.65,36.82,34600.0,31.7073,31.8457,31.6986,31.8457,34600.0
2012-05-22 10:10:00,36.81,36.9,36.79,36.89,28600.0,31.837,31.9149,31.8197,31.9062,28600.0
2012-05-22 10:20:00,36.88,36.94,36.88,36.89,89700.0,31.8976,31.9495,31.8976,31.9062,89700.0
2012-05-22 10:30:00,36.89,36.97,36.89,36.97,31700.0,31.9062,31.9754,31.9062,31.9754,31700.0
2012-05-22 10:40:00,36.97,37.04,36.95,37.04,46700.0,31.9754,32.0359,31.9581,32.0359,46700.0
2012-05-22 10:50:00,37.03,37.11,36.98,37.1,31400.0,32.0273,32.0965,31.9841,32.0878,31400.0
2012-05-22 11:00:00,37.1,37.17,37.08,37.12,37000.0,32.0878,32.1484,32.0705,32.1051,37000.0
2012-05-22 11:10:00,37.12,37.16,37.09,37.12,42800.0,32.1051,32.1397,32.0792,32.1051,42800.0
2012-05-22 11:20:00,37.12,37.15,37.11,37.14,37700.0,32.1051,32.1311,32.0965,32.1224,37700.0
2012-05-22 11:30:00,37.14,37.14,37.1,37.1,37200.0,32.1224,32.1224,32.0878,32.0878,37200.0
2012-05-22 11:40:00,37.1,37.11,37.0,37.01,43600.0,32.0878,32.0965,32.0014,32.01,43600.0
2012-05-22 11:50:00,37.01,37.02,36.95,36.97,32200.0,32.01,32.0186,31.9581,31.9754,32200.0
2012-05-22 12:00:00,36.98,36.99,36.85,36.86,45300.0,31.9841,31.9927,31.8716,31.8803,45300.0
2012-05-22 12:10:00,36.86,36.88,36.8,36.8,33900.0,31.8803,31.8976,31.8284,31.8284,33900.0
2012-05-22 12:20:00,36.81,36.85,36.73,36.81,124000.0,31.837,31.8716,31.7678,31.837,124000.0
2012-05-22 12:30:00,36.8,36.82,36.75,36.75,37400.0,31.8284,31.8457,31.7851,31.7851,37400.0
2012-05-22 12:40:00,36.76,36.78,36.72,36.76,27300.0,31.7938,31.8111,31.7592,31.7938,27300.0
2012-05-22 12:50:00,36.76,36.77,36.74,36.76,23600.0,31.7938,31.8024,31.7765,31.7938,23600.0
2012-05-22 13:00:00,36.76,36.82,36.75,36.8,45200.0,31.7938,31.8457,31.7851,31.8284,45200.0
2012-05-22 13:10:00,36.81,36.83,36.72,36.72,40400.0,31.837,31.8543,31.7592,31.7592,40400.0
2012-05-22 13:20:00,36.72,36.75,36.65,36.65,18100.0,31.7592,31.7851,31.6986,31.6986,18100.0
2012-05-22 13:30:00,36.64,36.67,36.59,36.62,30500.0,31.69,31.7159,31.6467,31.6727,30500.0
2012-05-22 13:40:00,36.62,36.63,36.54,36.58,151500.0,31.6727,31.6813,31.6035,31.6381,151500.0
2012-05-22 13:50:00,36.58,36.58,36.51,36.51,17700.0,31.6381,31.6381,31.5775,31.5775,17700.0
2012-05-22 14:00:00,36.51,36.63,36.49,36.61,33000.0,31.5775,31.6813,31.5603,31.664,33000.0
2012-05-22 14:10:00,36.62,36.62,36.51,36.55,22500.0,31.6727,31.6727,31.5775,31.6121,22500.0
2012-05-22 14:20:00,36.56,36.61,36.53,36.57,22700.0,31.6208,31.664,31.5948,31.6294,22700.0
2012-05-22 14:30:00,36.56,36.59,36.47,36.49,59800.0,31.6208,31.6467,31.543,31.5603,59800.0
2012-05-22 14:40:00,36.5,36.54,36.48,36.52,72400.0,31.5689,31.6035,31.5516,31.5862,72400.0
2012-05-22 14:50:00,36.52,36.58,36.5,36.52,30100.0,31.5862,31.6381,31.5689,31.5862,30100.0
2012-05-22 15:00:00,36.52,36.57,36.51,36.54,42200.0,31.5862,31.6294,31.5775,31.6035,42200.0
2012-05-22 15:10:00,36.54,36.54,36.4,36.4,88900.0,31.6035,31.6035,31.4824,31.4824,88900.0
2012-05-22 15:20:00,36.4,36.41,36.26,36.26,79100.0,31.4824,31.4911,31.3613,31.3613,79100.0
2012-05-22 15:30:00,36.26,36.31,36.18,36.21,75600.0,31.3613,31.4046,31.2921,31.3181,75600.0
2012-05-22 15:40:00,36.22,36.26,36.05,36.08,105900.0,31.3267,31.3613,31.1797,31.2056,105900.0
2012-05-22 15:50:00,36.08,36.29,36.08,36.27,229600.0,31.2056,31.3873,31.2056,31.37,229600.0
2012-05-23 09:30:00,35.95,36.03,35.86,35.95,24200.0,31.0932,31.1624,31.0154,31.0932,24200.0
2012-05-23 09:40:00,35.95,36.03,35.86,35.86,18700.0,31.0932,31.1624,31.0154,31.0154,18700.0
2012-05-23 09:50:00,35.86,36.16,35.81,36.16,31000.0,31.0154,31.2748,30.9721,31.2748,31000.0
2012-05-23 10:00:00,36.17,36.23,36.09,36.12,42400.0,31.2835,31.3354,31.2143,31.2402,42400.0
2012-05-23 10:10:00,36.14,36.16,36.04,36.05,39300.0,31.2575,31.2748,31.171,31.1797,39300.0
2012-05-23 10:20:00,36.05,36.08,35.94,35.98,69600.0,31.1797,31.2056,31.0846,31.1192,69600.0
2012-05-23 10:30:00,35.98,35.99,35.84,35.84,13800.0,31.1192,31.1278,30.9981,30.9981,13800.0
2012-05-23 10:40:00,35.85,35.96,35.82,35.84,17000.0,31.0067,31.1019,30.9808,30.9981,17000.0
2012-05-23 10:50:00,35.86,35.93,35.84,35.87,15000.0,31.0154,31.0759,30.9981,31.024,15000.0
2012-05-23 11:00:00,35.86,35.9,35.79,35.89,15800.0,31.0154,31.05,30.9548,31.0413,15800.0
2012-05-23 11:10:00,35.88,35.93,35.82,35.9,18700.0,31.0327,31.0759,30.9808,31.05,18700.0
2012-05-23 11:20:00,35.88,35.91,35.85,35.85,18700.0,31.0327,31.0586,31.0067,31.0067,18700.0
2012-05-23 11:30:00,35.87,35.94,35.8,35.87,20700.0,31.024,31.0846,30.9635,31.024,20700.0
2012-05-23 11:40:00,35.87,35.92,35.87,35.89,19900.0,31.024,31.0673,31.024,31.0413,19900.0
2012-05-23 11:50:00,35.89,35.92,35.84,35.88,30500.0,31.0413,31.0673,30.9981,31.0327,30500.0
2012-05-23 12:00:00,35.88,35.89,35.79,35.87,29200.0,31.0327,31.0413,30.9548,31.024,29200.0
2012-05-23 12:10:00,35.87,35.89,35.81,35.89,19200.0,31.024,31.0413,30.9721,31.0413,19200.0
2012-05-23 12:20:00,35.89,35.89,35.8,35.83,35600.0,31.0413,31.0413,30.9635,30.9894,35600.0
2012-05-23 12:30:00,35.84,35.88,35.83,35.87,16500.0,30.9981,31.0327,30.9894,31.024,16500.0
2012-05-23 12:40:00,35.88,35.97,35.88,35.95,18600.0,31.0327,31.1105,31.0327,31.0932,18600.0
2012-05-23 12:50:00,35.94,36.02,35.92,36.01,65800.0,31.0846,31.1537,31.0673,31.1451,65800.0
2012-05-23 13:00:00,36.02,36.02,35.95,36.0,28400.0,31.1537,31.1537,31.0932,31.1364,28400.0
2012-05-23 13:10:00,36.0,36.05,35.96,35.98,24200.0,31.1364,31.1797,31.1019,31.1192,24200.0
2012-05-23 13:20:00,35.98,36.06,35.98,36.03,14900.0,31.1192,31.1883,31.1192,31.1624,14900.0
2012-05-23 13:30:00,36.03,36.06,36.0,36.02,44900.0,31.1624,31.1883,31.1364,31.1537,44900.0
2012-05-23 13:40:00,36.03,36.07,36.02,36.04,27800.0,31.1624,31.197,31.1537,31.171,27800.0
2012-05-23 13:50:00,36.04,36.06,36.0,36.06,24700.0,31.171,31.1883,31.1364,31.1883,24700.0
2012-05-23 14:00:00,36.06,36.06,35.98,36.06,36900.0,31.1883,31.1883,31.1192,31.1883,36900.0
2012-05-23 14:10:00,36.06,36.06,35.99,36.02,79300.0,31.1883,31.1883,31.1278,31.1537,79300.0
2012-05-23 14:20:00,36.02,36.03,36.0,36.01,55500.0,31.1537,31.1624,31.1364,31.1451,55500.0
2012-05-23 14:30:00,36.0,36.14,35.97,36.11,39700.0,31.1364,31.2575,31.1105,31.2316,39700.0
2012-05-23 14:40:00,36.11,36.23,36.08,36.18,34400.0,31.2316,31.3354,31.2056,31.2921,34400.0
2012-05-23 14:50:00,36.17,36.27,36.17,36.23,36600.0,31.2835,31.37,31.2835,31.3354,36600.0
2012-05-23 15:00:00,36.22,36.29,36.17,36.29,35100.0,31.3267,31.3873,31.2835,31.3873,35100.0
2012-05-23 15:10:00,36.29,36.32,36.21,36.3,35600.0,31.3873,31.4132,31.3181,31.3959,35600.0
2012-05-23 15:20:00,36.29,36.39,36.25,36.33,49100.0,31.3873,31.4738,31.3527,31.4219,49100.0
2012-05-23 15:30:00,36.34,36.54,36.34,36.52,79500.0,31.4305,31.6035,31.4305,31.5862,79500.0
2012-05-23 15:40:00,36.51,36.63,36.49,36.61,74700.0,31.5775,31.6813,31.5603,31.664,74700.0
2012-05-23 15:50:00,36.6,36.62,36.45,36.57,93400.0,31.6554,31.6727,31.5257,31.6294,93400.0
2012-05-24 09:30:00,36.69,36.94,36.64,36.8,39500.0,31.7332,31.9495,31.69,31.8284,39500.0
2012-05-24 09:40:00,36.77,36.94,36.72,36.85,34800.0,31.8024,31.9495,31.7592,31.8716,34800.0
2012-05-24 09:50:00,36.87,36.9,36.75,36.81,40900.0,31.8889,31.9149,31.7851,31.837,40900.0
2012-05-24 10:00:00,36.82,36.9,36.79,36.87,31400.0,31.8457,31.9149,31.8197,31.8889,31400.0
2012-05-24 10:10:00,36.87,36.89,36.78,36.82,36100.0,31.8889,31.9062,31.8111,31.8457,36100.0
2012-05-24 10:20:00,36.81,36.89,36.79,36.89,52000.0,31.837,31.9062,31.8197,31.9062,52000.0
2012-05-24 10:30:00,36.89,37.08,36.89,37.08,19900.0,31.9062,32.0705,31.9062,32.0705,19900.0
2012-05-24 10:40:00,37.08,37.12,37.04,37.04,24700.0,32.0705,32.1051,32.0359,32.0359,24700.0
2012-05-24 10:50:00,37.05,37.06,36.98,37.01,15100.0,32.0446,32.0532,31.9841,32.01,15100.0
2012-05-24 11:00:00,37.0,37.05,36.98,37.03,35800.0,32.0014,32.0446,31.9841,32.0273,35800.0
2012-05-24 11:10:00,37.03,37.15,37.03,37.1,27700.0,32.0273,32.1311,32.0273,32.0878,27700.0
2012-05-24 11:20:00,37.1,37.13,37.02,37.03,21300.0,32.0878,32.1138,32.0186,32.0273,21300.0
2012-05-24 11:30:00,37.02,37.04,36.96,36.98,27100.0,32.0186,32.0359,31.9668,31.9841,27100.0
2012-05-24 11:40:00,36.98,37.03,36.97,37.02,52400.0,31.9841,32.0273,31.9754,32.0186,52400.0
2012-05-24 11:50:00,37.01,37.04,36.99,37.04,32400.0,32.01,32.0359,31.9927,32.0359,32400.0
2012-05-24 12:00:00,37.02,37.04,36.84,36.88,45600.0,32.0186,32.0359,31.863,31.8976,45600.0
2012-05-24 12:10:00,36.89,36.94,36.87,36.91,38200.0,31.9062,31.9495,31.8889,31.9235,38200.0
2012-05-24 12:20:00,36.91,36.97,36.9,36.95,53000.0,31.9235,31.9754,31.9149,31.9581,53000.0
2012-05-24 12:30:00,36.94,37.01,36.93,37.0,35600.0,31.9495,32.01,31.9408,32.0014,35600.0
2012-05-24 12:40:00,37.0,37.11,36.99,37.1,66600.0,32.0014,32.0965,31.9927,32.0878,66600.0
2012-05-24 12:50:00,37.11,37.11,37.04,37.05,54200.0,32.0965,32.0965,32.0359,32.0446,54200.0
2012-05-24 13:00:00,37.06,37.14,37.06,37.11,25000.0,32.0532,32.1224,32.0532,32.0965,25000.0
2012-05-24 13:10:00,37.12,37.13,37.06,37.09,26100.0,32.1051,32.1138,32.0532,32.0792,26100.0
2012-05-24 13:20:00,37.09,37.11,37.0,37.01,31300.0,32.0792,32.0965,32.0014,32.01,31300.0
2012-05-24 13:30:00,37.01,37.02,36.94,37.01,62800.0,32.01,32.0186,31.9495,32.01,62800.0
2012-05-24 13:40:00,37.01,37.05,36.97,36.98,107600.0,32.01,32.0446,31.9754,31.9841,107600.0
2012-05-24 13:50:00,36.97,37.0,36.94,36.97,114800.0,31.9754,32.0014,31.9495,31.9754,114800.0
2012-05-24 14:00:00,36.97,37.03,36.96,37.01,47700.0,31.9754,32.0273,31.9668,32.01,47700.0
2012-05-24 14:10:00,37.0,37.01,36.89,36.92,46800.0,32.0014,32.01,31.9062,31.9322,46800.0
2012-05-24 14:20:00,36.92,37.01,36.92,37.0,52500.0,31.9322,32.01,31.9322,32.0014,52500.0
2012-05-24 14:30:00,37.0,37.07,36.98,37.01,43900.0,32.0014,32.0619,31.9841,32.01,43900.0
2012-05-24 14:40:00,37.0,37.02,36.95,37.02,67600.0,32.0014,32.0186,31.9581,32.0186,67600.0
2012-05-24 14:50:00,37.01,37.03,36.97,36.98,35100.0,32.01,32.0273,31.9754,31.9841,35100.0
2012-05-24 15:00:00,36.97,37.05,36.97,37.03,63800.0,31.9754,32.0446,31.9754,32.0273,63800.0
2012-05-24 15:10:00,37.04,37.04,36.95,36.96,46800.0,32.0359,32.0359,31.9581,31.9668,46800.0
2012-05-24 15:20:00,36.97,37.18,36.95,37.15,77900.0,31.9754,32.157,31.9581,32.1311,77900.0
2012-05-24 15:30:00,37.15,37.22,37.09,37.13,71200.0,32.1311,32.1916,32.0792,32.1138,71200.0
2012-05-24 15:40:00,37.12,37.23,37.11,37.21,109300.0,32.1051,32.2003,32.0965,32.183,109300.0
2012-05-24 15:50:00,37.21,37.26,37.19,37.26,125100.0,32.183,32.2262,32.1657,32.2262,125100.0
2012-05-25 09:30:00,37.18,37.45,37.13,37.43,36000.0,32.157,32.3906,32.1138,32.3733,36000.0
2012-05-25 09:40:00,37.44,37.45,37.18,37.21,31600.0,32.3819,32.3906,32.157,32.183,31600.0
2012-05-25 09:50:00,37.2,37.32,37.16,37.3,26600.0,32.1743,32.2781,32.1397,32.2608,26600.0
2012-05-25 10:00:00,37.3,37.31,37.21,37.23,30500.0,32.2608,32.2695,32.183,32.2003,30500.0
2012-05-25 10:10:00,37.23,37.32,37.16,37.29,34500.0,32.2003,32.2781,32.1397,32.2522,34500.0
2012-05-25 10:20:00,37.28,37.3,37.25,37.29,26500.0,32.2435,32.2608,32.2176,32.2522,26500.0
2012-05-25 10:30:00,37.28,37.38,37.28,37.36,28300.0,32.2435,32.33,32.2435,32.3127,28300.0
2012-05-25 10:40:00,37.36,37.37,37.29,37.31,59800.0,32.3127,32.3214,32.2522,32.2695,59800.0
2012-05-25 10:50:00,37.3,37.31,37.25,37.26,19700.0,32.2608,32.2695,32.2176,32.2262,19700.0
2012-05-25 11:00:00,37.26,37.35,37.26,37.32,21400.0,32.2262,32.3041,32.2262,32.2781,21400.0
2012-05-25 11:10:00,37.33,37.34,37.27,37.31,20200.0,32.2868,32.2954,32.2349,32.2695,20200.0
2012-05-25 11:20:00,37.29,37.37,37.27,37.32,16400.0,32.2522,32.3214,32.2349,32.2781,16400.0
2012-05-25 11:30:00,37.32,37.36,37.27,37.3,58800.0,32.2781,32.3127,32.2349,32.2608,58800.0
2012-05-25 11:40:00,37.3,37.4,37.3,37.39,17600.0,32.2608,32.3473,32.2608,32.3387,17600.0
2012-05-25 11:50:00,37.39,37.5,37.37,37.48,30500.0,32.3387,32.4338,32.3214,32.4165,30500.0
2012-05-25 12:00:00,37.47,37.48,37.42,37.45,38300.0,32.4079,32.4165,32.3646,32.3906,38300.0
2012-05-25 12:10:00,37.44,37.45,37.39,37.42,20400.0,32.3819,32.3906,32.3387,32.3646,20400.0
2012-05-25 12:20:00,37.42,37.44,37.33,37.34,16200.0,32.3646,32.3819,32.2868,32.2954,16200.0
2012-05-25 12:30:00,37.34,37.4,37.28,37.39,31400.0,32.2954,32.3473,32.2435,32.3387,31400.0
2012-05-25 12:40:00,37.39,37.43,37.37,37.4,27500.0,32.3387,32.3733,32.3214,32.3473,27500.0
2012-05-25 12:50:00,37.4,37.43,37.37,37.4,17400.0,32.3473,32.3733,32.3214,32.3473,17400.0
2012-05-25 13:00:00,37.4,37.43,37.37,37.42,16600.0,32.3473,32.3733,32.3214,32.3646,16600.0
2012-05-25 13:10:00,37.43,37.45,37.41,37.42,17000.0,32.3733,32.3906,32.356,32.3646,17000.0
2012-05-25 13:20:00,37.43,37.45,37.41,37.44,18300.0,32.3733,32.3906,32.356,32.3819,18300.0
2012-05-25 13:30:00,37.44,37.54,37.44,37.49,54500.0,32.3819,32.4684,32.3819,32.4252,54500.0
2012-05-25 13:40:00,37.49,37.5,37.45,37.45,11000.0,32.4252,32.4338,32.3906,32.3906,11000.0
2012-05-25 13:50:00,37.45,37.45,37.38,37.4,21000.0,32.3906,32.3906,32.33,32.3473,21000.0
2012-05-25 14:00:00,37.4,37.43,37.4,37.43,14900.0,32.3473,32.3733,32.3473,32.3733,14900.0
2012-05-25 14:10:00,37.43,37.45,37.41,37.41,21300.0,32.3733,32.3906,32.356,32.356,21300.0
2012-05-25 14:20:00,37.41,37.41,37.28,37.32,29600.0,32.356,32.356,32.2435,32.2781,29600.0
2012-05-25 14:30:00,37.32,37.36,37.32,37.33,18800.0,32.2781,32.3127,32.2781,32.2868,18800.0
2012-05-25 14:40:00,37.34,37.34,37.24,37.29,34200.0,32.2954,32.2954,32.2089,32.2522,34200.0
2012-05-25 14:50:00,37.29,37.35,37.28,37.34,25900.0,32.2522,32.3041,32.2435,32.2954,25900.0
2012-05-25 15:00:00,37.34,37.39,37.33,37.36,40500.0,32.2954,32.3387,32.2868,32.3127,40500.0
2012-05-25 15:10:00,37.36,37.38,37.32,37.34,37600.0,32.3127,32.33,32.2781,32.2954,37600.0
2012-05-25 15:20:00,37.32,37.32,37.24,37.3,60100.0,32.2781,32.2781,32.2089,32.2608,60100.0
2012-05-25 15:30:00,37.3,37.38,37.26,37.31,54100.0,32.2608,32.33,32.2262,32.2695,54100.0
2012-05-25 15:40:00,37.31,37.39,37.31,37.38,66800.0,32.2695,32.3387,32.2695,32.33,66800.0
2012-05-25 15:50:00,37.38,37.4,37.31,37.36,109100.0,32.33,32.3473,32.2695,32.3127,109100.0
2012-05-29 09:30:00,37.67,37.84,37.63,37.69,35200.0,32.5808,32.7279,32.5462,32.5981,35200.0
2012-05-29 09:40:00,37.7,37.76,37.6,37.7,25800.0,32.6068,32.6587,32.5203,32.6068,25800.0
2012-05-29 09:50:00,37.7,37.78,37.67,37.74,44500.0,32.6068,32.676,32.5808,32.6414,44500.0
2012-05-29 10:00:00,37.74,37.79,37.67,37.74,68500.0,32.6414,32.6846,32.5808,32.6414,68500.0
2012-05-29 10:10:00,37.74,37.84,37.73,37.84,68500.0,32.6414,32.7279,32.6327,32.7279,68500.0
2012-05-29 10:20:00,37.84,37.87,37.76,37.8,63100.0,32.7279,32.7538,32.6587,32.6933,63100.0
2012-05-29 10:30:00,37.78,37.85,37.78,37.79,40500.0,32.676,32.7365,32.676,32.6846,40500.0
2012-05-29 10:40:00,37.79,37.82,37.78,37.82,24500.0,32.6846,32.7106,32.676,32.7106,24500.0
2012-05-29 10:50:00,37.82,37.82,37.78,37.8,43200.0,32.7106,32.7106,32.676,32.6933,43200.0
2012-05-29 11:00:00,37.8,37.81,37.78,37.79,20400.0,32.6933,32.7019,32.676,32.6846,20400.0
2012-05-29 11:10:00,37.8,37.8,37.73,37.75,46400.0,32.6933,32.6933,32.6327,32.65,46400.0
2012-05-29 11:20:00,37.75,37.76,37.67,37.73,24200.0,32.65,32.6587,32.5808,32.6327,24200.0
2012-05-29 11:30:00,37.73,37.77,37.66,37.69,155400.0,32.6327,32.6673,32.5722,32.5981,155400.0
2012-05-29 11:40:00,37.69,37.69,37.48,37.51,302100.0,32.5981,32.5981,32.4165,32.4425,302100.0
2012-05-29 11:50:00,37.53,37.55,37.5,37.52,24900.0,32.4597,32.477,32.4338,32.4511,24900.0
2012-05-29 12:00:00,37.52,37.55,37.46,37.48,42100.0,32.4511,32.477,32.3992,32.4165,42100.0
2012-05-29 12:10:00,37.5,37.5,37.42,37.45,27000.0,32.4338,32.4338,32.3646,32.3906,27000.0
2012-05-29 12:20:00,37.45,37.45,37.38,37.42,31600.0,32.3906,32.3906,32.33,32.3646,31600.0
2012-05-29 12:30:00,37.42,37.49,37.39,37.48,41800.0,32.3646,32.4252,32.3387,32.4165,41800.0
2012-05-29 12:40:00,37.49,37.49,37.45,37.48,32400.0,32.4252,32.4252,32.3906,32.4165,32400.0
2012-05-29 12:50:00,37.48,37.48,37.44,37.46,79000.0,32.4165,32.4165,32.3819,32.3992,79000.0
2012-05-29 13:00:00,37.45,37.47,37.44,37.47,23500.0,32.3906,32.4079,32.3819,32.4079,23500.0
2012-05-29 13:10:00,37.47,37.48,37.44,37.44,25500.0,32.4079,32.4165,32.3819,32.3819,25500.0
2012-05-29 13:20:00,37.43,37.46,37.41,37.41,20800.0,32.3733,32.3992,32.356,32.356,20800.0
2012-05-29 13:30:00,37.41,37.48,37.4,37.45,32400.0,32.356,32.4165,32.3473,32.3906,32400.0
2012-05-29 13:40:00,37.44,37.52,37.44,37.45,54900.0,32.3819,32.4511,32.3819,32.3906,54900.0
2012-05-29 13:50:00,37.45,37.48,37.43,37.48,20700.0,32.3906,32.4165,32.3733,32.4165,20700.0
2012-05-29 14:00:00,37.48,37.48,37.42,37.44,30400.0,32.4165,32.4165,32.3646,32.3819,30400.0
2012-05-29 14:10:00,37.43,37.52,37.42,37.48,46200.0,32.3733,32.4511,32.3646,32.4165,46200.0
2012-05-29 14:20:00,37.48,37.48,37.44,37.48,29300.0,32.4165,32.4165,32.3819,32.4165,29300.0
2012-05-29 14:30:00,37.48,37.49,37.42,37.42,34600.0,32.4165,32.4252,32.3646,32.3646,34600.0
2012-05-29 14:40:00,37.43,37.49,37.42,37.49,37400.0,32.3733,32.4252,32.3646,32.4252,37400.0
2012-05-29 14:50:00,37.48,37.58,37.48,37.58,38600.0,32.4165,32.503,32.4165,32.503,38600.0
2012-05-29 15:00:00,37.58,37.59,37.5,37.59,162500.0,32.503,32.5116,32.4338,32.5116,162500.0
2012-05-29 15:10:00,37.59,37.66,37.59,37.61,59700.0,32.5116,32.5722,32.5116,32.5289,59700.0
2012-05-29 15:20:00,37.61,37.62,37.58,37.58,33000.0,32.5289,32.5376,32.503,32.503,33000.0
2012-05-29 15:30:00,37.58,37.61,37.55,37.59,217500.0,32.503,32.5289,32.477,32.5116,217500.0
2012-05-29 15:40:00,37.58,37.7,37.58,37.69,174900.0,32.503,32.6068,32.503,32.5981,174900.0
2012-05-29 15:50:00,37.69,37.72,37.59,37.68,305000.0,32.5981,32.6241,32.5116,32.5895,305000.0
2012-05-30 09:30:00,37.26,37.27,37.09,37.16,27800.0,32.2262,32.2349,32.0792,32.1397,27800.0
2012-05-30 09:40:00,37.16,37.24,37.09,37.23,34100.0,32.1397,32.2089,32.0792,32.2003,34100.0
2012-05-30 09:50:00,37.2,37.21,37.06,37.06,35800.0,32.1743,32.183,32.0532,32.0532,35800.0
2012-05-30 10:00:00,37.05,37.13,37.01,37.09,40200.0,32.0446,32.1138,32.01,32.0792,40200.0
2012-05-30 10:10:00,37.09,37.11,37.02,37.08,33700.0,32.0792,32.0965,32.0186,32.0705,33700.0
2012-05-30 10:20:00,37.07,37.2,37.03,37.14,27700.0,32.0619,32.1743,32.0273,32.1224,27700.0
2012-05-30 10:30:00,37.13,37.13,37.01,37.1,37000.0,32.1138,32.1138,32.01,32.0878,37000.0
2012-05-30 10:40:00,37.11,37.14,37.05,37.1,27400.0,32.0965,32.1224,32.0446,32.0878,27400.0
2012-05-30 10:50:00,37.1,37.19,37.1,37.18,23000.0,32.0878,32.1657,32.0878,32.157,23000.0
2012-05-30 11:00:00,37.18,37.28,37.13,37.27,38800.0,32.157,32.2435,32.1138,32.2349,38800.0
2012-05-30 11:10:00,37.27,37.32,37.27,37.27,22700.0,32.2349,32.2781,32.2349,32.2349,22700.0
2012-05-30 11:20:00,37.27,37.3,37.2,37.23,22200.0,32.2349,32.2608,32.1743,32.2003,22200.0
2012-05-30 11:30:00,37.23,37.27,37.19,37.22,34200.0,32.2003,32.2349,32.1657,32.1916,34200.0
2012-05-30 11:40:00,37.22,37.23,37.15,37.16,41100.0,32.1916,32.2003,32.1311,32.1397,41100.0
2012-05-30 11:50:00,37.16,37.16,37.1,37.12,73000.0,32.1397,32.1397,32.0878,32.1051,73000.0
2012-05-30 12:00:00,37.12,37.14,37.01,37.08,28800.0,32.1051,32.1224,32.01,32.0705,28800.0
2012-05-30 12:10:00,37.1,37.1,37.02,37.02,14400.0,32.0878,32.0878,32.0186,32.0186,14400.0
2012-05-30 12:20:00,37.02,37.02,36.93,36.95,23800.0,32.0186,32.0186,31.9408,31.9581,23800.0
2012-05-30 12:30:00,36.95,36.99,36.93,36.95,20600.0,31.9581,31.9927,31.9408,31.9581,20600.0
2012-05-30 12:40:00,36.97,37.05,36.95,37.05,12400.0,31.9754,32.0446,31.9581,32.0446,12400.0
2012-05-30 12:50:00,37.05,37.1,37.03,37.09,12400.0,32.0446,32.0878,32.0273,32.0792,12400.0
2012-05-30 13:00:00,37.09,37.1,37.02,37.02,12700.0,32.0792,32.0878,32.0186,32.0186,12700.0
2012-05-30 13:10:00,37.02,37.05,37.0,37.04,11600.0,32.0186,32.0446,32.0014,32.0359,11600.0
2012-05-30 13:20:00,37.05,37.07,37.02,37.07,10900.0,32.0446,32.0619,32.0186,32.0619,10900.0
2012-05-30 13:30:00,37.06,37.13,37.05,37.12,20700.0,32.0532,32.1138,32.0446,32.1051,20700.0
2012-05-30 13:40:00,37.11,37.12,37.06,37.1,16400.0,32.0965,32.1051,32.0532,32.0878,16400.0
2012-05-30 13:50:00,37.11,37.12,37.08,37.11,21000.0,32.0965,32.1051,32.0705,32.0965,21000.0
2012-05-30 14:00:00,37.1,37.17,37.1,37.12,15600.0,32.0878,32.1484,32.0878,32.1051,15600.0
2012-05-30 14:10:00,37.12,37.13,37.05,37.1,16600.0,32.1051,32.1138,32.0446,32.0878,16600.0
2012-05-30 14:20:00,37.1,37.12,37.0,37.01,28100.0,32.0878,32.1051,32.0014,32.01,28100.0
2012-05-30 14:30:00,37.02,37.02,36.97,36.98,27000.0,32.0186,32.0186,31.9754,31.9841,27000.0
2012-05-30 14:40:00,36.97,37.02,36.95,36.95,26500.0,31.9754,32.0186,31.9581,31.9581,26500.0
2012-05-30 14:50:00,36.95,36.99,36.93,36.97,24800.0,31.9581,31.9927,31.9408,31.9754,24800.0
2012-05-30 15:00:00,36.97,36.98,36.87,36.88,27100.0,31.9754,31.9841,31.8889,31.8976,27100.0
2012-05-30 15:10:00,36.87,36.88,36.8,36.87,32900.0,31.8889,31.8976,31.8284,31.8889,32900.0
2012-05-30 15:20:00,36.87,37.02,36.84,36.99,53000.0,31.8889,32.0186,31.863,31.9927,53000.0
2012-05-30 15:30:00,36.98,36.98,36.91,36.97,42600.0,31.9841,31.9841,31.9235,31.9754,42600.0
2012-05-30 15:40:00,36.96,36.98,36.92,36.92,45300.0,31.9668,31.9841,31.9322,31.9322,45300.0
2012-05-30 15:50:00,36.93,36.95,36.83,36.84,119300.0,31.9408,31.9581,31.8543,31.863,119300.0
2012-05-31 09:30:00,36.72,37.04,36.72,36.75,29300.0,31.7592,32.0359,31.7592,31.7851,29300.0
2012-05-31 09:40:00,36.72,36.72,36.37,36.39,29300.0,31.7592,31.7592,31.4565,31.4738,29300.0
2012-05-31 09:50:00,36.42,36.44,36.22,36.25,21000.0,31.4997,31.517,31.3267,31.3527,21000.0
2012-05-31 10:00:00,36.26,36.34,36.21,36.3,39400.0,31.3613,31.4305,31.3181,31.3959,39400.0
2012-05-31 10:10:00,36.28,36.36,36.26,36.32,22900.0,31.3786,31.4478,31.3613,31.4132,22900.0
2012-05-31 10:20:00,36.32,36.39,36.23,36.39,44100.0,31.4132,31.4738,31.3354,31.4738,44100.0
2012-05-31 10:30:00,36.4,36.42,36.33,36.38,21500.0,31.4824,31.4997,31.4219,31.4651,21500.0
2012-05-31 10:40:00,36.39,36.39,36.24,36.32,25600.0,31.4738,31.4738,31.344,31.4132,25600.0
2012-05-31 10:50:00,36.32,36.38,36.26,36.28,21800.0,31.4132,31.4651,31.3613,31.3786,21800.0
2012-05-31 11:00:00,36.28,36.35,36.22,36.22,51600.0,31.3786,31.4392,31.3267,31.3267,51600.0
2012-05-31 11:10:00,36.21,36.26,36.16,36.21,39600.0,31.3181,31.3613,31.2748,31.3181,39600.0
2012-05-31 11:20:00,36.22,36.32,36.19,36.3,29800.0,31.3267,31.4132,31.3008,31.3959,29800.0
2012-05-31 11:30:00,36.31,36.46,36.27,36.44,36000.0,31.4046,31.5343,31.37,31.517,36000.0
2012-05-31 11:40:00,36.45,36.47,36.36,36.36,22400.0,31.5257,31.543,31.4478,31.4478,22400.0
2012-05-31 11:50:00,36.36,36.43,36.36,36.4,11900.0,31.4478,31.5084,31.4478,31.4824,11900.0
2012-05-31 12:00:00,36.4,36.44,36.37,36.41,43300.0,31.4824,31.517,31.4565,31.4911,43300.0
2012-05-31 12:10:00,36.43,36.49,36.4,36.45,21200.0,31.5084,31.5603,31.4824,31.5257,21200.0
2012-05-31 12:20:00,36.45,36.59,36.44,36.56,91500.0,31.5257,31.6467,31.517,31.6208,91500.0
2012-05-31 12:30:00,36.58,36.59,36.49,36.5,27400.0,31.6381,31.6467,31.5603,31.5689,27400.0
2012-05-31 12:40:00,36.51,36.61,36.48,36.61,35000.0,31.5775,31.664,31.5516,31.664,35000.0
2012-05-31 12:50:00,36.6,36.64,36.57,36.58,13800.0,31.6554,31.69,31.6294,31.6381,13800.0
2012-05-31 13:00:00,36.59,36.7,36.58,36.63,43700.0,31.6467,31.7419,31.6381,31.6813,43700.0
2012-05-31 13:10:00,36.63,36.73,36.61,36.67,24900.0,31.6813,31.7678,31.664,31.7159,24900.0
2012-05-31 13:20:00,36.67,36.7,36.58,36.58,20000.0,31.7159,31.7419,31.6381,31.6381,20000.0
2012-05-31 13:30:00,36.57,36.59,36.5,36.54,23900.0,31.6294,31.6467,31.5689,31.6035,23900.0
2012-05-31 13:40:00,36.54,36.54,36.48,36.51,12100.0,31.6035,31.6035,31.5516,31.5775,12100.0
2012-05-31 13:50:00,36.51,36.53,36.48,36.51,16000.0,31.5775,31.5948,31.5516,31.5775,16000.0
2012-05-31 14:00:00,36.51,36.6,36.49,36.58,16700.0,31.5775,31.6554,31.5603,31.6381,16700.0
2012-05-31 14:10:00,36.58,36.64,36.55,36.55,16600.0,31.6381,31.69,31.6121,31.6121,16600.0
2012-05-31 14:20:00,36.54,36.61,36.51,36.58,24400.0,31.6035,31.664,31.5775,31.6381,24400.0
2012-05-31 14:30:00,36.57,36.63,36.56,36.62,18400.0,31.6294,31.6813,31.6208,31.6727,18400.0
2012-05-31 14:40:00,36.62,36.66,36.6,36.61,21600.0,31.6727,31.7073,31.6554,31.664,21600.0
2012-05-31 14:50:00,36.61,36.63,36.59,36.61,26900.0,31.664,31.6813,31.6467,31.664,26900.0
2012-05-31 15:00:00,36.61,36.61,36.56,36.59,26100.0,31.664,31.664,31.6208,31.6467,26100.0
2012-05-31 15:10:00,36.6,36.69,36.6,36.68,23600.0,31.6554,31.7332,31.6554,31.7246,23600.0
2012-05-31 15:20:00,36.67,36.84,36.66,36.83,46900.0,31.7159,31.863,31.7073,31.8543,46900.0
2012-05-31 15:30:00,36.82,36.93,36.76,36.9,44000.0,31.8457,31.9408,31.7938,31.9149,44000.0
2012-05-31 15:40:00,36.9,36.9,36.65,36.67,101700.0,31.9149,31.9149,31.6986,31.7159,101700.0
2012-05-31 15:50:00,36.65,36.67,36.57,36.59,226900.0,31.6986,31.7159,31.6294,31.6467,226900.0
2012-06-01 09:30:00,35.86,36.09,35.81,35.92,62200.0,31.0154,31.2143,30.9721,31.0673,62200.0
2012-06-01 09:40:00,35.92,35.95,35.82,35.85,21000.0,31.0673,31.0932,30.9808,31.0067,21000.0
2012-06-01 09:50:00,35.84,35.89,35.67,35.81,58800.0,30.9981,31.0413,30.851,30.9721,58800.0
2012-06-01 10:00:00,35.83,35.89,35.73,35.82,59400.0,30.9894,31.0413,30.9029,30.9808,59400.0
2012-06-01 10:10:00,35.83,35.83,35.63,35.68,45900.0,30.9894,30.9894,30.8164,30.8597,45900.0
2012-06-01 10:20:00,35.67,35.68,35.58,35.6,43000.0,30.851,30.8597,30.7732,30.7905,43000.0
2012-06-01 10:30:00,35.6,35.61,35.55,35.58,21500.0,30.7905,30.7991,30.7472,30.7732,21500.0
2012-06-01 10:40:00,35.59,35.75,35.59,35.7,24300.0,30.7818,30.9202,30.7818,30.877,24300.0
2012-06-01 10:50:00,35.71,35.72,35.65,35.68,33100.0,30.8856,30.8943,30.8337,30.8597,33100.0
2012-06-01 11:00:00,35.67,35.67,35.55,35.55,34900.0,30.851,30.851,30.7472,30.7472,34900.0
2012-06-01 11:10:00,35.55,35.65,35.54,35.62,24700.0,30.7472,30.8337,30.7386,30.8078,24700.0
2012-06-01 11:20:00,35.62,35.65,35.58,35.61,39800.0,30.8078,30.8337,30.7732,30.7991,39800.0
2012-06-01 11:30:00,35.6,35.63,35.53,35.56,31900.0,30.7905,30.8164,30.7299,30.7559,31900.0
2012-06-01 11:40:00,35.56,35.57,35.5,35.5,22200.0,30.7559,30.7645,30.704,30.704,22200.0
2012-06-01 11:50:00,35.49,35.62,35.49,35.61,54900.0,30.6953,30.8078,30.6953,30.7991,54900.0
2012-06-01 12:00:00,35.61,35.62,35.56,35.61,50400.0,30.7991,30.8078,30.7559,30.7991,50400.0
2012-06-01 12:10:00,35.61,35.69,35.61,35.64,25600.0,30.7991,30.8683,30.7991,30.8251,25600.0
2012-06-01 12:20:00,35.64,35.66,35.57,35.62,35700.0,30.8251,30.8424,30.7645,30.8078,35700.0
2012-06-01 12:30:00,35.62,35.62,35.53,35.54,25000.0,30.8078,30.8078,30.7299,30.7386,25000.0
2012-06-01 12:40:00,35.54,35.57,35.47,35.53,28300.0,30.7386,30.7645,30.6781,30.7299,28300.0
2012-06-01 12:50:00,35.53,35.54,35.45,35.45,21800.0,30.7299,30.7386,30.6608,30.6608,21800.0
2012-06-01 13:00:00,35.44,35.46,35.43,35.45,24400.0,30.6521,30.6694,30.6435,30.6608,24400.0
2012-06-01 13:10:00,35.45,35.49,35.44,35.45,29800.0,30.6608,30.6953,30.6521,30.6608,29800.0
2012-06-01 13:20:00,35.45,35.48,35.41,35.42,30400.0,30.6608,30.6867,30.6262,30.6348,30400.0
2012-06-01 13:30:00,35.42,35.43,35.35,35.38,72500.0,30.6348,30.6435,30.5743,30.6002,72500.0
2012-06-01 13:40:00,35.37,35.49,35.37,35.48,32200.0,30.5916,30.6953,30.5916,30.6867,32200.0
2012-06-01 13:50:00,35.47,35.48,35.44,35.45,62200.0,30.6781,30.6867,30.6521,30.6608,62200.0
2012-06-01 14:00:00,35.46,35.48,35.42,35.46,54500.0,30.6694,30.6867,30.6348,30.6694,54500.0
2012-06-01 14:10:00,35.44,35.48,35.44,35.47,29200.0,30.6521,30.6867,30.6521,30.6781,29200.0
2012-06-01 14:20:00,35.46,35.57,35.45,35.5,35200.0,30.6694,30.7645,30.6608,30.704,35200.0
2012-06-01 14:30:00,35.51,35.57,35.49,35.57,32100.0,30.7126,30.7645,30.6953,30.7645,32100.0
2012-06-01 14:40:00,35.56,35.57,35.47,35.48,43100.0,30.7559,30.7645,30.6781,30.6867,43100.0
2012-06-01 14:50:00,35.47,35.48,35.37,35.4,46400.0,30.6781,30.6867,30.5916,30.6175,46400.0
2012-06-01 15:00:00,35.4,35.46,35.37,35.44,48900.0,30.6175,30.6694,30.5916,30.6521,48900.0
2012-06-01 15:10:00,35.44,35.49,35.4,35.42,82700.0,30.6521,30.6953,30.6175,30.6348,82700.0
2012-06-01 15:20:00,35.42,35.47,35.39,35.42,47500.0,30.6348,30.6781,30.6089,30.6348,47500.0
2012-06-01 15:30:00,35.42,35.45,35.36,35.36,69900.0,30.6348,30.6608,30.5829,30.5829,69900.0
2012-06-01 15:40:00,35.36,35.41,35.34,35.37,96700.0,30.5829,30.6262,30.5656,30.5916,96700.0
2012-06-01 15:50:00,35.37,35.42,35.34,35.35,169000.0,30.5916,30.6348,30.5656,30.5743,169000.0
2012-06-04 09:30:00,35.41,35.55,35.31,35.48,28200.0,30.6262,30.7472,30.5397,30.6867,28200.0
2012-06-04 09:40:00,35.48,35.48,35.23,35.29,15300.0,30.6867,30.6867,30.4705,30.5224,15300.0
2012-06-04 09:50:00,35.27,35.29,35.13,35.15,31700.0,30.5051,30.5224,30.384,30.4013,31700.0
2012-06-04 10:00:00,35.15,35.17,35.08,35.13,23200.0,30.4013,30.4186,30.3407,30.384,23200.0
2012-06-04 10:10:00,35.12,35.35,35.11,35.34,23700.0,30.3753,30.5743,30.3667,30.5656,23700.0
2012-06-04 10:20:00,35.34,35.38,35.28,35.3,19000.0,30.5656,30.6002,30.5137,30.531,19000.0
2012-06-04 10:30:00,35.29,35.32,35.2,35.27,19500.0,30.5224,30.5483,30.4445,30.5051,19500.0
2012-06-04 10:40:00,35.25,35.36,35.24,35.24,19200.0,30.4878,30.5829,30.4791,30.4791,19200.0
2012-06-04 10:50:00,35.25,35.36,35.24,35.3,32500.0,30.4878,30.5829,30.4791,30.531,32500.0
2012-06-04 11:00:00,35.31,35.32,35.21,35.23,22100.0,30.5397,30.5483,30.4532,30.4705,22100.0
2012-06-04 11:10:00,35.23,35.27,35.11,35.11,13800.0,30.4705,30.5051,30.3667,30.3667,13800.0
2012-06-04 11:20:00,35.1,35.18,35.08,35.08,13100.0,30.358,30.4272,30.3407,30.3407,13100.0
2012-06-04 11:30:00,35.07,35.12,35.07,35.11,17900.0,30.3321,30.3753,30.3321,30.3667,17900.0
2012-06-04 11:40:00,35.1,35.15,35.09,35.15,22100.0,30.358,30.4013,30.3494,30.4013,22100.0
2012-06-04 11:50:00,35.14,35.17,35.09,35.15,14200.0,30.3926,30.4186,30.3494,30.4013,14200.0
2012-06-04 12:00:00,35.14,35.14,35.05,35.05,15000.0,30.3926,30.3926,30.3148,30.3148,15000.0
2012-06-04 12:10:00,35.05,35.08,34.91,34.96,28300.0,30.3148,30.3407,30.1937,30.237,28300.0
2012-06-04 12:20:00,34.97,34.98,34.87,34.89,16300.0,30.2456,30.2542,30.1591,30.1764,16300.0
2012-06-04 12:30:00,34.89,34.93,34.88,34.92,13500.0,30.1764,30.211,30.1678,30.2024,13500.0
2012-06-04 12:40:00,34.91,34.96,34.91,34.91,11700.0,30.1937,30.237,30.1937,30.1937,11700.0
2012-06-04 12:50:00,34.91,34.92,34.88,34.92,13300.0,30.1937,30.2024,30.1678,30.2024,13300.0
2012-06-04 13:00:00,34.92,34.98,34.9,34.92,17100.0,30.2024,30.2542,30.1851,30.2024,17100.0
2012-06-04 13:10:00,34.92,34.96,34.87,34.88,15600.0,30.2024,30.237,30.1591,30.1678,15600.0
2012-06-04 13:20:00,34.88,34.88,34.81,34.86,16700.0,30.1678,30.1678,30.1072,30.1505,16700.0
2012-06-04 13:30:00,34.85,35.04,34.82,35.0,48700.0,30.1418,30.3061,30.1159,30.2715,48700.0
2012-06-04 13:40:00,35.0,35.03,34.89,34.89,20500.0,30.2715,30.2975,30.1764,30.1764,20500.0
2012-06-04 13:50:00,34.88,34.92,34.85,34.92,36500.0,30.1678,30.2024,30.1418,30.2024,36500.0
2012-06-04 14:00:00,34.91,34.97,34.88,34.95,30200.0,30.1937,30.2456,30.1678,30.2283,30200.0
2012-06-04 14:10:00,34.94,35.05,34.94,35.02,18400.0,30.2197,30.3148,30.2197,30.2888,18400.0
2012-06-04 14:20:00,35.04,35.12,35.0,35.08,18700.0,30.3061,30.3753,30.2715,30.3407,18700.0
2012-06-04 14:30:00,35.08,35.24,35.02,35.2,34300.0,30.3407,30.4791,30.2888,30.4445,34300.0
2012-06-04 14:40:00,35.2,35.23,35.16,35.16,21700.0,30.4445,30.4705,30.4099,30.4099,21700.0
2012-06-04 14:50:00,35.15,35.17,35.07,35.07,23400.0,30.4013,30.4186,30.3321,30.3321,23400.0
2012-06-04 15:00:00,35.07,35.16,35.07,35.12,25300.0,30.3321,30.4099,30.3321,30.3753,25300.0
2012-06-04 15:10:00,35.12,35.13,35.04,35.12,37000.0,30.3753,30.384,30.3061,30.3753,37000.0
2012-06-04 15:20:00,35.12,35.2,35.08,35.18,60400.0,30.3753,30.4445,30.3407,30.4272,60400.0
2012-06-04 15:30:00,35.17,35.17,35.08,35.11,47700.0,30.4186,30.4186,30.3407,30.3667,47700.0
2012-06-04 15:40:00,35.1,35.27,35.1,35.27,82300.0,30.358,30.5051,30.358,30.5051,82300.0
2012-06-04 15:50:00,35.27,35.3,35.24,35.25,151500.0,30.5051,30.531,30.4791,30.4878,151500.0
2012-06-05 09:30:00,35.11,35.55,35.11,35.46,33200.0,30.3667,30.7472,30.3667,30.6694,33200.0
2012-06-05 09:40:00,35.49,35.73,35.42,35.69,23100.0,30.6953,30.9029,30.6348,30.8683,23100.0
2012-06-05 09:50:00,35.66,35.8,35.66,35.8,39400.0,30.8424,30.9635,30.8424,30.9635,39400.0
2012-06-05 10:00:00,35.79,36.01,35.79,35.97,48200.0,30.9548,31.1451,30.9548,31.1105,48200.0
2012-06-05 10:10:00,35.98,36.0,35.88,35.89,27800.0,31.1192,31.1364,31.0327,31.0413,27800.0
2012-06-05 10:20:00,35.91,36.04,35.88,36.0,26900.0,31.0586,31.171,31.0327,31.1364,26900.0
2012-06-05 10:30:00,35.99,36.0,35.93,35.94,12000.0,31.1278,31.1364,31.0759,31.0846,12000.0
2012-06-05 10:40:00,35.95,35.95,35.84,35.85,13600.0,31.0932,31.0932,30.9981,31.0067,13600.0
2012-06-05 10:50:00,35.84,35.85,35.72,35.74,12600.0,30.9981,31.0067,30.8943,30.9116,12600.0
2012-06-05 11:00:00,35.74,35.76,35.69,35.75,15600.0,30.9116,30.9289,30.8683,30.9202,15600.0
2012-06-05 11:10:00,35.75,35.89,35.75,35.89,13300.0,30.9202,31.0413,30.9202,31.0413,13300.0
2012-06-05 11:20:00,35.89,35.91,35.84,35.86,9400.0,31.0413,31.0586,30.9981,31.0154,9400.0
2012-06-05 11:30:00,35.86,35.91,35.8,35.81,11200.0,31.0154,31.0586,30.9635,30.9721,11200.0
2012-06-05 11:40:00,35.82,35.84,35.78,35.8,15500.0,30.9808,30.9981,30.9462,30.9635,15500.0
2012-06-05 11:50:00,35.8,35.82,35.77,35.79,12000.0,30.9635,30.9808,30.9375,30.9548,12000.0
2012-06-05 12:00:00,35.8,35.88,35.8,35.84,55700.0,30.9635,31.0327,30.9635,30.9981,55700.0
2012-06-05 12:10:00,35.84,35.87,35.77,35.8,23000.0,30.9981,31.024,30.9375,30.9635,23000.0
2012-06-05 12:20:00,35.78,35.86,35.76,35.81,22800.0,30.9462,31.0154,30.9289,30.9721,22800.0
2012-06-05 12:30:00,35.82,36.01,35.82,35.98,157700.0,30.9808,31.1451,30.9808,31.1192,157700.0
2012-06-05 12:40:00,35.97,36.0,35.9,35.9,22100.0,31.1105,31.1364,31.05,31.05,22100.0
2012-06-05 12:50:00,35.91,35.99,35.89,35.94,19700.0,31.0586,31.1278,31.0413,31.0846,19700.0
2012-06-05 13:00:00,35.93,35.97,35.9,35.93,10500.0,31.0759,31.1105,31.05,31.0759,10500.0
2012-06-05 13:10:00,35.93,35.94,35.87,35.89,12700.0,31.0759,31.0846,31.024,31.0413,12700.0
2012-06-05 13:20:00,35.89,35.97,35.89,35.97,10600.0,31.0413,31.1105,31.0413,31.1105,10600.0
2012-06-05 13:30:00,35.97,36.01,35.95,36.01,23900.0,31.1105,31.1451,31.0932,31.1451,23900.0
2012-06-05 13:40:00,36.01,36.11,36.0,36.09,25200.0,31.1451,31.2316,31.1364,31.2143,25200.0
2012-06-05 13:50:00,36.1,36.2,36.09,36.11,46800.0,31.2229,31.3094,31.2143,31.2316,46800.0
2012-06-05 14:00:00,36.11,36.17,36.08,36.15,15600.0,31.2316,31.2835,31.2056,31.2662,15600.0
2012-06-05 14:10:00,36.14,36.2,36.1,36.11,169400.0,31.2575,31.3094,31.2229,31.2316,169400.0
2012-06-05 14:20:00,36.11,36.12,36.04,36.07,26700.0,31.2316,31.2402,31.171,31.197,26700.0
2012-06-05 14:30:00,36.07,36.08,35.97,35.98,38100.0,31.197,31.2056,31.1105,31.1192,38100.0
2012-06-05 14:40:00,35.98,35.99,35.92,35.95,40400.0,31.1192,31.1278,31.0673,31.0932,40400.0
2012-06-05 14:50:00,35.95,36.02,35.95,36.0,36900.0,31.0932,31.1537,31.0932,31.1364,36900.0
2012-06-05 15:00:00,36.0,36.1,35.97,35.97,49900.0,31.1364,31.2229,31.1105,31.1105,49900.0
2012-06-05 15:10:00,35.96,36.0,35.93,36.0,31000.0,31.1019,31.1364,31.0759,31.1364,31000.0
2012-06-05 15:20:00,36.0,36.05,35.99,36.03,24900.0,31.1364,31.1797,31.1278,31.1624,24900.0
2012-06-05 15:30:00,36.04,36.12,36.02,36.1,42700.0,31.171,31.2402,31.1537,31.2229,42700.0
2012-06-05 15:40:00,36.11,36.15,36.06,36.07,116500.0,31.2316,31.2662,31.1883,31.197,116500.0
2012-06-05 15:50:00,36.07,36.11,36.05,36.07,174200.0,31.197,31.2316,31.1797,31.197,174200.0
2012-06-06 09:30:00,36.43,36.61,36.35,36.41,34400.0,31.5084,31.664,31.4392,31.4911,34400.0
2012-06-06 09:40:00,36.42,36.52,36.42,36.48,44100.0,31.4997,31.5862,31.4997,31.5516,44100.0
2012-06-06 09:50:00,36.49,36.55,36.45,36.45,25100.0,31.5603,31.6121,31.5257,31.5257,25100.0
2012-06-06 10:00:00,36.48,36.52,36.45,36.48,147400.0,31.5516,31.5862,31.5257,31.5516,147400.0
2012-06-06 10:10:00,36.48,36.5,36.43,36.44,10500.0,31.5516,31.5689,31.5084,31.517,10500.0
2012-06-06 10:20:00,36.44,36.49,36.42,36.48,7400.0,31.517,31.5603,31.4997,31.5516,7400.0
2012-06-06 10:30:00,36.46,36.48,36.4,36.42,12600.0,31.5343,31.5516,31.4824,31.4997,12600.0
2012-06-06 10:40:00,36.4,36.47,36.4,36.47,12600.0,31.4824,31.543,31.4824,31.543,12600.0
2012-06-06 10:50:00,36.47,36.49,36.45,36.45,6400.0,31.543,31.5603,31.5257,31.5257,6400.0
2012-06-06 11:00:00,36.46,36.48,36.39,36.41,18200.0,31.5343,31.5516,31.4738,31.4911,18200.0
2012-06-06 11:10:00,36.41,36.49,36.41,36.47,10500.0,31.4911,31.5603,31.4911,31.543,10500.0
2012-06-06 11:20:00,36.47,36.51,36.46,36.5,25000.0,31.543,31.5775,31.5343,31.5689,25000.0
2012-06-06 11:30:00,36.49,36.49,36.45,36.47,12300.0,31.5603,31.5603,31.5257,31.543,12300.0
2012-06-06 11:40:00,36.48,36.54,36.48,36.53,28700.0,31.5516,31.6035,31.5516,31.5948,28700.0
2012-06-06 11:50:00,36.53,36.56,36.47,36.49,34300.0,31.5948,31.6208,31.543,31.5603,34300.0
2012-06-06 12:00:00,36.5,36.57,36.49,36.57,11600.0,31.5689,31.6294,31.5603,31.6294,11600.0
2012-06-06 12:10:00,36.57,36.58,36.55,36.56,10300.0,31.6294,31.6381,31.6121,31.6208,10300.0
2012-06-06 12:20:00,36.56,36.59,36.54,36.55,13900.0,31.6208,31.6467,31.6035,31.6121,13900.0
2012-06-06 12:30:00,36.55,36.6,36.55,36.6,9200.0,31.6121,31.6554,31.6121,31.6554,9200.0
2012-06-06 12:40:00,36.6,36.61,36.56,36.57,33300.0,31.6554,31.664,31.6208,31.6294,33300.0
2012-06-06 12:50:00,36.56,36.6,36.51,36.52,25300.0,31.6208,31.6554,31.5775,31.5862,25300.0
2012-06-06 13:00:00,36.51,36.54,36.48,36.5,14100.0,31.5775,31.6035,31.5516,31.5689,14100.0
2012-06-06 13:10:00,36.5,36.52,36.45,36.48,7400.0,31.5689,31.5862,31.5257,31.5516,7400.0
2012-06-06 13:20:00,36.48,36.53,36.45,36.51,12100.0,31.5516,31.5948,31.5257,31.5775,12100.0
2012-06-06 13:30:00,36.53,36.56,36.52,36.52,14600.0,31.5948,31.6208,31.5862,31.5862,14600.0
2012-06-06 13:40:00,36.52,36.52,36.46,36.49,17600.0,31.5862,31.5862,31.5343,31.5603,17600.0
2012-06-06 13:50:00,36.49,36.51,36.47,36.47,11900.0,31.5603,31.5775,31.543,31.543,11900.0
2012-06-06 14:00:00,36.48,36.52,36.43,36.43,22600.0,31.5516,31.5862,31.5084,31.5084,22600.0
2012-06-06 14:10:00,36.43,36.45,36.38,36.45,15300.0,31.5084,31.5257,31.4651,31.5257,15300.0
2012-06-06 14:20:00,36.44,36.52,36.44,36.51,12800.0,31.517,31.5862,31.517,31.5775,12800.0
2012-06-06 14:30:00,36.51,36.54,36.48,36.48,24200.0,31.5775,31.6035,31.5516,31.5516,24200.0
2012-06-06 14:40:00,36.5,36.54,36.49,36.53,18300.0,31.5689,31.6035,31.5603,31.5948,18300.0
2012-06-06 14:50:00,36.52,36.54,36.5,36.51,19700.0,31.5862,31.6035,31.5689,31.5775,19700.0
2012-06-06 15:00:00,36.52,36.56,36.51,36.55,22700.0,31.5862,31.6208,31.5775,31.6121,22700.0
2012-06-06 15:10:00,36.55,36.57,36.5,36.52,18000.0,31.6121,31.6294,31.5689,31.5862,18000.0
2012-06-06 15:20:00,36.51,36.57,36.5,36.54,15800.0,31.5775,31.6294,31.5689,31.6035,15800.0
2012-06-06 15:30:00,36.54,36.62,36.54,36.57,45800.0,31.6035,31.6727,31.6035,31.6294,45800.0
2012-06-06 15:40:00,36.57,36.6,36.56,36.58,121800.0,31.6294,31.6554,31.6208,31.6381,121800.0
2012-06-06 15:50:00,36.59,36.73,36.56,36.73,237900.0,31.6467,31.7678,31.6208,31.7678,237900.0
2012-06-07 09:30:00,37.22,37.42,37.14,37.33,29100.0,32.1916,32.3646,32.1224,32.2868,29100.0
2012-06-07 09:40:00,37.3,37.34,37.1,37.14,29500.0,32.2608,32.2954,32.0878,32.1224,29500.0
2012-06-07 09:50:00,37.14,37.17,37.05,37.06,32700.0,32.1224,32.1484,32.0446,32.0532,32700.0
2012-06-07 10:00:00,37.06,37.09,36.84,36.88,25000.0,32.0532,32.0792,31.863,31.8976,25000.0
2012-06-07 10:10:00,36.86,36.9,36.73,36.75,14800.0,31.8803,31.9149,31.7678,31.7851,14800.0
2012-06-07 10:20:00,36.75,36.88,36.72,36.85,92700.0,31.7851,31.8976,31.7592,31.8716,92700.0
2012-06-07 10:30:00,36.85,36.86,36.71,36.74,20900.0,31.8716,31.8803,31.7505,31.7765,20900.0
2012-06-07 10:40:00,36.74,36.76,36.59,36.62,20300.0,31.7765,31.7938,31.6467,31.6727,20300.0
2012-06-07 10:50:00,36.62,36.63,36.57,36.63,18100.0,31.6727,31.6813,31.6294,31.6813,18100.0
2012-06-07 11:00:00,36.61,36.73,36.61,36.67,11100.0,31.664,31.7678,31.664,31.7159,11100.0
2012-06-07 11:10:00,36.67,36.7,36.6,36.63,13200.0,31.7159,31.7419,31.6554,31.6813,13200.0
2012-06-07 11:20:00,36.61,36.7,36.61,36.67,34800.0,31.664,31.7419,31.664,31.7159,34800.0
2012-06-07 11:30:00,36.68,36.76,36.65,36.74,29000.0,31.7246,31.7938,31.6986,31.7765,29000.0
2012-06-07 11:40:00,36.74,36.78,36.74,36.76,16100.0,31.7765,31.8111,31.7765,31.7938,16100.0
2012-06-07 11:50:00,36.76,36.77,36.73,36.76,23800.0,31.7938,31.8024,31.7678,31.7938,23800.0
2012-06-07 12:00:00,36.75,36.75,36.68,36.7,75100.0,31.7851,31.7851,31.7246,31.7419,75100.0
2012-06-07 12:10:00,36.73,36.83,36.7,36.75,33000.0,31.7678,31.8543,31.7419,31.7851,33000.0
2012-06-07 12:20:00,36.75,36.76,36.7,36.75,16600.0,31.7851,31.7938,31.7419,31.7851,16600.0
2012-06-07 12:30:00,36.75,36.75,36.71,36.74,9200.0,31.7851,31.7851,31.7505,31.7765,9200.0
2012-06-07 12:40:00,36.75,36.75,36.67,36.73,13000.0,31.7851,31.7851,31.7159,31.7678,13000.0
2012-06-07 12:50:00,36.75,36.76,36.7,36.71,11800.0,31.7851,31.7938,31.7419,31.7505,11800.0
2012-06-07 13:00:00,36.71,36.75,36.71,36.72,9100.0,31.7505,31.7851,31.7505,31.7592,9100.0
2012-06-07 13:10:00,36.74,36.79,36.73,36.76,19200.0,31.7765,31.8197,31.7678,31.7938,19200.0
2012-06-07 13:20:00,36.77,36.8,36.74,36.77,24500.0,31.8024,31.8284,31.7765,31.8024,24500.0
2012-06-07 13:30:00,36.76,36.8,36.74,36.75,18000.0,31.7938,31.8284,31.7765,31.7851,18000.0
2012-06-07 13:40:00,36.75,36.76,36.72,36.75,13900.0,31.7851,31.7938,31.7592,31.7851,13900.0
2012-06-07 13:50:00,36.74,36.74,36.67,36.71,12800.0,31.7765,31.7765,31.7159,31.7505,12800.0
2012-06-07 14:00:00,36.72,36.75,36.69,36.69,15200.0,31.7592,31.7851,31.7332,31.7332,15200.0
2012-06-07 14:10:00,36.69,36.76,36.69,36.73,15100.0,31.7332,31.7938,31.7332,31.7678,15100.0
2012-06-07 14:20:00,36.73,36.76,36.72,36.75,22500.0,31.7678,31.7938,31.7592,31.7851,22500.0
2012-06-07 14:30:00,36.75,36.77,36.73,36.74,27700.0,31.7851,31.8024,31.7678,31.7765,27700.0
2012-06-07 14:40:00,36.76,36.8,36.73,36.75,26700.0,31.7938,31.8284,31.7678,31.7851,26700.0
2012-06-07 14:50:00,36.74,36.75,36.68,36.72,19000.0,31.7765,31.7851,31.7246,31.7592,19000.0
2012-06-07 15:00:00,36.73,36.73,36.59,36.64,23500.0,31.7678,31.7678,31.6467,31.69,23500.0
2012-06-07 15:10:00,36.64,36.69,36.54,36.55,28100.0,31.69,31.7332,31.6035,31.6121,28100.0
2012-06-07 15:20:00,36.56,36.61,36.54,36.6,28600.0,31.6208,31.664,31.6035,31.6554,28600.0
2012-06-07 15:30:00,36.58,36.6,36.43,36.44,38300.0,31.6381,31.6554,31.5084,31.517,38300.0
2012-06-07 15:40:00,36.44,36.51,36.43,36.46,62000.0,31.517,31.5775,31.5084,31.5343,62000.0
2012-06-07 15:50:00,36.46,36.47,36.36,36.46,126200.0,31.5343,31.543,31.4478,31.5343,126200.0
2012-06-08 09:30:00,36.22,36.3,36.11,36.12,40900.0,31.3267,31.3959,31.2316,31.2402,40900.0
2012-06-08 09:40:00,36.12,36.12,35.95,35.98,104000.0,31.2402,31.2402,31.0932,31.1192,104000.0
2012-06-08 09:50:00,35.97,35.99,35.94,35.94,47000.0,31.1105,31.1278,31.0846,31.0846,47000.0
2012-06-08 10:00:00,35.95,36.05,35.95,36.02,56700.0,31.0932,31.1797,31.0932,31.1537,56700.0
2012-06-08 10:10:00,36.02,36.05,35.98,36.0,49100.0,31.1537,31.1797,31.1192,31.1364,49100.0
2012-06-08 10:20:00,36.0,36.04,35.94,36.02,57300.0,31.1364,31.171,31.0846,31.1537,57300.0
2012-06-08 10:30:00,36.02,36.09,36.0,36.09,51800.0,31.1537,31.2143,31.1364,31.2143,51800.0
2012-06-08 10:40:00,36.09,36.21,36.03,36.2,38300.0,31.2143,31.3181,31.1624,31.3094,38300.0
2012-06-08 10:50:00,36.21,36.26,36.19,36.23,56800.0,31.3181,31.3613,31.3008,31.3354,56800.0
2012-06-08 11:00:00,36.24,36.25,36.18,36.18,24800.0,31.344,31.3527,31.2921,31.2921,24800.0
2012-06-08 11:10:00,36.19,36.2,36.16,36.18,15800.0,31.3008,31.3094,31.2748,31.2921,15800.0
2012-06-08 11:20:00,36.17,36.23,36.15,36.2,14100.0,31.2835,31.3354,31.2662,31.3094,14100.0
2012-06-08 11:30:00,36.2,36.23,36.17,36.21,21900.0,31.3094,31.3354,31.2835,31.3181,21900.0
2012-06-08 11:40:00,36.21,36.22,36.18,36.2,23500.0,31.3181,31.3267,31.2921,31.3094,23500.0
2012-06-08 11:50:00,36.2,36.21,36.18,36.19,9700.0,31.3094,31.3181,31.2921,31.3008,9700.0
2012-06-08 12:00:00,36.2,36.25,36.17,36.19,29900.0,31.3094,31.3527,31.2835,31.3008,29900.0
2012-06-08 12:10:00,36.19,36.22,36.19,36.2,18800.0,31.3008,31.3267,31.3008,31.3094,18800.0
2012-06-08 12:20:00,36.2,36.21,36.17,36.2,14400.0,31.3094,31.3181,31.2835,31.3094,14400.0
2012-06-08 12:30:00,36.2,36.29,36.2,36.22,37500.0,31.3094,31.3873,31.3094,31.3267,37500.0
2012-06-08 12:40:00,36.22,36.22,36.18,36.2,31900.0,31.3267,31.3267,31.2921,31.3094,31900.0
2012-06-08 12:50:00,36.19,36.24,36.19,36.23,17200.0,31.3008,31.344,31.3008,31.3354,17200.0
2012-06-08 13:00:00,36.24,36.33,36.23,36.33,31000.0,31.344,31.4219,31.3354,31.4219,31000.0
2012-06-08 13:10:00,36.33,36.33,36.28,36.29,22000.0,31.4219,31.4219,31.3786,31.3873,22000.0
2012-06-08 13:20:00,36.3,36.32,36.26,36.26,30700.0,31.3959,31.4132,31.3613,31.3613,30700.0
2012-06-08 13:30:00,36.27,36.28,36.2,36.2,50800.0,31.37,31.3786,31.3094,31.3094,50800.0
2012-06-08 13:40:00,36.2,36.23,36.19,36.22,27400.0,31.3094,31.3354,31.3008,31.3267,27400.0
2012-06-08 13:50:00,36.22,36.23,36.18,36.23,50300.0,31.3267,31.3354,31.2921,31.3354,50300.0
2012-06-08 14:00:00,36.23,36.29,36.23,36.29,29600.0,31.3354,31.3873,31.3354,31.3873,29600.0
2012-06-08 14:10:00,36.29,36.31,36.27,36.27,20700.0,31.3873,31.4046,31.37,31.37,20700.0
2012-06-08 14:20:00,36.27,36.3,36.23,36.25,56700.0,31.37,31.3959,31.3354,31.3527,56700.0
2012-06-08 14:30:00,36.26,36.26,36.18,36.21,82100.0,31.3613,31.3613,31.2921,31.3181,82100.0
2012-06-08 14:40:00,36.22,36.25,36.21,36.23,20700.0,31.3267,31.3527,31.3181,31.3354,20700.0
2012-06-08 14:50:00,36.23,36.25,36.19,36.19,29400.0,31.3354,31.3527,31.3008,31.3008,29400.0
2012-06-08 15:00:00,36.19,36.19,36.17,36.17,24500.0,31.3008,31.3008,31.2835,31.2835,24500.0
2012-06-08 15:10:00,36.17,36.23,36.16,36.23,40000.0,31.2835,31.3354,31.2748,31.3354,40000.0
2012-06-08 15:20:00,36.23,36.24,36.18,36.18,45300.0,31.3354,31.344,31.2921,31.2921,45300.0
2012-06-08 15:30:00,36.19,36.21,36.16,36.2,65300.0,31.3008,31.3181,31.2748,31.3094,65300.0
2012-06-08 15:40:00,36.2,36.36,36.2,36.35,79700.0,31.3094,31.4478,31.3094,31.4392,79700.0
2012-06-08 15:50:00,36.36,36.36,36.24,36.3,183100.0,31.4478,31.4478,31.344,31.3959,183100.0
2012-06-11 09:30:00,36.68,37.09,36.68,36.78,66800.0,31.7246,32.0792,31.7246,31.8111,66800.0
2012-06-11 09:40:00,36.78,36.85,36.65,36.65,32600.0,31.8111,31.8716,31.6986,31.6986,32600.0
2012-06-11 09:50:00,36.62,36.71,36.56,36.59,23000.0,31.6727,31.7505,31.6208,31.6467,23000.0
2012-06-11 10:00:00,36.59,36.63,36.39,36.44,27400.0,31.6467,31.6813,31.4738,31.517,27400.0
2012-06-11 10:10:00,36.44,36.51,36.35,36.44,35300.0,31.517,31.5775,31.4392,31.517,35300.0
2012-06-11 10:20:00,36.44,36.51,36.39,36.49,26000.0,31.517,31.5775,31.4738,31.5603,26000.0
2012-06-11 10:30:00,36.48,36.53,36.42,36.49,21700.0,31.5516,31.5948,31.4997,31.5603,21700.0
2012-06-11 10:40:00,36.49,36.53,36.48,36.5,25600.0,31.5603,31.5948,31.5516,31.5689,25600.0
2012-06-11 10:50:00,36.51,36.51,36.31,36.31,24000.0,31.5775,31.5775,31.4046,31.4046,24000.0
2012-06-11 11:00:00,36.32,36.34,36.22,36.23,26900.0,31.4132,31.4305,31.3267,31.3354,26900.0
2012-06-11 11:10:00,36.24,36.26,36.2,36.2,23100.0,31.344,31.3613,31.3094,31.3094,23100.0
2012-06-11 11:20:00,36.19,36.25,36.14,36.24,15500.0,31.3008,31.3527,31.2575,31.344,15500.0
2012-06-11 11:30:00,36.23,36.25,36.2,36.21,35000.0,31.3354,31.3527,31.3094,31.3181,35000.0
2012-06-11 11:40:00,36.23,36.28,36.22,36.26,26300.0,31.3354,31.3786,31.3267,31.3613,26300.0
2012-06-11 11:50:00,36.28,36.28,36.17,36.26,21500.0,31.3786,31.3786,31.2835,31.3613,21500.0
2012-06-11 12:00:00,36.25,36.3,36.17,36.2,18500.0,31.3527,31.3959,31.2835,31.3094,18500.0
2012-06-11 12:10:00,36.2,36.24,36.13,36.16,35100.0,31.3094,31.344,31.2489,31.2748,35100.0
2012-06-11 12:20:00,36.17,36.25,36.17,36.23,23000.0,31.2835,31.3527,31.2835,31.3354,23000.0
2012-06-11 12:30:00,36.25,36.26,36.22,36.25,32800.0,31.3527,31.3613,31.3267,31.3527,32800.0
2012-06-11 12:40:00,36.25,36.31,36.22,36.26,15800.0,31.3527,31.4046,31.3267,31.3613,15800.0
2012-06-11 12:50:00,36.27,36.28,36.24,36.25,14400.0,31.37,31.3786,31.344,31.3527,14400.0
2012-06-11 13:00:00,36.26,36.28,36.23,36.27,15900.0,31.3613,31.3786,31.3354,31.37,15900.0
2012-06-11 13:10:00,36.27,36.31,36.25,36.27,16600.0,31.37,31.4046,31.3527,31.37,16600.0
2012-06-11 13:20:00,36.27,36.27,36.23,36.26,10300.0,31.37,31.37,31.3354,31.3613,10300.0
2012-06-11 13:30:00,36.26,36.28,36.16,36.2,47900.0,31.3613,31.3786,31.2748,31.3094,47900.0
2012-06-11 13:40:00,36.21,36.22,36.14,36.15,16800.0,31.3181,31.3267,31.2575,31.2662,16800.0
2012-06-11 13:50:00,36.14,36.19,36.14,36.15,24300.0,31.2575,31.3008,31.2575,31.2662,24300.0
2012-06-11 14:00:00,36.15,36.15,36.02,36.09,33200.0,31.2662,31.2662,31.1537,31.2143,33200.0
2012-06-11 14:10:00,36.08,36.13,36.01,36.03,28900.0,31.2056,31.2489,31.1451,31.1624,28900.0
2012-06-11 14:20:00,36.04,36.11,36.02,36.06,28300.0,31.171,31.2316,31.1537,31.1883,28300.0
2012-06-11 14:30:00,36.05,36.1,36.03,36.03,24700.0,31.1797,31.2229,31.1624,31.1624,24700.0
2012-06-11 14:40:00,36.02,36.04,35.96,35.99,46800.0,31.1537,31.171,31.1019,31.1278,46800.0
2012-06-11 14:50:00,36.0,36.02,35.96,35.97,41400.0,31.1364,31.1537,31.1019,31.1105,41400.0
2012-06-11 15:00:00,35.97,35.99,35.92,35.92,39700.0,31.1105,31.1278,31.0673,31.0673,39700.0
2012-06-11 15:10:00,35.94,35.94,35.81,35.84,58500.0,31.0846,31.0846,30.9721,30.9981,58500.0
2012-06-11 15:20:00,35.84,35.86,35.76,35.79,39500.0,30.9981,31.0154,30.9289,30.9548,39500.0
2012-06-11 15:30:00,35.79,35.83,35.7,35.77,107500.0,30.9548,30.9894,30.877,30.9375,107500.0
2012-06-11 15:40:00,35.78,35.89,35.71,35.71,101800.0,30.9462,31.0413,30.8856,30.8856,101800.0
2012-06-11 15:50:00,35.7,35.73,35.58,35.62,224200.0,30.877,30.9029,30.7732,30.8078,224200.0
2012-06-12 09:30:00,35.74,35.78,35.56,35.56,18100.0,30.9116,30.9462,30.7559,30.7559,18100.0
2012-06-12 09:40:00,35.57,35.75,35.54,35.63,19400.0,30.7645,30.9202,30.7386,30.8164,19400.0
2012-06-12 09:50:00,35.64,35.74,35.58,35.58,16400.0,30.8251,30.9116,30.7732,30.7732,16400.0
2012-06-12 10:00:00,35.6,35.77,35.53,35.55,57700.0,30.7905,30.9375,30.7299,30.7472,57700.0
2012-06-12 10:10:00,35.57,35.57,35.46,35.47,44800.0,30.7645,30.7645,30.6694,30.6781,44800.0
2012-06-12 10:20:00,35.47,35.51,35.41,35.43,61800.0,30.6781,30.7126,30.6262,30.6435,61800.0
2012-06-12 10:30:00,35.42,35.43,35.33,35.36,54700.0,30.6348,30.6435,30.557,30.5829,54700.0
2012-06-12 10:40:00,35.36,35.47,35.35,35.44,53100.0,30.5829,30.6781,30.5743,30.6521,53100.0
2012-06-12 10:50:00,35.44,35.47,35.33,35.34,60200.0,30.6521,30.6781,30.557,30.5656,60200.0
2012-06-12 11:00:00,35.35,35.53,35.34,35.53,62100.0,30.5743,30.7299,30.5656,30.7299,62100.0
2012-06-12 11:10:00,35.54,35.66,35.54,35.64,29300.0,30.7386,30.8424,30.7386,30.8251,29300.0
2012-06-12 11:20:00,35.64,35.8,35.64,35.74,25600.0,30.8251,30.9635,30.8251,30.9116,25600.0
2012-06-12 11:30:00,35.74,35.76,35.73,35.73,12500.0,30.9116,30.9289,30.9029,30.9029,12500.0
2012-06-12 11:40:00,35.73,35.77,35.63,35.67,48000.0,30.9029,30.9375,30.8164,30.851,48000.0
2012-06-12 11:50:00,35.66,35.67,35.61,35.62,11600.0,30.8424,30.851,30.7991,30.8078,11600.0
2012-06-12 12:00:00,35.63,35.72,35.63,35.64,11500.0,30.8164,30.8943,30.8164,30.8251,11500.0
2012-06-12 12:10:00,35.64,35.66,35.61,35.66,10200.0,30.8251,30.8424,30.7991,30.8424,10200.0
2012-06-12 12:20:00,35.66,35.73,35.65,35.67,13300.0,30.8424,30.9029,30.8337,30.851,13300.0
2012-06-12 12:30:00,35.67,35.74,35.67,35.72,9200.0,30.851,30.9116,30.851,30.8943,9200.0
2012-06-12 12:40:00,35.72,35.74,35.66,35.68,6900.0,30.8943,30.9116,30.8424,30.8597,6900.0
2012-06-12 12:50:00,35.68,35.7,35.65,35.7,6200.0,30.8597,30.877,30.8337,30.877,6200.0
2012-06-12 13:00:00,35.7,35.71,35.66,35.69,8500.0,30.877,30.8856,30.8424,30.8683,8500.0
2012-06-12 13:10:00,35.69,35.82,35.69,35.81,31300.0,30.8683,30.9808,30.8683,30.9721,31300.0
2012-06-12 13:20:00,35.83,35.86,35.78,35.79,11400.0,30.9894,31.0154,30.9462,30.9548,11400.0
2012-06-12 13:30:00,35.79,35.87,35.77,35.87,13900.0,30.9548,31.024,30.9375,31.024,13900.0
2012-06-12 13:40:00,35.88,35.9,35.82,35.82,15700.0,31.0327,31.05,30.9808,30.9808,15700.0
2012-06-12 13:50:00,35.84,35.86,35.78,35.79,14600.0,30.9981,31.0154,30.9462,30.9548,14600.0
2012-06-12 14:00:00,35.79,35.85,35.79,35.84,11600.0,30.9548,31.0067,30.9548,30.9981,11600.0
2012-06-12 14:10:00,35.84,35.86,35.78,35.83,14700.0,30.9981,31.0154,30.9462,30.9894,14700.0
2012-06-12 14:20:00,35.84,35.87,35.79,35.81,14500.0,30.9981,31.024,30.9548,30.9721,14500.0
2012-06-12 14:30:00,35.81,35.95,35.81,35.92,9100.0,30.9721,31.0932,30.9721,31.0673,9100.0
2012-06-12 14:40:00,35.92,35.95,35.9,35.95,17600.0,31.0673,31.0932,31.05,31.0932,17600.0
2012-06-12 14:50:00,35.95,35.96,35.88,35.92,20400.0,31.0932,31.1019,31.0327,31.0673,20400.0
2012-06-12 15:00:00,35.92,35.96,35.89,35.95,14600.0,31.0673,31.1019,31.0413,31.0932,14600.0
2012-06-12 15:10:00,35.95,35.99,35.91,35.93,17400.0,31.0932,31.1278,31.0586,31.0759,17400.0
2012-06-12 15:20:00,35.93,36.03,35.9,36.02,19200.0,31.0759,31.1624,31.05,31.1537,19200.0
2012-06-12 15:30:00,36.02,36.02,35.95,36.01,36800.0,31.1537,31.1537,31.0932,31.1451,36800.0
2012-06-12 15:40:00,36.01,36.13,36.01,36.08,42200.0,31.1451,31.2489,31.1451,31.2056,42200.0
2012-06-12 15:50:00,36.07,36.08,36.03,36.08,90200.0,31.197,31.2056,31.1624,31.2056,90200.0
2012-06-13 09:30:00,35.87,35.89,35.72,35.75,18600.0,31.024,31.0413,30.8943,30.9202,18600.0
2012-06-13 09:40:00,35.73,35.83,35.73,35.77,12500.0,30.9029,30.9894,30.9029,30.9375,12500.0
2012-06-13 09:50:00,35.77,35.77,35.65,35.73,13100.0,30.9375,30.9375,30.8337,30.9029,13100.0
2012-06-13 10:00:00,35.73,35.81,35.72,35.79,20000.0,30.9029,30.9721,30.8943,30.9548,20000.0
2012-06-13 10:10:00,35.79,35.82,35.72,35.74,20500.0,30.9548,30.9808,30.8943,30.9116,20500.0
2012-06-13 10:20:00,35.74,35.75,35.67,35.7,13900.0,30.9116,30.9202,30.851,30.877,13900.0
2012-06-13 10:30:00,35.7,35.77,35.67,35.76,22100.0,30.877,30.9375,30.851,30.9289,22100.0
2012-06-13 10:40:00,35.78,35.79,35.73,35.74,26200.0,30.9462,30.9548,30.9029,30.9116,26200.0
2012-06-13 10:50:00,35.74,35.76,35.69,35.72,24400.0,30.9116,30.9289,30.8683,30.8943,24400.0
2012-06-13 11:00:00,35.71,35.71,35.57,35.57,21000.0,30.8856,30.8856,30.7645,30.7645,21000.0
2012-06-13 11:10:00,35.57,35.63,35.56,35.61,43900.0,30.7645,30.8164,30.7559,30.7991,43900.0
2012-06-13 11:20:00,35.61,35.63,35.51,35.52,26000.0,30.7991,30.8164,30.7126,30.7213,26000.0
2012-06-13 11:30:00,35.52,35.59,35.51,35.53,28400.0,30.7213,30.7818,30.7126,30.7299,28400.0
2012-06-13 11:40:00,35.54,35.54,35.46,35.46,31900.0,30.7386,30.7386,30.6694,30.6694,31900.0
2012-06-13 11:50:00,35.46,35.46,35.35,35.35,30600.0,30.6694,30.6694,30.5743,30.5743,30600.0
2012-06-13 12:00:00,35.35,35.35,35.23,35.23,43400.0,30.5743,30.5743,30.4705,30.4705,43400.0
2012-06-13 12:10:00,35.23,35.28,35.21,35.22,58800.0,30.4705,30.5137,30.4532,30.4618,58800.0
2012-06-13 12:20:00,35.22,35.22,35.13,35.13,63600.0,30.4618,30.4618,30.384,30.384,63600.0
2012-06-13 12:30:00,35.14,35.25,35.12,35.25,57700.0,30.3926,30.4878,30.3753,30.4878,57700.0
2012-06-13 12:40:00,35.25,35.35,35.25,35.29,32600.0,30.4878,30.5743,30.4878,30.5224,32600.0
2012-06-13 12:50:00,35.29,35.36,35.28,35.34,23200.0,30.5224,30.5829,30.5137,30.5656,23200.0
2012-06-13 13:00:00,35.33,35.37,35.3,35.32,68700.0,30.557,30.5916,30.531,30.5483,68700.0
2012-06-13 13:10:00,35.32,35.33,35.26,35.26,29300.0,30.5483,30.557,30.4964,30.4964,29300.0
2012-06-13 13:20:00,35.26,35.27,35.2,35.23,36000.0,30.4964,30.5051,30.4445,30.4705,36000.0
2012-06-13 13:30:00,35.23,35.3,35.23,35.3,23900.0,30.4705,30.531,30.4705,30.531,23900.0
2012-06-13 13:40:00,35.31,35.31,35.2,35.21,28900.0,30.5397,30.5397,30.4445,30.4532,28900.0
2012-06-13 13:50:00,35.2,35.23,35.14,35.15,62200.0,30.4445,30.4705,30.3926,30.4013,62200.0
2012-06-13 14:00:00,35.15,35.23,35.15,35.18,20700.0,30.4013,30.4705,30.4013,30.4272,20700.0
2012-06-13 14:10:00,35.18,35.22,35.14,35.22,24500.0,30.4272,30.4618,30.3926,30.4618,24500.0
2012-06-13 14:20:00,35.21,35.27,35.2,35.26,33900.0,30.4532,30.5051,30.4445,30.4964,33900.0
2012-06-13 14:30:00,35.25,35.31,35.22,35.29,50200.0,30.4878,30.5397,30.4618,30.5224,50200.0
2012-06-13 14:40:00,35.3,35.32,35.22,35.29,41600.0,30.531,30.5483,30.4618,30.5224,41600.0
2012-06-13 14:50:00,35.3,35.35,35.29,35.34,31600.0,30.531,30.5743,30.5224,30.5656,31600.0
2012-06-13 15:00:00,35.35,35.38,35.29,35.33,161500.0,30.5743,30.6002,30.5224,30.557,161500.0
2012-06-13 15:10:00,35.34,35.34,35.26,35.26,65000.0,30.5656,30.5656,30.4964,30.4964,65000.0
2012-06-13 15:20:00,35.27,35.3,35.24,35.26,58000.0,30.5051,30.531,30.4791,30.4964,58000.0
2012-06-13 15:30:00,35.26,35.3,35.24,35.26,47400.0,30.4964,30.531,30.4791,30.4964,47400.0
2012-06-13 15:40:00,35.25,35.3,35.19,35.21,65400.0,30.4878,30.531,30.4359,30.4532,65400.0
2012-06-13 15:50:00,35.22,35.33,35.21,35.32,131900.0,30.4618,30.557,30.4532,30.5483,131900.0
2012-06-14 09:30:00,35.42,35.52,35.25,35.25,34500.0,30.6348,30.7213,30.4878,30.4878,34500.0
2012-06-14 09:40:00,35.22,35.25,35.14,35.15,32200.0,30.4618,30.4878,30.3926,30.4013,32200.0
2012-06-14 09:50:00,35.18,35.26,35.08,35.25,44800.0,30.4272,30.4964,30.3407,30.4878,44800.0
2012-06-14 10:00:00,35.25,35.36,35.25,35.27,53800.0,30.4878,30.5829,30.4878,30.5051,53800.0
2012-06-14 10:10:00,35.27,35.3,35.18,35.2,37300.0,30.5051,30.531,30.4272,30.4445,37300.0
2012-06-14 10:20:00,35.2,35.22,35.14,35.15,36200.0,30.4445,30.4618,30.3926,30.4013,36200.0
2012-06-14 10:30:00,35.16,35.17,35.08,35.09,40700.0,30.4099,30.4186,30.3407,30.3494,40700.0
2012-06-14 10:40:00,35.1,35.17,35.06,35.17,41100.0,30.358,30.4186,30.3234,30.4186,41100.0
2012-06-14 10:50:00,35.17,35.31,35.16,35.3,49600.0,30.4186,30.5397,30.4099,30.531,49600.0
2012-06-14 11:00:00,35.3,35.3,35.24,35.25,49100.0,30.531,30.531,30.4791,30.4878,49100.0
2012-06-14 11:10:00,35.25,35.28,35.21,35.25,44800.0,30.4878,30.5137,30.4532,30.4878,44800.0
2012-06-14 11:20:00,35.26,35.3,35.25,35.27,35100.0,30.4964,30.531,30.4878,30.5051,35100.0
2012-06-14 11:30:00,35.28,35.29,35.2,35.23,37400.0,30.5137,30.5224,30.4445,30.4705,37400.0
2012-06-14 11:40:00,35.23,35.24,35.16,35.16,30500.0,30.4705,30.4791,30.4099,30.4099,30500.0
2012-06-14 11:50:00,35.16,35.16,35.02,35.02,42600.0,30.4099,30.4099,30.2888,30.2888,42600.0
2012-06-14 12:00:00,35.02,35.05,35.0,35.03,49800.0,30.2888,30.3148,30.2715,30.2975,49800.0
2012-06-14 12:10:00,35.02,35.04,34.96,35.0,36600.0,30.2888,30.3061,30.237,30.2715,36600.0
2012-06-14 12:20:00,35.0,35.0,34.93,34.93,33600.0,30.2715,30.2715,30.211,30.211,33600.0
2012-06-14 12:30:00,34.93,35.0,34.89,35.0,25500.0,30.211,30.2715,30.1764,30.2715,25500.0
2012-06-14 12:40:00,35.0,35.04,34.96,35.04,45800.0,30.2715,30.3061,30.237,30.3061,45800.0
2012-06-14 12:50:00,35.04,35.04,34.98,34.99,19100.0,30.3061,30.3061,30.2542,30.2629,19100.0
2012-06-14 13:00:00,34.98,35.04,34.97,35.0,22700.0,30.2542,30.3061,30.2456,30.2715,22700.0
2012-06-14 13:10:00,35.01,35.02,34.95,34.95,28900.0,30.2802,30.2888,30.2283,30.2283,28900.0
2012-06-14 13:20:00,34.95,34.95,34.9,34.94,28000.0,30.2283,30.2283,30.1851,30.2197,28000.0
2012-06-14 13:30:00,34.95,34.99,34.93,34.97,29900.0,30.2283,30.2629,30.211,30.2456,29900.0
2012-06-14 13:40:00,34.96,34.97,34.89,34.9,23700.0,30.237,30.2456,30.1764,30.1851,23700.0
2012-06-14 13:50:00,34.91,34.94,34.9,34.9,22600.0,30.1937,30.2197,30.1851,30.1851,22600.0
2012-06-14 14:00:00,34.91,34.95,34.89,34.93,85300.0,30.1937,30.2283,30.1764,30.211,85300.0
2012-06-14 14:10:00,34.94,34.94,34.88,34.88,20500.0,30.2197,30.2197,30.1678,30.1678,20500.0
2012-06-14 14:20:00,34.88,34.89,34.8,34.8,97000.0,30.1678,30.1764,30.0986,30.0986,97000.0
2012-06-14 14:30:00,34.8,34.81,34.73,34.78,82600.0,30.0986,30.1072,30.038,30.0813,82600.0
2012-06-14 14:40:00,34.77,34.8,34.75,34.77,120000.0,30.0726,30.0986,30.0553,30.0726,120000.0
2012-06-14 14:50:00,34.76,34.78,34.7,34.7,58100.0,30.064,30.0813,30.0121,30.0121,58100.0
2012-06-14 15:00:00,34.7,35.07,34.7,34.88,233200.0,30.0121,30.3321,30.0121,30.1678,233200.0
2012-06-14 15:10:00,34.89,35.06,34.87,34.88,164100.0,30.1764,30.3234,30.1591,30.1678,164100.0
2012-06-14 15:20:00,34.89,34.96,34.8,34.89,89800.0,30.1764,30.237,30.0986,30.1764,89800.0
2012-06-14 15:30:00,34.9,35.06,34.88,35.03,106700.0,30.1851,30.3234,30.1678,30.2975,106700.0
2012-06-14 15:40:00,35.03,35.14,35.0,35.06,144200.0,30.2975,30.3926,30.2715,30.3234,144200.0
2012-06-14 15:50:00,35.06,35.09,35.01,35.08,225000.0,30.3234,30.3494,30.2802,30.3407,225000.0
2012-06-15 09:30:00,35.39,35.41,35.2,35.27,243400.0,30.6089,30.6262,30.4445,30.5051,243400.0
2012-06-15 09:40:00,35.26,35.35,35.24,35.29,38500.0,30.4964,30.5743,30.4791,30.5224,38500.0
2012-06-15 09:50:00,35.25,35.36,35.25,35.36,22100.0,30.4878,30.5829,30.4878,30.5829,22100.0
2012-06-15 10:00:00,35.39,35.47,35.39,35.45,31000.0,30.6089,30.6781,30.6089,30.6608,31000.0
2012-06-15 10:10:00,35.45,35.47,35.28,35.3,34800.0,30.6608,30.6781,30.5137,30.531,34800.0
2012-06-15 10:20:00,35.28,35.44,35.28,35.44,15800.0,30.5137,30.6521,30.5137,30.6521,15800.0
2012-06-15 10:30:00,35.43,35.47,35.39,35.41,20300.0,30.6435,30.6781,30.6089,30.6262,20300.0
2012-06-15 10:40:00,35.41,35.49,35.39,35.48,19400.0,30.6262,30.6953,30.6089,30.6867,19400.0
2012-06-15 10:50:00,35.46,35.51,35.4,35.45,20800.0,30.6694,30.7126,30.6175,30.6608,20800.0
2012-06-15 11:00:00,35.46,35.54,35.46,35.52,26400.0,30.6694,30.7386,30.6694,30.7213,26400.0
2012-06-15 11:10:00,35.53,35.57,35.5,35.52,16300.0,30.7299,30.7645,30.704,30.7213,16300.0
2012-06-15 11:20:00,35.52,35.54,35.48,35.5,26800.0,30.7213,30.7386,30.6867,30.704,26800.0
2012-06-15 11:30:00,35.48,35.53,35.47,35.5,17800.0,30.6867,30.7299,30.6781,30.704,17800.0
2012-06-15 11:40:00,35.5,35.51,35.46,35.46,18000.0,30.704,30.7126,30.6694,30.6694,18000.0
2012-06-15 11:50:00,35.47,35.5,35.46,35.5,7000.0,30.6781,30.704,30.6694,30.704,7000.0
2012-06-15 12:00:00,35.49,35.52,35.45,35.51,20700.0,30.6953,30.7213,30.6608,30.7126,20700.0
2012-06-15 12:10:00,35.53,35.55,35.48,35.51,14700.0,30.7299,30.7472,30.6867,30.7126,14700.0
2012-06-15 12:20:00,35.52,35.58,35.51,35.56,10700.0,30.7213,30.7732,30.7126,30.7559,10700.0
2012-06-15 12:30:00,35.55,35.55,35.49,35.51,18600.0,30.7472,30.7472,30.6953,30.7126,18600.0
2012-06-15 12:40:00,35.51,35.58,35.51,35.57,11200.0,30.7126,30.7732,30.7126,30.7645,11200.0
2012-06-15 12:50:00,35.58,35.59,35.53,35.59,21200.0,30.7732,30.7818,30.7299,30.7818,21200.0
2012-06-15 13:00:00,35.58,35.68,35.58,35.66,46000.0,30.7732,30.8597,30.7732,30.8424,46000.0
2012-06-15 13:10:00,35.66,35.7,35.63,35.66,45700.0,30.8424,30.877,30.8164,30.8424,45700.0
2012-06-15 13:20:00,35.67,35.68,35.62,35.62,21400.0,30.851,30.8597,30.8078,30.8078,21400.0
2012-06-15 13:30:00,35.62,35.68,35.61,35.62,26600.0,30.8078,30.8597,30.7991,30.8078,26600.0
2012-06-15 13:40:00,35.63,35.65,35.6,35.63,12400.0,30.8164,30.8337,30.7905,30.8164,12400.0
2012-06-15 13:50:00,35.63,35.65,35.62,35.65,16100.0,30.8164,30.8337,30.8078,30.8337,16100.0
2012-06-15 14:00:00,35.64,35.71,35.62,35.63,22800.0,30.8251,30.8856,30.8078,30.8164,22800.0
2012-06-15 14:10:00,35.63,35.69,35.63,35.69,8400.0,30.8164,30.8683,30.8164,30.8683,8400.0
2012-06-15 14:20:00,35.7,35.77,35.7,35.74,22900.0,30.877,30.9375,30.877,30.9116,22900.0
2012-06-15 14:30:00,35.74,35.8,35.74,35.78,21700.0,30.9116,30.9635,30.9116,30.9462,21700.0
2012-06-15 14:40:00,35.78,35.85,35.77,35.83,21800.0,30.9462,31.0067,30.9375,30.9894,21800.0
2012-06-15 14:50:00,35.82,35.83,35.7,35.74,31700.0,30.9808,30.9894,30.877,30.9116,31700.0
2012-06-15 15:00:00,35.74,35.78,35.71,35.72,19100.0,30.9116,30.9462,30.8856,30.8943,19100.0
2012-06-15 15:10:00,35.72,35.77,35.71,35.76,21000.0,30.8943,30.9375,30.8856,30.9289,21000.0
2012-06-15 15:20:00,35.77,35.79,35.75,35.77,22300.0,30.9375,30.9548,30.9202,30.9375,22300.0
2012-06-15 15:30:00,35.77,35.78,35.67,35.67,57100.0,30.9375,30.9462,30.851,30.851,57100.0
2012-06-15 15:40:00,35.67,35.72,35.59,35.6,117900.0,30.851,30.8943,30.7818,30.7905,117900.0
2012-06-15 15:50:00,35.6,35.73,35.59,35.68,192800.0,30.7905,30.9029,30.7818,30.8597,192800.0
2012-06-18 09:30:00,35.49,35.5,35.33,35.4,9100.0,30.6953,30.704,30.557,30.6175,9100.0
2012-06-18 09:40:00,35.4,35.62,35.4,35.57,17600.0,30.6175,30.8078,30.6175,30.7645,17600.0
2012-06-18 09:50:00,35.59,35.69,35.52,35.67,37600.0,30.7818,30.8683,30.7213,30.851,37600.0
2012-06-18 10:00:00,35.7,35.77,35.62,35.64,25100.0,30.877,30.9375,30.8078,30.8251,25100.0
2012-06-18 10:10:00,35.64,35.7,35.6,35.7,50400.0,30.8251,30.877,30.7905,30.877,50400.0
2012-06-18 10:20:00,35.7,35.75,35.66,35.75,8400.0,30.877,30.9202,30.8424,30.9202,8400.0
2012-06-18 10:30:00,35.77,35.79,35.73,35.77,13400.0,30.9375,30.9548,30.9029,30.9375,13400.0
2012-06-18 10:40:00,35.77,35.94,35.77,35.94,20500.0,30.9375,31.0846,30.9375,31.0846,20500.0
2012-06-18 10:50:00,35.94,35.99,35.9,35.92,31800.0,31.0846,31.1278,31.05,31.0673,31800.0
2012-06-18 11:00:00,35.92,35.95,35.86,35.9,38900.0,31.0673,31.0932,31.0154,31.05,38900.0
2012-06-18 11:10:00,35.9,35.93,35.87,35.89,25900.0,31.05,31.0759,31.024,31.0413,25900.0
2012-06-18 11:20:00,35.9,35.97,35.88,35.97,33100.0,31.05,31.1105,31.0327,31.1105,33100.0
2012-06-18 11:30:00,35.97,35.99,35.9,35.9,14100.0,31.1105,31.1278,31.05,31.05,14100.0
2012-06-18 11:40:00,35.89,36.0,35.89,35.95,16200.0,31.0413,31.1364,31.0413,31.0932,16200.0
2012-06-18 11:50:00,35.96,35.98,35.89,35.96,30900.0,31.1019,31.1192,31.0413,31.1019,30900.0
2012-06-18 12:00:00,35.95,36.02,35.93,35.99,51200.0,31.0932,31.1537,31.0759,31.1278,51200.0
2012-06-18 12:10:00,35.98,36.01,35.97,35.99,11100.0,31.1192,31.1451,31.1105,31.1278,11100.0
2012-06-18 12:20:00,36.0,36.0,35.97,35.98,7400.0,31.1364,31.1364,31.1105,31.1192,7400.0
2012-06-18 12:30:00,35.97,36.01,35.92,35.94,11400.0,31.1105,31.1451,31.0673,31.0846,11400.0
2012-06-18 12:40:00,35.93,35.97,35.91,35.97,24200.0,31.0759,31.1105,31.0586,31.1105,24200.0
2012-06-18 12:50:00,35.97,36.02,35.94,35.96,28800.0,31.1105,31.1537,31.0846,31.1019,28800.0
2012-06-18 13:00:00,35.96,36.0,35.94,35.97,14000.0,31.1019,31.1364,31.0846,31.1105,14000.0
2012-06-18 13:10:00,35.97,36.02,35.97,36.02,11200.0,31.1105,31.1537,31.1105,31.1537,11200.0
2012-06-18 13:20:00,36.02,36.03,35.99,36.03,20300.0,31.1537,31.1624,31.1278,31.1624,20300.0
2012-06-18 13:30:00,36.03,36.13,36.02,36.11,16400.0,31.1624,31.2489,31.1537,31.2316,16400.0
2012-06-18 13:40:00,36.11,36.12,36.03,36.03,10200.0,31.2316,31.2402,31.1624,31.1624,10200.0
2012-06-18 13:50:00,36.03,36.07,36.01,36.07,8900.0,31.1624,31.197,31.1451,31.197,8900.0
2012-06-18 14:00:00,36.07,36.08,35.98,36.0,10100.0,31.197,31.2056,31.1192,31.1364,10100.0
2012-06-18 14:10:00,36.0,36.1,36.0,36.1,14800.0,31.1364,31.2229,31.1364,31.2229,14800.0
2012-06-18 14:20:00,36.1,36.15,36.1,36.1,21000.0,31.2229,31.2662,31.2229,31.2229,21000.0
2012-06-18 14:30:00,36.11,36.17,36.1,36.17,17800.0,31.2316,31.2835,31.2229,31.2835,17800.0
2012-06-18 14:40:00,36.17,36.17,36.1,36.11,19500.0,31.2835,31.2835,31.2229,31.2316,19500.0
2012-06-18 14:50:00,36.12,36.17,36.12,36.17,25200.0,31.2402,31.2835,31.2402,31.2835,25200.0
2012-06-18 15:00:00,36.17,36.19,36.12,36.13,14900.0,31.2835,31.3008,31.2402,31.2489,14900.0
2012-06-18 15:10:00,36.13,36.14,36.0,36.04,27200.0,31.2489,31.2575,31.1364,31.171,27200.0
2012-06-18 15:20:00,36.05,36.08,35.99,36.07,24600.0,31.1797,31.2056,31.1278,31.197,24600.0
2012-06-18 15:30:00,36.06,36.09,35.98,36.04,35800.0,31.1883,31.2143,31.1192,31.171,35800.0
2012-06-18 15:40:00,36.05,36.13,36.03,36.07,51100.0,31.1797,31.2489,31.1624,31.197,51100.0
2012-06-18 15:50:00,36.08,36.08,35.98,36.05,91200.0,31.2056,31.2056,31.1192,31.1797,91200.0
2012-06-19 09:30:00,36.18,36.42,36.18,36.42,10500.0,31.2921,31.4997,31.2921,31.4997,10500.0
2012-06-19 09:40:00,36.41,36.42,36.35,36.42,8600.0,31.4911,31.4997,31.4392,31.4997,8600.0
2012-06-19 09:50:00,36.4,36.48,36.4,36.43,8400.0,31.4824,31.5516,31.4824,31.5084,8400.0
2012-06-19 10:00:00,36.45,36.52,36.4,36.41,12900.0,31.5257,31.5862,31.4824,31.4911,12900.0
2012-06-19 10:10:00,36.41,36.59,36.4,36.59,36500.0,31.4911,31.6467,31.4824,31.6467,36500.0
2012-06-19 10:20:00,36.6,36.64,36.54,36.54,11700.0,31.6554,31.69,31.6035,31.6035,11700.0
2012-06-19 10:30:00,36.55,36.62,36.55,36.58,20100.0,31.6121,31.6727,31.6121,31.6381,20100.0
2012-06-19 10:40:00,36.59,36.61,36.57,36.58,18700.0,31.6467,31.664,31.6294,31.6381,18700.0
2012-06-19 10:50:00,36.58,36.67,36.25,36.42,264700.0,31.6381,31.7159,31.3527,31.4997,264700.0
2012-06-19 11:00:00,36.42,36.46,35.92,36.42,326800.0,31.4997,31.5343,31.0673,31.4997,326800.0
2012-06-19 11:10:00,36.42,36.6,36.38,36.4,53000.0,31.4997,31.6554,31.4651,31.4824,53000.0
2012-06-19 11:20:00,36.4,36.53,36.38,36.5,31500.0,31.4824,31.5948,31.4651,31.5689,31500.0
2012-06-19 11:30:00,36.52,36.54,36.5,36.52,13300.0,31.5862,31.6035,31.5689,31.5862,13300.0
2012-06-19 11:40:00,36.52,36.62,36.52,36.59,16900.0,31.5862,31.6727,31.5862,31.6467,16900.0
2012-06-19 11:50:00,36.58,36.62,36.57,36.62,13200.0,31.6381,31.6727,31.6294,31.6727,13200.0
2012-06-19 12:00:00,36.62,36.65,36.6,36.6,9300.0,31.6727,31.6986,31.6554,31.6554,9300.0
2012-06-19 12:10:00,36.59,36.6,36.55,36.56,11200.0,31.6467,31.6554,31.6121,31.6208,11200.0
2012-06-19 12:20:00,36.56,36.6,36.55,36.57,9500.0,31.6208,31.6554,31.6121,31.6294,9500.0
2012-06-19 12:30:00,36.58,36.59,36.56,36.57,11500.0,31.6381,31.6467,31.6208,31.6294,11500.0
2012-06-19 12:40:00,36.58,36.6,36.56,36.58,10300.0,31.6381,31.6554,31.6208,31.6381,10300.0
2012-06-19 12:50:00,36.58,36.64,36.58,36.58,11900.0,31.6381,31.69,31.6381,31.6381,11900.0
2012-06-19 13:00:00,36.58,36.58,36.56,36.56,10500.0,31.6381,31.6381,31.6208,31.6208,10500.0
2012-06-19 13:10:00,36.58,36.62,36.57,36.61,5200.0,31.6381,31.6727,31.6294,31.664,5200.0
2012-06-19 13:20:00,36.61,36.63,36.53,36.6,22700.0,31.664,31.6813,31.5948,31.6554,22700.0
2012-06-19 13:30:00,36.6,36.68,36.59,36.68,12400.0,31.6554,31.7246,31.6467,31.7246,12400.0
2012-06-19 13:40:00,36.68,36.71,36.66,36.67,13400.0,31.7246,31.7505,31.7073,31.7159,13400.0
2012-06-19 13:50:00,36.66,36.7,36.64,36.69,17300.0,31.7073,31.7419,31.69,31.7332,17300.0
2012-06-19 14:00:00,36.68,36.69,36.66,36.67,10100.0,31.7246,31.7332,31.7073,31.7159,10100.0
2012-06-19 14:10:00,36.67,36.67,36.63,36.65,8400.0,31.7159,31.7159,31.6813,31.6986,8400.0
2012-06-19 14:20:00,36.64,36.66,36.59,36.61,11800.0,31.69,31.7073,31.6467,31.664,11800.0
2012-06-19 14:30:00,36.61,36.61,36.48,36.49,18700.0,31.664,31.664,31.5516,31.5603,18700.0
2012-06-19 14:40:00,36.5,36.54,36.43,36.46,14000.0,31.5689,31.6035,31.5084,31.5343,14000.0
2012-06-19 14:50:00,36.47,36.53,36.46,36.53,13900.0,31.543,31.5948,31.5343,31.5948,13900.0
2012-06-19 15:00:00,36.52,36.55,36.49,36.55,25400.0,31.5862,31.6121,31.5603,31.6121,25400.0
2012-06-19 15:10:00,36.55,36.6,36.53,36.59,16100.0,31.6121,31.6554,31.5948,31.6467,16100.0
2012-06-19 15:20:00,36.59,36.65,36.54,36.55,28200.0,31.6467,31.6986,31.6035,31.6121,28200.0
2012-06-19 15:30:00,36.54,36.58,36.44,36.49,84900.0,31.6035,31.6381,31.517,31.5603,84900.0
2012-06-19 15:40:00,36.49,36.5,36.4,36.42,68000.0,31.5603,31.5689,31.4824,31.4997,68000.0
2012-06-19 15:50:00,36.41,36.48,36.4,36.46,103900.0,31.4911,31.5516,31.4824,31.5343,103900.0
2012-06-20 09:30:00,36.43,36.48,36.31,36.35,15700.0,31.5084,31.5516,31.4046,31.4392,15700.0
2012-06-20 09:40:00,36.35,36.36,36.11,36.18,24300.0,31.4392,31.4478,31.2316,31.2921,24300.0
2012-06-20 09:50:00,36.17,36.24,36.17,36.18,9800.0,31.2835,31.344,31.2835,31.2921,9800.0
2012-06-20 10:00:00,36.18,36.2,36.09,36.13,6000.0,31.2921,31.3094,31.2143,31.2489,6000.0
2012-06-20 10:10:00,36.14,36.23,36.11,36.14,12800.0,31.2575,31.3354,31.2316,31.2575,12800.0
2012-06-20 10:20:00,36.12,36.12,36.01,36.09,9000.0,31.2402,31.2402,31.1451,31.2143,9000.0
2012-06-20 10:30:00,36.08,36.12,36.05,36.07,13300.0,31.2056,31.2402,31.1797,31.197,13300.0
2012-06-20 10:40:00,36.07,36.09,36.05,36.08,6600.0,31.197,31.2143,31.1797,31.2056,6600.0
2012-06-20 10:50:00,36.08,36.08,36.0,36.03,7400.0,31.2056,31.2056,31.1364,31.1624,7400.0
2012-06-20 11:00:00,36.02,36.07,36.01,36.05,9300.0,31.1537,31.197,31.1451,31.1797,9300.0
2012-06-20 11:10:00,36.05,36.08,36.04,36.04,5600.0,31.1797,31.2056,31.171,31.171,5600.0
2012-06-20 11:20:00,36.06,36.09,36.05,36.08,6800.0,31.1883,31.2143,31.1797,31.2056,6800.0
2012-06-20 11:30:00,36.09,36.09,36.03,36.03,5600.0,31.2143,31.2143,31.1624,31.1624,5600.0
2012-06-20 11:40:00,36.05,36.14,36.04,36.11,8800.0,31.1797,31.2575,31.171,31.2316,8800.0
2012-06-20 11:50:00,36.11,36.12,36.08,36.1,10600.0,31.2316,31.2402,31.2056,31.2229,10600.0
2012-06-20 12:00:00,36.09,36.12,36.07,36.07,10400.0,31.2143,31.2402,31.197,31.197,10400.0
2012-06-20 12:10:00,36.08,36.16,36.07,36.14,50300.0,31.2056,31.2748,31.197,31.2575,50300.0
2012-06-20 12:20:00,36.14,36.17,36.05,36.14,28800.0,31.2575,31.2835,31.1797,31.2575,28800.0
2012-06-20 12:30:00,36.15,36.17,35.89,35.96,69600.0,31.2662,31.2835,31.0413,31.1019,69600.0
2012-06-20 12:40:00,35.96,36.2,35.94,36.1,23500.0,31.1019,31.3094,31.0846,31.2229,23500.0
2012-06-20 12:50:00,36.08,36.15,36.0,36.13,18200.0,31.2056,31.2662,31.1364,31.2489,18200.0
2012-06-20 13:00:00,36.15,36.32,36.14,36.3,40600.0,31.2662,31.4132,31.2575,31.3959,40600.0
2012-06-20 13:10:00,36.3,36.3,36.18,36.18,16800.0,31.3959,31.3959,31.2921,31.2921,16800.0
2012-06-20 13:20:00,36.2,36.24,36.16,36.18,8400.0,31.3094,31.344,31.2748,31.2921,8400.0
2012-06-20 13:30:00,36.2,36.23,36.1,36.14,19600.0,31.3094,31.3354,31.2229,31.2575,19600.0
2012-06-20 13:40:00,36.14,36.21,36.12,36.21,7700.0,31.2575,31.3181,31.2402,31.3181,7700.0
2012-06-20 13:50:00,36.2,36.21,36.13,36.19,10800.0,31.3094,31.3181,31.2489,31.3008,10800.0
2012-06-20 14:00:00,36.19,36.2,36.09,36.18,18800.0,31.3008,31.3094,31.2143,31.2921,18800.0
2012-06-20 14:10:00,36.17,36.24,36.1,36.1,15300.0,31.2835,31.344,31.2229,31.2229,15300.0
2012-06-20 14:20:00,36.07,36.11,36.0,36.04,25900.0,31.197,31.2316,31.1364,31.171,25900.0
2012-06-20 14:30:00,36.03,36.09,35.99,36.05,12700.0,31.1624,31.2143,31.1278,31.1797,12700.0
2012-06-20 14:40:00,35.99,36.02,35.83,35.86,21900.0,31.1278,31.1537,30.9894,31.0154,21900.0
2012-06-20 14:50:00,35.89,35.9,35.83,35.85,17200.0,31.0413,31.05,30.9894,31.0067,17200.0
2012-06-20 15:00:00,35.87,35.87,35.78,35.8,19500.0,31.024,31.024,30.9462,30.9635,19500.0
2012-06-20 15:10:00,35.8,35.87,35.75,35.77,20500.0,30.9635,31.024,30.9202,30.9375,20500.0
2012-06-20 15:20:00,35.76,35.89,35.74,35.86,21700.0,30.9289,31.0413,30.9116,31.0154,21700.0
2012-06-20 15:30:00,35.86,35.93,35.83,35.87,27500.0,31.0154,31.0759,30.9894,31.024,27500.0
2012-06-20 15:40:00,35.88,36.01,35.86,35.99,36400.0,31.0327,31.1451,31.0154,31.1278,36400.0
2012-06-20 15:50:00,35.98,36.05,35.95,36.05,79200.0,31.1192,31.1797,31.0932,31.1797,79200.0
2012-06-21 09:30:00,36.17,36.28,36.11,36.19,18000.0,31.2835,31.3786,31.2316,31.3008,18000.0
2012-06-21 09:40:00,36.18,36.18,35.86,35.86,13400.0,31.2921,31.2921,31.0154,31.0154,13400.0
2012-06-21 09:50:00,35.88,36.02,35.86,35.86,16600.0,31.0327,31.1537,31.0154,31.0154,16600.0
2012-06-21 10:00:00,35.84,35.85,35.63,35.7,33500.0,30.9981,31.0067,30.8164,30.877,33500.0
2012-06-21 10:10:00,35.72,35.8,35.69,35.7,42700.0,30.8943,30.9635,30.8683,30.877,42700.0
2012-06-21 10:20:00,35.7,35.7,35.63,35.65,20100.0,30.877,30.877,30.8164,30.8337,20100.0
2012-06-21 10:30:00,35.66,35.66,35.55,35.57,34700.0,30.8424,30.8424,30.7472,30.7645,34700.0
2012-06-21 10:40:00,35.58,35.6,35.52,35.58,27100.0,30.7732,30.7905,30.7213,30.7732,27100.0
2012-06-21 10:50:00,35.57,35.61,35.55,35.55,17800.0,30.7645,30.7991,30.7472,30.7472,17800.0
2012-06-21 11:00:00,35.55,35.55,35.35,35.37,37900.0,30.7472,30.7472,30.5743,30.5916,37900.0
2012-06-21 11:10:00,35.36,35.38,35.33,35.37,25400.0,30.5829,30.6002,30.557,30.5916,25400.0
2012-06-21 11:20:00,35.38,35.39,35.32,35.39,21500.0,30.6002,30.6089,30.5483,30.6089,21500.0
2012-06-21 11:30:00,35.37,35.37,35.27,35.28,17000.0,30.5916,30.5916,30.5051,30.5137,17000.0
2012-06-21 11:40:00,35.27,35.32,35.24,35.26,32000.0,30.5051,30.5483,30.4791,30.4964,32000.0
2012-06-21 11:50:00,35.27,35.32,35.21,35.31,54300.0,30.5051,30.5483,30.4532,30.5397,54300.0
2012-06-21 12:00:00,35.32,35.34,35.2,35.21,30800.0,30.5483,30.5656,30.4445,30.4532,30800.0
2012-06-21 12:10:00,35.2,35.24,35.17,35.19,21700.0,30.4445,30.4791,30.4186,30.4359,21700.0
2012-06-21 12:20:00,35.2,35.2,35.02,35.03,43400.0,30.4445,30.4445,30.2888,30.2975,43400.0
2012-06-21 12:30:00,35.02,35.06,35.01,35.03,23100.0,30.2888,30.3234,30.2802,30.2975,23100.0
2012-06-21 12:40:00,35.03,35.05,35.01,35.03,23600.0,30.2975,30.3148,30.2802,30.2975,23600.0
2012-06-21 12:50:00,35.03,35.05,35.01,35.02,15200.0,30.2975,30.3148,30.2802,30.2888,15200.0
2012-06-21 13:00:00,35.01,35.08,35.0,35.06,33100.0,30.2802,30.3407,30.2715,30.3234,33100.0
2012-06-21 13:10:00,35.05,35.06,34.96,34.98,43000.0,30.3148,30.3234,30.237,30.2542,43000.0
2012-06-21 13:20:00,34.98,35.02,34.96,34.97,20100.0,30.2542,30.2888,30.237,30.2456,20100.0
2012-06-21 13:30:00,34.97,34.98,34.94,34.96,32500.0,30.2456,30.2542,30.2197,30.237,32500.0
2012-06-21 13:40:00,34.95,34.96,34.91,34.93,32600.0,30.2283,30.237,30.1937,30.211,32600.0
2012-06-21 13:50:00,34.93,35.02,34.92,34.98,22300.0,30.211,30.2888,30.2024,30.2542,22300.0
2012-06-21 14:00:00,34.97,35.02,34.95,34.96,41000.0,30.2456,30.2888,30.2283,30.237,41000.0
2012-06-21 14:10:00,34.96,34.97,34.94,34.94,18300.0,30.237,30.2456,30.2197,30.2197,18300.0
2012-06-21 14:20:00,34.93,34.93,34.84,34.87,33700.0,30.211,30.211,30.1332,30.1591,33700.0
2012-06-21 14:30:00,34.86,34.87,34.82,34.84,23100.0,30.1505,30.1591,30.1159,30.1332,23100.0
2012-06-21 14:40:00,34.83,34.92,34.83,34.88,37300.0,30.1245,30.2024,30.1245,30.1678,37300.0
2012-06-21 14:50:00,34.88,34.89,34.84,34.87,28800.0,30.1678,30.1764,30.1332,30.1591,28800.0
2012-06-21 15:00:00,34.86,34.87,34.81,34.86,37100.0,30.1505,30.1591,30.1072,30.1505,37100.0
2012-06-21 15:10:00,34.86,34.86,34.78,34.8,51600.0,30.1505,30.1505,30.0813,30.0986,51600.0
2012-06-21 15:20:00,34.79,34.86,34.75,34.81,41200.0,30.0899,30.1505,30.0553,30.1072,41200.0
2012-06-21 15:30:00,34.82,34.99,34.71,34.87,122700.0,30.1159,30.2629,30.0207,30.1591,122700.0
2012-06-21 15:40:00,34.88,34.88,34.79,34.81,83900.0,30.1678,30.1678,30.0899,30.1072,83900.0
2012-06-21 15:50:00,34.81,34.84,34.74,34.78,149300.0,30.1072,30.1332,30.0467,30.0813,149300.0
2012-06-22 09:30:00,35.0,35.0,34.88,34.95,10400.0,30.2715,30.2715,30.1678,30.2283,10400.0
2012-06-22 09:40:00,34.95,34.99,34.86,34.9,7500.0,30.2283,30.2629,30.1505,30.1851,7500.0
2012-06-22 09:50:00,34.91,35.01,34.88,34.98,8100.0,30.1937,30.2802,30.1678,30.2542,8100.0
2012-06-22 10:00:00,35.0,35.07,35.0,35.01,16800.0,30.2715,30.3321,30.2715,30.2802,16800.0
2012-06-22 10:10:00,35.0,35.02,34.95,34.95,10500.0,30.2715,30.2888,30.2283,30.2283,10500.0
2012-06-22 10:20:00,34.95,35.06,34.91,34.98,43900.0,30.2283,30.3234,30.1937,30.2542,43900.0
2012-06-22 10:30:00,34.96,34.99,34.93,34.94,6700.0,30.237,30.2629,30.211,30.2197,6700.0
2012-06-22 10:40:00,34.91,34.93,34.87,34.91,9600.0,30.1937,30.211,30.1591,30.1937,9600.0
2012-06-22 10:50:00,34.88,34.95,34.88,34.93,8500.0,30.1678,30.2283,30.1678,30.211,8500.0
2012-06-22 11:00:00,34.93,34.99,34.9,34.96,14500.0,30.211,30.2629,30.1851,30.237,14500.0
2012-06-22 11:10:00,34.96,34.97,34.92,34.95,14600.0,30.237,30.2456,30.2024,30.2283,14600.0
2012-06-22 11:20:00,34.96,34.98,34.91,34.92,15500.0,30.237,30.2542,30.1937,30.2024,15500.0
2012-06-22 11:30:00,34.92,34.97,34.92,34.96,7000.0,30.2024,30.2456,30.2024,30.237,7000.0
2012-06-22 11:40:00,34.96,35.0,34.93,34.97,13900.0,30.237,30.2715,30.211,30.2456,13900.0
2012-06-22 11:50:00,34.96,34.96,34.9,34.94,19900.0,30.237,30.237,30.1851,30.2197,19900.0
2012-06-22 12:00:00,34.94,34.94,34.85,34.87,15700.0,30.2197,30.2197,30.1418,30.1591,15700.0
2012-06-22 12:10:00,34.86,34.91,34.86,34.89,7900.0,30.1505,30.1937,30.1505,30.1764,7900.0
2012-06-22 12:20:00,34.9,34.9,34.84,34.85,12200.0,30.1851,30.1851,30.1332,30.1418,12200.0
2012-06-22 12:30:00,34.86,34.87,34.82,34.82,5100.0,30.1505,30.1591,30.1159,30.1159,5100.0
2012-06-22 12:40:00,34.83,34.87,34.83,34.86,4600.0,30.1245,30.1591,30.1245,30.1505,4600.0
2012-06-22 12:50:00,34.86,34.87,34.84,34.86,10600.0,30.1505,30.1591,30.1332,30.1505,10600.0
2012-06-22 13:00:00,34.86,34.87,34.82,34.82,14300.0,30.1505,30.1591,30.1159,30.1159,14300.0
2012-06-22 13:10:00,34.84,34.86,34.81,34.82,14300.0,30.1332,30.1505,30.1072,30.1159,14300.0
2012-06-22 13:20:00,34.83,34.84,34.79,34.83,46900.0,30.1245,30.1332,30.0899,30.1245,46900.0
2012-06-22 13:30:00,34.83,34.9,34.83,34.9,11100.0,30.1245,30.1851,30.1245,30.1851,11100.0
2012-06-22 13:40:00,34.9,34.91,34.88,34.89,7500.0,30.1851,30.1937,30.1678,30.1764,7500.0
2012-06-22 13:50:00,34.87,34.9,34.85,34.89,12500.0,30.1591,30.1851,30.1418,30.1764,12500.0
2012-06-22 14:00:00,34.9,34.94,34.9,34.92,10900.0,30.1851,30.2197,30.1851,30.2024,10900.0
2012-06-22 14:10:00,34.91,34.92,34.87,34.89,11600.0,30.1937,30.2024,30.1591,30.1764,11600.0
2012-06-22 14:20:00,34.89,34.93,34.89,34.92,10200.0,30.1764,30.211,30.1764,30.2024,10200.0
2012-06-22 14:30:00,34.92,34.93,34.89,34.91,19600.0,30.2024,30.211,30.1764,30.1937,19600.0
2012-06-22 14:40:00,34.91,34.95,34.9,34.95,47200.0,30.1937,30.2283,30.1851,30.2283,47200.0
2012-06-22 14:50:00,34.93,35.01,34.93,35.0,29600.0,30.211,30.2802,30.211,30.2715,29600.0
2012-06-22 15:00:00,35.0,35.0,34.95,34.96,24100.0,30.2715,30.2715,30.2283,30.237,24100.0
2012-06-22 15:10:00,34.97,34.98,34.95,34.96,46500.0,30.2456,30.2542,30.2283,30.237,46500.0
2012-06-22 15:20:00,34.97,34.99,34.95,34.97,28900.0,30.2456,30.2629,30.2283,30.2456,28900.0
2012-06-22 15:30:00,34.98,35.0,34.92,34.99,71000.0,30.2542,30.2715,30.2024,30.2629,71000.0
2012-06-22 15:40:00,35.0,35.15,34.98,35.14,108100.0,30.2715,30.4013,30.2542,30.3926,108100.0
2012-06-22 15:50:00,35.13,35.15,35.01,35.03,179300.0,30.384,30.4013,30.2802,30.2975,179300.0
2012-06-25 09:30:00,34.47,34.47,34.33,34.36,16900.0,29.8131,29.8131,29.6921,29.718,16900.0
2012-06-25 09:40:00,34.36,34.37,34.2,34.24,16900.0,29.718,29.7267,29.5796,29.6142,16900.0
2012-06-25 09:50:00,34.25,34.27,34.16,34.2,12400.0,29.6229,29.6402,29.545,29.5796,12400.0
2012-06-25 10:00:00,34.2,34.22,34.11,34.16,152100.0,29.5796,29.5969,29.5018,29.545,152100.0
2012-06-25 10:10:00,34.18,34.25,34.12,34.25,51400.0,29.5623,29.6229,29.5104,29.6229,51400.0
2012-06-25 10:20:00,34.26,34.28,34.24,34.26,32500.0,29.6315,29.6488,29.6142,29.6315,32500.0
2012-06-25 10:30:00,34.27,34.3,34.2,34.2,26500.0,29.6402,29.6661,29.5796,29.5796,26500.0
2012-06-25 10:40:00,34.21,34.21,34.15,34.18,18900.0,29.5883,29.5883,29.5364,29.5623,18900.0
2012-06-25 10:50:00,34.18,34.23,34.15,34.15,12400.0,29.5623,29.6056,29.5364,29.5364,12400.0
2012-06-25 11:00:00,34.17,34.18,34.06,34.06,42300.0,29.5537,29.5623,29.4585,29.4585,42300.0
2012-06-25 11:10:00,34.07,34.07,34.03,34.05,16700.0,29.4672,29.4672,29.4326,29.4499,16700.0
2012-06-25 11:20:00,34.05,34.07,34.0,34.01,11400.0,29.4499,29.4672,29.4066,29.4153,11400.0
2012-06-25 11:30:00,34.01,34.01,33.9,33.94,20000.0,29.4153,29.4153,29.3202,29.3548,20000.0
2012-06-25 11:40:00,33.92,33.94,33.9,33.9,11200.0,29.3375,29.3548,29.3202,29.3202,11200.0
2012-06-25 11:50:00,33.91,33.93,33.86,33.88,10300.0,29.3288,29.3461,29.2856,29.3029,10300.0
2012-06-25 12:00:00,33.88,33.9,33.87,33.89,9600.0,29.3029,29.3202,29.2942,29.3115,9600.0
2012-06-25 12:10:00,33.88,33.94,33.88,33.93,10200.0,29.3029,29.3548,29.3029,29.3461,10200.0
2012-06-25 12:20:00,33.95,33.95,33.91,33.91,16500.0,29.3634,29.3634,29.3288,29.3288,16500.0
2012-06-25 12:30:00,33.92,34.0,33.91,33.98,16400.0,29.3375,29.4066,29.3288,29.3893,16400.0
2012-06-25 12:40:00,33.98,33.99,33.96,33.96,9800.0,29.3893,29.398,29.3721,29.3721,9800.0
2012-06-25 12:50:00,33.98,33.98,33.94,33.94,8400.0,29.3893,29.3893,29.3548,29.3548,8400.0
2012-06-25 13:00:00,33.94,33.94,33.9,33.91,39400.0,29.3548,29.3548,29.3202,29.3288,39400.0
2012-06-25 13:10:00,33.9,33.92,33.87,33.9,38200.0,29.3202,29.3375,29.2942,29.3202,38200.0
2012-06-25 13:20:00,33.9,33.96,33.89,33.96,16400.0,29.3202,29.3721,29.3115,29.3721,16400.0
2012-06-25 13:30:00,33.95,34.04,33.94,34.0,34600.0,29.3634,29.4412,29.3548,29.4066,34600.0
2012-06-25 13:40:00,34.01,34.03,33.98,34.02,18900.0,29.4153,29.4326,29.3893,29.4239,18900.0
2012-06-25 13:50:00,34.02,34.13,34.01,34.13,35900.0,29.4239,29.5191,29.4153,29.5191,35900.0
2012-06-25 14:00:00,34.13,34.17,34.11,34.12,11000.0,29.5191,29.5537,29.5018,29.5104,11000.0
2012-06-25 14:10:00,34.12,34.23,34.11,34.22,23400.0,29.5104,29.6056,29.5018,29.5969,23400.0
2012-06-25 14:20:00,34.23,34.23,34.14,34.14,12400.0,29.6056,29.6056,29.5277,29.5277,12400.0
2012-06-25 14:30:00,34.14,34.14,34.09,34.11,8500.0,29.5277,29.5277,29.4845,29.5018,8500.0
2012-06-25 14:40:00,34.1,34.12,34.07,34.1,49100.0,29.4931,29.5104,29.4672,29.4931,49100.0
2012-06-25 14:50:00,34.1,34.11,34.09,34.1,13100.0,29.4931,29.5018,29.4845,29.4931,13100.0
2012-06-25 15:00:00,34.09,34.12,34.06,34.1,33600.0,29.4845,29.5104,29.4585,29.4931,33600.0
2012-06-25 15:10:00,34.11,34.15,34.06,34.09,45700.0,29.5018,29.5364,29.4585,29.4845,45700.0
2012-06-25 15:20:00,34.08,34.2,34.08,34.13,40300.0,29.4758,29.5796,29.4758,29.5191,40300.0
2012-06-25 15:30:00,34.13,34.16,34.08,34.15,33300.0,29.5191,29.545,29.4758,29.5364,33300.0
2012-06-25 15:40:00,34.15,34.17,34.11,34.15,39500.0,29.5364,29.5537,29.5018,29.5364,39500.0
2012-06-25 15:50:00,34.15,34.17,34.04,34.1,129600.0,29.5364,29.5537,29.4412,29.4931,129600.0
2012-06-26 09:30:00,34.21,34.26,33.96,34.13,27700.0,29.5883,29.6315,29.3721,29.5191,27700.0
2012-06-26 09:40:00,34.11,34.21,34.11,34.2,21100.0,29.5018,29.5883,29.5018,29.5796,21100.0
2012-06-26 09:50:00,34.19,34.23,34.15,34.18,16700.0,29.571,29.6056,29.5364,29.5623,16700.0
2012-06-26 10:00:00,34.2,34.31,34.14,34.28,30700.0,29.5796,29.6748,29.5277,29.6488,30700.0
2012-06-26 10:10:00,34.26,34.26,34.2,34.23,27700.0,29.6315,29.6315,29.5796,29.6056,27700.0
2012-06-26 10:20:00,34.23,34.28,34.19,34.28,35900.0,29.6056,29.6488,29.571,29.6488,35900.0
2012-06-26 10:30:00,34.27,34.28,34.23,34.25,25500.0,29.6402,29.6488,29.6056,29.6229,25500.0
2012-06-26 10:40:00,34.24,34.27,34.17,34.18,46900.0,29.6142,29.6402,29.5537,29.5623,46900.0
2012-06-26 10:50:00,34.17,34.21,34.12,34.2,28700.0,29.5537,29.5883,29.5104,29.5796,28700.0
2012-06-26 11:00:00,34.2,34.33,34.13,34.16,54900.0,29.5796,29.6921,29.5191,29.545,54900.0
2012-06-26 11:10:00,34.17,34.18,34.12,34.15,33400.0,29.5537,29.5623,29.5104,29.5364,33400.0
2012-06-26 11:20:00,34.15,34.19,34.11,34.17,25000.0,29.5364,29.571,29.5018,29.5537,25000.0
2012-06-26 11:30:00,34.17,34.23,34.16,34.21,20000.0,29.5537,29.6056,29.545,29.5883,20000.0
2012-06-26 11:40:00,34.2,34.23,34.16,34.23,38400.0,29.5796,29.6056,29.545,29.6056,38400.0
2012-06-26 11:50:00,34.23,34.3,34.23,34.26,19500.0,29.6056,29.6661,29.6056,29.6315,19500.0
2012-06-26 12:00:00,34.25,34.36,34.25,34.34,49500.0,29.6229,29.718,29.6229,29.7007,49500.0
2012-06-26 12:10:00,34.35,34.38,34.32,34.34,17800.0,29.7094,29.7353,29.6834,29.7007,17800.0
2012-06-26 12:20:00,34.33,34.38,34.31,34.36,20500.0,29.6921,29.7353,29.6748,29.718,20500.0
2012-06-26 12:30:00,34.37,34.44,34.37,34.41,16400.0,29.7267,29.7872,29.7267,29.7613,16400.0
2012-06-26 12:40:00,34.42,34.52,34.41,34.49,31500.0,29.7699,29.8564,29.7613,29.8304,31500.0
2012-06-26 12:50:00,34.49,34.49,34.43,34.45,21900.0,29.8304,29.8304,29.7786,29.7959,21900.0
2012-06-26 13:00:00,34.45,34.46,34.4,34.4,19300.0,29.7959,29.8045,29.7526,29.7526,19300.0
2012-06-26 13:10:00,34.42,34.46,34.38,34.45,25400.0,29.7699,29.8045,29.7353,29.7959,25400.0
2012-06-26 13:20:00,34.46,34.47,34.44,34.45,14600.0,29.8045,29.8131,29.7872,29.7959,14600.0
2012-06-26 13:30:00,34.44,34.47,34.39,34.47,60600.0,29.7872,29.8131,29.744,29.8131,60600.0
2012-06-26 13:40:00,34.47,34.49,34.43,34.46,31400.0,29.8131,29.8304,29.7786,29.8045,31400.0
2012-06-26 13:50:00,34.47,34.51,34.44,34.48,21900.0,29.8131,29.8477,29.7872,29.8218,21900.0
2012-06-26 14:00:00,34.48,34.6,34.47,34.6,37500.0,29.8218,29.9256,29.8131,29.9256,37500.0
2012-06-26 14:10:00,34.61,34.69,34.61,34.69,28200.0,29.9342,30.0034,29.9342,30.0034,28200.0
2012-06-26 14:20:00,34.68,34.71,34.66,34.66,25200.0,29.9948,30.0207,29.9775,29.9775,25200.0
2012-06-26 14:30:00,34.66,34.68,34.61,34.64,35700.0,29.9775,29.9948,29.9342,29.9602,35700.0
2012-06-26 14:40:00,34.64,34.7,34.64,34.68,28300.0,29.9602,30.0121,29.9602,29.9948,28300.0
2012-06-26 14:50:00,34.67,34.71,34.58,34.67,73800.0,29.9861,30.0207,29.9083,29.9861,73800.0
2012-06-26 15:00:00,34.67,34.72,34.64,34.7,32700.0,29.9861,30.0294,29.9602,30.0121,32700.0
2012-06-26 15:10:00,34.7,34.74,34.68,34.74,56000.0,30.0121,30.0467,29.9948,30.0467,56000.0
2012-06-26 15:20:00,34.73,34.78,34.69,34.75,55500.0,30.038,30.0813,30.0034,30.0553,55500.0
2012-06-26 15:30:00,34.74,34.82,34.74,34.8,61700.0,30.0467,30.1159,30.0467,30.0986,61700.0
2012-06-26 15:40:00,34.79,34.85,34.79,34.85,96100.0,30.0899,30.1418,30.0899,30.1418,96100.0
2012-06-26 15:50:00,34.84,34.84,34.73,34.74,165500.0,30.1332,30.1332,30.038,30.0467,165500.0
2012-06-27 09:30:00,35.03,35.94,34.8,35.59,136700.0,30.2975,31.0846,30.0986,30.7818,136700.0
2012-06-27 09:40:00,35.6,35.66,35.3,35.32,102000.0,30.7905,30.8424,30.531,30.5483,102000.0
2012-06-27 09:50:00,35.34,35.39,35.24,35.35,57800.0,30.5656,30.6089,30.4791,30.5743,57800.0
2012-06-27 10:00:00,35.35,35.42,35.23,35.42,30400.0,30.5743,30.6348,30.4705,30.6348,30400.0
2012-06-27 10:10:00,35.43,35.6,35.42,35.58,40500.0,30.6435,30.7905,30.6348,30.7732,40500.0
2012-06-27 10:20:00,35.58,35.62,35.51,35.52,30900.0,30.7732,30.8078,30.7126,30.7213,30900.0
2012-06-27 10:30:00,35.51,35.54,35.47,35.48,40800.0,30.7126,30.7386,30.6781,30.6867,40800.0
2012-06-27 10:40:00,35.5,35.53,35.49,35.52,48900.0,30.704,30.7299,30.6953,30.7213,48900.0
2012-06-27 10:50:00,35.51,35.55,35.5,35.54,31800.0,30.7126,30.7472,30.704,30.7386,31800.0
2012-06-27 11:00:00,35.55,35.55,35.51,35.52,33100.0,30.7472,30.7472,30.7126,30.7213,33100.0
2012-06-27 11:10:00,35.53,35.53,35.46,35.47,41300.0,30.7299,30.7299,30.6694,30.6781,41300.0
2012-06-27 11:20:00,35.47,35.47,35.42,35.46,29500.0,30.6781,30.6781,30.6348,30.6694,29500.0
2012-06-27 11:30:00,35.46,35.57,35.45,35.55,27300.0,30.6694,30.7645,30.6608,30.7472,27300.0
2012-06-27 11:40:00,35.55,35.59,35.52,35.52,15500.0,30.7472,30.7818,30.7213,30.7213,15500.0
2012-06-27 11:50:00,35.52,35.53,35.46,35.46,13600.0,30.7213,30.7299,30.6694,30.6694,13600.0
2012-06-27 12:00:00,35.46,35.57,35.45,35.55,24100.0,30.6694,30.7645,30.6608,30.7472,24100.0
2012-06-27 12:10:00,35.55,35.57,35.5,35.51,16500.0,30.7472,30.7645,30.704,30.7126,16500.0
2012-06-27 12:20:00,35.51,35.52,35.49,35.49,14100.0,30.7126,30.7213,30.6953,30.6953,14100.0
2012-06-27 12:30:00,35.49,35.5,35.45,35.46,19000.0,30.6953,30.704,30.6608,30.6694,19000.0
2012-06-27 12:40:00,35.46,35.5,35.45,35.45,29700.0,30.6694,30.704,30.6608,30.6608,29700.0
2012-06-27 12:50:00,35.44,35.48,35.4,35.4,11700.0,30.6521,30.6867,30.6175,30.6175,11700.0
2012-06-27 13:00:00,35.4,35.52,35.4,35.52,84000.0,30.6175,30.7213,30.6175,30.7213,84000.0
2012-06-27 13:10:00,35.51,35.53,35.47,35.48,12700.0,30.7126,30.7299,30.6781,30.6867,12700.0
2012-06-27 13:20:00,35.48,35.49,35.45,35.46,22200.0,30.6867,30.6953,30.6608,30.6694,22200.0
2012-06-27 13:30:00,35.47,35.47,35.37,35.4,14600.0,30.6781,30.6781,30.5916,30.6175,14600.0
2012-06-27 13:40:00,35.4,35.42,35.39,35.41,14300.0,30.6175,30.6348,30.6089,30.6262,14300.0
2012-06-27 13:50:00,35.41,35.41,35.33,35.4,30700.0,30.6262,30.6262,30.557,30.6175,30700.0
2012-06-27 14:00:00,35.39,35.42,35.33,35.35,13900.0,30.6089,30.6348,30.557,30.5743,13900.0
2012-06-27 14:10:00,35.34,35.34,35.29,35.31,21300.0,30.5656,30.5656,30.5224,30.5397,21300.0
2012-06-27 14:20:00,35.31,35.32,35.27,35.28,13800.0,30.5397,30.5483,30.5051,30.5137,13800.0
2012-06-27 14:30:00,35.27,35.34,35.26,35.34,30200.0,30.5051,30.5656,30.4964,30.5656,30200.0
2012-06-27 14:40:00,35.34,35.44,35.32,35.41,29200.0,30.5656,30.6521,30.5483,30.6262,29200.0
2012-06-27 14:50:00,35.41,35.45,35.37,35.37,28500.0,30.6262,30.6608,30.5916,30.5916,28500.0
2012-06-27 15:00:00,35.37,35.38,35.32,35.36,25800.0,30.5916,30.6002,30.5483,30.5829,25800.0
2012-06-27 15:10:00,35.36,35.42,35.35,35.37,32000.0,30.5829,30.6348,30.5743,30.5916,32000.0
2012-06-27 15:20:00,35.37,35.42,35.35,35.38,37000.0,30.5916,30.6348,30.5743,30.6002,37000.0
2012-06-27 15:30:00,35.39,35.44,35.38,35.44,41700.0,30.6089,30.6521,30.6002,30.6521,41700.0
2012-06-27 15:40:00,35.44,35.5,35.38,35.39,70900.0,30.6521,30.704,30.6002,30.6089,70900.0
2012-06-27 15:50:00,35.4,35.47,35.39,35.46,161600.0,30.6175,30.6781,30.6089,30.6694,161600.0
2012-06-28 09:30:00,35.05,35.16,35.0,35.09,73500.0,30.3148,30.4099,30.2715,30.3494,73500.0
2012-06-28 09:40:00,35.1,35.27,35.08,35.24,43300.0,30.358,30.5051,30.3407,30.4791,43300.0
2012-06-28 09:50:00,35.21,35.34,35.21,35.34,20000.0,30.4532,30.5656,30.4532,30.5656,20000.0
2012-06-28 10:00:00,35.32,35.33,35.12,35.24,35000.0,30.5483,30.557,30.3753,30.4791,35000.0
2012-06-28 10:10:00,35.24,35.32,35.15,35.31,26900.0,30.4791,30.5483,30.4013,30.5397,26900.0
2012-06-28 10:20:00,35.33,35.37,35.17,35.21,15600.0,30.557,30.5916,30.4186,30.4532,15600.0
2012-06-28 10:30:00,35.22,35.22,35.05,35.1,21500.0,30.4618,30.4618,30.3148,30.358,21500.0
2012-06-28 10:40:00,35.09,35.18,35.07,35.16,30100.0,30.3494,30.4272,30.3321,30.4099,30100.0
2012-06-28 10:50:00,35.14,35.14,35.05,35.12,68600.0,30.3926,30.3926,30.3148,30.3753,68600.0
2012-06-28 11:00:00,35.12,35.14,35.06,35.14,29900.0,30.3753,30.3926,30.3234,30.3926,29900.0
2012-06-28 11:10:00,35.13,35.15,35.09,35.14,15800.0,30.384,30.4013,30.3494,30.3926,15800.0
2012-06-28 11:20:00,35.14,35.2,35.14,35.16,22600.0,30.3926,30.4445,30.3926,30.4099,22600.0
2012-06-28 11:30:00,35.17,35.2,35.15,35.18,12500.0,30.4186,30.4445,30.4013,30.4272,12500.0
2012-06-28 11:40:00,35.18,35.19,35.14,35.16,8900.0,30.4272,30.4359,30.3926,30.4099,8900.0
2012-06-28 11:50:00,35.15,35.18,35.14,35.18,10800.0,30.4013,30.4272,30.3926,30.4272,10800.0
2012-06-28 12:00:00,35.17,35.19,35.15,35.17,8800.0,30.4186,30.4359,30.4013,30.4186,8800.0
2012-06-28 12:10:00,35.16,35.18,35.11,35.12,46600.0,30.4099,30.4272,30.3667,30.3753,46600.0
2012-06-28 12:20:00,35.12,35.14,35.1,35.11,24500.0,30.3753,30.3926,30.358,30.3667,24500.0
2012-06-28 12:30:00,35.12,35.13,35.05,35.06,15900.0,30.3753,30.384,30.3148,30.3234,15900.0
2012-06-28 12:40:00,35.06,35.09,35.05,35.06,13900.0,30.3234,30.3494,30.3148,30.3234,13900.0
2012-06-28 12:50:00,35.07,35.13,35.06,35.13,9700.0,30.3321,30.384,30.3234,30.384,9700.0
2012-06-28 13:00:00,35.13,35.15,35.08,35.15,10100.0,30.384,30.4013,30.3407,30.4013,10100.0
2012-06-28 13:10:00,35.13,35.15,35.05,35.05,8200.0,30.384,30.4013,30.3148,30.3148,8200.0
2012-06-28 13:20:00,35.05,35.06,35.0,35.03,10200.0,30.3148,30.3234,30.2715,30.2975,10200.0
2012-06-28 13:30:00,35.02,35.02,34.96,34.98,14300.0,30.2888,30.2888,30.237,30.2542,14300.0
2012-06-28 13:40:00,34.97,35.02,34.94,34.99,22000.0,30.2456,30.2888,30.2197,30.2629,22000.0
2012-06-28 13:50:00,34.98,35.06,34.96,35.05,31600.0,30.2542,30.3234,30.237,30.3148,31600.0
2012-06-28 14:00:00,35.05,35.11,35.04,35.04,16700.0,30.3148,30.3667,30.3061,30.3061,16700.0
2012-06-28 14:10:00,35.03,35.06,34.99,35.0,18700.0,30.2975,30.3234,30.2629,30.2715,18700.0
2012-06-28 14:20:00,34.99,35.01,34.97,34.98,21300.0,30.2629,30.2802,30.2456,30.2542,21300.0
2012-06-28 14:30:00,34.97,35.08,34.97,35.05,33700.0,30.2456,30.3407,30.2456,30.3148,33700.0
2012-06-28 14:40:00,35.05,35.09,35.04,35.05,18300.0,30.3148,30.3494,30.3061,30.3148,18300.0
2012-06-28 14:50:00,35.05,35.08,35.04,35.07,20700.0,30.3148,30.3407,30.3061,30.3321,20700.0
2012-06-28 15:00:00,35.07,35.16,35.06,35.14,29400.0,30.3321,30.4099,30.3234,30.3926,29400.0
2012-06-28 15:10:00,35.14,35.14,35.07,35.09,19800.0,30.3926,30.3926,30.3321,30.3494,19800.0
2012-06-28 15:20:00,35.09,35.16,35.06,35.16,78700.0,30.3494,30.4099,30.3234,30.4099,78700.0
2012-06-28 15:30:00,35.16,35.45,35.1,35.41,116200.0,30.4099,30.6608,30.358,30.6262,116200.0
2012-06-28 15:40:00,35.42,35.56,35.37,35.52,107300.0,30.6348,30.7559,30.5916,30.7213,107300.0
2012-06-28 15:50:00,35.52,35.56,35.45,35.55,164200.0,30.7213,30.7559,30.6608,30.7472,164200.0
2012-06-29 09:30:00,36.37,36.41,36.16,36.23,82200.0,31.4565,31.4911,31.2748,31.3354,82200.0
2012-06-29 09:40:00,36.23,36.29,35.98,36.02,87200.0,31.3354,31.3873,31.1192,31.1537,87200.0
2012-06-29 09:50:00,36.02,36.05,35.88,36.02,60200.0,31.1537,31.1797,31.0327,31.1537,60200.0
2012-06-29 10:00:00,36.02,36.24,36.02,36.24,36400.0,31.1537,31.344,31.1537,31.344,36400.0
2012-06-29 10:10:00,36.24,36.31,36.22,36.28,32300.0,31.344,31.4046,31.3267,31.3786,32300.0
2012-06-29 10:20:00,36.29,36.32,36.15,36.24,29200.0,31.3873,31.4132,31.2662,31.344,29200.0
2012-06-29 10:30:00,36.23,36.24,36.13,36.16,16300.0,31.3354,31.344,31.2489,31.2748,16300.0
2012-06-29 10:40:00,36.17,36.18,36.14,36.15,24900.0,31.2835,31.2921,31.2575,31.2662,24900.0
2012-06-29 10:50:00,36.15,36.16,36.1,36.13,11000.0,31.2662,31.2748,31.2229,31.2489,11000.0
2012-06-29 11:00:00,36.12,36.17,36.1,36.13,18000.0,31.2402,31.2835,31.2229,31.2489,18000.0
2012-06-29 11:10:00,36.13,36.17,36.11,36.15,39600.0,31.2489,31.2835,31.2316,31.2662,39600.0
2012-06-29 11:20:00,36.16,36.19,36.12,36.19,22800.0,31.2748,31.3008,31.2402,31.3008,22800.0
2012-06-29 11:30:00,36.18,36.19,36.14,36.18,13600.0,31.2921,31.3008,31.2575,31.2921,13600.0
2012-06-29 11:40:00,36.17,36.19,36.11,36.13,31100.0,31.2835,31.3008,31.2316,31.2489,31100.0
2012-06-29 11:50:00,36.11,36.22,36.11,36.19,31800.0,31.2316,31.3267,31.2316,31.3008,31800.0
2012-06-29 12:00:00,36.2,36.24,36.2,36.2,8800.0,31.3094,31.344,31.3094,31.3094,8800.0
2012-06-29 12:10:00,36.2,36.21,36.14,36.21,9400.0,31.3094,31.3181,31.2575,31.3181,9400.0
2012-06-29 12:20:00,36.2,36.23,36.16,36.2,20500.0,31.3094,31.3354,31.2748,31.3094,20500.0
2012-06-29 12:30:00,36.21,36.22,36.18,36.22,8500.0,31.3181,31.3267,31.2921,31.3267,8500.0
2012-06-29 12:40:00,36.21,36.22,36.16,36.2,23600.0,31.3181,31.3267,31.2748,31.3094,23600.0
2012-06-29 12:50:00,36.19,36.25,36.19,36.24,17000.0,31.3008,31.3527,31.3008,31.344,17000.0
2012-06-29 13:00:00,36.24,36.25,36.23,36.24,8800.0,31.344,31.3527,31.3354,31.344,8800.0
2012-06-29 13:10:00,36.24,36.29,36.23,36.29,12600.0,31.344,31.3873,31.3354,31.3873,12600.0
2012-06-29 13:20:00,36.28,36.44,36.27,36.44,116700.0,31.3786,31.517,31.37,31.517,116700.0
2012-06-29 13:30:00,36.45,36.46,36.41,36.43,17000.0,31.5257,31.5343,31.4911,31.5084,17000.0
2012-06-29 13:40:00,36.43,36.48,36.43,36.45,18200.0,31.5084,31.5516,31.5084,31.5257,18200.0
2012-06-29 13:50:00,36.46,36.49,36.41,36.44,18800.0,31.5343,31.5603,31.4911,31.517,18800.0
2012-06-29 14:00:00,36.44,36.45,36.32,36.32,7700.0,31.517,31.5257,31.4132,31.4132,7700.0
2012-06-29 14:10:00,36.32,36.37,36.3,36.36,10000.0,31.4132,31.4565,31.3959,31.4478,10000.0
2012-06-29 14:20:00,36.35,36.43,36.33,36.42,11100.0,31.4392,31.5084,31.4219,31.4997,11100.0
2012-06-29 14:30:00,36.42,36.42,36.37,36.42,16200.0,31.4997,31.4997,31.4565,31.4997,16200.0
2012-06-29 14:40:00,36.42,36.46,36.39,36.46,15400.0,31.4997,31.5343,31.4738,31.5343,15400.0
2012-06-29 14:50:00,36.45,36.48,36.44,36.48,13800.0,31.5257,31.5516,31.517,31.5516,13800.0
2012-06-29 15:00:00,36.48,36.48,36.41,36.43,15700.0,31.5516,31.5516,31.4911,31.5084,15700.0
2012-06-29 15:10:00,36.42,36.43,36.39,36.41,22500.0,31.4997,31.5084,31.4738,31.4911,22500.0
2012-06-29 15:20:00,36.42,36.42,36.35,36.37,19800.0,31.4997,31.4997,31.4392,31.4565,19800.0
2012-06-29 15:30:00,36.36,36.36,36.28,36.31,85600.0,31.4478,31.4478,31.3786,31.4046,85600.0
2012-06-29 15:40:00,36.32,36.45,36.31,36.45,58700.0,31.4132,31.5257,31.4046,31.5257,58700.0
2012-06-29 15:50:00,36.45,36.53,36.41,36.52,198300.0,31.5257,31.5948,31.4911,31.5862,198300.0
2012-07-02 09:30:00,36.4,36.89,36.4,36.72,55300.0,31.4824,31.9062,31.4824,31.7592,55300.0
2012-07-02 09:40:00,36.71,36.72,36.54,36.59,19800.0,31.7505,31.7592,31.6035,31.6467,19800.0
2012-07-02 09:50:00,36.61,36.69,36.43,36.46,20700.0,31.664,31.7332,31.5084,31.5343,20700.0
2012-07-02 10:00:00,36.43,36.44,36.15,36.17,39300.0,31.5084,31.517,31.2662,31.2835,39300.0
2012-07-02 10:10:00,36.16,36.24,36.14,36.2,18200.0,31.2748,31.344,31.2575,31.3094,18200.0
2012-07-02 10:20:00,36.19,36.3,36.17,36.17,16200.0,31.3008,31.3959,31.2835,31.2835,16200.0
2012-07-02 10:30:00,36.18,36.22,36.11,36.11,12700.0,31.2921,31.3267,31.2316,31.2316,12700.0
2012-07-02 10:40:00,36.12,36.23,36.08,36.18,52300.0,31.2402,31.3354,31.2056,31.2921,52300.0
2012-07-02 10:50:00,36.17,36.33,36.16,36.31,47900.0,31.2835,31.4219,31.2748,31.4046,47900.0
2012-07-02 11:00:00,36.31,36.36,36.29,36.32,27000.0,31.4046,31.4478,31.3873,31.4132,27000.0
2012-07-02 11:10:00,36.31,36.36,36.25,36.31,66700.0,31.4046,31.4478,31.3527,31.4046,66700.0
2012-07-02 11:20:00,36.3,36.36,36.29,36.33,37700.0,31.3959,31.4478,31.3873,31.4219,37700.0
2012-07-02 11:30:00,36.34,36.44,36.34,36.4,15100.0,31.4305,31.517,31.4305,31.4824,15100.0
2012-07-02 11:40:00,36.41,36.41,36.36,36.39,20100.0,31.4911,31.4911,31.4478,31.4738,20100.0
2012-07-02 11:50:00,36.39,36.5,36.37,36.5,37500.0,31.4738,31.5689,31.4565,31.5689,37500.0
2012-07-02 12:00:00,36.49,36.5,36.4,36.42,21700.0,31.5603,31.5689,31.4824,31.4997,21700.0
2012-07-02 12:10:00,36.42,36.46,36.41,36.44,42400.0,31.4997,31.5343,31.4911,31.517,42400.0
2012-07-02 12:20:00,36.42,36.48,36.42,36.44,13500.0,31.4997,31.5516,31.4997,31.517,13500.0
2012-07-02 12:30:00,36.45,36.53,36.43,36.5,29500.0,31.5257,31.5948,31.5084,31.5689,29500.0
2012-07-02 12:40:00,36.5,36.52,36.46,36.51,9300.0,31.5689,31.5862,31.5343,31.5775,9300.0
2012-07-02 12:50:00,36.51,36.56,36.49,36.52,13300.0,31.5775,31.6208,31.5603,31.5862,13300.0
2012-07-02 13:00:00,36.51,36.55,36.48,36.55,22000.0,31.5775,31.6121,31.5516,31.6121,22000.0
2012-07-02 13:10:00,36.56,36.57,36.53,36.57,8100.0,31.6208,31.6294,31.5948,31.6294,8100.0
2012-07-02 13:20:00,36.57,36.61,36.56,36.59,14500.0,31.6294,31.664,31.6208,31.6467,14500.0
2012-07-02 13:30:00,36.59,36.62,36.53,36.58,22700.0,31.6467,31.6727,31.5948,31.6381,22700.0
2012-07-02 13:40:00,36.58,36.59,36.5,36.5,8200.0,31.6381,31.6467,31.5689,31.5689,8200.0
2012-07-02 13:50:00,36.49,36.49,36.44,36.47,10900.0,31.5603,31.5603,31.517,31.543,10900.0
2012-07-02 14:00:00,36.46,36.47,36.38,36.44,13100.0,31.5343,31.543,31.4651,31.517,13100.0
2012-07-02 14:10:00,36.44,36.55,36.44,36.52,15700.0,31.517,31.6121,31.517,31.5862,15700.0
2012-07-02 14:20:00,36.53,36.54,36.49,36.5,25100.0,31.5948,31.6035,31.5603,31.5689,25100.0
2012-07-02 14:30:00,36.51,36.52,36.47,36.48,11600.0,31.5775,31.5862,31.543,31.5516,11600.0
2012-07-02 14:40:00,36.48,36.49,36.41,36.42,13900.0,31.5516,31.5603,31.4911,31.4997,13900.0
2012-07-02 14:50:00,36.42,36.45,36.39,36.42,13600.0,31.4997,31.5257,31.4738,31.4997,13600.0
2012-07-02 15:00:00,36.42,36.43,36.36,36.36,23800.0,31.4997,31.5084,31.4478,31.4478,23800.0
2012-07-02 15:10:00,36.36,36.43,36.36,36.39,19300.0,31.4478,31.5084,31.4478,31.4738,19300.0
2012-07-02 15:20:00,36.39,36.43,36.36,36.4,19600.0,31.4738,31.5084,31.4478,31.4824,19600.0
2012-07-02 15:30:00,36.4,36.5,36.39,36.47,36700.0,31.4824,31.5689,31.4738,31.543,36700.0
2012-07-02 15:40:00,36.46,36.49,36.42,36.45,44100.0,31.5343,31.5603,31.4997,31.5257,44100.0
2012-07-02 15:50:00,36.45,36.58,36.45,36.58,139600.0,31.5257,31.6381,31.5257,31.6381,139600.0
2012-07-03 09:30:00,36.3,36.58,36.23,36.34,29400.0,31.3959,31.6381,31.3354,31.4305,29400.0
2012-07-03 09:40:00,36.34,36.55,36.34,36.39,35000.0,31.4305,31.6121,31.4305,31.4738,35000.0
2012-07-03 09:50:00,36.39,36.69,36.39,36.61,50400.0,31.4738,31.7332,31.4738,31.664,50400.0
2012-07-03 10:00:00,36.61,36.75,36.61,36.68,57000.0,31.664,31.7851,31.664,31.7246,57000.0
2012-07-03 10:10:00,36.67,36.77,36.65,36.68,54500.0,31.7159,31.8024,31.6986,31.7246,54500.0
2012-07-03 10:20:00,36.7,36.79,36.69,36.73,23000.0,31.7419,31.8197,31.7332,31.7678,23000.0
2012-07-03 10:30:00,36.73,36.93,36.72,36.92,15100.0,31.7678,31.9408,31.7592,31.9322,15100.0
2012-07-03 10:40:00,36.92,36.95,36.91,36.92,10900.0,31.9322,31.9581,31.9235,31.9322,10900.0
2012-07-03 10:50:00,36.92,36.92,36.88,36.9,11600.0,31.9322,31.9322,31.8976,31.9149,11600.0
2012-07-03 11:00:00,36.91,36.92,36.88,36.92,12400.0,31.9235,31.9322,31.8976,31.9322,12400.0
2012-07-03 11:10:00,36.92,37.03,36.91,37.02,10600.0,31.9322,32.0273,31.9235,32.0186,10600.0
2012-07-03 11:20:00,37.03,37.05,37.01,37.04,11600.0,32.0273,32.0446,32.01,32.0359,11600.0
2012-07-03 11:30:00,37.03,37.13,37.02,37.11,15900.0,32.0273,32.1138,32.0186,32.0965,15900.0
2012-07-03 11:40:00,37.11,37.11,37.07,37.11,7800.0,32.0965,32.0965,32.0619,32.0965,7800.0
2012-07-03 11:50:00,37.1,37.15,37.09,37.13,11600.0,32.0878,32.1311,32.0792,32.1138,11600.0
2012-07-03 12:00:00,37.12,37.13,37.07,37.07,16500.0,32.1051,32.1138,32.0619,32.0619,16500.0
2012-07-03 12:10:00,37.07,37.09,37.05,37.07,14300.0,32.0619,32.0792,32.0446,32.0619,14300.0
2012-07-03 12:20:00,37.07,37.07,37.03,37.06,15100.0,32.0619,32.0619,32.0273,32.0532,15100.0
2012-07-03 12:30:00,37.06,37.06,36.97,37.03,20200.0,32.0532,32.0532,31.9754,32.0273,20200.0
2012-07-03 12:40:00,37.03,37.06,36.95,37.02,50000.0,32.0273,32.0532,31.9581,32.0186,50000.0
2012-07-03 12:50:00,37.03,37.21,37.03,37.21,106300.0,32.0273,32.183,32.0273,32.183,106300.0
2012-07-05 09:30:00,36.94,36.95,36.75,36.9,44200.0,31.9495,31.9581,31.7851,31.9149,44200.0
2012-07-05 09:40:00,36.9,36.91,36.68,36.68,44800.0,31.9149,31.9235,31.7246,31.7246,44800.0
2012-07-05 09:50:00,36.67,36.7,36.54,36.59,35400.0,31.7159,31.7419,31.6035,31.6467,35400.0
2012-07-05 10:00:00,36.59,36.61,36.31,36.33,41200.0,31.6467,31.664,31.4046,31.4219,41200.0
2012-07-05 10:10:00,36.34,36.52,36.31,36.5,29600.0,31.4305,31.5862,31.4046,31.5689,29600.0
2012-07-05 10:20:00,36.5,36.58,36.45,36.53,26000.0,31.5689,31.6381,31.5257,31.5948,26000.0
2012-07-05 10:30:00,36.53,36.71,36.53,36.71,77700.0,31.5948,31.7505,31.5948,31.7505,77700.0
2012-07-05 10:40:00,36.71,36.78,36.7,36.73,39400.0,31.7505,31.8111,31.7419,31.7678,39400.0
2012-07-05 10:50:00,36.71,36.75,36.69,36.7,17000.0,31.7505,31.7851,31.7332,31.7419,17000.0
2012-07-05 11:00:00,36.7,36.84,36.7,36.84,15500.0,31.7419,31.863,31.7419,31.863,15500.0
2012-07-05 11:10:00,36.86,36.91,36.8,36.89,31500.0,31.8803,31.9235,31.8284,31.9062,31500.0
2012-07-05 11:20:00,36.9,36.93,36.83,36.93,30000.0,31.9149,31.9408,31.8543,31.9408,30000.0
2012-07-05 11:30:00,36.92,36.95,36.86,36.87,24300.0,31.9322,31.9581,31.8803,31.8889,24300.0
2012-07-05 11:40:00,36.88,36.94,36.85,36.93,21100.0,31.8976,31.9495,31.8716,31.9408,21100.0
2012-07-05 11:50:00,36.93,36.93,36.88,36.91,18500.0,31.9408,31.9408,31.8976,31.9235,18500.0
2012-07-05 12:00:00,36.91,36.97,36.89,36.96,20900.0,31.9235,31.9754,31.9062,31.9668,20900.0
2012-07-05 12:10:00,36.97,37.08,36.97,37.01,12600.0,31.9754,32.0705,31.9754,32.01,12600.0
2012-07-05 12:20:00,37.01,37.02,36.94,36.94,16100.0,32.01,32.0186,31.9495,31.9495,16100.0
2012-07-05 12:30:00,36.94,36.94,36.88,36.88,13200.0,31.9495,31.9495,31.8976,31.8976,13200.0
2012-07-05 12:40:00,36.89,36.91,36.87,36.89,11100.0,31.9062,31.9235,31.8889,31.9062,11100.0
2012-07-05 12:50:00,36.88,36.91,36.88,36.91,8200.0,31.8976,31.9235,31.8976,31.9235,8200.0
2012-07-05 13:00:00,36.92,36.93,36.9,36.93,9000.0,31.9322,31.9408,31.9149,31.9408,9000.0
2012-07-05 13:10:00,36.92,36.95,36.89,36.95,12900.0,31.9322,31.9581,31.9062,31.9581,12900.0
2012-07-05 13:20:00,36.97,36.99,36.95,36.95,13400.0,31.9754,31.9927,31.9581,31.9581,13400.0
2012-07-05 13:30:00,36.95,36.99,36.94,36.95,62100.0,31.9581,31.9927,31.9495,31.9581,62100.0
2012-07-05 13:40:00,36.95,36.98,36.93,36.95,43600.0,31.9581,31.9841,31.9408,31.9581,43600.0
2012-07-05 13:50:00,36.95,36.95,36.93,36.95,14900.0,31.9581,31.9581,31.9408,31.9581,14900.0
2012-07-05 14:00:00,36.94,36.95,36.89,36.9,17300.0,31.9495,31.9581,31.9062,31.9149,17300.0
2012-07-05 14:10:00,36.91,36.91,36.89,36.9,13600.0,31.9235,31.9235,31.9062,31.9149,13600.0
2012-07-05 14:20:00,36.9,36.91,36.88,36.89,28100.0,31.9149,31.9235,31.8976,31.9062,28100.0
2012-07-05 14:30:00,36.89,36.89,36.79,36.8,41200.0,31.9062,31.9062,31.8197,31.8284,41200.0
2012-07-05 14:40:00,36.8,36.87,36.79,36.81,41900.0,31.8284,31.8889,31.8197,31.837,41900.0
2012-07-05 14:50:00,36.82,36.82,36.77,36.78,35400.0,31.8457,31.8457,31.8024,31.8111,35400.0
2012-07-05 15:00:00,36.78,36.78,36.75,36.76,33800.0,31.8111,31.8111,31.7851,31.7938,33800.0
2012-07-05 15:10:00,36.76,36.79,36.7,36.72,138400.0,31.7938,31.8197,31.7419,31.7592,138400.0
2012-07-05 15:20:00,36.71,36.78,36.69,36.78,49300.0,31.7505,31.8111,31.7332,31.8111,49300.0
2012-07-05 15:30:00,36.77,36.81,36.74,36.8,41200.0,31.8024,31.837,31.7765,31.8284,41200.0
2012-07-05 15:40:00,36.81,36.84,36.73,36.76,54600.0,31.837,31.863,31.7678,31.7938,54600.0
2012-07-05 15:50:00,36.76,36.76,36.7,36.71,130400.0,31.7938,31.7938,31.7419,31.7505,130400.0
2012-07-06 09:30:00,36.26,36.37,36.14,36.31,17300.0,31.3613,31.4565,31.2575,31.4046,17300.0
2012-07-06 09:40:00,36.31,36.54,36.27,36.45,25900.0,31.4046,31.6035,31.37,31.5257,25900.0
2012-07-06 09:50:00,36.44,36.48,36.28,36.39,46900.0,31.517,31.5516,31.3786,31.4738,46900.0
2012-07-06 10:00:00,36.37,36.42,36.33,36.37,32700.0,31.4565,31.4997,31.4219,31.4565,32700.0
2012-07-06 10:10:00,36.36,36.44,36.34,36.38,24400.0,31.4478,31.517,31.4305,31.4651,24400.0
2012-07-06 10:20:00,36.41,36.54,36.4,36.51,14000.0,31.4911,31.6035,31.4824,31.5775,14000.0
2012-07-06 10:30:00,36.48,36.49,36.38,36.4,12300.0,31.5516,31.5603,31.4651,31.4824,12300.0
2012-07-06 10:40:00,36.4,36.43,36.32,36.33,12100.0,31.4824,31.5084,31.4132,31.4219,12100.0
2012-07-06 10:50:00,36.32,36.37,36.28,36.36,12800.0,31.4132,31.4565,31.3786,31.4478,12800.0
2012-07-06 11:00:00,36.35,36.4,36.32,36.4,31400.0,31.4392,31.4824,31.4132,31.4824,31400.0
2012-07-06 11:10:00,36.39,36.39,36.33,36.39,18000.0,31.4738,31.4738,31.4219,31.4738,18000.0
2012-07-06 11:20:00,36.38,36.38,36.24,36.24,12400.0,31.4651,31.4651,31.344,31.344,12400.0
2012-07-06 11:30:00,36.25,36.36,36.25,36.36,14200.0,31.3527,31.4478,31.3527,31.4478,14200.0
2012-07-06 11:40:00,36.35,36.39,36.34,36.37,13600.0,31.4392,31.4738,31.4305,31.4565,13600.0
2012-07-06 11:50:00,36.37,36.42,36.34,36.36,18400.0,31.4565,31.4997,31.4305,31.4478,18400.0
2012-07-06 12:00:00,36.34,36.37,36.3,36.33,36100.0,31.4305,31.4565,31.3959,31.4219,36100.0
2012-07-06 12:10:00,36.32,36.34,36.28,36.33,37900.0,31.4132,31.4305,31.3786,31.4219,37900.0
2012-07-06 12:20:00,36.32,36.33,36.31,36.33,16700.0,31.4132,31.4219,31.4046,31.4219,16700.0
2012-07-06 12:30:00,36.32,36.36,36.32,36.33,8600.0,31.4132,31.4478,31.4132,31.4219,8600.0
2012-07-06 12:40:00,36.33,36.38,36.32,36.38,7600.0,31.4219,31.4651,31.4132,31.4651,7600.0
2012-07-06 12:50:00,36.4,36.41,36.38,36.39,6300.0,31.4824,31.4911,31.4651,31.4738,6300.0
2012-07-06 13:00:00,36.38,36.38,36.36,36.37,9100.0,31.4651,31.4651,31.4478,31.4565,9100.0
2012-07-06 13:10:00,36.36,36.39,36.34,36.39,10000.0,31.4478,31.4738,31.4305,31.4738,10000.0
2012-07-06 13:20:00,36.38,36.38,36.35,36.35,5600.0,31.4651,31.4651,31.4392,31.4392,5600.0
2012-07-06 13:30:00,36.35,36.36,36.33,36.33,5300.0,31.4392,31.4478,31.4219,31.4219,5300.0
2012-07-06 13:40:00,36.32,36.32,36.26,36.26,10400.0,31.4132,31.4132,31.3613,31.3613,10400.0
2012-07-06 13:50:00,36.24,36.27,36.21,36.25,13700.0,31.344,31.37,31.3181,31.3527,13700.0
2012-07-06 14:00:00,36.24,36.25,36.2,36.2,11400.0,31.344,31.3527,31.3094,31.3094,11400.0
2012-07-06 14:10:00,36.2,36.24,36.2,36.2,18500.0,31.3094,31.344,31.3094,31.3094,18500.0
2012-07-06 14:20:00,36.2,36.23,36.2,36.22,12600.0,31.3094,31.3354,31.3094,31.3267,12600.0
2012-07-06 14:30:00,36.22,36.27,36.21,36.27,16000.0,31.3267,31.37,31.3181,31.37,16000.0
2012-07-06 14:40:00,36.27,36.28,36.25,36.27,10100.0,31.37,31.3786,31.3527,31.37,10100.0
2012-07-06 14:50:00,36.27,36.31,36.25,36.29,19500.0,31.37,31.4046,31.3527,31.3873,19500.0
2012-07-06 15:00:00,36.29,36.35,36.27,36.34,30100.0,31.3873,31.4392,31.37,31.4305,30100.0
2012-07-06 15:10:00,36.34,36.45,36.33,36.44,62600.0,31.4305,31.5257,31.4219,31.517,62600.0
2012-07-06 15:20:00,36.43,36.44,36.37,36.41,43600.0,31.5084,31.517,31.4565,31.4911,43600.0
2012-07-06 15:30:00,36.43,36.47,36.4,36.4,71200.0,31.5084,31.543,31.4824,31.4824,71200.0
2012-07-06 15:40:00,36.42,36.49,36.37,36.45,63300.0,31.4997,31.5603,31.4565,31.5257,63300.0
2012-07-06 15:50:00,36.45,36.52,36.42,36.43,118700.0,31.5257,31.5862,31.4997,31.5084,118700.0
2012-07-09 09:30:00,36.31,36.35,36.12,36.12,16200.0,31.4046,31.4392,31.2402,31.2402,16200.0
2012-07-09 09:40:00,36.12,36.13,36.0,36.05,10500.0,31.2402,31.2489,31.1364,31.1797,10500.0
2012-07-09 09:50:00,36.07,36.21,36.0,36.18,53000.0,31.197,31.3181,31.1364,31.2921,53000.0
2012-07-09 10:00:00,36.18,36.31,36.16,36.29,25400.0,31.2921,31.4046,31.2748,31.3873,25400.0
2012-07-09 10:10:00,36.28,36.28,36.12,36.23,29300.0,31.3786,31.3786,31.2402,31.3354,29300.0
2012-07-09 10:20:00,36.23,36.29,36.21,36.28,38500.0,31.3354,31.3873,31.3181,31.3786,38500.0
2012-07-09 10:30:00,36.29,36.32,36.22,36.25,40300.0,31.3873,31.4132,31.3267,31.3527,40300.0
2012-07-09 10:40:00,36.25,36.31,36.22,36.31,31500.0,31.3527,31.4046,31.3267,31.4046,31500.0
2012-07-09 10:50:00,36.31,36.34,36.31,36.32,18900.0,31.4046,31.4305,31.4046,31.4132,18900.0
2012-07-09 11:00:00,36.32,36.32,36.25,36.28,60200.0,31.4132,31.4132,31.3527,31.3786,60200.0
2012-07-09 11:10:00,36.28,36.28,36.24,36.25,10400.0,31.3786,31.3786,31.344,31.3527,10400.0
2012-07-09 11:20:00,36.24,36.28,36.24,36.28,12100.0,31.344,31.3786,31.344,31.3786,12100.0
2012-07-09 11:30:00,36.27,36.27,36.19,36.2,56300.0,31.37,31.37,31.3008,31.3094,56300.0
2012-07-09 11:40:00,36.2,36.34,36.2,36.33,23600.0,31.3094,31.4305,31.3094,31.4219,23600.0
2012-07-09 11:50:00,36.34,36.34,36.28,36.29,49100.0,31.4305,31.4305,31.3786,31.3873,49100.0
2012-07-09 12:00:00,36.3,36.32,36.29,36.3,46200.0,31.3959,31.4132,31.3873,31.3959,46200.0
2012-07-09 12:10:00,36.31,36.45,36.3,36.45,77000.0,31.4046,31.5257,31.3959,31.5257,77000.0
2012-07-09 12:20:00,36.45,36.52,36.43,36.48,52600.0,31.5257,31.5862,31.5084,31.5516,52600.0
2012-07-09 12:30:00,36.48,36.5,36.47,36.5,42800.0,31.5516,31.5689,31.543,31.5689,42800.0
2012-07-09 12:40:00,36.49,36.5,36.48,36.5,14600.0,31.5603,31.5689,31.5516,31.5689,14600.0
2012-07-09 12:50:00,36.49,36.54,36.49,36.5,33300.0,31.5603,31.6035,31.5603,31.5689,33300.0
2012-07-09 13:00:00,36.5,36.5,36.4,36.42,80600.0,31.5689,31.5689,31.4824,31.4997,80600.0
2012-07-09 13:10:00,36.44,36.47,36.37,36.47,67700.0,31.517,31.543,31.4565,31.543,67700.0
2012-07-09 13:20:00,36.46,36.5,36.45,36.5,22000.0,31.5343,31.5689,31.5257,31.5689,22000.0
2012-07-09 13:30:00,36.5,36.51,36.45,36.5,31800.0,31.5689,31.5775,31.5257,31.5689,31800.0
2012-07-09 13:40:00,36.5,36.54,36.5,36.52,22500.0,31.5689,31.6035,31.5689,31.5862,22500.0
2012-07-09 13:50:00,36.53,36.54,36.5,36.53,28800.0,31.5948,31.6035,31.5689,31.5948,28800.0
2012-07-09 14:00:00,36.52,36.52,36.46,36.47,27200.0,31.5862,31.5862,31.5343,31.543,27200.0
2012-07-09 14:10:00,36.48,36.49,36.43,36.43,24100.0,31.5516,31.5603,31.5084,31.5084,24100.0
2012-07-09 14:20:00,36.43,36.43,36.37,36.4,32000.0,31.5084,31.5084,31.4565,31.4824,32000.0
2012-07-09 14:30:00,36.39,36.49,36.39,36.46,29300.0,31.4738,31.5603,31.4738,31.5343,29300.0
2012-07-09 14:40:00,36.47,36.52,36.43,36.46,40000.0,31.543,31.5862,31.5084,31.5343,40000.0
2012-07-09 14:50:00,36.46,36.54,36.46,36.54,24800.0,31.5343,31.6035,31.5343,31.6035,24800.0
2012-07-09 15:00:00,36.54,36.61,36.51,36.6,37200.0,31.6035,31.664,31.5775,31.6554,37200.0
2012-07-09 15:10:00,36.6,36.61,36.59,36.61,26100.0,31.6554,31.664,31.6467,31.664,26100.0
2012-07-09 15:20:00,36.6,36.7,36.57,36.68,61600.0,31.6554,31.7419,31.6294,31.7246,61600.0
2012-07-09 15:30:00,36.68,36.79,36.68,36.79,70600.0,31.7246,31.8197,31.7246,31.8197,70600.0
2012-07-09 15:40:00,36.78,36.87,36.77,36.85,91000.0,31.8111,31.8889,31.8024,31.8716,91000.0
2012-07-09 15:50:00,36.85,36.86,36.77,36.8,218300.0,31.8716,31.8803,31.8024,31.8284,218300.0
2012-07-10 09:30:00,36.66,37.35,36.66,37.33,41800.0,31.7073,32.3041,31.7073,32.2868,41800.0
2012-07-10 09:40:00,37.33,37.34,37.1,37.15,32100.0,32.2868,32.2954,32.0878,32.1311,32100.0
2012-07-10 09:50:00,37.15,37.16,37.0,37.01,15400.0,32.1311,32.1397,32.0014,32.01,15400.0
2012-07-10 10:00:00,37.0,37.07,36.88,36.9,23700.0,32.0014,32.0619,31.8976,31.9149,23700.0
2012-07-10 10:10:00,36.89,36.99,36.88,36.95,33300.0,31.9062,31.9927,31.8976,31.9581,33300.0
2012-07-10 10:20:00,36.96,37.2,36.95,37.16,56200.0,31.9668,32.1743,31.9581,32.1397,56200.0
2012-07-10 10:30:00,37.15,37.16,37.07,37.09,76800.0,32.1311,32.1397,32.0619,32.0792,76800.0
2012-07-10 10:40:00,37.08,37.22,37.05,37.19,62900.0,32.0705,32.1916,32.0446,32.1657,62900.0
2012-07-10 10:50:00,37.19,37.43,37.13,37.43,224200.0,32.1657,32.3733,32.1138,32.3733,224200.0
2012-07-10 11:00:00,37.44,37.55,37.19,37.21,172000.0,32.3819,32.477,32.1657,32.183,172000.0
2012-07-10 11:10:00,37.18,37.18,37.03,37.07,22800.0,32.157,32.157,32.0273,32.0619,22800.0
2012-07-10 11:20:00,37.07,37.1,36.97,36.97,22600.0,32.0619,32.0878,31.9754,31.9754,22600.0
2012-07-10 11:30:00,36.97,36.97,36.94,36.96,16200.0,31.9754,31.9754,31.9495,31.9668,16200.0
2012-07-10 11:40:00,36.95,37.03,36.94,37.01,20200.0,31.9581,32.0273,31.9495,32.01,20200.0
2012-07-10 11:50:00,37.0,37.02,36.94,36.96,11500.0,32.0014,32.0186,31.9495,31.9668,11500.0
2012-07-10 12:00:00,36.95,36.95,36.89,36.9,7100.0,31.9581,31.9581,31.9062,31.9149,7100.0
2012-07-10 12:10:00,36.89,36.92,36.88,36.9,16300.0,31.9062,31.9322,31.8976,31.9149,16300.0
2012-07-10 12:20:00,36.9,36.94,36.9,36.92,12400.0,31.9149,31.9495,31.9149,31.9322,12400.0
2012-07-10 12:30:00,36.91,36.95,36.9,36.95,9200.0,31.9235,31.9581,31.9149,31.9581,9200.0
2012-07-10 12:40:00,36.96,36.98,36.94,36.95,12200.0,31.9668,31.9841,31.9495,31.9581,12200.0
2012-07-10 12:50:00,36.95,36.95,36.91,36.91,5300.0,31.9581,31.9581,31.9235,31.9235,5300.0
2012-07-10 13:00:00,36.9,36.92,36.89,36.91,9700.0,31.9149,31.9322,31.9062,31.9235,9700.0
2012-07-10 13:10:00,36.9,36.96,36.9,36.96,9600.0,31.9149,31.9668,31.9149,31.9668,9600.0
2012-07-10 13:20:00,36.95,36.96,36.84,36.89,27400.0,31.9581,31.9668,31.863,31.9062,27400.0
2012-07-10 13:30:00,36.89,36.89,36.74,36.76,24300.0,31.9062,31.9062,31.7765,31.7938,24300.0
2012-07-10 13:40:00,36.75,36.8,36.73,36.75,23800.0,31.7851,31.8284,31.7678,31.7851,23800.0
2012-07-10 13:50:00,36.75,36.81,36.75,36.78,28300.0,31.7851,31.837,31.7851,31.8111,28300.0
2012-07-10 14:00:00,36.78,36.85,36.78,36.85,21100.0,31.8111,31.8716,31.8111,31.8716,21100.0
2012-07-10 14:10:00,36.85,36.85,36.72,36.76,38500.0,31.8716,31.8716,31.7592,31.7938,38500.0
2012-07-10 14:20:00,36.75,36.82,36.74,36.82,31800.0,31.7851,31.8457,31.7765,31.8457,31800.0
2012-07-10 14:30:00,36.8,36.81,36.69,36.79,35900.0,31.8284,31.837,31.7332,31.8197,35900.0
2012-07-10 14:40:00,36.8,36.8,36.7,36.72,18500.0,31.8284,31.8284,31.7419,31.7592,18500.0
2012-07-10 14:50:00,36.72,36.75,36.69,36.72,33600.0,31.7592,31.7851,31.7332,31.7592,33600.0
2012-07-10 15:00:00,36.72,36.83,36.71,36.77,33500.0,31.7592,31.8543,31.7505,31.8024,33500.0
2012-07-10 15:10:00,36.77,36.78,36.68,36.77,36900.0,31.8024,31.8111,31.7246,31.8024,36900.0
2012-07-10 15:20:00,36.76,36.82,36.69,36.72,106300.0,31.7938,31.8457,31.7332,31.7592,106300.0
2012-07-10 15:30:00,36.72,36.8,36.68,36.71,52200.0,31.7592,31.8284,31.7246,31.7505,52200.0
2012-07-10 15:40:00,36.7,36.85,36.66,36.84,96400.0,31.7419,31.8716,31.7073,31.863,96400.0
2012-07-10 15:50:00,36.83,36.93,36.82,36.83,226800.0,31.8543,31.9408,31.8457,31.8543,226800.0
2012-07-11 09:30:00,36.4,36.59,36.17,36.52,107000.0,31.4824,31.6467,31.2835,31.5862,107000.0
2012-07-11 09:40:00,36.54,36.96,36.54,36.95,53600.0,31.6035,31.9668,31.6035,31.9581,53600.0
2012-07-11 09:50:00,36.96,37.25,36.96,37.2,37500.0,31.9668,32.2176,31.9668,32.1743,37500.0
2012-07-11 10:00:00,37.19,37.3,37.19,37.21,44100.0,32.1657,32.2608,32.1657,32.183,44100.0
2012-07-11 10:10:00,37.22,37.29,37.16,37.24,55200.0,32.1916,32.2522,32.1397,32.2089,55200.0
2012-07-11 10:20:00,37.26,37.29,37.07,37.09,32000.0,32.2262,32.2522,32.0619,32.0792,32000.0
2012-07-11 10:30:00,37.09,37.14,37.06,37.14,53800.0,32.0792,32.1224,32.0532,32.1224,53800.0
2012-07-11 10:40:00,37.14,37.15,36.98,36.99,61100.0,32.1224,32.1311,31.9841,31.9927,61100.0
2012-07-11 10:50:00,37.0,37.0,36.93,36.96,12300.0,32.0014,32.0014,31.9408,31.9668,12300.0
2012-07-11 11:00:00,36.94,37.01,36.93,36.99,14000.0,31.9495,32.01,31.9408,31.9927,14000.0
2012-07-11 11:10:00,36.98,36.98,36.9,36.94,95200.0,31.9841,31.9841,31.9149,31.9495,95200.0
2012-07-11 11:20:00,36.94,37.03,36.93,36.98,21900.0,31.9495,32.0273,31.9408,31.9841,21900.0
2012-07-11 11:30:00,36.99,37.06,36.97,37.05,9100.0,31.9927,32.0532,31.9754,32.0446,9100.0
2012-07-11 11:40:00,37.04,37.07,37.01,37.05,9000.0,32.0359,32.0619,32.01,32.0446,9000.0
2012-07-11 11:50:00,37.05,37.06,37.03,37.04,8300.0,32.0446,32.0532,32.0273,32.0359,8300.0
2012-07-11 12:00:00,37.05,37.14,37.03,37.09,19900.0,32.0446,32.1224,32.0273,32.0792,19900.0
2012-07-11 12:10:00,37.09,37.13,37.08,37.12,18500.0,32.0792,32.1138,32.0705,32.1051,18500.0
2012-07-11 12:20:00,37.13,37.16,37.08,37.11,50500.0,32.1138,32.1397,32.0705,32.0965,50500.0
2012-07-11 12:30:00,37.1,37.23,37.1,37.23,49200.0,32.0878,32.2003,32.0878,32.2003,49200.0
2012-07-11 12:40:00,37.22,37.24,37.2,37.2,10800.0,32.1916,32.2089,32.1743,32.1743,10800.0
2012-07-11 12:50:00,37.19,37.25,37.19,37.23,18100.0,32.1657,32.2176,32.1657,32.2003,18100.0
2012-07-11 13:00:00,37.22,37.23,37.15,37.17,15700.0,32.1916,32.2003,32.1311,32.1484,15700.0
2012-07-11 13:10:00,37.16,37.17,37.05,37.05,17500.0,32.1397,32.1484,32.0446,32.0446,17500.0
2012-07-11 13:20:00,37.05,37.06,37.01,37.01,17000.0,32.0446,32.0532,32.01,32.01,17000.0
2012-07-11 13:30:00,37.02,37.02,36.96,36.97,40500.0,32.0186,32.0186,31.9668,31.9754,40500.0
2012-07-11 13:40:00,36.97,37.0,36.95,37.0,32900.0,31.9754,32.0014,31.9581,32.0014,32900.0
2012-07-11 13:50:00,36.99,37.09,36.99,37.04,22900.0,31.9927,32.0792,31.9927,32.0359,22900.0
2012-07-11 14:00:00,37.05,37.1,36.78,36.84,97300.0,32.0446,32.0878,31.8111,31.863,97300.0
2012-07-11 14:10:00,36.86,36.91,36.74,36.75,107600.0,31.8803,31.9235,31.7765,31.7851,107600.0
2012-07-11 14:20:00,36.74,36.77,36.6,36.67,58000.0,31.7765,31.8024,31.6554,31.7159,58000.0
2012-07-11 14:30:00,36.66,36.66,36.55,36.58,79100.0,31.7073,31.7073,31.6121,31.6381,79100.0
2012-07-11 14:40:00,36.58,36.78,36.58,36.75,101500.0,31.6381,31.8111,31.6381,31.7851,101500.0
2012-07-11 14:50:00,36.76,36.79,36.72,36.72,39500.0,31.7938,31.8197,31.7592,31.7592,39500.0
2012-07-11 15:00:00,36.72,36.81,36.72,36.81,24300.0,31.7592,31.837,31.7592,31.837,24300.0
2012-07-11 15:10:00,36.81,36.81,36.72,36.78,24100.0,31.837,31.837,31.7592,31.8111,24100.0
2012-07-11 15:20:00,36.78,36.78,36.66,36.72,18000.0,31.8111,31.8111,31.7073,31.7592,18000.0
2012-07-11 15:30:00,36.73,36.8,36.7,36.79,36600.0,31.7678,31.8284,31.7419,31.8197,36600.0
2012-07-11 15:40:00,36.8,36.93,36.8,36.93,93400.0,31.8284,31.9408,31.8284,31.9408,93400.0
2012-07-11 15:50:00,36.92,36.97,36.85,36.87,113100.0,31.9322,31.9754,31.8716,31.8889,113100.0
2012-07-12 09:30:00,36.45,36.53,36.25,36.3,44400.0,31.5257,31.5948,31.3527,31.3959,44400.0
2012-07-12 09:40:00,36.27,36.29,36.11,36.17,36900.0,31.37,31.3873,31.2316,31.2835,36900.0
2012-07-12 09:50:00,36.18,36.22,36.11,36.16,15800.0,31.2921,31.3267,31.2316,31.2748,15800.0
2012-07-12 10:00:00,36.12,36.2,36.07,36.12,23100.0,31.2402,31.3094,31.197,31.2402,23100.0
2012-07-12 10:10:00,36.1,36.15,36.04,36.05,23400.0,31.2229,31.2662,31.171,31.1797,23400.0
2012-07-12 10:20:00,36.04,36.16,36.04,36.14,12100.0,31.171,31.2748,31.171,31.2575,12100.0
2012-07-12 10:30:00,36.13,36.21,36.09,36.1,10600.0,31.2489,31.3181,31.2143,31.2229,10600.0
2012-07-12 10:40:00,36.1,36.18,35.98,36.16,40000.0,31.2229,31.2921,31.1192,31.2748,40000.0
2012-07-12 10:50:00,36.17,36.18,36.07,36.08,19900.0,31.2835,31.2921,31.197,31.2056,19900.0
2012-07-12 11:00:00,36.09,36.17,36.06,36.07,40900.0,31.2143,31.2835,31.1883,31.197,40900.0
2012-07-12 11:10:00,36.07,36.08,35.98,36.0,39800.0,31.197,31.2056,31.1192,31.1364,39800.0
2012-07-12 11:20:00,35.99,36.08,35.93,36.07,44600.0,31.1278,31.2056,31.0759,31.197,44600.0
2012-07-12 11:30:00,36.07,36.12,36.0,36.02,28900.0,31.197,31.2402,31.1364,31.1537,28900.0
2012-07-12 11:40:00,36.01,36.05,35.97,36.05,22900.0,31.1451,31.1797,31.1105,31.1797,22900.0
2012-07-12 11:50:00,36.05,36.12,36.04,36.08,21100.0,31.1797,31.2402,31.171,31.2056,21100.0
2012-07-12 12:00:00,36.07,36.1,36.02,36.07,21000.0,31.197,31.2229,31.1537,31.197,21000.0
2012-07-12 12:10:00,36.06,36.09,36.06,36.09,7400.0,31.1883,31.2143,31.1883,31.2143,7400.0
2012-07-12 12:20:00,36.08,36.13,36.08,36.12,27200.0,31.2056,31.2489,31.2056,31.2402,27200.0
2012-07-12 12:30:00,36.12,36.15,36.08,36.11,19400.0,31.2402,31.2662,31.2056,31.2316,19400.0
2012-07-12 12:40:00,36.11,36.15,36.09,36.15,15400.0,31.2316,31.2662,31.2143,31.2662,15400.0
2012-07-12 12:50:00,36.15,36.17,36.11,36.16,34000.0,31.2662,31.2835,31.2316,31.2748,34000.0
2012-07-12 13:00:00,36.15,36.19,36.12,36.19,11800.0,31.2662,31.3008,31.2402,31.3008,11800.0
2012-07-12 13:10:00,36.18,36.3,36.18,36.28,17000.0,31.2921,31.3959,31.2921,31.3786,17000.0
2012-07-12 13:20:00,36.28,36.4,36.28,36.33,20500.0,31.3786,31.4824,31.3786,31.4219,20500.0
2012-07-12 13:30:00,36.33,36.39,36.32,36.32,21600.0,31.4219,31.4738,31.4132,31.4132,21600.0
2012-07-12 13:40:00,36.33,36.44,36.33,36.41,16900.0,31.4219,31.517,31.4219,31.4911,16900.0
2012-07-12 13:50:00,36.42,36.42,36.28,36.29,15000.0,31.4997,31.4997,31.3786,31.3873,15000.0
2012-07-12 14:00:00,36.29,36.4,36.28,36.4,27800.0,31.3873,31.4824,31.3786,31.4824,27800.0
2012-07-12 14:10:00,36.42,36.43,36.32,36.34,27200.0,31.4997,31.5084,31.4132,31.4305,27200.0
2012-07-12 14:20:00,36.32,36.36,36.3,36.33,20700.0,31.4132,31.4478,31.3959,31.4219,20700.0
2012-07-12 14:30:00,36.33,36.35,36.29,36.32,21000.0,31.4219,31.4392,31.3873,31.4132,21000.0
2012-07-12 14:40:00,36.32,36.34,36.28,36.29,33800.0,31.4132,31.4305,31.3786,31.3873,33800.0
2012-07-12 14:50:00,36.29,36.35,36.29,36.3,28500.0,31.3873,31.4392,31.3873,31.3959,28500.0
2012-07-12 15:00:00,36.3,36.33,36.29,36.32,27700.0,31.3959,31.4219,31.3873,31.4132,27700.0
2012-07-12 15:10:00,36.32,36.38,36.27,36.29,39500.0,31.4132,31.4651,31.37,31.3873,39500.0
2012-07-12 15:20:00,36.3,36.37,36.2,36.2,98800.0,31.3959,31.4565,31.3094,31.3094,98800.0
2012-07-12 15:30:00,36.2,36.24,36.07,36.09,152800.0,31.3094,31.344,31.197,31.2143,152800.0
2012-07-12 15:40:00,36.09,36.22,36.08,36.1,112800.0,31.2143,31.3267,31.2056,31.2229,112800.0
2012-07-12 15:50:00,36.09,36.11,35.96,36.0,297300.0,31.2143,31.2316,31.1019,31.1364,297300.0
2012-07-13 09:30:00,36.02,36.06,35.78,35.98,43400.0,31.1537,31.1883,30.9462,31.1192,43400.0
2012-07-13 09:40:00,36.02,36.14,36.0,36.06,60000.0,31.1537,31.2575,31.1364,31.1883,60000.0
2012-07-13 09:50:00,36.09,36.2,36.03,36.19,66300.0,31.2143,31.3094,31.1624,31.3008,66300.0
2012-07-13 10:00:00,36.2,36.4,36.14,36.27,50800.0,31.3094,31.4824,31.2575,31.37,50800.0
2012-07-13 10:10:00,36.26,36.33,36.24,36.33,37500.0,31.3613,31.4219,31.344,31.4219,37500.0
2012-07-13 10:20:00,36.36,36.47,36.29,36.43,37600.0,31.4478,31.543,31.3873,31.5084,37600.0
2012-07-13 10:30:00,36.45,36.48,36.38,36.44,40800.0,31.5257,31.5516,31.4651,31.517,40800.0
2012-07-13 10:40:00,36.46,36.59,36.46,36.57,24200.0,31.5343,31.6467,31.5343,31.6294,24200.0
2012-07-13 10:50:00,36.58,36.59,36.49,36.58,23000.0,31.6381,31.6467,31.5603,31.6381,23000.0
2012-07-13 11:00:00,36.58,36.62,36.57,36.59,22500.0,31.6381,31.6727,31.6294,31.6467,22500.0
2012-07-13 11:10:00,36.59,36.63,36.51,36.51,26700.0,31.6467,31.6813,31.5775,31.5775,26700.0
2012-07-13 11:20:00,36.5,36.53,36.42,36.43,33600.0,31.5689,31.5948,31.4997,31.5084,33600.0
2012-07-13 11:30:00,36.43,36.48,36.42,36.43,19600.0,31.5084,31.5516,31.4997,31.5084,19600.0
2012-07-13 11:40:00,36.43,36.51,36.42,36.42,26400.0,31.5084,31.5775,31.4997,31.4997,26400.0
2012-07-13 11:50:00,36.43,36.52,36.42,36.46,21800.0,31.5084,31.5862,31.4997,31.5343,21800.0
2012-07-13 12:00:00,36.46,36.49,36.44,36.49,14200.0,31.5343,31.5603,31.517,31.5603,14200.0
2012-07-13 12:10:00,36.5,36.53,36.47,36.49,37800.0,31.5689,31.5948,31.543,31.5603,37800.0
2012-07-13 12:20:00,36.5,36.53,36.48,36.49,23500.0,31.5689,31.5948,31.5516,31.5603,23500.0
2012-07-13 12:30:00,36.49,36.57,36.48,36.55,26100.0,31.5603,31.6294,31.5516,31.6121,26100.0
2012-07-13 12:40:00,36.56,36.56,36.51,36.51,9400.0,31.6208,31.6208,31.5775,31.5775,9400.0
2012-07-13 12:50:00,36.52,36.56,36.51,36.55,22300.0,31.5862,31.6208,31.5775,31.6121,22300.0
2012-07-13 13:00:00,36.55,36.61,36.54,36.55,22900.0,31.6121,31.664,31.6035,31.6121,22900.0
2012-07-13 13:10:00,36.56,36.6,36.53,36.57,21000.0,31.6208,31.6554,31.5948,31.6294,21000.0
2012-07-13 13:20:00,36.57,36.59,36.52,36.55,13300.0,31.6294,31.6467,31.5862,31.6121,13300.0
2012-07-13 13:30:00,36.55,36.59,36.52,36.56,21700.0,31.6121,31.6467,31.5862,31.6208,21700.0
2012-07-13 13:40:00,36.57,36.6,36.55,36.56,14100.0,31.6294,31.6554,31.6121,31.6208,14100.0
2012-07-13 13:50:00,36.57,36.59,36.55,36.58,16500.0,31.6294,31.6467,31.6121,31.6381,16500.0
2012-07-13 14:00:00,36.59,36.6,36.56,36.59,29000.0,31.6467,31.6554,31.6208,31.6467,29000.0
2012-07-13 14:10:00,36.59,36.65,36.57,36.63,26000.0,31.6467,31.6986,31.6294,31.6813,26000.0
2012-07-13 14:20:00,36.64,36.68,36.59,36.66,47800.0,31.69,31.7246,31.6467,31.7073,47800.0
2012-07-13 14:30:00,36.64,36.68,36.58,36.58,28600.0,31.69,31.7246,31.6381,31.6381,28600.0
2012-07-13 14:40:00,36.58,36.6,36.52,36.54,24800.0,31.6381,31.6554,31.5862,31.6035,24800.0
2012-07-13 14:50:00,36.54,36.59,36.53,36.55,32300.0,31.6035,31.6467,31.5948,31.6121,32300.0
2012-07-13 15:00:00,36.55,36.67,36.54,36.65,46300.0,31.6121,31.7159,31.6035,31.6986,46300.0
2012-07-13 15:10:00,36.66,36.71,36.61,36.62,34100.0,31.7073,31.7505,31.664,31.6727,34100.0
2012-07-13 15:20:00,36.62,36.66,36.6,36.62,36400.0,31.6727,31.7073,31.6554,31.6727,36400.0
2012-07-13 15:30:00,36.61,36.65,36.6,36.6,58600.0,31.664,31.6986,31.6554,31.6554,58600.0
2012-07-13 15:40:00,36.6,36.68,36.58,36.63,96100.0,31.6554,31.7246,31.6381,31.6813,96100.0
2012-07-13 15:50:00,36.63,36.74,36.56,36.68,374600.0,31.6813,31.7765,31.6208,31.7246,374600.0
2012-07-16 09:30:00,36.63,36.78,36.46,36.57,79400.0,31.6813,31.8111,31.5343,31.6294,79400.0
2012-07-16 09:40:00,36.56,36.56,36.26,36.26,20100.0,31.6208,31.6208,31.3613,31.3613,20100.0
2012-07-16 09:50:00,36.27,36.27,36.12,36.12,22900.0,31.37,31.37,31.2402,31.2402,22900.0
2012-07-16 10:00:00,36.12,36.24,36.1,36.24,35100.0,31.2402,31.344,31.2229,31.344,35100.0
2012-07-16 10:10:00,36.24,36.44,36.24,36.37,22400.0,31.344,31.517,31.344,31.4565,22400.0
2012-07-16 10:20:00,36.38,36.39,36.32,36.37,22400.0,31.4651,31.4738,31.4132,31.4565,22400.0
2012-07-16 10:30:00,36.37,36.45,36.36,36.45,8400.0,31.4565,31.5257,31.4478,31.5257,8400.0
2012-07-16 10:40:00,36.45,36.53,36.42,36.46,12600.0,31.5257,31.5948,31.4997,31.5343,12600.0
2012-07-16 10:50:00,36.45,36.5,36.44,36.44,17100.0,31.5257,31.5689,31.517,31.517,17100.0
2012-07-16 11:00:00,36.43,36.43,36.38,36.39,9100.0,31.5084,31.5084,31.4651,31.4738,9100.0
2012-07-16 11:10:00,36.39,36.57,36.39,36.56,17500.0,31.4738,31.6294,31.4738,31.6208,17500.0
2012-07-16 11:20:00,36.57,36.57,36.46,36.46,14700.0,31.6294,31.6294,31.5343,31.5343,14700.0
2012-07-16 11:30:00,36.47,36.47,36.42,36.46,15600.0,31.543,31.543,31.4997,31.5343,15600.0
2012-07-16 11:40:00,36.46,36.53,36.46,36.53,20200.0,31.5343,31.5948,31.5343,31.5948,20200.0
2012-07-16 11:50:00,36.52,36.54,36.5,36.52,17000.0,31.5862,31.6035,31.5689,31.5862,17000.0
2012-07-16 12:00:00,36.51,36.56,36.51,36.55,20600.0,31.5775,31.6208,31.5775,31.6121,20600.0
2012-07-16 12:10:00,36.55,36.67,36.55,36.65,65900.0,31.6121,31.7159,31.6121,31.6986,65900.0
2012-07-16 12:20:00,36.65,36.67,36.53,36.53,39700.0,31.6986,31.7159,31.5948,31.5948,39700.0
2012-07-16 12:30:00,36.53,36.54,36.47,36.49,8300.0,31.5948,31.6035,31.543,31.5603,8300.0
2012-07-16 12:40:00,36.5,36.52,36.5,36.51,5000.0,31.5689,31.5862,31.5689,31.5775,5000.0
2012-07-16 12:50:00,36.51,36.54,36.51,36.53,11000.0,31.5775,31.6035,31.5775,31.5948,11000.0
2012-07-16 13:00:00,36.54,36.56,36.51,36.51,8300.0,31.6035,31.6208,31.5775,31.5775,8300.0
2012-07-16 13:10:00,36.51,36.54,36.46,36.46,48500.0,31.5775,31.6035,31.5343,31.5343,48500.0
2012-07-16 13:20:00,36.48,36.53,36.47,36.53,14100.0,31.5516,31.5948,31.543,31.5948,14100.0
2012-07-16 13:30:00,36.53,36.61,36.53,36.59,14100.0,31.5948,31.664,31.5948,31.6467,14100.0
2012-07-16 13:40:00,36.59,36.63,36.54,36.55,39100.0,31.6467,31.6813,31.6035,31.6121,39100.0
2012-07-16 13:50:00,36.55,36.55,36.35,36.35,74700.0,31.6121,31.6121,31.4392,31.4392,74700.0
2012-07-16 14:00:00,36.35,36.38,36.3,36.3,67000.0,31.4392,31.4651,31.3959,31.3959,67000.0
2012-07-16 14:10:00,36.29,36.3,36.18,36.27,71100.0,31.3873,31.3959,31.2921,31.37,71100.0
2012-07-16 14:20:00,36.28,36.37,36.27,36.36,18600.0,31.3786,31.4565,31.37,31.4478,18600.0
2012-07-16 14:30:00,36.36,36.37,36.31,36.37,39800.0,31.4478,31.4565,31.4046,31.4565,39800.0
2012-07-16 14:40:00,36.37,36.47,36.36,36.39,77900.0,31.4565,31.543,31.4478,31.4738,77900.0
2012-07-16 14:50:00,36.39,36.41,36.32,36.32,23400.0,31.4738,31.4911,31.4132,31.4132,23400.0
2012-07-16 15:00:00,36.33,36.33,36.21,36.22,42800.0,31.4219,31.4219,31.3181,31.3267,42800.0
2012-07-16 15:10:00,36.22,36.27,36.22,36.23,20300.0,31.3267,31.37,31.3267,31.3354,20300.0
2012-07-16 15:20:00,36.23,36.32,36.23,36.3,33100.0,31.3354,31.4132,31.3354,31.3959,33100.0
2012-07-16 15:30:00,36.3,36.31,36.23,36.25,43400.0,31.3959,31.4046,31.3354,31.3527,43400.0
2012-07-16 15:40:00,36.25,36.25,36.13,36.16,114800.0,31.3527,31.3527,31.2489,31.2748,114800.0
2012-07-16 15:50:00,36.16,36.24,36.16,36.24,124800.0,31.2748,31.344,31.2748,31.344,124800.0
2012-07-17 09:30:00,36.47,36.69,36.14,36.14,41500.0,31.543,31.7332,31.2575,31.2575,41500.0
2012-07-17 09:40:00,36.14,36.18,35.97,35.98,57300.0,31.2575,31.2921,31.1105,31.1192,57300.0
2012-07-17 09:50:00,35.98,36.05,35.92,36.0,96500.0,31.1192,31.1797,31.0673,31.1364,96500.0
2012-07-17 10:00:00,36.0,36.0,35.71,35.76,66400.0,31.1364,31.1364,30.8856,30.9289,66400.0
2012-07-17 10:10:00,35.76,35.87,35.73,35.73,132800.0,30.9289,31.024,30.9029,30.9029,132800.0
2012-07-17 10:20:00,35.72,35.79,35.69,35.72,40200.0,30.8943,30.9548,30.8683,30.8943,40200.0
2012-07-17 10:30:00,35.72,35.76,35.66,35.66,38800.0,30.8943,30.9289,30.8424,30.8424,38800.0
2012-07-17 10:40:00,35.66,35.66,35.53,35.55,39700.0,30.8424,30.8424,30.7299,30.7472,39700.0
2012-07-17 10:50:00,35.55,35.68,35.54,35.58,26800.0,30.7472,30.8597,30.7386,30.7732,26800.0
2012-07-17 11:00:00,35.59,35.68,35.59,35.66,52300.0,30.7818,30.8597,30.7818,30.8424,52300.0
2012-07-17 11:10:00,35.68,35.7,35.56,35.56,44200.0,30.8597,30.877,30.7559,30.7559,44200.0
2012-07-17 11:20:00,35.57,35.57,35.5,35.51,53500.0,30.7645,30.7645,30.704,30.7126,53500.0
2012-07-17 11:30:00,35.52,35.57,35.51,35.56,54100.0,30.7213,30.7645,30.7126,30.7559,54100.0
2012-07-17 11:40:00,35.57,35.61,35.55,35.6,43500.0,30.7645,30.7991,30.7472,30.7905,43500.0
2012-07-17 11:50:00,35.6,35.73,35.56,35.7,43100.0,30.7905,30.9029,30.7559,30.877,43100.0
2012-07-17 12:00:00,35.7,35.83,35.7,35.81,72600.0,30.877,30.9894,30.877,30.9721,72600.0
2012-07-17 12:10:00,35.8,35.87,35.79,35.8,58600.0,30.9635,31.024,30.9548,30.9635,58600.0
2012-07-17 12:20:00,35.79,35.86,35.79,35.8,43000.0,30.9548,31.0154,30.9548,30.9635,43000.0
2012-07-17 12:30:00,35.8,35.9,35.8,35.85,47500.0,30.9635,31.05,30.9635,31.0067,47500.0
2012-07-17 12:40:00,35.85,36.0,35.85,35.98,132100.0,31.0067,31.1364,31.0067,31.1192,132100.0
2012-07-17 12:50:00,35.99,35.99,35.91,35.91,40500.0,31.1278,31.1278,31.0586,31.0586,40500.0
2012-07-17 13:00:00,35.91,36.01,35.91,36.01,29700.0,31.0586,31.1451,31.0586,31.1451,29700.0
2012-07-17 13:10:00,36.0,36.06,36.0,36.05,35000.0,31.1364,31.1883,31.1364,31.1797,35000.0
2012-07-17 13:20:00,36.05,36.19,36.05,36.15,55800.0,31.1797,31.3008,31.1797,31.2662,55800.0
2012-07-17 13:30:00,36.15,36.26,36.15,36.25,25300.0,31.2662,31.3613,31.2662,31.3527,25300.0
2012-07-17 13:40:00,36.25,36.3,36.22,36.22,54600.0,31.3527,31.3959,31.3267,31.3267,54600.0
2012-07-17 13:50:00,36.22,36.22,36.12,36.13,32100.0,31.3267,31.3267,31.2402,31.2489,32100.0
2012-07-17 14:00:00,36.13,36.17,36.13,36.15,28300.0,31.2489,31.2835,31.2489,31.2662,28300.0
2012-07-17 14:10:00,36.15,36.19,36.11,36.11,29000.0,31.2662,31.3008,31.2316,31.2316,29000.0
2012-07-17 14:20:00,36.11,36.11,36.04,36.1,62300.0,31.2316,31.2316,31.171,31.2229,62300.0
2012-07-17 14:30:00,36.1,36.17,36.09,36.16,30600.0,31.2229,31.2835,31.2143,31.2748,30600.0
2012-07-17 14:40:00,36.16,36.2,36.15,36.16,70900.0,31.2748,31.3094,31.2662,31.2748,70900.0
2012-07-17 14:50:00,36.16,36.25,36.15,36.22,29200.0,31.2748,31.3527,31.2662,31.3267,29200.0
2012-07-17 15:00:00,36.22,36.24,36.18,36.22,26100.0,31.3267,31.344,31.2921,31.3267,26100.0
2012-07-17 15:10:00,36.23,36.3,36.23,36.29,36300.0,31.3354,31.3959,31.3354,31.3873,36300.0
2012-07-17 15:20:00,36.29,36.35,36.27,36.28,29400.0,31.3873,31.4392,31.37,31.3786,29400.0
2012-07-17 15:30:00,36.28,36.34,36.26,36.28,59300.0,31.3786,31.4305,31.3613,31.3786,59300.0
2012-07-17 15:40:00,36.28,36.36,36.27,36.36,58600.0,31.3786,31.4478,31.37,31.4478,58600.0
2012-07-17 15:50:00,36.36,36.41,36.32,36.35,114000.0,31.4478,31.4911,31.4132,31.4392,114000.0
2012-07-18 09:30:00,36.21,36.49,36.14,36.33,19300.0,31.3181,31.5603,31.2575,31.4219,19300.0
2012-07-18 09:40:00,36.34,36.45,36.34,36.41,11500.0,31.4305,31.5257,31.4305,31.4911,11500.0
2012-07-18 09:50:00,36.39,36.66,36.37,36.6,25700.0,31.4738,31.7073,31.4565,31.6554,25700.0
2012-07-18 10:00:00,36.6,36.61,36.45,36.48,50500.0,31.6554,31.664,31.5257,31.5516,50500.0
2012-07-18 10:10:00,36.49,36.57,36.47,36.52,18900.0,31.5603,31.6294,31.543,31.5862,18900.0
2012-07-18 10:20:00,36.52,36.59,36.49,36.58,21200.0,31.5862,31.6467,31.5603,31.6381,21200.0
2012-07-18 10:30:00,36.58,36.6,36.51,36.58,20500.0,31.6381,31.6554,31.5775,31.6381,20500.0
2012-07-18 10:40:00,36.61,36.73,36.61,36.73,11100.0,31.664,31.7678,31.664,31.7678,11100.0
2012-07-18 10:50:00,36.74,36.81,36.72,36.78,17400.0,31.7765,31.837,31.7592,31.8111,17400.0
2012-07-18 11:00:00,36.78,36.8,36.71,36.73,11900.0,31.8111,31.8284,31.7505,31.7678,11900.0
2012-07-18 11:10:00,36.72,36.76,36.7,36.7,11600.0,31.7592,31.7938,31.7419,31.7419,11600.0
2012-07-18 11:20:00,36.7,36.7,36.6,36.6,12300.0,31.7419,31.7419,31.6554,31.6554,12300.0
2012-07-18 11:30:00,36.61,36.72,36.61,36.71,14100.0,31.664,31.7592,31.664,31.7505,14100.0
2012-07-18 11:40:00,36.69,36.72,36.66,36.66,27400.0,31.7332,31.7592,31.7073,31.7073,27400.0
2012-07-18 11:50:00,36.66,36.7,36.63,36.65,14000.0,31.7073,31.7419,31.6813,31.6986,14000.0
2012-07-18 12:00:00,36.65,36.72,36.64,36.71,16300.0,31.6986,31.7592,31.69,31.7505,16300.0
2012-07-18 12:10:00,36.7,36.78,36.7,36.76,15200.0,31.7419,31.8111,31.7419,31.7938,15200.0
2012-07-18 12:20:00,36.76,36.81,36.74,36.8,28900.0,31.7938,31.837,31.7765,31.8284,28900.0
2012-07-18 12:30:00,36.81,36.83,36.79,36.79,14900.0,31.837,31.8543,31.8197,31.8197,14900.0
2012-07-18 12:40:00,36.79,36.81,36.78,36.79,10200.0,31.8197,31.837,31.8111,31.8197,10200.0
2012-07-18 12:50:00,36.79,36.79,36.74,36.75,15500.0,31.8197,31.8197,31.7765,31.7851,15500.0
2012-07-18 13:00:00,36.75,36.76,36.71,36.73,13400.0,31.7851,31.7938,31.7505,31.7678,13400.0
2012-07-18 13:10:00,36.74,36.8,36.74,36.78,12100.0,31.7765,31.8284,31.7765,31.8111,12100.0
2012-07-18 13:20:00,36.78,36.8,36.76,36.76,14500.0,31.8111,31.8284,31.7938,31.7938,14500.0
2012-07-18 13:30:00,36.76,36.77,36.7,36.7,14200.0,31.7938,31.8024,31.7419,31.7419,14200.0
2012-07-18 13:40:00,36.7,36.75,36.69,36.75,14200.0,31.7419,31.7851,31.7332,31.7851,14200.0
2012-07-18 13:50:00,36.75,36.77,36.72,36.76,30300.0,31.7851,31.8024,31.7592,31.7938,30300.0
2012-07-18 14:00:00,36.76,36.81,36.75,36.77,9600.0,31.7938,31.837,31.7851,31.8024,9600.0
2012-07-18 14:10:00,36.76,36.79,36.74,36.77,19200.0,31.7938,31.8197,31.7765,31.8024,19200.0
2012-07-18 14:20:00,36.78,36.84,36.77,36.8,87700.0,31.8111,31.863,31.8024,31.8284,87700.0
2012-07-18 14:30:00,36.8,36.81,36.75,36.76,36500.0,31.8284,31.837,31.7851,31.7938,36500.0
2012-07-18 14:40:00,36.76,36.76,36.63,36.67,28300.0,31.7938,31.7938,31.6813,31.7159,28300.0
2012-07-18 14:50:00,36.67,36.69,36.64,36.69,15100.0,31.7159,31.7332,31.69,31.7332,15100.0
2012-07-18 15:00:00,36.71,36.74,36.7,36.72,16900.0,31.7505,31.7765,31.7419,31.7592,16900.0
2012-07-18 15:10:00,36.71,36.76,36.7,36.75,22100.0,31.7505,31.7938,31.7419,31.7851,22100.0
2012-07-18 15:20:00,36.76,36.8,36.71,36.77,29000.0,31.7938,31.8284,31.7505,31.8024,29000.0
2012-07-18 15:30:00,36.77,36.82,36.76,36.8,38600.0,31.8024,31.8457,31.7938,31.8284,38600.0
2012-07-18 15:40:00,36.8,36.82,36.74,36.74,72200.0,31.8284,31.8457,31.7765,31.7765,72200.0
2012-07-18 15:50:00,36.74,36.77,36.71,36.76,139300.0,31.7765,31.8024,31.7505,31.7938,139300.0
2012-07-19 09:30:00,36.78,36.89,36.44,36.66,32900.0,31.8111,31.9062,31.517,31.7073,32900.0
2012-07-19 09:40:00,36.66,36.75,36.52,36.58,36900.0,31.7073,31.7851,31.5862,31.6381,36900.0
2012-07-19 09:50:00,36.59,36.79,36.59,36.78,25600.0,31.6467,31.8197,31.6467,31.8111,25600.0
2012-07-19 10:00:00,36.76,36.76,36.57,36.63,22700.0,31.7938,31.7938,31.6294,31.6813,22700.0
2012-07-19 10:10:00,36.64,36.68,36.54,36.68,19400.0,31.69,31.7246,31.6035,31.7246,19400.0
2012-07-19 10:20:00,36.68,36.8,36.68,36.73,16700.0,31.7246,31.8284,31.7246,31.7678,16700.0
2012-07-19 10:30:00,36.75,36.86,36.75,36.81,15000.0,31.7851,31.8803,31.7851,31.837,15000.0
2012-07-19 10:40:00,36.81,37.0,36.8,37.0,17700.0,31.837,32.0014,31.8284,32.0014,17700.0
2012-07-19 10:50:00,36.99,37.06,36.99,37.05,25400.0,31.9927,32.0532,31.9927,32.0446,25400.0
2012-07-19 11:00:00,37.05,37.12,36.97,37.0,34000.0,32.0446,32.1051,31.9754,32.0014,34000.0
2012-07-19 11:10:00,36.98,37.07,36.94,37.03,28100.0,31.9841,32.0619,31.9495,32.0273,28100.0
2012-07-19 11:20:00,37.03,37.06,37.02,37.06,8700.0,32.0273,32.0532,32.0186,32.0532,8700.0
2012-07-19 11:30:00,37.07,37.07,37.03,37.05,8800.0,32.0619,32.0619,32.0273,32.0446,8800.0
2012-07-19 11:40:00,37.06,37.06,36.95,36.97,11200.0,32.0532,32.0532,31.9581,31.9754,11200.0
2012-07-19 11:50:00,36.99,37.03,36.99,37.02,7500.0,31.9927,32.0273,31.9927,32.0186,7500.0
2012-07-19 12:00:00,37.01,37.06,37.01,37.03,16900.0,32.01,32.0532,32.01,32.0273,16900.0
2012-07-19 12:10:00,37.03,37.08,37.02,37.06,8500.0,32.0273,32.0705,32.0186,32.0532,8500.0
2012-07-19 12:20:00,37.07,37.09,37.04,37.05,10300.0,32.0619,32.0792,32.0359,32.0446,10300.0
2012-07-19 12:30:00,37.04,37.04,37.0,37.02,8400.0,32.0359,32.0359,32.0014,32.0186,8400.0
2012-07-19 12:40:00,37.01,37.04,37.0,37.02,24400.0,32.01,32.0359,32.0014,32.0186,24400.0
2012-07-19 12:50:00,37.02,37.05,36.99,36.99,67500.0,32.0186,32.0446,31.9927,31.9927,67500.0
2012-07-19 13:00:00,36.99,37.0,36.97,36.99,28800.0,31.9927,32.0014,31.9754,31.9927,28800.0
2012-07-19 13:10:00,36.98,37.0,36.97,36.98,20600.0,31.9841,32.0014,31.9754,31.9841,20600.0
2012-07-19 13:20:00,36.99,37.0,36.93,36.95,21200.0,31.9927,32.0014,31.9408,31.9581,21200.0
2012-07-19 13:30:00,36.94,37.0,36.88,36.89,67500.0,31.9495,32.0014,31.8976,31.9062,67500.0
2012-07-19 13:40:00,36.88,36.9,36.75,36.78,12800.0,31.8976,31.9149,31.7851,31.8111,12800.0
2012-07-19 13:50:00,36.79,36.79,36.69,36.73,17000.0,31.8197,31.8197,31.7332,31.7678,17000.0
2012-07-19 14:00:00,36.74,36.76,36.68,36.74,21100.0,31.7765,31.7938,31.7246,31.7765,21100.0
2012-07-19 14:10:00,36.73,36.76,36.73,36.73,22100.0,31.7678,31.7938,31.7678,31.7678,22100.0
2012-07-19 14:20:00,36.74,36.8,36.71,36.79,26400.0,31.7765,31.8284,31.7505,31.8197,26400.0
2012-07-19 14:30:00,36.79,36.92,36.75,36.92,36600.0,31.8197,31.9322,31.7851,31.9322,36600.0
2012-07-19 14:40:00,36.91,36.91,36.88,36.88,19300.0,31.9235,31.9235,31.8976,31.8976,19300.0
2012-07-19 14:50:00,36.88,36.91,36.88,36.9,17000.0,31.8976,31.9235,31.8976,31.9149,17000.0
2012-07-19 15:00:00,36.9,36.91,36.85,36.89,52000.0,31.9149,31.9235,31.8716,31.9062,52000.0
2012-07-19 15:10:00,36.89,36.98,36.88,36.98,29200.0,31.9062,31.9841,31.8976,31.9841,29200.0
2012-07-19 15:20:00,36.98,36.99,36.91,36.91,29000.0,31.9841,31.9927,31.9235,31.9235,29000.0
2012-07-19 15:30:00,36.91,36.99,36.9,36.98,51700.0,31.9235,31.9927,31.9149,31.9841,51700.0
2012-07-19 15:40:00,36.98,37.02,36.95,37.01,58200.0,31.9841,32.0186,31.9581,32.01,58200.0
2012-07-19 15:50:00,37.01,37.02,36.95,36.97,85900.0,32.01,32.0186,31.9581,31.9754,85900.0
2012-07-20 09:30:00,36.76,37.1,36.65,37.02,146600.0,31.7938,32.0878,31.6986,32.0186,146600.0
2012-07-20 09:40:00,37.04,37.09,36.87,36.91,38800.0,32.0359,32.0792,31.8889,31.9235,38800.0
2012-07-20 09:50:00,36.9,36.9,36.79,36.8,30300.0,31.9149,31.9149,31.8197,31.8284,30300.0
2012-07-20 10:00:00,36.8,36.8,36.63,36.67,34500.0,31.8284,31.8284,31.6813,31.7159,34500.0
2012-07-20 10:10:00,36.68,36.69,36.63,36.69,27400.0,31.7246,31.7332,31.6813,31.7332,27400.0
2012-07-20 10:20:00,36.68,36.72,36.64,36.72,26100.0,31.7246,31.7592,31.69,31.7592,26100.0
2012-07-20 10:30:00,36.72,36.73,36.62,36.65,40100.0,31.7592,31.7678,31.6727,31.6986,40100.0
2012-07-20 10:40:00,36.65,36.69,36.62,36.66,24500.0,31.6986,31.7332,31.6727,31.7073,24500.0
2012-07-20 10:50:00,36.68,36.81,36.68,36.8,19700.0,31.7246,31.837,31.7246,31.8284,19700.0
2012-07-20 11:00:00,36.81,36.85,36.75,36.82,21500.0,31.837,31.8716,31.7851,31.8457,21500.0
2012-07-20 11:10:00,36.83,36.83,36.72,36.73,19300.0,31.8543,31.8543,31.7592,31.7678,19300.0
2012-07-20 11:20:00,36.7,36.79,36.69,36.77,72600.0,31.7419,31.8197,31.7332,31.8024,72600.0
2012-07-20 11:30:00,36.77,36.78,36.7,36.72,33400.0,31.8024,31.8111,31.7419,31.7592,33400.0
2012-07-20 11:40:00,36.73,36.83,36.71,36.81,15500.0,31.7678,31.8543,31.7505,31.837,15500.0
2012-07-20 11:50:00,36.82,36.83,36.79,36.82,12900.0,31.8457,31.8543,31.8197,31.8457,12900.0
2012-07-20 12:00:00,36.82,36.87,36.8,36.81,73000.0,31.8457,31.8889,31.8284,31.837,73000.0
2012-07-20 12:10:00,36.81,36.81,36.75,36.75,14100.0,31.837,31.837,31.7851,31.7851,14100.0
2012-07-20 12:20:00,36.74,36.76,36.72,36.75,29900.0,31.7765,31.7938,31.7592,31.7851,29900.0
2012-07-20 12:30:00,36.73,36.74,36.58,36.58,35000.0,31.7678,31.7765,31.6381,31.6381,35000.0
2012-07-20 12:40:00,36.58,36.59,36.53,36.53,20500.0,31.6381,31.6467,31.5948,31.5948,20500.0
2012-07-20 12:50:00,36.52,36.54,36.49,36.49,15600.0,31.5862,31.6035,31.5603,31.5603,15600.0
2012-07-20 13:00:00,36.49,36.49,36.44,36.49,10400.0,31.5603,31.5603,31.517,31.5603,10400.0
2012-07-20 13:10:00,36.48,36.49,36.47,36.48,10300.0,31.5516,31.5603,31.543,31.5516,10300.0
2012-07-20 13:20:00,36.49,36.49,36.46,36.49,10100.0,31.5603,31.5603,31.5343,31.5603,10100.0
2012-07-20 13:30:00,36.5,36.51,36.49,36.5,15200.0,31.5689,31.5775,31.5603,31.5689,15200.0
2012-07-20 13:40:00,36.5,36.5,36.47,36.48,14200.0,31.5689,31.5689,31.543,31.5516,14200.0
2012-07-20 13:50:00,36.48,36.5,36.48,36.5,14600.0,31.5516,31.5689,31.5516,31.5689,14600.0
2012-07-20 14:00:00,36.5,36.5,36.48,36.49,16100.0,31.5689,31.5689,31.5516,31.5603,16100.0
2012-07-20 14:10:00,36.48,36.51,36.48,36.5,14100.0,31.5516,31.5775,31.5516,31.5689,14100.0
2012-07-20 14:20:00,36.51,36.51,36.47,36.5,13900.0,31.5775,31.5775,31.543,31.5689,13900.0
2012-07-20 14:30:00,36.48,36.49,36.44,36.44,7100.0,31.5516,31.5603,31.517,31.517,7100.0
2012-07-20 14:40:00,36.44,36.46,36.41,36.43,9200.0,31.517,31.5343,31.4911,31.5084,9200.0
2012-07-20 14:50:00,36.44,36.44,36.4,36.42,9300.0,31.517,31.517,31.4824,31.4997,9300.0
2012-07-20 15:00:00,36.42,36.42,36.39,36.4,13400.0,31.4997,31.4997,31.4738,31.4824,13400.0
2012-07-20 15:10:00,36.4,36.42,36.37,36.37,20800.0,31.4824,31.4997,31.4565,31.4565,20800.0
2012-07-20 15:20:00,36.38,36.41,36.36,36.37,24400.0,31.4651,31.4911,31.4478,31.4565,24400.0
2012-07-20 15:30:00,36.37,36.37,36.31,36.35,24200.0,31.4565,31.4565,31.4046,31.4392,24200.0
2012-07-20 15:40:00,36.34,36.4,36.33,36.36,52800.0,31.4305,31.4824,31.4219,31.4478,52800.0
2012-07-20 15:50:00,36.36,36.37,36.3,36.34,111600.0,31.4478,31.4565,31.3959,31.4305,111600.0
2012-07-23 09:30:00,35.76,35.82,35.44,35.47,47900.0,30.9289,30.9808,30.6521,30.6781,47900.0
2012-07-23 09:40:00,35.43,35.56,35.35,35.36,19400.0,30.6435,30.7559,30.5743,30.5829,19400.0
2012-07-23 09:50:00,35.36,35.38,35.28,35.32,12300.0,30.5829,30.6002,30.5137,30.5483,12300.0
2012-07-23 10:00:00,35.3,35.33,35.16,35.17,22400.0,30.531,30.557,30.4099,30.4186,22400.0
2012-07-23 10:10:00,35.18,35.32,35.13,35.31,28900.0,30.4272,30.5483,30.384,30.5397,28900.0
2012-07-23 10:20:00,35.3,35.31,35.27,35.3,11300.0,30.531,30.5397,30.5051,30.531,11300.0
2012-07-23 10:30:00,35.3,35.43,35.26,35.42,28100.0,30.531,30.6435,30.4964,30.6348,28100.0
2012-07-23 10:40:00,35.42,35.47,35.42,35.44,19900.0,30.6348,30.6781,30.6348,30.6521,19900.0
2012-07-23 10:50:00,35.43,35.45,35.38,35.42,24900.0,30.6435,30.6608,30.6002,30.6348,24900.0
2012-07-23 11:00:00,35.42,35.47,35.41,35.44,11900.0,30.6348,30.6781,30.6262,30.6521,11900.0
2012-07-23 11:10:00,35.46,35.5,35.4,35.49,75700.0,30.6694,30.704,30.6175,30.6953,75700.0
2012-07-23 11:20:00,35.5,35.5,35.49,35.5,40400.0,30.704,30.704,30.6953,30.704,40400.0
2012-07-23 11:30:00,35.5,35.5,35.47,35.5,56700.0,30.704,30.704,30.6781,30.704,56700.0
2012-07-23 11:40:00,35.49,35.58,35.49,35.58,16500.0,30.6953,30.7732,30.6953,30.7732,16500.0
2012-07-23 11:50:00,35.59,35.65,35.59,35.61,10800.0,30.7818,30.8337,30.7818,30.7991,10800.0
2012-07-23 12:00:00,35.61,35.61,35.59,35.6,11400.0,30.7991,30.7991,30.7818,30.7905,11400.0
2012-07-23 12:10:00,35.6,35.61,35.55,35.55,17500.0,30.7905,30.7991,30.7472,30.7472,17500.0
2012-07-23 12:20:00,35.55,35.63,35.55,35.62,13200.0,30.7472,30.8164,30.7472,30.8078,13200.0
2012-07-23 12:30:00,35.61,35.74,35.58,35.73,280200.0,30.7991,30.9116,30.7732,30.9029,280200.0
2012-07-23 12:40:00,35.73,35.78,35.71,35.77,20100.0,30.9029,30.9462,30.8856,30.9375,20100.0
2012-07-23 12:50:00,35.78,35.82,35.76,35.79,14700.0,30.9462,30.9808,30.9289,30.9548,14700.0
2012-07-23 13:00:00,35.79,35.79,35.75,35.77,14400.0,30.9548,30.9548,30.9202,30.9375,14400.0
2012-07-23 13:10:00,35.77,35.87,35.76,35.84,38700.0,30.9375,31.024,30.9289,30.9981,38700.0
2012-07-23 13:20:00,35.84,35.87,35.82,35.82,9600.0,30.9981,31.024,30.9808,30.9808,9600.0
2012-07-23 13:30:00,35.82,35.9,35.82,35.88,19100.0,30.9808,31.05,30.9808,31.0327,19100.0
2012-07-23 13:40:00,35.88,35.88,35.83,35.84,14600.0,31.0327,31.0327,30.9894,30.9981,14600.0
2012-07-23 13:50:00,35.85,35.85,35.77,35.78,14200.0,31.0067,31.0067,30.9375,30.9462,14200.0
2012-07-23 14:00:00,35.77,35.8,35.75,35.78,9900.0,30.9375,30.9635,30.9202,30.9462,9900.0
2012-07-23 14:10:00,35.79,35.85,35.79,35.81,12800.0,30.9548,31.0067,30.9548,30.9721,12800.0
2012-07-23 14:20:00,35.8,35.8,35.73,35.74,11900.0,30.9635,30.9635,30.9029,30.9116,11900.0
2012-07-23 14:30:00,35.76,35.8,35.75,35.79,16900.0,30.9289,30.9635,30.9202,30.9548,16900.0
2012-07-23 14:40:00,35.79,35.79,35.75,35.75,13300.0,30.9548,30.9548,30.9202,30.9202,13300.0
2012-07-23 14:50:00,35.75,35.77,35.71,35.76,18900.0,30.9202,30.9375,30.8856,30.9289,18900.0
2012-07-23 15:00:00,35.75,35.77,35.71,35.75,23900.0,30.9202,30.9375,30.8856,30.9202,23900.0
2012-07-23 15:10:00,35.75,35.76,35.73,35.74,34000.0,30.9202,30.9289,30.9029,30.9116,34000.0
2012-07-23 15:20:00,35.74,35.82,35.73,35.82,111900.0,30.9116,30.9808,30.9029,30.9808,111900.0
2012-07-23 15:30:00,35.82,35.84,35.79,35.84,32400.0,30.9808,30.9981,30.9548,30.9981,32400.0
2012-07-23 15:40:00,35.83,35.93,35.82,35.9,63300.0,30.9894,31.0759,30.9808,31.05,63300.0
2012-07-23 15:50:00,35.89,35.92,35.8,35.8,105300.0,31.0413,31.0673,30.9635,30.9635,105300.0
2012-07-24 09:30:00,35.85,35.94,35.76,35.91,13600.0,31.0067,31.0846,30.9289,31.0586,13600.0
2012-07-24 09:40:00,35.91,36.08,35.91,36.08,35900.0,31.0586,31.2056,31.0586,31.2056,35900.0
2012-07-24 09:50:00,36.07,36.2,36.05,36.09,33700.0,31.197,31.3094,31.1797,31.2143,33700.0
2012-07-24 10:00:00,36.08,36.13,35.99,36.01,34200.0,31.2056,31.2489,31.1278,31.1451,34200.0
2012-07-24 10:10:00,36.01,36.01,35.9,35.99,50900.0,31.1451,31.1451,31.05,31.1278,50900.0
2012-07-24 10:20:00,35.98,36.03,35.98,36.02,19900.0,31.1192,31.1624,31.1192,31.1537,19900.0
2012-07-24 10:30:00,36.01,36.06,35.99,36.03,10200.0,31.1451,31.1883,31.1278,31.1624,10200.0
2012-07-24 10:40:00,36.03,36.04,35.97,35.99,26200.0,31.1624,31.171,31.1105,31.1278,26200.0
2012-07-24 10:50:00,35.99,36.05,35.98,36.01,15400.0,31.1278,31.1797,31.1192,31.1451,15400.0
2012-07-24 11:00:00,36.01,36.04,35.99,36.02,21200.0,31.1451,31.171,31.1278,31.1537,21200.0
2012-07-24 11:10:00,36.01,36.09,35.99,36.09,24200.0,31.1451,31.2143,31.1278,31.2143,24200.0
2012-07-24 11:20:00,36.1,36.19,36.05,36.05,11800.0,31.2229,31.3008,31.1797,31.1797,11800.0
2012-07-24 11:30:00,36.05,36.07,35.98,36.0,66100.0,31.1797,31.197,31.1192,31.1364,66100.0
2012-07-24 11:40:00,36.0,36.09,35.98,36.04,83300.0,31.1364,31.2143,31.1192,31.171,83300.0
2012-07-24 11:50:00,36.04,36.08,35.98,36.06,84100.0,31.171,31.2056,31.1192,31.1883,84100.0
2012-07-24 12:00:00,36.05,36.05,35.98,36.0,107500.0,31.1797,31.1797,31.1192,31.1364,107500.0
2012-07-24 12:10:00,35.99,36.01,35.95,35.95,57800.0,31.1278,31.1451,31.0932,31.0932,57800.0
2012-07-24 12:20:00,35.94,35.94,35.85,35.85,105100.0,31.0846,31.0846,31.0067,31.0067,105100.0
2012-07-24 12:30:00,35.85,35.87,35.83,35.86,51700.0,31.0067,31.024,30.9894,31.0154,51700.0
2012-07-24 12:40:00,35.86,35.89,35.82,35.85,80700.0,31.0154,31.0413,30.9808,31.0067,80700.0
2012-07-24 12:50:00,35.83,35.86,35.79,35.85,31200.0,30.9894,31.0154,30.9548,31.0067,31200.0
2012-07-24 13:00:00,35.84,35.84,35.79,35.8,16200.0,30.9981,30.9981,30.9548,30.9635,16200.0
2012-07-24 13:10:00,35.8,35.85,35.79,35.8,26400.0,30.9635,31.0067,30.9548,30.9635,26400.0
2012-07-24 13:20:00,35.82,35.83,35.78,35.8,18900.0,30.9808,30.9894,30.9462,30.9635,18900.0
2012-07-24 13:30:00,35.79,35.79,35.74,35.79,25800.0,30.9548,30.9548,30.9116,30.9548,25800.0
2012-07-24 13:40:00,35.79,35.81,35.77,35.8,35200.0,30.9548,30.9721,30.9375,30.9635,35200.0
2012-07-24 13:50:00,35.79,35.86,35.77,35.86,90800.0,30.9548,31.0154,30.9375,31.0154,90800.0
2012-07-24 14:00:00,35.86,35.89,35.75,35.77,107500.0,31.0154,31.0413,30.9202,30.9375,107500.0
2012-07-24 14:10:00,35.76,35.81,35.75,35.75,17400.0,30.9289,30.9721,30.9202,30.9202,17400.0
2012-07-24 14:20:00,35.76,35.78,35.68,35.74,37600.0,30.9289,30.9462,30.8597,30.9116,37600.0
2012-07-24 14:30:00,35.74,35.8,35.67,35.79,32200.0,30.9116,30.9635,30.851,30.9548,32200.0
2012-07-24 14:40:00,35.79,35.79,35.71,35.71,15100.0,30.9548,30.9548,30.8856,30.8856,15100.0
2012-07-24 14:50:00,35.71,35.71,35.61,35.65,18400.0,30.8856,30.8856,30.7991,30.8337,18400.0
2012-07-24 15:00:00,35.67,35.68,35.6,35.61,28200.0,30.851,30.8597,30.7905,30.7991,28200.0
2012-07-24 15:10:00,35.62,35.63,35.53,35.54,32500.0,30.8078,30.8164,30.7299,30.7386,32500.0
2012-07-24 15:20:00,35.55,35.7,35.52,35.7,49500.0,30.7472,30.877,30.7213,30.877,49500.0
2012-07-24 15:30:00,35.7,35.75,35.64,35.75,48800.0,30.877,30.9202,30.8251,30.9202,48800.0
2012-07-24 15:40:00,35.74,35.75,35.57,35.58,59600.0,30.9116,30.9202,30.7645,30.7732,59600.0
2012-07-24 15:50:00,35.58,35.77,35.58,35.74,185800.0,30.7732,30.9375,30.7732,30.9116,185800.0
2012-07-25 09:30:00,36.02,36.13,35.88,36.01,72800.0,31.1537,31.2489,31.0327,31.1451,72800.0
2012-07-25 09:40:00,36.01,36.08,35.97,35.97,9100.0,31.1451,31.2056,31.1105,31.1105,9100.0
2012-07-25 09:50:00,35.96,35.96,35.83,35.85,7600.0,31.1019,31.1019,30.9894,31.0067,7600.0
2012-07-25 10:00:00,35.84,35.85,35.67,35.67,8600.0,30.9981,31.0067,30.851,30.851,8600.0
2012-07-25 10:10:00,35.66,35.71,35.6,35.65,24000.0,30.8424,30.8856,30.7905,30.8337,24000.0
2012-07-25 10:20:00,35.65,35.69,35.57,35.61,10600.0,30.8337,30.8683,30.7645,30.7991,10600.0
2012-07-25 10:30:00,35.61,35.66,35.52,35.59,45500.0,30.7991,30.8424,30.7213,30.7818,45500.0
2012-07-25 10:40:00,35.59,35.76,35.59,35.75,33200.0,30.7818,30.9289,30.7818,30.9202,33200.0
2012-07-25 10:50:00,35.75,35.76,35.62,35.64,23900.0,30.9202,30.9289,30.8078,30.8251,23900.0
2012-07-25 11:00:00,35.65,35.67,35.61,35.66,17300.0,30.8337,30.851,30.7991,30.8424,17300.0
2012-07-25 11:10:00,35.67,35.75,35.67,35.71,12800.0,30.851,30.9202,30.851,30.8856,12800.0
2012-07-25 11:20:00,35.72,35.77,35.7,35.74,10200.0,30.8943,30.9375,30.877,30.9116,10200.0
2012-07-25 11:30:00,35.74,35.8,35.72,35.78,8700.0,30.9116,30.9635,30.8943,30.9462,8700.0
2012-07-25 11:40:00,35.78,35.79,35.71,35.72,8600.0,30.9462,30.9548,30.8856,30.8943,8600.0
2012-07-25 11:50:00,35.7,35.75,35.69,35.72,12600.0,30.877,30.9202,30.8683,30.8943,12600.0
2012-07-25 12:00:00,35.72,35.75,35.7,35.7,13500.0,30.8943,30.9202,30.877,30.877,13500.0
2012-07-25 12:10:00,35.69,35.71,35.63,35.63,11600.0,30.8683,30.8856,30.8164,30.8164,11600.0
2012-07-25 12:20:00,35.63,35.71,35.63,35.65,20300.0,30.8164,30.8856,30.8164,30.8337,20300.0
2012-07-25 12:30:00,35.66,35.69,35.63,35.68,9100.0,30.8424,30.8683,30.8164,30.8597,9100.0
2012-07-25 12:40:00,35.68,35.81,35.67,35.74,13600.0,30.8597,30.9721,30.851,30.9116,13600.0
2012-07-25 12:50:00,35.74,35.79,35.74,35.75,8400.0,30.9116,30.9548,30.9116,30.9202,8400.0
2012-07-25 13:00:00,35.75,35.81,35.75,35.8,7400.0,30.9202,30.9721,30.9202,30.9635,7400.0
2012-07-25 13:10:00,35.81,35.84,35.81,35.81,11700.0,30.9721,30.9981,30.9721,30.9721,11700.0
2012-07-25 13:20:00,35.81,35.87,35.81,35.86,12300.0,30.9721,31.024,30.9721,31.0154,12300.0
2012-07-25 13:30:00,35.86,36.01,35.83,36.0,60100.0,31.0154,31.1451,30.9894,31.1364,60100.0
2012-07-25 13:40:00,36.0,36.02,35.95,35.97,64300.0,31.1364,31.1537,31.0932,31.1105,64300.0
2012-07-25 13:50:00,35.97,35.99,35.92,35.94,26000.0,31.1105,31.1278,31.0673,31.0846,26000.0
2012-07-25 14:00:00,35.94,36.01,35.94,36.0,85400.0,31.0846,31.1451,31.0846,31.1364,85400.0
2012-07-25 14:10:00,35.99,36.01,35.97,35.98,47700.0,31.1278,31.1451,31.1105,31.1192,47700.0
2012-07-25 14:20:00,35.99,36.02,35.98,36.0,36600.0,31.1278,31.1537,31.1192,31.1364,36600.0
2012-07-25 14:30:00,36.0,36.03,36.0,36.01,25300.0,31.1364,31.1624,31.1364,31.1451,25300.0
2012-07-25 14:40:00,36.01,36.09,36.01,36.08,30400.0,31.1451,31.2143,31.1451,31.2056,30400.0
2012-07-25 14:50:00,36.1,36.11,35.99,36.0,21500.0,31.2229,31.2316,31.1278,31.1364,21500.0
2012-07-25 15:00:00,36.0,36.03,36.0,36.02,29600.0,31.1364,31.1624,31.1364,31.1537,29600.0
2012-07-25 15:10:00,36.02,36.02,35.99,36.01,47400.0,31.1537,31.1537,31.1278,31.1451,47400.0
2012-07-25 15:20:00,36.0,36.03,36.0,36.0,56500.0,31.1364,31.1624,31.1364,31.1364,56500.0
2012-07-25 15:30:00,36.01,36.04,35.97,36.0,115100.0,31.1451,31.171,31.1105,31.1364,115100.0
2012-07-25 15:40:00,36.0,36.04,35.92,35.92,125200.0,31.1364,31.171,31.0673,31.0673,125200.0
2012-07-25 15:50:00,35.93,36.12,35.91,36.05,232600.0,31.0759,31.2402,31.0586,31.1797,232600.0
2012-07-26 09:30:00,36.85,38.73,36.85,38.47,154900.0,31.8716,33.4976,31.8716,33.2728,154900.0
2012-07-26 09:40:00,38.41,39.11,38.29,38.98,280400.0,33.2209,33.8263,33.1171,33.7139,280400.0
2012-07-26 09:50:00,38.97,39.27,38.8,39.19,215900.0,33.7052,33.9647,33.5582,33.8955,215900.0
2012-07-26 10:00:00,39.17,39.46,39.14,39.45,156900.0,33.8782,34.129,33.8522,34.1204,156900.0
2012-07-26 10:10:00,39.46,39.99,39.45,39.6,371400.0,34.129,34.5874,34.1204,34.2501,371400.0
2012-07-26 10:20:00,39.61,39.8,39.44,39.54,173100.0,34.2587,34.4231,34.1117,34.1982,173100.0
2012-07-26 10:30:00,39.51,39.93,39.48,39.93,74700.0,34.1723,34.5355,34.1463,34.5355,74700.0
2012-07-26 10:40:00,39.92,39.95,39.66,39.85,101800.0,34.5269,34.5528,34.302,34.4663,101800.0
2012-07-26 10:50:00,39.84,39.85,39.58,39.77,90500.0,34.4577,34.4663,34.2328,34.3971,90500.0
2012-07-26 11:00:00,39.74,39.94,39.6,39.87,98400.0,34.3712,34.5442,34.2501,34.4836,98400.0
2012-07-26 11:10:00,39.87,39.99,39.86,39.98,96300.0,34.4836,34.5874,34.475,34.5788,96300.0
2012-07-26 11:20:00,39.98,39.99,39.61,39.73,122500.0,34.5788,34.5874,34.2587,34.3625,122500.0
2012-07-26 11:30:00,39.75,39.8,39.65,39.76,67700.0,34.3798,34.4231,34.2933,34.3885,67700.0
2012-07-26 11:40:00,39.79,39.79,39.44,39.54,111500.0,34.4144,34.4144,34.1117,34.1982,111500.0
2012-07-26 11:50:00,39.57,39.65,39.46,39.63,74300.0,34.2241,34.2933,34.129,34.276,74300.0
2012-07-26 12:00:00,39.62,39.65,39.26,39.3,60000.0,34.2674,34.2933,33.956,33.9906,60000.0
2012-07-26 12:10:00,39.3,39.5,39.3,39.35,46600.0,33.9906,34.1636,33.9906,34.0339,46600.0
2012-07-26 12:20:00,39.35,39.4,39.28,39.39,34100.0,34.0339,34.0771,33.9733,34.0685,34100.0
2012-07-26 12:30:00,39.41,39.51,39.37,39.5,32000.0,34.0858,34.1723,34.0512,34.1636,32000.0
2012-07-26 12:40:00,39.51,39.68,39.49,39.63,37400.0,34.1723,34.3193,34.155,34.276,37400.0
2012-07-26 12:50:00,39.64,39.69,39.61,39.61,22900.0,34.2847,34.3279,34.2587,34.2587,22900.0
2012-07-26 13:00:00,39.62,39.7,39.6,39.68,77200.0,34.2674,34.3366,34.2501,34.3193,77200.0
2012-07-26 13:10:00,39.68,39.78,39.65,39.68,34000.0,34.3193,34.4058,34.2933,34.3193,34000.0
2012-07-26 13:20:00,39.67,39.75,39.66,39.68,41400.0,34.3106,34.3798,34.302,34.3193,41400.0
2012-07-26 13:30:00,39.68,39.75,39.67,39.71,27800.0,34.3193,34.3798,34.3106,34.3452,27800.0
2012-07-26 13:40:00,39.73,39.75,39.68,39.75,26000.0,34.3625,34.3798,34.3193,34.3798,26000.0
2012-07-26 13:50:00,39.74,39.75,39.63,39.75,46200.0,34.3712,34.3798,34.276,34.3798,46200.0
2012-07-26 14:00:00,39.74,39.75,39.71,39.75,54600.0,34.3712,34.3798,34.3452,34.3798,54600.0
2012-07-26 14:10:00,39.75,39.75,39.73,39.74,36000.0,34.3798,34.3798,34.3625,34.3712,36000.0
2012-07-26 14:20:00,39.74,39.87,39.71,39.86,153600.0,34.3712,34.4836,34.3452,34.475,153600.0
2012-07-26 14:30:00,39.85,39.87,39.76,39.81,64000.0,34.4663,34.4836,34.3885,34.4317,64000.0
2012-07-26 14:40:00,39.82,39.95,39.79,39.91,49600.0,34.4404,34.5528,34.4144,34.5182,49600.0
2012-07-26 14:50:00,39.91,39.99,39.88,39.98,40000.0,34.5182,34.5874,34.4923,34.5788,40000.0
2012-07-26 15:00:00,39.98,40.1,39.91,40.05,233700.0,34.5788,34.6825,34.5182,34.6393,233700.0
2012-07-26 15:10:00,40.05,40.13,39.94,40.01,107000.0,34.6393,34.7085,34.5442,34.6047,107000.0
2012-07-26 15:20:00,40.01,40.33,40.01,40.33,110800.0,34.6047,34.8815,34.6047,34.8815,110800.0
2012-07-26 15:30:00,40.32,40.39,40.24,40.29,110800.0,34.8728,34.9334,34.8036,34.8469,110800.0
2012-07-26 15:40:00,40.29,40.33,40.16,40.21,138500.0,34.8469,34.8815,34.7344,34.7777,138500.0
2012-07-26 15:50:00,40.21,40.26,40.08,40.1,259900.0,34.7777,34.8209,34.6652,34.6825,259900.0
2012-07-27 09:30:00,40.37,40.8,39.96,40.8,106700.0,34.9161,35.288,34.5615,35.288,106700.0
2012-07-27 09:40:00,40.77,40.91,40.43,40.88,84800.0,35.262,35.3831,34.968,35.3572,84800.0
2012-07-27 09:50:00,40.87,41.0,40.81,40.97,96500.0,35.3485,35.461,35.2966,35.435,96500.0
2012-07-27 10:00:00,40.99,41.11,40.92,41.03,92600.0,35.4523,35.5561,35.3918,35.4869,92600.0
2012-07-27 10:10:00,41.03,41.16,40.92,41.12,82800.0,35.4869,35.5993,35.3918,35.5647,82800.0
2012-07-27 10:20:00,41.12,41.16,41.0,41.06,74800.0,35.5647,35.5993,35.461,35.5128,74800.0
2012-07-27 10:30:00,41.06,41.17,40.93,41.0,95900.0,35.5128,35.608,35.4004,35.461,95900.0
2012-07-27 10:40:00,41.0,41.05,40.96,40.97,57600.0,35.461,35.5042,35.4264,35.435,57600.0
2012-07-27 10:50:00,40.98,41.0,40.85,40.95,50000.0,35.4437,35.461,35.3312,35.4177,50000.0
2012-07-27 11:00:00,40.98,41.0,40.93,40.99,53900.0,35.4437,35.461,35.4004,35.4523,53900.0
2012-07-27 11:10:00,40.98,41.01,40.87,40.9,47700.0,35.4437,35.4696,35.3485,35.3745,47700.0
2012-07-27 11:20:00,40.91,40.98,40.88,40.97,24900.0,35.3831,35.4437,35.3572,35.435,24900.0
2012-07-27 11:30:00,40.96,41.01,40.91,40.99,46000.0,35.4264,35.4696,35.3831,35.4523,46000.0
2012-07-27 11:40:00,41.0,41.01,40.93,41.0,49200.0,35.461,35.4696,35.4004,35.461,49200.0
2012-07-27 11:50:00,41.0,41.01,40.97,41.0,47100.0,35.461,35.4696,35.435,35.461,47100.0
2012-07-27 12:00:00,40.99,41.01,40.93,40.99,26500.0,35.4523,35.4696,35.4004,35.4523,26500.0
2012-07-27 12:10:00,41.0,41.01,40.98,40.99,23800.0,35.461,35.4696,35.4437,35.4523,23800.0
2012-07-27 12:20:00,40.99,41.05,40.96,41.03,48600.0,35.4523,35.5042,35.4264,35.4869,48600.0
2012-07-27 12:30:00,41.04,41.05,40.98,41.02,85600.0,35.4956,35.5042,35.4437,35.4783,85600.0
2012-07-27 12:40:00,41.02,41.05,40.93,41.03,43200.0,35.4783,35.5042,35.4004,35.4869,43200.0
2012-07-27 12:50:00,41.01,41.03,40.99,41.0,18700.0,35.4696,35.4869,35.4523,35.461,18700.0
2012-07-27 13:00:00,41.0,41.02,40.97,41.0,16500.0,35.461,35.4783,35.435,35.461,16500.0
2012-07-27 13:10:00,41.0,41.02,40.99,40.99,26300.0,35.461,35.4783,35.4523,35.4523,26300.0
2012-07-27 13:20:00,41.0,41.11,40.95,41.1,68500.0,35.461,35.5561,35.4177,35.5474,68500.0
2012-07-27 13:30:00,41.1,41.1,41.0,41.0,92000.0,35.5474,35.5474,35.461,35.461,92000.0
2012-07-27 13:40:00,41.01,41.02,40.83,40.85,86200.0,35.4696,35.4783,35.3139,35.3312,86200.0
2012-07-27 13:50:00,40.86,41.02,40.86,41.02,47800.0,35.3399,35.4783,35.3399,35.4783,47800.0
2012-07-27 14:00:00,41.01,41.04,40.97,41.0,49100.0,35.4696,35.4956,35.435,35.461,49100.0
2012-07-27 14:10:00,41.01,41.01,40.98,40.98,35100.0,35.4696,35.4696,35.4437,35.4437,35100.0
2012-07-27 14:20:00,40.98,41.02,40.96,40.97,36600.0,35.4437,35.4783,35.4264,35.435,36600.0
2012-07-27 14:30:00,40.99,41.0,40.87,40.89,64700.0,35.4523,35.461,35.3485,35.3658,64700.0
2012-07-27 14:40:00,40.89,40.91,40.85,40.86,38700.0,35.3658,35.3831,35.3312,35.3399,38700.0
2012-07-27 14:50:00,40.86,40.98,40.85,40.94,36300.0,35.3399,35.4437,35.3312,35.4091,36300.0
2012-07-27 15:00:00,40.94,41.03,40.91,41.01,70100.0,35.4091,35.4869,35.3831,35.4696,70100.0
2012-07-27 15:10:00,41.02,41.02,40.85,40.87,61800.0,35.4783,35.4783,35.3312,35.3485,61800.0
2012-07-27 15:20:00,40.86,41.0,40.85,40.99,67400.0,35.3399,35.461,35.3312,35.4523,67400.0
2012-07-27 15:30:00,40.99,41.01,40.96,40.99,79200.0,35.4523,35.4696,35.4264,35.4523,79200.0
2012-07-27 15:40:00,40.99,41.02,40.91,40.98,141600.0,35.4523,35.4783,35.3831,35.4437,141600.0
2012-07-27 15:50:00,40.99,41.0,40.8,40.92,195800.0,35.4523,35.461,35.288,35.3918,195800.0
2012-07-30 09:30:00,40.77,41.02,40.76,40.91,28100.0,35.262,35.4783,35.2534,35.3831,28100.0
2012-07-30 09:40:00,40.91,40.97,40.83,40.91,24300.0,35.3831,35.435,35.3139,35.3831,24300.0
2012-07-30 09:50:00,40.9,41.02,40.86,41.02,23400.0,35.3745,35.4783,35.3399,35.4783,23400.0
2012-07-30 10:00:00,41.02,41.02,40.94,41.0,35800.0,35.4783,35.4783,35.4091,35.461,35800.0
2012-07-30 10:10:00,40.99,41.09,40.98,41.06,64000.0,35.4523,35.5388,35.4437,35.5128,64000.0
2012-07-30 10:20:00,41.08,41.24,41.07,41.09,43400.0,35.5301,35.6685,35.5215,35.5388,43400.0
2012-07-30 10:30:00,41.07,41.07,40.97,41.0,27700.0,35.5215,35.5215,35.435,35.461,27700.0
2012-07-30 10:40:00,41.0,41.08,40.97,41.06,86100.0,35.461,35.5301,35.435,35.5128,86100.0
2012-07-30 10:50:00,41.08,41.08,40.95,40.95,60100.0,35.5301,35.5301,35.4177,35.4177,60100.0
2012-07-30 11:00:00,40.94,40.95,40.88,40.88,42500.0,35.4091,35.4177,35.3572,35.3572,42500.0
2012-07-30 11:10:00,40.89,40.91,40.87,40.88,49700.0,35.3658,35.3831,35.3485,35.3572,49700.0
2012-07-30 11:20:00,40.89,40.91,40.87,40.89,36600.0,35.3658,35.3831,35.3485,35.3658,36600.0
2012-07-30 11:30:00,40.9,40.91,40.86,40.9,46300.0,35.3745,35.3831,35.3399,35.3745,46300.0
2012-07-30 11:40:00,40.9,40.9,40.83,40.9,35200.0,35.3745,35.3745,35.3139,35.3745,35200.0
2012-07-30 11:50:00,40.9,40.9,40.87,40.87,30000.0,35.3745,35.3745,35.3485,35.3485,30000.0
2012-07-30 12:00:00,40.87,40.9,40.86,40.89,36300.0,35.3485,35.3745,35.3399,35.3658,36300.0
2012-07-30 12:10:00,40.89,40.9,40.84,40.88,33000.0,35.3658,35.3745,35.3226,35.3572,33000.0
2012-07-30 12:20:00,40.89,40.89,40.85,40.85,43400.0,35.3658,35.3658,35.3312,35.3312,43400.0
2012-07-30 12:30:00,40.85,40.87,40.84,40.86,28200.0,35.3312,35.3485,35.3226,35.3399,28200.0
2012-07-30 12:40:00,40.87,41.0,40.86,40.96,29300.0,35.3485,35.461,35.3399,35.4264,29300.0
2012-07-30 12:50:00,40.97,41.0,40.92,40.94,15500.0,35.435,35.461,35.3918,35.4091,15500.0
2012-07-30 13:00:00,40.95,40.95,40.89,40.93,20400.0,35.4177,35.4177,35.3658,35.4004,20400.0
2012-07-30 13:10:00,40.94,40.95,40.84,40.85,26200.0,35.4091,35.4177,35.3226,35.3312,26200.0
2012-07-30 13:20:00,40.85,40.91,40.84,40.88,22800.0,35.3312,35.3831,35.3226,35.3572,22800.0
2012-07-30 13:30:00,40.89,40.93,40.88,40.89,31100.0,35.3658,35.4004,35.3572,35.3658,31100.0
2012-07-30 13:40:00,40.89,40.9,40.85,40.86,20800.0,35.3658,35.3745,35.3312,35.3399,20800.0
2012-07-30 13:50:00,40.87,40.88,40.81,40.83,28400.0,35.3485,35.3572,35.2966,35.3139,28400.0
2012-07-30 14:00:00,40.82,40.82,40.78,40.78,34100.0,35.3053,35.3053,35.2707,35.2707,34100.0
2012-07-30 14:10:00,40.78,40.82,40.78,40.8,36800.0,35.2707,35.3053,35.2707,35.288,36800.0
2012-07-30 14:20:00,40.79,40.83,40.78,40.8,28100.0,35.2793,35.3139,35.2707,35.288,28100.0
2012-07-30 14:30:00,40.8,40.83,40.79,40.83,16700.0,35.288,35.3139,35.2793,35.3139,16700.0
2012-07-30 14:40:00,40.83,40.87,40.82,40.85,27500.0,35.3139,35.3485,35.3053,35.3312,27500.0
2012-07-30 14:50:00,40.86,40.87,40.83,40.84,34400.0,35.3399,35.3485,35.3139,35.3226,34400.0
2012-07-30 15:00:00,40.84,40.84,40.81,40.81,18700.0,35.3226,35.3226,35.2966,35.2966,18700.0
2012-07-30 15:10:00,40.82,40.84,40.77,40.82,52600.0,35.3053,35.3226,35.262,35.3053,52600.0
2012-07-30 15:20:00,40.81,40.83,40.75,40.8,45600.0,35.2966,35.3139,35.2447,35.288,45600.0
2012-07-30 15:30:00,40.8,40.84,40.71,40.73,64200.0,35.288,35.3226,35.2101,35.2274,64200.0
2012-07-30 15:40:00,40.74,40.81,40.73,40.78,72800.0,35.2361,35.2966,35.2274,35.2707,72800.0
2012-07-30 15:50:00,40.79,40.81,40.76,40.81,108400.0,35.2793,35.2966,35.2534,35.2966,108400.0
2012-07-31 09:30:00,40.78,40.9,40.54,40.77,33900.0,35.2707,35.3745,35.0631,35.262,33900.0
2012-07-31 09:40:00,40.74,40.86,40.62,40.65,18600.0,35.2361,35.3399,35.1323,35.1582,18600.0
2012-07-31 09:50:00,40.63,40.68,40.36,40.46,29900.0,35.1409,35.1842,34.9074,34.9939,29900.0
2012-07-31 10:00:00,40.48,40.52,40.24,40.35,28100.0,35.0112,35.0458,34.8036,34.8988,28100.0
2012-07-31 10:10:00,40.35,40.66,40.34,40.65,39800.0,34.8988,35.1669,34.8901,35.1582,39800.0
2012-07-31 10:20:00,40.63,40.72,40.6,40.69,18400.0,35.1409,35.2188,35.115,35.1928,18400.0
2012-07-31 10:30:00,40.69,40.74,40.58,40.62,20000.0,35.1928,35.2361,35.0977,35.1323,20000.0
2012-07-31 10:40:00,40.63,40.77,40.63,40.77,19400.0,35.1409,35.262,35.1409,35.262,19400.0
2012-07-31 10:50:00,40.77,40.82,40.71,40.77,16900.0,35.262,35.3053,35.2101,35.262,16900.0
2012-07-31 11:00:00,40.77,40.82,40.75,40.81,9600.0,35.262,35.3053,35.2447,35.2966,9600.0
2012-07-31 11:10:00,40.81,40.89,40.8,40.83,22900.0,35.2966,35.3658,35.288,35.3139,22900.0
2012-07-31 11:20:00,40.82,40.87,40.8,40.81,12100.0,35.3053,35.3485,35.288,35.2966,12100.0
2012-07-31 11:30:00,40.82,40.84,40.77,40.79,7200.0,35.3053,35.3226,35.262,35.2793,7200.0
2012-07-31 11:40:00,40.79,40.8,40.67,40.67,57400.0,35.2793,35.288,35.1755,35.1755,57400.0
2012-07-31 11:50:00,40.67,40.74,40.66,40.71,7700.0,35.1755,35.2361,35.1669,35.2101,7700.0
2012-07-31 12:00:00,40.72,40.72,40.59,40.63,17900.0,35.2188,35.2188,35.1063,35.1409,17900.0
2012-07-31 12:10:00,40.62,40.62,40.56,40.59,11100.0,35.1323,35.1323,35.0804,35.1063,11100.0
2012-07-31 12:20:00,40.59,40.69,40.58,40.69,8600.0,35.1063,35.1928,35.0977,35.1928,8600.0
2012-07-31 12:30:00,40.7,40.73,40.69,40.71,9300.0,35.2015,35.2274,35.1928,35.2101,9300.0
2012-07-31 12:40:00,40.71,40.71,40.63,40.64,9600.0,35.2101,35.2101,35.1409,35.1496,9600.0
2012-07-31 12:50:00,40.65,40.7,40.6,40.63,15000.0,35.1582,35.2015,35.115,35.1409,15000.0
2012-07-31 13:00:00,40.64,40.64,40.57,40.59,14600.0,35.1496,35.1496,35.089,35.1063,14600.0
2012-07-31 13:10:00,40.59,40.61,40.54,40.54,6000.0,35.1063,35.1236,35.0631,35.0631,6000.0
2012-07-31 13:20:00,40.53,40.63,40.52,40.62,10600.0,35.0545,35.1409,35.0458,35.1323,10600.0
2012-07-31 13:30:00,40.63,40.65,40.58,40.63,8600.0,35.1409,35.1582,35.0977,35.1409,8600.0
2012-07-31 13:40:00,40.63,40.63,40.58,40.6,7200.0,35.1409,35.1409,35.0977,35.115,7200.0
2012-07-31 13:50:00,40.61,40.64,40.58,40.59,7200.0,35.1236,35.1496,35.0977,35.1063,7200.0
2012-07-31 14:00:00,40.59,40.63,40.58,40.6,16000.0,35.1063,35.1409,35.0977,35.115,16000.0
2012-07-31 14:10:00,40.6,40.67,40.6,40.62,19800.0,35.115,35.1755,35.115,35.1323,19800.0
2012-07-31 14:20:00,40.63,40.66,40.62,40.65,42800.0,35.1409,35.1669,35.1323,35.1582,42800.0
2012-07-31 14:30:00,40.65,40.66,40.61,40.62,35800.0,35.1582,35.1669,35.1236,35.1323,35800.0
2012-07-31 14:40:00,40.61,40.7,40.61,40.62,33500.0,35.1236,35.2015,35.1236,35.1323,33500.0
2012-07-31 14:50:00,40.62,40.73,40.62,40.69,33200.0,35.1323,35.2274,35.1323,35.1928,33200.0
2012-07-31 15:00:00,40.7,40.7,40.63,40.68,21300.0,35.2015,35.2015,35.1409,35.1842,21300.0
2012-07-31 15:10:00,40.68,40.77,40.68,40.75,22500.0,35.1842,35.262,35.1842,35.2447,22500.0
2012-07-31 15:20:00,40.75,40.81,40.73,40.75,24400.0,35.2447,35.2966,35.2274,35.2447,24400.0
2012-07-31 15:30:00,40.76,40.76,40.6,40.63,31900.0,35.2534,35.2534,35.115,35.1409,31900.0
2012-07-31 15:40:00,40.63,40.67,40.55,40.61,57900.0,35.1409,35.1755,35.0718,35.1236,57900.0
2012-07-31 15:50:00,40.61,40.67,40.53,40.54,276600.0,35.1236,35.1755,35.0545,35.0631,276600.0
2012-08-01 09:30:00,40.75,40.95,40.73,40.86,31200.0,35.2447,35.4177,35.2274,35.3399,31200.0
2012-08-01 09:40:00,40.81,40.85,40.63,40.63,16400.0,35.2966,35.3312,35.1409,35.1409,16400.0
2012-08-01 09:50:00,40.64,40.71,40.6,40.6,12500.0,35.1496,35.2101,35.115,35.115,12500.0
2012-08-01 10:00:00,40.63,40.88,40.62,40.87,22000.0,35.1409,35.3572,35.1323,35.3485,22000.0
2012-08-01 10:10:00,40.87,40.9,40.64,40.64,30400.0,35.3485,35.3745,35.1496,35.1496,30400.0
2012-08-01 10:20:00,40.62,40.63,40.55,40.55,10000.0,35.1323,35.1409,35.0718,35.0718,10000.0
2012-08-01 10:30:00,40.56,40.64,40.47,40.61,24500.0,35.0804,35.1496,35.0026,35.1236,24500.0
2012-08-01 10:40:00,40.6,40.61,40.51,40.54,19200.0,35.115,35.1236,35.0372,35.0631,19200.0
2012-08-01 10:50:00,40.52,40.55,40.45,40.52,28700.0,35.0458,35.0718,34.9853,35.0458,28700.0
2012-08-01 11:00:00,40.52,40.54,40.44,40.49,20600.0,35.0458,35.0631,34.9766,35.0199,20600.0
2012-08-01 11:10:00,40.51,40.55,40.46,40.52,34100.0,35.0372,35.0718,34.9939,35.0458,34100.0
2012-08-01 11:20:00,40.52,40.55,40.46,40.55,12300.0,35.0458,35.0718,34.9939,35.0718,12300.0
2012-08-01 11:30:00,40.55,40.64,40.55,40.6,27000.0,35.0718,35.1496,35.0718,35.115,27000.0
2012-08-01 11:40:00,40.61,40.62,40.58,40.58,17100.0,35.1236,35.1323,35.0977,35.0977,17100.0
2012-08-01 11:50:00,40.58,40.6,40.53,40.54,11400.0,35.0977,35.115,35.0545,35.0631,11400.0
2012-08-01 12:00:00,40.55,40.57,40.53,40.54,13100.0,35.0718,35.089,35.0545,35.0631,13100.0
2012-08-01 12:10:00,40.55,40.56,40.51,40.53,16500.0,35.0718,35.0804,35.0372,35.0545,16500.0
2012-08-01 12:20:00,40.53,40.54,40.5,40.51,19800.0,35.0545,35.0631,35.0285,35.0372,19800.0
2012-08-01 12:30:00,40.51,40.55,40.5,40.5,15000.0,35.0372,35.0718,35.0285,35.0285,15000.0
2012-08-01 12:40:00,40.51,40.52,40.49,40.49,26400.0,35.0372,35.0458,35.0199,35.0199,26400.0
2012-08-01 12:50:00,40.5,40.55,40.47,40.55,26000.0,35.0285,35.0718,35.0026,35.0718,26000.0
2012-08-01 13:00:00,40.56,40.6,40.53,40.53,18000.0,35.0804,35.115,35.0545,35.0545,18000.0
2012-08-01 13:10:00,40.53,40.53,40.43,40.45,24500.0,35.0545,35.0545,34.968,34.9853,24500.0
2012-08-01 13:20:00,40.43,40.48,40.43,40.47,28200.0,34.968,35.0112,34.968,35.0026,28200.0
2012-08-01 13:30:00,40.45,40.51,40.44,40.51,69400.0,34.9853,35.0372,34.9766,35.0372,69400.0
2012-08-01 13:40:00,40.5,40.59,40.49,40.56,15500.0,35.0285,35.1063,35.0199,35.0804,15500.0
2012-08-01 13:50:00,40.55,40.57,40.5,40.52,26700.0,35.0718,35.089,35.0285,35.0458,26700.0
2012-08-01 14:00:00,40.51,40.52,40.43,40.44,27200.0,35.0372,35.0458,34.968,34.9766,27200.0
2012-08-01 14:10:00,40.44,40.51,40.17,40.28,92100.0,34.9766,35.0372,34.7431,34.8382,92100.0
2012-08-01 14:20:00,40.27,40.41,40.26,40.41,39400.0,34.8296,34.9507,34.8209,34.9507,39400.0
2012-08-01 14:30:00,40.38,40.39,40.26,40.31,35600.0,34.9247,34.9334,34.8209,34.8642,35600.0
2012-08-01 14:40:00,40.32,40.37,40.22,40.27,22100.0,34.8728,34.9161,34.7863,34.8296,22100.0
2012-08-01 14:50:00,40.27,40.4,40.27,40.4,32100.0,34.8296,34.942,34.8296,34.942,32100.0
2012-08-01 15:00:00,40.4,40.55,40.37,40.51,36100.0,34.942,35.0718,34.9161,35.0372,36100.0
2012-08-01 15:10:00,40.52,40.55,40.43,40.43,21000.0,35.0458,35.0718,34.968,34.968,21000.0
2012-08-01 15:20:00,40.42,40.56,40.42,40.53,27600.0,34.9593,35.0804,34.9593,35.0545,27600.0
2012-08-01 15:30:00,40.53,40.61,40.48,40.52,45000.0,35.0545,35.1236,35.0112,35.0458,45000.0
2012-08-01 15:40:00,40.53,40.56,40.35,40.37,41300.0,35.0545,35.0804,34.8988,34.9161,41300.0
2012-08-01 15:50:00,40.38,40.45,40.3,40.33,97300.0,34.9247,34.9853,34.8555,34.8815,97300.0
2012-08-02 09:30:00,39.88,40.23,39.5,39.99,54700.0,34.4923,34.795,34.1636,34.5874,54700.0
2012-08-02 09:40:00,40.0,40.42,40.0,40.42,18400.0,34.5961,34.9593,34.5961,34.9593,18400.0
2012-08-02 09:50:00,40.34,40.34,40.24,40.31,9800.0,34.8901,34.8901,34.8036,34.8642,9800.0
2012-08-02 10:00:00,40.29,40.38,40.13,40.37,20400.0,34.8469,34.9247,34.7085,34.9161,20400.0
2012-08-02 10:10:00,40.39,40.44,40.36,40.38,19700.0,34.9334,34.9766,34.9074,34.9247,19700.0
2012-08-02 10:20:00,40.39,40.48,40.38,40.43,24500.0,34.9334,35.0112,34.9247,34.968,24500.0
2012-08-02 10:30:00,40.46,40.46,40.35,40.35,14700.0,34.9939,34.9939,34.8988,34.8988,14700.0
2012-08-02 10:40:00,40.34,40.35,40.25,40.35,14200.0,34.8901,34.8988,34.8123,34.8988,14200.0
2012-08-02 10:50:00,40.34,40.39,40.13,40.18,25000.0,34.8901,34.9334,34.7085,34.7517,25000.0
2012-08-02 11:00:00,40.15,40.26,40.11,40.16,18800.0,34.7258,34.8209,34.6912,34.7344,18800.0
2012-08-02 11:10:00,40.16,40.16,40.04,40.07,26300.0,34.7344,34.7344,34.6307,34.6566,26300.0
2012-08-02 11:20:00,40.05,40.09,40.01,40.05,31400.0,34.6393,34.6739,34.6047,34.6393,31400.0
2012-08-02 11:30:00,40.06,40.08,39.99,40.01,33400.0,34.6479,34.6652,34.5874,34.6047,33400.0
2012-08-02 11:40:00,40.02,40.05,40.0,40.03,20500.0,34.6134,34.6393,34.5961,34.622,20500.0
2012-08-02 11:50:00,40.02,40.09,40.0,40.09,28800.0,34.6134,34.6739,34.5961,34.6739,28800.0
2012-08-02 12:00:00,40.1,40.1,40.01,40.05,12100.0,34.6825,34.6825,34.6047,34.6393,12100.0
2012-08-02 12:10:00,40.05,40.07,40.0,40.03,12700.0,34.6393,34.6566,34.5961,34.622,12700.0
2012-08-02 12:20:00,40.03,40.04,40.0,40.01,14400.0,34.622,34.6307,34.5961,34.6047,14400.0
2012-08-02 12:30:00,40.02,40.03,39.98,40.01,99300.0,34.6134,34.622,34.5788,34.6047,99300.0
2012-08-02 12:40:00,40.02,40.06,40.02,40.03,19000.0,34.6134,34.6479,34.6134,34.622,19000.0
2012-08-02 12:50:00,40.02,40.06,40.0,40.06,27100.0,34.6134,34.6479,34.5961,34.6479,27100.0
2012-08-02 13:00:00,40.06,40.08,40.0,40.08,23200.0,34.6479,34.6652,34.5961,34.6652,23200.0
2012-08-02 13:10:00,40.08,40.08,40.0,40.02,5400.0,34.6652,34.6652,34.5961,34.6134,5400.0
2012-08-02 13:20:00,40.01,40.05,40.01,40.05,5900.0,34.6047,34.6393,34.6047,34.6393,5900.0
2012-08-02 13:30:00,40.05,40.06,39.93,40.02,42800.0,34.6393,34.6479,34.5355,34.6134,42800.0
2012-08-02 13:40:00,40.01,40.05,39.98,40.01,11400.0,34.6047,34.6393,34.5788,34.6047,11400.0
2012-08-02 13:50:00,40.0,40.05,39.98,39.99,10900.0,34.5961,34.6393,34.5788,34.5874,10900.0
2012-08-02 14:00:00,39.96,40.03,39.94,39.99,10500.0,34.5615,34.622,34.5442,34.5874,10500.0
2012-08-02 14:10:00,40.0,40.01,39.95,39.98,15400.0,34.5961,34.6047,34.5528,34.5788,15400.0
2012-08-02 14:20:00,39.99,40.02,39.97,39.99,37500.0,34.5874,34.6134,34.5701,34.5874,37500.0
2012-08-02 14:30:00,39.99,40.03,39.97,40.0,53900.0,34.5874,34.622,34.5701,34.5961,53900.0
2012-08-02 14:40:00,40.0,40.01,39.97,40.0,14800.0,34.5961,34.6047,34.5701,34.5961,14800.0
2012-08-02 14:50:00,40.01,40.01,39.93,39.95,8800.0,34.6047,34.6047,34.5355,34.5528,8800.0
2012-08-02 15:00:00,39.95,40.02,39.95,39.97,27900.0,34.5528,34.6134,34.5528,34.5701,27900.0
2012-08-02 15:10:00,39.97,39.99,39.82,39.85,61000.0,34.5701,34.5874,34.4404,34.4663,61000.0
2012-08-02 15:20:00,39.86,39.91,39.81,39.83,51900.0,34.475,34.5182,34.4317,34.449,51900.0
2012-08-02 15:30:00,39.83,40.03,39.82,39.96,87900.0,34.449,34.622,34.4404,34.5615,87900.0
2012-08-02 15:40:00,39.97,40.01,39.87,39.88,107900.0,34.5701,34.6047,34.4836,34.4923,107900.0
2012-08-02 15:50:00,39.9,39.95,39.83,39.84,327000.0,34.5096,34.5528,34.449,34.4577,327000.0
2012-08-03 09:30:00,40.24,40.56,40.13,40.36,67000.0,34.8036,35.0804,34.7085,34.9074,67000.0
2012-08-03 09:40:00,40.35,40.43,40.31,40.43,46200.0,34.8988,34.968,34.8642,34.968,46200.0
2012-08-03 09:50:00,40.4,40.61,40.35,40.61,43600.0,34.942,35.1236,34.8988,35.1236,43600.0
2012-08-03 10:00:00,40.62,40.64,40.43,40.48,34800.0,35.1323,35.1496,34.968,35.0112,34800.0
2012-08-03 10:10:00,40.49,40.52,40.46,40.47,26900.0,35.0199,35.0458,34.9939,35.0026,26900.0
2012-08-03 10:20:00,40.48,40.53,40.45,40.51,28800.0,35.0112,35.0545,34.9853,35.0372,28800.0
2012-08-03 10:30:00,40.52,40.52,40.42,40.42,25700.0,35.0458,35.0458,34.9593,34.9593,25700.0
2012-08-03 10:40:00,40.42,40.43,40.34,40.34,17900.0,34.9593,34.968,34.8901,34.8901,17900.0
2012-08-03 10:50:00,40.34,40.38,40.32,40.37,17600.0,34.8901,34.9247,34.8728,34.9161,17600.0
2012-08-03 11:00:00,40.36,40.41,40.36,40.4,17900.0,34.9074,34.9507,34.9074,34.942,17900.0
2012-08-03 11:10:00,40.39,40.58,40.39,40.46,23900.0,34.9334,35.0977,34.9334,34.9939,23900.0
2012-08-03 11:20:00,40.47,40.57,40.46,40.57,16300.0,35.0026,35.089,34.9939,35.089,16300.0
2012-08-03 11:30:00,40.56,40.63,40.56,40.59,25400.0,35.0804,35.1409,35.0804,35.1063,25400.0
2012-08-03 11:40:00,40.59,40.63,40.58,40.59,21100.0,35.1063,35.1409,35.0977,35.1063,21100.0
2012-08-03 11:50:00,40.59,40.66,40.58,40.66,40600.0,35.1063,35.1669,35.0977,35.1669,40600.0
2012-08-03 12:00:00,40.66,40.69,40.64,40.66,16900.0,35.1669,35.1928,35.1496,35.1669,16900.0
2012-08-03 12:10:00,40.64,40.66,40.6,40.65,16300.0,35.1496,35.1669,35.115,35.1582,16300.0
2012-08-03 12:20:00,40.65,40.68,40.62,40.68,15000.0,35.1582,35.1842,35.1323,35.1842,15000.0
2012-08-03 12:30:00,40.68,40.69,40.62,40.65,11000.0,35.1842,35.1928,35.1323,35.1582,11000.0
2012-08-03 12:40:00,40.64,40.66,40.59,40.64,34500.0,35.1496,35.1669,35.1063,35.1496,34500.0
2012-08-03 12:50:00,40.64,40.66,40.59,40.6,13600.0,35.1496,35.1669,35.1063,35.115,13600.0
2012-08-03 13:00:00,40.59,40.69,40.59,40.63,19900.0,35.1063,35.1928,35.1063,35.1409,19900.0
2012-08-03 13:10:00,40.65,40.7,40.64,40.69,13000.0,35.1582,35.2015,35.1496,35.1928,13000.0
2012-08-03 13:20:00,40.69,40.69,40.65,40.65,11200.0,35.1928,35.1928,35.1582,35.1582,11200.0
2012-08-03 13:30:00,40.65,40.68,40.64,40.66,8400.0,35.1582,35.1842,35.1496,35.1669,8400.0
2012-08-03 13:40:00,40.67,40.7,40.66,40.69,10200.0,35.1755,35.2015,35.1669,35.1928,10200.0
2012-08-03 13:50:00,40.7,40.73,40.69,40.73,20300.0,35.2015,35.2274,35.1928,35.2274,20300.0
2012-08-03 14:00:00,40.74,40.75,40.69,40.71,16200.0,35.2361,35.2447,35.1928,35.2101,16200.0
2012-08-03 14:10:00,40.7,40.72,40.66,40.72,18100.0,35.2015,35.2188,35.1669,35.2188,18100.0
2012-08-03 14:20:00,40.72,40.76,40.67,40.75,30700.0,35.2188,35.2534,35.1755,35.2447,30700.0
2012-08-03 14:30:00,40.75,40.76,40.73,40.75,19100.0,35.2447,35.2534,35.2274,35.2447,19100.0
2012-08-03 14:40:00,40.75,40.8,40.73,40.79,33300.0,35.2447,35.288,35.2274,35.2793,33300.0
2012-08-03 14:50:00,40.79,40.81,40.77,40.8,76200.0,35.2793,35.2966,35.262,35.288,76200.0
2012-08-03 15:00:00,40.8,40.86,40.8,40.84,24200.0,35.288,35.3399,35.288,35.3226,24200.0
2012-08-03 15:10:00,40.83,40.83,40.73,40.73,43100.0,35.3139,35.3139,35.2274,35.2274,43100.0
2012-08-03 15:20:00,40.74,40.79,40.73,40.74,27200.0,35.2361,35.2793,35.2274,35.2361,27200.0
2012-08-03 15:30:00,40.75,40.75,40.63,40.66,29200.0,35.2447,35.2447,35.1409,35.1669,29200.0
2012-08-03 15:40:00,40.68,40.74,40.67,40.71,48900.0,35.1842,35.2361,35.1755,35.2101,48900.0
2012-08-03 15:50:00,40.7,40.7,40.59,40.66,132700.0,35.2015,35.2015,35.1063,35.1669,132700.0
2012-08-06 09:30:00,40.84,40.89,40.66,40.86,17400.0,35.3226,35.3658,35.1669,35.3399,17400.0
2012-08-06 09:40:00,40.8,40.93,40.78,40.84,18100.0,35.288,35.4004,35.2707,35.3226,18100.0
2012-08-06 09:50:00,40.82,40.82,40.57,40.58,9300.0,35.3053,35.3053,35.089,35.0977,9300.0
2012-08-06 10:00:00,40.6,40.65,40.5,40.53,30500.0,35.115,35.1582,35.0285,35.0545,30500.0
2012-08-06 10:10:00,40.55,40.62,40.51,40.57,17800.0,35.0718,35.1323,35.0372,35.089,17800.0
2012-08-06 10:20:00,40.58,40.61,40.51,40.61,12100.0,35.0977,35.1236,35.0372,35.1236,12100.0
2012-08-06 10:30:00,40.61,40.64,40.53,40.59,17400.0,35.1236,35.1496,35.0545,35.1063,17400.0
2012-08-06 10:40:00,40.57,40.62,40.49,40.49,12200.0,35.089,35.1323,35.0199,35.0199,12200.0
2012-08-06 10:50:00,40.49,40.51,40.37,40.37,31500.0,35.0199,35.0372,34.9161,34.9161,31500.0
2012-08-06 11:00:00,40.38,40.4,40.32,40.35,13200.0,34.9247,34.942,34.8728,34.8988,13200.0
2012-08-06 11:10:00,40.34,40.37,40.27,40.3,14700.0,34.8901,34.9161,34.8296,34.8555,14700.0
2012-08-06 11:20:00,40.31,40.37,40.28,40.3,14400.0,34.8642,34.9161,34.8382,34.8555,14400.0
2012-08-06 11:30:00,40.31,40.35,40.25,40.28,20400.0,34.8642,34.8988,34.8123,34.8382,20400.0
2012-08-06 11:40:00,40.29,40.3,40.23,40.26,14200.0,34.8469,34.8555,34.795,34.8209,14200.0
2012-08-06 11:50:00,40.27,40.31,40.24,40.3,26600.0,34.8296,34.8642,34.8036,34.8555,26600.0
2012-08-06 12:00:00,40.3,40.36,40.27,40.34,8900.0,34.8555,34.9074,34.8296,34.8901,8900.0
2012-08-06 12:10:00,40.34,40.35,40.28,40.3,16700.0,34.8901,34.8988,34.8382,34.8555,16700.0
2012-08-06 12:20:00,40.3,40.37,40.3,40.34,6200.0,34.8555,34.9161,34.8555,34.8901,6200.0
2012-08-06 12:30:00,40.35,40.43,40.34,40.42,3700.0,34.8988,34.968,34.8901,34.9593,3700.0
2012-08-06 12:40:00,40.41,40.45,40.41,40.45,3600.0,34.9507,34.9853,34.9507,34.9853,3600.0
2012-08-06 12:50:00,40.44,40.5,40.44,40.48,6700.0,34.9766,35.0285,34.9766,35.0112,6700.0
2012-08-06 13:00:00,40.5,40.5,40.41,40.44,7900.0,35.0285,35.0285,34.9507,34.9766,7900.0
2012-08-06 13:10:00,40.43,40.45,40.42,40.44,12500.0,34.968,34.9853,34.9593,34.9766,12500.0
2012-08-06 13:20:00,40.44,40.46,40.4,40.43,26400.0,34.9766,34.9939,34.942,34.968,26400.0
2012-08-06 13:30:00,40.44,40.47,40.36,40.36,20200.0,34.9766,35.0026,34.9074,34.9074,20200.0
2012-08-06 13:40:00,40.36,40.4,40.36,40.39,3600.0,34.9074,34.942,34.9074,34.9334,3600.0
2012-08-06 13:50:00,40.38,40.39,40.35,40.39,6700.0,34.9247,34.9334,34.8988,34.9334,6700.0
2012-08-06 14:00:00,40.39,40.41,40.37,40.37,11600.0,34.9334,34.9507,34.9161,34.9161,11600.0
2012-08-06 14:10:00,40.37,40.38,40.34,40.36,8500.0,34.9161,34.9247,34.8901,34.9074,8500.0
2012-08-06 14:20:00,40.37,40.38,40.19,40.34,43700.0,34.9161,34.9247,34.7604,34.8901,43700.0
2012-08-06 14:30:00,40.34,40.37,40.32,40.35,17700.0,34.8901,34.9161,34.8728,34.8988,17700.0
2012-08-06 14:40:00,40.36,40.42,40.36,40.4,8200.0,34.9074,34.9593,34.9074,34.942,8200.0
2012-08-06 14:50:00,40.39,40.41,40.39,40.41,11900.0,34.9334,34.9507,34.9334,34.9507,11900.0
2012-08-06 15:00:00,40.41,40.41,40.39,40.39,14400.0,34.9507,34.9507,34.9334,34.9334,14400.0
2012-08-06 15:10:00,40.39,40.4,40.34,40.35,16300.0,34.9334,34.942,34.8901,34.8988,16300.0
2012-08-06 15:20:00,40.34,40.35,40.31,40.32,19200.0,34.8901,34.8988,34.8642,34.8728,19200.0
2012-08-06 15:30:00,40.32,40.34,40.31,40.34,31500.0,34.8728,34.8901,34.8642,34.8901,31500.0
2012-08-06 15:40:00,40.34,40.34,40.26,40.3,50700.0,34.8901,34.8901,34.8209,34.8555,50700.0
2012-08-06 15:50:00,40.3,40.3,40.2,40.22,76700.0,34.8555,34.8555,34.769,34.7863,76700.0
2012-08-07 09:30:00,40.48,40.65,40.48,40.59,11700.0,35.0112,35.1582,35.0112,35.1063,11700.0
2012-08-07 09:40:00,40.63,40.74,40.58,40.74,51900.0,35.1409,35.2361,35.0977,35.2361,51900.0
2012-08-07 09:50:00,40.75,40.87,40.67,40.83,46200.0,35.2447,35.3485,35.1755,35.3139,46200.0
2012-08-07 10:00:00,40.86,40.9,40.78,40.84,25900.0,35.3399,35.3745,35.2707,35.3226,25900.0
2012-08-07 10:10:00,40.84,40.87,40.79,40.81,18500.0,35.3226,35.3485,35.2793,35.2966,18500.0
2012-08-07 10:20:00,40.8,40.83,40.71,40.73,12700.0,35.288,35.3139,35.2101,35.2274,12700.0
2012-08-07 10:30:00,40.74,40.81,40.7,40.81,27600.0,35.2361,35.2966,35.2015,35.2966,27600.0
2012-08-07 10:40:00,40.82,40.87,40.77,40.79,25100.0,35.3053,35.3485,35.262,35.2793,25100.0
2012-08-07 10:50:00,40.8,40.81,40.65,40.69,15100.0,35.288,35.2966,35.1582,35.1928,15100.0
2012-08-07 11:00:00,40.67,40.7,40.6,40.69,32300.0,35.1755,35.2015,35.115,35.1928,32300.0
2012-08-07 11:10:00,40.7,40.73,40.66,40.67,14700.0,35.2015,35.2274,35.1669,35.1755,14700.0
2012-08-07 11:20:00,40.68,40.74,40.68,40.72,7200.0,35.1842,35.2361,35.1842,35.2188,7200.0
2012-08-07 11:30:00,40.7,40.77,40.67,40.76,7700.0,35.2015,35.262,35.1755,35.2534,7700.0
2012-08-07 11:40:00,40.76,40.86,40.76,40.86,4100.0,35.2534,35.3399,35.2534,35.3399,4100.0
2012-08-07 11:50:00,40.87,40.87,40.83,40.83,7500.0,35.3485,35.3485,35.3139,35.3139,7500.0
2012-08-07 12:00:00,40.85,40.85,40.78,40.84,15500.0,35.3312,35.3312,35.2707,35.3226,15500.0
2012-08-07 12:10:00,40.84,40.87,40.81,40.85,16800.0,35.3226,35.3485,35.2966,35.3312,16800.0
2012-08-07 12:20:00,40.85,40.88,40.82,40.83,26600.0,35.3312,35.3572,35.3053,35.3139,26600.0
2012-08-07 12:30:00,40.85,40.9,40.85,40.9,8700.0,35.3312,35.3745,35.3312,35.3745,8700.0
2012-08-07 12:40:00,40.9,40.94,40.85,40.92,34000.0,35.3745,35.4091,35.3312,35.3918,34000.0
2012-08-07 12:50:00,40.93,40.95,40.89,40.89,5200.0,35.4004,35.4177,35.3658,35.3658,5200.0
2012-08-07 13:00:00,40.89,40.9,40.86,40.87,10400.0,35.3658,35.3745,35.3399,35.3485,10400.0
2012-08-07 13:10:00,40.87,40.89,40.86,40.89,7300.0,35.3485,35.3658,35.3399,35.3658,7300.0
2012-08-07 13:20:00,40.89,40.9,40.88,40.9,6800.0,35.3658,35.3745,35.3572,35.3745,6800.0
2012-08-07 13:30:00,40.89,41.0,40.89,41.0,41100.0,35.3658,35.461,35.3658,35.461,41100.0
2012-08-07 13:40:00,40.98,40.98,40.94,40.94,15900.0,35.4437,35.4437,35.4091,35.4091,15900.0
2012-08-07 13:50:00,40.94,40.95,40.89,40.89,11400.0,35.4091,35.4177,35.3658,35.3658,11400.0
2012-08-07 14:00:00,40.9,40.95,40.85,40.91,33700.0,35.3745,35.4177,35.3312,35.3831,33700.0
2012-08-07 14:10:00,40.91,40.92,40.88,40.91,28400.0,35.3831,35.3918,35.3572,35.3831,28400.0
2012-08-07 14:20:00,40.91,40.92,40.89,40.89,24200.0,35.3831,35.3918,35.3658,35.3658,24200.0
2012-08-07 14:30:00,40.89,40.9,40.88,40.89,10700.0,35.3658,35.3745,35.3572,35.3658,10700.0
2012-08-07 14:40:00,40.89,40.9,40.89,40.89,19600.0,35.3658,35.3745,35.3658,35.3658,19600.0
2012-08-07 14:50:00,40.89,40.9,40.84,40.84,13600.0,35.3658,35.3745,35.3226,35.3226,13600.0
2012-08-07 15:00:00,40.84,40.85,40.79,40.79,16700.0,35.3226,35.3312,35.2793,35.2793,16700.0
2012-08-07 15:10:00,40.78,40.82,40.76,40.8,25400.0,35.2707,35.3053,35.2534,35.288,25400.0
2012-08-07 15:20:00,40.8,40.85,40.8,40.82,19700.0,35.288,35.3312,35.288,35.3053,19700.0
2012-08-07 15:30:00,40.82,40.84,40.77,40.83,76600.0,35.3053,35.3226,35.262,35.3139,76600.0
2012-08-07 15:40:00,40.83,40.91,40.83,40.9,120700.0,35.3139,35.3831,35.3139,35.3745,120700.0
2012-08-07 15:50:00,40.9,40.91,40.79,40.8,133100.0,35.3745,35.3831,35.2793,35.288,133100.0
2012-08-08 09:30:00,40.56,40.75,40.1,40.16,81800.0,35.0804,35.2447,34.6825,34.7344,81800.0
2012-08-08 09:40:00,40.16,40.37,40.15,40.35,41400.0,34.7344,34.9161,34.7258,34.8988,41400.0
2012-08-08 09:50:00,40.36,40.37,40.16,40.19,91200.0,34.9074,34.9161,34.7344,34.7604,91200.0
2012-08-08 10:00:00,40.2,40.24,40.16,40.16,39100.0,34.769,34.8036,34.7344,34.7344,39100.0
2012-08-08 10:10:00,40.16,40.28,40.16,40.25,64000.0,34.7344,34.8382,34.7344,34.8123,64000.0
2012-08-08 10:20:00,40.25,40.29,40.19,40.23,68700.0,34.8123,34.8469,34.7604,34.795,68700.0
2012-08-08 10:30:00,40.22,40.23,40.18,40.19,27900.0,34.7863,34.795,34.7517,34.7604,27900.0
2012-08-08 10:40:00,40.2,40.21,40.14,40.15,19200.0,34.769,34.7777,34.7171,34.7258,19200.0
2012-08-08 10:50:00,40.14,40.16,40.05,40.06,37500.0,34.7171,34.7344,34.6393,34.6479,37500.0
2012-08-08 11:00:00,40.06,40.07,39.94,39.95,39600.0,34.6479,34.6566,34.5442,34.5528,39600.0
2012-08-08 11:10:00,39.97,40.0,39.94,39.98,53200.0,34.5701,34.5961,34.5442,34.5788,53200.0
2012-08-08 11:20:00,39.98,39.99,39.93,39.95,41800.0,34.5788,34.5874,34.5355,34.5528,41800.0
2012-08-08 11:30:00,39.96,40.2,39.95,40.17,42600.0,34.5615,34.769,34.5528,34.7431,42600.0
2012-08-08 11:40:00,40.17,40.2,40.11,40.12,44300.0,34.7431,34.769,34.6912,34.6998,44300.0
2012-08-08 11:50:00,40.11,40.16,40.07,40.16,38300.0,34.6912,34.7344,34.6566,34.7344,38300.0
2012-08-08 12:00:00,40.16,40.16,40.02,40.06,36300.0,34.7344,34.7344,34.6134,34.6479,36300.0
2012-08-08 12:10:00,40.07,40.09,40.0,40.02,40200.0,34.6566,34.6739,34.5961,34.6134,40200.0
2012-08-08 12:20:00,40.02,40.02,40.0,40.02,32700.0,34.6134,34.6134,34.5961,34.6134,32700.0
2012-08-08 12:30:00,40.01,40.02,40.0,40.01,18600.0,34.6047,34.6134,34.5961,34.6047,18600.0
2012-08-08 12:40:00,40.02,40.02,40.0,40.01,22000.0,34.6134,34.6134,34.5961,34.6047,22000.0
2012-08-08 12:50:00,40.02,40.02,39.99,40.02,47100.0,34.6134,34.6134,34.5874,34.6134,47100.0
2012-08-08 13:00:00,40.02,40.02,40.0,40.0,40900.0,34.6134,34.6134,34.5961,34.5961,40900.0
2012-08-08 13:10:00,40.0,40.02,39.89,39.9,40900.0,34.5961,34.6134,34.5009,34.5096,40900.0
2012-08-08 13:20:00,39.9,39.97,39.79,39.81,62300.0,34.5096,34.5701,34.4144,34.4317,62300.0
2012-08-08 13:30:00,39.82,39.82,39.81,39.82,35400.0,34.4404,34.4404,34.4317,34.4404,35400.0
2012-08-08 13:40:00,39.82,39.98,39.81,39.97,41500.0,34.4404,34.5788,34.4317,34.5701,41500.0
2012-08-08 13:50:00,39.96,40.04,39.88,39.89,53700.0,34.5615,34.6307,34.4923,34.5009,53700.0
2012-08-08 14:00:00,39.89,39.91,39.84,39.89,45900.0,34.5009,34.5182,34.4577,34.5009,45900.0
2012-08-08 14:10:00,39.89,39.9,39.77,39.8,43700.0,34.5009,34.5096,34.3971,34.4231,43700.0
2012-08-08 14:20:00,39.8,39.81,39.74,39.74,50700.0,34.4231,34.4317,34.3712,34.3712,50700.0
2012-08-08 14:30:00,39.75,39.8,39.64,39.7,76700.0,34.3798,34.4231,34.2847,34.3366,76700.0
2012-08-08 14:40:00,39.68,39.75,39.63,39.66,45000.0,34.3193,34.3798,34.276,34.302,45000.0
2012-08-08 14:50:00,39.66,39.7,39.54,39.57,119700.0,34.302,34.3366,34.1982,34.2241,119700.0
2012-08-08 15:00:00,39.57,39.6,39.54,39.54,63200.0,34.2241,34.2501,34.1982,34.1982,63200.0
2012-08-08 15:10:00,39.54,39.78,39.54,39.73,78100.0,34.1982,34.4058,34.1982,34.3625,78100.0
2012-08-08 15:20:00,39.72,39.88,39.71,39.88,48500.0,34.3539,34.4923,34.3452,34.4923,48500.0
2012-08-08 15:30:00,39.88,39.89,39.79,39.83,97400.0,34.4923,34.5009,34.4144,34.449,97400.0
2012-08-08 15:40:00,39.83,39.91,39.8,39.87,121500.0,34.449,34.5182,34.4231,34.4836,121500.0
2012-08-08 15:50:00,39.87,39.87,39.75,39.82,133500.0,34.4836,34.4836,34.3798,34.4404,133500.0
2012-08-09 09:30:00,39.86,40.09,39.85,40.01,43800.0,34.475,34.6739,34.4663,34.6047,43800.0
2012-08-09 09:40:00,40.06,40.31,39.99,40.26,42400.0,34.6479,34.8642,34.5874,34.8209,42400.0
2012-08-09 09:50:00,40.25,40.26,40.08,40.14,23900.0,34.8123,34.8209,34.6652,34.7171,23900.0
2012-08-09 10:00:00,40.12,40.15,40.07,40.13,14600.0,34.6998,34.7258,34.6566,34.7085,14600.0
2012-08-09 10:10:00,40.13,40.22,40.03,40.09,28200.0,34.7085,34.7863,34.622,34.6739,28200.0
2012-08-09 10:20:00,40.08,40.12,39.92,39.92,18400.0,34.6652,34.6998,34.5269,34.5269,18400.0
2012-08-09 10:30:00,39.93,40.01,39.93,39.99,15200.0,34.5355,34.6047,34.5355,34.5874,15200.0
2012-08-09 10:40:00,39.97,40.04,39.88,39.93,17500.0,34.5701,34.6307,34.4923,34.5355,17500.0
2012-08-09 10:50:00,39.93,40.02,39.93,39.98,15600.0,34.5355,34.6134,34.5355,34.5788,15600.0
2012-08-09 11:00:00,39.99,40.03,39.92,40.02,19200.0,34.5874,34.622,34.5269,34.6134,19200.0
2012-08-09 11:10:00,40.01,40.04,39.94,39.95,16700.0,34.6047,34.6307,34.5442,34.5528,16700.0
2012-08-09 11:20:00,39.96,40.07,39.95,40.04,39400.0,34.5615,34.6566,34.5528,34.6307,39400.0
2012-08-09 11:30:00,40.03,40.06,39.98,39.98,8000.0,34.622,34.6479,34.5788,34.5788,8000.0
2012-08-09 11:40:00,39.98,39.98,39.84,39.88,28000.0,34.5788,34.5788,34.4577,34.4923,28000.0
2012-08-09 11:50:00,39.89,39.92,39.79,39.81,40400.0,34.5009,34.5269,34.4144,34.4317,40400.0
2012-08-09 12:00:00,39.82,39.84,39.78,39.84,16700.0,34.4404,34.4577,34.4058,34.4577,16700.0
2012-08-09 12:10:00,39.84,39.84,39.79,39.8,14500.0,34.4577,34.4577,34.4144,34.4231,14500.0
2012-08-09 12:20:00,39.8,39.81,39.79,39.8,8200.0,34.4231,34.4317,34.4144,34.4231,8200.0
2012-08-09 12:30:00,39.8,39.84,39.77,39.83,9900.0,34.4231,34.4577,34.3971,34.449,9900.0
2012-08-09 12:40:00,39.83,39.91,39.83,39.88,22700.0,34.449,34.5182,34.449,34.4923,22700.0
2012-08-09 12:50:00,39.88,39.95,39.88,39.95,49900.0,34.4923,34.5528,34.4923,34.5528,49900.0
2012-08-09 13:00:00,39.96,39.97,39.9,39.93,14300.0,34.5615,34.5701,34.5096,34.5355,14300.0
2012-08-09 13:10:00,39.92,39.93,39.89,39.89,13400.0,34.5269,34.5355,34.5009,34.5009,13400.0
2012-08-09 13:20:00,39.89,39.89,39.86,39.87,9900.0,34.5009,34.5009,34.475,34.4836,9900.0
2012-08-09 13:30:00,39.87,39.9,39.86,39.87,12500.0,34.4836,34.5096,34.475,34.4836,12500.0
2012-08-09 13:40:00,39.87,39.9,39.86,39.88,10400.0,34.4836,34.5096,34.475,34.4923,10400.0
2012-08-09 13:50:00,39.87,39.9,39.87,39.89,8100.0,34.4836,34.5096,34.4836,34.5009,8100.0
2012-08-09 14:00:00,39.9,39.91,39.88,39.88,12400.0,34.5096,34.5182,34.4923,34.4923,12400.0
2012-08-09 14:10:00,39.89,39.9,39.88,39.9,13500.0,34.5009,34.5096,34.4923,34.5096,13500.0
2012-08-09 14:20:00,39.9,39.9,39.83,39.83,20000.0,34.5096,34.5096,34.449,34.449,20000.0
2012-08-09 14:30:00,39.84,39.93,39.83,39.91,22800.0,34.4577,34.5355,34.449,34.5182,22800.0
2012-08-09 14:40:00,39.91,39.92,39.89,39.91,15100.0,34.5182,34.5269,34.5009,34.5182,15100.0
2012-08-09 14:50:00,39.9,39.99,39.9,39.96,19300.0,34.5096,34.5874,34.5096,34.5615,19300.0
2012-08-09 15:00:00,39.95,39.95,39.79,39.79,34000.0,34.5528,34.5528,34.4144,34.4144,34000.0
2012-08-09 15:10:00,39.79,39.81,39.75,39.77,47400.0,34.4144,34.4317,34.3798,34.3971,47400.0
2012-08-09 15:20:00,39.78,39.78,39.74,39.76,38100.0,34.4058,34.4058,34.3712,34.3885,38100.0
2012-08-09 15:30:00,39.76,39.79,39.71,39.76,60700.0,34.3885,34.4144,34.3452,34.3885,60700.0
2012-08-09 15:40:00,39.75,39.76,39.64,39.65,74500.0,34.3798,34.3885,34.2847,34.2933,74500.0
2012-08-09 15:50:00,39.65,39.66,39.59,39.6,243200.0,34.2933,34.302,34.2414,34.2501,243200.0
2012-08-10 09:30:00,39.13,39.42,38.89,39.4,31500.0,33.8436,34.0944,33.636,34.0771,31500.0
2012-08-10 09:40:00,39.44,39.59,39.44,39.59,15200.0,34.1117,34.2414,34.1117,34.2414,15200.0
2012-08-10 09:50:00,39.55,39.55,39.33,39.34,22600.0,34.2068,34.2068,34.0166,34.0252,22600.0
2012-08-10 10:00:00,39.34,39.41,39.3,39.35,51500.0,34.0252,34.0858,33.9906,34.0339,51500.0
2012-08-10 10:10:00,39.36,39.41,39.33,39.35,37900.0,34.0425,34.0858,34.0166,34.0339,37900.0
2012-08-10 10:20:00,39.36,39.42,39.32,39.39,23200.0,34.0425,34.0944,34.0079,34.0685,23200.0
2012-08-10 10:30:00,39.4,39.42,39.35,39.39,38800.0,34.0771,34.0944,34.0339,34.0685,38800.0
2012-08-10 10:40:00,39.39,39.41,39.36,39.4,47300.0,34.0685,34.0858,34.0425,34.0771,47300.0
2012-08-10 10:50:00,39.4,39.42,39.35,39.42,75000.0,34.0771,34.0944,34.0339,34.0944,75000.0
2012-08-10 11:00:00,39.42,39.45,39.25,39.36,49100.0,34.0944,34.1204,33.9474,34.0425,49100.0
2012-08-10 11:10:00,39.36,39.45,39.36,39.42,46000.0,34.0425,34.1204,34.0425,34.0944,46000.0
2012-08-10 11:20:00,39.43,39.6,39.42,39.6,50700.0,34.1031,34.2501,34.0944,34.2501,50700.0
2012-08-10 11:30:00,39.6,39.62,39.46,39.49,57200.0,34.2501,34.2674,34.129,34.155,57200.0
2012-08-10 11:40:00,39.49,39.63,39.49,39.6,35000.0,34.155,34.276,34.155,34.2501,35000.0
2012-08-10 11:50:00,39.59,39.62,39.57,39.57,17300.0,34.2414,34.2674,34.2241,34.2241,17300.0
2012-08-10 12:00:00,39.57,39.63,39.57,39.6,20400.0,34.2241,34.276,34.2241,34.2501,20400.0
2012-08-10 12:10:00,39.6,39.6,39.56,39.56,12700.0,34.2501,34.2501,34.2155,34.2155,12700.0
2012-08-10 12:20:00,39.56,39.56,39.52,39.55,15100.0,34.2155,34.2155,34.1809,34.2068,15100.0
2012-08-10 12:30:00,39.55,39.61,39.52,39.52,27500.0,34.2068,34.2587,34.1809,34.1809,27500.0
2012-08-10 12:40:00,39.52,39.55,39.52,39.55,15000.0,34.1809,34.2068,34.1809,34.2068,15000.0
2012-08-10 12:50:00,39.55,39.56,39.54,39.56,14700.0,34.2068,34.2155,34.1982,34.2155,14700.0
2012-08-10 13:00:00,39.55,39.59,39.55,39.59,14500.0,34.2068,34.2414,34.2068,34.2414,14500.0
2012-08-10 13:10:00,39.59,39.61,39.52,39.58,21600.0,34.2414,34.2587,34.1809,34.2328,21600.0
2012-08-10 13:20:00,39.59,39.6,39.58,39.59,22000.0,34.2414,34.2501,34.2328,34.2414,22000.0
2012-08-10 13:30:00,39.59,39.62,39.55,39.55,21800.0,34.2414,34.2674,34.2068,34.2068,21800.0
2012-08-10 13:40:00,39.55,39.6,39.55,39.6,26200.0,34.2068,34.2501,34.2068,34.2501,26200.0
2012-08-10 13:50:00,39.6,39.62,39.59,39.62,15100.0,34.2501,34.2674,34.2414,34.2674,15100.0
2012-08-10 14:00:00,39.62,39.66,39.59,39.6,21100.0,34.2674,34.302,34.2414,34.2501,21100.0
2012-08-10 14:10:00,39.6,39.61,39.56,39.6,16400.0,34.2501,34.2587,34.2155,34.2501,16400.0
2012-08-10 14:20:00,39.59,39.6,39.55,39.6,10900.0,34.2414,34.2501,34.2068,34.2501,10900.0
2012-08-10 14:30:00,39.6,39.61,39.56,39.56,11000.0,34.2501,34.2587,34.2155,34.2155,11000.0
2012-08-10 14:40:00,39.55,39.56,39.54,39.54,6400.0,34.2068,34.2155,34.1982,34.1982,6400.0
2012-08-10 14:50:00,39.54,39.57,39.53,39.53,15000.0,34.1982,34.2241,34.1896,34.1896,15000.0
2012-08-10 15:00:00,39.54,39.6,39.54,39.6,19100.0,34.1982,34.2501,34.1982,34.2501,19100.0
2012-08-10 15:10:00,39.6,39.64,39.57,39.63,39200.0,34.2501,34.2847,34.2241,34.276,39200.0
2012-08-10 15:20:00,39.63,39.64,39.59,39.59,17300.0,34.276,34.2847,34.2414,34.2414,17300.0
2012-08-10 15:30:00,39.59,39.61,39.52,39.55,100100.0,34.2414,34.2587,34.1809,34.2068,100100.0
2012-08-10 15:40:00,39.55,39.61,39.53,39.53,101000.0,34.2068,34.2587,34.1896,34.1896,101000.0
2012-08-10 15:50:00,39.53,39.61,39.5,39.61,117800.0,34.1896,34.2587,34.1636,34.2587,117800.0
2012-08-13 09:30:00,39.49,39.63,39.42,39.52,8400.0,34.155,34.276,34.0944,34.1809,8400.0
2012-08-13 09:40:00,39.55,39.62,39.54,39.56,7500.0,34.2068,34.2674,34.1982,34.2155,7500.0
2012-08-13 09:50:00,39.55,39.62,39.44,39.44,19300.0,34.2068,34.2674,34.1117,34.1117,19300.0
2012-08-13 10:00:00,39.46,39.5,39.29,39.29,6900.0,34.129,34.1636,33.982,33.982,6900.0
2012-08-13 10:10:00,39.29,39.42,39.26,39.41,9000.0,33.982,34.0944,33.956,34.0858,9000.0
2012-08-13 10:20:00,39.4,39.4,39.12,39.14,48100.0,34.0771,34.0771,33.8349,33.8522,48100.0
2012-08-13 10:30:00,39.14,39.19,39.1,39.14,12500.0,33.8522,33.8955,33.8176,33.8522,12500.0
2012-08-13 10:40:00,39.15,39.21,39.13,39.15,39100.0,33.8609,33.9128,33.8436,33.8609,39100.0
2012-08-13 10:50:00,39.15,39.18,39.11,39.14,16200.0,33.8609,33.8868,33.8263,33.8522,16200.0
2012-08-13 11:00:00,39.14,39.15,39.09,39.14,15500.0,33.8522,33.8609,33.809,33.8522,15500.0
2012-08-13 11:10:00,39.14,39.16,39.07,39.07,27400.0,33.8522,33.8695,33.7917,33.7917,27400.0
2012-08-13 11:20:00,39.09,39.12,39.08,39.1,23000.0,33.809,33.8349,33.8003,33.8176,23000.0
2012-08-13 11:30:00,39.09,39.15,39.09,39.15,12200.0,33.809,33.8609,33.809,33.8609,12200.0
2012-08-13 11:40:00,39.14,39.16,39.12,39.16,38200.0,33.8522,33.8695,33.8349,33.8695,38200.0
2012-08-13 11:50:00,39.16,39.18,39.15,39.17,7300.0,33.8695,33.8868,33.8609,33.8782,7300.0
2012-08-13 12:00:00,39.17,39.19,39.15,39.16,21100.0,33.8782,33.8955,33.8609,33.8695,21100.0
2012-08-13 12:10:00,39.16,39.22,39.15,39.18,19900.0,33.8695,33.9214,33.8609,33.8868,19900.0
2012-08-13 12:20:00,39.17,39.21,39.12,39.19,35800.0,33.8782,33.9128,33.8349,33.8955,35800.0
2012-08-13 12:30:00,39.2,39.2,39.17,39.17,8600.0,33.9041,33.9041,33.8782,33.8782,8600.0
2012-08-13 12:40:00,39.17,39.22,39.17,39.2,15100.0,33.8782,33.9214,33.8782,33.9041,15100.0
2012-08-13 12:50:00,39.2,39.23,39.19,39.21,22300.0,33.9041,33.9301,33.8955,33.9128,22300.0
2012-08-13 13:00:00,39.22,39.24,39.2,39.21,18200.0,33.9214,33.9387,33.9041,33.9128,18200.0
2012-08-13 13:10:00,39.2,39.22,39.18,39.19,10700.0,33.9041,33.9214,33.8868,33.8955,10700.0
2012-08-13 13:20:00,39.19,39.2,39.18,39.19,9100.0,33.8955,33.9041,33.8868,33.8955,9100.0
2012-08-13 13:30:00,39.19,39.21,39.18,39.2,9200.0,33.8955,33.9128,33.8868,33.9041,9200.0
2012-08-13 13:40:00,39.2,39.24,39.2,39.23,12100.0,33.9041,33.9387,33.9041,33.9301,12100.0
2012-08-13 13:50:00,39.23,39.27,39.22,39.27,16400.0,33.9301,33.9647,33.9214,33.9647,16400.0
2012-08-13 14:00:00,39.27,39.29,39.24,39.24,37700.0,33.9647,33.982,33.9387,33.9387,37700.0
2012-08-13 14:10:00,39.24,39.28,39.24,39.26,20900.0,33.9387,33.9733,33.9387,33.956,20900.0
2012-08-13 14:20:00,39.25,39.29,39.24,39.28,31800.0,33.9474,33.982,33.9387,33.9733,31800.0
2012-08-13 14:30:00,39.28,39.33,39.27,39.3,24100.0,33.9733,34.0166,33.9647,33.9906,24100.0
2012-08-13 14:40:00,39.3,39.31,39.27,39.28,11600.0,33.9906,33.9993,33.9647,33.9733,11600.0
2012-08-13 14:50:00,39.29,39.31,39.28,39.3,23600.0,33.982,33.9993,33.9733,33.9906,23600.0
2012-08-13 15:00:00,39.31,39.31,39.27,39.27,19300.0,33.9993,33.9993,33.9647,33.9647,19300.0
2012-08-13 15:10:00,39.28,39.28,39.23,39.26,51800.0,33.9733,33.9733,33.9301,33.956,51800.0
2012-08-13 15:20:00,39.26,39.32,39.24,39.29,27600.0,33.956,34.0079,33.9387,33.982,27600.0
2012-08-13 15:30:00,39.29,39.32,39.24,39.29,32800.0,33.982,34.0079,33.9387,33.982,32800.0
2012-08-13 15:40:00,39.29,39.31,39.28,39.29,34700.0,33.982,33.9993,33.9733,33.982,34700.0
2012-08-13 15:50:00,39.29,39.3,39.25,39.25,83400.0,33.982,33.9906,33.9474,33.9474,83400.0
2012-08-14 09:30:00,39.54,39.66,39.44,39.45,15800.0,34.1982,34.302,34.1117,34.1204,15800.0
2012-08-14 09:40:00,39.36,39.46,39.33,39.42,13400.0,34.0425,34.129,34.0166,34.0944,13400.0
2012-08-14 09:50:00,39.42,39.47,39.33,39.46,23700.0,34.0944,34.1377,34.0166,34.129,23700.0
2012-08-14 10:00:00,39.44,39.48,39.36,39.41,10000.0,34.1117,34.1463,34.0425,34.0858,10000.0
2012-08-14 10:10:00,39.41,39.47,39.37,39.42,84400.0,34.0858,34.1377,34.0512,34.0944,84400.0
2012-08-14 10:20:00,39.44,39.44,39.37,39.41,13000.0,34.1117,34.1117,34.0512,34.0858,13000.0
2012-08-14 10:30:00,39.42,39.42,39.36,39.38,7800.0,34.0944,34.0944,34.0425,34.0598,7800.0
2012-08-14 10:40:00,39.39,39.41,39.37,39.39,17700.0,34.0685,34.0858,34.0512,34.0685,17700.0
2012-08-14 10:50:00,39.4,39.44,39.37,39.38,17900.0,34.0771,34.1117,34.0512,34.0598,17900.0
2012-08-14 11:00:00,39.39,39.39,39.35,39.38,6700.0,34.0685,34.0685,34.0339,34.0598,6700.0
2012-08-14 11:10:00,39.36,39.4,39.33,39.37,30200.0,34.0425,34.0771,34.0166,34.0512,30200.0
2012-08-14 11:20:00,39.35,39.36,39.33,39.35,6800.0,34.0339,34.0425,34.0166,34.0339,6800.0
2012-08-14 11:30:00,39.36,39.38,39.35,39.38,4500.0,34.0425,34.0598,34.0339,34.0598,4500.0
2012-08-14 11:40:00,39.39,39.41,39.36,39.4,23500.0,34.0685,34.0858,34.0425,34.0771,23500.0
2012-08-14 11:50:00,39.39,39.4,39.35,39.36,22300.0,34.0685,34.0771,34.0339,34.0425,22300.0
2012-08-14 12:00:00,39.36,39.4,39.35,39.36,24700.0,34.0425,34.0771,34.0339,34.0425,24700.0
2012-08-14 12:10:00,39.36,39.38,39.34,39.37,26100.0,34.0425,34.0598,34.0252,34.0512,26100.0
2012-08-14 12:20:00,39.37,39.4,39.33,39.38,9000.0,34.0512,34.0771,34.0166,34.0598,9000.0
2012-08-14 12:30:00,39.39,39.4,39.3,39.3,15200.0,34.0685,34.0771,33.9906,33.9906,15200.0
2012-08-14 12:40:00,39.3,39.3,39.23,39.27,9300.0,33.9906,33.9906,33.9301,33.9647,9300.0
2012-08-14 12:50:00,39.28,39.3,39.28,39.28,6600.0,33.9733,33.9906,33.9733,33.9733,6600.0
2012-08-14 13:00:00,39.3,39.3,39.24,39.26,6900.0,33.9906,33.9906,33.9387,33.956,6900.0
2012-08-14 13:10:00,39.25,39.25,39.19,39.19,10100.0,33.9474,33.9474,33.8955,33.8955,10100.0
2012-08-14 13:20:00,39.18,39.2,39.16,39.17,8200.0,33.8868,33.9041,33.8695,33.8782,8200.0
2012-08-14 13:30:00,39.17,39.21,39.16,39.18,10900.0,33.8782,33.9128,33.8695,33.8868,10900.0
2012-08-14 13:40:00,39.18,39.22,39.18,39.21,10000.0,33.8868,33.9214,33.8868,33.9128,10000.0
2012-08-14 13:50:00,39.22,39.22,39.18,39.19,13100.0,33.9214,33.9214,33.8868,33.8955,13100.0
2012-08-14 14:00:00,39.19,39.23,39.19,39.21,14000.0,33.8955,33.9301,33.8955,33.9128,14000.0
2012-08-14 14:10:00,39.21,39.22,39.17,39.18,10700.0,33.9128,33.9214,33.8782,33.8868,10700.0
2012-08-14 14:20:00,39.18,39.2,39.14,39.18,11100.0,33.8868,33.9041,33.8522,33.8868,11100.0
2012-08-14 14:30:00,39.18,39.2,39.13,39.13,7100.0,33.8868,33.9041,33.8436,33.8436,7100.0
2012-08-14 14:40:00,39.14,39.17,39.14,39.16,6700.0,33.8522,33.8782,33.8522,33.8695,6700.0
2012-08-14 14:50:00,39.16,39.18,39.13,39.18,10000.0,33.8695,33.8868,33.8436,33.8868,10000.0
2012-08-14 15:00:00,39.19,39.19,39.13,39.14,23300.0,33.8955,33.8955,33.8436,33.8522,23300.0
2012-08-14 15:10:00,39.13,39.14,39.08,39.1,15200.0,33.8436,33.8522,33.8003,33.8176,15200.0
2012-08-14 15:20:00,39.11,39.12,39.07,39.1,23900.0,33.8263,33.8349,33.7917,33.8176,23900.0
2012-08-14 15:30:00,39.09,39.11,39.02,39.08,47200.0,33.809,33.8263,33.7485,33.8003,47200.0
2012-08-14 15:40:00,39.08,39.09,38.99,39.0,61400.0,33.8003,33.809,33.7225,33.7312,61400.0
2012-08-14 15:50:00,39.0,39.0,38.92,38.99,94800.0,33.7312,33.7312,33.662,33.7225,94800.0
2012-08-15 09:30:00,38.99,39.11,38.87,38.88,25700.0,33.7225,33.8263,33.6187,33.6274,25700.0
2012-08-15 09:40:00,38.91,39.01,38.85,38.94,18900.0,33.6533,33.7398,33.6014,33.6793,18900.0
2012-08-15 09:50:00,38.94,39.02,38.9,38.99,51500.0,33.6793,33.7485,33.6447,33.7225,51500.0
2012-08-15 10:00:00,38.99,39.01,38.88,38.9,28100.0,33.7225,33.7398,33.6274,33.6447,28100.0
2012-08-15 10:10:00,38.86,38.94,38.76,38.78,73000.0,33.6101,33.6793,33.5236,33.5409,73000.0
2012-08-15 10:20:00,38.79,38.97,38.77,38.91,99100.0,33.5495,33.7052,33.5322,33.6533,99100.0
2012-08-15 10:30:00,38.9,38.95,38.88,38.9,73800.0,33.6447,33.6879,33.6274,33.6447,73800.0
2012-08-15 10:40:00,38.9,38.94,38.82,38.93,63600.0,33.6447,33.6793,33.5755,33.6706,63600.0
2012-08-15 10:50:00,38.93,39.04,38.91,39.0,22200.0,33.6706,33.7657,33.6533,33.7312,22200.0
2012-08-15 11:00:00,39.01,39.08,38.98,39.05,21900.0,33.7398,33.8003,33.7139,33.7744,21900.0
2012-08-15 11:10:00,39.05,39.05,38.96,39.02,62800.0,33.7744,33.7744,33.6966,33.7485,62800.0
2012-08-15 11:20:00,39.02,39.03,38.91,38.92,52800.0,33.7485,33.7571,33.6533,33.662,52800.0
2012-08-15 11:30:00,38.91,38.91,38.88,38.9,10000.0,33.6533,33.6533,33.6274,33.6447,10000.0
2012-08-15 11:40:00,38.9,38.92,38.87,38.87,7900.0,33.6447,33.662,33.6187,33.6187,7900.0
2012-08-15 11:50:00,38.89,38.93,38.86,38.91,38500.0,33.636,33.6706,33.6101,33.6533,38500.0
2012-08-15 12:00:00,38.91,38.99,38.91,38.99,8000.0,33.6533,33.7225,33.6533,33.7225,8000.0
2012-08-15 12:10:00,38.99,39.0,38.94,38.99,18700.0,33.7225,33.7312,33.6793,33.7225,18700.0
2012-08-15 12:20:00,38.99,39.09,38.99,39.08,20300.0,33.7225,33.809,33.7225,33.8003,20300.0
2012-08-15 12:30:00,39.09,39.11,39.04,39.04,23000.0,33.809,33.8263,33.7657,33.7657,23000.0
2012-08-15 12:40:00,39.05,39.09,39.04,39.06,24400.0,33.7744,33.809,33.7657,33.783,24400.0
2012-08-15 12:50:00,39.06,39.1,39.06,39.09,9000.0,33.783,33.8176,33.783,33.809,9000.0
2012-08-15 13:00:00,39.08,39.08,39.04,39.05,14300.0,33.8003,33.8003,33.7657,33.7744,14300.0
2012-08-15 13:10:00,39.07,39.1,39.05,39.06,11600.0,33.7917,33.8176,33.7744,33.783,11600.0
2012-08-15 13:20:00,39.06,39.1,39.04,39.08,13000.0,33.783,33.8176,33.7657,33.8003,13000.0
2012-08-15 13:30:00,39.07,39.11,39.07,39.09,16600.0,33.7917,33.8263,33.7917,33.809,16600.0
2012-08-15 13:40:00,39.08,39.13,39.06,39.08,17700.0,33.8003,33.8436,33.783,33.8003,17700.0
2012-08-15 13:50:00,39.09,39.13,39.07,39.09,22000.0,33.809,33.8436,33.7917,33.809,22000.0
2012-08-15 14:00:00,39.09,39.09,39.04,39.04,8400.0,33.809,33.809,33.7657,33.7657,8400.0
2012-08-15 14:10:00,39.04,39.08,39.02,39.03,27400.0,33.7657,33.8003,33.7485,33.7571,27400.0
2012-08-15 14:20:00,39.04,39.08,39.04,39.05,23400.0,33.7657,33.8003,33.7657,33.7744,23400.0
2012-08-15 14:30:00,39.04,39.05,39.0,39.0,16000.0,33.7657,33.7744,33.7312,33.7312,16000.0
2012-08-15 14:40:00,39.01,39.04,39.0,39.02,27700.0,33.7398,33.7657,33.7312,33.7485,27700.0
2012-08-15 14:50:00,39.02,39.06,39.02,39.03,23000.0,33.7485,33.783,33.7485,33.7571,23000.0
2012-08-15 15:00:00,39.03,39.05,39.02,39.04,9100.0,33.7571,33.7744,33.7485,33.7657,9100.0
2012-08-15 15:10:00,39.04,39.05,39.01,39.02,21800.0,33.7657,33.7744,33.7398,33.7485,21800.0
2012-08-15 15:20:00,39.03,39.05,38.99,39.02,36300.0,33.7571,33.7744,33.7225,33.7485,36300.0
2012-08-15 15:30:00,39.02,39.03,38.95,38.95,40900.0,33.7485,33.7571,33.6879,33.6879,40900.0
2012-08-15 15:40:00,38.94,38.99,38.92,38.99,58000.0,33.6793,33.7225,33.662,33.7225,58000.0
2012-08-15 15:50:00,38.98,39.04,38.97,39.02,126900.0,33.7139,33.7657,33.7052,33.7485,126900.0
2012-08-16 09:30:00,38.97,39.31,38.86,39.19,64700.0,33.8427,34.138,33.7472,34.0338,64700.0
2012-08-16 09:40:00,39.19,39.25,39.15,39.19,46600.0,34.0338,34.0859,33.999,34.0338,46600.0
2012-08-16 09:50:00,39.2,39.22,38.95,38.98,27700.0,34.0424,34.0598,33.8253,33.8514,27700.0
2012-08-16 10:00:00,38.97,39.05,38.9,39.02,26100.0,33.8427,33.9122,33.7819,33.8861,26100.0
2012-08-16 10:10:00,39.01,39.03,38.9,38.93,23000.0,33.8774,33.8948,33.7819,33.808,23000.0
2012-08-16 10:20:00,38.93,38.96,38.91,38.93,16700.0,33.808,33.834,33.7906,33.808,16700.0
2012-08-16 10:30:00,38.94,38.98,38.9,38.98,17300.0,33.8167,33.8514,33.7819,33.8514,17300.0
2012-08-16 10:40:00,38.99,39.03,38.96,39.01,31700.0,33.8601,33.8948,33.834,33.8774,31700.0
2012-08-16 10:50:00,39.04,39.12,39.0,39.11,69100.0,33.9035,33.973,33.8688,33.9643,69100.0
2012-08-16 11:00:00,39.1,39.11,38.94,38.94,25300.0,33.9556,33.9643,33.8167,33.8167,25300.0
2012-08-16 11:10:00,38.94,38.98,38.93,38.98,22900.0,33.8167,33.8514,33.808,33.8514,22900.0
2012-08-16 11:20:00,38.99,38.99,38.95,38.97,13200.0,33.8601,33.8601,33.8253,33.8427,13200.0
2012-08-16 11:30:00,38.97,38.97,38.94,38.95,18200.0,33.8427,33.8427,33.8167,33.8253,18200.0
2012-08-16 11:40:00,38.95,38.97,38.94,38.97,15900.0,33.8253,33.8427,33.8167,33.8427,15900.0
2012-08-16 11:50:00,38.97,39.03,38.97,39.03,25000.0,33.8427,33.8948,33.8427,33.8948,25000.0
2012-08-16 12:00:00,39.03,39.07,39.02,39.07,21600.0,33.8948,33.9296,33.8861,33.9296,21600.0
2012-08-16 12:10:00,39.07,39.09,39.05,39.09,43500.0,33.9296,33.9469,33.9122,33.9469,43500.0
2012-08-16 12:20:00,39.09,39.11,39.04,39.06,26000.0,33.9469,33.9643,33.9035,33.9209,26000.0
2012-08-16 12:30:00,39.06,39.14,39.05,39.14,37900.0,33.9209,33.9903,33.9122,33.9903,37900.0
2012-08-16 12:40:00,39.14,39.15,39.1,39.11,21200.0,33.9903,33.999,33.9556,33.9643,21200.0
2012-08-16 12:50:00,39.1,39.15,39.09,39.11,33800.0,33.9556,33.999,33.9469,33.9643,33800.0
2012-08-16 13:00:00,39.11,39.12,39.02,39.06,27800.0,33.9643,33.973,33.8861,33.9209,27800.0
2012-08-16 13:10:00,39.06,39.14,39.06,39.1,23300.0,33.9209,33.9903,33.9209,33.9556,23300.0
2012-08-16 13:20:00,39.09,39.12,39.05,39.12,36500.0,33.9469,33.973,33.9122,33.973,36500.0
2012-08-16 13:30:00,39.11,39.14,39.08,39.13,18200.0,33.9643,33.9903,33.9382,33.9817,18200.0
2012-08-16 13:40:00,39.12,39.12,39.05,39.06,14800.0,33.973,33.973,33.9122,33.9209,14800.0
2012-08-16 13:50:00,39.06,39.07,39.01,39.05,24000.0,33.9209,33.9296,33.8774,33.9122,24000.0
2012-08-16 14:00:00,39.05,39.07,39.04,39.06,24200.0,33.9122,33.9296,33.9035,33.9209,24200.0
2012-08-16 14:10:00,39.05,39.07,39.02,39.02,9900.0,33.9122,33.9296,33.8861,33.8861,9900.0
2012-08-16 14:20:00,39.01,39.02,38.93,38.97,30000.0,33.8774,33.8861,33.808,33.8427,30000.0
2012-08-16 14:30:00,38.97,39.13,38.97,39.13,42800.0,33.8427,33.9817,33.8427,33.9817,42800.0
2012-08-16 14:40:00,39.12,39.27,39.12,39.26,26600.0,33.973,34.1032,33.973,34.0946,26600.0
2012-08-16 14:50:00,39.26,39.29,39.24,39.27,31200.0,34.0946,34.1206,34.0772,34.1032,31200.0
2012-08-16 15:00:00,39.27,39.29,39.24,39.26,43800.0,34.1032,34.1206,34.0772,34.0946,43800.0
2012-08-16 15:10:00,39.27,39.29,39.26,39.28,14600.0,34.1032,34.1206,34.0946,34.1119,14600.0
2012-08-16 15:20:00,39.28,39.3,39.27,39.29,28600.0,34.1119,34.1293,34.1032,34.1206,28600.0
2012-08-16 15:30:00,39.29,39.3,39.25,39.27,43400.0,34.1206,34.1293,34.0859,34.1032,43400.0
2012-08-16 15:40:00,39.26,39.27,39.2,39.21,67100.0,34.0946,34.1032,34.0424,34.0511,67100.0
2012-08-16 15:50:00,39.2,39.23,39.15,39.2,106300.0,34.0424,34.0685,33.999,34.0424,106300.0
2012-08-17 09:30:00,39.18,39.34,39.1,39.26,127800.0,34.0251,34.164,33.9556,34.0946,127800.0
2012-08-17 09:40:00,39.27,39.52,39.27,39.51,28200.0,34.1032,34.3203,34.1032,34.3117,28200.0
2012-08-17 09:50:00,39.52,39.52,39.4,39.43,23100.0,34.3203,34.3203,34.2161,34.2422,23100.0
2012-08-17 10:00:00,39.42,39.47,39.42,39.44,26100.0,34.2335,34.2769,34.2335,34.2509,26100.0
2012-08-17 10:10:00,39.44,39.46,39.29,39.29,25400.0,34.2509,34.2682,34.1206,34.1206,25400.0
2012-08-17 10:20:00,39.28,39.4,39.26,39.38,35500.0,34.1119,34.2161,34.0946,34.1988,35500.0
2012-08-17 10:30:00,39.38,39.44,39.33,39.33,23700.0,34.1988,34.2509,34.1553,34.1553,23700.0
2012-08-17 10:40:00,39.33,39.59,39.28,39.55,192100.0,34.1553,34.3811,34.1119,34.3464,192100.0
2012-08-17 10:50:00,39.55,39.7,39.54,39.69,77100.0,34.3464,34.4767,34.3377,34.468,77100.0
2012-08-17 11:00:00,39.68,39.72,39.6,39.61,45600.0,34.4593,34.494,34.3898,34.3985,45600.0
2012-08-17 11:10:00,39.61,39.63,39.45,39.46,48600.0,34.3985,34.4159,34.2596,34.2682,48600.0
2012-08-17 11:20:00,39.47,39.49,39.41,39.41,8900.0,34.2769,34.2943,34.2248,34.2248,8900.0
2012-08-17 11:30:00,39.41,39.47,39.38,39.42,22200.0,34.2248,34.2769,34.1988,34.2335,22200.0
2012-08-17 11:40:00,39.42,39.44,39.41,39.43,12200.0,34.2335,34.2509,34.2248,34.2422,12200.0
2012-08-17 11:50:00,39.43,39.45,39.41,39.44,9300.0,34.2422,34.2596,34.2248,34.2509,9300.0
2012-08-17 12:00:00,39.43,39.45,39.4,39.44,21500.0,34.2422,34.2596,34.2161,34.2509,21500.0
2012-08-17 12:10:00,39.43,39.52,39.43,39.5,21600.0,34.2422,34.3203,34.2422,34.303,21600.0
2012-08-17 12:20:00,39.48,39.49,39.46,39.46,10200.0,34.2856,34.2943,34.2682,34.2682,10200.0
2012-08-17 12:30:00,39.46,39.5,39.44,39.44,23500.0,34.2682,34.303,34.2509,34.2509,23500.0
2012-08-17 12:40:00,39.44,39.49,39.43,39.48,13400.0,34.2509,34.2943,34.2422,34.2856,13400.0
2012-08-17 12:50:00,39.49,39.49,39.42,39.42,3900.0,34.2943,34.2943,34.2335,34.2335,3900.0
2012-08-17 13:00:00,39.42,39.47,39.42,39.47,13400.0,34.2335,34.2769,34.2335,34.2769,13400.0
2012-08-17 13:10:00,39.47,39.47,39.46,39.47,5800.0,34.2769,34.2769,34.2682,34.2769,5800.0
2012-08-17 13:20:00,39.47,39.53,39.46,39.53,23200.0,34.2769,34.329,34.2682,34.329,23200.0
2012-08-17 13:30:00,39.53,39.58,39.51,39.52,29600.0,34.329,34.3725,34.3117,34.3203,29600.0
2012-08-17 13:40:00,39.51,39.56,39.5,39.55,20500.0,34.3117,34.3551,34.303,34.3464,20500.0
2012-08-17 13:50:00,39.55,39.72,39.55,39.71,69000.0,34.3464,34.494,34.3464,34.4853,69000.0
2012-08-17 14:00:00,39.7,39.74,39.64,39.65,27700.0,34.4767,34.5114,34.4246,34.4332,27700.0
2012-08-17 14:10:00,39.64,39.67,39.63,39.63,41000.0,34.4246,34.4506,34.4159,34.4159,41000.0
2012-08-17 14:20:00,39.63,39.69,39.6,39.67,36300.0,34.4159,34.468,34.3898,34.4506,36300.0
2012-08-17 14:30:00,39.67,39.68,39.64,39.65,22100.0,34.4506,34.4593,34.4246,34.4332,22100.0
2012-08-17 14:40:00,39.65,39.7,39.62,39.7,20900.0,34.4332,34.4767,34.4072,34.4767,20900.0
2012-08-17 14:50:00,39.7,39.76,39.69,39.75,36600.0,34.4767,34.5288,34.468,34.5201,36600.0
2012-08-17 15:00:00,39.75,39.79,39.74,39.78,33800.0,34.5201,34.5548,34.5114,34.5461,33800.0
2012-08-17 15:10:00,39.77,39.8,39.76,39.79,37300.0,34.5375,34.5635,34.5288,34.5548,37300.0
2012-08-17 15:20:00,39.79,39.79,39.75,39.78,29800.0,34.5548,34.5548,34.5201,34.5461,29800.0
2012-08-17 15:30:00,39.78,39.78,39.67,39.68,54000.0,34.5461,34.5461,34.4506,34.4593,54000.0
2012-08-17 15:40:00,39.67,39.69,39.62,39.63,79300.0,34.4506,34.468,34.4072,34.4159,79300.0
2012-08-17 15:50:00,39.63,39.74,39.62,39.72,107000.0,34.4159,34.5114,34.4072,34.494,107000.0
2012-08-20 09:30:00,39.53,39.63,39.29,39.29,50900.0,34.329,34.4159,34.1206,34.1206,50900.0
2012-08-20 09:40:00,39.3,39.37,39.26,39.29,36900.0,34.1293,34.1901,34.0946,34.1206,36900.0
2012-08-20 09:50:00,39.29,39.29,39.06,39.11,88600.0,34.1206,34.1206,33.9209,33.9643,88600.0
2012-08-20 10:00:00,39.11,39.28,39.11,39.24,99300.0,33.9643,34.1119,33.9643,34.0772,99300.0
2012-08-20 10:10:00,39.24,39.25,38.94,38.94,78400.0,34.0772,34.0859,33.8167,33.8167,78400.0
2012-08-20 10:20:00,38.95,39.01,38.86,39.01,72800.0,33.8253,33.8774,33.7472,33.8774,72800.0
2012-08-20 10:30:00,39.01,39.01,38.86,38.89,53900.0,33.8774,33.8774,33.7472,33.7732,53900.0
2012-08-20 10:40:00,38.89,38.95,38.85,38.9,21200.0,33.7732,33.8253,33.7385,33.7819,21200.0
2012-08-20 10:50:00,38.9,38.91,38.81,38.84,16500.0,33.7819,33.7906,33.7038,33.7298,16500.0
2012-08-20 11:00:00,38.83,38.85,38.77,38.77,19200.0,33.7211,33.7385,33.669,33.669,19200.0
2012-08-20 11:10:00,38.77,38.81,38.76,38.77,36000.0,33.669,33.7038,33.6603,33.669,36000.0
2012-08-20 11:20:00,38.77,38.78,38.73,38.73,25700.0,33.669,33.6777,33.6343,33.6343,25700.0
2012-08-20 11:30:00,38.74,38.76,38.73,38.75,24600.0,33.643,33.6603,33.6343,33.6517,24600.0
2012-08-20 11:40:00,38.75,38.75,38.72,38.74,11700.0,33.6517,33.6517,33.6256,33.643,11700.0
2012-08-20 11:50:00,38.74,38.76,38.7,38.7,31000.0,33.643,33.6603,33.6082,33.6082,31000.0
2012-08-20 12:00:00,38.71,38.72,38.7,38.71,19600.0,33.6169,33.6256,33.6082,33.6169,19600.0
2012-08-20 12:10:00,38.7,38.73,38.7,38.72,29900.0,33.6082,33.6343,33.6082,33.6256,29900.0
2012-08-20 12:20:00,38.71,38.72,38.64,38.67,34500.0,33.6169,33.6256,33.5561,33.5822,34500.0
2012-08-20 12:30:00,38.66,38.71,38.63,38.71,38400.0,33.5735,33.6169,33.5474,33.6169,38400.0
2012-08-20 12:40:00,38.7,38.76,38.69,38.69,48800.0,33.6082,33.6603,33.5995,33.5995,48800.0
2012-08-20 12:50:00,38.69,38.75,38.66,38.73,115400.0,33.5995,33.6517,33.5735,33.6343,115400.0
2012-08-20 13:00:00,38.73,38.75,38.69,38.69,15600.0,33.6343,33.6517,33.5995,33.5995,15600.0
2012-08-20 13:10:00,38.68,38.7,38.67,38.69,10000.0,33.5909,33.6082,33.5822,33.5995,10000.0
2012-08-20 13:20:00,38.69,38.69,38.62,38.62,11700.0,33.5995,33.5995,33.5388,33.5388,11700.0
2012-08-20 13:30:00,38.62,38.66,38.62,38.62,10000.0,33.5388,33.5735,33.5388,33.5388,10000.0
2012-08-20 13:40:00,38.62,38.68,38.58,38.68,19600.0,33.5388,33.5909,33.504,33.5909,19600.0
2012-08-20 13:50:00,38.69,38.72,38.63,38.67,16300.0,33.5995,33.6256,33.5474,33.5822,16300.0
2012-08-20 14:00:00,38.67,38.7,38.66,38.66,15400.0,33.5822,33.6082,33.5735,33.5735,15400.0
2012-08-20 14:10:00,38.66,38.7,38.66,38.67,11400.0,33.5735,33.6082,33.5735,33.5822,11400.0
2012-08-20 14:20:00,38.67,38.7,38.65,38.65,17600.0,33.5822,33.6082,33.5648,33.5648,17600.0
2012-08-20 14:30:00,38.66,38.74,38.66,38.69,23300.0,33.5735,33.643,33.5735,33.5995,23300.0
2012-08-20 14:40:00,38.69,38.7,38.65,38.66,15100.0,33.5995,33.6082,33.5648,33.5735,15100.0
2012-08-20 14:50:00,38.65,38.68,38.65,38.66,9200.0,33.5648,33.5909,33.5648,33.5735,9200.0
2012-08-20 15:00:00,38.67,38.72,38.67,38.69,28300.0,33.5822,33.6256,33.5822,33.5995,28300.0
2012-08-20 15:10:00,38.69,38.7,38.64,38.69,12700.0,33.5995,33.6082,33.5561,33.5995,12700.0
2012-08-20 15:20:00,38.69,38.7,38.65,38.69,15700.0,33.5995,33.6082,33.5648,33.5995,15700.0
2012-08-20 15:30:00,38.7,38.7,38.66,38.69,29100.0,33.6082,33.6082,33.5735,33.5995,29100.0
2012-08-20 15:40:00,38.68,38.73,38.63,38.73,53900.0,33.5909,33.6343,33.5474,33.6343,53900.0
2012-08-20 15:50:00,38.72,38.73,38.66,38.73,132300.0,33.6256,33.6343,33.5735,33.6343,132300.0
2012-08-21 09:30:00,38.81,39.03,38.67,38.67,22000.0,33.7038,33.8948,33.5822,33.5822,22000.0
2012-08-21 09:40:00,38.69,38.8,38.54,38.54,33100.0,33.5995,33.6951,33.4693,33.4693,33100.0
2012-08-21 09:50:00,38.54,38.57,38.45,38.54,34000.0,33.4693,33.4953,33.3911,33.4693,34000.0
2012-08-21 10:00:00,38.56,38.65,38.56,38.57,16900.0,33.4867,33.5648,33.4867,33.4953,16900.0
2012-08-21 10:10:00,38.58,38.63,38.56,38.62,17500.0,33.504,33.5474,33.4867,33.5388,17500.0
2012-08-21 10:20:00,38.62,38.7,38.61,38.67,13900.0,33.5388,33.6082,33.5301,33.5822,13900.0
2012-08-21 10:30:00,38.68,38.69,38.5,38.52,85000.0,33.5909,33.5995,33.4345,33.4519,85000.0
2012-08-21 10:40:00,38.54,38.56,38.46,38.48,28300.0,33.4693,33.4867,33.3998,33.4172,28300.0
2012-08-21 10:50:00,38.48,38.5,38.48,38.49,11000.0,33.4172,33.4345,33.4172,33.4259,11000.0
2012-08-21 11:00:00,38.5,38.57,38.47,38.5,25800.0,33.4345,33.4953,33.4085,33.4345,25800.0
2012-08-21 11:10:00,38.5,38.54,38.47,38.53,13500.0,33.4345,33.4693,33.4085,33.4606,13500.0
2012-08-21 11:20:00,38.52,38.61,38.49,38.6,49000.0,33.4519,33.5301,33.4259,33.5214,49000.0
2012-08-21 11:30:00,38.58,38.62,38.52,38.53,40000.0,33.504,33.5388,33.4519,33.4606,40000.0
2012-08-21 11:40:00,38.52,38.54,38.44,38.52,35500.0,33.4519,33.4693,33.3824,33.4519,35500.0
2012-08-21 11:50:00,38.53,38.55,38.5,38.51,14900.0,33.4606,33.478,33.4345,33.4432,14900.0
2012-08-21 12:00:00,38.51,38.58,38.51,38.55,45600.0,33.4432,33.504,33.4432,33.478,45600.0
2012-08-21 12:10:00,38.54,38.62,38.54,38.58,23200.0,33.4693,33.5388,33.4693,33.504,23200.0
2012-08-21 12:20:00,38.58,38.61,38.57,38.6,14400.0,33.504,33.5301,33.4953,33.5214,14400.0
2012-08-21 12:30:00,38.61,38.67,38.61,38.67,14400.0,33.5301,33.5822,33.5301,33.5822,14400.0
2012-08-21 12:40:00,38.67,38.67,38.54,38.55,19100.0,33.5822,33.5822,33.4693,33.478,19100.0
2012-08-21 12:50:00,38.55,38.59,38.54,38.59,18200.0,33.478,33.5127,33.4693,33.5127,18200.0
2012-08-21 13:00:00,38.59,38.61,38.58,38.6,20400.0,33.5127,33.5301,33.504,33.5214,20400.0
2012-08-21 13:10:00,38.61,38.62,38.58,38.59,83600.0,33.5301,33.5388,33.504,33.5127,83600.0
2012-08-21 13:20:00,38.59,38.61,38.58,38.59,25900.0,33.5127,33.5301,33.504,33.5127,25900.0
2012-08-21 13:30:00,38.59,38.61,38.57,38.58,16600.0,33.5127,33.5301,33.4953,33.504,16600.0
2012-08-21 13:40:00,38.58,38.59,38.52,38.58,19500.0,33.504,33.5127,33.4519,33.504,19500.0
2012-08-21 13:50:00,38.57,38.61,38.57,38.6,16400.0,33.4953,33.5301,33.4953,33.5214,16400.0
2012-08-21 14:00:00,38.6,38.61,38.57,38.59,24300.0,33.5214,33.5301,33.4953,33.5127,24300.0
2012-08-21 14:10:00,38.58,38.61,38.57,38.58,22400.0,33.504,33.5301,33.4953,33.504,22400.0
2012-08-21 14:20:00,38.57,38.62,38.54,38.55,25800.0,33.4953,33.5388,33.4693,33.478,25800.0
2012-08-21 14:30:00,38.55,38.59,38.53,38.58,33500.0,33.478,33.5127,33.4606,33.504,33500.0
2012-08-21 14:40:00,38.58,38.59,38.53,38.54,24900.0,33.504,33.5127,33.4606,33.4693,24900.0
2012-08-21 14:50:00,38.54,38.55,38.49,38.52,39700.0,33.4693,33.478,33.4259,33.4519,39700.0
2012-08-21 15:00:00,38.53,38.55,38.48,38.51,56000.0,33.4606,33.478,33.4172,33.4432,56000.0
2012-08-21 15:10:00,38.5,38.52,38.45,38.49,40400.0,33.4345,33.4519,33.3911,33.4259,40400.0
2012-08-21 15:20:00,38.49,38.52,38.48,38.49,42200.0,33.4259,33.4519,33.4172,33.4259,42200.0
2012-08-21 15:30:00,38.49,38.56,38.49,38.55,90600.0,33.4259,33.4867,33.4259,33.478,90600.0
2012-08-21 15:40:00,38.56,38.6,38.53,38.55,93800.0,33.4867,33.5214,33.4606,33.478,93800.0
2012-08-21 15:50:00,38.55,38.57,38.49,38.55,116000.0,33.478,33.4953,33.4259,33.478,116000.0
2012-08-22 09:30:00,38.55,38.71,38.45,38.63,75700.0,33.478,33.6169,33.3911,33.5474,75700.0
2012-08-22 09:40:00,38.62,38.86,38.52,38.81,75700.0,33.5388,33.7472,33.4519,33.7038,75700.0
2012-08-22 09:50:00,38.8,38.85,38.67,38.68,30400.0,33.6951,33.7385,33.5822,33.5909,30400.0
2012-08-22 10:00:00,38.68,38.78,38.65,38.65,29200.0,33.5909,33.6777,33.5648,33.5648,29200.0
2012-08-22 10:10:00,38.65,38.65,38.49,38.53,22000.0,33.5648,33.5648,33.4259,33.4606,22000.0
2012-08-22 10:20:00,38.54,38.71,38.49,38.58,49700.0,33.4693,33.6169,33.4259,33.504,49700.0
2012-08-22 10:30:00,38.59,38.61,38.48,38.58,34300.0,33.5127,33.5301,33.4172,33.504,34300.0
2012-08-22 10:40:00,38.58,38.68,38.5,38.5,87600.0,33.504,33.5909,33.4345,33.4345,87600.0
2012-08-22 10:50:00,38.5,38.54,38.38,38.39,56300.0,33.4345,33.4693,33.3303,33.339,56300.0
2012-08-22 11:00:00,38.39,38.5,38.38,38.49,11300.0,33.339,33.4345,33.3303,33.4259,11300.0
2012-08-22 11:10:00,38.49,38.5,38.44,38.47,10600.0,33.4259,33.4345,33.3824,33.4085,10600.0
2012-08-22 11:20:00,38.44,38.58,38.44,38.52,28700.0,33.3824,33.504,33.3824,33.4519,28700.0
2012-08-22 11:30:00,38.52,38.55,38.48,38.55,11800.0,33.4519,33.478,33.4172,33.478,11800.0
2012-08-22 11:40:00,38.55,38.58,38.53,38.56,16800.0,33.478,33.504,33.4606,33.4867,16800.0
2012-08-22 11:50:00,38.54,38.59,38.52,38.55,7500.0,33.4693,33.5127,33.4519,33.478,7500.0
2012-08-22 12:00:00,38.56,38.57,38.49,38.5,16300.0,33.4867,33.4953,33.4259,33.4345,16300.0
2012-08-22 12:10:00,38.49,38.53,38.47,38.49,14000.0,33.4259,33.4606,33.4085,33.4259,14000.0
2012-08-22 12:20:00,38.47,38.53,38.45,38.5,8400.0,33.4085,33.4606,33.3911,33.4345,8400.0
2012-08-22 12:30:00,38.5,38.51,38.46,38.47,8100.0,33.4345,33.4432,33.3998,33.4085,8100.0
2012-08-22 12:40:00,38.47,38.56,38.47,38.51,28100.0,33.4085,33.4867,33.4085,33.4432,28100.0
2012-08-22 12:50:00,38.51,38.51,38.47,38.49,7700.0,33.4432,33.4432,33.4085,33.4259,7700.0
2012-08-22 13:00:00,38.49,38.54,38.48,38.49,6800.0,33.4259,33.4693,33.4172,33.4259,6800.0
2012-08-22 13:10:00,38.5,38.54,38.49,38.52,21400.0,33.4345,33.4693,33.4259,33.4519,21400.0
2012-08-22 13:20:00,38.52,38.56,38.51,38.52,13800.0,33.4519,33.4867,33.4432,33.4519,13800.0
2012-08-22 13:30:00,38.51,38.59,38.51,38.56,17300.0,33.4432,33.5127,33.4432,33.4867,17300.0
2012-08-22 13:40:00,38.55,38.64,38.54,38.56,23500.0,33.478,33.5561,33.4693,33.4867,23500.0
2012-08-22 13:50:00,38.55,38.64,38.54,38.61,53900.0,33.478,33.5561,33.4693,33.5301,53900.0
2012-08-22 14:00:00,38.62,38.8,38.62,38.7,27900.0,33.5388,33.6951,33.5388,33.6082,27900.0
2012-08-22 14:10:00,38.69,38.73,38.57,38.6,15000.0,33.5995,33.6343,33.4953,33.5214,15000.0
2012-08-22 14:20:00,38.59,38.63,38.55,38.59,30800.0,33.5127,33.5474,33.478,33.5127,30800.0
2012-08-22 14:30:00,38.59,38.65,38.58,38.63,33900.0,33.5127,33.5648,33.504,33.5474,33900.0
2012-08-22 14:40:00,38.63,38.71,38.63,38.66,30900.0,33.5474,33.6169,33.5474,33.5735,30900.0
2012-08-22 14:50:00,38.66,38.73,38.63,38.71,29500.0,33.5735,33.6343,33.5474,33.6169,29500.0
2012-08-22 15:00:00,38.7,38.71,38.65,38.67,26200.0,33.6082,33.6169,33.5648,33.5822,26200.0
2012-08-22 15:10:00,38.67,38.71,38.56,38.58,31100.0,33.5822,33.6169,33.4867,33.504,31100.0
2012-08-22 15:20:00,38.57,38.62,38.55,38.59,19500.0,33.4953,33.5388,33.478,33.5127,19500.0
2012-08-22 15:30:00,38.58,38.65,38.54,38.55,59500.0,33.504,33.5648,33.4693,33.478,59500.0
2012-08-22 15:40:00,38.55,38.67,38.54,38.66,144300.0,33.478,33.5822,33.4693,33.5735,144300.0
2012-08-22 15:50:00,38.65,38.65,38.49,38.55,261200.0,33.5648,33.5648,33.4259,33.478,261200.0
2012-08-23 09:30:00,38.43,38.82,38.43,38.82,54800.0,33.3738,33.7124,33.3738,33.7124,54800.0
2012-08-23 09:40:00,38.83,38.83,38.61,38.71,24000.0,33.7211,33.7211,33.5301,33.6169,24000.0
2012-08-23 09:50:00,38.72,38.73,38.38,38.38,21100.0,33.6256,33.6343,33.3303,33.3303,21100.0
2012-08-23 10:00:00,38.38,38.42,38.27,38.31,32500.0,33.3303,33.3651,33.2348,33.2695,32500.0
2012-08-23 10:10:00,38.32,38.33,38.13,38.16,30700.0,33.2782,33.2869,33.1132,33.1393,30700.0
2012-08-23 10:20:00,38.17,38.22,38.16,38.18,26900.0,33.148,33.1914,33.1393,33.1566,26900.0
2012-08-23 10:30:00,38.16,38.3,38.16,38.24,17800.0,33.1393,33.2609,33.1393,33.2088,17800.0
2012-08-23 10:40:00,38.24,38.32,38.22,38.26,17700.0,33.2088,33.2782,33.1914,33.2261,17700.0
2012-08-23 10:50:00,38.27,38.27,38.23,38.27,8600.0,33.2348,33.2348,33.2001,33.2348,8600.0
2012-08-23 11:00:00,38.27,38.27,38.19,38.27,13200.0,33.2348,33.2348,33.1653,33.2348,13200.0
2012-08-23 11:10:00,38.26,38.32,38.23,38.24,8700.0,33.2261,33.2782,33.2001,33.2088,8700.0
2012-08-23 11:20:00,38.24,38.36,38.23,38.36,38100.0,33.2088,33.313,33.2001,33.313,38100.0
2012-08-23 11:30:00,38.36,38.36,38.3,38.32,10600.0,33.313,33.313,33.2609,33.2782,10600.0
2012-08-23 11:40:00,38.31,38.35,38.3,38.35,7100.0,33.2695,33.3043,33.2609,33.3043,7100.0
2012-08-23 11:50:00,38.34,38.39,38.33,38.39,3800.0,33.2956,33.339,33.2869,33.339,3800.0
2012-08-23 12:00:00,38.4,38.41,38.3,38.33,10300.0,33.3477,33.3564,33.2609,33.2869,10300.0
2012-08-23 12:10:00,38.34,38.36,38.28,38.35,16100.0,33.2956,33.313,33.2435,33.3043,16100.0
2012-08-23 12:20:00,38.35,38.36,38.32,38.32,11500.0,33.3043,33.313,33.2782,33.2782,11500.0
2012-08-23 12:30:00,38.32,38.33,38.3,38.32,6600.0,33.2782,33.2869,33.2609,33.2782,6600.0
2012-08-23 12:40:00,38.32,38.42,38.32,38.39,8500.0,33.2782,33.3651,33.2782,33.339,8500.0
2012-08-23 12:50:00,38.39,38.39,38.3,38.33,7600.0,33.339,33.339,33.2609,33.2869,7600.0
2012-08-23 13:00:00,38.33,38.33,38.3,38.33,9000.0,33.2869,33.2869,33.2609,33.2869,9000.0
2012-08-23 13:10:00,38.32,38.33,38.29,38.3,31400.0,33.2782,33.2869,33.2522,33.2609,31400.0
2012-08-23 13:20:00,38.3,38.3,38.2,38.22,30600.0,33.2609,33.2609,33.174,33.1914,30600.0
2012-08-23 13:30:00,38.22,38.28,38.22,38.22,16200.0,33.1914,33.2435,33.1914,33.1914,16200.0
2012-08-23 13:40:00,38.22,38.3,38.22,38.29,7400.0,33.1914,33.2609,33.1914,33.2522,7400.0
2012-08-23 13:50:00,38.3,38.32,38.26,38.29,7300.0,33.2609,33.2782,33.2261,33.2522,7300.0
2012-08-23 14:00:00,38.31,38.33,38.27,38.33,25600.0,33.2695,33.2869,33.2348,33.2869,25600.0
2012-08-23 14:10:00,38.34,38.34,38.29,38.29,13100.0,33.2956,33.2956,33.2522,33.2522,13100.0
2012-08-23 14:20:00,38.3,38.33,38.26,38.31,7700.0,33.2609,33.2869,33.2261,33.2695,7700.0
2012-08-23 14:30:00,38.31,38.33,38.3,38.31,10100.0,33.2695,33.2869,33.2609,33.2695,10100.0
2012-08-23 14:40:00,38.32,38.38,38.31,38.37,15000.0,33.2782,33.3303,33.2695,33.3217,15000.0
2012-08-23 14:50:00,38.37,38.4,38.32,38.32,29800.0,33.3217,33.3477,33.2782,33.2782,29800.0
2012-08-23 15:00:00,38.33,38.39,38.3,38.39,15900.0,33.2869,33.339,33.2609,33.339,15900.0
2012-08-23 15:10:00,38.39,38.4,38.32,38.33,12700.0,33.339,33.3477,33.2782,33.2869,12700.0
2012-08-23 15:20:00,38.33,38.34,38.29,38.31,23300.0,33.2869,33.2956,33.2522,33.2695,23300.0
2012-08-23 15:30:00,38.31,38.37,38.3,38.31,33000.0,33.2695,33.3217,33.2609,33.2695,33000.0
2012-08-23 15:40:00,38.31,38.33,38.3,38.3,26000.0,33.2695,33.2869,33.2609,33.2609,26000.0
2012-08-23 15:50:00,38.3,38.33,38.23,38.29,154700.0,33.2609,33.2869,33.2001,33.2522,154700.0
2012-08-24 09:30:00,38.15,38.29,38.12,38.18,12500.0,33.1306,33.2522,33.1045,33.1566,12500.0
2012-08-24 09:40:00,38.19,38.24,38.15,38.18,7100.0,33.1653,33.2088,33.1306,33.1566,7100.0
2012-08-24 09:50:00,38.17,38.2,38.09,38.12,17600.0,33.148,33.174,33.0785,33.1045,17600.0
2012-08-24 10:00:00,38.14,38.34,38.14,38.32,22300.0,33.1219,33.2956,33.1219,33.2782,22300.0
2012-08-24 10:10:00,38.31,38.4,38.28,38.35,20300.0,33.2695,33.3477,33.2435,33.3043,20300.0
2012-08-24 10:20:00,38.35,38.37,38.29,38.3,11600.0,33.3043,33.3217,33.2522,33.2609,11600.0
2012-08-24 10:30:00,38.31,38.32,38.25,38.32,12600.0,33.2695,33.2782,33.2174,33.2782,12600.0
2012-08-24 10:40:00,38.33,38.35,38.26,38.29,11800.0,33.2869,33.3043,33.2261,33.2522,11800.0
2012-08-24 10:50:00,38.3,38.34,38.29,38.34,5900.0,33.2609,33.2956,33.2522,33.2956,5900.0
2012-08-24 11:00:00,38.34,38.41,38.34,38.38,28400.0,33.2956,33.3564,33.2956,33.3303,28400.0
2012-08-24 11:10:00,38.38,38.58,38.37,38.57,28600.0,33.3303,33.504,33.3217,33.4953,28600.0
2012-08-24 11:20:00,38.56,38.57,38.52,38.56,7700.0,33.4867,33.4953,33.4519,33.4867,7700.0
2012-08-24 11:30:00,38.56,38.59,38.55,38.59,9200.0,33.4867,33.5127,33.478,33.5127,9200.0
2012-08-24 11:40:00,38.58,38.59,38.45,38.47,15000.0,33.504,33.5127,33.3911,33.4085,15000.0
2012-08-24 11:50:00,38.5,38.52,38.47,38.48,9800.0,33.4345,33.4519,33.4085,33.4172,9800.0
2012-08-24 12:00:00,38.47,38.51,38.45,38.5,6100.0,33.4085,33.4432,33.3911,33.4345,6100.0
2012-08-24 12:10:00,38.49,38.5,38.49,38.49,7200.0,33.4259,33.4345,33.4259,33.4259,7200.0
2012-08-24 12:20:00,38.49,38.53,38.49,38.52,8900.0,33.4259,33.4606,33.4259,33.4519,8900.0
2012-08-24 12:30:00,38.52,38.54,38.5,38.5,6600.0,33.4519,33.4693,33.4345,33.4345,6600.0
2012-08-24 12:40:00,38.49,38.51,38.48,38.49,8800.0,33.4259,33.4432,33.4172,33.4259,8800.0
2012-08-24 12:50:00,38.5,38.51,38.48,38.5,2900.0,33.4345,33.4432,33.4172,33.4345,2900.0
2012-08-24 13:00:00,38.49,38.5,38.47,38.48,7200.0,33.4259,33.4345,33.4085,33.4172,7200.0
2012-08-24 13:10:00,38.48,38.51,38.48,38.49,14200.0,33.4172,33.4432,33.4172,33.4259,14200.0
2012-08-24 13:20:00,38.49,38.5,38.48,38.49,9700.0,33.4259,33.4345,33.4172,33.4259,9700.0
2012-08-24 13:30:00,38.5,38.56,38.5,38.55,21800.0,33.4345,33.4867,33.4345,33.478,21800.0
2012-08-24 13:40:00,38.55,38.6,38.54,38.57,28900.0,33.478,33.5214,33.4693,33.4953,28900.0
2012-08-24 13:50:00,38.57,38.58,38.53,38.56,20100.0,33.4953,33.504,33.4606,33.4867,20100.0
2012-08-24 14:00:00,38.56,38.59,38.56,38.57,13700.0,33.4867,33.5127,33.4867,33.4953,13700.0
2012-08-24 14:10:00,38.57,38.58,38.53,38.54,16200.0,33.4953,33.504,33.4606,33.4693,16200.0
2012-08-24 14:20:00,38.54,38.58,38.52,38.55,10400.0,33.4693,33.504,33.4519,33.478,10400.0
2012-08-24 14:30:00,38.55,38.56,38.5,38.51,10000.0,33.478,33.4867,33.4345,33.4432,10000.0
2012-08-24 14:40:00,38.5,38.67,38.5,38.57,75200.0,33.4345,33.5822,33.4345,33.4953,75200.0
2012-08-24 14:50:00,38.57,38.57,38.54,38.54,13100.0,33.4953,33.4953,33.4693,33.4693,13100.0
2012-08-24 15:00:00,38.55,38.59,38.53,38.58,28400.0,33.478,33.5127,33.4606,33.504,28400.0
2012-08-24 15:10:00,38.58,38.61,38.57,38.6,45600.0,33.504,33.5301,33.4953,33.5214,45600.0
2012-08-24 15:20:00,38.59,38.61,38.58,38.59,24000.0,33.5127,33.5301,33.504,33.5127,24000.0
2012-08-24 15:30:00,38.6,38.62,38.57,38.59,48000.0,33.5214,33.5388,33.4953,33.5127,48000.0
2012-08-24 15:40:00,38.61,38.67,38.58,38.6,57200.0,33.5301,33.5822,33.504,33.5214,57200.0
2012-08-24 15:50:00,38.6,38.61,38.54,38.58,73100.0,33.5214,33.5301,33.4693,33.504,73100.0
2012-08-27 09:30:00,38.68,39.09,38.68,39.05,67900.0,33.5909,33.9469,33.5909,33.9122,67900.0
2012-08-27 09:40:00,39.04,39.04,38.77,38.83,33300.0,33.9035,33.9035,33.669,33.7211,33300.0
2012-08-27 09:50:00,38.82,38.86,38.75,38.75,20800.0,33.7124,33.7472,33.6517,33.6517,20800.0
2012-08-27 10:00:00,38.75,38.88,38.71,38.86,27400.0,33.6517,33.7645,33.6169,33.7472,27400.0
2012-08-27 10:10:00,38.86,38.88,38.8,38.84,27500.0,33.7472,33.7645,33.6951,33.7298,27500.0
2012-08-27 10:20:00,38.83,38.83,38.66,38.68,31100.0,33.7211,33.7211,33.5735,33.5909,31100.0
2012-08-27 10:30:00,38.69,38.77,38.69,38.72,18400.0,33.5995,33.669,33.5995,33.6256,18400.0
2012-08-27 10:40:00,38.72,38.72,38.58,38.6,20200.0,33.6256,33.6256,33.504,33.5214,20200.0
2012-08-27 10:50:00,38.6,38.63,38.52,38.56,25800.0,33.5214,33.5474,33.4519,33.4867,25800.0
2012-08-27 11:00:00,38.55,38.72,38.53,38.72,24500.0,33.478,33.6256,33.4606,33.6256,24500.0
2012-08-27 11:10:00,38.72,38.82,38.67,38.82,17200.0,33.6256,33.7124,33.5822,33.7124,17200.0
2012-08-27 11:20:00,38.8,38.8,38.73,38.74,57200.0,33.6951,33.6951,33.6343,33.643,57200.0
2012-08-27 11:30:00,38.75,38.77,38.7,38.71,17000.0,33.6517,33.669,33.6082,33.6169,17000.0
2012-08-27 11:40:00,38.71,38.73,38.68,38.73,13200.0,33.6169,33.6343,33.5909,33.6343,13200.0
2012-08-27 11:50:00,38.73,38.74,38.67,38.67,13400.0,33.6343,33.643,33.5822,33.5822,13400.0
2012-08-27 12:00:00,38.68,38.71,38.67,38.71,7600.0,33.5909,33.6169,33.5822,33.6169,7600.0
2012-08-27 12:10:00,38.71,38.73,38.69,38.71,14400.0,33.6169,33.6343,33.5995,33.6169,14400.0
2012-08-27 12:20:00,38.71,38.71,38.69,38.7,10100.0,33.6169,33.6169,33.5995,33.6082,10100.0
2012-08-27 12:30:00,38.7,38.75,38.68,38.73,39900.0,33.6082,33.6517,33.5909,33.6343,39900.0
2012-08-27 12:40:00,38.73,38.8,38.73,38.79,12700.0,33.6343,33.6951,33.6343,33.6864,12700.0
2012-08-27 12:50:00,38.78,38.84,38.77,38.84,12800.0,33.6777,33.7298,33.669,33.7298,12800.0
2012-08-27 13:00:00,38.83,38.84,38.82,38.82,7800.0,33.7211,33.7298,33.7124,33.7124,7800.0
2012-08-27 13:10:00,38.83,38.84,38.81,38.81,10700.0,33.7211,33.7298,33.7038,33.7038,10700.0
2012-08-27 13:20:00,38.82,38.83,38.77,38.82,17200.0,33.7124,33.7211,33.669,33.7124,17200.0
2012-08-27 13:30:00,38.81,38.81,38.76,38.76,11000.0,33.7038,33.7038,33.6603,33.6603,11000.0
2012-08-27 13:40:00,38.75,38.75,38.69,38.7,12600.0,33.6517,33.6517,33.5995,33.6082,12600.0
2012-08-27 13:50:00,38.7,38.75,38.69,38.7,95100.0,33.6082,33.6517,33.5995,33.6082,95100.0
2012-08-27 14:00:00,38.7,38.73,38.65,38.65,41000.0,33.6082,33.6343,33.5648,33.5648,41000.0
2012-08-27 14:10:00,38.65,38.72,38.61,38.64,30500.0,33.5648,33.6256,33.5301,33.5561,30500.0
2012-08-27 14:20:00,38.64,38.68,38.64,38.67,23400.0,33.5561,33.5909,33.5561,33.5822,23400.0
2012-08-27 14:30:00,38.67,38.72,38.66,38.67,45200.0,33.5822,33.6256,33.5735,33.5822,45200.0
2012-08-27 14:40:00,38.67,38.76,38.66,38.66,70200.0,33.5822,33.6603,33.5735,33.5735,70200.0
2012-08-27 14:50:00,38.66,38.76,38.61,38.75,96500.0,33.5735,33.6603,33.5301,33.6517,96500.0
2012-08-27 15:00:00,38.76,38.76,38.67,38.68,22800.0,33.6603,33.6603,33.5822,33.5909,22800.0
2012-08-27 15:10:00,38.67,38.67,38.58,38.58,30700.0,33.5822,33.5822,33.504,33.504,30700.0
2012-08-27 15:20:00,38.58,38.58,38.48,38.49,38900.0,33.504,33.504,33.4172,33.4259,38900.0
2012-08-27 15:30:00,38.48,38.59,38.48,38.51,52000.0,33.4172,33.5127,33.4172,33.4432,52000.0
2012-08-27 15:40:00,38.52,38.56,38.49,38.54,90000.0,33.4519,33.4867,33.4259,33.4693,90000.0
2012-08-27 15:50:00,38.53,38.54,38.48,38.5,106100.0,33.4606,33.4693,33.4172,33.4345,106100.0
2012-08-28 09:30:00,38.47,38.62,38.36,38.56,41600.0,33.4085,33.5388,33.313,33.4867,41600.0
2012-08-28 09:40:00,38.56,38.59,38.46,38.55,31300.0,33.4867,33.5127,33.3998,33.478,31300.0
2012-08-28 09:50:00,38.55,38.55,38.21,38.26,122000.0,33.478,33.478,33.1827,33.2261,122000.0
2012-08-28 10:00:00,38.25,38.29,38.02,38.18,99100.0,33.2174,33.2522,33.0177,33.1566,99100.0
2012-08-28 10:10:00,38.19,38.33,38.17,38.29,25000.0,33.1653,33.2869,33.148,33.2522,25000.0
2012-08-28 10:20:00,38.31,38.49,38.3,38.47,32900.0,33.2695,33.4259,33.2609,33.4085,32900.0
2012-08-28 10:30:00,38.49,38.58,38.49,38.58,37200.0,33.4259,33.504,33.4259,33.504,37200.0
2012-08-28 10:40:00,38.58,38.59,38.54,38.58,33600.0,33.504,33.5127,33.4693,33.504,33600.0
2012-08-28 10:50:00,38.59,38.65,38.48,38.48,44500.0,33.5127,33.5648,33.4172,33.4172,44500.0
2012-08-28 11:00:00,38.48,38.48,38.27,38.29,29600.0,33.4172,33.4172,33.2348,33.2522,29600.0
2012-08-28 11:10:00,38.29,38.29,38.18,38.26,20800.0,33.2522,33.2522,33.1566,33.2261,20800.0
2012-08-28 11:20:00,38.25,38.39,38.2,38.39,21000.0,33.2174,33.339,33.174,33.339,21000.0
2012-08-28 11:30:00,38.37,38.47,38.36,38.46,13100.0,33.3217,33.4085,33.313,33.3998,13100.0
2012-08-28 11:40:00,38.46,38.57,38.45,38.57,5800.0,33.3998,33.4953,33.3911,33.4953,5800.0
2012-08-28 11:50:00,38.57,38.61,38.56,38.6,13800.0,33.4953,33.5301,33.4867,33.5214,13800.0
2012-08-28 12:00:00,38.6,38.67,38.59,38.62,15900.0,33.5214,33.5822,33.5127,33.5388,15900.0
2012-08-28 12:10:00,38.62,38.64,38.58,38.64,11600.0,33.5388,33.5561,33.504,33.5561,11600.0
2012-08-28 12:20:00,38.62,38.64,38.59,38.59,9500.0,33.5388,33.5561,33.5127,33.5127,9500.0
2012-08-28 12:30:00,38.58,38.62,38.58,38.61,11300.0,33.504,33.5388,33.504,33.5301,11300.0
2012-08-28 12:40:00,38.6,38.64,38.59,38.62,13000.0,33.5214,33.5561,33.5127,33.5388,13000.0
2012-08-28 12:50:00,38.61,38.66,38.61,38.66,8800.0,33.5301,33.5735,33.5301,33.5735,8800.0
2012-08-28 13:00:00,38.66,38.68,38.59,38.64,28600.0,33.5735,33.5909,33.5127,33.5561,28600.0
2012-08-28 13:10:00,38.63,38.65,38.61,38.64,18600.0,33.5474,33.5648,33.5301,33.5561,18600.0
2012-08-28 13:20:00,38.65,38.67,38.63,38.63,13000.0,33.5648,33.5822,33.5474,33.5474,13000.0
2012-08-28 13:30:00,38.64,38.65,38.63,38.65,10100.0,33.5561,33.5648,33.5474,33.5648,10100.0
2012-08-28 13:40:00,38.65,38.66,38.63,38.64,8100.0,33.5648,33.5735,33.5474,33.5561,8100.0
2012-08-28 13:50:00,38.63,38.68,38.62,38.68,44500.0,33.5474,33.5909,33.5388,33.5909,44500.0
2012-08-28 14:00:00,38.67,38.69,38.66,38.69,16100.0,33.5822,33.5995,33.5735,33.5995,16100.0
2012-08-28 14:10:00,38.69,38.73,38.65,38.66,48500.0,33.5995,33.6343,33.5648,33.5735,48500.0
2012-08-28 14:20:00,38.66,38.68,38.65,38.65,15100.0,33.5735,33.5909,33.5648,33.5648,15100.0
2012-08-28 14:30:00,38.66,38.68,38.62,38.64,24700.0,33.5735,33.5909,33.5388,33.5561,24700.0
2012-08-28 14:40:00,38.63,38.65,38.63,38.64,15300.0,33.5474,33.5648,33.5474,33.5561,15300.0
2012-08-28 14:50:00,38.64,38.65,38.62,38.64,16400.0,33.5561,33.5648,33.5388,33.5561,16400.0
2012-08-28 15:00:00,38.64,38.66,38.63,38.64,15700.0,33.5561,33.5735,33.5474,33.5561,15700.0
2012-08-28 15:10:00,38.64,38.7,38.63,38.64,17200.0,33.5561,33.6082,33.5474,33.5561,17200.0
2012-08-28 15:20:00,38.64,38.66,38.63,38.64,31800.0,33.5561,33.5735,33.5474,33.5561,31800.0
2012-08-28 15:30:00,38.64,38.66,38.58,38.59,37700.0,33.5561,33.5735,33.504,33.5127,37700.0
2012-08-28 15:40:00,38.58,38.64,38.58,38.63,51600.0,33.504,33.5561,33.504,33.5474,51600.0
2012-08-28 15:50:00,38.63,38.65,38.6,38.61,54800.0,33.5474,33.5648,33.5214,33.5301,54800.0
2012-08-29 09:30:00,38.78,39.0,38.73,38.98,35600.0,33.6777,33.8688,33.6343,33.8514,35600.0
2012-08-29 09:40:00,38.96,38.98,38.88,38.91,7800.0,33.834,33.8514,33.7645,33.7906,7800.0
2012-08-29 09:50:00,38.9,38.92,38.69,38.7,27300.0,33.7819,33.7993,33.5995,33.6082,27300.0
2012-08-29 10:00:00,38.74,38.85,38.73,38.77,16900.0,33.643,33.7385,33.6343,33.669,16900.0
2012-08-29 10:10:00,38.77,38.9,38.76,38.85,25000.0,33.669,33.7819,33.6603,33.7385,25000.0
2012-08-29 10:20:00,38.85,38.86,38.82,38.84,15800.0,33.7385,33.7472,33.7124,33.7298,15800.0
2012-08-29 10:30:00,38.84,38.87,38.82,38.83,18700.0,33.7298,33.7559,33.7124,33.7211,18700.0
2012-08-29 10:40:00,38.83,38.84,38.66,38.66,11200.0,33.7211,33.7298,33.5735,33.5735,11200.0
2012-08-29 10:50:00,38.65,38.65,38.51,38.51,15700.0,33.5648,33.5648,33.4432,33.4432,15700.0
2012-08-29 11:00:00,38.53,38.55,38.49,38.5,12000.0,33.4606,33.478,33.4259,33.4345,12000.0
2012-08-29 11:10:00,38.5,38.55,38.49,38.55,8900.0,33.4345,33.478,33.4259,33.478,8900.0
2012-08-29 11:20:00,38.55,38.55,38.48,38.5,9000.0,33.478,33.478,33.4172,33.4345,9000.0
2012-08-29 11:30:00,38.49,38.57,38.49,38.57,29800.0,33.4259,33.4953,33.4259,33.4953,29800.0
2012-08-29 11:40:00,38.57,38.61,38.57,38.6,6700.0,33.4953,33.5301,33.4953,33.5214,6700.0
2012-08-29 11:50:00,38.6,38.62,38.58,38.6,6700.0,33.5214,33.5388,33.504,33.5214,6700.0
2012-08-29 12:00:00,38.6,38.63,38.57,38.6,21600.0,33.5214,33.5474,33.4953,33.5214,21600.0
2012-08-29 12:10:00,38.6,38.6,38.57,38.58,9300.0,33.5214,33.5214,33.4953,33.504,9300.0
2012-08-29 12:20:00,38.58,38.6,38.57,38.59,3900.0,33.504,33.5214,33.4953,33.5127,3900.0
2012-08-29 12:30:00,38.59,38.65,38.58,38.65,12400.0,33.5127,33.5648,33.504,33.5648,12400.0
2012-08-29 12:40:00,38.64,38.69,38.64,38.67,9700.0,33.5561,33.5995,33.5561,33.5822,9700.0
2012-08-29 12:50:00,38.69,38.71,38.68,38.68,6600.0,33.5995,33.6169,33.5909,33.5909,6600.0
2012-08-29 13:00:00,38.68,38.69,38.66,38.66,3200.0,33.5909,33.5995,33.5735,33.5735,3200.0
2012-08-29 13:10:00,38.66,38.74,38.66,38.71,7200.0,33.5735,33.643,33.5735,33.6169,7200.0
2012-08-29 13:20:00,38.71,38.76,38.71,38.76,20100.0,33.6169,33.6603,33.6169,33.6603,20100.0
2012-08-29 13:30:00,38.75,38.77,38.75,38.77,8400.0,33.6517,33.669,33.6517,33.669,8400.0
2012-08-29 13:40:00,38.78,38.83,38.78,38.81,9800.0,33.6777,33.7211,33.6777,33.7038,9800.0
2012-08-29 13:50:00,38.81,38.81,38.74,38.76,8400.0,33.7038,33.7038,33.643,33.6603,8400.0
2012-08-29 14:00:00,38.76,38.77,38.73,38.76,12700.0,33.6603,33.669,33.6343,33.6603,12700.0
2012-08-29 14:10:00,38.77,38.82,38.76,38.82,9800.0,33.669,33.7124,33.6603,33.7124,9800.0
2012-08-29 14:20:00,38.81,38.83,38.8,38.83,3900.0,33.7038,33.7211,33.6951,33.7211,3900.0
2012-08-29 14:30:00,38.83,38.83,38.8,38.81,10200.0,33.7211,33.7211,33.6951,33.7038,10200.0
2012-08-29 14:40:00,38.8,38.84,38.79,38.8,13500.0,33.6951,33.7298,33.6864,33.6951,13500.0
2012-08-29 14:50:00,38.8,38.82,38.78,38.79,17000.0,33.6951,33.7124,33.6777,33.6864,17000.0
2012-08-29 15:00:00,38.78,38.81,38.77,38.8,17600.0,33.6777,33.7038,33.669,33.6951,17600.0
2012-08-29 15:10:00,38.8,38.82,38.79,38.8,16300.0,33.6951,33.7124,33.6864,33.6951,16300.0
2012-08-29 15:20:00,38.8,38.82,38.79,38.82,20400.0,33.6951,33.7124,33.6864,33.7124,20400.0
2012-08-29 15:30:00,38.82,38.83,38.79,38.82,30100.0,33.7124,33.7211,33.6864,33.7124,30100.0
2012-08-29 15:40:00,38.83,38.87,38.82,38.82,53100.0,33.7211,33.7559,33.7124,33.7124,53100.0
2012-08-29 15:50:00,38.83,38.95,38.82,38.94,323400.0,33.7211,33.8253,33.7124,33.8167,323400.0
2012-08-30 09:30:00,38.54,38.87,38.52,38.86,30800.0,33.4693,33.7559,33.4519,33.7472,30800.0
2012-08-30 09:40:00,38.87,39.15,38.78,39.11,56000.0,33.7559,33.999,33.6777,33.9643,56000.0
2012-08-30 09:50:00,39.1,39.25,39.05,39.07,61900.0,33.9556,34.0859,33.9122,33.9296,61900.0
2012-08-30 10:00:00,39.06,39.11,39.05,39.11,28000.0,33.9209,33.9643,33.9122,33.9643,28000.0
2012-08-30 10:10:00,39.1,39.16,39.09,39.1,22400.0,33.9556,34.0077,33.9469,33.9556,22400.0
2012-08-30 10:20:00,39.09,39.09,38.99,38.99,40900.0,33.9469,33.9469,33.8601,33.8601,40900.0
2012-08-30 10:30:00,38.99,38.99,38.89,38.9,22000.0,33.8601,33.8601,33.7732,33.7819,22000.0
2012-08-30 10:40:00,38.9,38.93,38.87,38.87,12300.0,33.7819,33.808,33.7559,33.7559,12300.0
2012-08-30 10:50:00,38.87,38.87,38.8,38.83,12000.0,33.7559,33.7559,33.6951,33.7211,12000.0
2012-08-30 11:00:00,38.82,38.92,38.82,38.9,17000.0,33.7124,33.7993,33.7124,33.7819,17000.0
2012-08-30 11:10:00,38.9,38.93,38.86,38.93,14800.0,33.7819,33.808,33.7472,33.808,14800.0
2012-08-30 11:20:00,38.94,38.98,38.93,38.98,11200.0,33.8167,33.8514,33.808,33.8514,11200.0
2012-08-30 11:30:00,38.98,38.98,38.92,38.96,21800.0,33.8514,33.8514,33.7993,33.834,21800.0
2012-08-30 11:40:00,38.96,38.98,38.89,38.91,13900.0,33.834,33.8514,33.7732,33.7906,13900.0
2012-08-30 11:50:00,38.9,38.95,38.9,38.91,15400.0,33.7819,33.8253,33.7819,33.7906,15400.0
2012-08-30 12:00:00,38.91,38.93,38.89,38.91,15200.0,33.7906,33.808,33.7732,33.7906,15200.0
2012-08-30 12:10:00,38.9,38.91,38.89,38.91,4600.0,33.7819,33.7906,33.7732,33.7906,4600.0
2012-08-30 12:20:00,38.9,38.92,38.86,38.89,10000.0,33.7819,33.7993,33.7472,33.7732,10000.0
2012-08-30 12:30:00,38.88,38.94,38.87,38.91,10300.0,33.7645,33.8167,33.7559,33.7906,10300.0
2012-08-30 12:40:00,38.91,38.91,38.88,38.91,9300.0,33.7906,33.7906,33.7645,33.7906,9300.0
2012-08-30 12:50:00,38.92,38.93,38.9,38.93,7900.0,33.7993,33.808,33.7819,33.808,7900.0
2012-08-30 13:00:00,38.92,38.94,38.92,38.93,8700.0,33.7993,33.8167,33.7993,33.808,8700.0
2012-08-30 13:10:00,38.92,38.95,38.91,38.94,17800.0,33.7993,33.8253,33.7906,33.8167,17800.0
2012-08-30 13:20:00,38.93,38.93,38.86,38.9,10900.0,33.808,33.808,33.7472,33.7819,10900.0
2012-08-30 13:30:00,38.89,38.93,38.88,38.93,43800.0,33.7732,33.808,33.7645,33.808,43800.0
2012-08-30 13:40:00,38.93,39.01,38.93,39.01,21600.0,33.808,33.8774,33.808,33.8774,21600.0
2012-08-30 13:50:00,39.01,39.03,38.97,38.99,32200.0,33.8774,33.8948,33.8427,33.8601,32200.0
2012-08-30 14:00:00,38.99,39.01,38.96,39.01,15500.0,33.8601,33.8774,33.834,33.8774,15500.0
2012-08-30 14:10:00,39.0,39.03,38.95,38.95,20100.0,33.8688,33.8948,33.8253,33.8253,20100.0
2012-08-30 14:20:00,38.95,38.97,38.95,38.96,13700.0,33.8253,33.8427,33.8253,33.834,13700.0
2012-08-30 14:30:00,38.95,38.97,38.93,38.96,13600.0,33.8253,33.8427,33.808,33.834,13600.0
2012-08-30 14:40:00,38.97,38.99,38.96,38.99,11400.0,33.8427,33.8601,33.834,33.8601,11400.0
2012-08-30 14:50:00,38.99,39.03,38.98,39.0,22900.0,33.8601,33.8948,33.8514,33.8688,22900.0
2012-08-30 15:00:00,39.0,39.03,38.99,39.0,19400.0,33.8688,33.8948,33.8601,33.8688,19400.0
2012-08-30 15:10:00,38.99,39.04,38.99,39.04,53300.0,33.8601,33.9035,33.8601,33.9035,53300.0
2012-08-30 15:20:00,39.03,39.08,39.02,39.08,56100.0,33.8948,33.9382,33.8861,33.9382,56100.0
2012-08-30 15:30:00,39.08,39.14,39.07,39.08,53500.0,33.9382,33.9903,33.9296,33.9382,53500.0
2012-08-30 15:40:00,39.09,39.12,39.02,39.08,131500.0,33.9469,33.973,33.8861,33.9382,131500.0
2012-08-30 15:50:00,39.07,39.08,39.03,39.05,148700.0,33.9296,33.9382,33.8948,33.9122,148700.0
2012-08-31 09:30:00,39.24,39.59,39.15,39.41,43500.0,34.0772,34.3811,33.999,34.2248,43500.0
2012-08-31 09:40:00,39.42,39.42,39.07,39.08,13000.0,34.2335,34.2335,33.9296,33.9382,13000.0
2012-08-31 09:50:00,39.07,39.27,39.02,39.27,17500.0,33.9296,34.1032,33.8861,34.1032,17500.0
2012-08-31 10:00:00,39.27,39.33,39.0,39.03,52000.0,34.1032,34.1553,33.8688,33.8948,52000.0
2012-08-31 10:10:00,39.02,39.35,39.02,39.35,21800.0,33.8861,34.1727,33.8861,34.1727,21800.0
2012-08-31 10:20:00,39.36,39.42,39.33,39.34,25800.0,34.1814,34.2335,34.1553,34.164,25800.0
2012-08-31 10:30:00,39.33,39.47,39.32,39.47,57200.0,34.1553,34.2769,34.1467,34.2769,57200.0
2012-08-31 10:40:00,39.46,39.67,39.44,39.63,86900.0,34.2682,34.4506,34.2509,34.4159,86900.0
2012-08-31 10:50:00,39.64,39.79,39.58,39.78,30200.0,34.4246,34.5548,34.3725,34.5461,30200.0
2012-08-31 11:00:00,39.78,39.8,39.63,39.66,25500.0,34.5461,34.5635,34.4159,34.4419,25500.0
2012-08-31 11:10:00,39.67,39.69,39.57,39.64,24400.0,34.4506,34.468,34.3638,34.4246,24400.0
2012-08-31 11:20:00,39.64,39.66,39.53,39.53,20100.0,34.4246,34.4419,34.329,34.329,20100.0
2012-08-31 11:30:00,39.53,39.68,39.53,39.66,33700.0,34.329,34.4593,34.329,34.4419,33700.0
2012-08-31 11:40:00,39.65,39.73,39.64,39.72,35800.0,34.4332,34.5027,34.4246,34.494,35800.0
2012-08-31 11:50:00,39.72,39.8,39.7,39.77,67500.0,34.494,34.5635,34.4767,34.5375,67500.0
2012-08-31 12:00:00,39.77,39.77,39.52,39.52,71400.0,34.5375,34.5375,34.3203,34.3203,71400.0
2012-08-31 12:10:00,39.53,39.53,39.46,39.51,46000.0,34.329,34.329,34.2682,34.3117,46000.0
2012-08-31 12:20:00,39.5,39.53,39.48,39.5,25300.0,34.303,34.329,34.2856,34.303,25300.0
2012-08-31 12:30:00,39.49,39.59,39.49,39.5,22700.0,34.2943,34.3811,34.2943,34.303,22700.0
2012-08-31 12:40:00,39.49,39.53,39.48,39.51,36800.0,34.2943,34.329,34.2856,34.3117,36800.0
2012-08-31 12:50:00,39.51,39.55,39.49,39.53,17800.0,34.3117,34.3464,34.2943,34.329,17800.0
2012-08-31 13:00:00,39.52,39.53,39.48,39.48,18200.0,34.3203,34.329,34.2856,34.2856,18200.0
2012-08-31 13:10:00,39.48,39.48,39.38,39.4,22000.0,34.2856,34.2856,34.1988,34.2161,22000.0
2012-08-31 13:20:00,39.4,39.45,39.39,39.4,11500.0,34.2161,34.2596,34.2074,34.2161,11500.0
2012-08-31 13:30:00,39.39,39.43,39.38,39.4,9200.0,34.2074,34.2422,34.1988,34.2161,9200.0
2012-08-31 13:40:00,39.4,39.42,39.38,39.4,13000.0,34.2161,34.2335,34.1988,34.2161,13000.0
2012-08-31 13:50:00,39.41,39.51,39.39,39.46,17900.0,34.2248,34.3117,34.2074,34.2682,17900.0
2012-08-31 14:00:00,39.45,39.49,39.44,39.49,15400.0,34.2596,34.2943,34.2509,34.2943,15400.0
2012-08-31 14:10:00,39.48,39.55,39.45,39.55,13400.0,34.2856,34.3464,34.2596,34.3464,13400.0
2012-08-31 14:20:00,39.54,39.57,39.51,39.56,16400.0,34.3377,34.3638,34.3117,34.3551,16400.0
2012-08-31 14:30:00,39.56,39.56,39.51,39.53,14500.0,34.3551,34.3551,34.3117,34.329,14500.0
2012-08-31 14:40:00,39.53,39.54,39.49,39.52,18900.0,34.329,34.3377,34.2943,34.3203,18900.0
2012-08-31 14:50:00,39.52,39.53,39.48,39.52,18500.0,34.3203,34.329,34.2856,34.3203,18500.0
2012-08-31 15:00:00,39.53,39.53,39.43,39.43,19200.0,34.329,34.329,34.2422,34.2422,19200.0
2012-08-31 15:10:00,39.42,39.5,39.4,39.48,33000.0,34.2335,34.303,34.2161,34.2856,33000.0
2012-08-31 15:20:00,39.48,39.53,39.48,39.51,19300.0,34.2856,34.329,34.2856,34.3117,19300.0
2012-08-31 15:30:00,39.51,39.52,39.45,39.51,42700.0,34.3117,34.3203,34.2596,34.3117,42700.0
2012-08-31 15:40:00,39.51,39.56,39.49,39.56,64900.0,34.3117,34.3551,34.2943,34.3551,64900.0
2012-08-31 15:50:00,39.55,39.66,39.53,39.59,144500.0,34.3464,34.4419,34.329,34.3811,144500.0
2012-09-04 09:30:00,39.6,39.75,39.53,39.53,28700.0,34.3898,34.5201,34.329,34.329,28700.0
2012-09-04 09:40:00,39.53,39.54,39.39,39.42,17500.0,34.329,34.3377,34.2074,34.2335,17500.0
2012-09-04 09:50:00,39.43,39.52,39.4,39.4,21100.0,34.2422,34.3203,34.2161,34.2161,21100.0
2012-09-04 10:00:00,39.4,39.44,39.29,39.33,32600.0,34.2161,34.2509,34.1206,34.1553,32600.0
2012-09-04 10:10:00,39.31,39.39,39.26,39.39,16900.0,34.138,34.2074,34.0946,34.2074,16900.0
2012-09-04 10:20:00,39.4,39.43,39.37,39.39,23700.0,34.2161,34.2422,34.1901,34.2074,23700.0
2012-09-04 10:30:00,39.39,39.46,39.32,39.46,20000.0,34.2074,34.2682,34.1467,34.2682,20000.0
2012-09-04 10:40:00,39.46,39.5,39.39,39.4,9900.0,34.2682,34.303,34.2074,34.2161,9900.0
2012-09-04 10:50:00,39.42,39.44,39.33,39.4,23500.0,34.2335,34.2509,34.1553,34.2161,23500.0
2012-09-04 11:00:00,39.4,39.42,39.37,39.4,13800.0,34.2161,34.2335,34.1901,34.2161,13800.0
2012-09-04 11:10:00,39.4,39.44,39.38,39.41,37300.0,34.2161,34.2509,34.1988,34.2248,37300.0
2012-09-04 11:20:00,39.41,39.43,39.39,39.42,28000.0,34.2248,34.2422,34.2074,34.2335,28000.0
2012-09-04 11:30:00,39.41,39.41,39.38,39.39,21600.0,34.2248,34.2248,34.1988,34.2074,21600.0
2012-09-04 11:40:00,39.39,39.4,39.33,39.34,11600.0,34.2074,34.2161,34.1553,34.164,11600.0
2012-09-04 11:50:00,39.35,39.39,39.31,39.39,8500.0,34.1727,34.2074,34.138,34.2074,8500.0
2012-09-04 12:00:00,39.39,39.39,39.3,39.36,69900.0,34.2074,34.2074,34.1293,34.1814,69900.0
2012-09-04 12:10:00,39.36,39.43,39.36,39.42,52000.0,34.1814,34.2422,34.1814,34.2335,52000.0
2012-09-04 12:20:00,39.41,39.41,39.37,39.38,16100.0,34.2248,34.2248,34.1901,34.1988,16100.0
2012-09-04 12:30:00,39.37,39.48,39.37,39.47,14100.0,34.1901,34.2856,34.1901,34.2769,14100.0
2012-09-04 12:40:00,39.47,39.5,39.47,39.49,8000.0,34.2769,34.303,34.2769,34.2943,8000.0
2012-09-04 12:50:00,39.5,39.55,39.49,39.55,12400.0,34.303,34.3464,34.2943,34.3464,12400.0
2012-09-04 13:00:00,39.55,39.6,39.55,39.59,15700.0,34.3464,34.3898,34.3464,34.3811,15700.0
2012-09-04 13:10:00,39.59,39.61,39.58,39.61,7200.0,34.3811,34.3985,34.3725,34.3985,7200.0
2012-09-04 13:20:00,39.62,39.62,39.58,39.6,15900.0,34.4072,34.4072,34.3725,34.3898,15900.0
2012-09-04 13:30:00,39.61,39.63,39.58,39.61,13000.0,34.3985,34.4159,34.3725,34.3985,13000.0
2012-09-04 13:40:00,39.59,39.6,39.56,39.56,9600.0,34.3811,34.3898,34.3551,34.3551,9600.0
2012-09-04 13:50:00,39.56,39.57,39.53,39.55,14000.0,34.3551,34.3638,34.329,34.3464,14000.0
2012-09-04 14:00:00,39.55,39.59,39.5,39.58,14100.0,34.3464,34.3811,34.303,34.3725,14100.0
2012-09-04 14:10:00,39.58,39.64,39.58,39.64,12100.0,34.3725,34.4246,34.3725,34.4246,12100.0
2012-09-04 14:20:00,39.63,39.66,39.63,39.65,8800.0,34.4159,34.4419,34.4159,34.4332,8800.0
2012-09-04 14:30:00,39.66,39.91,39.66,39.85,30400.0,34.4419,34.659,34.4419,34.6069,30400.0
2012-09-04 14:40:00,39.87,39.88,39.75,39.78,38900.0,34.6243,34.633,34.5201,34.5461,38900.0
2012-09-04 14:50:00,39.79,39.79,39.75,39.75,15600.0,34.5548,34.5548,34.5201,34.5201,15600.0
2012-09-04 15:00:00,39.76,39.79,39.73,39.79,20700.0,34.5288,34.5548,34.5027,34.5548,20700.0
2012-09-04 15:10:00,39.79,39.8,39.75,39.77,23900.0,34.5548,34.5635,34.5201,34.5375,23900.0
2012-09-04 15:20:00,39.77,39.86,39.76,39.86,24200.0,34.5375,34.6156,34.5288,34.6156,24200.0
2012-09-04 15:30:00,39.86,39.86,39.74,39.75,46800.0,34.6156,34.6156,34.5114,34.5201,46800.0
2012-09-04 15:40:00,39.76,39.77,39.69,39.75,58100.0,34.5288,34.5375,34.468,34.5201,58100.0
2012-09-04 15:50:00,39.73,39.76,39.7,39.73,94800.0,34.5027,34.5288,34.4767,34.5027,94800.0
2012-09-05 09:30:00,39.71,39.71,39.19,39.19,316000.0,34.4853,34.4853,34.0338,34.0338,316000.0
2012-09-05 09:40:00,39.22,39.36,39.18,39.25,52700.0,34.0598,34.1814,34.0251,34.0859,52700.0
2012-09-05 09:50:00,39.26,39.26,39.24,39.25,56000.0,34.0946,34.0946,34.0772,34.0859,56000.0
2012-09-05 10:00:00,39.25,39.4,39.24,39.37,45200.0,34.0859,34.2161,34.0772,34.1901,45200.0
2012-09-05 10:10:00,39.38,39.51,39.36,39.5,65600.0,34.1988,34.3117,34.1814,34.303,65600.0
2012-09-05 10:20:00,39.49,39.6,39.49,39.6,14500.0,34.2943,34.3898,34.2943,34.3898,14500.0
2012-09-05 10:30:00,39.62,39.68,39.59,39.67,25900.0,34.4072,34.4593,34.3811,34.4506,25900.0
2012-09-05 10:40:00,39.67,39.74,39.64,39.64,14800.0,34.4506,34.5114,34.4246,34.4246,14800.0
2012-09-05 10:50:00,39.63,39.63,39.48,39.5,328500.0,34.4159,34.4159,34.2856,34.303,328500.0
2012-09-05 11:00:00,39.5,39.6,39.46,39.54,36100.0,34.303,34.3898,34.2682,34.3377,36100.0
2012-09-05 11:10:00,39.53,39.55,39.48,39.55,28600.0,34.329,34.3464,34.2856,34.3464,28600.0
2012-09-05 11:20:00,39.55,39.67,39.55,39.67,16500.0,34.3464,34.4506,34.3464,34.4506,16500.0
2012-09-05 11:30:00,39.67,39.84,39.67,39.84,22600.0,34.4506,34.5982,34.4506,34.5982,22600.0
2012-09-05 11:40:00,39.84,39.93,39.84,39.89,44100.0,34.5982,34.6764,34.5982,34.6417,44100.0
2012-09-05 11:50:00,39.89,40.0,39.89,39.99,39400.0,34.6417,34.7372,34.6417,34.7285,39400.0
2012-09-05 12:00:00,39.99,40.13,39.98,40.12,51000.0,34.7285,34.8501,34.7198,34.8414,51000.0
2012-09-05 12:10:00,40.12,40.2,40.06,40.18,37900.0,34.8414,34.9109,34.7893,34.8935,37900.0
2012-09-05 12:20:00,40.17,40.31,40.14,40.3,50800.0,34.8848,35.0064,34.8588,34.9977,50800.0
2012-09-05 12:30:00,40.3,40.3,40.05,40.08,30000.0,34.9977,34.9977,34.7806,34.8067,30000.0
2012-09-05 12:40:00,40.09,40.14,40.02,40.02,15600.0,34.8153,34.8588,34.7546,34.7546,15600.0
2012-09-05 12:50:00,40.02,40.05,39.97,39.97,21900.0,34.7546,34.7806,34.7111,34.7111,21900.0
2012-09-05 13:00:00,39.97,39.97,39.9,39.9,8300.0,34.7111,34.7111,34.6503,34.6503,8300.0
2012-09-05 13:10:00,39.9,40.0,39.9,39.98,8800.0,34.6503,34.7372,34.6503,34.7198,8800.0
2012-09-05 13:20:00,39.97,39.98,39.91,39.91,5300.0,34.7111,34.7198,34.659,34.659,5300.0
2012-09-05 13:30:00,39.91,39.91,39.81,39.84,14900.0,34.659,34.659,34.5722,34.5982,14900.0
2012-09-05 13:40:00,39.84,39.84,39.71,39.74,13200.0,34.5982,34.5982,34.4853,34.5114,13200.0
2012-09-05 13:50:00,39.75,39.83,39.73,39.83,7700.0,34.5201,34.5896,34.5027,34.5896,7700.0
2012-09-05 14:00:00,39.82,39.84,39.77,39.79,17100.0,34.5809,34.5982,34.5375,34.5548,17100.0
2012-09-05 14:10:00,39.79,39.79,39.72,39.76,9600.0,34.5548,34.5548,34.494,34.5288,9600.0
2012-09-05 14:20:00,39.76,39.8,39.76,39.79,10100.0,34.5288,34.5635,34.5288,34.5548,10100.0
2012-09-05 14:30:00,39.79,39.83,39.77,39.83,13500.0,34.5548,34.5896,34.5375,34.5896,13500.0
2012-09-05 14:40:00,39.83,39.84,39.77,39.77,10300.0,34.5896,34.5982,34.5375,34.5375,10300.0
2012-09-05 14:50:00,39.77,39.82,39.77,39.77,13800.0,34.5375,34.5809,34.5375,34.5375,13800.0
2012-09-05 15:00:00,39.77,39.78,39.7,39.73,14800.0,34.5375,34.5461,34.4767,34.5027,14800.0
2012-09-05 15:10:00,39.74,39.77,39.74,39.76,33400.0,34.5114,34.5375,34.5114,34.5288,33400.0
2012-09-05 15:20:00,39.78,39.85,39.77,39.85,23200.0,34.5461,34.6069,34.5375,34.6069,23200.0
2012-09-05 15:30:00,39.84,39.91,39.83,39.88,49300.0,34.5982,34.659,34.5896,34.633,49300.0
2012-09-05 15:40:00,39.88,39.91,39.86,39.88,104100.0,34.633,34.659,34.6156,34.633,104100.0
2012-09-05 15:50:00,39.87,39.89,39.86,39.88,132300.0,34.6243,34.6417,34.6156,34.633,132300.0
2012-09-06 09:30:00,39.78,40.58,39.78,40.58,80600.0,34.5461,35.2409,34.5461,35.2409,80600.0
2012-09-06 09:40:00,40.59,40.6,40.48,40.59,44200.0,35.2496,35.2582,35.154,35.2496,44200.0
2012-09-06 09:50:00,40.59,40.76,40.59,40.75,75300.0,35.2496,35.3972,35.2496,35.3885,75300.0
2012-09-06 10:00:00,40.76,40.93,40.76,40.81,49200.0,35.3972,35.5448,35.3972,35.4406,49200.0
2012-09-06 10:10:00,40.81,41.02,40.79,40.99,136800.0,35.4406,35.623,35.4233,35.5969,136800.0
2012-09-06 10:20:00,40.92,41.01,40.89,40.94,40000.0,35.5361,35.6143,35.5101,35.5535,40000.0
2012-09-06 10:30:00,40.95,41.08,40.95,41.03,47400.0,35.5622,35.6751,35.5622,35.6317,47400.0
2012-09-06 10:40:00,41.01,41.05,40.96,41.03,50000.0,35.6143,35.649,35.5709,35.6317,50000.0
2012-09-06 10:50:00,41.03,41.08,40.99,41.01,42100.0,35.6317,35.6751,35.5969,35.6143,42100.0
2012-09-06 11:00:00,41.02,41.13,41.02,41.11,61000.0,35.623,35.7185,35.623,35.7011,61000.0
2012-09-06 11:10:00,41.11,41.13,41.09,41.1,49500.0,35.7011,35.7185,35.6838,35.6925,49500.0
2012-09-06 11:20:00,41.11,41.12,41.02,41.06,44900.0,35.7011,35.7098,35.623,35.6577,44900.0
2012-09-06 11:30:00,41.06,41.12,41.04,41.07,100900.0,35.6577,35.7098,35.6404,35.6664,100900.0
2012-09-06 11:40:00,41.07,41.12,41.02,41.11,58800.0,35.6664,35.7098,35.623,35.7011,58800.0
2012-09-06 11:50:00,41.11,41.16,41.09,41.1,106900.0,35.7011,35.7446,35.6838,35.6925,106900.0
2012-09-06 12:00:00,41.11,41.16,41.11,41.14,37100.0,35.7011,35.7446,35.7011,35.7272,37100.0
2012-09-06 12:10:00,41.13,41.22,41.13,41.2,33400.0,35.7185,35.7967,35.7185,35.7793,33400.0
2012-09-06 12:20:00,41.2,41.23,41.19,41.21,33600.0,35.7793,35.8054,35.7706,35.788,33600.0
2012-09-06 12:30:00,41.22,41.23,41.19,41.2,27200.0,35.7967,35.8054,35.7706,35.7793,27200.0
2012-09-06 12:40:00,41.19,41.27,41.16,41.27,59700.0,35.7706,35.8401,35.7446,35.8401,59700.0
2012-09-06 12:50:00,41.27,41.34,41.19,41.21,81800.0,35.8401,35.9009,35.7706,35.788,81800.0
2012-09-06 13:00:00,41.21,41.27,41.2,41.25,33800.0,35.788,35.8401,35.7793,35.8227,33800.0
2012-09-06 13:10:00,41.25,41.35,41.25,41.3,34100.0,35.8227,35.9096,35.8227,35.8661,34100.0
2012-09-06 13:20:00,41.3,41.34,41.28,41.33,32600.0,35.8661,35.9009,35.8488,35.8922,32600.0
2012-09-06 13:30:00,41.31,41.35,41.28,41.32,30600.0,35.8748,35.9096,35.8488,35.8835,30600.0
2012-09-06 13:40:00,41.32,41.36,41.32,41.32,32900.0,35.8835,35.9183,35.8835,35.8835,32900.0
2012-09-06 13:50:00,41.32,41.34,41.26,41.29,43100.0,35.8835,35.9009,35.8314,35.8575,43100.0
2012-09-06 14:00:00,41.28,41.31,41.21,41.22,28600.0,35.8488,35.8748,35.788,35.7967,28600.0
2012-09-06 14:10:00,41.23,41.23,41.12,41.15,43700.0,35.8054,35.8054,35.7098,35.7359,43700.0
2012-09-06 14:20:00,41.15,41.16,41.15,41.15,33900.0,35.7359,35.7446,35.7359,35.7359,33900.0
2012-09-06 14:30:00,41.15,41.18,41.15,41.16,31000.0,35.7359,35.7619,35.7359,35.7446,31000.0
2012-09-06 14:40:00,41.17,41.17,41.14,41.16,34000.0,35.7533,35.7533,35.7272,35.7446,34000.0
2012-09-06 14:50:00,41.15,41.16,41.14,41.16,67400.0,35.7359,35.7446,35.7272,35.7446,67400.0
2012-09-06 15:00:00,41.15,41.16,41.14,41.15,44400.0,35.7359,35.7446,35.7272,35.7359,44400.0
2012-09-06 15:10:00,41.15,41.17,41.14,41.15,47400.0,35.7359,35.7533,35.7272,35.7359,47400.0
2012-09-06 15:20:00,41.15,41.16,41.15,41.15,34200.0,35.7359,35.7446,35.7359,35.7359,34200.0
2012-09-06 15:30:00,41.15,41.23,41.15,41.2,66000.0,35.7359,35.8054,35.7359,35.7793,66000.0
2012-09-06 15:40:00,41.21,41.21,41.14,41.16,83600.0,35.788,35.788,35.7272,35.7446,83600.0
2012-09-06 15:50:00,41.16,41.24,41.16,41.23,279500.0,35.7446,35.814,35.7446,35.8054,279500.0
2012-09-07 09:30:00,41.31,41.32,41.04,41.06,40200.0,35.8748,35.8835,35.6404,35.6577,40200.0
2012-09-07 09:40:00,41.05,41.1,40.92,40.96,39100.0,35.649,35.6925,35.5361,35.5709,39100.0
2012-09-07 09:50:00,40.96,41.07,40.94,41.06,19800.0,35.5709,35.6664,35.5535,35.6577,19800.0
2012-09-07 10:00:00,41.05,41.07,40.88,41.0,36400.0,35.649,35.6664,35.5014,35.6056,36400.0
2012-09-07 10:10:00,41.01,41.17,41.0,41.17,95000.0,35.6143,35.7533,35.6056,35.7533,95000.0
2012-09-07 10:20:00,41.18,41.34,41.17,41.29,34100.0,35.7619,35.9009,35.7533,35.8575,34100.0
2012-09-07 10:30:00,41.28,41.3,41.24,41.25,36200.0,35.8488,35.8661,35.814,35.8227,36200.0
2012-09-07 10:40:00,41.26,41.32,41.23,41.3,16400.0,35.8314,35.8835,35.8054,35.8661,16400.0
2012-09-07 10:50:00,41.3,41.35,41.23,41.24,41000.0,35.8661,35.9096,35.8054,35.814,41000.0
2012-09-07 11:00:00,41.23,41.25,41.17,41.23,16800.0,35.8054,35.8227,35.7533,35.8054,16800.0
2012-09-07 11:10:00,41.23,41.24,41.14,41.15,16900.0,35.8054,35.814,35.7272,35.7359,16900.0
2012-09-07 11:20:00,41.16,41.26,41.09,41.14,123200.0,35.7446,35.8314,35.6838,35.7272,123200.0
2012-09-07 11:30:00,41.15,41.17,41.1,41.1,31800.0,35.7359,35.7533,35.6925,35.6925,31800.0
2012-09-07 11:40:00,41.11,41.14,41.04,41.04,24600.0,35.7011,35.7272,35.6404,35.6404,24600.0
2012-09-07 11:50:00,41.05,41.08,41.04,41.05,16100.0,35.649,35.6751,35.6404,35.649,16100.0
2012-09-07 12:00:00,41.05,41.11,41.01,41.09,62600.0,35.649,35.7011,35.6143,35.6838,62600.0
2012-09-07 12:10:00,41.09,41.11,41.07,41.09,56500.0,35.6838,35.7011,35.6664,35.6838,56500.0
2012-09-07 12:20:00,41.09,41.14,41.07,41.12,73500.0,35.6838,35.7272,35.6664,35.7098,73500.0
2012-09-07 12:30:00,41.12,41.25,41.12,41.25,21600.0,35.7098,35.8227,35.7098,35.8227,21600.0
2012-09-07 12:40:00,41.25,41.26,41.2,41.26,28700.0,35.8227,35.8314,35.7793,35.8314,28700.0
2012-09-07 12:50:00,41.25,41.26,41.25,41.25,30200.0,35.8227,35.8314,35.8227,35.8227,30200.0
2012-09-07 13:00:00,41.26,41.27,41.25,41.27,27700.0,35.8314,35.8401,35.8227,35.8401,27700.0
2012-09-07 13:10:00,41.27,41.29,41.26,41.29,56900.0,35.8401,35.8575,35.8314,35.8575,56900.0
2012-09-07 13:20:00,41.29,41.29,41.25,41.27,51900.0,35.8575,35.8575,35.8227,35.8401,51900.0
2012-09-07 13:30:00,41.27,41.27,41.25,41.27,54100.0,35.8401,35.8401,35.8227,35.8401,54100.0
2012-09-07 13:40:00,41.27,41.27,41.26,41.26,11900.0,35.8401,35.8401,35.8314,35.8314,11900.0
2012-09-07 13:50:00,41.27,41.27,41.26,41.27,20800.0,35.8401,35.8401,35.8314,35.8401,20800.0
2012-09-07 14:00:00,41.27,41.31,41.26,41.31,46000.0,35.8401,35.8748,35.8314,35.8748,46000.0
2012-09-07 14:10:00,41.31,41.31,41.26,41.31,217300.0,35.8748,35.8748,35.8314,35.8748,217300.0
2012-09-07 14:20:00,41.31,41.32,41.3,41.32,10200.0,35.8748,35.8835,35.8661,35.8835,10200.0
2012-09-07 14:30:00,41.31,41.32,41.31,41.32,10400.0,35.8748,35.8835,35.8748,35.8835,10400.0
2012-09-07 14:40:00,41.32,41.32,41.31,41.32,14000.0,35.8835,35.8835,35.8748,35.8835,14000.0
2012-09-07 14:50:00,41.31,41.32,41.29,41.3,17700.0,35.8748,35.8835,35.8575,35.8661,17700.0
2012-09-07 15:00:00,41.28,41.29,41.22,41.24,27700.0,35.8488,35.8575,35.7967,35.814,27700.0
2012-09-07 15:10:00,41.23,41.25,41.19,41.25,17500.0,35.8054,35.8227,35.7706,35.8227,17500.0
2012-09-07 15:20:00,41.25,41.25,41.15,41.16,31800.0,35.8227,35.8227,35.7359,35.7446,31800.0
2012-09-07 15:30:00,41.17,41.25,41.17,41.23,41200.0,35.7533,35.8227,35.7533,35.8054,41200.0
2012-09-07 15:40:00,41.23,41.27,41.22,41.25,43300.0,35.8054,35.8401,35.7967,35.8227,43300.0
2012-09-07 15:50:00,41.25,41.28,41.24,41.28,176600.0,35.8227,35.8488,35.814,35.8488,176600.0
2012-09-10 09:30:00,41.82,41.98,41.52,41.96,130100.0,36.3177,36.4567,36.0572,36.4393,130100.0
2012-09-10 09:40:00,41.93,42.09,41.89,42.08,136300.0,36.4133,36.5522,36.3785,36.5435,136300.0
2012-09-10 09:50:00,42.08,42.24,42.0,42.06,53200.0,36.5435,36.6825,36.4741,36.5262,53200.0
2012-09-10 10:00:00,42.05,42.07,41.86,41.99,74200.0,36.5175,36.5348,36.3525,36.4654,74200.0
2012-09-10 10:10:00,42.0,42.03,41.96,42.0,29100.0,36.4741,36.5001,36.4393,36.4741,29100.0
2012-09-10 10:20:00,42.0,42.05,41.99,42.01,33700.0,36.4741,36.5175,36.4654,36.4827,33700.0
2012-09-10 10:30:00,42.01,42.03,41.99,42.01,30900.0,36.4827,36.5001,36.4654,36.4827,30900.0
2012-09-10 10:40:00,42.01,42.01,41.81,41.88,38400.0,36.4827,36.4827,36.309,36.3698,38400.0
2012-09-10 10:50:00,41.86,41.97,41.83,41.91,51700.0,36.3525,36.448,36.3264,36.3959,51700.0
2012-09-10 11:00:00,41.91,41.94,41.81,41.92,40800.0,36.3959,36.4219,36.309,36.4046,40800.0
2012-09-10 11:10:00,41.91,41.97,41.87,41.9,45400.0,36.3959,36.448,36.3612,36.3872,45400.0
2012-09-10 11:20:00,41.89,41.94,41.88,41.91,25900.0,36.3785,36.4219,36.3698,36.3959,25900.0
2012-09-10 11:30:00,41.91,41.92,41.9,41.91,15300.0,36.3959,36.4046,36.3872,36.3959,15300.0
2012-09-10 11:40:00,41.92,41.92,41.84,41.86,35400.0,36.4046,36.4046,36.3351,36.3525,35400.0
2012-09-10 11:50:00,41.86,41.91,41.85,41.9,20200.0,36.3525,36.3959,36.3438,36.3872,20200.0
2012-09-10 12:00:00,41.9,41.92,41.86,41.89,49700.0,36.3872,36.4046,36.3525,36.3785,49700.0
2012-09-10 12:10:00,41.89,41.92,41.88,41.89,18600.0,36.3785,36.4046,36.3698,36.3785,18600.0
2012-09-10 12:20:00,41.9,41.92,41.88,41.9,23400.0,36.3872,36.4046,36.3698,36.3872,23400.0
2012-09-10 12:30:00,41.91,41.91,41.85,41.88,37400.0,36.3959,36.3959,36.3438,36.3698,37400.0
2012-09-10 12:40:00,41.9,41.91,41.88,41.9,14000.0,36.3872,36.3959,36.3698,36.3872,14000.0
2012-09-10 12:50:00,41.91,41.95,41.91,41.95,6200.0,36.3959,36.4306,36.3959,36.4306,6200.0
2012-09-10 13:00:00,41.95,41.95,41.91,41.91,8900.0,36.4306,36.4306,36.3959,36.3959,8900.0
2012-09-10 13:10:00,41.91,41.93,41.9,41.9,14800.0,36.3959,36.4133,36.3872,36.3872,14800.0
2012-09-10 13:20:00,41.9,41.92,41.88,41.91,17800.0,36.3872,36.4046,36.3698,36.3959,17800.0
2012-09-10 13:30:00,41.92,41.92,41.86,41.88,58900.0,36.4046,36.4046,36.3525,36.3698,58900.0
2012-09-10 13:40:00,41.89,41.93,41.85,41.91,51900.0,36.3785,36.4133,36.3438,36.3959,51900.0
2012-09-10 13:50:00,41.92,41.96,41.89,41.91,22700.0,36.4046,36.4393,36.3785,36.3959,22700.0
2012-09-10 14:00:00,41.91,41.95,41.9,41.93,15600.0,36.3959,36.4306,36.3872,36.4133,15600.0
2012-09-10 14:10:00,41.93,41.96,41.91,41.96,23000.0,36.4133,36.4393,36.3959,36.4393,23000.0
2012-09-10 14:20:00,41.95,41.96,41.89,41.91,27600.0,36.4306,36.4393,36.3785,36.3959,27600.0
2012-09-10 14:30:00,41.91,41.93,41.87,41.88,26400.0,36.3959,36.4133,36.3612,36.3698,26400.0
2012-09-10 14:40:00,41.88,41.92,41.87,41.91,38000.0,36.3698,36.4046,36.3612,36.3959,38000.0
2012-09-10 14:50:00,41.91,41.92,41.9,41.9,30500.0,36.3959,36.4046,36.3872,36.3872,30500.0
2012-09-10 15:00:00,41.9,41.91,41.84,41.89,53400.0,36.3872,36.3959,36.3351,36.3785,53400.0
2012-09-10 15:10:00,41.89,41.92,41.85,41.87,54300.0,36.3785,36.4046,36.3438,36.3612,54300.0
2012-09-10 15:20:00,41.86,41.92,41.84,41.89,54100.0,36.3525,36.4046,36.3351,36.3785,54100.0
2012-09-10 15:30:00,41.88,41.89,41.84,41.87,53600.0,36.3698,36.3785,36.3351,36.3612,53600.0
2012-09-10 15:40:00,41.86,41.87,41.65,41.67,108400.0,36.3525,36.3612,36.1701,36.1875,108400.0
2012-09-10 15:50:00,41.66,41.76,41.66,41.71,236000.0,36.1788,36.2656,36.1788,36.2222,236000.0
2012-09-11 09:30:00,41.65,41.94,41.65,41.72,36600.0,36.1701,36.4219,36.1701,36.2309,36600.0
2012-09-11 09:40:00,41.73,41.73,41.6,41.72,29500.0,36.2396,36.2396,36.1267,36.2309,29500.0
2012-09-11 09:50:00,41.72,41.93,41.72,41.89,27300.0,36.2309,36.4133,36.2309,36.3785,27300.0
2012-09-11 10:00:00,41.89,42.04,41.86,42.02,46200.0,36.3785,36.5088,36.3525,36.4914,46200.0
2012-09-11 10:10:00,42.02,42.13,41.98,42.11,59600.0,36.4914,36.5869,36.4567,36.5696,59600.0
2012-09-11 10:20:00,42.1,42.14,42.08,42.1,33700.0,36.5609,36.5956,36.5435,36.5609,33700.0
2012-09-11 10:30:00,42.1,42.1,41.94,41.96,44700.0,36.5609,36.5609,36.4219,36.4393,44700.0
2012-09-11 10:40:00,41.95,41.99,41.95,41.98,36800.0,36.4306,36.4654,36.4306,36.4567,36800.0
2012-09-11 10:50:00,41.96,42.0,41.95,41.96,61400.0,36.4393,36.4741,36.4306,36.4393,61400.0
2012-09-11 11:00:00,41.97,42.16,41.97,42.12,185200.0,36.448,36.613,36.448,36.5783,185200.0
2012-09-11 11:10:00,42.12,42.15,42.03,42.08,34000.0,36.5783,36.6043,36.5001,36.5435,34000.0
2012-09-11 11:20:00,42.09,42.2,42.07,42.2,24200.0,36.5522,36.6477,36.5348,36.6477,24200.0
2012-09-11 11:30:00,42.2,42.21,42.17,42.17,13600.0,36.6477,36.6564,36.6217,36.6217,13600.0
2012-09-11 11:40:00,42.16,42.16,42.08,42.09,16000.0,36.613,36.613,36.5435,36.5522,16000.0
2012-09-11 11:50:00,42.09,42.09,42.05,42.05,11600.0,36.5522,36.5522,36.5175,36.5175,11600.0
2012-09-11 12:00:00,42.07,42.09,42.04,42.08,60200.0,36.5348,36.5522,36.5088,36.5435,60200.0
2012-09-11 12:10:00,42.08,42.11,42.02,42.1,43900.0,36.5435,36.5696,36.4914,36.5609,43900.0
2012-09-11 12:20:00,42.11,42.22,42.11,42.21,26900.0,36.5696,36.6651,36.5696,36.6564,26900.0
2012-09-11 12:30:00,42.21,42.24,42.19,42.19,21500.0,36.6564,36.6825,36.6391,36.6391,21500.0
2012-09-11 12:40:00,42.19,42.19,42.14,42.16,10900.0,36.6391,36.6391,36.5956,36.613,10900.0
2012-09-11 12:50:00,42.16,42.17,42.14,42.17,10400.0,36.613,36.6217,36.5956,36.6217,10400.0
2012-09-11 13:00:00,42.16,42.22,42.15,42.22,28700.0,36.613,36.6651,36.6043,36.6651,28700.0
2012-09-11 13:10:00,42.21,42.31,42.2,42.31,59300.0,36.6564,36.7433,36.6477,36.7433,59300.0
2012-09-11 13:20:00,42.31,42.32,42.29,42.3,49300.0,36.7433,36.7519,36.7259,36.7346,49300.0
2012-09-11 13:30:00,42.3,42.33,42.3,42.32,33200.0,36.7346,36.7606,36.7346,36.7519,33200.0
2012-09-11 13:40:00,42.3,42.33,42.29,42.33,26100.0,36.7346,36.7606,36.7259,36.7606,26100.0
2012-09-11 13:50:00,42.33,42.54,42.33,42.51,105500.0,36.7606,36.943,36.7606,36.9169,105500.0
2012-09-11 14:00:00,42.51,42.53,42.46,42.48,62900.0,36.9169,36.9343,36.8735,36.8909,62900.0
2012-09-11 14:10:00,42.48,42.49,42.44,42.45,61600.0,36.8909,36.8996,36.8562,36.8648,61600.0
2012-09-11 14:20:00,42.45,42.68,42.44,42.67,110100.0,36.8648,37.0646,36.8562,37.0559,110100.0
2012-09-11 14:30:00,42.66,42.86,42.46,42.47,285500.0,37.0472,37.2209,36.8735,36.8822,285500.0
2012-09-11 14:40:00,42.46,42.51,42.26,42.35,229800.0,36.8735,36.9169,36.6998,36.778,229800.0
2012-09-11 14:50:00,42.35,42.43,42.34,42.34,177400.0,36.778,36.8475,36.7693,36.7693,177400.0
2012-09-11 15:00:00,42.35,42.4,42.16,42.34,178700.0,36.778,36.8214,36.613,36.7693,178700.0
2012-09-11 15:10:00,42.33,42.35,42.25,42.33,125400.0,36.7606,36.778,36.6912,36.7606,125400.0
2012-09-11 15:20:00,42.33,42.38,42.3,42.36,144800.0,36.7606,36.8041,36.7346,36.7867,144800.0
2012-09-11 15:30:00,42.36,42.49,42.36,42.38,193100.0,36.7867,36.8996,36.7867,36.8041,193100.0
2012-09-11 15:40:00,42.38,42.54,42.36,42.54,226200.0,36.8041,36.943,36.7867,36.943,226200.0
2012-09-11 15:50:00,42.54,42.59,42.49,42.51,284100.0,36.943,36.9864,36.8996,36.9169,284100.0
2012-09-12 09:30:00,42.72,43.14,42.61,43.1,281500.0,37.0993,37.4641,37.0038,37.4293,281500.0
2012-09-12 09:40:00,43.1,43.2,42.92,43.19,132800.0,37.4293,37.5162,37.273,37.5075,132800.0
2012-09-12 09:50:00,43.2,43.39,43.19,43.3,140500.0,37.5162,37.6812,37.5075,37.603,140500.0
2012-09-12 10:00:00,43.3,43.42,43.08,43.11,164100.0,37.603,37.7072,37.412,37.438,164100.0
2012-09-12 10:10:00,43.11,43.13,42.98,43.05,93800.0,37.438,37.4554,37.3251,37.3859,93800.0
2012-09-12 10:20:00,43.04,43.12,42.98,43.0,100800.0,37.3772,37.4467,37.3251,37.3425,100800.0
2012-09-12 10:30:00,43.0,43.01,42.75,42.96,115100.0,37.3425,37.3512,37.1254,37.3077,115100.0
2012-09-12 10:40:00,42.96,43.1,42.94,43.01,90500.0,37.3077,37.4293,37.2904,37.3512,90500.0
2012-09-12 10:50:00,43.01,43.18,42.96,43.18,79000.0,37.3512,37.4988,37.3077,37.4988,79000.0
2012-09-12 11:00:00,43.17,43.31,43.13,43.31,128200.0,37.4901,37.6117,37.4554,37.6117,128200.0
2012-09-12 11:10:00,43.31,43.35,43.29,43.31,38600.0,37.6117,37.6464,37.5943,37.6117,38600.0
2012-09-12 11:20:00,43.3,43.44,43.3,43.39,73000.0,37.603,37.7246,37.603,37.6812,73000.0
2012-09-12 11:30:00,43.39,43.44,43.38,43.44,44700.0,37.6812,37.7246,37.6725,37.7246,44700.0
2012-09-12 11:40:00,43.44,43.44,43.38,43.41,74000.0,37.7246,37.7246,37.6725,37.6985,74000.0
2012-09-12 11:50:00,43.41,43.42,43.33,43.33,55000.0,37.6985,37.7072,37.6291,37.6291,55000.0
2012-09-12 12:00:00,43.33,43.36,43.29,43.29,42200.0,37.6291,37.6551,37.5943,37.5943,42200.0
2012-09-12 12:10:00,43.29,43.33,43.27,43.32,87100.0,37.5943,37.6291,37.577,37.6204,87100.0
2012-09-12 12:20:00,43.33,43.55,43.32,43.5,105100.0,37.6291,37.8201,37.6204,37.7767,105100.0
2012-09-12 12:30:00,43.5,43.52,43.42,43.51,57900.0,37.7767,37.7941,37.7072,37.7854,57900.0
2012-09-12 12:40:00,43.52,43.53,43.43,43.48,51200.0,37.7941,37.8027,37.7159,37.7593,51200.0
2012-09-12 12:50:00,43.48,43.51,43.47,43.51,47700.0,37.7593,37.7854,37.7506,37.7854,47700.0
2012-09-12 13:00:00,43.5,43.52,43.47,43.49,63500.0,37.7767,37.7941,37.7506,37.768,63500.0
2012-09-12 13:10:00,43.48,43.59,43.47,43.54,165600.0,37.7593,37.8549,37.7506,37.8114,165600.0
2012-09-12 13:20:00,43.54,43.59,43.49,43.58,48500.0,37.8114,37.8549,37.768,37.8462,48500.0
2012-09-12 13:30:00,43.58,43.6,43.49,43.52,73600.0,37.8462,37.8635,37.768,37.7941,73600.0
2012-09-12 13:40:00,43.51,43.63,43.49,43.61,69500.0,37.7854,37.8896,37.768,37.8722,69500.0
2012-09-12 13:50:00,43.61,43.61,43.56,43.57,31100.0,37.8722,37.8722,37.8288,37.8375,31100.0
2012-09-12 14:00:00,43.56,43.78,43.56,43.77,593900.0,37.8288,38.0199,37.8288,38.0112,593900.0
2012-09-12 14:10:00,43.77,43.79,43.71,43.71,66000.0,38.0112,38.0285,37.9591,37.9591,66000.0
2012-09-12 14:20:00,43.71,43.79,43.6,43.71,98900.0,37.9591,38.0285,37.8635,37.9591,98900.0
2012-09-12 14:30:00,43.72,43.72,43.56,43.56,87000.0,37.9677,37.9677,37.8288,37.8288,87000.0
2012-09-12 14:40:00,43.56,43.64,43.52,43.59,77200.0,37.8288,37.8983,37.7941,37.8549,77200.0
2012-09-12 14:50:00,43.59,43.61,43.56,43.61,95500.0,37.8549,37.8722,37.8288,37.8722,95500.0
2012-09-12 15:00:00,43.61,43.68,43.58,43.66,63300.0,37.8722,37.933,37.8462,37.9156,63300.0
2012-09-12 15:10:00,43.66,43.75,43.61,43.75,67700.0,37.9156,37.9938,37.8722,37.9938,67700.0
2012-09-12 15:20:00,43.75,43.81,43.7,43.8,40600.0,37.9938,38.0459,37.9504,38.0372,40600.0
2012-09-12 15:30:00,43.8,43.85,43.78,43.79,170500.0,38.0372,38.0806,38.0199,38.0285,170500.0
2012-09-12 15:40:00,43.8,43.8,43.59,43.62,213000.0,38.0372,38.0372,37.8549,37.8809,213000.0
2012-09-12 15:50:00,43.62,43.65,43.54,43.58,439700.0,37.8809,37.907,37.8114,37.8462,439700.0
2012-09-13 09:30:00,43.6,43.64,43.35,43.53,34500.0,37.8635,37.8983,37.6464,37.8027,34500.0
2012-09-13 09:40:00,43.53,43.57,43.38,43.39,30200.0,37.8027,37.8375,37.6725,37.6812,30200.0
2012-09-13 09:50:00,43.39,43.51,43.2,43.23,49300.0,37.6812,37.7854,37.5162,37.5422,49300.0
2012-09-13 10:00:00,43.24,43.26,43.11,43.11,42000.0,37.5509,37.5683,37.438,37.438,42000.0
2012-09-13 10:10:00,43.1,43.35,43.1,43.26,37900.0,37.4293,37.6464,37.4293,37.5683,37900.0
2012-09-13 10:20:00,43.26,43.33,43.19,43.19,38600.0,37.5683,37.6291,37.5075,37.5075,38600.0
2012-09-13 10:30:00,43.19,43.31,43.18,43.23,19200.0,37.5075,37.6117,37.4988,37.5422,19200.0
2012-09-13 10:40:00,43.23,43.32,43.07,43.07,31900.0,37.5422,37.6204,37.4033,37.4033,31900.0
2012-09-13 10:50:00,43.07,43.12,42.95,43.09,84200.0,37.4033,37.4467,37.2991,37.4206,84200.0
2012-09-13 11:00:00,43.1,43.12,43.04,43.11,42300.0,37.4293,37.4467,37.3772,37.438,42300.0
2012-09-13 11:10:00,43.11,43.14,43.08,43.08,26500.0,37.438,37.4641,37.412,37.412,26500.0
2012-09-13 11:20:00,43.09,43.21,43.08,43.2,150500.0,37.4206,37.5249,37.412,37.5162,150500.0
2012-09-13 11:30:00,43.2,43.27,43.17,43.24,35100.0,37.5162,37.577,37.4901,37.5509,35100.0
2012-09-13 11:40:00,43.24,43.27,43.2,43.21,19300.0,37.5509,37.577,37.5162,37.5249,19300.0
2012-09-13 11:50:00,43.22,43.26,43.19,43.23,22700.0,37.5335,37.5683,37.5075,37.5422,22700.0
2012-09-13 12:00:00,43.24,43.28,43.22,43.25,21700.0,37.5509,37.5856,37.5335,37.5596,21700.0
2012-09-13 12:10:00,43.25,43.26,43.17,43.23,26300.0,37.5596,37.5683,37.4901,37.5422,26300.0
2012-09-13 12:20:00,43.24,43.27,43.02,43.04,54000.0,37.5509,37.577,37.3598,37.3772,54000.0
2012-09-13 12:30:00,43.05,43.38,42.98,43.29,62300.0,37.3859,37.6725,37.3251,37.5943,62300.0
2012-09-13 12:40:00,43.29,43.51,43.26,43.45,66500.0,37.5943,37.7854,37.5683,37.7333,66500.0
2012-09-13 12:50:00,43.42,43.55,43.41,43.53,62100.0,37.7072,37.8201,37.6985,37.8027,62100.0
2012-09-13 13:00:00,43.54,43.6,43.47,43.47,44900.0,37.8114,37.8635,37.7506,37.7506,44900.0
2012-09-13 13:10:00,43.49,43.52,43.44,43.48,24500.0,37.768,37.7941,37.7246,37.7593,24500.0
2012-09-13 13:20:00,43.48,43.55,43.48,43.55,53600.0,37.7593,37.8201,37.7593,37.8201,53600.0
2012-09-13 13:30:00,43.54,43.57,43.51,43.52,66600.0,37.8114,37.8375,37.7854,37.7941,66600.0
2012-09-13 13:40:00,43.51,43.53,43.38,43.49,63100.0,37.7854,37.8027,37.6725,37.768,63100.0
2012-09-13 13:50:00,43.5,43.51,43.42,43.43,35400.0,37.7767,37.7854,37.7072,37.7159,35400.0
2012-09-13 14:00:00,43.43,43.56,43.43,43.52,56000.0,37.7159,37.8288,37.7159,37.7941,56000.0
2012-09-13 14:10:00,43.51,43.6,43.49,43.56,69800.0,37.7854,37.8635,37.768,37.8288,69800.0
2012-09-13 14:20:00,43.58,43.69,43.58,43.66,64900.0,37.8462,37.9417,37.8462,37.9156,64900.0
2012-09-13 14:30:00,43.66,43.66,43.55,43.56,62600.0,37.9156,37.9156,37.8201,37.8288,62600.0
2012-09-13 14:40:00,43.56,43.64,43.55,43.58,88600.0,37.8288,37.8983,37.8201,37.8462,88600.0
2012-09-13 14:50:00,43.58,43.61,43.54,43.59,72200.0,37.8462,37.8722,37.8114,37.8549,72200.0
2012-09-13 15:00:00,43.6,43.74,43.59,43.74,57500.0,37.8635,37.9851,37.8549,37.9851,57500.0
2012-09-13 15:10:00,43.74,43.8,43.7,43.71,68000.0,37.9851,38.0372,37.9504,37.9591,68000.0
2012-09-13 15:20:00,43.71,43.71,43.66,43.68,70200.0,37.9591,37.9591,37.9156,37.933,70200.0
2012-09-13 15:30:00,43.69,43.74,43.68,43.74,69100.0,37.9417,37.9851,37.933,37.9851,69100.0
2012-09-13 15:40:00,43.73,43.79,43.73,43.75,136400.0,37.9764,38.0285,37.9764,37.9938,136400.0
2012-09-13 15:50:00,43.75,43.76,43.69,43.76,246900.0,37.9938,38.0025,37.9417,38.0025,246900.0
2012-09-14 09:30:00,44.07,44.15,43.72,44.15,138100.0,38.2717,38.3412,37.9677,38.3412,138100.0
2012-09-14 09:40:00,44.14,44.22,43.9,44.09,53600.0,38.3325,38.402,38.1241,38.2891,53600.0
2012-09-14 09:50:00,44.08,44.23,44.0,44.13,84600.0,38.2804,38.4106,38.2109,38.3238,84600.0
2012-09-14 10:00:00,44.13,44.44,44.11,44.44,103900.0,38.3238,38.593,38.3064,38.593,103900.0
2012-09-14 10:10:00,44.44,44.74,44.42,44.69,65600.0,38.593,38.8535,38.5757,38.8101,65600.0
2012-09-14 10:20:00,44.69,44.8,44.4,44.4,76600.0,38.8101,38.9057,38.5583,38.5583,76600.0
2012-09-14 10:30:00,44.41,44.41,44.28,44.3,45000.0,38.567,38.567,38.4541,38.4714,45000.0
2012-09-14 10:40:00,44.29,44.3,44.17,44.2,26800.0,38.4628,38.4714,38.3585,38.3846,26800.0
2012-09-14 10:50:00,44.21,44.21,44.09,44.16,26800.0,38.3933,38.3933,38.2891,38.3499,26800.0
2012-09-14 11:00:00,44.16,44.23,43.98,44.01,58300.0,38.3499,38.4106,38.1935,38.2196,58300.0
2012-09-14 11:10:00,44.02,44.09,43.96,44.02,55500.0,38.2283,38.2891,38.1762,38.2283,55500.0
2012-09-14 11:20:00,44.02,44.07,43.97,43.97,65500.0,38.2283,38.2717,38.1849,38.1849,65500.0
2012-09-14 11:30:00,43.99,44.0,43.91,43.94,41000.0,38.2022,38.2109,38.1328,38.1588,41000.0
2012-09-14 11:40:00,43.93,43.98,43.86,43.86,38200.0,38.1501,38.1935,38.0893,38.0893,38200.0
2012-09-14 11:50:00,43.85,43.9,43.79,43.82,53900.0,38.0806,38.1241,38.0285,38.0546,53900.0
2012-09-14 12:00:00,43.81,43.85,43.77,43.82,100300.0,38.0459,38.0806,38.0112,38.0546,100300.0
2012-09-14 12:10:00,43.82,43.83,43.67,43.8,74400.0,38.0546,38.0633,37.9243,38.0372,74400.0
2012-09-14 12:20:00,43.79,43.83,43.68,43.79,86400.0,38.0285,38.0633,37.933,38.0285,86400.0
2012-09-14 12:30:00,43.8,43.82,43.76,43.82,18700.0,38.0372,38.0546,38.0025,38.0546,18700.0
2012-09-14 12:40:00,43.83,43.83,43.73,43.73,24600.0,38.0633,38.0633,37.9764,37.9764,24600.0
2012-09-14 12:50:00,43.73,43.73,43.49,43.5,85900.0,37.9764,37.9764,37.768,37.7767,85900.0
2012-09-14 13:00:00,43.5,43.66,43.5,43.66,97200.0,37.7767,37.9156,37.7767,37.9156,97200.0
2012-09-14 13:10:00,43.68,43.69,43.59,43.61,54300.0,37.933,37.9417,37.8549,37.8722,54300.0
2012-09-14 13:20:00,43.61,43.63,43.59,43.61,33400.0,37.8722,37.8896,37.8549,37.8722,33400.0
2012-09-14 13:30:00,43.62,43.65,43.6,43.62,33200.0,37.8809,37.907,37.8635,37.8809,33200.0
2012-09-14 13:40:00,43.63,43.64,43.56,43.59,68400.0,37.8896,37.8983,37.8288,37.8549,68400.0
2012-09-14 13:50:00,43.59,43.6,43.46,43.49,99500.0,37.8549,37.8635,37.742,37.768,99500.0
2012-09-14 14:00:00,43.49,43.51,43.45,43.49,46400.0,37.768,37.7854,37.7333,37.768,46400.0
2012-09-14 14:10:00,43.49,43.62,43.48,43.62,28500.0,37.768,37.8809,37.7593,37.8809,28500.0
2012-09-14 14:20:00,43.63,43.7,43.62,43.7,40600.0,37.8896,37.9504,37.8809,37.9504,40600.0
2012-09-14 14:30:00,43.7,43.73,43.68,43.69,43900.0,37.9504,37.9764,37.933,37.9417,43900.0
2012-09-14 14:40:00,43.69,43.73,43.69,43.72,37800.0,37.9417,37.9764,37.9417,37.9677,37800.0
2012-09-14 14:50:00,43.72,43.83,43.67,43.83,63700.0,37.9677,38.0633,37.9243,38.0633,63700.0
2012-09-14 15:00:00,43.83,43.84,43.65,43.65,57600.0,38.0633,38.072,37.907,37.907,57600.0
2012-09-14 15:10:00,43.66,43.68,43.64,43.66,215400.0,37.9156,37.933,37.8983,37.9156,215400.0
2012-09-14 15:20:00,43.66,43.8,43.65,43.79,141000.0,37.9156,38.0372,37.907,38.0285,141000.0
2012-09-14 15:30:00,43.79,43.82,43.69,43.82,58900.0,38.0285,38.0546,37.9417,38.0546,58900.0
2012-09-14 15:40:00,43.82,43.85,43.68,43.69,118900.0,38.0546,38.0806,37.933,37.9417,118900.0
2012-09-14 15:50:00,43.69,43.83,43.68,43.83,172200.0,37.9417,38.0633,37.933,38.0633,172200.0
2012-09-17 09:30:00,44.21,44.48,44.06,44.25,127600.0,38.3933,38.6278,38.263,38.428,127600.0
2012-09-17 09:40:00,44.28,44.45,44.24,44.41,66900.0,38.4541,38.6017,38.4193,38.567,66900.0
2012-09-17 09:50:00,44.41,44.67,44.41,44.57,55400.0,38.567,38.7928,38.567,38.7059,55400.0
2012-09-17 10:00:00,44.58,44.65,44.4,44.56,86500.0,38.7146,38.7754,38.5583,38.6972,86500.0
2012-09-17 10:10:00,44.54,44.61,44.53,44.55,32700.0,38.6799,38.7407,38.6712,38.6885,32700.0
2012-09-17 10:20:00,44.56,44.63,44.5,44.6,80900.0,38.6972,38.758,38.6451,38.732,80900.0
2012-09-17 10:30:00,44.6,44.73,44.59,44.6,39700.0,38.732,38.8449,38.7233,38.732,39700.0
2012-09-17 10:40:00,44.6,44.66,44.58,44.65,36500.0,38.732,38.7841,38.7146,38.7754,36500.0
2012-09-17 10:50:00,44.65,44.66,44.57,44.62,30400.0,38.7754,38.7841,38.7059,38.7493,30400.0
2012-09-17 11:00:00,44.62,44.64,44.58,44.58,40200.0,38.7493,38.7667,38.7146,38.7146,40200.0
2012-09-17 11:10:00,44.59,44.63,44.33,44.45,91100.0,38.7233,38.758,38.4975,38.6017,91100.0
2012-09-17 11:20:00,44.45,44.45,44.32,44.32,23900.0,38.6017,38.6017,38.4888,38.4888,23900.0
2012-09-17 11:30:00,44.32,44.44,44.27,44.41,24900.0,38.4888,38.593,38.4454,38.567,24900.0
2012-09-17 11:40:00,44.41,44.5,44.41,44.5,15000.0,38.567,38.6451,38.567,38.6451,15000.0
2012-09-17 11:50:00,44.49,44.51,44.48,44.48,18200.0,38.6364,38.6538,38.6278,38.6278,18200.0
2012-09-17 12:00:00,44.48,44.58,44.48,44.58,15200.0,38.6278,38.7146,38.6278,38.7146,15200.0
2012-09-17 12:10:00,44.57,44.59,44.55,44.56,15300.0,38.7059,38.7233,38.6885,38.6972,15300.0
2012-09-17 12:20:00,44.56,44.6,44.55,44.57,23100.0,38.6972,38.732,38.6885,38.7059,23100.0
2012-09-17 12:30:00,44.57,44.59,44.54,44.57,23200.0,38.7059,38.7233,38.6799,38.7059,23200.0
2012-09-17 12:40:00,44.56,44.59,44.55,44.59,15800.0,38.6972,38.7233,38.6885,38.7233,15800.0
2012-09-17 12:50:00,44.59,44.71,44.58,44.68,61100.0,38.7233,38.8275,38.7146,38.8014,61100.0
2012-09-17 13:00:00,44.68,44.71,44.62,44.67,17600.0,38.8014,38.8275,38.7493,38.7928,17600.0
2012-09-17 13:10:00,44.65,44.66,44.59,44.59,14700.0,38.7754,38.7841,38.7233,38.7233,14700.0
2012-09-17 13:20:00,44.59,44.64,44.57,44.59,54500.0,38.7233,38.7667,38.7059,38.7233,54500.0
2012-09-17 13:30:00,44.59,44.63,44.51,44.53,93800.0,38.7233,38.758,38.6538,38.6712,93800.0
2012-09-17 13:40:00,44.52,44.61,44.52,44.59,23700.0,38.6625,38.7407,38.6625,38.7233,23700.0
2012-09-17 13:50:00,44.58,44.61,44.49,44.56,21500.0,38.7146,38.7407,38.6364,38.6972,21500.0
2012-09-17 14:00:00,44.56,44.56,44.46,44.49,20000.0,38.6972,38.6972,38.6104,38.6364,20000.0
2012-09-17 14:10:00,44.5,44.55,44.45,44.55,28500.0,38.6451,38.6885,38.6017,38.6885,28500.0
2012-09-17 14:20:00,44.55,44.59,44.44,44.44,23300.0,38.6885,38.7233,38.593,38.593,23300.0
2012-09-17 14:30:00,44.44,44.45,44.39,44.41,34000.0,38.593,38.6017,38.5496,38.567,34000.0
2012-09-17 14:40:00,44.4,44.4,44.32,44.35,43800.0,38.5583,38.5583,38.4888,38.5149,43800.0
2012-09-17 14:50:00,44.35,44.36,44.32,44.34,16300.0,38.5149,38.5235,38.4888,38.5062,16300.0
2012-09-17 15:00:00,44.34,44.39,44.33,44.38,22500.0,38.5062,38.5496,38.4975,38.5409,22500.0
2012-09-17 15:10:00,44.38,44.38,44.27,44.27,30800.0,38.5409,38.5409,38.4454,38.4454,30800.0
2012-09-17 15:20:00,44.26,44.32,44.24,44.31,57900.0,38.4367,38.4888,38.4193,38.4801,57900.0
2012-09-17 15:30:00,44.31,44.39,44.31,44.37,61300.0,38.4801,38.5496,38.4801,38.5322,61300.0
2012-09-17 15:40:00,44.37,44.46,44.36,44.46,70400.0,38.5322,38.6104,38.5235,38.6104,70400.0
2012-09-17 15:50:00,44.45,44.54,44.42,44.53,193900.0,38.6017,38.6799,38.5757,38.6712,193900.0
2012-09-18 09:30:00,44.54,44.6,44.38,44.5,43200.0,38.6799,38.732,38.5409,38.6451,43200.0
2012-09-18 09:40:00,44.49,44.5,44.26,44.27,22900.0,38.6364,38.6451,38.4367,38.4454,22900.0
2012-09-18 09:50:00,44.29,44.6,44.27,44.6,24400.0,38.4628,38.732,38.4454,38.732,24400.0
2012-09-18 10:00:00,44.6,44.77,44.57,44.57,43800.0,38.732,38.8796,38.7059,38.7059,43800.0
2012-09-18 10:10:00,44.58,44.58,44.45,44.54,33000.0,38.7146,38.7146,38.6017,38.6799,33000.0
2012-09-18 10:20:00,44.54,44.77,44.54,44.7,36900.0,38.6799,38.8796,38.6799,38.8188,36900.0
2012-09-18 10:30:00,44.73,44.87,44.7,44.85,31400.0,38.8449,38.9664,38.8188,38.9491,31400.0
2012-09-18 10:40:00,44.84,44.89,44.62,44.74,61800.0,38.9404,38.9838,38.7493,38.8535,61800.0
2012-09-18 10:50:00,44.75,44.85,44.69,44.85,40300.0,38.8622,38.9491,38.8101,38.9491,40300.0
2012-09-18 11:00:00,44.85,44.89,44.69,44.7,70300.0,38.9491,38.9838,38.8101,38.8188,70300.0
2012-09-18 11:10:00,44.7,44.76,44.69,44.74,42100.0,38.8188,38.8709,38.8101,38.8535,42100.0
2012-09-18 11:20:00,44.74,44.76,44.49,44.76,92100.0,38.8535,38.8709,38.6364,38.8709,92100.0
2012-09-18 11:30:00,44.76,44.78,44.7,44.74,55700.0,38.8709,38.8883,38.8188,38.8535,55700.0
2012-09-18 11:40:00,44.74,44.84,44.71,44.8,26900.0,38.8535,38.9404,38.8275,38.9057,26900.0
2012-09-18 11:50:00,44.79,44.81,44.76,44.78,20600.0,38.897,38.9143,38.8709,38.8883,20600.0
2012-09-18 12:00:00,44.77,44.89,44.75,44.87,91700.0,38.8796,38.9838,38.8622,38.9664,91700.0
2012-09-18 12:10:00,44.86,44.87,44.62,44.77,97300.0,38.9578,38.9664,38.7493,38.8796,97300.0
2012-09-18 12:20:00,44.77,44.85,44.59,44.71,160000.0,38.8796,38.9491,38.7233,38.8275,160000.0
2012-09-18 12:30:00,44.7,44.81,44.64,44.74,74500.0,38.8188,38.9143,38.7667,38.8535,74500.0
2012-09-18 12:40:00,44.74,44.79,44.64,44.76,83500.0,38.8535,38.897,38.7667,38.8709,83500.0
2012-09-18 12:50:00,44.76,44.77,44.6,44.62,46500.0,38.8709,38.8796,38.732,38.7493,46500.0
2012-09-18 13:00:00,44.62,44.75,44.58,44.72,69100.0,38.7493,38.8622,38.7146,38.8362,69100.0
2012-09-18 13:10:00,44.72,44.75,44.68,44.71,15300.0,38.8362,38.8622,38.8014,38.8275,15300.0
2012-09-18 13:20:00,44.7,44.72,44.67,44.69,11300.0,38.8188,38.8362,38.7928,38.8101,11300.0
2012-09-18 13:30:00,44.68,44.73,44.65,44.7,21200.0,38.8014,38.8449,38.7754,38.8188,21200.0
2012-09-18 13:40:00,44.69,44.76,44.69,44.71,23900.0,38.8101,38.8709,38.8101,38.8275,23900.0
2012-09-18 13:50:00,44.72,44.76,44.7,44.76,24500.0,38.8362,38.8709,38.8188,38.8709,24500.0
2012-09-18 14:00:00,44.76,44.78,44.69,44.74,60700.0,38.8709,38.8883,38.8101,38.8535,60700.0
2012-09-18 14:10:00,44.75,44.77,44.73,44.76,28500.0,38.8622,38.8796,38.8449,38.8709,28500.0
2012-09-18 14:20:00,44.75,44.79,44.74,44.77,46300.0,38.8622,38.897,38.8535,38.8796,46300.0
2012-09-18 14:30:00,44.78,44.79,44.74,44.76,17500.0,38.8883,38.897,38.8535,38.8709,17500.0
2012-09-18 14:40:00,44.74,44.79,44.74,44.77,25700.0,38.8535,38.897,38.8535,38.8796,25700.0
2012-09-18 14:50:00,44.78,44.79,44.72,44.73,39600.0,38.8883,38.897,38.8362,38.8449,39600.0
2012-09-18 15:00:00,44.73,44.75,44.69,44.73,88600.0,38.8449,38.8622,38.8101,38.8449,88600.0
2012-09-18 15:10:00,44.74,44.76,44.69,44.71,63600.0,38.8535,38.8709,38.8101,38.8275,63600.0
2012-09-18 15:20:00,44.71,44.76,44.7,44.74,71400.0,38.8275,38.8709,38.8188,38.8535,71400.0
2012-09-18 15:30:00,44.73,44.74,44.64,44.69,86000.0,38.8449,38.8535,38.7667,38.8101,86000.0
2012-09-18 15:40:00,44.69,44.75,44.64,44.7,118000.0,38.8101,38.8622,38.7667,38.8188,118000.0
2012-09-18 15:50:00,44.69,44.76,44.61,44.76,365600.0,38.8101,38.8709,38.7407,38.8709,365600.0
2012-09-19 09:30:00,44.81,44.98,44.61,44.82,124300.0,38.9143,39.062,38.7407,38.923,124300.0
2012-09-19 09:40:00,44.8,45.09,44.79,45.08,159900.0,38.9057,39.1575,38.897,39.1488,159900.0
2012-09-19 09:50:00,45.08,45.15,44.84,45.14,72900.0,39.1488,39.2096,38.9404,39.2009,72900.0
2012-09-19 10:00:00,45.15,45.28,45.01,45.05,111400.0,39.2096,39.3225,39.088,39.1228,111400.0
2012-09-19 10:10:00,45.04,45.09,44.89,44.91,31100.0,39.1141,39.1575,38.9838,39.0012,31100.0
2012-09-19 10:20:00,44.93,45.1,44.92,45.1,76300.0,39.0185,39.1662,39.0099,39.1662,76300.0
2012-09-19 10:30:00,45.09,45.13,45.05,45.1,38000.0,39.1575,39.1922,39.1228,39.1662,38000.0
2012-09-19 10:40:00,45.1,45.1,44.97,45.03,42400.0,39.1662,39.1662,39.0533,39.1054,42400.0
2012-09-19 10:50:00,45.01,45.04,44.97,45.0,25600.0,39.088,39.1141,39.0533,39.0793,25600.0
2012-09-19 11:00:00,45.0,45.02,44.93,44.94,36700.0,39.0793,39.0967,39.0185,39.0272,36700.0
2012-09-19 11:10:00,44.93,44.95,44.87,44.94,79300.0,39.0185,39.0359,38.9664,39.0272,79300.0
2012-09-19 11:20:00,44.95,45.01,44.93,44.94,102100.0,39.0359,39.088,39.0185,39.0272,102100.0
2012-09-19 11:30:00,44.92,44.94,44.9,44.92,12000.0,39.0099,39.0272,38.9925,39.0099,12000.0
2012-09-19 11:40:00,44.92,45.01,44.9,45.0,47000.0,39.0099,39.088,38.9925,39.0793,47000.0
2012-09-19 11:50:00,45.0,45.01,44.92,44.96,16300.0,39.0793,39.088,39.0099,39.0446,16300.0
2012-09-19 12:00:00,44.96,44.96,44.88,44.91,20200.0,39.0446,39.0446,38.9751,39.0012,20200.0
2012-09-19 12:10:00,44.9,44.9,44.86,44.89,13300.0,38.9925,38.9925,38.9578,38.9838,13300.0
2012-09-19 12:20:00,44.88,45.0,44.88,45.0,16200.0,38.9751,39.0793,38.9751,39.0793,16200.0
2012-09-19 12:30:00,44.99,45.01,44.95,44.99,20400.0,39.0707,39.088,39.0359,39.0707,20400.0
2012-09-19 12:40:00,44.98,45.03,44.95,45.02,27100.0,39.062,39.1054,39.0359,39.0967,27100.0
2012-09-19 12:50:00,45.02,45.08,45.01,45.08,12900.0,39.0967,39.1488,39.088,39.1488,12900.0
2012-09-19 13:00:00,45.06,45.07,45.0,45.04,27000.0,39.1314,39.1401,39.0793,39.1141,27000.0
2012-09-19 13:10:00,45.03,45.06,44.98,45.01,12900.0,39.1054,39.1314,39.062,39.088,12900.0
2012-09-19 13:20:00,44.98,44.99,44.94,44.96,17000.0,39.062,39.0707,39.0272,39.0446,17000.0
2012-09-19 13:30:00,44.96,45.0,44.9,44.9,92900.0,39.0446,39.0793,38.9925,38.9925,92900.0
2012-09-19 13:40:00,44.9,44.98,44.87,44.98,35600.0,38.9925,39.062,38.9664,39.062,35600.0
2012-09-19 13:50:00,44.97,44.98,44.95,44.98,41800.0,39.0533,39.062,39.0359,39.062,41800.0
2012-09-19 14:00:00,44.97,44.98,44.97,44.98,36000.0,39.0533,39.062,39.0533,39.062,36000.0
2012-09-19 14:10:00,44.98,45.06,44.98,45.05,134900.0,39.062,39.1314,39.062,39.1228,134900.0
2012-09-19 14:20:00,45.05,45.06,45.0,45.01,35000.0,39.1228,39.1314,39.0793,39.088,35000.0
2012-09-19 14:30:00,45.01,45.02,44.96,44.96,32800.0,39.088,39.0967,39.0446,39.0446,32800.0
2012-09-19 14:40:00,44.97,45.02,44.95,45.02,56100.0,39.0533,39.0967,39.0359,39.0967,56100.0
2012-09-19 14:50:00,45.02,45.11,44.99,45.09,38700.0,39.0967,39.1749,39.0707,39.1575,38700.0
2012-09-19 15:00:00,45.09,45.1,45.0,45.04,30000.0,39.1575,39.1662,39.0793,39.1141,30000.0
2012-09-19 15:10:00,45.05,45.09,45.03,45.03,30400.0,39.1228,39.1575,39.1054,39.1054,30400.0
2012-09-19 15:20:00,45.03,45.04,44.97,45.0,169000.0,39.1054,39.1141,39.0533,39.0793,169000.0
2012-09-19 15:30:00,45.0,45.07,44.99,45.04,42800.0,39.0793,39.1401,39.0707,39.1141,42800.0
2012-09-19 15:40:00,45.03,45.07,45.0,45.06,55300.0,39.1054,39.1401,39.0793,39.1314,55300.0
2012-09-19 15:50:00,45.06,45.07,45.0,45.06,167600.0,39.1314,39.1401,39.0793,39.1314,167600.0
2012-09-20 09:30:00,44.71,44.95,44.63,44.73,63100.0,38.8275,39.0359,38.758,38.8449,63100.0
2012-09-20 09:40:00,44.73,44.75,44.44,44.55,67500.0,38.8449,38.8622,38.593,38.6885,67500.0
2012-09-20 09:50:00,44.56,44.63,44.41,44.63,37300.0,38.6972,38.758,38.567,38.758,37300.0
2012-09-20 10:00:00,44.62,44.75,44.5,44.5,308300.0,38.7493,38.8622,38.6451,38.6451,308300.0
2012-09-20 10:10:00,44.51,44.71,44.48,44.66,51500.0,38.6538,38.8275,38.6278,38.7841,51500.0
2012-09-20 10:20:00,44.66,44.7,44.51,44.52,112000.0,38.7841,38.8188,38.6538,38.6625,112000.0
2012-09-20 10:30:00,44.53,44.7,44.48,44.68,95000.0,38.6712,38.8188,38.6278,38.8014,95000.0
2012-09-20 10:40:00,44.66,44.78,44.62,44.78,69100.0,38.7841,38.8883,38.7493,38.8883,69100.0
2012-09-20 10:50:00,44.77,44.83,44.76,44.81,19200.0,38.8796,38.9317,38.8709,38.9143,19200.0
2012-09-20 11:00:00,44.82,44.96,44.8,44.95,39400.0,38.923,39.0446,38.9057,39.0359,39400.0
2012-09-20 11:10:00,44.96,44.99,44.92,44.98,76100.0,39.0446,39.0707,39.0099,39.062,76100.0
2012-09-20 11:20:00,44.98,44.99,44.88,44.9,46900.0,39.062,39.0707,38.9751,38.9925,46900.0
2012-09-20 11:30:00,44.91,45.09,44.88,45.01,126000.0,39.0012,39.1575,38.9751,39.088,126000.0
2012-09-20 11:40:00,45.02,45.05,45.0,45.03,27600.0,39.0967,39.1228,39.0793,39.1054,27600.0
2012-09-20 11:50:00,45.03,45.07,45.01,45.07,17300.0,39.1054,39.1401,39.088,39.1401,17300.0
2012-09-20 12:00:00,45.07,45.17,45.07,45.12,47700.0,39.1401,39.227,39.1401,39.1836,47700.0
2012-09-20 12:10:00,45.11,45.11,45.02,45.04,18000.0,39.1749,39.1749,39.0967,39.1141,18000.0
2012-09-20 12:20:00,45.04,45.09,44.98,45.07,35500.0,39.1141,39.1575,39.062,39.1401,35500.0
2012-09-20 12:30:00,45.06,45.06,44.97,44.99,20300.0,39.1314,39.1314,39.0533,39.0707,20300.0
2012-09-20 12:40:00,44.98,45.15,44.98,45.09,92200.0,39.062,39.2096,39.062,39.1575,92200.0
2012-09-20 12:50:00,45.08,45.12,45.01,45.1,26500.0,39.1488,39.1836,39.088,39.1662,26500.0
2012-09-20 13:00:00,45.09,45.11,45.02,45.11,22200.0,39.1575,39.1749,39.0967,39.1749,22200.0
2012-09-20 13:10:00,45.1,45.22,45.09,45.22,44400.0,39.1662,39.2704,39.1575,39.2704,44400.0
2012-09-20 13:20:00,45.22,45.26,45.21,45.26,28100.0,39.2704,39.3051,39.2617,39.3051,28100.0
2012-09-20 13:30:00,45.25,45.29,45.24,45.27,29500.0,39.2964,39.3312,39.2878,39.3138,29500.0
2012-09-20 13:40:00,45.27,45.28,45.23,45.27,21300.0,39.3138,39.3225,39.2791,39.3138,21300.0
2012-09-20 13:50:00,45.26,45.29,45.23,45.27,27200.0,39.3051,39.3312,39.2791,39.3138,27200.0
2012-09-20 14:00:00,45.26,45.3,45.25,45.29,40100.0,39.3051,39.3399,39.2964,39.3312,40100.0
2012-09-20 14:10:00,45.29,45.35,45.28,45.31,50000.0,39.3312,39.3833,39.3225,39.3486,50000.0
2012-09-20 14:20:00,45.31,45.36,45.26,45.33,100700.0,39.3486,39.392,39.3051,39.3659,100700.0
2012-09-20 14:30:00,45.34,45.43,45.33,45.39,66400.0,39.3746,39.4528,39.3659,39.418,66400.0
2012-09-20 14:40:00,45.39,45.4,45.34,45.36,38500.0,39.418,39.4267,39.3746,39.392,38500.0
2012-09-20 14:50:00,45.37,45.37,45.29,45.32,31700.0,39.4007,39.4007,39.3312,39.3572,31700.0
2012-09-20 15:00:00,45.33,45.34,45.27,45.29,32800.0,39.3659,39.3746,39.3138,39.3312,32800.0
2012-09-20 15:10:00,45.28,45.29,45.23,45.25,42800.0,39.3225,39.3312,39.2791,39.2964,42800.0
2012-09-20 15:20:00,45.24,45.37,45.24,45.31,77900.0,39.2878,39.4007,39.2878,39.3486,77900.0
2012-09-20 15:30:00,45.31,45.38,45.3,45.36,80600.0,39.3486,39.4093,39.3399,39.392,80600.0
2012-09-20 15:40:00,45.35,45.39,45.35,45.36,89100.0,39.3833,39.418,39.3833,39.392,89100.0
2012-09-20 15:50:00,45.37,45.41,45.36,45.39,188600.0,39.4007,39.4354,39.392,39.418,188600.0
2012-09-21 09:30:00,45.74,45.74,45.11,45.18,247000.0,39.722,39.722,39.1749,39.2357,247000.0
2012-09-21 09:40:00,45.15,45.23,45.1,45.19,37600.0,39.2096,39.2791,39.1662,39.2443,37600.0
2012-09-21 09:50:00,45.21,45.35,45.21,45.26,37300.0,39.2617,39.3833,39.2617,39.3051,37300.0
2012-09-21 10:00:00,45.27,45.49,45.21,45.45,33400.0,39.3138,39.5049,39.2617,39.4701,33400.0
2012-09-21 10:10:00,45.46,45.62,45.41,45.61,50800.0,39.4788,39.6178,39.4354,39.6091,50800.0
2012-09-21 10:20:00,45.61,45.65,45.6,45.65,24200.0,39.6091,39.6438,39.6004,39.6438,24200.0
2012-09-21 10:30:00,45.65,45.83,45.65,45.81,64100.0,39.6438,39.8001,39.6438,39.7828,64100.0
2012-09-21 10:40:00,45.8,45.82,45.77,45.8,43200.0,39.7741,39.7915,39.748,39.7741,43200.0
2012-09-21 10:50:00,45.79,45.85,45.78,45.79,54400.0,39.7654,39.8175,39.7567,39.7654,54400.0
2012-09-21 11:00:00,45.79,45.88,45.79,45.82,57900.0,39.7654,39.8436,39.7654,39.7915,57900.0
2012-09-21 11:10:00,45.82,45.89,45.81,45.88,61600.0,39.7915,39.8522,39.7828,39.8436,61600.0
2012-09-21 11:20:00,45.87,45.92,45.84,45.89,78000.0,39.8349,39.8783,39.8088,39.8522,78000.0
2012-09-21 11:30:00,45.9,46.07,45.89,46.05,147100.0,39.8609,40.0086,39.8522,39.9912,147100.0
2012-09-21 11:40:00,46.04,46.05,45.99,46.0,40400.0,39.9825,39.9912,39.9391,39.9478,40400.0
2012-09-21 11:50:00,46.0,46.11,46.0,46.1,52800.0,39.9478,40.0433,39.9478,40.0346,52800.0
2012-09-21 12:00:00,46.09,46.13,46.09,46.1,26300.0,40.0259,40.0607,40.0259,40.0346,26300.0
2012-09-21 12:10:00,46.1,46.26,46.1,46.23,83600.0,40.0346,40.1736,40.0346,40.1475,83600.0
2012-09-21 12:20:00,46.23,46.26,46.06,46.06,45400.0,40.1475,40.1736,39.9999,39.9999,45400.0
2012-09-21 12:30:00,46.06,46.07,45.93,45.95,29300.0,39.9999,40.0086,39.887,39.9043,29300.0
2012-09-21 12:40:00,45.95,45.99,45.9,45.91,12600.0,39.9043,39.9391,39.8609,39.8696,12600.0
2012-09-21 12:50:00,45.91,45.91,45.83,45.84,44400.0,39.8696,39.8696,39.8001,39.8088,44400.0
2012-09-21 13:00:00,45.84,45.89,45.8,45.82,27700.0,39.8088,39.8522,39.7741,39.7915,27700.0
2012-09-21 13:10:00,45.83,45.98,45.83,45.97,22900.0,39.8001,39.9304,39.8001,39.9217,22900.0
2012-09-21 13:20:00,45.97,46.0,45.88,45.91,34800.0,39.9217,39.9478,39.8436,39.8696,34800.0
2012-09-21 13:30:00,45.9,46.1,45.86,45.92,84900.0,39.8609,40.0346,39.8262,39.8783,84900.0
2012-09-21 13:40:00,45.93,45.98,45.86,45.86,31800.0,39.887,39.9304,39.8262,39.8262,31800.0
2012-09-21 13:50:00,45.87,46.0,45.87,45.95,39300.0,39.8349,39.9478,39.8349,39.9043,39300.0
2012-09-21 14:00:00,45.95,46.02,45.9,45.98,58800.0,39.9043,39.9651,39.8609,39.9304,58800.0
2012-09-21 14:10:00,45.98,46.02,45.84,45.93,52500.0,39.9304,39.9651,39.8088,39.887,52500.0
2012-09-21 14:20:00,45.92,46.0,45.92,45.98,79200.0,39.8783,39.9478,39.8783,39.9304,79200.0
2012-09-21 14:30:00,45.97,46.03,45.94,45.97,66300.0,39.9217,39.9738,39.8957,39.9217,66300.0
2012-09-21 14:40:00,45.97,46.04,45.91,45.97,76900.0,39.9217,39.9825,39.8696,39.9217,76900.0
2012-09-21 14:50:00,45.98,46.09,45.96,46.08,60500.0,39.9304,40.0259,39.913,40.0172,60500.0
2012-09-21 15:00:00,46.07,46.08,45.95,45.97,68600.0,40.0086,40.0172,39.9043,39.9217,68600.0
2012-09-21 15:10:00,45.97,46.04,45.85,45.93,83000.0,39.9217,39.9825,39.8175,39.887,83000.0
2012-09-21 15:20:00,45.92,46.02,45.91,45.96,95700.0,39.8783,39.9651,39.8696,39.913,95700.0
2012-09-21 15:30:00,45.96,46.02,45.92,45.94,85000.0,39.913,39.9651,39.8783,39.8957,85000.0
2012-09-21 15:40:00,45.93,45.98,45.87,45.93,92600.0,39.887,39.9304,39.8349,39.887,92600.0
2012-09-21 15:50:00,45.92,45.93,45.8,45.8,232500.0,39.8783,39.887,39.7741,39.7741,232500.0
2012-09-24 09:30:00,45.51,45.51,45.05,45.34,92200.0,39.5222,39.5222,39.1228,39.3746,92200.0
2012-09-24 09:40:00,45.33,45.38,45.2,45.37,20500.0,39.3659,39.4093,39.253,39.4007,20500.0
2012-09-24 09:50:00,45.38,45.38,45.3,45.33,7200.0,39.4093,39.4093,39.3399,39.3659,7200.0
2012-09-24 10:00:00,45.33,45.4,45.29,45.35,19100.0,39.3659,39.4267,39.3312,39.3833,19100.0
2012-09-24 10:10:00,45.36,45.4,45.32,45.34,27800.0,39.392,39.4267,39.3572,39.3746,27800.0
2012-09-24 10:20:00,45.32,45.43,45.3,45.42,18800.0,39.3572,39.4528,39.3399,39.4441,18800.0
2012-09-24 10:30:00,45.42,45.45,45.4,45.41,13200.0,39.4441,39.4701,39.4267,39.4354,13200.0
2012-09-24 10:40:00,45.41,45.41,45.3,45.3,26800.0,39.4354,39.4354,39.3399,39.3399,26800.0
2012-09-24 10:50:00,45.31,45.44,45.29,45.37,14600.0,39.3486,39.4614,39.3312,39.4007,14600.0
2012-09-24 11:00:00,45.38,45.45,45.38,45.4,11200.0,39.4093,39.4701,39.4093,39.4267,11200.0
2012-09-24 11:10:00,45.4,45.4,45.33,45.35,10300.0,39.4267,39.4267,39.3659,39.3833,10300.0
2012-09-24 11:20:00,45.37,45.45,45.37,45.43,30000.0,39.4007,39.4701,39.4007,39.4528,30000.0
2012-09-24 11:30:00,45.44,45.51,45.44,45.46,37700.0,39.4614,39.5222,39.4614,39.4788,37700.0
2012-09-24 11:40:00,45.44,45.45,45.33,45.33,24600.0,39.4614,39.4701,39.3659,39.3659,24600.0
2012-09-24 11:50:00,45.34,45.35,45.31,45.32,11800.0,39.3746,39.3833,39.3486,39.3572,11800.0
2012-09-24 12:00:00,45.32,45.36,45.31,45.34,10500.0,39.3572,39.392,39.3486,39.3746,10500.0
2012-09-24 12:10:00,45.34,45.36,45.32,45.32,9300.0,39.3746,39.392,39.3572,39.3572,9300.0
2012-09-24 12:20:00,45.33,45.35,45.26,45.27,10500.0,39.3659,39.3833,39.3051,39.3138,10500.0
2012-09-24 12:30:00,45.26,45.3,45.25,45.27,10500.0,39.3051,39.3399,39.2964,39.3138,10500.0
2012-09-24 12:40:00,45.27,45.3,45.22,45.27,18000.0,39.3138,39.3399,39.2704,39.3138,18000.0
2012-09-24 12:50:00,45.27,45.39,45.27,45.39,23300.0,39.3138,39.418,39.3138,39.418,23300.0
2012-09-24 13:00:00,45.39,45.39,45.34,45.38,7200.0,39.418,39.418,39.3746,39.4093,7200.0
2012-09-24 13:10:00,45.37,45.39,45.34,45.34,8400.0,39.4007,39.418,39.3746,39.3746,8400.0
2012-09-24 13:20:00,45.32,45.36,45.3,45.3,10700.0,39.3572,39.392,39.3399,39.3399,10700.0
2012-09-24 13:30:00,45.3,45.3,45.25,45.27,9700.0,39.3399,39.3399,39.2964,39.3138,9700.0
2012-09-24 13:40:00,45.27,45.31,45.23,45.27,12700.0,39.3138,39.3486,39.2791,39.3138,12700.0
2012-09-24 13:50:00,45.28,45.31,45.27,45.28,8500.0,39.3225,39.3486,39.3138,39.3225,8500.0
2012-09-24 14:00:00,45.28,45.34,45.28,45.33,12700.0,39.3225,39.3746,39.3225,39.3659,12700.0
2012-09-24 14:10:00,45.34,45.41,45.34,45.4,18000.0,39.3746,39.4354,39.3746,39.4267,18000.0
2012-09-24 14:20:00,45.4,45.45,45.4,45.45,15200.0,39.4267,39.4701,39.4267,39.4701,15200.0
2012-09-24 14:30:00,45.44,45.46,45.4,45.45,27000.0,39.4614,39.4788,39.4267,39.4701,27000.0
2012-09-24 14:40:00,45.45,45.71,45.45,45.7,84600.0,39.4701,39.6959,39.4701,39.6872,84600.0
2012-09-24 14:50:00,45.7,45.72,45.6,45.63,51600.0,39.6872,39.7046,39.6004,39.6265,51600.0
2012-09-24 15:00:00,45.62,45.62,45.57,45.61,31300.0,39.6178,39.6178,39.5743,39.6091,31300.0
2012-09-24 15:10:00,45.6,45.6,45.52,45.53,20900.0,39.6004,39.6004,39.5309,39.5396,20900.0
2012-09-24 15:20:00,45.52,45.57,45.49,45.57,38500.0,39.5309,39.5743,39.5049,39.5743,38500.0
2012-09-24 15:30:00,45.58,45.59,45.5,45.57,37200.0,39.583,39.5917,39.5136,39.5743,37200.0
2012-09-24 15:40:00,45.58,45.58,45.44,45.46,37000.0,39.583,39.583,39.4614,39.4788,37000.0
2012-09-24 15:50:00,45.45,45.45,45.36,45.43,128300.0,39.4701,39.4701,39.392,39.4528,128300.0
2012-09-25 09:30:00,45.44,45.71,45.24,45.52,74800.0,39.4614,39.6959,39.2878,39.5309,74800.0
2012-09-25 09:40:00,45.54,45.55,45.29,45.42,45300.0,39.5483,39.557,39.3312,39.4441,45300.0
2012-09-25 09:50:00,45.39,45.45,45.28,45.44,35500.0,39.418,39.4701,39.3225,39.4614,35500.0
2012-09-25 10:00:00,45.45,45.57,45.39,45.49,40000.0,39.4701,39.5743,39.418,39.5049,40000.0
2012-09-25 10:10:00,45.47,45.5,45.42,45.45,28100.0,39.4875,39.5136,39.4441,39.4701,28100.0
2012-09-25 10:20:00,45.43,45.51,45.41,45.45,27700.0,39.4528,39.5222,39.4354,39.4701,27700.0
2012-09-25 10:30:00,45.44,45.55,45.43,45.5,29900.0,39.4614,39.557,39.4528,39.5136,29900.0
2012-09-25 10:40:00,45.5,45.64,45.45,45.55,42300.0,39.5136,39.6351,39.4701,39.557,42300.0
2012-09-25 10:50:00,45.56,45.59,45.43,45.45,19000.0,39.5657,39.5917,39.4528,39.4701,19000.0
2012-09-25 11:00:00,45.44,45.54,45.44,45.48,43600.0,39.4614,39.5483,39.4614,39.4962,43600.0
2012-09-25 11:10:00,45.47,45.48,45.38,45.42,25600.0,39.4875,39.4962,39.4093,39.4441,25600.0
2012-09-25 11:20:00,45.42,45.44,45.33,45.38,24400.0,39.4441,39.4614,39.3659,39.4093,24400.0
2012-09-25 11:30:00,45.37,45.37,45.25,45.25,18300.0,39.4007,39.4007,39.2964,39.2964,18300.0
2012-09-25 11:40:00,45.25,45.3,45.24,45.29,30100.0,39.2964,39.3399,39.2878,39.3312,30100.0
2012-09-25 11:50:00,45.29,45.3,45.28,45.28,19900.0,39.3312,39.3399,39.3225,39.3225,19900.0
2012-09-25 12:00:00,45.27,45.29,45.23,45.24,40500.0,39.3138,39.3312,39.2791,39.2878,40500.0
2012-09-25 12:10:00,45.24,45.25,45.15,45.18,26000.0,39.2878,39.2964,39.2096,39.2357,26000.0
2012-09-25 12:20:00,45.17,45.21,45.15,45.19,14200.0,39.227,39.2617,39.2096,39.2443,14200.0
2012-09-25 12:30:00,45.18,45.18,45.02,45.02,26900.0,39.2357,39.2357,39.0967,39.0967,26900.0
2012-09-25 12:40:00,45.02,45.1,44.97,45.1,26600.0,39.0967,39.1662,39.0533,39.1662,26600.0
2012-09-25 12:50:00,45.09,45.1,45.04,45.06,26000.0,39.1575,39.1662,39.1141,39.1314,26000.0
2012-09-25 13:00:00,45.05,45.05,44.97,45.0,27800.0,39.1228,39.1228,39.0533,39.0793,27800.0
2012-09-25 13:10:00,45.0,45.03,44.95,44.95,32000.0,39.0793,39.1054,39.0359,39.0359,32000.0
2012-09-25 13:20:00,44.94,44.96,44.89,44.9,55000.0,39.0272,39.0446,38.9838,38.9925,55000.0
2012-09-25 13:30:00,44.91,44.93,44.84,44.84,83400.0,39.0012,39.0185,38.9404,38.9404,83400.0
2012-09-25 13:40:00,44.85,44.85,44.74,44.76,51100.0,38.9491,38.9491,38.8535,38.8709,51100.0
2012-09-25 13:50:00,44.76,44.79,44.71,44.79,43700.0,38.8709,38.897,38.8275,38.897,43700.0
2012-09-25 14:00:00,44.8,44.8,44.73,44.74,47900.0,38.9057,38.9057,38.8449,38.8535,47900.0
2012-09-25 14:10:00,44.75,44.93,44.74,44.84,94000.0,38.8622,39.0185,38.8535,38.9404,94000.0
2012-09-25 14:20:00,44.84,44.91,44.79,44.84,62000.0,38.9404,39.0012,38.897,38.9404,62000.0
2012-09-25 14:30:00,44.86,44.92,44.85,44.87,29200.0,38.9578,39.0099,38.9491,38.9664,29200.0
2012-09-25 14:40:00,44.87,44.88,44.66,44.72,116500.0,38.9664,38.9751,38.7841,38.8362,116500.0
2012-09-25 14:50:00,44.71,44.72,44.62,44.66,84000.0,38.8275,38.8362,38.7493,38.7841,84000.0
2012-09-25 15:00:00,44.65,44.76,44.65,44.71,107800.0,38.7754,38.8709,38.7754,38.8275,107800.0
2012-09-25 15:10:00,44.72,44.74,44.54,44.59,81000.0,38.8362,38.8535,38.6799,38.7233,81000.0
2012-09-25 15:20:00,44.58,44.73,44.53,44.59,69000.0,38.7146,38.8449,38.6712,38.7233,69000.0
2012-09-25 15:30:00,44.59,44.68,44.49,44.49,135900.0,38.7233,38.8014,38.6364,38.6364,135900.0
2012-09-25 15:40:00,44.49,44.58,44.46,44.55,128600.0,38.6364,38.7146,38.6104,38.6885,128600.0
2012-09-25 15:50:00,44.55,44.58,44.42,44.43,159800.0,38.6885,38.7146,38.5757,38.5843,159800.0
2012-09-26 09:30:00,44.39,44.43,44.22,44.27,67800.0,38.5496,38.5843,38.402,38.4454,67800.0
2012-09-26 09:40:00,44.26,44.46,44.17,44.46,61900.0,38.4367,38.6104,38.3585,38.6104,61900.0
2012-09-26 09:50:00,44.43,44.52,44.35,44.35,43700.0,38.5843,38.6625,38.5149,38.5149,43700.0
2012-09-26 10:00:00,44.44,44.56,44.34,44.4,39200.0,38.593,38.6972,38.5062,38.5583,39200.0
2012-09-26 10:10:00,44.4,44.41,44.3,44.4,34500.0,38.5583,38.567,38.4714,38.5583,34500.0
2012-09-26 10:20:00,44.39,44.48,44.34,44.36,32200.0,38.5496,38.6278,38.5062,38.5235,32200.0
2012-09-26 10:30:00,44.38,44.41,44.15,44.17,18300.0,38.5409,38.567,38.3412,38.3585,18300.0
2012-09-26 10:40:00,44.18,44.26,44.14,44.25,10300.0,38.3672,38.4367,38.3325,38.428,10300.0
2012-09-26 10:50:00,44.26,44.28,44.13,44.15,27200.0,38.4367,38.4541,38.3238,38.3412,27200.0
2012-09-26 11:00:00,44.14,44.27,44.14,44.23,15500.0,38.3325,38.4454,38.3325,38.4106,15500.0
2012-09-26 11:10:00,44.23,44.29,44.2,44.29,26900.0,38.4106,38.4628,38.3846,38.4628,26900.0
2012-09-26 11:20:00,44.3,44.4,44.22,44.38,201700.0,38.4714,38.5583,38.402,38.5409,201700.0
2012-09-26 11:30:00,44.37,44.37,44.24,44.29,30100.0,38.5322,38.5322,38.4193,38.4628,30100.0
2012-09-26 11:40:00,44.29,44.36,44.27,44.29,26200.0,38.4628,38.5235,38.4454,38.4628,26200.0
2012-09-26 11:50:00,44.3,44.32,44.2,44.29,17900.0,38.4714,38.4888,38.3846,38.4628,17900.0
2012-09-26 12:00:00,44.3,44.37,44.24,44.26,25200.0,38.4714,38.5322,38.4193,38.4367,25200.0
2012-09-26 12:10:00,44.26,44.33,44.2,44.31,43400.0,38.4367,38.4975,38.3846,38.4801,43400.0
2012-09-26 12:20:00,44.32,44.32,44.2,44.21,15800.0,38.4888,38.4888,38.3846,38.3933,15800.0
2012-09-26 12:30:00,44.23,44.27,44.2,44.25,16000.0,38.4106,38.4454,38.3846,38.428,16000.0
2012-09-26 12:40:00,44.25,44.25,44.15,44.16,15500.0,38.428,38.428,38.3412,38.3499,15500.0
2012-09-26 12:50:00,44.17,44.32,44.15,44.32,19200.0,38.3585,38.4888,38.3412,38.4888,19200.0
2012-09-26 13:00:00,44.32,44.36,44.27,44.32,36200.0,38.4888,38.5235,38.4454,38.4888,36200.0
2012-09-26 13:10:00,44.32,44.36,44.31,44.33,32300.0,38.4888,38.5235,38.4801,38.4975,32300.0
2012-09-26 13:20:00,44.33,44.35,44.26,44.3,79900.0,38.4975,38.5149,38.4367,38.4714,79900.0
2012-09-26 13:30:00,44.31,44.32,44.21,44.26,47400.0,38.4801,38.4888,38.3933,38.4367,47400.0
2012-09-26 13:40:00,44.26,44.34,44.21,44.27,58400.0,38.4367,38.5062,38.3933,38.4454,58400.0
2012-09-26 13:50:00,44.27,44.39,44.23,44.23,20800.0,38.4454,38.5496,38.4106,38.4106,20800.0
2012-09-26 14:00:00,44.24,44.34,44.24,44.28,34500.0,38.4193,38.5062,38.4193,38.4541,34500.0
2012-09-26 14:10:00,44.27,44.31,44.27,44.28,27700.0,38.4454,38.4801,38.4454,38.4541,27700.0
2012-09-26 14:20:00,44.27,44.34,44.23,44.23,28000.0,38.4454,38.5062,38.4106,38.4106,28000.0
2012-09-26 14:30:00,44.24,44.28,44.16,44.21,48800.0,38.4193,38.4541,38.3499,38.3933,48800.0
2012-09-26 14:40:00,44.2,44.29,44.2,44.23,28800.0,38.3846,38.4628,38.3846,38.4106,28800.0
2012-09-26 14:50:00,44.24,44.27,44.14,44.19,61500.0,38.4193,38.4454,38.3325,38.3759,61500.0
2012-09-26 15:00:00,44.2,44.22,44.1,44.13,36200.0,38.3846,38.402,38.2978,38.3238,36200.0
2012-09-26 15:10:00,44.15,44.22,44.13,44.13,44300.0,38.3412,38.402,38.3238,38.3238,44300.0
2012-09-26 15:20:00,44.12,44.19,44.12,44.12,34700.0,38.3151,38.3759,38.3151,38.3151,34700.0
2012-09-26 15:30:00,44.13,44.18,44.08,44.15,59300.0,38.3238,38.3672,38.2804,38.3412,59300.0
2012-09-26 15:40:00,44.15,44.18,44.05,44.07,71600.0,38.3412,38.3672,38.2543,38.2717,71600.0
2012-09-26 15:50:00,44.07,44.15,44.05,44.07,167700.0,38.2717,38.3412,38.2543,38.2717,167700.0
2012-09-27 09:30:00,44.31,44.41,44.25,44.31,46600.0,38.4801,38.567,38.428,38.4801,46600.0
2012-09-27 09:40:00,44.27,44.47,44.27,44.47,36200.0,38.4454,38.6191,38.4454,38.6191,36200.0
2012-09-27 09:50:00,44.48,44.52,44.46,44.5,31900.0,38.6278,38.6625,38.6104,38.6451,31900.0
2012-09-27 10:00:00,44.49,44.51,44.42,44.51,17400.0,38.6364,38.6538,38.5757,38.6538,17400.0
2012-09-27 10:10:00,44.5,44.63,44.48,44.63,47300.0,38.6451,38.758,38.6278,38.758,47300.0
2012-09-27 10:20:00,44.63,44.65,44.42,44.42,68600.0,38.758,38.7754,38.5757,38.5757,68600.0
2012-09-27 10:30:00,44.42,44.48,44.35,44.45,11600.0,38.5757,38.6278,38.5149,38.6017,11600.0
2012-09-27 10:40:00,44.45,44.49,44.4,44.43,11200.0,38.6017,38.6364,38.5583,38.5843,11200.0
2012-09-27 10:50:00,44.42,44.43,44.31,44.34,25100.0,38.5757,38.5843,38.4801,38.5062,25100.0
2012-09-27 11:00:00,44.39,44.46,44.39,44.43,15600.0,38.5496,38.6104,38.5496,38.5843,15600.0
2012-09-27 11:10:00,44.43,44.54,44.42,44.51,16200.0,38.5843,38.6799,38.5757,38.6538,16200.0
2012-09-27 11:20:00,44.51,44.56,44.44,44.52,16100.0,38.6538,38.6972,38.593,38.6625,16100.0
2012-09-27 11:30:00,44.52,44.55,44.47,44.47,13900.0,38.6625,38.6885,38.6191,38.6191,13900.0
2012-09-27 11:40:00,44.48,44.55,44.44,44.49,23700.0,38.6278,38.6885,38.593,38.6364,23700.0
2012-09-27 11:50:00,44.49,44.69,44.48,44.67,40200.0,38.6364,38.8101,38.6278,38.7928,40200.0
2012-09-27 12:00:00,44.68,44.78,44.61,44.74,94400.0,38.8014,38.8883,38.7407,38.8535,94400.0
2012-09-27 12:10:00,44.75,44.76,44.64,44.67,83600.0,38.8622,38.8709,38.7667,38.7928,83600.0
2012-09-27 12:20:00,44.68,44.72,44.64,44.64,39900.0,38.8014,38.8362,38.7667,38.7667,39900.0
2012-09-27 12:30:00,44.63,44.75,44.63,44.72,16600.0,38.758,38.8622,38.758,38.8362,16600.0
2012-09-27 12:40:00,44.72,44.74,44.69,44.74,8300.0,38.8362,38.8535,38.8101,38.8535,8300.0
2012-09-27 12:50:00,44.73,44.76,44.68,44.74,9200.0,38.8449,38.8709,38.8014,38.8535,9200.0
2012-09-27 13:00:00,44.73,44.76,44.7,44.75,13800.0,38.8449,38.8709,38.8188,38.8622,13800.0
2012-09-27 13:10:00,44.76,44.8,44.74,44.79,18800.0,38.8709,38.9057,38.8535,38.897,18800.0
2012-09-27 13:20:00,44.79,44.84,44.79,44.8,18000.0,38.897,38.9404,38.897,38.9057,18000.0
2012-09-27 13:30:00,44.8,44.93,44.75,44.92,33500.0,38.9057,39.0185,38.8622,39.0099,33500.0
2012-09-27 13:40:00,44.92,44.97,44.91,44.91,10900.0,39.0099,39.0533,39.0012,39.0012,10900.0
2012-09-27 13:50:00,44.91,44.92,44.8,44.8,28300.0,39.0012,39.0099,38.9057,38.9057,28300.0
2012-09-27 14:00:00,44.8,44.81,44.75,44.77,20000.0,38.9057,38.9143,38.8622,38.8796,20000.0
2012-09-27 14:10:00,44.77,44.8,44.76,44.79,11300.0,38.8796,38.9057,38.8709,38.897,11300.0
2012-09-27 14:20:00,44.8,44.81,44.76,44.78,12400.0,38.9057,38.9143,38.8709,38.8883,12400.0
2012-09-27 14:30:00,44.79,44.82,44.78,44.81,24200.0,38.897,38.923,38.8883,38.9143,24200.0
2012-09-27 14:40:00,44.8,44.81,44.76,44.8,18600.0,38.9057,38.9143,38.8709,38.9057,18600.0
2012-09-27 14:50:00,44.8,44.81,44.77,44.79,16500.0,38.9057,38.9143,38.8796,38.897,16500.0
2012-09-27 15:00:00,44.79,44.81,44.77,44.81,31300.0,38.897,38.9143,38.8796,38.9143,31300.0
2012-09-27 15:10:00,44.8,44.81,44.77,44.79,16100.0,38.9057,38.9143,38.8796,38.897,16100.0
2012-09-27 15:20:00,44.79,44.8,44.75,44.77,15900.0,38.897,38.9057,38.8622,38.8796,15900.0
2012-09-27 15:30:00,44.76,44.78,44.72,44.74,39400.0,38.8709,38.8883,38.8362,38.8535,39400.0
2012-09-27 15:40:00,44.73,44.76,44.6,44.61,81400.0,38.8449,38.8709,38.732,38.7407,81400.0
2012-09-27 15:50:00,44.6,44.61,44.47,44.48,330800.0,38.732,38.7407,38.6191,38.6278,330800.0
2012-09-28 09:30:00,44.46,44.63,44.27,44.51,61200.0,38.6104,38.758,38.4454,38.6538,61200.0
2012-09-28 09:40:00,44.48,44.57,44.22,44.3,33600.0,38.6278,38.7059,38.402,38.4714,33600.0
2012-09-28 09:50:00,44.29,44.29,44.15,44.23,19200.0,38.4628,38.4628,38.3412,38.4106,19200.0
2012-09-28 10:00:00,44.26,44.4,44.23,44.32,29600.0,38.4367,38.5583,38.4106,38.4888,29600.0
2012-09-28 10:10:00,44.33,44.37,44.21,44.24,19400.0,38.4975,38.5322,38.3933,38.4193,19400.0
2012-09-28 10:20:00,44.24,44.29,44.18,44.24,21500.0,38.4193,38.4628,38.3672,38.4193,21500.0
2012-09-28 10:30:00,44.24,44.28,44.17,44.27,29400.0,38.4193,38.4541,38.3585,38.4454,29400.0
2012-09-28 10:40:00,44.27,44.31,44.22,44.24,47000.0,38.4454,38.4801,38.402,38.4193,47000.0
2012-09-28 10:50:00,44.25,44.25,44.11,44.13,34600.0,38.428,38.428,38.3064,38.3238,34600.0
2012-09-28 11:00:00,44.13,44.3,44.13,44.3,30000.0,38.3238,38.4714,38.3238,38.4714,30000.0
2012-09-28 11:10:00,44.3,44.3,44.23,44.27,24700.0,38.4714,38.4714,38.4106,38.4454,24700.0
2012-09-28 11:20:00,44.27,44.27,44.21,44.22,18600.0,38.4454,38.4454,38.3933,38.402,18600.0
2012-09-28 11:30:00,44.21,44.28,44.18,44.21,16100.0,38.3933,38.4541,38.3672,38.3933,16100.0
2012-09-28 11:40:00,44.21,44.3,44.21,44.29,15000.0,38.3933,38.4714,38.3933,38.4628,15000.0
2012-09-28 11:50:00,44.29,44.3,44.12,44.12,20900.0,38.4628,38.4714,38.3151,38.3151,20900.0
2012-09-28 12:00:00,44.12,44.23,44.11,44.22,31100.0,38.3151,38.4106,38.3064,38.402,31100.0
2012-09-28 12:10:00,44.22,44.29,44.19,44.28,21800.0,38.402,38.4628,38.3759,38.4541,21800.0
2012-09-28 12:20:00,44.28,44.29,44.25,44.27,18400.0,38.4541,38.4628,38.428,38.4454,18400.0
2012-09-28 12:30:00,44.27,44.28,44.24,44.25,17200.0,38.4454,38.4541,38.4193,38.428,17200.0
2012-09-28 12:40:00,44.26,44.3,44.23,44.3,24500.0,38.4367,38.4714,38.4106,38.4714,24500.0
2012-09-28 12:50:00,44.3,44.37,44.29,44.37,28000.0,38.4714,38.5322,38.4628,38.5322,28000.0
2012-09-28 13:00:00,44.36,44.41,44.34,44.35,19600.0,38.5235,38.567,38.5062,38.5149,19600.0
2012-09-28 13:10:00,44.36,44.39,44.3,44.34,25600.0,38.5235,38.5496,38.4714,38.5062,25600.0
2012-09-28 13:20:00,44.34,44.42,44.34,44.4,9300.0,38.5062,38.5757,38.5062,38.5583,9300.0
2012-09-28 13:30:00,44.4,44.54,44.4,44.54,14400.0,38.5583,38.6799,38.5583,38.6799,14400.0
2012-09-28 13:40:00,44.55,44.56,44.48,44.53,16100.0,38.6885,38.6972,38.6278,38.6712,16100.0
2012-09-28 13:50:00,44.53,44.54,44.49,44.49,12200.0,38.6712,38.6799,38.6364,38.6364,12200.0
2012-09-28 14:00:00,44.49,44.54,44.43,44.43,15100.0,38.6364,38.6799,38.5843,38.5843,15100.0
2012-09-28 14:10:00,44.44,44.46,44.42,44.44,20600.0,38.593,38.6104,38.5757,38.593,20600.0
2012-09-28 14:20:00,44.44,44.46,44.33,44.35,18700.0,38.593,38.6104,38.4975,38.5149,18700.0
2012-09-28 14:30:00,44.35,44.37,44.3,44.35,17000.0,38.5149,38.5322,38.4714,38.5149,17000.0
2012-09-28 14:40:00,44.35,44.36,44.32,44.34,10800.0,38.5149,38.5235,38.4888,38.5062,10800.0
2012-09-28 14:50:00,44.35,44.35,44.31,44.32,13100.0,38.5149,38.5149,38.4801,38.4888,13100.0
2012-09-28 15:00:00,44.31,44.33,44.3,44.31,10600.0,38.4801,38.4975,38.4714,38.4801,10600.0
2012-09-28 15:10:00,44.31,44.32,44.26,44.26,23300.0,38.4801,38.4888,38.4367,38.4367,23300.0
2012-09-28 15:20:00,44.27,44.32,44.23,44.25,28500.0,38.4454,38.4888,38.4106,38.428,28500.0
2012-09-28 15:30:00,44.26,44.34,44.18,44.25,84700.0,38.4367,38.5062,38.3672,38.428,84700.0
2012-09-28 15:40:00,44.24,44.3,44.18,44.24,147100.0,38.4193,38.4714,38.3672,38.4193,147100.0
2012-09-28 15:50:00,44.24,44.27,44.16,44.16,192900.0,38.4193,38.4454,38.3499,38.3499,192900.0
2012-10-01 09:30:00,44.46,44.79,44.27,44.72,56900.0,38.6104,38.897,38.4454,38.8362,56900.0
2012-10-01 09:40:00,44.71,44.71,44.48,44.61,82900.0,38.8275,38.8275,38.6278,38.7407,82900.0
2012-10-01 09:50:00,44.62,44.62,44.51,44.61,22700.0,38.7493,38.7493,38.6538,38.7407,22700.0
2012-10-01 10:00:00,44.63,44.87,44.63,44.85,50600.0,38.758,38.9664,38.758,38.9491,50600.0
2012-10-01 10:10:00,44.86,44.86,44.78,44.78,35600.0,38.9578,38.9578,38.8883,38.8883,35600.0
2012-10-01 10:20:00,44.78,44.79,44.68,44.69,26200.0,38.8883,38.897,38.8014,38.8101,26200.0
2012-10-01 10:30:00,44.7,44.74,44.67,44.73,26800.0,38.8188,38.8535,38.7928,38.8449,26800.0
2012-10-01 10:40:00,44.73,44.74,44.64,44.64,57700.0,38.8449,38.8535,38.7667,38.7667,57700.0
2012-10-01 10:50:00,44.64,44.73,44.64,44.71,27800.0,38.7667,38.8449,38.7667,38.8275,27800.0
2012-10-01 11:00:00,44.71,44.83,44.7,44.82,32500.0,38.8275,38.9317,38.8188,38.923,32500.0
2012-10-01 11:10:00,44.83,44.91,44.83,44.85,28800.0,38.9317,39.0012,38.9317,38.9491,28800.0
2012-10-01 11:20:00,44.85,44.87,44.77,44.79,22200.0,38.9491,38.9664,38.8796,38.897,22200.0
2012-10-01 11:30:00,44.79,44.8,44.69,44.69,12600.0,38.897,38.9057,38.8101,38.8101,12600.0
2012-10-01 11:40:00,44.7,44.71,44.64,44.64,10500.0,38.8188,38.8275,38.7667,38.7667,10500.0
2012-10-01 11:50:00,44.64,44.68,44.54,44.54,20100.0,38.7667,38.8014,38.6799,38.6799,20100.0
2012-10-01 12:00:00,44.55,44.6,44.54,44.54,14100.0,38.6885,38.732,38.6799,38.6799,14100.0
2012-10-01 12:10:00,44.55,44.61,44.55,44.59,11800.0,38.6885,38.7407,38.6885,38.7233,11800.0
2012-10-01 12:20:00,44.59,44.61,44.57,44.61,16100.0,38.7233,38.7407,38.7059,38.7407,16100.0
2012-10-01 12:30:00,44.61,44.65,44.57,44.59,47300.0,38.7407,38.7754,38.7059,38.7233,47300.0
2012-10-01 12:40:00,44.59,44.66,44.55,44.55,48600.0,38.7233,38.7841,38.6885,38.6885,48600.0
2012-10-01 12:50:00,44.55,44.55,44.47,44.53,17000.0,38.6885,38.6885,38.6191,38.6712,17000.0
2012-10-01 13:00:00,44.53,44.53,44.45,44.46,21300.0,38.6712,38.6712,38.6017,38.6104,21300.0
2012-10-01 13:10:00,44.46,44.46,44.39,44.41,12700.0,38.6104,38.6104,38.5496,38.567,12700.0
2012-10-01 13:20:00,44.4,44.41,44.36,44.39,15300.0,38.5583,38.567,38.5235,38.5496,15300.0
2012-10-01 13:30:00,44.38,44.38,44.27,44.28,31500.0,38.5409,38.5409,38.4454,38.4541,31500.0
2012-10-01 13:40:00,44.28,44.3,44.22,44.3,21400.0,38.4541,38.4714,38.402,38.4714,21400.0
2012-10-01 13:50:00,44.3,44.39,44.29,44.39,13100.0,38.4714,38.5496,38.4628,38.5496,13100.0
2012-10-01 14:00:00,44.39,44.45,44.35,44.41,19800.0,38.5496,38.6017,38.5149,38.567,19800.0
2012-10-01 14:10:00,44.41,44.43,44.35,44.35,10300.0,38.567,38.5843,38.5149,38.5149,10300.0
2012-10-01 14:20:00,44.35,44.38,44.25,44.28,37000.0,38.5149,38.5409,38.428,38.4541,37000.0
2012-10-01 14:30:00,44.29,44.39,44.28,44.35,24700.0,38.4628,38.5496,38.4541,38.5149,24700.0
2012-10-01 14:40:00,44.36,44.39,44.34,44.36,20100.0,38.5235,38.5496,38.5062,38.5235,20100.0
2012-10-01 14:50:00,44.36,44.36,44.27,44.32,55700.0,38.5235,38.5235,38.4454,38.4888,55700.0
2012-10-01 15:00:00,44.32,44.35,44.21,44.24,35300.0,38.4888,38.5149,38.3933,38.4193,35300.0
2012-10-01 15:10:00,44.24,44.27,44.19,44.2,83400.0,38.4193,38.4454,38.3759,38.3846,83400.0
2012-10-01 15:20:00,44.2,44.26,44.14,44.25,69600.0,38.3846,38.4367,38.3325,38.428,69600.0
2012-10-01 15:30:00,44.25,44.29,44.21,44.25,54800.0,38.428,38.4628,38.3933,38.428,54800.0
2012-10-01 15:40:00,44.26,44.29,44.19,44.25,68600.0,38.4367,38.4628,38.3759,38.428,68600.0
2012-10-01 15:50:00,44.25,44.29,44.18,44.26,79000.0,38.428,38.4628,38.3672,38.4367,79000.0
2012-10-02 09:30:00,44.4,44.66,44.29,44.38,20800.0,38.5583,38.7841,38.4628,38.5409,20800.0
2012-10-02 09:40:00,44.39,44.46,44.33,44.45,21600.0,38.5496,38.6104,38.4975,38.6017,21600.0
2012-10-02 09:50:00,44.44,44.47,44.37,44.37,12800.0,38.593,38.6191,38.5322,38.5322,12800.0
2012-10-02 10:00:00,44.37,44.42,44.32,44.42,12600.0,38.5322,38.5757,38.4888,38.5757,12600.0
2012-10-02 10:10:00,44.43,44.47,44.39,44.43,13000.0,38.5843,38.6191,38.5496,38.5843,13000.0
2012-10-02 10:20:00,44.43,44.54,44.43,44.49,31800.0,38.5843,38.6799,38.5843,38.6364,31800.0
2012-10-02 10:30:00,44.49,44.65,44.48,44.59,16700.0,38.6364,38.7754,38.6278,38.7233,16700.0
2012-10-02 10:40:00,44.58,44.59,44.31,44.31,46000.0,38.7146,38.7233,38.4801,38.4801,46000.0
2012-10-02 10:50:00,44.3,44.37,44.18,44.36,29100.0,38.4714,38.5322,38.3672,38.5235,29100.0
2012-10-02 11:00:00,44.33,44.39,44.31,44.34,18800.0,38.4975,38.5496,38.4801,38.5062,18800.0
2012-10-02 11:10:00,44.34,44.4,44.32,44.35,15800.0,38.5062,38.5583,38.4888,38.5149,15800.0
2012-10-02 11:20:00,44.32,44.32,44.21,44.24,22900.0,38.4888,38.4888,38.3933,38.4193,22900.0
2012-10-02 11:30:00,44.24,44.24,43.79,44.16,403200.0,38.4193,38.4193,38.0285,38.3499,403200.0
2012-10-02 11:40:00,44.16,44.25,44.06,44.06,93200.0,38.3499,38.428,38.263,38.263,93200.0
2012-10-02 11:50:00,44.07,44.22,44.05,44.16,21900.0,38.2717,38.402,38.2543,38.3499,21900.0
2012-10-02 12:00:00,44.17,44.22,44.15,44.19,26000.0,38.3585,38.402,38.3412,38.3759,26000.0
2012-10-02 12:10:00,44.19,44.38,44.15,44.28,31200.0,38.3759,38.5409,38.3412,38.4541,31200.0
2012-10-02 12:20:00,44.28,44.33,44.24,44.25,12400.0,38.4541,38.4975,38.4193,38.428,12400.0
2012-10-02 12:30:00,44.26,44.26,44.17,44.25,13400.0,38.4367,38.4367,38.3585,38.428,13400.0
2012-10-02 12:40:00,44.24,44.33,44.21,44.26,39000.0,38.4193,38.4975,38.3933,38.4367,39000.0
2012-10-02 12:50:00,44.28,44.33,44.28,44.3,9400.0,38.4541,38.4975,38.4541,38.4714,9400.0
2012-10-02 13:00:00,44.3,44.34,44.29,44.31,19000.0,38.4714,38.5062,38.4628,38.4801,19000.0
2012-10-02 13:10:00,44.31,44.4,44.3,44.4,27600.0,38.4801,38.5583,38.4714,38.5583,27600.0
2012-10-02 13:20:00,44.4,44.44,44.36,44.38,54300.0,38.5583,38.593,38.5235,38.5409,54300.0
2012-10-02 13:30:00,44.38,44.54,44.35,44.54,29200.0,38.5409,38.6799,38.5149,38.6799,29200.0
2012-10-02 13:40:00,44.53,44.59,44.51,44.55,34900.0,38.6712,38.7233,38.6538,38.6885,34900.0
2012-10-02 13:50:00,44.55,44.55,44.35,44.43,37900.0,38.6885,38.6885,38.5149,38.5843,37900.0
2012-10-02 14:00:00,44.41,44.46,44.37,44.4,33600.0,38.567,38.6104,38.5322,38.5583,33600.0
2012-10-02 14:10:00,44.41,44.45,44.39,44.39,9200.0,38.567,38.6017,38.5496,38.5496,9200.0
2012-10-02 14:20:00,44.4,44.4,44.26,44.29,23600.0,38.5583,38.5583,38.4367,38.4628,23600.0
2012-10-02 14:30:00,44.28,44.34,44.25,44.25,18200.0,38.4541,38.5062,38.428,38.428,18200.0
2012-10-02 14:40:00,44.25,44.3,44.22,44.26,14800.0,38.428,38.4714,38.402,38.4367,14800.0
2012-10-02 14:50:00,44.26,44.28,44.2,44.25,16900.0,38.4367,38.4541,38.3846,38.428,16900.0
2012-10-02 15:00:00,44.24,44.33,44.2,44.31,31200.0,38.4193,38.4975,38.3846,38.4801,31200.0
2012-10-02 15:10:00,44.32,44.35,44.27,44.35,19200.0,38.4888,38.5149,38.4454,38.5149,19200.0
2012-10-02 15:20:00,44.34,44.4,44.3,44.39,30000.0,38.5062,38.5583,38.4714,38.5496,30000.0
2012-10-02 15:30:00,44.39,44.45,44.37,44.44,41400.0,38.5496,38.6017,38.5322,38.593,41400.0
2012-10-02 15:40:00,44.44,44.49,44.42,44.42,58100.0,38.593,38.6364,38.5757,38.5757,58100.0
2012-10-02 15:50:00,44.41,44.47,44.4,44.44,86200.0,38.567,38.6191,38.5583,38.593,86200.0
2012-10-03 09:30:00,44.5,44.61,44.36,44.43,41000.0,38.6451,38.7407,38.5235,38.5843,41000.0
2012-10-03 09:40:00,44.42,44.56,44.42,44.47,23100.0,38.5757,38.6972,38.5757,38.6191,23100.0
2012-10-03 09:50:00,44.47,44.49,44.39,44.43,26700.0,38.6191,38.6364,38.5496,38.5843,26700.0
2012-10-03 10:00:00,44.43,44.49,44.35,44.39,16100.0,38.5843,38.6364,38.5149,38.5496,16100.0
2012-10-03 10:10:00,44.41,44.58,44.37,44.52,40700.0,38.567,38.7146,38.5322,38.6625,40700.0
2012-10-03 10:20:00,44.56,44.63,44.55,44.6,7900.0,38.6972,38.758,38.6885,38.732,7900.0
2012-10-03 10:30:00,44.58,44.58,44.54,44.55,23400.0,38.7146,38.7146,38.6799,38.6885,23400.0
2012-10-03 10:40:00,44.55,44.63,44.53,44.55,13900.0,38.6885,38.758,38.6712,38.6885,13900.0
2012-10-03 10:50:00,44.55,44.59,44.53,44.59,24000.0,38.6885,38.7233,38.6712,38.7233,24000.0
2012-10-03 11:00:00,44.59,44.67,44.57,44.67,43700.0,38.7233,38.7928,38.7059,38.7928,43700.0
2012-10-03 11:10:00,44.68,44.79,44.67,44.72,54200.0,38.8014,38.897,38.7928,38.8362,54200.0
2012-10-03 11:20:00,44.72,44.73,44.63,44.66,16300.0,38.8362,38.8449,38.758,38.7841,16300.0
2012-10-03 11:30:00,44.63,44.66,44.63,44.64,11100.0,38.758,38.7841,38.758,38.7667,11100.0
2012-10-03 11:40:00,44.64,44.73,44.64,44.68,17600.0,38.7667,38.8449,38.7667,38.8014,17600.0
2012-10-03 11:50:00,44.68,44.79,44.66,44.74,17400.0,38.8014,38.897,38.7841,38.8535,17400.0
2012-10-03 12:00:00,44.74,44.78,44.72,44.76,13200.0,38.8535,38.8883,38.8362,38.8709,13200.0
2012-10-03 12:10:00,44.76,44.78,44.75,44.77,7200.0,38.8709,38.8883,38.8622,38.8796,7200.0
2012-10-03 12:20:00,44.77,44.83,44.74,44.83,25400.0,38.8796,38.9317,38.8535,38.9317,25400.0
2012-10-03 12:30:00,44.85,44.9,44.84,44.86,11700.0,38.9491,38.9925,38.9404,38.9578,11700.0
2012-10-03 12:40:00,44.86,44.89,44.84,44.87,9000.0,38.9578,38.9838,38.9404,38.9664,9000.0
2012-10-03 12:50:00,44.87,44.91,44.86,44.9,12500.0,38.9664,39.0012,38.9578,38.9925,12500.0
2012-10-03 13:00:00,44.9,44.91,44.88,44.88,22600.0,38.9925,39.0012,38.9751,38.9751,22600.0
2012-10-03 13:10:00,44.87,44.98,44.87,44.96,17300.0,38.9664,39.062,38.9664,39.0446,17300.0
2012-10-03 13:20:00,44.95,44.98,44.92,44.93,14100.0,39.0359,39.062,39.0099,39.0185,14100.0
2012-10-03 13:30:00,44.93,44.93,44.76,44.79,22900.0,39.0185,39.0185,38.8709,38.897,22900.0
2012-10-03 13:40:00,44.79,44.85,44.78,44.83,16400.0,38.897,38.9491,38.8883,38.9317,16400.0
2012-10-03 13:50:00,44.8,44.87,44.8,44.81,6400.0,38.9057,38.9664,38.9057,38.9143,6400.0
2012-10-03 14:00:00,44.81,44.91,44.81,44.9,18500.0,38.9143,39.0012,38.9143,38.9925,18500.0
2012-10-03 14:10:00,44.9,44.91,44.78,44.79,27400.0,38.9925,39.0012,38.8883,38.897,27400.0
2012-10-03 14:20:00,44.79,44.8,44.7,44.73,18100.0,38.897,38.9057,38.8188,38.8449,18100.0
2012-10-03 14:30:00,44.74,44.85,44.74,44.8,18300.0,38.8535,38.9491,38.8535,38.9057,18300.0
2012-10-03 14:40:00,44.79,44.8,44.73,44.74,21200.0,38.897,38.9057,38.8449,38.8535,21200.0
2012-10-03 14:50:00,44.73,44.74,44.66,44.7,16000.0,38.8449,38.8535,38.7841,38.8188,16000.0
2012-10-03 15:00:00,44.7,44.76,44.65,44.74,28600.0,38.8188,38.8709,38.7754,38.8535,28600.0
2012-10-03 15:10:00,44.75,44.8,44.71,44.72,23100.0,38.8622,38.9057,38.8275,38.8362,23100.0
2012-10-03 15:20:00,44.72,44.88,44.69,44.85,62400.0,38.8362,38.9751,38.8101,38.9491,62400.0
2012-10-03 15:30:00,44.86,44.87,44.72,44.76,59100.0,38.9578,38.9664,38.8362,38.8709,59100.0
2012-10-03 15:40:00,44.76,44.79,44.74,44.74,75200.0,38.8709,38.897,38.8535,38.8535,75200.0
2012-10-03 15:50:00,44.74,44.8,44.74,44.8,99200.0,38.8535,38.9057,38.8535,38.9057,99200.0
2012-10-04 09:30:00,45.04,45.25,44.95,44.99,26700.0,39.1141,39.2964,39.0359,39.0707,26700.0
2012-10-04 09:40:00,45.02,45.03,44.82,44.9,20700.0,39.0967,39.1054,38.923,38.9925,20700.0
2012-10-04 09:50:00,44.9,44.97,44.8,44.86,15100.0,38.9925,39.0533,38.9057,38.9578,15100.0
2012-10-04 10:00:00,44.85,45.13,44.85,45.13,17500.0,38.9491,39.1922,38.9491,39.1922,17500.0
2012-10-04 10:10:00,45.13,45.23,45.1,45.21,24000.0,39.1922,39.2791,39.1662,39.2617,24000.0
2012-10-04 10:20:00,45.22,45.3,45.2,45.28,16100.0,39.2704,39.3399,39.253,39.3225,16100.0
2012-10-04 10:30:00,45.28,45.34,45.23,45.29,21300.0,39.3225,39.3746,39.2791,39.3312,21300.0
2012-10-04 10:40:00,45.3,45.3,45.23,45.25,17300.0,39.3399,39.3399,39.2791,39.2964,17300.0
2012-10-04 10:50:00,45.25,45.3,45.24,45.26,23000.0,39.2964,39.3399,39.2878,39.3051,23000.0
2012-10-04 11:00:00,45.27,45.3,45.16,45.25,47500.0,39.3138,39.3399,39.2183,39.2964,47500.0
2012-10-04 11:10:00,45.25,45.33,45.2,45.2,43700.0,39.2964,39.3659,39.253,39.253,43700.0
2012-10-04 11:20:00,45.2,45.2,45.03,45.06,55700.0,39.253,39.253,39.1054,39.1314,55700.0
2012-10-04 11:30:00,45.06,45.14,45.02,45.02,19900.0,39.1314,39.2009,39.0967,39.0967,19900.0
2012-10-04 11:40:00,45.02,45.02,44.94,45.0,70700.0,39.0967,39.0967,39.0272,39.0793,70700.0
2012-10-04 11:50:00,45.0,45.07,44.97,45.07,10500.0,39.0793,39.1401,39.0533,39.1401,10500.0
2012-10-04 12:00:00,45.07,45.15,45.02,45.12,21600.0,39.1401,39.2096,39.0967,39.1836,21600.0
2012-10-04 12:10:00,45.13,45.18,45.09,45.09,11000.0,39.1922,39.2357,39.1575,39.1575,11000.0
2012-10-04 12:20:00,45.1,45.18,45.1,45.12,5800.0,39.1662,39.2357,39.1662,39.1836,5800.0
2012-10-04 12:30:00,45.11,45.16,45.11,45.12,9400.0,39.1749,39.2183,39.1749,39.1836,9400.0
2012-10-04 12:40:00,45.11,45.11,45.06,45.07,7900.0,39.1749,39.1749,39.1314,39.1401,7900.0
2012-10-04 12:50:00,45.07,45.08,45.0,45.04,12200.0,39.1401,39.1488,39.0793,39.1141,12200.0
2012-10-04 13:00:00,45.04,45.11,45.04,45.11,16600.0,39.1141,39.1749,39.1141,39.1749,16600.0
2012-10-04 13:10:00,45.11,45.12,45.05,45.08,17000.0,39.1749,39.1836,39.1228,39.1488,17000.0
2012-10-04 13:20:00,45.07,45.12,45.07,45.1,17800.0,39.1401,39.1836,39.1401,39.1662,17800.0
2012-10-04 13:30:00,45.1,45.14,45.09,45.13,17300.0,39.1662,39.2009,39.1575,39.1922,17300.0
2012-10-04 13:40:00,45.14,45.14,45.1,45.1,12200.0,39.2009,39.2009,39.1662,39.1662,12200.0
2012-10-04 13:50:00,45.09,45.12,45.07,45.1,15400.0,39.1575,39.1836,39.1401,39.1662,15400.0
2012-10-04 14:00:00,45.1,45.1,45.02,45.08,30300.0,39.1662,39.1662,39.0967,39.1488,30300.0
2012-10-04 14:10:00,45.08,45.09,45.03,45.05,11300.0,39.1488,39.1575,39.1054,39.1228,11300.0
2012-10-04 14:20:00,45.05,45.1,45.04,45.08,11700.0,39.1228,39.1662,39.1141,39.1488,11700.0
2012-10-04 14:30:00,45.09,45.13,45.09,45.13,32700.0,39.1575,39.1922,39.1575,39.1922,32700.0
2012-10-04 14:40:00,45.14,45.18,45.12,45.14,51700.0,39.2009,39.2357,39.1836,39.2009,51700.0
2012-10-04 14:50:00,45.15,45.19,45.14,45.16,37300.0,39.2096,39.2443,39.2009,39.2183,37300.0
2012-10-04 15:00:00,45.16,45.19,45.15,45.17,21900.0,39.2183,39.2443,39.2096,39.227,21900.0
2012-10-04 15:10:00,45.18,45.19,45.15,45.16,26700.0,39.2357,39.2443,39.2096,39.2183,26700.0
2012-10-04 15:20:00,45.16,45.2,45.11,45.2,34500.0,39.2183,39.253,39.1749,39.253,34500.0
2012-10-04 15:30:00,45.2,45.21,45.15,45.18,39900.0,39.253,39.2617,39.2096,39.2357,39900.0
2012-10-04 15:40:00,45.18,45.21,45.16,45.2,44400.0,39.2357,39.2617,39.2183,39.253,44400.0
2012-10-04 15:50:00,45.2,45.25,45.16,45.25,118600.0,39.253,39.2964,39.2183,39.2964,118600.0
2012-10-05 09:30:00,45.68,45.7,45.45,45.65,19400.0,39.6699,39.6872,39.4701,39.6438,19400.0
2012-10-05 09:40:00,45.64,45.69,45.47,45.52,15100.0,39.6351,39.6786,39.4875,39.5309,15100.0
2012-10-05 09:50:00,45.56,45.67,45.56,45.62,10700.0,39.5657,39.6612,39.5657,39.6178,10700.0
2012-10-05 10:00:00,45.62,45.77,45.59,45.69,25400.0,39.6178,39.748,39.5917,39.6786,25400.0
2012-10-05 10:10:00,45.67,45.71,45.57,45.68,15300.0,39.6612,39.6959,39.5743,39.6699,15300.0
2012-10-05 10:20:00,45.68,45.7,45.59,45.59,36800.0,39.6699,39.6872,39.5917,39.5917,36800.0
2012-10-05 10:30:00,45.59,45.66,45.54,45.54,16300.0,39.5917,39.6525,39.5483,39.5483,16300.0
2012-10-05 10:40:00,45.53,45.55,45.44,45.45,11100.0,39.5396,39.557,39.4614,39.4701,11100.0
2012-10-05 10:50:00,45.47,45.53,45.46,45.52,10200.0,39.4875,39.5396,39.4788,39.5309,10200.0
2012-10-05 11:00:00,45.52,45.53,45.39,45.39,12600.0,39.5309,39.5396,39.418,39.418,12600.0
2012-10-05 11:10:00,45.38,45.44,45.36,45.43,24200.0,39.4093,39.4614,39.392,39.4528,24200.0
2012-10-05 11:20:00,45.44,45.49,45.41,45.41,4500.0,39.4614,39.5049,39.4354,39.4354,4500.0
2012-10-05 11:30:00,45.41,45.46,45.41,45.46,5700.0,39.4354,39.4788,39.4354,39.4788,5700.0
2012-10-05 11:40:00,45.44,45.45,45.37,45.42,5700.0,39.4614,39.4701,39.4007,39.4441,5700.0
2012-10-05 11:50:00,45.42,45.45,45.37,45.4,10100.0,39.4441,39.4701,39.4007,39.4267,10100.0
2012-10-05 12:00:00,45.4,45.4,45.3,45.32,33400.0,39.4267,39.4267,39.3399,39.3572,33400.0
2012-10-05 12:10:00,45.33,45.4,45.32,45.33,23400.0,39.3659,39.4267,39.3572,39.3659,23400.0
2012-10-05 12:20:00,45.34,45.37,45.33,45.34,9300.0,39.3746,39.4007,39.3659,39.3746,9300.0
2012-10-05 12:30:00,45.33,45.38,45.3,45.33,29100.0,39.3659,39.4093,39.3399,39.3659,29100.0
2012-10-05 12:40:00,45.32,45.37,45.31,45.31,18100.0,39.3572,39.4007,39.3486,39.3486,18100.0
2012-10-05 12:50:00,45.32,45.36,45.28,45.33,20900.0,39.3572,39.392,39.3225,39.3659,20900.0
2012-10-05 13:00:00,45.34,45.38,45.33,45.35,13100.0,39.3746,39.4093,39.3659,39.3833,13100.0
2012-10-05 13:10:00,45.34,45.34,45.28,45.32,6900.0,39.3746,39.3746,39.3225,39.3572,6900.0
2012-10-05 13:20:00,45.3,45.3,45.21,45.22,14200.0,39.3399,39.3399,39.2617,39.2704,14200.0
2012-10-05 13:30:00,45.2,45.27,45.2,45.25,12100.0,39.253,39.3138,39.253,39.2964,12100.0
2012-10-05 13:40:00,45.25,45.25,45.11,45.12,7400.0,39.2964,39.2964,39.1749,39.1836,7400.0
2012-10-05 13:50:00,45.11,45.19,45.1,45.15,8800.0,39.1749,39.2443,39.1662,39.2096,8800.0
2012-10-05 14:00:00,45.14,45.15,45.09,45.11,50400.0,39.2009,39.2096,39.1575,39.1749,50400.0
2012-10-05 14:10:00,45.1,45.14,45.07,45.12,54700.0,39.1662,39.2009,39.1401,39.1836,54700.0
2012-10-05 14:20:00,45.13,45.14,45.09,45.09,9400.0,39.1922,39.2009,39.1575,39.1575,9400.0
2012-10-05 14:30:00,45.09,45.09,45.01,45.03,20300.0,39.1575,39.1575,39.088,39.1054,20300.0
2012-10-05 14:40:00,45.04,45.09,45.01,45.02,15600.0,39.1141,39.1575,39.088,39.0967,15600.0
2012-10-05 14:50:00,45.03,45.03,44.91,44.91,21700.0,39.1054,39.1054,39.0012,39.0012,21700.0
2012-10-05 15:00:00,44.91,44.93,44.84,44.86,38700.0,39.0012,39.0185,38.9404,38.9578,38700.0
2012-10-05 15:10:00,44.85,44.89,44.79,44.87,15700.0,38.9491,38.9838,38.897,38.9664,15700.0
2012-10-05 15:20:00,44.87,44.95,44.87,44.88,19500.0,38.9664,39.0359,38.9664,38.9751,19500.0
2012-10-05 15:30:00,44.88,44.9,44.75,44.78,35800.0,38.9751,38.9925,38.8622,38.8883,35800.0
2012-10-05 15:40:00,44.77,44.94,44.77,44.92,52100.0,38.8796,39.0272,38.8796,39.0099,52100.0
2012-10-05 15:50:00,44.92,44.94,44.85,44.92,106700.0,39.0099,39.0272,38.9491,39.0099,106700.0
2012-10-08 09:30:00,44.66,44.87,44.66,44.69,15200.0,38.7841,38.9664,38.7841,38.8101,15200.0
2012-10-08 09:40:00,44.76,44.79,44.72,44.74,3300.0,38.8709,38.897,38.8362,38.8535,3300.0
2012-10-08 09:50:00,44.71,44.85,44.71,44.84,3200.0,38.8275,38.9491,38.8275,38.9404,3200.0
2012-10-08 10:00:00,44.8,44.93,44.75,44.92,5900.0,38.9057,39.0185,38.8622,39.0099,5900.0
2012-10-08 10:10:00,44.94,44.94,44.82,44.86,4500.0,39.0272,39.0272,38.923,38.9578,4500.0
2012-10-08 10:20:00,44.84,44.84,44.72,44.74,22600.0,38.9404,38.9404,38.8362,38.8535,22600.0
2012-10-08 10:30:00,44.75,44.84,44.67,44.83,46100.0,38.8622,38.9404,38.7928,38.9317,46100.0
2012-10-08 10:40:00,44.84,44.92,44.82,44.87,15000.0,38.9404,39.0099,38.923,38.9664,15000.0
2012-10-08 10:50:00,44.87,44.89,44.81,44.81,12300.0,38.9664,38.9838,38.9143,38.9143,12300.0
2012-10-08 11:00:00,44.8,44.83,44.78,44.79,7700.0,38.9057,38.9317,38.8883,38.897,7700.0
2012-10-08 11:10:00,44.79,44.79,44.62,44.63,18600.0,38.897,38.897,38.7493,38.758,18600.0
2012-10-08 11:20:00,44.6,44.61,44.54,44.56,10100.0,38.732,38.7407,38.6799,38.6972,10100.0
2012-10-08 11:30:00,44.56,44.62,44.55,44.61,26100.0,38.6972,38.7493,38.6885,38.7407,26100.0
2012-10-08 11:40:00,44.6,44.61,44.56,44.61,15700.0,38.732,38.7407,38.6972,38.7407,15700.0
2012-10-08 11:50:00,44.6,44.6,44.5,44.51,25900.0,38.732,38.732,38.6451,38.6538,25900.0
2012-10-08 12:00:00,44.51,44.54,44.5,44.54,16800.0,38.6538,38.6799,38.6451,38.6799,16800.0
2012-10-08 12:10:00,44.53,44.56,44.5,44.53,34900.0,38.6712,38.6972,38.6451,38.6712,34900.0
2012-10-08 12:20:00,44.52,44.52,44.44,44.48,20600.0,38.6625,38.6625,38.593,38.6278,20600.0
2012-10-08 12:30:00,44.48,44.48,44.4,44.41,16700.0,38.6278,38.6278,38.5583,38.567,16700.0
2012-10-08 12:40:00,44.4,44.41,44.38,44.4,12500.0,38.5583,38.567,38.5409,38.5583,12500.0
2012-10-08 12:50:00,44.4,44.4,44.37,44.38,19100.0,38.5583,38.5583,38.5322,38.5409,19100.0
2012-10-08 13:00:00,44.38,44.4,44.34,44.4,19500.0,38.5409,38.5583,38.5062,38.5583,19500.0
2012-10-08 13:10:00,44.4,44.48,44.4,44.45,20600.0,38.5583,38.6278,38.5583,38.6017,20600.0
2012-10-08 13:20:00,44.44,44.45,44.42,44.42,9400.0,38.593,38.6017,38.5757,38.5757,9400.0
2012-10-08 13:30:00,44.43,44.43,44.4,44.4,16200.0,38.5843,38.5843,38.5583,38.5583,16200.0
2012-10-08 13:40:00,44.41,44.43,44.39,44.4,4300.0,38.567,38.5843,38.5496,38.5583,4300.0
2012-10-08 13:50:00,44.41,44.41,44.38,44.38,7800.0,38.567,38.567,38.5409,38.5409,7800.0
2012-10-08 14:00:00,44.38,44.43,44.38,44.41,9800.0,38.5409,38.5843,38.5409,38.567,9800.0
2012-10-08 14:10:00,44.42,44.5,44.41,44.48,11500.0,38.5757,38.6451,38.567,38.6278,11500.0
2012-10-08 14:20:00,44.48,44.5,44.47,44.5,7000.0,38.6278,38.6451,38.6191,38.6451,7000.0
2012-10-08 14:30:00,44.5,44.51,44.46,44.46,20500.0,38.6451,38.6538,38.6104,38.6104,20500.0
2012-10-08 14:40:00,44.47,44.47,44.37,44.37,9900.0,38.6191,38.6191,38.5322,38.5322,9900.0
2012-10-08 14:50:00,44.38,44.38,44.37,44.38,13200.0,38.5409,38.5409,38.5322,38.5409,13200.0
2012-10-08 15:00:00,44.37,44.38,44.35,44.38,29200.0,38.5322,38.5409,38.5149,38.5409,29200.0
2012-10-08 15:10:00,44.38,44.38,44.37,44.38,43400.0,38.5409,38.5409,38.5322,38.5409,43400.0
2012-10-08 15:20:00,44.38,44.42,44.37,44.41,47200.0,38.5409,38.5757,38.5322,38.567,47200.0
2012-10-08 15:30:00,44.4,44.42,44.4,44.41,43300.0,38.5583,38.5757,38.5583,38.567,43300.0
2012-10-08 15:40:00,44.4,44.43,44.38,44.4,74300.0,38.5583,38.5843,38.5409,38.5583,74300.0
2012-10-08 15:50:00,44.4,44.46,44.39,44.4,106000.0,38.5583,38.6104,38.5496,38.5583,106000.0
2012-10-09 09:30:00,44.41,44.57,44.32,44.33,104200.0,38.567,38.7059,38.4888,38.4975,104200.0
2012-10-09 09:40:00,44.32,44.55,44.26,44.45,61900.0,38.4888,38.6885,38.4367,38.6017,61900.0
2012-10-09 09:50:00,44.43,44.51,44.42,44.48,27200.0,38.5843,38.6538,38.5757,38.6278,27200.0
2012-10-09 10:00:00,44.46,44.57,44.45,44.49,31000.0,38.6104,38.7059,38.6017,38.6364,31000.0
2012-10-09 10:10:00,44.5,44.63,44.5,44.52,20600.0,38.6451,38.758,38.6451,38.6625,20600.0
2012-10-09 10:20:00,44.52,44.53,44.46,44.52,37900.0,38.6625,38.6712,38.6104,38.6625,37900.0
2012-10-09 10:30:00,44.5,44.53,44.32,44.32,49000.0,38.6451,38.6712,38.4888,38.4888,49000.0
2012-10-09 10:40:00,44.33,44.34,44.13,44.16,19900.0,38.4975,38.5062,38.3238,38.3499,19900.0
2012-10-09 10:50:00,44.14,44.25,44.09,44.15,49900.0,38.3325,38.428,38.2891,38.3412,49900.0
2012-10-09 11:00:00,44.15,44.27,44.08,44.27,44900.0,38.3412,38.4454,38.2804,38.4454,44900.0
2012-10-09 11:10:00,44.28,44.29,44.21,44.23,51900.0,38.4541,38.4628,38.3933,38.4106,51900.0
2012-10-09 11:20:00,44.24,44.29,44.18,44.2,23800.0,38.4193,38.4628,38.3672,38.3846,23800.0
2012-10-09 11:30:00,44.21,44.27,44.16,44.16,33600.0,38.3933,38.4454,38.3499,38.3499,33600.0
2012-10-09 11:40:00,44.16,44.17,44.05,44.12,24800.0,38.3499,38.3585,38.2543,38.3151,24800.0
2012-10-09 11:50:00,44.1,44.16,44.09,44.14,50500.0,38.2978,38.3499,38.2891,38.3325,50500.0
2012-10-09 12:00:00,44.12,44.18,44.09,44.1,26100.0,38.3151,38.3672,38.2891,38.2978,26100.0
2012-10-09 12:10:00,44.11,44.18,44.07,44.11,28400.0,38.3064,38.3672,38.2717,38.3064,28400.0
2012-10-09 12:20:00,44.11,44.12,44.01,44.02,32000.0,38.3064,38.3151,38.2196,38.2283,32000.0
2012-10-09 12:30:00,44.03,44.1,44.02,44.1,35000.0,38.237,38.2978,38.2283,38.2978,35000.0
2012-10-09 12:40:00,44.09,44.13,44.06,44.09,10900.0,38.2891,38.3238,38.263,38.2891,10900.0
2012-10-09 12:50:00,44.11,44.11,44.04,44.09,11500.0,38.3064,38.3064,38.2456,38.2891,11500.0
2012-10-09 13:00:00,44.08,44.09,44.03,44.03,9800.0,38.2804,38.2891,38.237,38.237,9800.0
2012-10-09 13:10:00,44.03,44.11,44.03,44.07,13100.0,38.237,38.3064,38.237,38.2717,13100.0
2012-10-09 13:20:00,44.06,44.13,44.04,44.07,10500.0,38.263,38.3238,38.2456,38.2717,10500.0
2012-10-09 13:30:00,44.07,44.11,44.03,44.09,13500.0,38.2717,38.3064,38.237,38.2891,13500.0
2012-10-09 13:40:00,44.08,44.11,44.02,44.02,21000.0,38.2804,38.3064,38.2283,38.2283,21000.0
2012-10-09 13:50:00,44.02,44.11,43.98,43.98,34100.0,38.2283,38.3064,38.1935,38.1935,34100.0
2012-10-09 14:00:00,43.98,44.01,43.92,43.94,31100.0,38.1935,38.2196,38.1414,38.1588,31100.0
2012-10-09 14:10:00,43.94,43.96,43.86,43.91,31300.0,38.1588,38.1762,38.0893,38.1328,31300.0
2012-10-09 14:20:00,43.91,43.96,43.88,43.9,22200.0,38.1328,38.1762,38.1067,38.1241,22200.0
2012-10-09 14:30:00,43.88,44.01,43.87,43.88,45800.0,38.1067,38.2196,38.098,38.1067,45800.0
2012-10-09 14:40:00,43.88,43.9,43.83,43.86,54700.0,38.1067,38.1241,38.0633,38.0893,54700.0
2012-10-09 14:50:00,43.86,43.89,43.83,43.86,25700.0,38.0893,38.1154,38.0633,38.0893,25700.0
2012-10-09 15:00:00,43.84,43.91,43.81,43.89,57500.0,38.072,38.1328,38.0459,38.1154,57500.0
2012-10-09 15:10:00,43.89,43.92,43.81,43.81,46800.0,38.1154,38.1414,38.0459,38.0459,46800.0
2012-10-09 15:20:00,43.82,43.84,43.73,43.73,55200.0,38.0546,38.072,37.9764,37.9764,55200.0
2012-10-09 15:30:00,43.75,43.82,43.7,43.79,55800.0,37.9938,38.0546,37.9504,38.0285,55800.0
2012-10-09 15:40:00,43.8,43.99,43.8,43.98,121700.0,38.0372,38.2022,38.0372,38.1935,121700.0
2012-10-09 15:50:00,43.97,43.99,43.9,43.98,253600.0,38.1849,38.2022,38.1241,38.1935,253600.0
2012-10-10 09:30:00,43.9,44.14,43.87,43.95,90900.0,38.1241,38.3325,38.098,38.1675,90900.0
2012-10-10 09:40:00,43.99,43.99,43.76,43.94,16600.0,38.2022,38.2022,38.0025,38.1588,16600.0
2012-10-10 09:50:00,43.95,43.96,43.73,43.75,18700.0,38.1675,38.1762,37.9764,37.9938,18700.0
2012-10-10 10:00:00,43.77,43.84,43.66,43.66,45000.0,38.0112,38.072,37.9156,37.9156,45000.0
2012-10-10 10:10:00,43.66,43.73,43.53,43.59,51800.0,37.9156,37.9764,37.8027,37.8549,51800.0
2012-10-10 10:20:00,43.6,43.72,43.59,43.72,21600.0,37.8635,37.9677,37.8549,37.9677,21600.0
2012-10-10 10:30:00,43.71,43.73,43.53,43.56,13700.0,37.9591,37.9764,37.8027,37.8288,13700.0
2012-10-10 10:40:00,43.56,43.6,43.51,43.54,34600.0,37.8288,37.8635,37.7854,37.8114,34600.0
2012-10-10 10:50:00,43.54,43.73,43.54,43.68,23300.0,37.8114,37.9764,37.8114,37.933,23300.0
2012-10-10 11:00:00,43.68,43.84,43.68,43.84,27800.0,37.933,38.072,37.933,38.072,27800.0
2012-10-10 11:10:00,43.84,43.9,43.72,43.73,59800.0,38.072,38.1241,37.9677,37.9764,59800.0
2012-10-10 11:20:00,43.73,43.8,43.73,43.79,30000.0,37.9764,38.0372,37.9764,38.0285,30000.0
2012-10-10 11:30:00,43.79,43.8,43.5,43.61,73500.0,38.0285,38.0372,37.7767,37.8722,73500.0
2012-10-10 11:40:00,43.61,43.65,43.5,43.51,41300.0,37.8722,37.907,37.7767,37.7854,41300.0
2012-10-10 11:50:00,43.51,43.54,43.43,43.49,68500.0,37.7854,37.8114,37.7159,37.768,68500.0
2012-10-10 12:00:00,43.48,43.66,43.48,43.66,21500.0,37.7593,37.9156,37.7593,37.9156,21500.0
2012-10-10 12:10:00,43.65,43.69,43.53,43.55,30400.0,37.907,37.9417,37.8027,37.8201,30400.0
2012-10-10 12:20:00,43.56,43.66,43.54,43.61,18400.0,37.8288,37.9156,37.8114,37.8722,18400.0
2012-10-10 12:30:00,43.58,43.59,43.47,43.53,8500.0,37.8462,37.8549,37.7506,37.8027,8500.0
2012-10-10 12:40:00,43.55,43.55,43.47,43.53,5800.0,37.8201,37.8201,37.7506,37.8027,5800.0
2012-10-10 12:50:00,43.54,43.55,43.47,43.51,26300.0,37.8114,37.8201,37.7506,37.7854,26300.0
2012-10-10 13:00:00,43.51,43.53,43.47,43.51,16500.0,37.7854,37.8027,37.7506,37.7854,16500.0
2012-10-10 13:10:00,43.5,43.53,43.46,43.5,15600.0,37.7767,37.8027,37.742,37.7767,15600.0
2012-10-10 13:20:00,43.5,43.52,43.48,43.52,19600.0,37.7767,37.7941,37.7593,37.7941,19600.0
2012-10-10 13:30:00,43.52,43.6,43.48,43.54,14100.0,37.7941,37.8635,37.7593,37.8114,14100.0
2012-10-10 13:40:00,43.55,43.57,43.49,43.53,6600.0,37.8201,37.8375,37.768,37.8027,6600.0
2012-10-10 13:50:00,43.53,43.57,43.5,43.56,37200.0,37.8027,37.8375,37.7767,37.8288,37200.0
2012-10-10 14:00:00,43.56,43.74,43.56,43.74,107900.0,37.8288,37.9851,37.8288,37.9851,107900.0
2012-10-10 14:10:00,43.74,43.86,43.68,43.85,44300.0,37.9851,38.0893,37.933,38.0806,44300.0
2012-10-10 14:20:00,43.84,43.89,43.8,43.89,12200.0,38.072,38.1154,38.0372,38.1154,12200.0
2012-10-10 14:30:00,43.9,43.94,43.81,43.85,17000.0,38.1241,38.1588,38.0459,38.0806,17000.0
2012-10-10 14:40:00,43.84,43.9,43.81,43.87,12400.0,38.072,38.1241,38.0459,38.098,12400.0
2012-10-10 14:50:00,43.87,43.9,43.82,43.82,37200.0,38.098,38.1241,38.0546,38.0546,37200.0
2012-10-10 15:00:00,43.81,43.88,43.79,43.88,34300.0,38.0459,38.1067,38.0285,38.1067,34300.0
2012-10-10 15:10:00,43.9,43.96,43.85,43.88,53600.0,38.1241,38.1762,38.0806,38.1067,53600.0
2012-10-10 15:20:00,43.88,43.91,43.83,43.87,44900.0,38.1067,38.1328,38.0633,38.098,44900.0
2012-10-10 15:30:00,43.87,43.92,43.82,43.91,94100.0,38.098,38.1414,38.0546,38.1328,94100.0
2012-10-10 15:40:00,43.91,43.97,43.9,43.95,88400.0,38.1328,38.1849,38.1241,38.1675,88400.0
2012-10-10 15:50:00,43.95,44.03,43.87,44.01,249200.0,38.1675,38.237,38.098,38.2196,249200.0
2012-10-11 09:30:00,44.37,44.84,44.33,44.34,33400.0,38.5322,38.9404,38.4975,38.5062,33400.0
2012-10-11 09:40:00,44.35,44.38,44.07,44.09,24600.0,38.5149,38.5409,38.2717,38.2891,24600.0
2012-10-11 09:50:00,44.11,44.16,44.08,44.16,21600.0,38.3064,38.3499,38.2804,38.3499,21600.0
2012-10-11 10:00:00,44.16,44.3,44.15,44.3,23500.0,38.3499,38.4714,38.3412,38.4714,23500.0
2012-10-11 10:10:00,44.3,44.39,44.27,44.32,26800.0,38.4714,38.5496,38.4454,38.4888,26800.0
2012-10-11 10:20:00,44.32,44.42,44.32,44.36,17500.0,38.4888,38.5757,38.4888,38.5235,17500.0
2012-10-11 10:30:00,44.36,44.4,44.31,44.32,17400.0,38.5235,38.5583,38.4801,38.4888,17400.0
2012-10-11 10:40:00,44.31,44.41,44.31,44.41,36900.0,38.4801,38.567,38.4801,38.567,36900.0
2012-10-11 10:50:00,44.41,44.46,44.33,44.36,13300.0,38.567,38.6104,38.4975,38.5235,13300.0
2012-10-11 11:00:00,44.37,44.37,44.27,44.35,31400.0,38.5322,38.5322,38.4454,38.5149,31400.0
2012-10-11 11:10:00,44.35,44.37,44.28,44.34,33000.0,38.5149,38.5322,38.4541,38.5062,33000.0
2012-10-11 11:20:00,44.34,44.4,44.33,44.37,37700.0,38.5062,38.5583,38.4975,38.5322,37700.0
2012-10-11 11:30:00,44.36,44.42,44.33,44.4,18600.0,38.5235,38.5757,38.4975,38.5583,18600.0
2012-10-11 11:40:00,44.4,44.54,44.39,44.51,46700.0,38.5583,38.6799,38.5496,38.6538,46700.0
2012-10-11 11:50:00,44.5,44.52,44.45,44.5,30100.0,38.6451,38.6625,38.6017,38.6451,30100.0
2012-10-11 12:00:00,44.5,44.54,44.47,44.54,34600.0,38.6451,38.6799,38.6191,38.6799,34600.0
2012-10-11 12:10:00,44.53,44.57,44.42,44.42,29100.0,38.6712,38.7059,38.5757,38.5757,29100.0
2012-10-11 12:20:00,44.43,44.48,44.35,44.47,70200.0,38.5843,38.6278,38.5149,38.6191,70200.0
2012-10-11 12:30:00,44.47,44.51,44.43,44.46,12700.0,38.6191,38.6538,38.5843,38.6104,12700.0
2012-10-11 12:40:00,44.44,44.46,44.37,44.46,11000.0,38.593,38.6104,38.5322,38.6104,11000.0
2012-10-11 12:50:00,44.44,44.46,44.42,44.43,4100.0,38.593,38.6104,38.5757,38.5843,4100.0
2012-10-11 13:00:00,44.42,44.48,44.37,44.45,10200.0,38.5757,38.6278,38.5322,38.6017,10200.0
2012-10-11 13:10:00,44.45,44.48,44.39,44.45,13200.0,38.6017,38.6278,38.5496,38.6017,13200.0
2012-10-11 13:20:00,44.45,44.49,44.39,44.47,27100.0,38.6017,38.6364,38.5496,38.6191,27100.0
2012-10-11 13:30:00,44.47,44.5,44.43,44.49,31200.0,38.6191,38.6451,38.5843,38.6364,31200.0
2012-10-11 13:40:00,44.48,44.5,44.41,44.48,29300.0,38.6278,38.6451,38.567,38.6278,29300.0
2012-10-11 13:50:00,44.48,44.5,44.41,44.46,21500.0,38.6278,38.6451,38.567,38.6104,21500.0
2012-10-11 14:00:00,44.46,44.5,44.43,44.44,17700.0,38.6104,38.6451,38.5843,38.593,17700.0
2012-10-11 14:10:00,44.44,44.5,44.43,44.48,17100.0,38.593,38.6451,38.5843,38.6278,17100.0
2012-10-11 14:20:00,44.47,44.51,44.45,44.48,18500.0,38.6191,38.6538,38.6017,38.6278,18500.0
2012-10-11 14:30:00,44.48,44.5,44.43,44.48,23700.0,38.6278,38.6451,38.5843,38.6278,23700.0
2012-10-11 14:40:00,44.48,44.5,44.45,44.47,27400.0,38.6278,38.6451,38.6017,38.6191,27400.0
2012-10-11 14:50:00,44.48,44.54,44.48,44.49,20600.0,38.6278,38.6799,38.6278,38.6364,20600.0
2012-10-11 15:00:00,44.5,44.51,44.45,44.49,47000.0,38.6451,38.6538,38.6017,38.6364,47000.0
2012-10-11 15:10:00,44.5,44.52,44.46,44.47,32800.0,38.6451,38.6625,38.6104,38.6191,32800.0
2012-10-11 15:20:00,44.47,44.57,44.47,44.57,29900.0,38.6191,38.7059,38.6191,38.7059,29900.0
2012-10-11 15:30:00,44.56,44.58,44.37,44.37,50900.0,38.6972,38.7146,38.5322,38.5322,50900.0
2012-10-11 15:40:00,44.37,44.41,44.32,44.37,57700.0,38.5322,38.567,38.4888,38.5322,57700.0
2012-10-11 15:50:00,44.37,44.41,44.35,44.39,147600.0,38.5322,38.567,38.5149,38.5496,147600.0
2012-10-12 09:30:00,44.28,44.72,44.28,44.72,45100.0,38.4541,38.8362,38.4541,38.8362,45100.0
2012-10-12 09:40:00,44.72,44.74,44.38,44.5,34600.0,38.8362,38.8535,38.5409,38.6451,34600.0
2012-10-12 09:50:00,44.52,44.55,44.45,44.55,55900.0,38.6625,38.6885,38.6017,38.6885,55900.0
2012-10-12 10:00:00,44.54,44.56,44.41,44.46,20000.0,38.6799,38.6972,38.567,38.6104,20000.0
2012-10-12 10:10:00,44.47,44.53,44.45,44.49,28300.0,38.6191,38.6712,38.6017,38.6364,28300.0
2012-10-12 10:20:00,44.49,44.53,44.41,44.48,28700.0,38.6364,38.6712,38.567,38.6278,28700.0
2012-10-12 10:30:00,44.48,44.57,44.44,44.54,14000.0,38.6278,38.7059,38.593,38.6799,14000.0
2012-10-12 10:40:00,44.56,44.58,44.5,44.5,13100.0,38.6972,38.7146,38.6451,38.6451,13100.0
2012-10-12 10:50:00,44.48,44.52,44.46,44.5,17200.0,38.6278,38.6625,38.6104,38.6451,17200.0
2012-10-12 11:00:00,44.48,44.53,44.47,44.52,15300.0,38.6278,38.6712,38.6191,38.6625,15300.0
2012-10-12 11:10:00,44.52,44.52,44.42,44.44,30100.0,38.6625,38.6625,38.5757,38.593,30100.0
2012-10-12 11:20:00,44.44,44.48,44.44,44.45,34800.0,38.593,38.6278,38.593,38.6017,34800.0
2012-10-12 11:30:00,44.43,44.45,44.37,44.45,47700.0,38.5843,38.6017,38.5322,38.6017,47700.0
2012-10-12 11:40:00,44.45,44.5,44.4,44.45,29900.0,38.6017,38.6451,38.5583,38.6017,29900.0
2012-10-12 11:50:00,44.46,44.5,44.43,44.49,16500.0,38.6104,38.6451,38.5843,38.6364,16500.0
2012-10-12 12:00:00,44.5,44.56,44.46,44.52,29700.0,38.6451,38.6972,38.6104,38.6625,29700.0
2012-10-12 12:10:00,44.52,44.52,44.5,44.51,9100.0,38.6625,38.6625,38.6451,38.6538,9100.0
2012-10-12 12:20:00,44.5,44.52,44.46,44.47,22000.0,38.6451,38.6625,38.6104,38.6191,22000.0
2012-10-12 12:30:00,44.47,44.54,44.46,44.51,12900.0,38.6191,38.6799,38.6104,38.6538,12900.0
2012-10-12 12:40:00,44.51,44.51,44.45,44.49,15100.0,38.6538,38.6538,38.6017,38.6364,15100.0
2012-10-12 12:50:00,44.49,44.49,44.46,44.48,15600.0,38.6364,38.6364,38.6104,38.6278,15600.0
2012-10-12 13:00:00,44.48,44.51,44.47,44.47,22300.0,38.6278,38.6538,38.6191,38.6191,22300.0
2012-10-12 13:10:00,44.47,44.49,44.41,44.48,26900.0,38.6191,38.6364,38.567,38.6278,26900.0
2012-10-12 13:20:00,44.49,44.5,44.48,44.48,13700.0,38.6364,38.6451,38.6278,38.6278,13700.0
2012-10-12 13:30:00,44.48,44.51,44.44,44.46,42300.0,38.6278,38.6538,38.593,38.6104,42300.0
2012-10-12 13:40:00,44.46,44.47,44.31,44.34,35500.0,38.6104,38.6191,38.4801,38.5062,35500.0
2012-10-12 13:50:00,44.36,44.44,44.34,44.41,23600.0,38.5235,38.593,38.5062,38.567,23600.0
2012-10-12 14:00:00,44.42,44.43,44.36,44.42,30700.0,38.5757,38.5843,38.5235,38.5757,30700.0
2012-10-12 14:10:00,44.4,44.4,44.35,44.36,23200.0,38.5583,38.5583,38.5149,38.5235,23200.0
2012-10-12 14:20:00,44.36,44.45,44.36,44.44,12300.0,38.5235,38.6017,38.5235,38.593,12300.0
2012-10-12 14:30:00,44.44,44.49,44.41,44.48,15800.0,38.593,38.6364,38.567,38.6278,15800.0
2012-10-12 14:40:00,44.48,44.5,44.44,44.49,15900.0,38.6278,38.6451,38.593,38.6364,15900.0
2012-10-12 14:50:00,44.5,44.61,44.5,44.53,19100.0,38.6451,38.7407,38.6451,38.6712,19100.0
2012-10-12 15:00:00,44.53,44.54,44.46,44.51,27200.0,38.6712,38.6799,38.6104,38.6538,27200.0
2012-10-12 15:10:00,44.51,44.52,44.48,44.5,18900.0,38.6538,38.6625,38.6278,38.6451,18900.0
2012-10-12 15:20:00,44.51,44.53,44.49,44.52,32100.0,38.6538,38.6712,38.6364,38.6625,32100.0
2012-10-12 15:30:00,44.51,44.52,44.4,44.43,40900.0,38.6538,38.6625,38.5583,38.5843,40900.0
2012-10-12 15:40:00,44.43,44.44,44.32,44.34,79700.0,38.5843,38.593,38.4888,38.5062,79700.0
2012-10-12 15:50:00,44.33,44.41,44.33,44.36,188600.0,38.4975,38.567,38.4975,38.5235,188600.0
2012-10-15 09:30:00,44.52,44.7,44.52,44.62,46600.0,38.6625,38.8188,38.6625,38.7493,46600.0
2012-10-15 09:40:00,44.64,44.67,44.58,44.65,31000.0,38.7667,38.7928,38.7146,38.7754,31000.0
2012-10-15 09:50:00,44.66,44.71,44.52,44.59,44800.0,38.7841,38.8275,38.6625,38.7233,44800.0
2012-10-15 10:00:00,44.59,44.76,44.59,44.76,27500.0,38.7233,38.8709,38.7233,38.8709,27500.0
2012-10-15 10:10:00,44.77,44.77,44.6,44.61,95300.0,38.8796,38.8796,38.732,38.7407,95300.0
2012-10-15 10:20:00,44.61,44.62,44.55,44.55,18400.0,38.7407,38.7493,38.6885,38.6885,18400.0
2012-10-15 10:30:00,44.54,44.62,44.52,44.6,16400.0,38.6799,38.7493,38.6625,38.732,16400.0
2012-10-15 10:40:00,44.59,44.61,44.58,44.59,11100.0,38.7233,38.7407,38.7146,38.7233,11100.0
2012-10-15 10:50:00,44.6,44.65,44.58,44.61,18800.0,38.732,38.7754,38.7146,38.7407,18800.0
2012-10-15 11:00:00,44.62,44.63,44.5,44.61,25000.0,38.7493,38.758,38.6451,38.7407,25000.0
2012-10-15 11:10:00,44.62,44.69,44.6,44.64,38600.0,38.7493,38.8101,38.732,38.7667,38600.0
2012-10-15 11:20:00,44.63,44.67,44.6,44.6,15300.0,38.758,38.7928,38.732,38.732,15300.0
2012-10-15 11:30:00,44.61,44.77,44.6,44.77,10800.0,38.7407,38.8796,38.732,38.8796,10800.0
2012-10-15 11:40:00,44.76,44.88,44.76,44.84,21800.0,38.8709,38.9751,38.8709,38.9404,21800.0
2012-10-15 11:50:00,44.85,44.85,44.82,44.83,12000.0,38.9491,38.9491,38.923,38.9317,12000.0
2012-10-15 12:00:00,44.82,44.86,44.8,44.86,16900.0,38.923,38.9578,38.9057,38.9578,16900.0
2012-10-15 12:10:00,44.86,44.89,44.85,44.86,10300.0,38.9578,38.9838,38.9491,38.9578,10300.0
2012-10-15 12:20:00,44.86,44.94,44.85,44.94,14800.0,38.9578,39.0272,38.9491,39.0272,14800.0
2012-10-15 12:30:00,44.93,45.01,44.92,45.01,19000.0,39.0185,39.088,39.0099,39.088,19000.0
2012-10-15 12:40:00,45.02,45.03,44.99,45.0,10900.0,39.0967,39.1054,39.0707,39.0793,10900.0
2012-10-15 12:50:00,45.01,45.01,45.0,45.01,9100.0,39.088,39.088,39.0793,39.088,9100.0
2012-10-15 13:00:00,45.01,45.07,45.01,45.06,7200.0,39.088,39.1401,39.088,39.1314,7200.0
2012-10-15 13:10:00,45.06,45.08,45.03,45.06,11900.0,39.1314,39.1488,39.1054,39.1314,11900.0
2012-10-15 13:20:00,45.07,45.09,45.04,45.04,16300.0,39.1401,39.1575,39.1141,39.1141,16300.0
2012-10-15 13:30:00,45.05,45.08,45.01,45.01,14100.0,39.1228,39.1488,39.088,39.088,14100.0
2012-10-15 13:40:00,45.03,45.09,45.02,45.09,10900.0,39.1054,39.1575,39.0967,39.1575,10900.0
2012-10-15 13:50:00,45.1,45.14,45.1,45.13,12000.0,39.1662,39.2009,39.1662,39.1922,12000.0
2012-10-15 14:00:00,45.13,45.13,44.95,44.96,34800.0,39.1922,39.1922,39.0359,39.0446,34800.0
2012-10-15 14:10:00,44.98,45.0,44.96,44.98,12800.0,39.062,39.0793,39.0446,39.062,12800.0
2012-10-15 14:20:00,44.98,45.01,44.96,44.96,18600.0,39.062,39.088,39.0446,39.0446,18600.0
2012-10-15 14:30:00,44.95,44.96,44.87,44.92,12800.0,39.0359,39.0446,38.9664,39.0099,12800.0
2012-10-15 14:40:00,44.92,44.93,44.89,44.91,11600.0,39.0099,39.0185,38.9838,39.0012,11600.0
2012-10-15 14:50:00,44.91,44.99,44.91,44.98,17400.0,39.0012,39.0707,39.0012,39.062,17400.0
2012-10-15 15:00:00,44.98,45.01,44.96,44.99,42800.0,39.062,39.088,39.0446,39.0707,42800.0
2012-10-15 15:10:00,44.99,45.02,44.97,44.99,75000.0,39.0707,39.0967,39.0533,39.0707,75000.0
2012-10-15 15:20:00,44.99,45.01,44.94,45.0,58800.0,39.0707,39.088,39.0272,39.0793,58800.0
2012-10-15 15:30:00,45.0,45.02,44.98,44.99,58700.0,39.0793,39.0967,39.062,39.0707,58700.0
2012-10-15 15:40:00,44.99,45.11,44.99,45.1,78100.0,39.0707,39.1749,39.0707,39.1662,78100.0
2012-10-15 15:50:00,45.1,45.12,45.07,45.08,137700.0,39.1662,39.1836,39.1401,39.1488,137700.0
2012-10-16 09:30:00,45.13,45.18,44.9,44.91,61400.0,39.1922,39.2357,38.9925,39.0012,61400.0
2012-10-16 09:40:00,44.92,45.14,44.92,45.01,13000.0,39.0099,39.2009,39.0099,39.088,13000.0
2012-10-16 09:50:00,45.02,45.07,44.98,45.01,15200.0,39.0967,39.1401,39.062,39.088,15200.0
2012-10-16 10:00:00,45.03,45.14,45.02,45.09,15700.0,39.1054,39.2009,39.0967,39.1575,15700.0
2012-10-16 10:10:00,45.07,45.12,45.03,45.09,14700.0,39.1401,39.1836,39.1054,39.1575,14700.0
2012-10-16 10:20:00,45.09,45.09,45.02,45.07,10100.0,39.1575,39.1575,39.0967,39.1401,10100.0
2012-10-16 10:30:00,45.08,45.17,45.07,45.11,62700.0,39.1488,39.227,39.1401,39.1749,62700.0
2012-10-16 10:40:00,45.11,45.11,45.04,45.07,15400.0,39.1749,39.1749,39.1141,39.1401,15400.0
2012-10-16 10:50:00,45.07,45.12,45.04,45.1,15800.0,39.1401,39.1836,39.1141,39.1662,15800.0
2012-10-16 11:00:00,45.09,45.16,45.09,45.12,20600.0,39.1575,39.2183,39.1575,39.1836,20600.0
2012-10-16 11:10:00,45.12,45.16,45.11,45.13,12200.0,39.1836,39.2183,39.1749,39.1922,12200.0
2012-10-16 11:20:00,45.13,45.15,45.12,45.13,15600.0,39.1922,39.2096,39.1836,39.1922,15600.0
2012-10-16 11:30:00,45.13,45.15,45.12,45.13,51400.0,39.1922,39.2096,39.1836,39.1922,51400.0
2012-10-16 11:40:00,45.14,45.16,45.11,45.14,8400.0,39.2009,39.2183,39.1749,39.2009,8400.0
2012-10-16 11:50:00,45.14,45.16,45.13,45.14,13100.0,39.2009,39.2183,39.1922,39.2009,13100.0
2012-10-16 12:00:00,45.14,45.16,45.13,45.15,17500.0,39.2009,39.2183,39.1922,39.2096,17500.0
2012-10-16 12:10:00,45.16,45.16,45.11,45.13,16900.0,39.2183,39.2183,39.1749,39.1922,16900.0
2012-10-16 12:20:00,45.13,45.15,45.11,45.13,3000.0,39.1922,39.2096,39.1749,39.1922,3000.0
2012-10-16 12:30:00,45.13,45.15,45.12,45.12,4800.0,39.1922,39.2096,39.1836,39.1836,4800.0
2012-10-16 12:40:00,45.12,45.14,45.12,45.13,2600.0,39.1836,39.2009,39.1836,39.1922,2600.0
2012-10-16 12:50:00,45.14,45.15,45.12,45.12,4700.0,39.2009,39.2096,39.1836,39.1836,4700.0
2012-10-16 13:00:00,45.12,45.14,45.12,45.13,3900.0,39.1836,39.2009,39.1836,39.1922,3900.0
2012-10-16 13:10:00,45.14,45.14,45.11,45.12,5200.0,39.2009,39.2009,39.1749,39.1836,5200.0
2012-10-16 13:20:00,45.12,45.15,45.11,45.15,12300.0,39.1836,39.2096,39.1749,39.2096,12300.0
2012-10-16 13:30:00,45.15,45.17,45.11,45.11,13600.0,39.2096,39.227,39.1749,39.1749,13600.0
2012-10-16 13:40:00,45.11,45.11,45.0,45.02,25800.0,39.1749,39.1749,39.0793,39.0967,25800.0
2012-10-16 13:50:00,45.02,45.03,45.0,45.0,17600.0,39.0967,39.1054,39.0793,39.0793,17600.0
2012-10-16 14:00:00,45.0,45.03,44.99,45.0,12200.0,39.0793,39.1054,39.0707,39.0793,12200.0
2012-10-16 14:10:00,45.01,45.04,45.0,45.04,14200.0,39.088,39.1141,39.0793,39.1141,14200.0
2012-10-16 14:20:00,45.04,45.11,45.03,45.11,15200.0,39.1141,39.1749,39.1054,39.1749,15200.0
2012-10-16 14:30:00,45.11,45.15,45.09,45.12,14000.0,39.1749,39.2096,39.1575,39.1836,14000.0
2012-10-16 14:40:00,45.11,45.15,45.1,45.14,14600.0,39.1749,39.2096,39.1662,39.2009,14600.0
2012-10-16 14:50:00,45.14,45.16,45.11,45.16,8900.0,39.2009,39.2183,39.1749,39.2183,8900.0
2012-10-16 15:00:00,45.15,45.15,45.1,45.12,11300.0,39.2096,39.2096,39.1662,39.1836,11300.0
2012-10-16 15:10:00,45.11,45.16,45.1,45.15,25600.0,39.1749,39.2183,39.1662,39.2096,25600.0
2012-10-16 15:20:00,45.15,45.2,45.13,45.19,34800.0,39.2096,39.253,39.1922,39.2443,34800.0
2012-10-16 15:30:00,45.2,45.38,45.2,45.36,56300.0,39.253,39.4093,39.253,39.392,56300.0
2012-10-16 15:40:00,45.37,45.43,45.32,45.34,63700.0,39.4007,39.4528,39.3572,39.3746,63700.0
2012-10-16 15:50:00,45.34,45.51,45.33,45.5,258600.0,39.3746,39.5222,39.3659,39.5136,258600.0
2012-10-17 09:30:00,45.4,45.73,43.23,45.42,33400.0,39.4267,39.7133,37.5422,39.4441,33400.0
2012-10-17 09:40:00,45.4,45.71,45.4,45.71,16900.0,39.4267,39.6959,39.4267,39.6959,16900.0
2012-10-17 09:50:00,45.72,45.95,45.72,45.89,32000.0,39.7046,39.9043,39.7046,39.8522,32000.0
2012-10-17 10:00:00,45.89,45.99,45.84,45.97,22200.0,39.8522,39.9391,39.8088,39.9217,22200.0
2012-10-17 10:10:00,45.98,46.0,45.93,45.96,18300.0,39.9304,39.9478,39.887,39.913,18300.0
2012-10-17 10:20:00,45.95,45.98,45.91,45.97,14800.0,39.9043,39.9304,39.8696,39.9217,14800.0
2012-10-17 10:30:00,45.98,46.0,45.89,45.9,40600.0,39.9304,39.9478,39.8522,39.8609,40600.0
2012-10-17 10:40:00,45.91,45.96,45.79,45.96,32100.0,39.8696,39.913,39.7654,39.913,32100.0
2012-10-17 10:50:00,45.97,46.0,45.95,45.98,12700.0,39.9217,39.9478,39.9043,39.9304,12700.0
2012-10-17 11:00:00,45.97,46.0,45.93,45.96,17900.0,39.9217,39.9478,39.887,39.913,17900.0
2012-10-17 11:10:00,45.97,45.99,45.95,45.98,34700.0,39.9217,39.9391,39.9043,39.9304,34700.0
2012-10-17 11:20:00,45.99,46.1,45.51,45.65,176500.0,39.9391,40.0346,39.5222,39.6438,176500.0
2012-10-17 11:30:00,45.64,45.7,45.59,45.68,24800.0,39.6351,39.6872,39.5917,39.6699,24800.0
2012-10-17 11:40:00,45.67,45.83,45.65,45.8,45600.0,39.6612,39.8001,39.6438,39.7741,45600.0
2012-10-17 11:50:00,45.81,45.85,45.75,45.83,18700.0,39.7828,39.8175,39.7307,39.8001,18700.0
2012-10-17 12:00:00,45.81,45.92,45.77,45.92,23400.0,39.7828,39.8783,39.748,39.8783,23400.0
2012-10-17 12:10:00,45.94,45.94,45.86,45.91,16200.0,39.8957,39.8957,39.8262,39.8696,16200.0
2012-10-17 12:20:00,45.9,45.94,45.88,45.92,24500.0,39.8609,39.8957,39.8436,39.8783,24500.0
2012-10-17 12:30:00,45.91,45.96,45.89,45.96,23200.0,39.8696,39.913,39.8522,39.913,23200.0
2012-10-17 12:40:00,45.96,46.0,45.94,45.99,17500.0,39.913,39.9478,39.8957,39.9391,17500.0
2012-10-17 12:50:00,46.0,46.05,45.94,46.04,36800.0,39.9478,39.9912,39.8957,39.9825,36800.0
2012-10-17 13:00:00,46.03,46.08,46.0,46.05,26800.0,39.9738,40.0172,39.9478,39.9912,26800.0
2012-10-17 13:10:00,46.05,46.06,45.98,46.04,33000.0,39.9912,39.9999,39.9304,39.9825,33000.0
2012-10-17 13:20:00,46.02,46.03,45.91,45.96,16200.0,39.9651,39.9738,39.8696,39.913,16200.0
2012-10-17 13:30:00,45.95,45.96,45.89,45.92,8800.0,39.9043,39.913,39.8522,39.8783,8800.0
2012-10-17 13:40:00,45.92,45.92,45.74,45.77,31700.0,39.8783,39.8783,39.722,39.748,31700.0
2012-10-17 13:50:00,45.79,45.83,45.68,45.74,18600.0,39.7654,39.8001,39.6699,39.722,18600.0
2012-10-17 14:00:00,45.73,45.79,45.71,45.79,31100.0,39.7133,39.7654,39.6959,39.7654,31100.0
2012-10-17 14:10:00,45.79,45.84,45.78,45.8,21300.0,39.7654,39.8088,39.7567,39.7741,21300.0
2012-10-17 14:20:00,45.79,45.97,45.78,45.96,42000.0,39.7654,39.9217,39.7567,39.913,42000.0
2012-10-17 14:30:00,45.95,45.98,45.86,45.91,38500.0,39.9043,39.9304,39.8262,39.8696,38500.0
2012-10-17 14:40:00,45.91,45.95,45.87,45.94,30900.0,39.8696,39.9043,39.8349,39.8957,30900.0
2012-10-17 14:50:00,45.93,46.0,45.84,46.0,29400.0,39.887,39.9478,39.8088,39.9478,29400.0
2012-10-17 15:00:00,46.0,46.06,45.95,46.04,35700.0,39.9478,39.9999,39.9043,39.9825,35700.0
2012-10-17 15:10:00,46.06,46.06,45.9,45.92,69100.0,39.9999,39.9999,39.8609,39.8783,69100.0
2012-10-17 15:20:00,45.94,46.14,45.94,46.1,68300.0,39.8957,40.0693,39.8957,40.0346,68300.0
2012-10-17 15:30:00,46.08,46.19,46.06,46.12,87100.0,40.0172,40.1128,39.9999,40.052,87100.0
2012-10-17 15:40:00,46.12,46.14,45.94,45.95,60400.0,40.052,40.0693,39.8957,39.9043,60400.0
2012-10-17 15:50:00,45.95,45.96,45.91,45.93,98000.0,39.9043,39.913,39.8696,39.887,98000.0
2012-10-18 09:30:00,45.7,46.3,45.7,46.23,69100.0,39.6872,40.2083,39.6872,40.1475,69100.0
2012-10-18 09:40:00,46.23,46.37,46.07,46.34,49700.0,40.1475,40.2691,40.0086,40.243,49700.0
2012-10-18 09:50:00,46.35,46.51,46.34,46.44,68200.0,40.2517,40.3907,40.243,40.3299,68200.0
2012-10-18 10:00:00,46.46,46.59,46.34,46.48,51000.0,40.3472,40.4601,40.243,40.3646,51000.0
2012-10-18 10:10:00,46.49,46.52,46.28,46.32,44100.0,40.3733,40.3994,40.1909,40.2257,44100.0
2012-10-18 10:20:00,46.32,46.36,46.23,46.3,44900.0,40.2257,40.2604,40.1475,40.2083,44900.0
2012-10-18 10:30:00,46.29,46.41,46.28,46.34,41000.0,40.1996,40.3038,40.1909,40.243,41000.0
2012-10-18 10:40:00,46.34,46.43,46.32,46.35,38200.0,40.243,40.3212,40.2257,40.2517,38200.0
2012-10-18 10:50:00,46.34,46.45,46.33,46.4,31800.0,40.243,40.3386,40.2344,40.2951,31800.0
2012-10-18 11:00:00,46.39,46.58,46.39,46.53,42200.0,40.2865,40.4515,40.2865,40.408,42200.0
2012-10-18 11:10:00,46.53,46.59,46.5,46.52,39800.0,40.408,40.4601,40.382,40.3994,39800.0
2012-10-18 11:20:00,46.51,46.53,46.46,46.52,26500.0,40.3907,40.408,40.3472,40.3994,26500.0
2012-10-18 11:30:00,46.52,46.52,46.45,46.47,22900.0,40.3994,40.3994,40.3386,40.3559,22900.0
2012-10-18 11:40:00,46.46,46.48,46.41,46.42,20600.0,40.3472,40.3646,40.3038,40.3125,20600.0
2012-10-18 11:50:00,46.4,46.56,46.34,46.53,55500.0,40.2951,40.4341,40.243,40.408,55500.0
2012-10-18 12:00:00,46.53,46.64,46.53,46.61,33900.0,40.408,40.5036,40.408,40.4775,33900.0
2012-10-18 12:10:00,46.61,46.61,46.49,46.5,17400.0,40.4775,40.4775,40.3733,40.382,17400.0
2012-10-18 12:20:00,46.5,46.52,46.48,46.5,32200.0,40.382,40.3994,40.3646,40.382,32200.0
2012-10-18 12:30:00,46.5,46.56,46.48,46.54,37900.0,40.382,40.4341,40.3646,40.4167,37900.0
2012-10-18 12:40:00,46.55,46.55,46.49,46.51,10400.0,40.4254,40.4254,40.3733,40.3907,10400.0
2012-10-18 12:50:00,46.51,46.61,46.5,46.52,28800.0,40.3907,40.4775,40.382,40.3994,28800.0
2012-10-18 13:00:00,46.54,46.59,46.5,46.5,22900.0,40.4167,40.4601,40.382,40.382,22900.0
2012-10-18 13:10:00,46.5,46.53,46.48,46.52,27700.0,40.382,40.408,40.3646,40.3994,27700.0
2012-10-18 13:20:00,46.53,46.59,46.53,46.57,15200.0,40.408,40.4601,40.408,40.4428,15200.0
2012-10-18 13:30:00,46.57,46.58,46.5,46.5,43400.0,40.4428,40.4515,40.382,40.382,43400.0
2012-10-18 13:40:00,46.5,46.5,46.43,46.45,63700.0,40.382,40.382,40.3212,40.3386,63700.0
2012-10-18 13:50:00,46.46,46.46,46.38,46.41,24400.0,40.3472,40.3472,40.2778,40.3038,24400.0
2012-10-18 14:00:00,46.4,46.47,46.39,46.45,20700.0,40.2951,40.3559,40.2865,40.3386,20700.0
2012-10-18 14:10:00,46.45,46.49,46.45,46.47,24500.0,40.3386,40.3733,40.3386,40.3559,24500.0
2012-10-18 14:20:00,46.46,46.48,46.36,46.39,20900.0,40.3472,40.3646,40.2604,40.2865,20900.0
2012-10-18 14:30:00,46.38,46.38,46.25,46.25,27000.0,40.2778,40.2778,40.1649,40.1649,27000.0
2012-10-18 14:40:00,46.25,46.27,46.17,46.18,32000.0,40.1649,40.1822,40.0954,40.1041,32000.0
2012-10-18 14:50:00,46.19,46.34,46.19,46.34,39900.0,40.1128,40.243,40.1128,40.243,39900.0
2012-10-18 15:00:00,46.33,46.43,46.3,46.42,53700.0,40.2344,40.3212,40.2083,40.3125,53700.0
2012-10-18 15:10:00,46.4,46.4,46.26,46.27,23600.0,40.2951,40.2951,40.1736,40.1822,23600.0
2012-10-18 15:20:00,46.27,46.37,46.27,46.33,38700.0,40.1822,40.2691,40.1822,40.2344,38700.0
2012-10-18 15:30:00,46.34,46.38,46.29,46.34,67900.0,40.243,40.2778,40.1996,40.243,67900.0
2012-10-18 15:40:00,46.34,46.53,46.33,46.45,161800.0,40.243,40.408,40.2344,40.3386,161800.0
2012-10-18 15:50:00,46.45,46.61,46.43,46.6,230100.0,40.3386,40.4775,40.3212,40.4688,230100.0
2012-10-19 09:30:00,46.3,46.33,45.98,46.32,198300.0,40.2083,40.2344,39.9304,40.2257,198300.0
2012-10-19 09:40:00,46.32,46.51,46.17,46.26,50400.0,40.2257,40.3907,40.0954,40.1736,50400.0
2012-10-19 09:50:00,46.24,46.36,46.13,46.15,42300.0,40.1562,40.2604,40.0607,40.078,42300.0
2012-10-19 10:00:00,46.14,46.15,45.91,45.95,33300.0,40.0693,40.078,39.8696,39.9043,33300.0
2012-10-19 10:10:00,45.95,46.05,45.88,46.04,52700.0,39.9043,39.9912,39.8436,39.9825,52700.0
2012-10-19 10:20:00,46.04,46.05,45.97,46.01,34100.0,39.9825,39.9912,39.9217,39.9565,34100.0
2012-10-19 10:30:00,46.0,46.17,45.95,46.16,24500.0,39.9478,40.0954,39.9043,40.0867,24500.0
2012-10-19 10:40:00,46.16,46.45,46.1,46.29,80100.0,40.0867,40.3386,40.0346,40.1996,80100.0
2012-10-19 10:50:00,46.26,46.26,46.14,46.14,7200.0,40.1736,40.1736,40.0693,40.0693,7200.0
2012-10-19 11:00:00,46.14,46.14,45.95,45.95,12400.0,40.0693,40.0693,39.9043,39.9043,12400.0
2012-10-19 11:10:00,45.96,46.01,45.92,45.99,35700.0,39.913,39.9565,39.8783,39.9391,35700.0
2012-10-19 11:20:00,45.99,46.0,45.92,46.0,12700.0,39.9391,39.9478,39.8783,39.9478,12700.0
2012-10-19 11:30:00,45.98,46.0,45.97,45.99,14900.0,39.9304,39.9478,39.9217,39.9391,14900.0
2012-10-19 11:40:00,45.99,46.0,45.92,45.92,23800.0,39.9391,39.9478,39.8783,39.8783,23800.0
2012-10-19 11:50:00,45.91,45.92,45.83,45.85,14700.0,39.8696,39.8783,39.8001,39.8175,14700.0
2012-10-19 12:00:00,45.86,45.86,45.77,45.79,10500.0,39.8262,39.8262,39.748,39.7654,10500.0
2012-10-19 12:10:00,45.79,45.79,45.66,45.67,14500.0,39.7654,39.7654,39.6525,39.6612,14500.0
2012-10-19 12:20:00,45.68,45.76,45.63,45.65,14200.0,39.6699,39.7393,39.6265,39.6438,14200.0
2012-10-19 12:30:00,45.65,45.73,45.65,45.7,23400.0,39.6438,39.7133,39.6438,39.6872,23400.0
2012-10-19 12:40:00,45.69,45.77,45.67,45.76,15900.0,39.6786,39.748,39.6612,39.7393,15900.0
2012-10-19 12:50:00,45.76,45.82,45.75,45.75,23800.0,39.7393,39.7915,39.7307,39.7307,23800.0
2012-10-19 13:00:00,45.75,45.75,45.7,45.73,8600.0,39.7307,39.7307,39.6872,39.7133,8600.0
2012-10-19 13:10:00,45.73,45.84,45.72,45.77,10200.0,39.7133,39.8088,39.7046,39.748,10200.0
2012-10-19 13:20:00,45.74,45.75,45.71,45.71,10800.0,39.722,39.7307,39.6959,39.6959,10800.0
2012-10-19 13:30:00,45.71,45.71,45.65,45.66,20800.0,39.6959,39.6959,39.6438,39.6525,20800.0
2012-10-19 13:40:00,45.65,45.68,45.53,45.55,34500.0,39.6438,39.6699,39.5396,39.557,34500.0
2012-10-19 13:50:00,45.55,45.55,45.43,45.48,13200.0,39.557,39.557,39.4528,39.4962,13200.0
2012-10-19 14:00:00,45.48,45.53,45.45,45.5,12300.0,39.4962,39.5396,39.4701,39.5136,12300.0
2012-10-19 14:10:00,45.49,45.49,45.42,45.42,22500.0,39.5049,39.5049,39.4441,39.4441,22500.0
2012-10-19 14:20:00,45.42,45.45,45.33,45.38,30000.0,39.4441,39.4701,39.3659,39.4093,30000.0
2012-10-19 14:30:00,45.37,45.44,45.35,45.44,17800.0,39.4007,39.4614,39.3833,39.4614,17800.0
2012-10-19 14:40:00,45.44,45.48,45.41,45.47,21900.0,39.4614,39.4962,39.4354,39.4875,21900.0
2012-10-19 14:50:00,45.47,45.52,45.38,45.52,19200.0,39.4875,39.5309,39.4093,39.5309,19200.0
2012-10-19 15:00:00,45.51,45.51,45.42,45.46,17900.0,39.5222,39.5222,39.4441,39.4788,17900.0
2012-10-19 15:10:00,45.46,45.5,45.42,45.5,35300.0,39.4788,39.5136,39.4441,39.5136,35300.0
2012-10-19 15:20:00,45.49,45.62,45.48,45.61,54800.0,39.5049,39.6178,39.4962,39.6091,54800.0
2012-10-19 15:30:00,45.61,45.65,45.58,45.63,59200.0,39.6091,39.6438,39.583,39.6265,59200.0
2012-10-19 15:40:00,45.63,45.71,45.57,45.65,49700.0,39.6265,39.6959,39.5743,39.6438,49700.0
2012-10-19 15:50:00,45.66,45.73,45.58,45.62,123100.0,39.6525,39.7133,39.583,39.6178,123100.0
2012-10-22 09:30:00,45.37,45.66,44.6,45.61,30900.0,39.4007,39.6525,38.732,39.6091,30900.0
2012-10-22 09:40:00,45.58,45.64,45.39,45.39,24800.0,39.583,39.6351,39.418,39.418,24800.0
2012-10-22 09:50:00,45.41,45.43,45.26,45.32,20300.0,39.4354,39.4528,39.3051,39.3572,20300.0
2012-10-22 10:00:00,45.32,45.34,45.29,45.32,48600.0,39.3572,39.3746,39.3312,39.3572,48600.0
2012-10-22 10:10:00,45.33,45.34,45.29,45.31,31000.0,39.3659,39.3746,39.3312,39.3486,31000.0
2012-10-22 10:20:00,45.31,45.42,45.3,45.37,17800.0,39.3486,39.4441,39.3399,39.4007,17800.0
2012-10-22 10:30:00,45.38,45.42,45.33,45.33,7200.0,39.4093,39.4441,39.3659,39.3659,7200.0
2012-10-22 10:40:00,45.33,45.38,45.32,45.34,5300.0,39.3659,39.4093,39.3572,39.3746,5300.0
2012-10-22 10:50:00,45.34,45.38,45.26,45.26,10300.0,39.3746,39.4093,39.3051,39.3051,10300.0
2012-10-22 11:00:00,45.26,45.36,45.26,45.35,20200.0,39.3051,39.392,39.3051,39.3833,20200.0
2012-10-22 11:10:00,45.35,45.36,45.26,45.26,16800.0,39.3833,39.392,39.3051,39.3051,16800.0
2012-10-22 11:20:00,45.27,45.3,45.22,45.3,20600.0,39.3138,39.3399,39.2704,39.3399,20600.0
2012-10-22 11:30:00,45.33,45.36,45.29,45.33,5300.0,39.3659,39.392,39.3312,39.3659,5300.0
2012-10-22 11:40:00,45.34,45.48,45.34,45.43,8600.0,39.3746,39.4962,39.3746,39.4528,8600.0
2012-10-22 11:50:00,45.42,45.42,45.36,45.37,5500.0,39.4441,39.4441,39.392,39.4007,5500.0
2012-10-22 12:00:00,45.35,45.45,45.34,45.43,5900.0,39.3833,39.4701,39.3746,39.4528,5900.0
2012-10-22 12:10:00,45.43,45.47,45.4,45.46,21800.0,39.4528,39.4875,39.4267,39.4788,21800.0
2012-10-22 12:20:00,45.46,45.52,45.41,45.44,6100.0,39.4788,39.5309,39.4354,39.4614,6100.0
2012-10-22 12:30:00,45.44,45.45,45.34,45.37,4400.0,39.4614,39.4701,39.3746,39.4007,4400.0
2012-10-22 12:40:00,45.35,45.35,45.32,45.34,5000.0,39.3833,39.3833,39.3572,39.3746,5000.0
2012-10-22 12:50:00,45.32,45.32,45.27,45.27,3200.0,39.3572,39.3572,39.3138,39.3138,3200.0
2012-10-22 13:00:00,45.28,45.31,45.22,45.23,9800.0,39.3225,39.3486,39.2704,39.2791,9800.0
2012-10-22 13:10:00,45.25,45.25,45.15,45.19,20400.0,39.2964,39.2964,39.2096,39.2443,20400.0
2012-10-22 13:20:00,45.19,45.19,45.08,45.13,13700.0,39.2443,39.2443,39.1488,39.1922,13700.0
2012-10-22 13:30:00,45.13,45.15,45.06,45.07,62000.0,39.1922,39.2096,39.1314,39.1401,62000.0
2012-10-22 13:40:00,45.06,45.11,44.98,45.09,12200.0,39.1314,39.1749,39.062,39.1575,12200.0
2012-10-22 13:50:00,45.06,45.09,45.04,45.05,6200.0,39.1314,39.1575,39.1141,39.1228,6200.0
2012-10-22 14:00:00,45.04,45.08,45.01,45.01,9900.0,39.1141,39.1488,39.088,39.088,9900.0
2012-10-22 14:10:00,45.02,45.09,45.01,45.04,32300.0,39.0967,39.1575,39.088,39.1141,32300.0
2012-10-22 14:20:00,45.04,45.04,45.0,45.02,13800.0,39.1141,39.1141,39.0793,39.0967,13800.0
2012-10-22 14:30:00,45.03,45.07,44.97,45.0,11600.0,39.1054,39.1401,39.0533,39.0793,11600.0
2012-10-22 14:40:00,44.98,45.05,44.98,45.01,13500.0,39.062,39.1228,39.062,39.088,13500.0
2012-10-22 14:50:00,44.99,45.02,44.96,45.01,8000.0,39.0707,39.0967,39.0446,39.088,8000.0
2012-10-22 15:00:00,45.02,45.09,44.98,45.04,46000.0,39.0967,39.1575,39.062,39.1141,46000.0
2012-10-22 15:10:00,45.04,45.06,44.99,45.03,72300.0,39.1141,39.1314,39.0707,39.1054,72300.0
2012-10-22 15:20:00,45.03,45.12,45.0,45.11,33900.0,39.1054,39.1836,39.0793,39.1749,33900.0
2012-10-22 15:30:00,45.11,45.24,45.07,45.23,69200.0,39.1749,39.2878,39.1401,39.2791,69200.0
2012-10-22 15:40:00,45.24,45.45,45.15,45.44,104600.0,39.2878,39.4701,39.2096,39.4614,104600.0
2012-10-22 15:50:00,45.45,45.6,45.39,45.49,149100.0,39.4701,39.6004,39.418,39.5049,149100.0
2012-10-23 09:30:00,44.7,44.89,44.59,44.63,20700.0,38.8188,38.9838,38.7233,38.758,20700.0
2012-10-23 09:40:00,44.63,44.8,44.59,44.8,13600.0,38.758,38.9057,38.7233,38.9057,13600.0
2012-10-23 09:50:00,44.8,44.96,44.73,44.93,17300.0,38.9057,39.0446,38.8449,39.0185,17300.0
2012-10-23 10:00:00,44.91,45.01,44.87,44.93,21000.0,39.0012,39.088,38.9664,39.0185,21000.0
2012-10-23 10:10:00,44.95,45.0,44.87,44.91,25800.0,39.0359,39.0793,38.9664,39.0012,25800.0
2012-10-23 10:20:00,44.92,45.04,44.88,44.93,20200.0,39.0099,39.1141,38.9751,39.0185,20200.0
2012-10-23 10:30:00,44.93,44.95,44.78,44.9,53100.0,39.0185,39.0359,38.8883,38.9925,53100.0
2012-10-23 10:40:00,44.87,44.96,44.84,44.88,91000.0,38.9664,39.0446,38.9404,38.9751,91000.0
2012-10-23 10:50:00,44.89,44.92,44.85,44.9,27400.0,38.9838,39.0099,38.9491,38.9925,27400.0
2012-10-23 11:00:00,44.9,44.92,44.87,44.89,33400.0,38.9925,39.0099,38.9664,38.9838,33400.0
2012-10-23 11:10:00,44.89,44.92,44.87,44.89,16200.0,38.9838,39.0099,38.9664,38.9838,16200.0
2012-10-23 11:20:00,44.89,44.96,44.85,44.9,40000.0,38.9838,39.0446,38.9491,38.9925,40000.0
2012-10-23 11:30:00,44.9,44.91,44.85,44.88,30300.0,38.9925,39.0012,38.9491,38.9751,30300.0
2012-10-23 11:40:00,44.85,44.94,44.78,44.91,15100.0,38.9491,39.0272,38.8883,39.0012,15100.0
2012-10-23 11:50:00,44.91,44.91,44.88,44.89,4100.0,39.0012,39.0012,38.9751,38.9838,4100.0
2012-10-23 12:00:00,44.91,44.95,44.86,44.88,15000.0,39.0012,39.0359,38.9578,38.9751,15000.0
2012-10-23 12:10:00,44.89,44.9,44.86,44.87,22500.0,38.9838,38.9925,38.9578,38.9664,22500.0
2012-10-23 12:20:00,44.87,44.89,44.86,44.87,11000.0,38.9664,38.9838,38.9578,38.9664,11000.0
2012-10-23 12:30:00,44.87,44.99,44.84,44.93,14400.0,38.9664,39.0707,38.9404,39.0185,14400.0
2012-10-23 12:40:00,44.94,45.03,44.93,45.02,22200.0,39.0272,39.1054,39.0185,39.0967,22200.0
2012-10-23 12:50:00,45.03,45.06,45.0,45.0,48300.0,39.1054,39.1314,39.0793,39.0793,48300.0
2012-10-23 13:00:00,45.02,45.03,44.91,44.94,22100.0,39.0967,39.1054,39.0012,39.0272,22100.0
2012-10-23 13:10:00,44.94,44.96,44.87,44.87,17200.0,39.0272,39.0446,38.9664,38.9664,17200.0
2012-10-23 13:20:00,44.86,44.95,44.84,44.94,18100.0,38.9578,39.0359,38.9404,39.0272,18100.0
2012-10-23 13:30:00,44.93,44.98,44.87,44.87,22800.0,39.0185,39.062,38.9664,38.9664,22800.0
2012-10-23 13:40:00,44.88,44.88,44.82,44.83,25300.0,38.9751,38.9751,38.923,38.9317,25300.0
2012-10-23 13:50:00,44.84,44.91,44.82,44.89,18800.0,38.9404,39.0012,38.923,38.9838,18800.0
2012-10-23 14:00:00,44.89,44.97,44.82,44.86,16900.0,38.9838,39.0533,38.923,38.9578,16900.0
2012-10-23 14:10:00,44.84,44.86,44.75,44.81,29300.0,38.9404,38.9578,38.8622,38.9143,29300.0
2012-10-23 14:20:00,44.82,44.91,44.79,44.87,21600.0,38.923,39.0012,38.897,38.9664,21600.0
2012-10-23 14:30:00,44.86,44.92,44.81,44.9,21800.0,38.9578,39.0099,38.9143,38.9925,21800.0
2012-10-23 14:40:00,44.89,45.03,44.87,44.99,32900.0,38.9838,39.1054,38.9664,39.0707,32900.0
2012-10-23 14:50:00,44.99,44.99,44.87,44.93,22500.0,39.0707,39.0707,38.9664,39.0185,22500.0
2012-10-23 15:00:00,44.93,45.02,44.93,44.98,34100.0,39.0185,39.0967,39.0185,39.062,34100.0
2012-10-23 15:10:00,44.97,45.02,44.96,44.98,40800.0,39.0533,39.0967,39.0446,39.062,40800.0
2012-10-23 15:20:00,44.99,45.05,44.91,44.92,36000.0,39.0707,39.1228,39.0012,39.0099,36000.0
2012-10-23 15:30:00,44.92,44.96,44.89,44.91,33500.0,39.0099,39.0446,38.9838,39.0012,33500.0
2012-10-23 15:40:00,44.86,44.91,44.83,44.87,59100.0,38.9578,39.0012,38.9317,38.9664,59100.0
2012-10-23 15:50:00,44.88,44.97,44.88,44.92,88900.0,38.9751,39.0533,38.9751,39.0099,88900.0
2012-10-24 09:30:00,45.18,45.18,44.76,44.78,47000.0,39.2357,39.2357,38.8709,38.8883,47000.0
2012-10-24 09:40:00,44.78,44.91,44.76,44.88,43600.0,38.8883,39.0012,38.8709,38.9751,43600.0
2012-10-24 09:50:00,44.88,44.88,44.75,44.86,29300.0,38.9751,38.9751,38.8622,38.9578,29300.0
2012-10-24 10:00:00,44.84,44.86,44.73,44.74,30000.0,38.9404,38.9578,38.8449,38.8535,30000.0
2012-10-24 10:10:00,44.73,44.84,44.72,44.77,25400.0,38.8449,38.9404,38.8362,38.8796,25400.0
2012-10-24 10:20:00,44.77,44.84,44.71,44.79,19600.0,38.8796,38.9404,38.8275,38.897,19600.0
2012-10-24 10:30:00,44.76,44.91,44.74,44.86,35000.0,38.8709,39.0012,38.8535,38.9578,35000.0
2012-10-24 10:40:00,44.87,45.01,44.87,44.98,22000.0,38.9664,39.088,38.9664,39.062,22000.0
2012-10-24 10:50:00,44.97,45.05,44.96,45.03,7800.0,39.0533,39.1228,39.0446,39.1054,7800.0
2012-10-24 11:00:00,45.04,45.12,45.0,45.02,19100.0,39.1141,39.1836,39.0793,39.0967,19100.0
2012-10-24 11:10:00,45.04,45.07,45.01,45.06,20300.0,39.1141,39.1401,39.088,39.1314,20300.0
2012-10-24 11:20:00,45.05,45.11,45.05,45.11,6000.0,39.1228,39.1749,39.1228,39.1749,6000.0
2012-10-24 11:30:00,45.12,45.15,45.11,45.11,13400.0,39.1836,39.2096,39.1749,39.1749,13400.0
2012-10-24 11:40:00,45.11,45.14,45.03,45.03,12800.0,39.1749,39.2009,39.1054,39.1054,12800.0
2012-10-24 11:50:00,45.02,45.09,45.02,45.05,5700.0,39.0967,39.1575,39.0967,39.1228,5700.0
2012-10-24 12:00:00,45.06,45.18,45.04,45.17,20800.0,39.1314,39.2357,39.1141,39.227,20800.0
2012-10-24 12:10:00,45.17,45.35,45.17,45.34,30500.0,39.227,39.3833,39.227,39.3746,30500.0
2012-10-24 12:20:00,45.34,45.42,45.32,45.41,15500.0,39.3746,39.4441,39.3572,39.4354,15500.0
2012-10-24 12:30:00,45.42,45.51,45.41,45.45,23000.0,39.4441,39.5222,39.4354,39.4701,23000.0
2012-10-24 12:40:00,45.45,45.49,45.38,45.4,27600.0,39.4701,39.5049,39.4093,39.4267,27600.0
2012-10-24 12:50:00,45.4,45.41,45.36,45.39,47800.0,39.4267,39.4354,39.392,39.418,47800.0
2012-10-24 13:00:00,45.4,45.41,45.35,45.35,25700.0,39.4267,39.4354,39.3833,39.3833,25700.0
2012-10-24 13:10:00,45.35,45.35,45.25,45.26,10600.0,39.3833,39.3833,39.2964,39.3051,10600.0
2012-10-24 13:20:00,45.25,45.31,45.25,45.29,12300.0,39.2964,39.3486,39.2964,39.3312,12300.0
2012-10-24 13:30:00,45.29,45.31,45.23,45.28,20000.0,39.3312,39.3486,39.2791,39.3225,20000.0
2012-10-24 13:40:00,45.29,45.3,45.28,45.3,12100.0,39.3312,39.3399,39.3225,39.3399,12100.0
2012-10-24 13:50:00,45.29,45.31,45.26,45.28,18100.0,39.3312,39.3486,39.3051,39.3225,18100.0
2012-10-24 14:00:00,45.28,45.29,45.27,45.28,5300.0,39.3225,39.3312,39.3138,39.3225,5300.0
2012-10-24 14:10:00,45.27,45.31,45.22,45.25,76600.0,39.3138,39.3486,39.2704,39.2964,76600.0
2012-10-24 14:20:00,45.26,45.31,45.23,45.29,36100.0,39.3051,39.3486,39.2791,39.3312,36100.0
2012-10-24 14:30:00,45.29,45.29,45.21,45.25,30100.0,39.3312,39.3312,39.2617,39.2964,30100.0
2012-10-24 14:40:00,45.25,45.26,45.14,45.22,30400.0,39.2964,39.3051,39.2009,39.2704,30400.0
2012-10-24 14:50:00,45.22,45.26,45.17,45.17,35900.0,39.2704,39.3051,39.227,39.227,35900.0
2012-10-24 15:00:00,45.18,45.22,45.09,45.13,30800.0,39.2357,39.2704,39.1575,39.1922,30800.0
2012-10-24 15:10:00,45.13,45.17,45.09,45.1,61600.0,39.1922,39.227,39.1575,39.1662,61600.0
2012-10-24 15:20:00,45.11,45.15,45.09,45.12,46700.0,39.1749,39.2096,39.1575,39.1836,46700.0
2012-10-24 15:30:00,45.13,45.15,45.07,45.08,44400.0,39.1922,39.2096,39.1401,39.1488,44400.0
2012-10-24 15:40:00,45.08,45.12,45.07,45.09,95800.0,39.1488,39.1836,39.1401,39.1575,95800.0
2012-10-24 15:50:00,45.08,45.2,45.04,45.18,216400.0,39.1488,39.253,39.1141,39.2357,216400.0
2012-10-25 09:30:00,45.59,45.7,45.3,45.32,30000.0,39.5917,39.6872,39.3399,39.3572,30000.0
2012-10-25 09:40:00,45.34,45.43,45.3,45.36,18200.0,39.3746,39.4528,39.3399,39.392,18200.0
2012-10-25 09:50:00,45.33,45.4,45.29,45.38,20000.0,39.3659,39.4267,39.3312,39.4093,20000.0
2012-10-25 10:00:00,45.38,45.44,45.34,45.36,67500.0,39.4093,39.4614,39.3746,39.392,67500.0
2012-10-25 10:10:00,45.37,45.4,45.34,45.39,58700.0,39.4007,39.4267,39.3746,39.418,58700.0
2012-10-25 10:20:00,45.4,45.47,45.4,45.45,18000.0,39.4267,39.4875,39.4267,39.4701,18000.0
2012-10-25 10:30:00,45.44,45.65,45.44,45.6,54500.0,39.4614,39.6438,39.4614,39.6004,54500.0
2012-10-25 10:40:00,45.6,45.65,45.52,45.53,39100.0,39.6004,39.6438,39.5309,39.5396,39100.0
2012-10-25 10:50:00,45.53,45.68,45.47,45.66,36200.0,39.5396,39.6699,39.4875,39.6525,36200.0
2012-10-25 11:00:00,45.66,45.68,45.54,45.59,77700.0,39.6525,39.6699,39.5483,39.5917,77700.0
2012-10-25 11:10:00,45.6,45.6,45.51,45.52,30100.0,39.6004,39.6004,39.5222,39.5309,30100.0
2012-10-25 11:20:00,45.52,45.52,45.35,45.41,44300.0,39.5309,39.5309,39.3833,39.4354,44300.0
2012-10-25 11:30:00,45.42,45.43,45.29,45.34,75800.0,39.4441,39.4528,39.3312,39.3746,75800.0
2012-10-25 11:40:00,45.35,45.41,45.33,45.39,29000.0,39.3833,39.4354,39.3659,39.418,29000.0
2012-10-25 11:50:00,45.36,45.54,45.24,45.53,33600.0,39.392,39.5483,39.2878,39.5396,33600.0
2012-10-25 12:00:00,45.53,45.54,45.39,45.48,30400.0,39.5396,39.5483,39.418,39.4962,30400.0
2012-10-25 12:10:00,45.47,45.49,45.44,45.46,24800.0,39.4875,39.5049,39.4614,39.4788,24800.0
2012-10-25 12:20:00,45.45,45.52,45.45,45.5,21100.0,39.4701,39.5309,39.4701,39.5136,21100.0
2012-10-25 12:30:00,45.51,45.52,45.47,45.52,22100.0,39.5222,39.5309,39.4875,39.5309,22100.0
2012-10-25 12:40:00,45.53,45.58,45.53,45.58,25500.0,39.5396,39.583,39.5396,39.583,25500.0
2012-10-25 12:50:00,45.58,45.75,45.58,45.75,34500.0,39.583,39.7307,39.583,39.7307,34500.0
2012-10-25 13:00:00,45.74,45.75,45.59,45.6,37300.0,39.722,39.7307,39.5917,39.6004,37300.0
2012-10-25 13:10:00,45.6,45.65,45.59,45.6,56000.0,39.6004,39.6438,39.5917,39.6004,56000.0
2012-10-25 13:20:00,45.61,45.72,45.6,45.72,22100.0,39.6091,39.7046,39.6004,39.7046,22100.0
2012-10-25 13:30:00,45.71,45.73,45.59,45.63,36800.0,39.6959,39.7133,39.5917,39.6265,36800.0
2012-10-25 13:40:00,45.63,45.7,45.63,45.7,24200.0,39.6265,39.6872,39.6265,39.6872,24200.0
2012-10-25 13:50:00,45.71,45.73,45.66,45.66,51700.0,39.6959,39.7133,39.6525,39.6525,51700.0
2012-10-25 14:00:00,45.66,45.7,45.64,45.7,23800.0,39.6525,39.6872,39.6351,39.6872,23800.0
2012-10-25 14:10:00,45.71,45.75,45.67,45.75,38600.0,39.6959,39.7307,39.6612,39.7307,38600.0
2012-10-25 14:20:00,45.74,45.78,45.72,45.72,58900.0,39.722,39.7567,39.7046,39.7046,58900.0
2012-10-25 14:30:00,45.73,45.89,45.73,45.88,57900.0,39.7133,39.8522,39.7133,39.8436,57900.0
2012-10-25 14:40:00,45.89,45.97,45.89,45.95,53200.0,39.8522,39.9217,39.8522,39.9043,53200.0
2012-10-25 14:50:00,45.96,46.0,45.92,45.94,73700.0,39.913,39.9478,39.8783,39.8957,73700.0
2012-10-25 15:00:00,45.94,45.96,45.89,45.9,110700.0,39.8957,39.913,39.8522,39.8609,110700.0
2012-10-25 15:10:00,45.9,45.91,45.58,45.6,92500.0,39.8609,39.8696,39.583,39.6004,92500.0
2012-10-25 15:20:00,45.6,45.64,45.57,45.59,74700.0,39.6004,39.6351,39.5743,39.5917,74700.0
2012-10-25 15:30:00,45.59,45.64,45.58,45.59,83800.0,39.5917,39.6351,39.583,39.5917,83800.0
2012-10-25 15:40:00,45.6,45.71,45.59,45.64,81100.0,39.6004,39.6959,39.5917,39.6351,81100.0
2012-10-25 15:50:00,45.64,45.73,45.64,45.72,133700.0,39.6351,39.7133,39.6351,39.7046,133700.0
2012-10-26 09:30:00,46.79,48.75,46.75,48.56,381400.0,40.6338,42.336,40.5991,42.1709,381400.0
2012-10-26 09:40:00,48.55,49.11,48.32,48.69,407100.0,42.1623,42.6486,41.9625,42.2838,407100.0
2012-10-26 09:50:00,48.7,49.35,48.69,49.32,192800.0,42.2925,42.857,42.2838,42.831,192800.0
2012-10-26 10:00:00,49.31,49.5,49.27,49.4,293900.0,42.8223,42.9873,42.7875,42.9004,293900.0
2012-10-26 10:10:00,49.38,49.43,49.19,49.2,127400.0,42.8831,42.9265,42.7181,42.7267,127400.0
2012-10-26 10:20:00,49.19,49.25,48.7,48.72,134400.0,42.7181,42.7702,42.2925,42.3099,134400.0
2012-10-26 10:30:00,48.71,48.71,47.9,48.18,205900.0,42.3012,42.3012,41.5978,41.8409,205900.0
2012-10-26 10:40:00,48.18,48.68,47.74,48.64,195300.0,41.8409,42.2752,41.4588,42.2404,195300.0
2012-10-26 10:50:00,48.65,48.66,48.37,48.53,108300.0,42.2491,42.2578,42.0059,42.1449,108300.0
2012-10-26 11:00:00,48.51,48.89,48.07,48.28,170900.0,42.1275,42.4575,41.7454,41.9278,170900.0
2012-10-26 11:10:00,48.31,48.43,47.7,47.91,149800.0,41.9538,42.0581,41.4241,41.6065,149800.0
2012-10-26 11:20:00,47.89,48.57,47.83,48.5,44300.0,41.5891,42.1796,41.537,42.1188,44300.0
2012-10-26 11:30:00,48.47,48.54,48.31,48.5,56800.0,42.0928,42.1536,41.9538,42.1188,56800.0
2012-10-26 11:40:00,48.51,48.56,48.22,48.24,66600.0,42.1275,42.1709,41.8757,41.8931,66600.0
2012-10-26 11:50:00,48.26,48.45,48.12,48.4,108200.0,41.9104,42.0754,41.7888,42.032,108200.0
2012-10-26 12:00:00,48.41,48.41,47.16,47.17,202800.0,42.0407,42.0407,40.9551,40.9638,202800.0
2012-10-26 12:10:00,47.23,47.84,47.03,47.7,246600.0,41.0159,41.5457,40.8423,41.4241,246600.0
2012-10-26 12:20:00,47.72,47.82,47.68,47.81,41200.0,41.4415,41.5283,41.4067,41.5196,41200.0
2012-10-26 12:30:00,47.81,47.82,47.51,47.66,82800.0,41.5196,41.5283,41.2591,41.3894,82800.0
2012-10-26 12:40:00,47.66,47.7,47.37,47.55,94200.0,41.3894,41.4241,41.1375,41.2938,94200.0
2012-10-26 12:50:00,47.55,47.92,47.55,47.79,33200.0,41.2938,41.6152,41.2938,41.5023,33200.0
2012-10-26 13:00:00,47.8,47.98,47.72,47.98,37200.0,41.5109,41.6673,41.4415,41.6673,37200.0
2012-10-26 13:10:00,47.99,48.29,47.82,47.88,68700.0,41.6759,41.9365,41.5283,41.5804,68700.0
2012-10-26 13:20:00,47.87,47.96,47.79,47.95,33400.0,41.5717,41.6499,41.5023,41.6412,33400.0
2012-10-26 13:30:00,47.95,48.1,47.86,47.87,94200.0,41.6412,41.7715,41.563,41.5717,94200.0
2012-10-26 13:40:00,47.89,47.98,47.83,47.98,38800.0,41.5891,41.6673,41.537,41.6673,38800.0
2012-10-26 13:50:00,47.97,48.02,47.84,47.89,46300.0,41.6586,41.702,41.5457,41.5891,46300.0
2012-10-26 14:00:00,47.9,47.92,47.86,47.92,42500.0,41.5978,41.6152,41.563,41.6152,42500.0
2012-10-26 14:10:00,47.92,47.93,47.77,47.85,39500.0,41.6152,41.6238,41.4849,41.5544,39500.0
2012-10-26 14:20:00,47.85,47.94,47.8,47.92,50500.0,41.5544,41.6325,41.5109,41.6152,50500.0
2012-10-26 14:30:00,47.92,48.22,47.92,48.03,43900.0,41.6152,41.8757,41.6152,41.7107,43900.0
2012-10-26 14:40:00,48.03,48.08,47.97,48.05,31000.0,41.7107,41.7541,41.6586,41.7281,31000.0
2012-10-26 14:50:00,48.04,48.06,47.91,47.97,62100.0,41.7194,41.7367,41.6065,41.6586,62100.0
2012-10-26 15:00:00,47.96,47.97,47.85,47.91,77600.0,41.6499,41.6586,41.5544,41.6065,77600.0
2012-10-26 15:10:00,47.91,48.02,47.9,47.98,87700.0,41.6065,41.702,41.5978,41.6673,87700.0
2012-10-26 15:20:00,47.98,47.98,47.87,47.91,98200.0,41.6673,41.6673,41.5717,41.6065,98200.0
2012-10-26 15:30:00,47.93,48.04,47.93,47.98,121900.0,41.6238,41.7194,41.6238,41.6673,121900.0
2012-10-26 15:40:00,47.96,48.12,47.95,48.03,174200.0,41.6499,41.7888,41.6412,41.7107,174200.0
2012-10-26 15:50:00,48.02,48.19,47.8,47.89,471300.0,41.702,41.8496,41.5109,41.5891,471300.0
2012-10-31 09:30:00,47.88,47.88,46.67,47.75,66400.0,41.5804,41.5804,40.5296,41.4675,66400.0
2012-10-31 09:40:00,47.76,48.33,47.55,47.99,83900.0,41.4762,41.9712,41.2938,41.6759,83900.0
2012-10-31 09:50:00,48.01,48.06,47.67,47.75,47900.0,41.6933,41.7367,41.398,41.4675,47900.0
2012-10-31 10:00:00,47.74,48.16,47.73,47.77,45900.0,41.4588,41.8236,41.4502,41.4849,45900.0
2012-10-31 10:10:00,47.79,47.79,47.59,47.7,41900.0,41.5023,41.5023,41.3286,41.4241,41900.0
2012-10-31 10:20:00,47.69,47.82,47.63,47.73,30100.0,41.4154,41.5283,41.3633,41.4502,30100.0
2012-10-31 10:30:00,47.73,47.77,47.62,47.69,31700.0,41.4502,41.4849,41.3546,41.4154,31700.0
2012-10-31 10:40:00,47.67,47.81,47.6,47.81,27100.0,41.398,41.5196,41.3373,41.5196,27100.0
2012-10-31 10:50:00,47.82,47.9,47.7,47.9,40900.0,41.5283,41.5978,41.4241,41.5978,40900.0
2012-10-31 11:00:00,47.89,47.97,47.58,47.69,89100.0,41.5891,41.6586,41.3199,41.4154,89100.0
2012-10-31 11:10:00,47.67,47.81,47.66,47.81,45300.0,41.398,41.5196,41.3894,41.5196,45300.0
2012-10-31 11:20:00,47.83,47.89,47.73,47.89,37800.0,41.537,41.5891,41.4502,41.5891,37800.0
2012-10-31 11:30:00,47.89,48.09,47.89,48.07,49200.0,41.5891,41.7628,41.5891,41.7454,49200.0
2012-10-31 11:40:00,48.07,48.21,47.8,47.81,19600.0,41.7454,41.867,41.5109,41.5196,19600.0
2012-10-31 11:50:00,47.81,47.89,47.76,47.76,18900.0,41.5196,41.5891,41.4762,41.4762,18900.0
2012-10-31 12:00:00,47.76,47.82,47.75,47.79,10000.0,41.4762,41.5283,41.4675,41.5023,10000.0
2012-10-31 12:10:00,47.8,47.87,47.76,47.79,14700.0,41.5109,41.5717,41.4762,41.5023,14700.0
2012-10-31 12:20:00,47.79,47.82,47.72,47.72,18700.0,41.5023,41.5283,41.4415,41.4415,18700.0
2012-10-31 12:30:00,47.7,47.88,47.67,47.85,18700.0,41.4241,41.5804,41.398,41.5544,18700.0
2012-10-31 12:40:00,47.85,47.93,47.8,47.9,15000.0,41.5544,41.6238,41.5109,41.5978,15000.0
2012-10-31 12:50:00,47.91,48.01,47.89,48.01,12400.0,41.6065,41.6933,41.5891,41.6933,12400.0
2012-10-31 13:00:00,48.02,48.08,47.97,48.01,18900.0,41.702,41.7541,41.6586,41.6933,18900.0
2012-10-31 13:10:00,48.0,48.25,47.98,48.23,30800.0,41.6846,41.9017,41.6673,41.8844,30800.0
2012-10-31 13:20:00,48.25,48.26,48.07,48.1,21500.0,41.9017,41.9104,41.7454,41.7715,21500.0
2012-10-31 13:30:00,48.11,48.15,48.0,48.04,14500.0,41.7802,41.8149,41.6846,41.7194,14500.0
2012-10-31 13:40:00,48.03,48.04,47.82,47.82,13700.0,41.7107,41.7194,41.5283,41.5283,13700.0
2012-10-31 13:50:00,47.82,48.03,47.81,48.03,19200.0,41.5283,41.7107,41.5196,41.7107,19200.0
2012-10-31 14:00:00,48.02,48.11,48.01,48.02,19800.0,41.702,41.7802,41.6933,41.702,19800.0
2012-10-31 14:10:00,48.03,48.05,47.97,48.02,24600.0,41.7107,41.7281,41.6586,41.702,24600.0
2012-10-31 14:20:00,48.01,48.14,47.91,48.13,20300.0,41.6933,41.8062,41.6065,41.7975,20300.0
2012-10-31 14:30:00,48.12,48.17,48.09,48.15,27900.0,41.7888,41.8323,41.7628,41.8149,27900.0
2012-10-31 14:40:00,48.16,48.27,48.14,48.18,26700.0,41.8236,41.9191,41.8062,41.8409,26700.0
2012-10-31 14:50:00,48.18,48.2,47.94,47.99,32300.0,41.8409,41.8583,41.6325,41.6759,32300.0
2012-10-31 15:00:00,47.97,48.0,47.9,47.99,30100.0,41.6586,41.6846,41.5978,41.6759,30100.0
2012-10-31 15:10:00,47.99,48.21,47.99,48.2,24400.0,41.6759,41.867,41.6759,41.8583,24400.0
2012-10-31 15:20:00,48.22,48.22,48.11,48.18,21600.0,41.8757,41.8757,41.7802,41.8409,21600.0
2012-10-31 15:30:00,48.17,48.22,48.12,48.2,34100.0,41.8323,41.8757,41.7888,41.8583,34100.0
2012-10-31 15:40:00,48.2,48.29,48.11,48.21,63200.0,41.8583,41.9365,41.7802,41.867,63200.0
2012-10-31 15:50:00,48.2,48.22,48.12,48.15,158400.0,41.8583,41.8757,41.7888,41.8149,158400.0
2012-11-01 09:30:00,48.44,48.5,48.0,48.31,49200.0,42.0667,42.1188,41.6846,41.9538,49200.0
2012-11-01 09:40:00,48.33,48.33,48.06,48.22,25400.0,41.9712,41.9712,41.7367,41.8757,25400.0
2012-11-01 09:50:00,48.2,48.63,48.2,48.57,41200.0,41.8583,42.2317,41.8583,42.1796,41200.0
2012-11-01 10:00:00,48.55,48.7,48.45,48.5,55500.0,42.1623,42.2925,42.0754,42.1188,55500.0
2012-11-01 10:10:00,48.5,48.52,48.4,48.45,82100.0,42.1188,42.1362,42.032,42.0754,82100.0
2012-11-01 10:20:00,48.48,48.55,48.4,48.43,25200.0,42.1015,42.1623,42.032,42.0581,25200.0
2012-11-01 10:30:00,48.44,48.5,48.39,48.48,31800.0,42.0667,42.1188,42.0233,42.1015,31800.0
2012-11-01 10:40:00,48.49,48.86,48.49,48.75,52300.0,42.1102,42.4315,42.1102,42.336,52300.0
2012-11-01 10:50:00,48.74,48.81,48.73,48.79,30100.0,42.3273,42.3881,42.3186,42.3707,30100.0
2012-11-01 11:00:00,48.8,48.96,48.74,48.94,36000.0,42.3794,42.5183,42.3273,42.501,36000.0
2012-11-01 11:10:00,48.94,48.99,48.89,48.9,23400.0,42.501,42.5444,42.4575,42.4662,23400.0
2012-11-01 11:20:00,48.9,48.98,48.89,48.9,27300.0,42.4662,42.5357,42.4575,42.4662,27300.0
2012-11-01 11:30:00,48.91,49.14,48.9,49.09,60400.0,42.4749,42.6746,42.4662,42.6312,60400.0
2012-11-01 11:40:00,49.08,49.26,48.99,49.21,52900.0,42.6225,42.7789,42.5444,42.7354,52900.0
2012-11-01 11:50:00,49.21,49.24,49.05,49.06,21700.0,42.7354,42.7615,42.5965,42.6052,21700.0
2012-11-01 12:00:00,49.05,49.18,49.02,49.07,18200.0,42.5965,42.7094,42.5704,42.6138,18200.0
2012-11-01 12:10:00,49.07,49.08,49.0,49.01,17900.0,42.6138,42.6225,42.5531,42.5617,17900.0
2012-11-01 12:20:00,49.01,49.19,49.0,49.19,28300.0,42.5617,42.7181,42.5531,42.7181,28300.0
2012-11-01 12:30:00,49.19,49.19,49.06,49.09,17300.0,42.7181,42.7181,42.6052,42.6312,17300.0
2012-11-01 12:40:00,49.09,49.14,48.97,49.02,23900.0,42.6312,42.6746,42.527,42.5704,23900.0
2012-11-01 12:50:00,49.01,49.09,48.99,49.06,20300.0,42.5617,42.6312,42.5444,42.6052,20300.0
2012-11-01 13:00:00,49.05,49.21,48.99,49.07,103400.0,42.5965,42.7354,42.5444,42.6138,103400.0
2012-11-01 13:10:00,49.05,49.15,48.99,49.13,56600.0,42.5965,42.6833,42.5444,42.666,56600.0
2012-11-01 13:20:00,49.12,49.17,48.91,48.91,69200.0,42.6573,42.7007,42.4749,42.4749,69200.0
2012-11-01 13:30:00,48.91,48.95,48.85,48.91,13700.0,42.4749,42.5096,42.4228,42.4749,13700.0
2012-11-01 13:40:00,48.9,48.9,48.76,48.79,12800.0,42.4662,42.4662,42.3446,42.3707,12800.0
2012-11-01 13:50:00,48.78,48.8,48.71,48.71,11700.0,42.362,42.3794,42.3012,42.3012,11700.0
2012-11-01 14:00:00,48.7,48.86,48.7,48.82,23900.0,42.2925,42.4315,42.2925,42.3967,23900.0
2012-11-01 14:10:00,48.82,48.97,48.79,48.96,21400.0,42.3967,42.527,42.3707,42.5183,21400.0
2012-11-01 14:20:00,48.93,48.98,48.82,48.82,18500.0,42.4923,42.5357,42.3967,42.3967,18500.0
2012-11-01 14:30:00,48.81,48.88,48.78,48.87,14900.0,42.3881,42.4488,42.362,42.4402,14900.0
2012-11-01 14:40:00,48.87,48.87,48.72,48.73,14900.0,42.4402,42.4402,42.3099,42.3186,14900.0
2012-11-01 14:50:00,48.76,48.86,48.76,48.76,28900.0,42.3446,42.4315,42.3446,42.3446,28900.0
2012-11-01 15:00:00,48.76,48.84,48.75,48.78,30400.0,42.3446,42.4141,42.336,42.362,30400.0
2012-11-01 15:10:00,48.77,48.87,48.74,48.81,22300.0,42.3533,42.4402,42.3273,42.3881,22300.0
2012-11-01 15:20:00,48.83,48.86,48.71,48.74,18100.0,42.4054,42.4315,42.3012,42.3273,18100.0
2012-11-01 15:30:00,48.74,48.77,48.68,48.76,23100.0,42.3273,42.3533,42.2752,42.3446,23100.0
2012-11-01 15:40:00,48.76,48.84,48.73,48.84,32700.0,42.3446,42.4141,42.3186,42.4141,32700.0
2012-11-01 15:50:00,48.84,48.94,48.82,48.92,109000.0,42.4141,42.501,42.3967,42.4836,109000.0
2012-11-02 09:30:00,49.34,49.36,49.05,49.22,38300.0,42.8483,42.8657,42.5965,42.7441,38300.0
2012-11-02 09:40:00,49.2,49.24,48.83,48.86,104500.0,42.7267,42.7615,42.4054,42.4315,104500.0
2012-11-02 09:50:00,48.87,48.93,48.76,48.89,37900.0,42.4402,42.4923,42.3446,42.4575,37900.0
2012-11-02 10:00:00,48.89,48.96,48.64,48.66,32100.0,42.4575,42.5183,42.2404,42.2578,32100.0
2012-11-02 10:10:00,48.67,48.71,48.61,48.69,36300.0,42.2665,42.3012,42.2144,42.2838,36300.0
2012-11-02 10:20:00,48.69,48.78,48.65,48.76,41600.0,42.2838,42.362,42.2491,42.3446,41600.0
2012-11-02 10:30:00,48.76,48.85,48.73,48.84,39800.0,42.3446,42.4228,42.3186,42.4141,39800.0
2012-11-02 10:40:00,48.82,48.91,48.75,48.9,49900.0,42.3967,42.4749,42.336,42.4662,49900.0
2012-11-02 10:50:00,48.89,49.0,48.84,48.94,42600.0,42.4575,42.5531,42.4141,42.501,42600.0
2012-11-02 11:00:00,48.94,48.95,48.84,48.91,35000.0,42.501,42.5096,42.4141,42.4749,35000.0
2012-11-02 11:10:00,48.92,48.93,48.88,48.91,35500.0,42.4836,42.4923,42.4488,42.4749,35500.0
2012-11-02 11:20:00,48.91,48.99,48.91,48.93,60300.0,42.4749,42.5444,42.4749,42.4923,60300.0
2012-11-02 11:30:00,48.93,49.02,48.9,48.95,55000.0,42.4923,42.5704,42.4662,42.5096,55000.0
2012-11-02 11:40:00,48.95,49.0,48.66,48.66,25500.0,42.5096,42.5531,42.2578,42.2578,25500.0
2012-11-02 11:50:00,48.65,48.68,48.54,48.54,31700.0,42.2491,42.2752,42.1536,42.1536,31700.0
2012-11-02 12:00:00,48.53,48.54,48.49,48.52,29100.0,42.1449,42.1536,42.1102,42.1362,29100.0
2012-11-02 12:10:00,48.52,48.69,48.51,48.68,26000.0,42.1362,42.2838,42.1275,42.2752,26000.0
2012-11-02 12:20:00,48.67,48.76,48.63,48.67,27800.0,42.2665,42.3446,42.2317,42.2665,27800.0
2012-11-02 12:30:00,48.69,48.78,48.66,48.77,19300.0,42.2838,42.362,42.2578,42.3533,19300.0
2012-11-02 12:40:00,48.81,48.81,48.71,48.8,16200.0,42.3881,42.3881,42.3012,42.3794,16200.0
2012-11-02 12:50:00,48.8,48.8,48.66,48.66,43600.0,42.3794,42.3794,42.2578,42.2578,43600.0
2012-11-02 13:00:00,48.66,48.66,48.53,48.54,9000.0,42.2578,42.2578,42.1449,42.1536,9000.0
2012-11-02 13:10:00,48.53,48.64,48.49,48.54,17400.0,42.1449,42.2404,42.1102,42.1536,17400.0
2012-11-02 13:20:00,48.54,48.55,48.47,48.47,9600.0,42.1536,42.1623,42.0928,42.0928,9600.0
2012-11-02 13:30:00,48.48,48.57,48.45,48.46,32900.0,42.1015,42.1796,42.0754,42.0841,32900.0
2012-11-02 13:40:00,48.47,48.52,48.46,48.49,9300.0,42.0928,42.1362,42.0841,42.1102,9300.0
2012-11-02 13:50:00,48.49,48.5,48.4,48.42,11300.0,42.1102,42.1188,42.032,42.0494,11300.0
2012-11-02 14:00:00,48.41,48.41,48.34,48.35,16300.0,42.0407,42.0407,41.9799,41.9886,16300.0
2012-11-02 14:10:00,48.35,48.4,48.28,48.34,29700.0,41.9886,42.032,41.9278,41.9799,29700.0
2012-11-02 14:20:00,48.32,48.36,48.26,48.27,20400.0,41.9625,41.9973,41.9104,41.9191,20400.0
2012-11-02 14:30:00,48.28,48.28,48.08,48.1,31200.0,41.9278,41.9278,41.7541,41.7715,31200.0
2012-11-02 14:40:00,48.09,48.12,48.04,48.09,26000.0,41.7628,41.7888,41.7194,41.7628,26000.0
2012-11-02 14:50:00,48.08,48.19,48.08,48.16,19800.0,41.7541,41.8496,41.7541,41.8236,19800.0
2012-11-02 15:00:00,48.17,48.22,48.07,48.13,52400.0,41.8323,41.8757,41.7454,41.7975,52400.0
2012-11-02 15:10:00,48.15,48.29,48.13,48.28,33000.0,41.8149,41.9365,41.7975,41.9278,33000.0
2012-11-02 15:20:00,48.28,48.34,48.07,48.15,49600.0,41.9278,41.9799,41.7454,41.8149,49600.0
2012-11-02 15:30:00,48.16,48.16,48.01,48.07,51300.0,41.8236,41.8236,41.6933,41.7454,51300.0
2012-11-02 15:40:00,48.07,48.15,47.98,48.07,53800.0,41.7454,41.8149,41.6673,41.7454,53800.0
2012-11-02 15:50:00,48.06,48.1,48.02,48.03,112800.0,41.7367,41.7715,41.702,41.7107,112800.0
2012-11-05 09:30:00,47.69,48.05,47.08,47.79,86100.0,41.4154,41.7281,40.8857,41.5023,86100.0
2012-11-05 09:40:00,47.79,47.8,47.56,47.65,32500.0,41.5023,41.5109,41.3025,41.3807,32500.0
2012-11-05 09:50:00,47.65,47.65,47.47,47.49,58200.0,41.3807,41.3807,41.2244,41.2417,58200.0
2012-11-05 10:00:00,47.48,47.49,47.16,47.18,74600.0,41.233,41.2417,40.9551,40.9725,74600.0
2012-11-05 10:10:00,47.19,47.27,46.94,47.06,116300.0,40.9812,41.0507,40.7641,40.8683,116300.0
2012-11-05 10:20:00,47.07,47.08,46.89,46.95,144600.0,40.877,40.8857,40.7207,40.7728,144600.0
2012-11-05 10:30:00,46.95,46.96,46.81,46.9,179600.0,40.7728,40.7815,40.6512,40.7294,179600.0
2012-11-05 10:40:00,46.91,46.92,46.86,46.89,275300.0,40.738,40.7467,40.6946,40.7207,275300.0
2012-11-05 10:50:00,46.88,46.88,46.67,46.7,118300.0,40.712,40.712,40.5296,40.5557,118300.0
2012-11-05 11:00:00,46.69,46.73,46.59,46.62,114400.0,40.547,40.5817,40.4601,40.4862,114400.0
2012-11-05 11:10:00,46.63,46.64,46.43,46.46,88500.0,40.4949,40.5036,40.3212,40.3472,88500.0
2012-11-05 11:20:00,46.46,46.48,45.92,45.94,222300.0,40.3472,40.3646,39.8783,39.8957,222300.0
2012-11-05 11:30:00,45.95,46.3,45.95,46.11,327300.0,39.9043,40.2083,39.9043,40.0433,327300.0
2012-11-05 11:40:00,46.12,46.24,46.1,46.17,101600.0,40.052,40.1562,40.0346,40.0954,101600.0
2012-11-05 11:50:00,46.15,46.36,46.15,46.32,68700.0,40.078,40.2604,40.078,40.2257,68700.0
2012-11-05 12:00:00,46.32,46.5,46.28,46.4,99400.0,40.2257,40.382,40.1909,40.2951,99400.0
2012-11-05 12:10:00,46.39,46.53,46.38,46.45,38600.0,40.2865,40.408,40.2778,40.3386,38600.0
2012-11-05 12:20:00,46.45,46.47,46.36,46.43,41900.0,40.3386,40.3559,40.2604,40.3212,41900.0
2012-11-05 12:30:00,46.43,46.49,46.39,46.4,31300.0,40.3212,40.3733,40.2865,40.2951,31300.0
2012-11-05 12:40:00,46.4,46.4,46.15,46.18,38300.0,40.2951,40.2951,40.078,40.1041,38300.0
2012-11-05 12:50:00,46.17,46.28,46.16,46.18,26900.0,40.0954,40.1909,40.0867,40.1041,26900.0
2012-11-05 13:00:00,46.18,46.3,46.15,46.21,47900.0,40.1041,40.2083,40.078,40.1301,47900.0
2012-11-05 13:10:00,46.23,46.23,46.12,46.13,66800.0,40.1475,40.1475,40.052,40.0607,66800.0
2012-11-05 13:20:00,46.14,46.3,46.08,46.3,103500.0,40.0693,40.2083,40.0172,40.2083,103500.0
2012-11-05 13:30:00,46.31,46.36,46.09,46.1,89200.0,40.217,40.2604,40.0259,40.0346,89200.0
2012-11-05 13:40:00,46.12,46.12,46.05,46.1,45900.0,40.052,40.052,39.9912,40.0346,45900.0
2012-11-05 13:50:00,46.09,46.1,46.02,46.09,172100.0,40.0259,40.0346,39.9651,40.0259,172100.0
2012-11-05 14:00:00,46.09,46.14,46.09,46.14,84000.0,40.0259,40.0693,40.0259,40.0693,84000.0
2012-11-05 14:10:00,46.13,46.2,46.11,46.2,39500.0,40.0607,40.1215,40.0433,40.1215,39500.0
2012-11-05 14:20:00,46.2,46.43,46.15,46.42,60400.0,40.1215,40.3212,40.078,40.3125,60400.0
2012-11-05 14:30:00,46.43,46.7,46.43,46.7,73900.0,40.3212,40.5557,40.3212,40.5557,73900.0
2012-11-05 14:40:00,46.69,46.81,46.68,46.79,102000.0,40.547,40.6512,40.5383,40.6338,102000.0
2012-11-05 14:50:00,46.8,46.81,46.71,46.8,34400.0,40.6425,40.6512,40.5644,40.6425,34400.0
2012-11-05 15:00:00,46.79,46.81,46.73,46.76,60800.0,40.6338,40.6512,40.5817,40.6078,60800.0
2012-11-05 15:10:00,46.76,46.78,46.47,46.67,126200.0,40.6078,40.6251,40.3559,40.5296,126200.0
2012-11-05 15:20:00,46.66,46.73,46.52,46.73,94600.0,40.5209,40.5817,40.3994,40.5817,94600.0
2012-11-05 15:30:00,46.73,46.81,46.55,46.57,142800.0,40.5817,40.6512,40.4254,40.4428,142800.0
2012-11-05 15:40:00,46.57,46.8,46.57,46.69,170200.0,40.4428,40.6425,40.4428,40.547,170200.0
2012-11-05 15:50:00,46.69,46.76,46.58,46.59,280700.0,40.547,40.6078,40.4515,40.4601,280700.0
2012-11-06 09:30:00,46.76,46.96,46.6,46.7,79000.0,40.6078,40.7815,40.4688,40.5557,79000.0
2012-11-06 09:40:00,46.7,46.77,46.53,46.77,58600.0,40.5557,40.6165,40.408,40.6165,58600.0
2012-11-06 09:50:00,46.77,46.96,46.67,46.83,43100.0,40.6165,40.7815,40.5296,40.6686,43100.0
2012-11-06 10:00:00,46.83,47.06,46.83,46.88,66000.0,40.6686,40.8683,40.6686,40.712,66000.0
2012-11-06 10:10:00,46.89,47.0,46.82,46.9,83600.0,40.7207,40.8162,40.6599,40.7294,83600.0
2012-11-06 10:20:00,46.88,47.0,46.88,46.96,46900.0,40.712,40.8162,40.712,40.7815,46900.0
2012-11-06 10:30:00,46.97,46.99,46.89,46.97,23100.0,40.7901,40.8075,40.7207,40.7901,23100.0
2012-11-06 10:40:00,46.97,47.0,46.86,46.92,45500.0,40.7901,40.8162,40.6946,40.7467,45500.0
2012-11-06 10:50:00,46.9,46.96,46.83,46.85,34200.0,40.7294,40.7815,40.6686,40.6859,34200.0
2012-11-06 11:00:00,46.85,46.9,46.84,46.9,50300.0,40.6859,40.7294,40.6773,40.7294,50300.0
2012-11-06 11:10:00,46.9,46.95,46.88,46.95,25700.0,40.7294,40.7728,40.712,40.7728,25700.0
2012-11-06 11:20:00,46.94,46.95,46.89,46.95,16900.0,40.7641,40.7728,40.7207,40.7728,16900.0
2012-11-06 11:30:00,46.95,47.0,46.89,46.95,33700.0,40.7728,40.8162,40.7207,40.7728,33700.0
2012-11-06 11:40:00,46.95,47.0,46.93,46.97,33000.0,40.7728,40.8162,40.7554,40.7901,33000.0
2012-11-06 11:50:00,46.97,47.0,46.97,47.0,49700.0,40.7901,40.8162,40.7901,40.8162,49700.0
2012-11-06 12:00:00,47.0,47.09,46.97,46.99,73500.0,40.8162,40.8944,40.7901,40.8075,73500.0
2012-11-06 12:10:00,47.0,47.02,46.94,46.99,20600.0,40.8162,40.8336,40.7641,40.8075,20600.0
2012-11-06 12:20:00,46.99,47.03,46.96,46.97,19700.0,40.8075,40.8423,40.7815,40.7901,19700.0
2012-11-06 12:30:00,46.97,47.02,46.96,47.02,8900.0,40.7901,40.8336,40.7815,40.8336,8900.0
2012-11-06 12:40:00,47.01,47.03,46.94,46.95,23600.0,40.8249,40.8423,40.7641,40.7728,23600.0
2012-11-06 12:50:00,46.95,47.02,46.95,46.99,15000.0,40.7728,40.8336,40.7728,40.8075,15000.0
2012-11-06 13:00:00,46.98,47.05,46.95,47.05,17700.0,40.7988,40.8596,40.7728,40.8596,17700.0
2012-11-06 13:10:00,47.04,47.04,46.95,47.01,36200.0,40.8509,40.8509,40.7728,40.8249,36200.0
2012-11-06 13:20:00,47.01,47.11,46.98,47.07,29500.0,40.8249,40.9117,40.7988,40.877,29500.0
2012-11-06 13:30:00,47.07,47.18,47.02,47.15,13000.0,40.877,40.9725,40.8336,40.9465,13000.0
2012-11-06 13:40:00,47.15,47.2,47.11,47.19,7000.0,40.9465,40.9899,40.9117,40.9812,7000.0
2012-11-06 13:50:00,47.17,47.18,47.06,47.07,21400.0,40.9638,40.9725,40.8683,40.877,21400.0
2012-11-06 14:00:00,47.07,47.14,47.02,47.03,77400.0,40.877,40.9378,40.8336,40.8423,77400.0
2012-11-06 14:10:00,47.03,47.08,46.99,47.05,48400.0,40.8423,40.8857,40.8075,40.8596,48400.0
2012-11-06 14:20:00,47.05,47.07,47.02,47.04,20400.0,40.8596,40.877,40.8336,40.8509,20400.0
2012-11-06 14:30:00,47.04,47.12,47.03,47.09,26900.0,40.8509,40.9204,40.8423,40.8944,26900.0
2012-11-06 14:40:00,47.07,47.08,47.03,47.04,17900.0,40.877,40.8857,40.8423,40.8509,17900.0
2012-11-06 14:50:00,47.05,47.07,46.98,47.03,21800.0,40.8596,40.877,40.7988,40.8423,21800.0
2012-11-06 15:00:00,47.02,47.07,46.97,46.97,21100.0,40.8336,40.877,40.7901,40.7901,21100.0
2012-11-06 15:10:00,46.97,47.05,46.97,47.03,21700.0,40.7901,40.8596,40.7901,40.8423,21700.0
2012-11-06 15:20:00,47.02,47.06,46.95,47.0,33200.0,40.8336,40.8683,40.7728,40.8162,33200.0
2012-11-06 15:30:00,47.01,47.05,46.96,47.04,52800.0,40.8249,40.8596,40.7815,40.8509,52800.0
2012-11-06 15:40:00,47.04,47.11,47.01,47.1,52100.0,40.8509,40.9117,40.8249,40.903,52100.0
2012-11-06 15:50:00,47.11,47.11,46.99,47.05,133400.0,40.9117,40.9117,40.8075,40.8596,133400.0
2012-11-07 09:30:00,47.15,47.15,46.16,46.45,38800.0,40.9465,40.9465,40.0867,40.3386,38800.0
2012-11-07 09:40:00,46.44,46.58,46.27,46.56,99900.0,40.3299,40.4515,40.1822,40.4341,99900.0
2012-11-07 09:50:00,46.56,46.66,46.52,46.62,11000.0,40.4341,40.5209,40.3994,40.4862,11000.0
2012-11-07 10:00:00,46.65,46.78,46.55,46.77,20800.0,40.5122,40.6251,40.4254,40.6165,20800.0
2012-11-07 10:10:00,46.77,46.78,46.48,46.48,35200.0,40.6165,40.6251,40.3646,40.3646,35200.0
2012-11-07 10:20:00,46.48,46.54,46.4,46.49,34700.0,40.3646,40.4167,40.2951,40.3733,34700.0
2012-11-07 10:30:00,46.48,46.5,46.4,46.49,23400.0,40.3646,40.382,40.2951,40.3733,23400.0
2012-11-07 10:40:00,46.49,46.5,46.33,46.36,24300.0,40.3733,40.382,40.2344,40.2604,24300.0
2012-11-07 10:50:00,46.36,46.37,46.12,46.12,28000.0,40.2604,40.2691,40.052,40.052,28000.0
2012-11-07 11:00:00,46.12,46.3,46.12,46.27,20700.0,40.052,40.2083,40.052,40.1822,20700.0
2012-11-07 11:10:00,46.26,46.26,46.06,46.06,34600.0,40.1736,40.1736,39.9999,39.9999,34600.0
2012-11-07 11:20:00,46.04,46.09,45.9,45.93,35600.0,39.9825,40.0259,39.8609,39.887,35600.0
2012-11-07 11:30:00,45.94,46.04,45.83,46.03,28200.0,39.8957,39.9825,39.8001,39.9738,28200.0
2012-11-07 11:40:00,46.02,46.21,46.0,46.21,18500.0,39.9651,40.1301,39.9478,40.1301,18500.0
2012-11-07 11:50:00,46.2,46.29,46.14,46.27,15700.0,40.1215,40.1996,40.0693,40.1822,15700.0
2012-11-07 12:00:00,46.29,46.41,46.23,46.38,20000.0,40.1996,40.3038,40.1475,40.2778,20000.0
2012-11-07 12:10:00,46.39,46.4,46.29,46.31,15000.0,40.2865,40.2951,40.1996,40.217,15000.0
2012-11-07 12:20:00,46.31,46.33,46.26,46.28,6700.0,40.217,40.2344,40.1736,40.1909,6700.0
2012-11-07 12:30:00,46.27,46.32,46.24,46.29,11000.0,40.1822,40.2257,40.1562,40.1996,11000.0
2012-11-07 12:40:00,46.29,46.33,46.24,46.27,9800.0,40.1996,40.2344,40.1562,40.1822,9800.0
2012-11-07 12:50:00,46.3,46.32,46.24,46.29,8400.0,40.2083,40.2257,40.1562,40.1996,8400.0
2012-11-07 13:00:00,46.29,46.44,46.26,46.4,13000.0,40.1996,40.3299,40.1736,40.2951,13000.0
2012-11-07 13:10:00,46.42,46.43,46.34,46.34,8700.0,40.3125,40.3212,40.243,40.243,8700.0
2012-11-07 13:20:00,46.35,46.39,46.31,46.32,14800.0,40.2517,40.2865,40.217,40.2257,14800.0
2012-11-07 13:30:00,46.34,46.5,46.34,46.49,12700.0,40.243,40.382,40.243,40.3733,12700.0
2012-11-07 13:40:00,46.49,46.54,46.48,46.48,10800.0,40.3733,40.4167,40.3646,40.3646,10800.0
2012-11-07 13:50:00,46.5,46.57,46.47,46.52,11300.0,40.382,40.4428,40.3559,40.3994,11300.0
2012-11-07 14:00:00,46.52,46.52,46.44,46.52,14000.0,40.3994,40.3994,40.3299,40.3994,14000.0
2012-11-07 14:10:00,46.51,46.51,46.39,46.42,11100.0,40.3907,40.3907,40.2865,40.3125,11100.0
2012-11-07 14:20:00,46.42,46.48,46.39,46.43,11500.0,40.3125,40.3646,40.2865,40.3212,11500.0
2012-11-07 14:30:00,46.44,46.44,46.27,46.31,18500.0,40.3299,40.3299,40.1822,40.217,18500.0
2012-11-07 14:40:00,46.33,46.37,46.3,46.34,12400.0,40.2344,40.2691,40.2083,40.243,12400.0
2012-11-07 14:50:00,46.35,46.55,46.32,46.49,46000.0,40.2517,40.4254,40.2257,40.3733,46000.0
2012-11-07 15:00:00,46.48,46.49,46.38,46.48,19500.0,40.3646,40.3733,40.2778,40.3646,19500.0
2012-11-07 15:10:00,46.48,46.54,46.44,46.46,22100.0,40.3646,40.4167,40.3299,40.3472,22100.0
2012-11-07 15:20:00,46.47,46.65,46.47,46.64,22700.0,40.3559,40.5122,40.3559,40.5036,22700.0
2012-11-07 15:30:00,46.64,46.66,46.5,46.5,27200.0,40.5036,40.5209,40.382,40.382,27200.0
2012-11-07 15:40:00,46.51,46.57,46.39,46.42,47000.0,40.3907,40.4428,40.2865,40.3125,47000.0
2012-11-07 15:50:00,46.42,46.52,46.26,46.28,161700.0,40.3125,40.3994,40.1736,40.1909,161700.0
2012-11-08 09:30:00,46.3,46.4,46.15,46.4,22100.0,40.2083,40.2951,40.078,40.2951,22100.0
2012-11-08 09:40:00,46.39,46.51,46.36,46.46,17500.0,40.2865,40.3907,40.2604,40.3472,17500.0
2012-11-08 09:50:00,46.46,46.55,46.4,46.46,14400.0,40.3472,40.4254,40.2951,40.3472,14400.0
2012-11-08 10:00:00,46.45,46.54,46.42,46.47,11000.0,40.3386,40.4167,40.3125,40.3559,11000.0
2012-11-08 10:10:00,46.46,46.63,46.39,46.51,65100.0,40.3472,40.4949,40.2865,40.3907,65100.0
2012-11-08 10:20:00,46.49,46.52,46.29,46.47,45700.0,40.3733,40.3994,40.1996,40.3559,45700.0
2012-11-08 10:30:00,46.48,46.53,46.42,46.45,11900.0,40.3646,40.408,40.3125,40.3386,11900.0
2012-11-08 10:40:00,46.46,46.46,46.18,46.36,20100.0,40.3472,40.3472,40.1041,40.2604,20100.0
2012-11-08 10:50:00,46.35,46.59,46.31,46.47,62400.0,40.2517,40.4601,40.217,40.3559,62400.0
2012-11-08 11:00:00,46.48,46.63,46.33,46.59,37600.0,40.3646,40.4949,40.2344,40.4601,37600.0
2012-11-08 11:10:00,46.58,46.6,46.43,46.43,13600.0,40.4515,40.4688,40.3212,40.3212,13600.0
2012-11-08 11:20:00,46.42,46.46,46.34,46.37,11100.0,40.3125,40.3472,40.243,40.2691,11100.0
2012-11-08 11:30:00,46.38,46.39,46.17,46.24,21100.0,40.2778,40.2865,40.0954,40.1562,21100.0
2012-11-08 11:40:00,46.24,46.28,46.21,46.26,8700.0,40.1562,40.1909,40.1301,40.1736,8700.0
2012-11-08 11:50:00,46.23,46.53,46.18,46.53,33600.0,40.1475,40.408,40.1041,40.408,33600.0
2012-11-08 12:00:00,46.53,46.53,46.31,46.31,19200.0,40.408,40.408,40.217,40.217,19200.0
2012-11-08 12:10:00,46.31,46.32,46.18,46.18,13700.0,40.217,40.2257,40.1041,40.1041,13700.0
2012-11-08 12:20:00,46.18,46.28,46.16,46.19,9900.0,40.1041,40.1909,40.0867,40.1128,9900.0
2012-11-08 12:30:00,46.21,46.21,46.1,46.13,24000.0,40.1301,40.1301,40.0346,40.0607,24000.0
2012-11-08 12:40:00,46.16,46.36,46.14,46.32,65600.0,40.0867,40.2604,40.0693,40.2257,65600.0
2012-11-08 12:50:00,46.32,46.37,46.3,46.36,36700.0,40.2257,40.2691,40.2083,40.2604,36700.0
2012-11-08 13:00:00,46.37,46.39,46.3,46.35,16600.0,40.2691,40.2865,40.2083,40.2517,16600.0
2012-11-08 13:10:00,46.36,46.36,46.25,46.3,14200.0,40.2604,40.2604,40.1649,40.2083,14200.0
2012-11-08 13:20:00,46.3,46.34,46.18,46.19,53800.0,40.2083,40.243,40.1041,40.1128,53800.0
2012-11-08 13:30:00,46.19,46.33,46.13,46.32,12900.0,40.1128,40.2344,40.0607,40.2257,12900.0
2012-11-08 13:40:00,46.32,46.39,46.25,46.38,10500.0,40.2257,40.2865,40.1649,40.2778,10500.0
2012-11-08 13:50:00,46.39,46.42,46.34,46.42,22200.0,40.2865,40.3125,40.243,40.3125,22200.0
2012-11-08 14:00:00,46.44,46.44,46.29,46.31,12400.0,40.3299,40.3299,40.1996,40.217,12400.0
2012-11-08 14:10:00,46.32,46.39,46.29,46.32,14800.0,40.2257,40.2865,40.1996,40.2257,14800.0
2012-11-08 14:20:00,46.3,46.33,46.25,46.32,19000.0,40.2083,40.2344,40.1649,40.2257,19000.0
2012-11-08 14:30:00,46.33,46.34,46.24,46.25,19300.0,40.2344,40.243,40.1562,40.1649,19300.0
2012-11-08 14:40:00,46.25,46.31,46.23,46.3,17800.0,40.1649,40.217,40.1475,40.2083,17800.0
2012-11-08 14:50:00,46.29,46.39,46.24,46.36,15700.0,40.1996,40.2865,40.1562,40.2604,15700.0
2012-11-08 15:00:00,46.33,46.39,46.28,46.37,16000.0,40.2344,40.2865,40.1909,40.2691,16000.0
2012-11-08 15:10:00,46.38,46.42,46.34,46.35,20900.0,40.2778,40.3125,40.243,40.2517,20900.0
2012-11-08 15:20:00,46.36,46.38,46.21,46.24,32500.0,40.2604,40.2778,40.1301,40.1562,32500.0
2012-11-08 15:30:00,46.24,46.25,46.16,46.21,43100.0,40.1562,40.1649,40.0867,40.1301,43100.0
2012-11-08 15:40:00,46.21,46.24,46.15,46.17,67200.0,40.1301,40.1562,40.078,40.0954,67200.0
2012-11-08 15:50:00,46.17,46.23,45.96,45.99,158500.0,40.0954,40.1475,39.913,39.9391,158500.0
2012-11-09 09:30:00,45.94,46.19,45.51,45.55,80400.0,39.8957,40.1128,39.5222,39.557,80400.0
2012-11-09 09:40:00,45.55,46.11,45.55,45.96,30800.0,39.557,40.0433,39.557,39.913,30800.0
2012-11-09 09:50:00,45.92,45.92,45.54,45.74,42700.0,39.8783,39.8783,39.5483,39.722,42700.0
2012-11-09 10:00:00,45.74,45.99,45.74,45.91,51300.0,39.722,39.9391,39.722,39.8696,51300.0
2012-11-09 10:10:00,45.92,46.0,45.79,45.79,29100.0,39.8783,39.9478,39.7654,39.7654,29100.0
2012-11-09 10:20:00,45.83,46.08,45.83,45.98,14700.0,39.8001,40.0172,39.8001,39.9304,14700.0
2012-11-09 10:30:00,45.98,45.98,45.8,45.85,51800.0,39.9304,39.9304,39.7741,39.8175,51800.0
2012-11-09 10:40:00,45.85,45.88,45.68,45.72,56900.0,39.8175,39.8436,39.6699,39.7046,56900.0
2012-11-09 10:50:00,45.71,45.78,45.66,45.67,35800.0,39.6959,39.7567,39.6525,39.6612,35800.0
2012-11-09 11:00:00,45.67,45.75,45.55,45.57,105100.0,39.6612,39.7307,39.557,39.5743,105100.0
2012-11-09 11:10:00,45.59,45.73,45.53,45.65,83600.0,39.5917,39.7133,39.5396,39.6438,83600.0
2012-11-09 11:20:00,45.67,45.71,45.58,45.61,58000.0,39.6612,39.6959,39.583,39.6091,58000.0
2012-11-09 11:30:00,45.6,45.95,45.6,45.95,83300.0,39.6004,39.9043,39.6004,39.9043,83300.0
2012-11-09 11:40:00,45.96,46.01,45.84,45.98,111800.0,39.913,39.9565,39.8088,39.9304,111800.0
2012-11-09 11:50:00,46.02,46.18,46.0,46.09,81600.0,39.9651,40.1041,39.9478,40.0259,81600.0
2012-11-09 12:00:00,46.08,46.09,45.9,46.06,123200.0,40.0172,40.0259,39.8609,39.9999,123200.0
2012-11-09 12:10:00,46.07,46.15,45.93,45.98,165000.0,40.0086,40.078,39.887,39.9304,165000.0
2012-11-09 12:20:00,45.98,46.13,45.85,46.13,93000.0,39.9304,40.0607,39.8175,40.0607,93000.0
2012-11-09 12:30:00,46.11,46.39,46.1,46.39,72700.0,40.0433,40.2865,40.0346,40.2865,72700.0
2012-11-09 12:40:00,46.39,46.42,46.18,46.18,61400.0,40.2865,40.3125,40.1041,40.1041,61400.0
2012-11-09 12:50:00,46.18,46.39,46.16,46.19,69600.0,40.1041,40.2865,40.0867,40.1128,69600.0
2012-11-09 13:00:00,46.2,46.4,46.19,46.31,70100.0,40.1215,40.2951,40.1128,40.217,70100.0
2012-11-09 13:10:00,46.31,46.31,46.03,46.17,64000.0,40.217,40.217,39.9738,40.0954,64000.0
2012-11-09 13:20:00,46.17,46.18,45.85,45.85,82900.0,40.0954,40.1041,39.8175,39.8175,82900.0
2012-11-09 13:30:00,45.86,46.0,45.82,45.88,68800.0,39.8262,39.9478,39.7915,39.8436,68800.0
2012-11-09 13:40:00,45.9,46.06,45.8,46.05,59600.0,39.8609,39.9999,39.7741,39.9912,59600.0
2012-11-09 13:50:00,46.05,46.17,45.98,46.11,46200.0,39.9912,40.0954,39.9304,40.0433,46200.0
2012-11-09 14:00:00,46.12,46.19,45.98,46.14,105700.0,40.052,40.1128,39.9304,40.0693,105700.0
2012-11-09 14:10:00,46.14,46.21,46.1,46.15,48700.0,40.0693,40.1301,40.0346,40.078,48700.0
2012-11-09 14:20:00,46.14,46.23,46.1,46.14,55900.0,40.0693,40.1475,40.0346,40.0693,55900.0
2012-11-09 14:30:00,46.16,46.19,46.07,46.08,51300.0,40.0867,40.1128,40.0086,40.0172,51300.0
2012-11-09 14:40:00,46.07,46.1,45.94,45.98,74900.0,40.0086,40.0346,39.8957,39.9304,74900.0
2012-11-09 14:50:00,45.97,46.01,45.87,45.88,55400.0,39.9217,39.9565,39.8349,39.8436,55400.0
2012-11-09 15:00:00,45.87,45.99,45.82,45.96,77700.0,39.8349,39.9391,39.7915,39.913,77700.0
2012-11-09 15:10:00,45.95,46.06,45.95,45.97,72300.0,39.9043,39.9999,39.9043,39.9217,72300.0
2012-11-09 15:20:00,45.98,46.04,45.92,45.98,67600.0,39.9304,39.9825,39.8783,39.9304,67600.0
2012-11-09 15:30:00,45.98,45.99,45.8,45.88,112400.0,39.9304,39.9391,39.7741,39.8436,112400.0
2012-11-09 15:40:00,45.88,46.03,45.87,45.99,122200.0,39.8436,39.9738,39.8349,39.9391,122200.0
2012-11-09 15:50:00,45.99,46.01,45.83,45.87,286900.0,39.9391,39.9565,39.8001,39.8349,286900.0
2012-11-12 09:30:00,46.04,46.43,45.6,46.31,66400.0,39.9825,40.3212,39.6004,40.217,66400.0
2012-11-12 09:40:00,46.32,46.66,46.32,46.57,51900.0,40.2257,40.5209,40.2257,40.4428,51900.0
2012-11-12 09:50:00,46.53,46.93,46.48,46.91,50300.0,40.408,40.7554,40.3646,40.738,50300.0
2012-11-12 10:00:00,46.92,46.93,46.65,46.72,48300.0,40.7467,40.7554,40.5122,40.573,48300.0
2012-11-12 10:10:00,46.73,46.78,46.65,46.66,47900.0,40.5817,40.6251,40.5122,40.5209,47900.0
2012-11-12 10:20:00,46.67,46.67,46.41,46.55,36300.0,40.5296,40.5296,40.3038,40.4254,36300.0
2012-11-12 10:30:00,46.55,46.62,46.5,46.59,32000.0,40.4254,40.4862,40.382,40.4601,32000.0
2012-11-12 10:40:00,46.59,46.69,46.56,46.58,28900.0,40.4601,40.547,40.4341,40.4515,28900.0
2012-11-12 10:50:00,46.58,46.63,46.47,46.59,36200.0,40.4515,40.4949,40.3559,40.4601,36200.0
2012-11-12 11:00:00,46.58,46.63,46.52,46.57,29400.0,40.4515,40.4949,40.3994,40.4428,29400.0
2012-11-12 11:10:00,46.57,46.61,46.43,46.48,26400.0,40.4428,40.4775,40.3212,40.3646,26400.0
2012-11-12 11:20:00,46.5,46.63,46.47,46.62,27700.0,40.382,40.4949,40.3559,40.4862,27700.0
2012-11-12 11:30:00,46.62,46.69,46.61,46.66,27400.0,40.4862,40.547,40.4775,40.5209,27400.0
2012-11-12 11:40:00,46.66,46.66,46.43,46.43,19100.0,40.5209,40.5209,40.3212,40.3212,19100.0
2012-11-12 11:50:00,46.43,46.47,46.37,46.38,20600.0,40.3212,40.3559,40.2691,40.2778,20600.0
2012-11-12 12:00:00,46.4,46.46,46.34,46.37,36500.0,40.2951,40.3472,40.243,40.2691,36500.0
2012-11-12 12:10:00,46.39,46.46,46.39,46.44,13000.0,40.2865,40.3472,40.2865,40.3299,13000.0
2012-11-12 12:20:00,46.44,46.55,46.44,46.52,13700.0,40.3299,40.4254,40.3299,40.3994,13700.0
2012-11-12 12:30:00,46.53,46.66,46.52,46.66,8500.0,40.408,40.5209,40.3994,40.5209,8500.0
2012-11-12 12:40:00,46.67,46.75,46.67,46.72,23100.0,40.5296,40.5991,40.5296,40.573,23100.0
2012-11-12 12:50:00,46.7,46.77,46.66,46.7,14500.0,40.5557,40.6165,40.5209,40.5557,14500.0
2012-11-12 13:00:00,46.73,46.83,46.73,46.82,11200.0,40.5817,40.6686,40.5817,40.6599,11200.0
2012-11-12 13:10:00,46.84,46.92,46.84,46.88,19200.0,40.6773,40.7467,40.6773,40.712,19200.0
2012-11-12 13:20:00,46.87,46.91,46.82,46.87,15900.0,40.7033,40.738,40.6599,40.7033,15900.0
2012-11-12 13:30:00,46.87,46.88,46.78,46.86,19800.0,40.7033,40.712,40.6251,40.6946,19800.0
2012-11-12 13:40:00,46.86,46.86,46.67,46.72,24700.0,40.6946,40.6946,40.5296,40.573,24700.0
2012-11-12 13:50:00,46.72,46.74,46.64,46.73,19400.0,40.573,40.5904,40.5036,40.5817,19400.0
2012-11-12 14:00:00,46.72,46.72,46.58,46.63,18800.0,40.573,40.573,40.4515,40.4949,18800.0
2012-11-12 14:10:00,46.64,46.71,46.61,46.69,56800.0,40.5036,40.5644,40.4775,40.547,56800.0
2012-11-12 14:20:00,46.7,46.75,46.54,46.57,41200.0,40.5557,40.5991,40.4167,40.4428,41200.0
2012-11-12 14:30:00,46.58,46.58,46.43,46.46,23200.0,40.4515,40.4515,40.3212,40.3472,23200.0
2012-11-12 14:40:00,46.44,46.5,46.44,46.49,23100.0,40.3299,40.382,40.3299,40.3733,23100.0
2012-11-12 14:50:00,46.49,46.52,46.47,46.5,30000.0,40.3733,40.3994,40.3559,40.382,30000.0
2012-11-12 15:00:00,46.5,46.57,46.48,46.48,53600.0,40.382,40.4428,40.3646,40.3646,53600.0
2012-11-12 15:10:00,46.49,46.53,46.42,46.47,52200.0,40.3733,40.408,40.3125,40.3559,52200.0
2012-11-12 15:20:00,46.47,46.55,46.42,46.49,39800.0,40.3559,40.4254,40.3125,40.3733,39800.0
2012-11-12 15:30:00,46.5,46.5,46.41,46.43,49800.0,40.382,40.382,40.3038,40.3212,49800.0
2012-11-12 15:40:00,46.44,46.5,46.4,46.42,73300.0,40.3299,40.382,40.2951,40.3125,73300.0
2012-11-12 15:50:00,46.42,46.46,46.38,46.4,135100.0,40.3125,40.3472,40.2778,40.2951,135100.0
2012-11-13 09:30:00,46.22,46.22,45.89,46.06,23400.0,40.1388,40.1388,39.8522,39.9999,23400.0
2012-11-13 09:40:00,46.08,46.22,46.08,46.2,14400.0,40.0172,40.1388,40.0172,40.1215,14400.0
2012-11-13 09:50:00,46.18,46.35,46.12,46.28,44600.0,40.1041,40.2517,40.052,40.1909,44600.0
2012-11-13 10:00:00,46.29,46.36,46.05,46.3,74700.0,40.1996,40.2604,39.9912,40.2083,74700.0
2012-11-13 10:10:00,46.34,46.46,46.29,46.32,39700.0,40.243,40.3472,40.1996,40.2257,39700.0
2012-11-13 10:20:00,46.33,46.35,46.19,46.23,18000.0,40.2344,40.2517,40.1128,40.1475,18000.0
2012-11-13 10:30:00,46.22,46.32,46.13,46.25,64600.0,40.1388,40.2257,40.0607,40.1649,64600.0
2012-11-13 10:40:00,46.27,46.35,45.99,46.35,52900.0,40.1822,40.2517,39.9391,40.2517,52900.0
2012-11-13 10:50:00,46.31,46.5,46.27,46.45,34200.0,40.217,40.382,40.1822,40.3386,34200.0
2012-11-13 11:00:00,46.45,46.62,46.45,46.57,19400.0,40.3386,40.4862,40.3386,40.4428,19400.0
2012-11-13 11:10:00,46.58,46.63,46.55,46.57,7300.0,40.4515,40.4949,40.4254,40.4428,7300.0
2012-11-13 11:20:00,46.59,46.65,46.53,46.53,26400.0,40.4601,40.5122,40.408,40.408,26400.0
2012-11-13 11:30:00,46.53,46.57,46.26,46.27,52000.0,40.408,40.4428,40.1736,40.1822,52000.0
2012-11-13 11:40:00,46.29,46.39,46.29,46.35,6100.0,40.1996,40.2865,40.1996,40.2517,6100.0
2012-11-13 11:50:00,46.35,46.4,46.32,46.34,8400.0,40.2517,40.2951,40.2257,40.243,8400.0
2012-11-13 12:00:00,46.36,46.4,46.26,46.26,13200.0,40.2604,40.2951,40.1736,40.1736,13200.0
2012-11-13 12:10:00,46.24,46.32,46.24,46.31,6500.0,40.1562,40.2257,40.1562,40.217,6500.0
2012-11-13 12:20:00,46.3,46.3,46.23,46.26,8700.0,40.2083,40.2083,40.1475,40.1736,8700.0
2012-11-13 12:30:00,46.25,46.29,46.2,46.28,23500.0,40.1649,40.1996,40.1215,40.1909,23500.0
2012-11-13 12:40:00,46.29,46.32,46.28,46.3,7200.0,40.1996,40.2257,40.1909,40.2083,7200.0
2012-11-13 12:50:00,46.31,46.37,46.26,46.27,9800.0,40.217,40.2691,40.1736,40.1822,9800.0
2012-11-13 13:00:00,46.27,46.28,46.22,46.28,12100.0,40.1822,40.1909,40.1388,40.1909,12100.0
2012-11-13 13:10:00,46.28,46.4,46.28,46.37,11900.0,40.1909,40.2951,40.1909,40.2691,11900.0
2012-11-13 13:20:00,46.35,46.38,46.31,46.32,6200.0,40.2517,40.2778,40.217,40.2257,6200.0
2012-11-13 13:30:00,46.32,46.36,46.16,46.19,17400.0,40.2257,40.2604,40.0867,40.1128,17400.0
2012-11-13 13:40:00,46.2,46.24,46.16,46.19,35100.0,40.1215,40.1562,40.0867,40.1128,35100.0
2012-11-13 13:50:00,46.19,46.34,46.19,46.34,14100.0,40.1128,40.243,40.1128,40.243,14100.0
2012-11-13 14:00:00,46.35,46.39,46.27,46.28,9900.0,40.2517,40.2865,40.1822,40.1909,9900.0
2012-11-13 14:10:00,46.28,46.35,46.27,46.33,11000.0,40.1909,40.2517,40.1822,40.2344,11000.0
2012-11-13 14:20:00,46.31,46.35,46.25,46.32,12000.0,40.217,40.2517,40.1649,40.2257,12000.0
2012-11-13 14:30:00,46.31,46.31,46.21,46.24,22100.0,40.217,40.217,40.1301,40.1562,22100.0
2012-11-13 14:40:00,46.22,46.3,46.19,46.3,29500.0,40.1388,40.2083,40.1128,40.2083,29500.0
2012-11-13 14:50:00,46.3,46.32,46.25,46.25,16100.0,40.2083,40.2257,40.1649,40.1649,16100.0
2012-11-13 15:00:00,46.27,46.33,46.15,46.2,51400.0,40.1822,40.2344,40.078,40.1215,51400.0
2012-11-13 15:10:00,46.2,46.23,46.15,46.16,27600.0,40.1215,40.1475,40.078,40.0867,27600.0
2012-11-13 15:20:00,46.15,46.21,46.08,46.18,34800.0,40.078,40.1301,40.0172,40.1041,34800.0
2012-11-13 15:30:00,46.16,46.23,46.14,46.21,24600.0,40.0867,40.1475,40.0693,40.1301,24600.0
2012-11-13 15:40:00,46.21,46.23,46.09,46.14,47600.0,40.1301,40.1475,40.0259,40.0693,47600.0
2012-11-13 15:50:00,46.12,46.17,46.08,46.11,116400.0,40.052,40.0954,40.0172,40.0433,116400.0
2012-11-14 09:30:00,46.2,46.25,46.04,46.1,12800.0,40.1215,40.1649,39.9825,40.0346,12800.0
2012-11-14 09:40:00,46.1,46.11,46.0,46.08,8200.0,40.0346,40.0433,39.9478,40.0172,8200.0
2012-11-14 09:50:00,46.08,46.2,46.03,46.1,13700.0,40.0172,40.1215,39.9738,40.0346,13700.0
2012-11-14 10:00:00,46.15,46.39,46.13,46.36,13600.0,40.078,40.2865,40.0607,40.2604,13600.0
2012-11-14 10:10:00,46.36,46.36,46.02,46.04,11500.0,40.2604,40.2604,39.9651,39.9825,11500.0
2012-11-14 10:20:00,46.06,46.09,45.99,46.0,14400.0,39.9999,40.0259,39.9391,39.9478,14400.0
2012-11-14 10:30:00,45.98,46.11,45.96,45.96,44500.0,39.9304,40.0433,39.913,39.913,44500.0
2012-11-14 10:40:00,46.0,46.03,45.9,45.9,17700.0,39.9478,39.9738,39.8609,39.8609,17700.0
2012-11-14 10:50:00,45.91,45.93,45.76,45.91,24700.0,39.8696,39.887,39.7393,39.8696,24700.0
2012-11-14 11:00:00,45.94,45.94,45.81,45.9,15200.0,39.8957,39.8957,39.7828,39.8609,15200.0
2012-11-14 11:10:00,45.9,45.91,45.86,45.88,11300.0,39.8609,39.8696,39.8262,39.8436,11300.0
2012-11-14 11:20:00,45.89,45.98,45.87,45.96,35400.0,39.8522,39.9304,39.8349,39.913,35400.0
2012-11-14 11:30:00,45.94,45.97,45.78,45.82,34000.0,39.8957,39.9217,39.7567,39.7915,34000.0
2012-11-14 11:40:00,45.86,46.25,45.84,46.24,95700.0,39.8262,40.1649,39.8088,40.1562,95700.0
2012-11-14 11:50:00,46.22,46.23,46.05,46.19,61000.0,40.1388,40.1475,39.9912,40.1128,61000.0
2012-11-14 12:00:00,46.19,46.25,46.16,46.16,23000.0,40.1128,40.1649,40.0867,40.0867,23000.0
2012-11-14 12:10:00,46.15,46.22,46.14,46.2,41800.0,40.078,40.1388,40.0693,40.1215,41800.0
2012-11-14 12:20:00,46.19,46.25,46.13,46.25,28000.0,40.1128,40.1649,40.0607,40.1649,28000.0
2012-11-14 12:30:00,46.25,46.25,46.15,46.15,17600.0,40.1649,40.1649,40.078,40.078,17600.0
2012-11-14 12:40:00,46.16,46.27,46.15,46.2,23600.0,40.0867,40.1822,40.078,40.1215,23600.0
2012-11-14 12:50:00,46.22,46.22,46.1,46.11,10000.0,40.1388,40.1388,40.0346,40.0433,10000.0
2012-11-14 13:00:00,46.12,46.16,46.09,46.13,12200.0,40.052,40.0867,40.0259,40.0607,12200.0
2012-11-14 13:10:00,46.13,46.27,46.13,46.27,18200.0,40.0607,40.1822,40.0607,40.1822,18200.0
2012-11-14 13:20:00,46.26,46.37,46.23,46.27,23300.0,40.1736,40.2691,40.1475,40.1822,23300.0
2012-11-14 13:30:00,46.27,46.37,46.23,46.33,18900.0,40.1822,40.2691,40.1475,40.2344,18900.0
2012-11-14 13:40:00,46.33,46.34,46.22,46.23,20900.0,40.2344,40.243,40.1388,40.1475,20900.0
2012-11-14 13:50:00,46.23,46.31,46.19,46.29,25400.0,40.1475,40.217,40.1128,40.1996,25400.0
2012-11-14 14:00:00,46.28,46.37,46.28,46.37,45400.0,40.1909,40.2691,40.1909,40.2691,45400.0
2012-11-14 14:10:00,46.37,46.39,46.34,46.35,79300.0,40.2691,40.2865,40.243,40.2517,79300.0
2012-11-14 14:20:00,46.35,46.39,46.3,46.39,32300.0,40.2517,40.2865,40.2083,40.2865,32300.0
2012-11-14 14:30:00,46.39,46.39,46.27,46.27,48100.0,40.2865,40.2865,40.1822,40.1822,48100.0
2012-11-14 14:40:00,46.27,46.27,46.13,46.25,28600.0,40.1822,40.1822,40.0607,40.1649,28600.0
2012-11-14 14:50:00,46.25,46.28,46.17,46.17,20300.0,40.1649,40.1909,40.0954,40.0954,20300.0
2012-11-14 15:00:00,46.16,46.17,45.9,45.99,34300.0,40.0867,40.0954,39.8609,39.9391,34300.0
2012-11-14 15:10:00,45.99,46.06,45.91,45.93,51600.0,39.9391,39.9999,39.8696,39.887,51600.0
2012-11-14 15:20:00,45.93,46.01,45.86,45.98,31500.0,39.887,39.9565,39.8262,39.9304,31500.0
2012-11-14 15:30:00,45.99,46.01,45.92,45.92,35100.0,39.9391,39.9565,39.8783,39.8783,35100.0
2012-11-14 15:40:00,45.92,45.93,45.75,45.78,54900.0,39.8783,39.887,39.7307,39.7567,54900.0
2012-11-14 15:50:00,45.78,45.78,45.64,45.74,148400.0,39.7567,39.7567,39.6351,39.722,148400.0
2012-11-15 09:30:00,45.74,45.98,45.74,45.86,43600.0,39.722,39.9304,39.722,39.8262,43600.0
2012-11-15 09:40:00,45.86,45.92,45.73,45.84,26500.0,39.8262,39.8783,39.7133,39.8088,26500.0
2012-11-15 09:50:00,45.84,45.98,45.78,45.96,57000.0,39.8088,39.9304,39.7567,39.913,57000.0
2012-11-15 10:00:00,45.96,46.2,45.81,46.19,55500.0,39.913,40.1215,39.7828,40.1128,55500.0
2012-11-15 10:10:00,46.19,46.4,46.14,46.39,77600.0,40.1128,40.2951,40.0693,40.2865,77600.0
2012-11-15 10:20:00,46.41,46.51,46.39,46.48,79700.0,40.3038,40.3907,40.2865,40.3646,79700.0
2012-11-15 10:30:00,46.47,46.55,46.38,46.38,68100.0,40.3559,40.4254,40.2778,40.2778,68100.0
2012-11-15 10:40:00,46.4,46.4,46.25,46.25,13800.0,40.2951,40.2951,40.1649,40.1649,13800.0
2012-11-15 10:50:00,46.26,46.35,46.2,46.21,16800.0,40.1736,40.2517,40.1215,40.1301,16800.0
2012-11-15 11:00:00,46.2,46.25,46.14,46.19,17400.0,40.1215,40.1649,40.0693,40.1128,17400.0
2012-11-15 11:10:00,46.17,46.22,46.07,46.07,13700.0,40.0954,40.1388,40.0086,40.0086,13700.0
2012-11-15 11:20:00,46.08,46.16,46.06,46.11,43500.0,40.0172,40.0867,39.9999,40.0433,43500.0
2012-11-15 11:30:00,46.11,46.28,46.09,46.25,42500.0,40.0433,40.1909,40.0259,40.1649,42500.0
2012-11-15 11:40:00,46.26,46.31,46.11,46.15,17000.0,40.1736,40.217,40.0433,40.078,17000.0
2012-11-15 11:50:00,46.15,46.24,46.11,46.23,24800.0,40.078,40.1562,40.0433,40.1475,24800.0
2012-11-15 12:00:00,46.23,46.31,46.22,46.27,16400.0,40.1475,40.217,40.1388,40.1822,16400.0
2012-11-15 12:10:00,46.26,46.27,46.21,46.26,16100.0,40.1736,40.1822,40.1301,40.1736,16100.0
2012-11-15 12:20:00,46.26,46.26,46.2,46.25,14400.0,40.1736,40.1736,40.1215,40.1649,14400.0
2012-11-15 12:30:00,46.26,46.36,46.19,46.36,14700.0,40.1736,40.2604,40.1128,40.2604,14700.0
2012-11-15 12:40:00,46.36,46.38,46.3,46.36,10100.0,40.2604,40.2778,40.2083,40.2604,10100.0
2012-11-15 12:50:00,46.37,46.4,46.34,46.35,10500.0,40.2691,40.2951,40.243,40.2517,10500.0
2012-11-15 13:00:00,46.35,46.43,46.33,46.39,17200.0,40.2517,40.3212,40.2344,40.2865,17200.0
2012-11-15 13:10:00,46.41,46.48,46.41,46.44,10800.0,40.3038,40.3646,40.3038,40.3299,10800.0
2012-11-15 13:20:00,46.45,46.55,46.44,46.54,43800.0,40.3386,40.4254,40.3299,40.4167,43800.0
2012-11-15 13:30:00,46.54,46.59,46.46,46.47,77900.0,40.4167,40.4601,40.3472,40.3559,77900.0
2012-11-15 13:40:00,46.46,46.5,46.43,46.46,26200.0,40.3472,40.382,40.3212,40.3472,26200.0
2012-11-15 13:50:00,46.47,46.52,46.09,46.15,106000.0,40.3559,40.3994,40.0259,40.078,106000.0
2012-11-15 14:00:00,46.16,46.23,46.1,46.1,34100.0,40.0867,40.1475,40.0346,40.0346,34100.0
2012-11-15 14:10:00,46.09,46.19,46.05,46.13,24300.0,40.0259,40.1128,39.9912,40.0607,24300.0
2012-11-15 14:20:00,46.12,46.17,46.09,46.16,12300.0,40.052,40.0954,40.0259,40.0867,12300.0
2012-11-15 14:30:00,46.16,46.17,46.05,46.09,19100.0,40.0867,40.0954,39.9912,40.0259,19100.0
2012-11-15 14:40:00,46.08,46.16,46.08,46.12,10500.0,40.0172,40.0867,40.0172,40.052,10500.0
2012-11-15 14:50:00,46.11,46.24,46.11,46.19,20000.0,40.0433,40.1562,40.0433,40.1128,20000.0
2012-11-15 15:00:00,46.19,46.19,45.88,45.94,36400.0,40.1128,40.1128,39.8436,39.8957,36400.0
2012-11-15 15:10:00,45.95,45.97,45.9,45.93,25900.0,39.9043,39.9217,39.8609,39.887,25900.0
2012-11-15 15:20:00,45.95,46.01,45.84,45.84,32900.0,39.9043,39.9565,39.8088,39.8088,32900.0
2012-11-15 15:30:00,45.84,45.96,45.82,45.94,40300.0,39.8088,39.913,39.7915,39.8957,40300.0
2012-11-15 15:40:00,45.95,46.15,45.95,46.1,52500.0,39.9043,40.078,39.9043,40.0346,52500.0
2012-11-15 15:50:00,46.1,46.11,46.0,46.05,93000.0,40.0346,40.0433,39.9478,39.9912,93000.0
2012-11-16 09:30:00,43.9,46.1,43.9,45.58,173700.0,38.2596,40.177,38.2596,39.7238,173700.0
2012-11-16 09:40:00,45.62,45.74,45.49,45.52,23600.0,39.7586,39.8632,39.6453,39.6715,23600.0
2012-11-16 09:50:00,45.52,45.52,45.29,45.47,22400.0,39.6715,39.6715,39.471,39.6279,22400.0
2012-11-16 10:00:00,45.47,45.48,45.19,45.2,23100.0,39.6279,39.6366,39.3839,39.3926,23100.0
2012-11-16 10:10:00,45.2,45.34,45.08,45.23,27000.0,39.3926,39.5146,39.288,39.4187,27000.0
2012-11-16 10:20:00,45.23,45.35,45.16,45.24,18800.0,39.4187,39.5233,39.3577,39.4275,18800.0
2012-11-16 10:30:00,45.25,45.4,45.19,45.35,20500.0,39.4362,39.5669,39.3839,39.5233,20500.0
2012-11-16 10:40:00,45.35,45.44,45.29,45.34,17800.0,39.5233,39.6018,39.471,39.5146,17800.0
2012-11-16 10:50:00,45.34,45.38,45.32,45.34,14900.0,39.5146,39.5495,39.4972,39.5146,14900.0
2012-11-16 11:00:00,45.34,45.5,45.31,45.35,24500.0,39.5146,39.654,39.4885,39.5233,24500.0
2012-11-16 11:10:00,45.35,45.36,45.18,45.21,27700.0,39.5233,39.532,39.3752,39.4013,27700.0
2012-11-16 11:20:00,45.22,45.26,45.08,45.08,24800.0,39.41,39.4449,39.288,39.288,24800.0
2012-11-16 11:30:00,45.1,45.25,45.1,45.23,23300.0,39.3054,39.4362,39.3054,39.4187,23300.0
2012-11-16 11:40:00,45.23,45.43,45.19,45.42,96200.0,39.4187,39.593,39.3839,39.5843,96200.0
2012-11-16 11:50:00,45.43,45.49,45.32,45.43,46100.0,39.593,39.6453,39.4972,39.593,46100.0
2012-11-16 12:00:00,45.43,45.46,45.34,45.42,33600.0,39.593,39.6192,39.5146,39.5843,33600.0
2012-11-16 12:10:00,45.43,45.5,45.38,45.45,30600.0,39.593,39.654,39.5495,39.6105,30600.0
2012-11-16 12:20:00,45.5,45.51,45.43,45.45,30300.0,39.654,39.6628,39.593,39.6105,30300.0
2012-11-16 12:30:00,45.46,45.51,45.43,45.48,47800.0,39.6192,39.6628,39.593,39.6366,47800.0
2012-11-16 12:40:00,45.5,45.51,45.4,45.48,31300.0,39.654,39.6628,39.5669,39.6366,31300.0
2012-11-16 12:50:00,45.49,45.49,45.34,45.34,27100.0,39.6453,39.6453,39.5146,39.5146,27100.0
2012-11-16 13:00:00,45.35,45.43,45.33,45.43,17300.0,39.5233,39.593,39.5059,39.593,17300.0
2012-11-16 13:10:00,45.42,45.42,45.29,45.29,12800.0,39.5843,39.5843,39.471,39.471,12800.0
2012-11-16 13:20:00,45.27,45.41,45.27,45.37,12300.0,39.4536,39.5756,39.4536,39.5407,12300.0
2012-11-16 13:30:00,45.38,45.42,45.33,45.35,15900.0,39.5495,39.5843,39.5059,39.5233,15900.0
2012-11-16 13:40:00,45.35,45.41,45.29,45.29,20100.0,39.5233,39.5756,39.471,39.471,20100.0
2012-11-16 13:50:00,45.3,45.37,45.3,45.36,31500.0,39.4797,39.5407,39.4797,39.532,31500.0
2012-11-16 14:00:00,45.36,45.41,45.31,45.33,31600.0,39.532,39.5756,39.4885,39.5059,31600.0
2012-11-16 14:10:00,45.32,45.33,45.11,45.17,31100.0,39.4972,39.5059,39.3142,39.3664,31100.0
2012-11-16 14:20:00,45.16,45.2,45.07,45.19,36000.0,39.3577,39.3926,39.2793,39.3839,36000.0
2012-11-16 14:30:00,45.18,45.19,45.06,45.09,35100.0,39.3752,39.3839,39.2706,39.2967,35100.0
2012-11-16 14:40:00,45.1,45.1,45.05,45.09,77500.0,39.3054,39.3054,39.2619,39.2967,77500.0
2012-11-16 14:50:00,45.1,45.25,45.09,45.22,38500.0,39.3054,39.4362,39.2967,39.41,38500.0
2012-11-16 15:00:00,45.22,45.24,45.08,45.09,84800.0,39.41,39.4275,39.288,39.2967,84800.0
2012-11-16 15:10:00,45.09,45.1,45.0,45.09,112500.0,39.2967,39.3054,39.2183,39.2967,112500.0
2012-11-16 15:20:00,45.1,45.13,45.02,45.02,87200.0,39.3054,39.3316,39.2357,39.2357,87200.0
2012-11-16 15:30:00,45.03,45.14,45.03,45.07,131600.0,39.2444,39.3403,39.2444,39.2793,131600.0
2012-11-16 15:40:00,45.08,45.1,44.92,44.94,154600.0,39.288,39.3054,39.1486,39.166,154600.0
2012-11-16 15:50:00,44.94,45.03,44.94,44.99,351800.0,39.166,39.2444,39.166,39.2096,351800.0
2012-11-19 09:30:00,46.14,46.61,45.61,46.17,172000.0,40.2118,40.6214,39.7499,40.238,172000.0
2012-11-19 09:40:00,46.18,46.48,46.1,46.41,110800.0,40.2467,40.5081,40.177,40.4471,110800.0
2012-11-19 09:50:00,46.41,46.48,46.1,46.23,107800.0,40.4471,40.5081,40.177,40.2903,107800.0
2012-11-19 10:00:00,46.24,46.4,46.23,46.29,59200.0,40.299,40.4384,40.2903,40.3425,59200.0
2012-11-19 10:10:00,46.26,46.27,46.14,46.17,90900.0,40.3164,40.3251,40.2118,40.238,90900.0
2012-11-19 10:20:00,46.15,46.19,45.97,45.98,39500.0,40.2205,40.2554,40.0637,40.0724,39500.0
2012-11-19 10:30:00,46.0,46.01,45.86,45.88,37500.0,40.0898,40.0985,39.9678,39.9852,37500.0
2012-11-19 10:40:00,45.89,45.94,45.66,45.66,38900.0,39.9939,40.0375,39.7935,39.7935,38900.0
2012-11-19 10:50:00,45.66,45.71,45.57,45.59,55300.0,39.7935,39.8371,39.7151,39.7325,55300.0
2012-11-19 11:00:00,45.6,45.94,45.59,45.91,50800.0,39.7412,40.0375,39.7325,40.0114,50800.0
2012-11-19 11:10:00,45.91,45.95,45.81,45.87,52800.0,40.0114,40.0462,39.9242,39.9765,52800.0
2012-11-19 11:20:00,45.87,45.92,45.83,45.92,23300.0,39.9765,40.0201,39.9416,40.0201,23300.0
2012-11-19 11:30:00,45.93,45.94,45.81,45.94,38400.0,40.0288,40.0375,39.9242,40.0375,38400.0
2012-11-19 11:40:00,45.93,46.0,45.82,46.0,46900.0,40.0288,40.0898,39.9329,40.0898,46900.0
2012-11-19 11:50:00,46.0,46.0,45.92,45.94,31700.0,40.0898,40.0898,40.0201,40.0375,31700.0
2012-11-19 12:00:00,45.95,46.06,45.95,46.04,33400.0,40.0462,40.1421,40.0462,40.1247,33400.0
2012-11-19 12:10:00,46.01,46.04,45.98,46.04,25700.0,40.0985,40.1247,40.0724,40.1247,25700.0
2012-11-19 12:20:00,46.04,46.07,46.01,46.06,15800.0,40.1247,40.1508,40.0985,40.1421,15800.0
2012-11-19 12:30:00,46.06,46.17,46.06,46.14,13400.0,40.1421,40.238,40.1421,40.2118,13400.0
2012-11-19 12:40:00,46.14,46.17,46.11,46.16,12200.0,40.2118,40.238,40.1857,40.2292,12200.0
2012-11-19 12:50:00,46.16,46.21,46.16,46.21,11500.0,40.2292,40.2728,40.2292,40.2728,11500.0
2012-11-19 13:00:00,46.21,46.25,46.16,46.16,13900.0,40.2728,40.3077,40.2292,40.2292,13900.0
2012-11-19 13:10:00,46.15,46.17,46.11,46.11,11600.0,40.2205,40.238,40.1857,40.1857,11600.0
2012-11-19 13:20:00,46.1,46.15,46.08,46.09,21400.0,40.177,40.2205,40.1595,40.1682,21400.0
2012-11-19 13:30:00,46.1,46.19,46.08,46.15,26900.0,40.177,40.2554,40.1595,40.2205,26900.0
2012-11-19 13:40:00,46.13,46.22,46.13,46.2,131100.0,40.2031,40.2815,40.2031,40.2641,131100.0
2012-11-19 13:50:00,46.21,46.21,46.11,46.18,17900.0,40.2728,40.2728,40.1857,40.2467,17900.0
2012-11-19 14:00:00,46.18,46.32,46.13,46.32,26200.0,40.2467,40.3687,40.2031,40.3687,26200.0
2012-11-19 14:10:00,46.32,46.39,46.31,46.37,15400.0,40.3687,40.4297,40.36,40.4123,15400.0
2012-11-19 14:20:00,46.36,46.39,46.33,46.35,16800.0,40.4036,40.4297,40.3774,40.3948,16800.0
2012-11-19 14:30:00,46.34,46.37,46.29,46.3,24700.0,40.3861,40.4123,40.3425,40.3513,24700.0
2012-11-19 14:40:00,46.3,46.37,46.26,46.37,34800.0,40.3513,40.4123,40.3164,40.4123,34800.0
2012-11-19 14:50:00,46.37,46.39,46.25,46.26,22500.0,40.4123,40.4297,40.3077,40.3164,22500.0
2012-11-19 15:00:00,46.26,46.3,46.19,46.19,39200.0,40.3164,40.3513,40.2554,40.2554,39200.0
2012-11-19 15:10:00,46.2,46.26,46.19,46.2,31600.0,40.2641,40.3164,40.2554,40.2641,31600.0
2012-11-19 15:20:00,46.2,46.24,46.1,46.13,40300.0,40.2641,40.299,40.177,40.2031,40300.0
2012-11-19 15:30:00,46.14,46.23,46.14,46.2,55700.0,40.2118,40.2903,40.2118,40.2641,55700.0
2012-11-19 15:40:00,46.2,46.2,46.11,46.12,98600.0,40.2641,40.2641,40.1857,40.1944,98600.0
2012-11-19 15:50:00,46.12,46.21,46.08,46.21,248800.0,40.1944,40.2728,40.1595,40.2728,248800.0
2012-11-20 09:30:00,46.11,46.14,45.94,45.99,25800.0,40.1857,40.2118,40.0375,40.0811,25800.0
2012-11-20 09:40:00,45.97,46.17,45.91,46.12,27200.0,40.0637,40.238,40.0114,40.1944,27200.0
2012-11-20 09:50:00,46.08,46.14,46.03,46.09,26200.0,40.1595,40.2118,40.116,40.1682,26200.0
2012-11-20 10:00:00,46.11,46.11,45.96,45.98,16700.0,40.1857,40.1857,40.0549,40.0724,16700.0
2012-11-20 10:10:00,45.97,46.11,45.96,46.07,20300.0,40.0637,40.1857,40.0549,40.1508,20300.0
2012-11-20 10:20:00,46.07,46.11,46.04,46.1,17500.0,40.1508,40.1857,40.1247,40.177,17500.0
2012-11-20 10:30:00,46.1,46.21,46.09,46.14,33200.0,40.177,40.2728,40.1682,40.2118,33200.0
2012-11-20 10:40:00,46.14,46.15,46.09,46.1,32800.0,40.2118,40.2205,40.1682,40.177,32800.0
2012-11-20 10:50:00,46.1,46.11,46.05,46.09,15800.0,40.177,40.1857,40.1334,40.1682,15800.0
2012-11-20 11:00:00,46.09,46.12,46.05,46.05,20600.0,40.1682,40.1944,40.1334,40.1334,20600.0
2012-11-20 11:10:00,46.08,46.17,46.08,46.16,43300.0,40.1595,40.238,40.1595,40.2292,43300.0
2012-11-20 11:20:00,46.17,46.17,46.13,46.13,21500.0,40.238,40.238,40.2031,40.2031,21500.0
2012-11-20 11:30:00,46.14,46.16,46.08,46.09,13000.0,40.2118,40.2292,40.1595,40.1682,13000.0
2012-11-20 11:40:00,46.08,46.15,46.08,46.08,18700.0,40.1595,40.2205,40.1595,40.1595,18700.0
2012-11-20 11:50:00,46.07,46.16,46.07,46.13,36600.0,40.1508,40.2292,40.1508,40.2031,36600.0
2012-11-20 12:00:00,46.13,46.16,46.0,46.05,27200.0,40.2031,40.2292,40.0898,40.1334,27200.0
2012-11-20 12:10:00,46.06,46.12,46.02,46.06,10400.0,40.1421,40.1944,40.1072,40.1421,10400.0
2012-11-20 12:20:00,46.05,46.05,46.0,46.02,12900.0,40.1334,40.1334,40.0898,40.1072,12900.0
2012-11-20 12:30:00,46.02,46.02,45.97,45.98,18300.0,40.1072,40.1072,40.0637,40.0724,18300.0
2012-11-20 12:40:00,45.97,45.97,45.92,45.93,9100.0,40.0637,40.0637,40.0201,40.0288,9100.0
2012-11-20 12:50:00,45.93,45.94,45.91,45.91,11300.0,40.0288,40.0375,40.0114,40.0114,11300.0
2012-11-20 13:00:00,45.93,45.93,45.8,45.8,16100.0,40.0288,40.0288,39.9155,39.9155,16100.0
2012-11-20 13:10:00,45.78,45.78,45.64,45.72,17900.0,39.8981,39.8981,39.7761,39.8458,17900.0
2012-11-20 13:20:00,45.72,45.78,45.63,45.63,17100.0,39.8458,39.8981,39.7673,39.7673,17100.0
2012-11-20 13:30:00,45.61,45.73,45.61,45.73,24500.0,39.7499,39.8545,39.7499,39.8545,24500.0
2012-11-20 13:40:00,45.73,45.84,45.7,45.84,16000.0,39.8545,39.9504,39.8284,39.9504,16000.0
2012-11-20 13:50:00,45.84,45.91,45.83,45.9,13300.0,39.9504,40.0114,39.9416,40.0027,13300.0
2012-11-20 14:00:00,45.9,45.93,45.83,45.93,15000.0,40.0027,40.0288,39.9416,40.0288,15000.0
2012-11-20 14:10:00,45.93,46.01,45.93,45.94,15500.0,40.0288,40.0985,40.0288,40.0375,15500.0
2012-11-20 14:20:00,45.94,46.03,45.93,46.0,18600.0,40.0375,40.116,40.0288,40.0898,18600.0
2012-11-20 14:30:00,46.0,46.02,46.0,46.0,48600.0,40.0898,40.1072,40.0898,40.0898,48600.0
2012-11-20 14:40:00,46.01,46.04,45.99,46.0,32500.0,40.0985,40.1247,40.0811,40.0898,32500.0
2012-11-20 14:50:00,46.01,46.04,46.0,46.01,16700.0,40.0985,40.1247,40.0898,40.0985,16700.0
2012-11-20 15:00:00,46.01,46.1,46.0,46.1,35000.0,40.0985,40.177,40.0898,40.177,35000.0
2012-11-20 15:10:00,46.1,46.13,46.08,46.1,21600.0,40.177,40.2031,40.1595,40.177,21600.0
2012-11-20 15:20:00,46.1,46.22,46.09,46.2,53100.0,40.177,40.2815,40.1682,40.2641,53100.0
2012-11-20 15:30:00,46.21,46.22,46.04,46.05,45500.0,40.2728,40.2815,40.1247,40.1334,45500.0
2012-11-20 15:40:00,46.05,46.06,45.99,46.01,96300.0,40.1334,40.1421,40.0811,40.0985,96300.0
2012-11-20 15:50:00,46.01,46.15,46.0,46.15,107500.0,40.0985,40.2205,40.0898,40.2205,107500.0
2012-11-21 09:30:00,46.22,46.32,46.01,46.19,24900.0,40.2815,40.3687,40.0985,40.2554,24900.0
2012-11-21 09:40:00,46.18,46.27,46.07,46.14,28900.0,40.2467,40.3251,40.1508,40.2118,28900.0
2012-11-21 09:50:00,46.15,46.17,46.03,46.09,24300.0,40.2205,40.238,40.116,40.1682,24300.0
2012-11-21 10:00:00,46.12,46.14,45.98,45.98,21800.0,40.1944,40.2118,40.0724,40.0724,21800.0
2012-11-21 10:10:00,46.02,46.13,45.98,46.11,37200.0,40.1072,40.2031,40.0724,40.1857,37200.0
2012-11-21 10:20:00,46.12,46.12,45.92,45.96,18100.0,40.1944,40.1944,40.0201,40.0549,18100.0
2012-11-21 10:30:00,45.96,46.05,45.94,46.03,20100.0,40.0549,40.1334,40.0375,40.116,20100.0
2012-11-21 10:40:00,46.04,46.04,45.97,45.98,10000.0,40.1247,40.1247,40.0637,40.0724,10000.0
2012-11-21 10:50:00,46.0,46.1,46.0,46.08,25600.0,40.0898,40.177,40.0898,40.1595,25600.0
2012-11-21 11:00:00,46.07,46.12,46.0,46.12,24700.0,40.1508,40.1944,40.0898,40.1944,24700.0
2012-11-21 11:10:00,46.12,46.17,46.03,46.07,10700.0,40.1944,40.238,40.116,40.1508,10700.0
2012-11-21 11:20:00,46.07,46.11,46.03,46.11,32100.0,40.1508,40.1857,40.116,40.1857,32100.0
2012-11-21 11:30:00,46.11,46.12,46.07,46.09,7400.0,40.1857,40.1944,40.1508,40.1682,7400.0
2012-11-21 11:40:00,46.09,46.19,46.07,46.14,16600.0,40.1682,40.2554,40.1508,40.2118,16600.0
2012-11-21 11:50:00,46.14,46.16,46.11,46.15,22500.0,40.2118,40.2292,40.1857,40.2205,22500.0
2012-11-21 12:00:00,46.16,46.2,46.15,46.16,28500.0,40.2292,40.2641,40.2205,40.2292,28500.0
2012-11-21 12:10:00,46.17,46.23,46.17,46.22,7100.0,40.238,40.2903,40.238,40.2815,7100.0
2012-11-21 12:20:00,46.22,46.33,46.22,46.32,11100.0,40.2815,40.3774,40.2815,40.3687,11100.0
2012-11-21 12:30:00,46.32,46.37,46.3,46.32,9500.0,40.3687,40.4123,40.3513,40.3687,9500.0
2012-11-21 12:40:00,46.32,46.35,46.29,46.31,14100.0,40.3687,40.3948,40.3425,40.36,14100.0
2012-11-21 12:50:00,46.32,46.32,46.23,46.25,12600.0,40.3687,40.3687,40.2903,40.3077,12600.0
2012-11-21 13:00:00,46.26,46.27,46.22,46.23,7400.0,40.3164,40.3251,40.2815,40.2903,7400.0
2012-11-21 13:10:00,46.24,46.27,46.19,46.2,6800.0,40.299,40.3251,40.2554,40.2641,6800.0
2012-11-21 13:20:00,46.21,46.25,46.17,46.17,13800.0,40.2728,40.3077,40.238,40.238,13800.0
2012-11-21 13:30:00,46.18,46.25,46.18,46.23,23000.0,40.2467,40.3077,40.2467,40.2903,23000.0
2012-11-21 13:40:00,46.25,46.3,46.19,46.25,14500.0,40.3077,40.3513,40.2554,40.3077,14500.0
2012-11-21 13:50:00,46.24,46.36,46.23,46.34,10900.0,40.299,40.4036,40.2903,40.3861,10900.0
2012-11-21 14:00:00,46.35,46.35,46.26,46.29,29400.0,40.3948,40.3948,40.3164,40.3425,29400.0
2012-11-21 14:10:00,46.29,46.29,46.21,46.23,17900.0,40.3425,40.3425,40.2728,40.2903,17900.0
2012-11-21 14:20:00,46.24,46.26,46.19,46.25,12900.0,40.299,40.3164,40.2554,40.3077,12900.0
2012-11-21 14:30:00,46.25,46.28,46.19,46.19,18500.0,40.3077,40.3338,40.2554,40.2554,18500.0
2012-11-21 14:40:00,46.21,46.29,46.21,46.23,14500.0,40.2728,40.3425,40.2728,40.2903,14500.0
2012-11-21 14:50:00,46.23,46.28,46.18,46.27,15900.0,40.2903,40.3338,40.2467,40.3251,15900.0
2012-11-21 15:00:00,46.27,46.37,46.24,46.35,26600.0,40.3251,40.4123,40.299,40.3948,26600.0
2012-11-21 15:10:00,46.34,46.34,46.27,46.3,13000.0,40.3861,40.3861,40.3251,40.3513,13000.0
2012-11-21 15:20:00,46.29,46.3,46.18,46.19,32500.0,40.3425,40.3513,40.2467,40.2554,32500.0
2012-11-21 15:30:00,46.18,46.23,46.17,46.19,45900.0,40.2467,40.2903,40.238,40.2554,45900.0
2012-11-21 15:40:00,46.19,46.27,46.13,46.13,43300.0,40.2554,40.3251,40.2031,40.2031,43300.0
2012-11-21 15:50:00,46.14,46.22,46.12,46.2,79400.0,40.2118,40.2815,40.1944,40.2641,79400.0
2012-11-23 09:30:00,46.4,46.59,46.32,46.47,11900.0,40.4384,40.604,40.3687,40.4994,11900.0
2012-11-23 09:40:00,46.45,46.66,46.41,46.65,13300.0,40.482,40.665,40.4471,40.6563,13300.0
2012-11-23 09:50:00,46.66,46.81,46.62,46.79,13600.0,40.665,40.7957,40.6301,40.7783,13600.0
2012-11-23 10:00:00,46.78,46.93,46.78,46.93,14300.0,40.7696,40.9003,40.7696,40.9003,14300.0
2012-11-23 10:10:00,46.92,46.97,46.83,46.92,12800.0,40.8916,40.9352,40.8132,40.8916,12800.0
2012-11-23 10:20:00,46.92,47.04,46.88,47.0,18800.0,40.8916,40.9962,40.8567,40.9613,18800.0
2012-11-23 10:30:00,47.0,47.03,46.94,47.01,19200.0,40.9613,40.9875,40.909,40.97,19200.0
2012-11-23 10:40:00,47.01,47.04,46.98,47.0,22800.0,40.97,40.9962,40.9439,40.9613,22800.0
2012-11-23 10:50:00,47.01,47.02,46.92,46.92,16300.0,40.97,40.9788,40.8916,40.8916,16300.0
2012-11-23 11:00:00,46.92,46.92,46.78,46.85,20700.0,40.8916,40.8916,40.7696,40.8306,20700.0
2012-11-23 11:10:00,46.85,46.89,46.83,46.85,8800.0,40.8306,40.8655,40.8132,40.8306,8800.0
2012-11-23 11:20:00,46.86,46.87,46.82,46.82,8100.0,40.8393,40.848,40.8045,40.8045,8100.0
2012-11-23 11:30:00,46.81,46.88,46.81,46.86,8800.0,40.7957,40.8567,40.7957,40.8393,8800.0
2012-11-23 11:40:00,46.87,46.88,46.8,46.88,15900.0,40.848,40.8567,40.787,40.8567,15900.0
2012-11-23 11:50:00,46.87,46.99,46.87,46.99,9800.0,40.848,40.9526,40.848,40.9526,9800.0
2012-11-23 12:00:00,46.99,47.04,46.97,47.04,21000.0,40.9526,40.9962,40.9352,40.9962,21000.0
2012-11-23 12:10:00,47.04,47.14,47.02,47.13,21200.0,40.9962,41.0833,40.9788,41.0746,21200.0
2012-11-23 12:20:00,47.14,47.36,47.13,47.35,54000.0,41.0833,41.2751,41.0746,41.2664,54000.0
2012-11-23 12:30:00,47.34,47.36,47.14,47.29,45300.0,41.2576,41.2751,41.0833,41.2141,45300.0
2012-11-23 12:40:00,47.29,47.31,47.11,47.14,29900.0,41.2141,41.2315,41.0572,41.0833,29900.0
2012-11-23 12:50:00,47.15,47.31,47.1,47.29,66000.0,41.0921,41.2315,41.0485,41.2141,66000.0
2012-11-26 09:30:00,46.97,47.3,46.97,47.02,29900.0,40.9352,41.2228,40.9352,40.9788,29900.0
2012-11-26 09:40:00,47.04,47.18,47.0,47.08,17500.0,40.9962,41.1182,40.9613,41.031,17500.0
2012-11-26 09:50:00,47.08,47.12,47.0,47.03,35000.0,41.031,41.0659,40.9613,40.9875,35000.0
2012-11-26 10:00:00,47.03,47.13,47.0,47.06,33100.0,40.9875,41.0746,40.9613,41.0136,33100.0
2012-11-26 10:10:00,47.05,47.11,47.02,47.1,15100.0,41.0049,41.0572,40.9788,41.0485,15100.0
2012-11-26 10:20:00,47.12,47.19,47.07,47.11,18500.0,41.0659,41.1269,41.0223,41.0572,18500.0
2012-11-26 10:30:00,47.09,47.19,47.09,47.18,13600.0,41.0398,41.1269,41.0398,41.1182,13600.0
2012-11-26 10:40:00,47.18,47.2,47.1,47.12,16900.0,41.1182,41.1356,41.0485,41.0659,16900.0
2012-11-26 10:50:00,47.11,47.16,47.06,47.16,24800.0,41.0572,41.1008,41.0136,41.1008,24800.0
2012-11-26 11:00:00,47.16,47.16,46.98,47.03,32000.0,41.1008,41.1008,40.9439,40.9875,32000.0
2012-11-26 11:10:00,47.04,47.05,46.88,46.92,51300.0,40.9962,41.0049,40.8567,40.8916,51300.0
2012-11-26 11:20:00,46.91,46.95,46.82,46.87,18500.0,40.8829,40.9177,40.8045,40.848,18500.0
2012-11-26 11:30:00,46.83,47.13,46.83,47.13,108300.0,40.8132,41.0746,40.8132,41.0746,108300.0
2012-11-26 11:40:00,47.12,47.17,47.03,47.05,84900.0,41.0659,41.1095,40.9875,41.0049,84900.0
2012-11-26 11:50:00,47.04,47.1,47.02,47.08,14100.0,40.9962,41.0485,40.9788,41.031,14100.0
2012-11-26 12:00:00,47.08,47.14,47.01,47.05,68200.0,41.031,41.0833,40.97,41.0049,68200.0
2012-11-26 12:10:00,47.04,47.13,46.95,47.12,84300.0,40.9962,41.0746,40.9177,41.0659,84300.0
2012-11-26 12:20:00,47.11,47.13,47.04,47.1,47500.0,41.0572,41.0746,40.9962,41.0485,47500.0
2012-11-26 12:30:00,47.1,47.11,46.9,46.96,46900.0,41.0485,41.0572,40.8742,40.9265,46900.0
2012-11-26 12:40:00,46.97,47.0,46.9,46.95,15300.0,40.9352,40.9613,40.8742,40.9177,15300.0
2012-11-26 12:50:00,46.96,47.0,46.94,46.94,12600.0,40.9265,40.9613,40.909,40.909,12600.0
2012-11-26 13:00:00,46.94,47.0,46.94,46.95,19300.0,40.909,40.9613,40.909,40.9177,19300.0
2012-11-26 13:10:00,46.94,47.02,46.94,46.99,81400.0,40.909,40.9788,40.909,40.9526,81400.0
2012-11-26 13:20:00,47.01,47.02,46.98,46.99,8200.0,40.97,40.9788,40.9439,40.9526,8200.0
2012-11-26 13:30:00,47.0,47.14,47.0,47.02,64800.0,40.9613,41.0833,40.9613,40.9788,64800.0
2012-11-26 13:40:00,47.02,47.07,46.94,46.97,28900.0,40.9788,41.0223,40.909,40.9352,28900.0
2012-11-26 13:50:00,46.98,47.08,46.98,47.01,8300.0,40.9439,41.031,40.9439,40.97,8300.0
2012-11-26 14:00:00,47.02,47.02,46.91,46.96,11600.0,40.9788,40.9788,40.8829,40.9265,11600.0
2012-11-26 14:10:00,46.96,46.97,46.88,46.89,10500.0,40.9265,40.9352,40.8567,40.8655,10500.0
2012-11-26 14:20:00,46.88,46.88,46.79,46.79,20000.0,40.8567,40.8567,40.7783,40.7783,20000.0
2012-11-26 14:30:00,46.8,46.84,46.78,46.83,58900.0,40.787,40.8219,40.7696,40.8132,58900.0
2012-11-26 14:40:00,46.83,46.89,46.8,46.89,28800.0,40.8132,40.8655,40.787,40.8655,28800.0
2012-11-26 14:50:00,46.89,47.22,46.89,47.18,70700.0,40.8655,41.1531,40.8655,41.1182,70700.0
2012-11-26 15:00:00,47.18,47.3,47.15,47.3,39700.0,41.1182,41.2228,41.0921,41.2228,39700.0
2012-11-26 15:10:00,47.3,47.36,47.27,47.34,40200.0,41.2228,41.2751,41.1966,41.2576,40200.0
2012-11-26 15:20:00,47.35,47.46,47.31,47.41,40600.0,41.2664,41.3622,41.2315,41.3186,40600.0
2012-11-26 15:30:00,47.43,47.43,47.27,47.33,72800.0,41.3361,41.3361,41.1966,41.2489,72800.0
2012-11-26 15:40:00,47.33,47.35,47.28,47.33,55300.0,41.2489,41.2664,41.2053,41.2489,55300.0
2012-11-26 15:50:00,47.33,47.39,47.25,47.39,119100.0,41.2489,41.3012,41.1792,41.3012,119100.0
2012-11-27 09:30:00,47.23,47.27,46.83,47.23,24300.0,41.1618,41.1966,40.8132,41.1618,24300.0
2012-11-27 09:40:00,47.25,47.37,47.13,47.37,48300.0,41.1792,41.2838,41.0746,41.2838,48300.0
2012-11-27 09:50:00,47.36,47.36,47.19,47.28,28800.0,41.2751,41.2751,41.1269,41.2053,28800.0
2012-11-27 10:00:00,47.28,47.29,47.06,47.11,47000.0,41.2053,41.2141,41.0136,41.0572,47000.0
2012-11-27 10:10:00,47.13,47.26,47.11,47.19,54200.0,41.0746,41.1879,41.0572,41.1269,54200.0
2012-11-27 10:20:00,47.18,47.2,47.07,47.12,23500.0,41.1182,41.1356,41.0223,41.0659,23500.0
2012-11-27 10:30:00,47.12,47.18,47.1,47.13,29600.0,41.0659,41.1182,41.0485,41.0746,29600.0
2012-11-27 10:40:00,47.13,47.13,46.99,47.06,80000.0,41.0746,41.0746,40.9526,41.0136,80000.0
2012-11-27 10:50:00,47.04,47.22,47.04,47.14,29300.0,40.9962,41.1531,40.9962,41.0833,29300.0
2012-11-27 11:00:00,47.16,47.22,47.16,47.19,18900.0,41.1008,41.1531,41.1008,41.1269,18900.0
2012-11-27 11:10:00,47.19,47.21,47.15,47.15,19400.0,41.1269,41.1443,41.0921,41.0921,19400.0
2012-11-27 11:20:00,47.16,47.19,47.0,47.11,80200.0,41.1008,41.1269,40.9613,41.0572,80200.0
2012-11-27 11:30:00,47.1,47.26,47.07,47.25,61500.0,41.0485,41.1879,41.0223,41.1792,61500.0
2012-11-27 11:40:00,47.25,47.39,47.19,47.25,82900.0,41.1792,41.3012,41.1269,41.1792,82900.0
2012-11-27 11:50:00,47.25,47.33,47.2,47.22,10100.0,41.1792,41.2489,41.1356,41.1531,10100.0
2012-11-27 12:00:00,47.24,47.3,47.2,47.21,22500.0,41.1705,41.2228,41.1356,41.1443,22500.0
2012-11-27 12:10:00,47.2,47.21,47.14,47.16,12800.0,41.1356,41.1443,41.0833,41.1008,12800.0
2012-11-27 12:20:00,47.16,47.21,47.16,47.21,6800.0,41.1008,41.1443,41.1008,41.1443,6800.0
2012-11-27 12:30:00,47.22,47.22,47.05,47.15,31300.0,41.1531,41.1531,41.0049,41.0921,31300.0
2012-11-27 12:40:00,47.17,47.21,47.15,47.21,7800.0,41.1095,41.1443,41.0921,41.1443,7800.0
2012-11-27 12:50:00,47.21,47.21,47.1,47.14,16500.0,41.1443,41.1443,41.0485,41.0833,16500.0
2012-11-27 13:00:00,47.15,47.2,47.09,47.19,8600.0,41.0921,41.1356,41.0398,41.1269,8600.0
2012-11-27 13:10:00,47.19,47.19,47.09,47.1,31500.0,41.1269,41.1269,41.0398,41.0485,31500.0
2012-11-27 13:20:00,47.12,47.12,46.91,46.96,32200.0,41.0659,41.0659,40.8829,40.9265,32200.0
2012-11-27 13:30:00,46.96,47.07,46.96,47.03,14100.0,40.9265,41.0223,40.9265,40.9875,14100.0
2012-11-27 13:40:00,47.01,47.09,46.89,46.97,41600.0,40.97,41.0398,40.8655,40.9352,41600.0
2012-11-27 13:50:00,46.97,47.02,46.91,46.98,23600.0,40.9352,40.9788,40.8829,40.9439,23600.0
2012-11-27 14:00:00,46.98,47.11,46.96,47.1,15800.0,40.9439,41.0572,40.9265,41.0485,15800.0
2012-11-27 14:10:00,47.1,47.2,47.1,47.2,10100.0,41.0485,41.1356,41.0485,41.1356,10100.0
2012-11-27 14:20:00,47.2,47.21,46.94,46.95,26900.0,41.1356,41.1443,40.909,40.9177,26900.0
2012-11-27 14:30:00,46.97,47.0,46.89,46.93,12000.0,40.9352,40.9613,40.8655,40.9003,12000.0
2012-11-27 14:40:00,46.94,46.99,46.83,46.91,15300.0,40.909,40.9526,40.8132,40.8829,15300.0
2012-11-27 14:50:00,46.93,47.0,46.89,46.99,13200.0,40.9003,40.9613,40.8655,40.9526,13200.0
2012-11-27 15:00:00,46.99,47.03,46.92,46.98,19100.0,40.9526,40.9875,40.8916,40.9439,19100.0
2012-11-27 15:10:00,46.98,46.99,46.89,46.91,24600.0,40.9439,40.9526,40.8655,40.8829,24600.0
2012-11-27 15:20:00,46.92,46.95,46.87,46.91,21700.0,40.8916,40.9177,40.848,40.8829,21700.0
2012-11-27 15:30:00,46.94,46.95,46.78,46.8,71300.0,40.909,40.9177,40.7696,40.787,71300.0
2012-11-27 15:40:00,46.81,46.84,46.75,46.8,80400.0,40.7957,40.8219,40.7434,40.787,80400.0
2012-11-27 15:50:00,46.8,46.86,46.75,46.82,127200.0,40.787,40.8393,40.7434,40.8045,127200.0
2012-11-28 09:30:00,46.67,46.67,46.44,46.47,56500.0,40.6737,40.6737,40.4733,40.4994,56500.0
2012-11-28 09:40:00,46.5,46.6,46.44,46.46,76400.0,40.5256,40.6127,40.4733,40.4907,76400.0
2012-11-28 09:50:00,46.47,46.76,46.38,46.74,25500.0,40.4994,40.7522,40.421,40.7347,25500.0
2012-11-28 10:00:00,46.74,46.86,46.6,46.86,32800.0,40.7347,40.8393,40.6127,40.8393,32800.0
2012-11-28 10:10:00,46.85,47.02,46.84,47.01,37200.0,40.8306,40.9788,40.8219,40.97,37200.0
2012-11-28 10:20:00,46.99,47.2,46.98,47.13,43000.0,40.9526,41.1356,40.9439,41.0746,43000.0
2012-11-28 10:30:00,47.12,47.3,47.09,47.21,37300.0,41.0659,41.2228,41.0398,41.1443,37300.0
2012-11-28 10:40:00,47.21,47.27,47.15,47.16,28000.0,41.1443,41.1966,41.0921,41.1008,28000.0
2012-11-28 10:50:00,47.14,47.18,47.05,47.12,49500.0,41.0833,41.1182,41.0049,41.0659,49500.0
2012-11-28 11:00:00,47.13,47.35,47.11,47.29,47800.0,41.0746,41.2664,41.0572,41.2141,47800.0
2012-11-28 11:10:00,47.28,47.46,47.22,47.41,56500.0,41.2053,41.3622,41.1531,41.3186,56500.0
2012-11-28 11:20:00,47.43,47.46,47.33,47.36,26900.0,41.3361,41.3622,41.2489,41.2751,26900.0
2012-11-28 11:30:00,47.36,47.4,47.21,47.4,32500.0,41.2751,41.3099,41.1443,41.3099,32500.0
2012-11-28 11:40:00,47.4,47.42,47.3,47.31,29500.0,41.3099,41.3274,41.2228,41.2315,29500.0
2012-11-28 11:50:00,47.32,47.37,47.3,47.36,20400.0,41.2402,41.2838,41.2228,41.2751,20400.0
2012-11-28 12:00:00,47.35,47.37,47.3,47.35,31500.0,41.2664,41.2838,41.2228,41.2664,31500.0
2012-11-28 12:10:00,47.34,47.55,47.33,47.46,30000.0,41.2576,41.4407,41.2489,41.3622,30000.0
2012-11-28 12:20:00,47.46,47.6,47.44,47.56,13800.0,41.3622,41.4842,41.3448,41.4494,13800.0
2012-11-28 12:30:00,47.57,47.65,47.55,47.62,10400.0,41.4581,41.5278,41.4407,41.5017,10400.0
2012-11-28 12:40:00,47.63,47.66,47.6,47.6,9100.0,41.5104,41.5365,41.4842,41.4842,9100.0
2012-11-28 12:50:00,47.6,47.62,47.57,47.61,13800.0,41.4842,41.5017,41.4581,41.4929,13800.0
2012-11-28 13:00:00,47.6,47.61,47.48,47.48,19100.0,41.4842,41.4929,41.3797,41.3797,19100.0
2012-11-28 13:10:00,47.48,47.55,47.46,47.46,25200.0,41.3797,41.4407,41.3622,41.3622,25200.0
2012-11-28 13:20:00,47.47,47.5,47.42,47.47,11800.0,41.3709,41.3971,41.3274,41.3709,11800.0
2012-11-28 13:30:00,47.46,47.49,47.37,47.37,32200.0,41.3622,41.3884,41.2838,41.2838,32200.0
2012-11-28 13:40:00,47.39,47.42,47.32,47.35,17900.0,41.3012,41.3274,41.2402,41.2664,17900.0
2012-11-28 13:50:00,47.34,47.38,47.28,47.29,18400.0,41.2576,41.2925,41.2053,41.2141,18400.0
2012-11-28 14:00:00,47.29,47.31,47.2,47.24,14000.0,41.2141,41.2315,41.1356,41.1705,14000.0
2012-11-28 14:10:00,47.25,47.28,47.19,47.19,16100.0,41.1792,41.2053,41.1269,41.1269,16100.0
2012-11-28 14:20:00,47.19,47.22,47.16,47.18,13600.0,41.1269,41.1531,41.1008,41.1182,13600.0
2012-11-28 14:30:00,47.2,47.23,47.15,47.2,14900.0,41.1356,41.1618,41.0921,41.1356,14900.0
2012-11-28 14:40:00,47.2,47.28,47.2,47.2,9900.0,41.1356,41.2053,41.1356,41.1356,9900.0
2012-11-28 14:50:00,47.21,47.3,47.21,47.3,17300.0,41.1443,41.2228,41.1443,41.2228,17300.0
2012-11-28 15:00:00,47.29,47.38,47.28,47.38,14100.0,41.2141,41.2925,41.2053,41.2925,14100.0
2012-11-28 15:10:00,47.37,47.4,47.28,47.3,25900.0,41.2838,41.3099,41.2053,41.2228,25900.0
2012-11-28 15:20:00,47.32,47.44,47.3,47.43,25000.0,41.2402,41.3448,41.2228,41.3361,25000.0
2012-11-28 15:30:00,47.43,47.47,47.37,47.37,37600.0,41.3361,41.3709,41.2838,41.2838,37600.0
2012-11-28 15:40:00,47.37,47.43,47.34,47.38,39400.0,41.2838,41.3361,41.2576,41.2925,39400.0
2012-11-28 15:50:00,47.39,47.39,47.31,47.35,125200.0,41.3012,41.3012,41.2315,41.2664,125200.0
2012-11-29 09:30:00,47.53,47.69,47.49,47.63,40900.0,41.4232,41.5627,41.3884,41.5104,40900.0
2012-11-29 09:40:00,47.67,47.78,47.64,47.67,14100.0,41.5452,41.6411,41.5191,41.5452,14100.0
2012-11-29 09:50:00,47.65,47.79,47.65,47.79,15200.0,41.5278,41.6498,41.5278,41.6498,15200.0
2012-11-29 10:00:00,47.81,47.96,47.7,47.76,33300.0,41.6673,41.798,41.5714,41.6237,33300.0
2012-11-29 10:10:00,47.76,47.85,47.69,47.85,27300.0,41.6237,41.7021,41.5627,41.7021,27300.0
2012-11-29 10:20:00,47.86,48.06,47.86,48.05,50700.0,41.7108,41.8851,41.7108,41.8764,50700.0
2012-11-29 10:30:00,48.05,48.07,47.96,47.98,49800.0,41.8764,41.8938,41.798,41.8154,49800.0
2012-11-29 10:40:00,47.99,48.15,47.99,48.15,26600.0,41.8241,41.9636,41.8241,41.9636,26600.0
2012-11-29 10:50:00,48.14,48.27,48.13,48.26,25600.0,41.9549,42.0682,41.9461,42.0594,25600.0
2012-11-29 11:00:00,48.24,48.29,48.24,48.27,19900.0,42.042,42.0856,42.042,42.0682,19900.0
2012-11-29 11:10:00,48.28,48.32,48.19,48.23,68100.0,42.0769,42.1117,41.9984,42.0333,68100.0
2012-11-29 11:20:00,48.23,48.32,48.22,48.3,59400.0,42.0333,42.1117,42.0246,42.0943,59400.0
2012-11-29 11:30:00,48.3,48.36,48.29,48.31,17500.0,42.0943,42.1466,42.0856,42.103,17500.0
2012-11-29 11:40:00,48.3,48.34,48.13,48.26,130300.0,42.0943,42.1292,41.9461,42.0594,130300.0
2012-11-29 11:50:00,48.26,48.34,48.19,48.28,25600.0,42.0594,42.1292,41.9984,42.0769,25600.0
2012-11-29 12:00:00,48.28,48.38,48.25,48.32,52700.0,42.0769,42.164,42.0507,42.1117,52700.0
2012-11-29 12:10:00,48.32,48.48,48.32,48.45,21500.0,42.1117,42.2512,42.1117,42.225,21500.0
2012-11-29 12:20:00,48.43,48.53,48.42,48.5,17900.0,42.2076,42.2947,42.1989,42.2686,17900.0
2012-11-29 12:30:00,48.51,48.53,48.47,48.49,14600.0,42.2773,42.2947,42.2425,42.2599,14600.0
2012-11-29 12:40:00,48.51,48.51,48.46,48.46,11500.0,42.2773,42.2773,42.2337,42.2337,11500.0
2012-11-29 12:50:00,48.46,48.51,48.45,48.49,19400.0,42.2337,42.2773,42.225,42.2599,19400.0
2012-11-29 13:00:00,48.49,48.52,48.45,48.49,18900.0,42.2599,42.286,42.225,42.2599,18900.0
2012-11-29 13:10:00,48.47,48.51,48.42,48.5,12800.0,42.2425,42.2773,42.1989,42.2686,12800.0
2012-11-29 13:20:00,48.5,48.57,48.5,48.56,25600.0,42.2686,42.3296,42.2686,42.3209,25600.0
2012-11-29 13:30:00,48.56,48.65,48.55,48.63,17600.0,42.3209,42.3993,42.3122,42.3819,17600.0
2012-11-29 13:40:00,48.62,48.66,48.57,48.59,16300.0,42.3732,42.408,42.3296,42.347,16300.0
2012-11-29 13:50:00,48.59,48.6,48.5,48.5,118500.0,42.347,42.3558,42.2686,42.2686,118500.0
2012-11-29 14:00:00,48.5,48.52,48.5,48.51,26200.0,42.2686,42.286,42.2686,42.2773,26200.0
2012-11-29 14:10:00,48.51,48.56,48.5,48.54,13900.0,42.2773,42.3209,42.2686,42.3035,13900.0
2012-11-29 14:20:00,48.53,48.55,48.51,48.52,12400.0,42.2947,42.3122,42.2773,42.286,12400.0
2012-11-29 14:30:00,48.52,48.53,48.5,48.51,23400.0,42.286,42.2947,42.2686,42.2773,23400.0
2012-11-29 14:40:00,48.5,48.5,48.43,48.44,21000.0,42.2686,42.2686,42.2076,42.2163,21000.0
2012-11-29 14:50:00,48.43,48.45,48.35,48.35,108800.0,42.2076,42.225,42.1379,42.1379,108800.0
2012-11-29 15:00:00,48.35,48.35,48.2,48.22,26600.0,42.1379,42.1379,42.0071,42.0246,26600.0
2012-11-29 15:10:00,48.22,48.25,48.16,48.17,38600.0,42.0246,42.0507,41.9723,41.981,38600.0
2012-11-29 15:20:00,48.18,48.21,48.07,48.19,51300.0,41.9897,42.0159,41.8938,41.9984,51300.0
2012-11-29 15:30:00,48.2,48.2,48.06,48.15,86600.0,42.0071,42.0071,41.8851,41.9636,86600.0
2012-11-29 15:40:00,48.15,48.22,48.09,48.09,73700.0,41.9636,42.0246,41.9113,41.9113,73700.0
2012-11-29 15:50:00,48.09,48.14,48.03,48.14,165400.0,41.9113,41.9549,41.859,41.9549,165400.0
2012-11-30 09:30:00,48.13,48.22,48.07,48.18,21300.0,41.9461,42.0246,41.8938,41.9897,21300.0
2012-11-30 09:40:00,48.15,48.26,47.92,48.01,36100.0,41.9636,42.0594,41.7631,41.8416,36100.0
2012-11-30 09:50:00,48.01,48.29,47.94,48.26,66700.0,41.8416,42.0856,41.7806,42.0594,66700.0
2012-11-30 10:00:00,48.24,48.37,48.1,48.17,22000.0,42.042,42.1553,41.92,41.981,22000.0
2012-11-30 10:10:00,48.14,48.36,48.13,48.29,59600.0,41.9549,42.1466,41.9461,42.0856,59600.0
2012-11-30 10:20:00,48.3,48.42,48.29,48.31,91600.0,42.0943,42.1989,42.0856,42.103,91600.0
2012-11-30 10:30:00,48.3,48.3,48.16,48.24,61600.0,42.0943,42.0943,41.9723,42.042,61600.0
2012-11-30 10:40:00,48.2,48.34,48.19,48.29,25900.0,42.0071,42.1292,41.9984,42.0856,25900.0
2012-11-30 10:50:00,48.26,48.48,48.25,48.44,28800.0,42.0594,42.2512,42.0507,42.2163,28800.0
2012-11-30 11:00:00,48.44,48.54,48.25,48.28,222700.0,42.2163,42.3035,42.0507,42.0769,222700.0
2012-11-30 11:10:00,48.28,48.3,48.1,48.11,49500.0,42.0769,42.0943,41.92,41.9287,49500.0
2012-11-30 11:20:00,48.1,48.18,48.06,48.16,78100.0,41.92,41.9897,41.8851,41.9723,78100.0
2012-11-30 11:30:00,48.15,48.27,48.11,48.22,265500.0,41.9636,42.0682,41.9287,42.0246,265500.0
2012-11-30 11:40:00,48.21,48.22,48.16,48.19,67600.0,42.0159,42.0246,41.9723,41.9984,67600.0
2012-11-30 11:50:00,48.18,48.21,48.11,48.17,105000.0,41.9897,42.0159,41.9287,41.981,105000.0
2012-11-30 12:00:00,48.18,48.26,48.14,48.25,102500.0,41.9897,42.0594,41.9549,42.0507,102500.0
2012-11-30 12:10:00,48.25,48.35,48.19,48.27,111300.0,42.0507,42.1379,41.9984,42.0682,111300.0
2012-11-30 12:20:00,48.27,48.38,48.23,48.36,18400.0,42.0682,42.164,42.0333,42.1466,18400.0
2012-11-30 12:30:00,48.37,48.4,48.3,48.35,34700.0,42.1553,42.1814,42.0943,42.1379,34700.0
2012-11-30 12:40:00,48.36,48.37,48.27,48.33,45200.0,42.1466,42.1553,42.0682,42.1204,45200.0
2012-11-30 12:50:00,48.33,48.51,48.29,48.45,59100.0,42.1204,42.2773,42.0856,42.225,59100.0
2012-11-30 13:00:00,48.45,48.57,48.44,48.44,41300.0,42.225,42.3296,42.2163,42.2163,41300.0
2012-11-30 13:10:00,48.46,48.49,48.41,48.45,176500.0,42.2337,42.2599,42.1902,42.225,176500.0
2012-11-30 13:20:00,48.46,48.73,48.46,48.67,61800.0,42.2337,42.469,42.2337,42.4168,61800.0
2012-11-30 13:30:00,48.65,48.66,48.49,48.49,39600.0,42.3993,42.408,42.2599,42.2599,39600.0
2012-11-30 13:40:00,48.49,48.78,48.48,48.74,54100.0,42.2599,42.5126,42.2512,42.4778,54100.0
2012-11-30 13:50:00,48.74,48.76,48.65,48.69,23300.0,42.4778,42.4952,42.3993,42.4342,23300.0
2012-11-30 14:00:00,48.7,48.71,48.59,48.68,42700.0,42.4429,42.4516,42.347,42.4255,42700.0
2012-11-30 14:10:00,48.68,48.82,48.68,48.73,51200.0,42.4255,42.5475,42.4255,42.469,51200.0
2012-11-30 14:20:00,48.71,48.78,48.63,48.64,101200.0,42.4516,42.5126,42.3819,42.3906,101200.0
2012-11-30 14:30:00,48.64,48.71,48.59,48.65,95200.0,42.3906,42.4516,42.347,42.3993,95200.0
2012-11-30 14:40:00,48.64,48.77,48.6,48.74,46700.0,42.3906,42.5039,42.3558,42.4778,46700.0
2012-11-30 14:50:00,48.73,48.77,48.69,48.71,50100.0,42.469,42.5039,42.4342,42.4516,50100.0
2012-11-30 15:00:00,48.7,48.72,48.65,48.7,98200.0,42.4429,42.4603,42.3993,42.4429,98200.0
2012-11-30 15:10:00,48.71,48.77,48.67,48.67,81700.0,42.4516,42.5039,42.4168,42.4168,81700.0
2012-11-30 15:20:00,48.66,48.77,48.59,48.59,88000.0,42.408,42.5039,42.347,42.347,88000.0
2012-11-30 15:30:00,48.59,48.61,48.52,48.57,98100.0,42.347,42.3645,42.286,42.3296,98100.0
2012-11-30 15:40:00,48.58,48.72,48.56,48.7,213200.0,42.3383,42.4603,42.3209,42.4429,213200.0
2012-11-30 15:50:00,48.7,48.75,48.59,48.6,448700.0,42.4429,42.4865,42.347,42.3558,448700.0
2012-12-03 09:30:00,48.79,49.2,48.69,49.15,80200.0,42.5213,42.8787,42.4342,42.8351,80200.0
2012-12-03 09:40:00,49.13,49.27,49.08,49.23,58800.0,42.8177,42.9397,42.7741,42.9048,58800.0
2012-12-03 09:50:00,49.23,49.23,48.97,49.05,60600.0,42.9048,42.9048,42.6782,42.7479,60600.0
2012-12-03 10:00:00,49.02,49.14,48.86,48.91,67700.0,42.7218,42.8264,42.5823,42.6259,67700.0
2012-12-03 10:10:00,48.91,48.98,48.81,48.86,30100.0,42.6259,42.6869,42.5388,42.5823,30100.0
2012-12-03 10:20:00,48.87,49.05,48.85,49.01,59000.0,42.5911,42.7479,42.5736,42.7131,59000.0
2012-12-03 10:30:00,49.02,49.1,49.0,49.1,37600.0,42.7218,42.7915,42.7044,42.7915,37600.0
2012-12-03 10:40:00,49.1,49.11,48.95,48.99,26300.0,42.7915,42.8002,42.6608,42.6956,26300.0
2012-12-03 10:50:00,48.99,49.0,48.82,48.88,63500.0,42.6956,42.7044,42.5475,42.5998,63500.0
2012-12-03 11:00:00,48.86,48.88,48.79,48.85,33200.0,42.5823,42.5998,42.5213,42.5736,33200.0
2012-12-03 11:10:00,48.84,48.88,48.79,48.79,24800.0,42.5649,42.5998,42.5213,42.5213,24800.0
2012-12-03 11:20:00,48.78,48.78,48.63,48.71,34200.0,42.5126,42.5126,42.3819,42.4516,34200.0
2012-12-03 11:30:00,48.69,48.78,48.66,48.73,37000.0,42.4342,42.5126,42.408,42.469,37000.0
2012-12-03 11:40:00,48.73,48.78,48.68,48.76,31200.0,42.469,42.5126,42.4255,42.4952,31200.0
2012-12-03 11:50:00,48.75,48.85,48.75,48.81,25100.0,42.4865,42.5736,42.4865,42.5388,25100.0
2012-12-03 12:00:00,48.82,48.86,48.75,48.75,17500.0,42.5475,42.5823,42.4865,42.4865,17500.0
2012-12-03 12:10:00,48.74,48.77,48.72,48.75,18900.0,42.4778,42.5039,42.4603,42.4865,18900.0
2012-12-03 12:20:00,48.75,48.78,48.7,48.78,12700.0,42.4865,42.5126,42.4429,42.5126,12700.0
2012-12-03 12:30:00,48.77,48.85,48.76,48.84,21100.0,42.5039,42.5736,42.4952,42.5649,21100.0
2012-12-03 12:40:00,48.83,48.83,48.75,48.79,14300.0,42.5562,42.5562,42.4865,42.5213,14300.0
2012-12-03 12:50:00,48.78,48.84,48.78,48.81,16400.0,42.5126,42.5649,42.5126,42.5388,16400.0
2012-12-03 13:00:00,48.79,48.86,48.75,48.83,25600.0,42.5213,42.5823,42.4865,42.5562,25600.0
2012-12-03 13:10:00,48.83,48.84,48.76,48.79,17000.0,42.5562,42.5649,42.4952,42.5213,17000.0
2012-12-03 13:20:00,48.78,48.79,48.73,48.73,17700.0,42.5126,42.5213,42.469,42.469,17700.0
2012-12-03 13:30:00,48.72,48.72,48.59,48.62,29100.0,42.4603,42.4603,42.347,42.3732,29100.0
2012-12-03 13:40:00,48.62,48.66,48.59,48.66,36600.0,42.3732,42.408,42.347,42.408,36600.0
2012-12-03 13:50:00,48.66,48.71,48.66,48.71,27200.0,42.408,42.4516,42.408,42.4516,27200.0
2012-12-03 14:00:00,48.71,49.0,48.71,48.97,133800.0,42.4516,42.7044,42.4516,42.6782,133800.0
2012-12-03 14:10:00,48.98,49.08,48.98,49.06,45500.0,42.6869,42.7741,42.6869,42.7566,45500.0
2012-12-03 14:20:00,49.06,49.12,49.04,49.12,74600.0,42.7566,42.8089,42.7392,42.8089,74600.0
2012-12-03 14:30:00,49.12,49.14,49.09,49.1,44300.0,42.8089,42.8264,42.7828,42.7915,44300.0
2012-12-03 14:40:00,49.11,49.16,49.08,49.14,37100.0,42.8002,42.8438,42.7741,42.8264,37100.0
2012-12-03 14:50:00,49.14,49.2,49.13,49.2,56600.0,42.8264,42.8787,42.8177,42.8787,56600.0
2012-12-03 15:00:00,49.2,49.27,49.16,49.2,145900.0,42.8787,42.9397,42.8438,42.8787,145900.0
2012-12-03 15:10:00,49.2,49.21,48.94,48.96,68200.0,42.8787,42.8874,42.6521,42.6695,68200.0
2012-12-03 15:20:00,48.97,49.0,48.92,48.93,125400.0,42.6782,42.7044,42.6346,42.6434,125400.0
2012-12-03 15:30:00,48.95,48.96,48.89,48.92,159600.0,42.6608,42.6695,42.6085,42.6346,159600.0
2012-12-03 15:40:00,48.92,49.08,48.92,49.01,102800.0,42.6346,42.7741,42.6346,42.7131,102800.0
2012-12-03 15:50:00,49.03,49.11,48.95,48.98,159000.0,42.7305,42.8002,42.6608,42.6869,159000.0
2012-12-04 09:30:00,48.81,49.09,48.75,49.02,86100.0,42.5388,42.7828,42.4865,42.7218,86100.0
2012-12-04 09:40:00,49.04,49.18,49.0,49.02,26200.0,42.7392,42.8612,42.7044,42.7218,26200.0
2012-12-04 09:50:00,49.01,49.01,48.56,48.56,138800.0,42.7131,42.7131,42.3209,42.3209,138800.0
2012-12-04 10:00:00,48.58,48.78,48.4,48.75,55900.0,42.3383,42.5126,42.1814,42.4865,55900.0
2012-12-04 10:10:00,48.77,48.88,48.61,48.66,34300.0,42.5039,42.5998,42.3645,42.408,34300.0
2012-12-04 10:20:00,48.65,48.7,48.5,48.52,60000.0,42.3993,42.4429,42.2686,42.286,60000.0
2012-12-04 10:30:00,48.49,48.6,48.45,48.51,71100.0,42.2599,42.3558,42.225,42.2773,71100.0
2012-12-04 10:40:00,48.51,48.54,48.48,48.52,22600.0,42.2773,42.3035,42.2512,42.286,22600.0
2012-12-04 10:50:00,48.52,48.67,48.52,48.62,41500.0,42.286,42.4168,42.286,42.3732,41500.0
2012-12-04 11:00:00,48.62,48.72,48.52,48.58,43500.0,42.3732,42.4603,42.286,42.3383,43500.0
2012-12-04 11:10:00,48.58,48.73,48.55,48.7,29900.0,42.3383,42.469,42.3122,42.4429,29900.0
2012-12-04 11:20:00,48.7,48.73,48.6,48.67,23700.0,42.4429,42.469,42.3558,42.4168,23700.0
2012-12-04 11:30:00,48.65,48.78,48.61,48.7,32600.0,42.3993,42.5126,42.3645,42.4429,32600.0
2012-12-04 11:40:00,48.7,48.89,48.69,48.88,52300.0,42.4429,42.6085,42.4342,42.5998,52300.0
2012-12-04 11:50:00,48.87,48.88,48.74,48.75,29300.0,42.5911,42.5998,42.4778,42.4865,29300.0
2012-12-04 12:00:00,48.79,48.79,48.69,48.75,51300.0,42.5213,42.5213,42.4342,42.4865,51300.0
2012-12-04 12:10:00,48.73,48.8,48.7,48.8,34600.0,42.469,42.5301,42.4429,42.5301,34600.0
2012-12-04 12:20:00,48.8,48.86,48.74,48.85,35800.0,42.5301,42.5823,42.4778,42.5736,35800.0
2012-12-04 12:30:00,48.81,48.87,48.77,48.82,20800.0,42.5388,42.5911,42.5039,42.5475,20800.0
2012-12-04 12:40:00,48.82,48.86,48.78,48.82,17100.0,42.5475,42.5823,42.5126,42.5475,17100.0
2012-12-04 12:50:00,48.8,48.82,48.75,48.82,25900.0,42.5301,42.5475,42.4865,42.5475,25900.0
2012-12-04 13:00:00,48.8,48.85,48.72,48.85,44600.0,42.5301,42.5736,42.4603,42.5736,44600.0
2012-12-04 13:10:00,48.84,48.85,48.73,48.75,27700.0,42.5649,42.5736,42.469,42.4865,27700.0
2012-12-04 13:20:00,48.74,48.85,48.71,48.85,20000.0,42.4778,42.5736,42.4516,42.5736,20000.0
2012-12-04 13:30:00,48.85,48.9,48.84,48.85,74200.0,42.5736,42.6172,42.5649,42.5736,74200.0
2012-12-04 13:40:00,48.86,48.91,48.85,48.88,18600.0,42.5823,42.6259,42.5736,42.5998,18600.0
2012-12-04 13:50:00,48.88,48.99,48.85,48.98,35300.0,42.5998,42.6956,42.5736,42.6869,35300.0
2012-12-04 14:00:00,48.99,49.1,48.98,49.04,36300.0,42.6956,42.7915,42.6869,42.7392,36300.0
2012-12-04 14:10:00,49.04,49.14,49.04,49.12,62300.0,42.7392,42.8264,42.7392,42.8089,62300.0
2012-12-04 14:20:00,49.12,49.14,49.05,49.05,14400.0,42.8089,42.8264,42.7479,42.7479,14400.0
2012-12-04 14:30:00,49.05,49.06,48.98,49.04,29500.0,42.7479,42.7566,42.6869,42.7392,29500.0
2012-12-04 14:40:00,49.04,49.12,48.99,49.07,32300.0,42.7392,42.8089,42.6956,42.7654,32300.0
2012-12-04 14:50:00,49.08,49.12,49.03,49.03,13800.0,42.7741,42.8089,42.7305,42.7305,13800.0
2012-12-04 15:00:00,49.03,49.13,49.03,49.12,26200.0,42.7305,42.8177,42.7305,42.8089,26200.0
2012-12-04 15:10:00,49.11,49.12,49.08,49.1,21800.0,42.8002,42.8089,42.7741,42.7915,21800.0
2012-12-04 15:20:00,49.09,49.13,49.08,49.12,24900.0,42.7828,42.8177,42.7741,42.8089,24900.0
2012-12-04 15:30:00,49.11,49.13,49.07,49.12,45700.0,42.8002,42.8177,42.7654,42.8089,45700.0
2012-12-04 15:40:00,49.12,49.19,49.08,49.17,63100.0,42.8089,42.8699,42.7741,42.8525,63100.0
2012-12-04 15:50:00,49.17,49.17,48.91,48.97,237600.0,42.8525,42.8525,42.6259,42.6782,237600.0
2012-12-05 09:30:00,46.09,49.1,46.09,48.93,26300.0,40.1682,42.7915,40.1682,42.6434,26300.0
2012-12-05 09:40:00,48.94,49.02,48.76,48.92,41900.0,42.6521,42.7218,42.4952,42.6346,41900.0
2012-12-05 09:50:00,48.94,49.07,48.9,49.03,36100.0,42.6521,42.7654,42.6172,42.7305,36100.0
2012-12-05 10:00:00,49.02,49.09,48.92,49.01,50200.0,42.7218,42.7828,42.6346,42.7131,50200.0
2012-12-05 10:10:00,49.01,49.11,48.97,48.98,63100.0,42.7131,42.8002,42.6782,42.6869,63100.0
2012-12-05 10:20:00,49.0,49.06,48.83,48.92,50800.0,42.7044,42.7566,42.5562,42.6346,50800.0
2012-12-05 10:30:00,48.91,48.91,48.68,48.73,44600.0,42.6259,42.6259,42.4255,42.469,44600.0
2012-12-05 10:40:00,48.73,48.75,48.55,48.69,43100.0,42.469,42.4865,42.3122,42.4342,43100.0
2012-12-05 10:50:00,48.69,48.73,48.52,48.71,50200.0,42.4342,42.469,42.286,42.4516,50200.0
2012-12-05 11:00:00,48.69,48.73,48.61,48.66,24800.0,42.4342,42.469,42.3645,42.408,24800.0
2012-12-05 11:10:00,48.68,48.87,48.68,48.74,61900.0,42.4255,42.5911,42.4255,42.4778,61900.0
2012-12-05 11:20:00,48.74,48.9,48.73,48.86,26700.0,42.4778,42.6172,42.469,42.5823,26700.0
2012-12-05 11:30:00,48.87,48.94,48.79,48.89,79200.0,42.5911,42.6521,42.5213,42.6085,79200.0
2012-12-05 11:40:00,48.89,49.05,48.88,48.91,41900.0,42.6085,42.7479,42.5998,42.6259,41900.0
2012-12-05 11:50:00,48.9,49.07,48.82,49.01,24700.0,42.6172,42.7654,42.5475,42.7131,24700.0
2012-12-05 12:00:00,49.01,49.24,49.01,49.18,44900.0,42.7131,42.9135,42.7131,42.8612,44900.0
2012-12-05 12:10:00,49.18,49.23,49.02,49.11,29700.0,42.8612,42.9048,42.7218,42.8002,29700.0
2012-12-05 12:20:00,49.11,49.15,49.05,49.06,9900.0,42.8002,42.8351,42.7479,42.7566,9900.0
2012-12-05 12:30:00,49.05,49.23,49.05,49.23,19400.0,42.7479,42.9048,42.7479,42.9048,19400.0
2012-12-05 12:40:00,49.22,49.28,49.19,49.21,14800.0,42.8961,42.9484,42.8699,42.8874,14800.0
2012-12-05 12:50:00,49.21,49.25,49.13,49.17,10600.0,42.8874,42.9222,42.8177,42.8525,10600.0
2012-12-05 13:00:00,49.16,49.16,49.08,49.12,14800.0,42.8438,42.8438,42.7741,42.8089,14800.0
2012-12-05 13:10:00,49.14,49.18,49.06,49.09,16900.0,42.8264,42.8612,42.7566,42.7828,16900.0
2012-12-05 13:20:00,49.08,49.09,49.04,49.04,10400.0,42.7741,42.7828,42.7392,42.7392,10400.0
2012-12-05 13:30:00,49.04,49.11,49.03,49.04,18600.0,42.7392,42.8002,42.7305,42.7392,18600.0
2012-12-05 13:40:00,49.04,49.08,49.0,49.04,13900.0,42.7392,42.7741,42.7044,42.7392,13900.0
2012-12-05 13:50:00,49.05,49.08,49.0,49.02,12700.0,42.7479,42.7741,42.7044,42.7218,12700.0
2012-12-05 14:00:00,49.01,49.14,49.01,49.11,15900.0,42.7131,42.8264,42.7131,42.8002,15900.0
2012-12-05 14:10:00,49.12,49.27,49.12,49.26,20800.0,42.8089,42.9397,42.8089,42.931,20800.0
2012-12-05 14:20:00,49.26,49.39,49.24,49.37,54300.0,42.931,43.0443,42.9135,43.0268,54300.0
2012-12-05 14:30:00,49.38,49.53,49.37,49.53,90000.0,43.0355,43.1663,43.0268,43.1663,90000.0
2012-12-05 14:40:00,49.53,49.81,49.53,49.8,86700.0,43.1663,43.4103,43.1663,43.4016,86700.0
2012-12-05 14:50:00,49.8,49.89,49.75,49.75,71400.0,43.4016,43.48,43.358,43.358,71400.0
2012-12-05 15:00:00,49.78,49.9,49.76,49.86,45300.0,43.3841,43.4887,43.3667,43.4539,45300.0
2012-12-05 15:10:00,49.87,49.94,49.85,49.9,71800.0,43.4626,43.5236,43.4451,43.4887,71800.0
2012-12-05 15:20:00,49.9,49.95,49.85,49.91,90700.0,43.4887,43.5323,43.4451,43.4974,90700.0
2012-12-05 15:30:00,49.91,49.95,49.83,49.83,72600.0,43.4974,43.5323,43.4277,43.4277,72600.0
2012-12-05 15:40:00,49.83,49.89,49.71,49.76,121900.0,43.4277,43.48,43.3231,43.3667,121900.0
2012-12-05 15:50:00,49.76,49.88,49.69,49.74,236300.0,43.3667,43.4713,43.3057,43.3493,236300.0
2012-12-06 09:30:00,49.35,49.71,49.35,49.67,39700.0,43.0094,43.3231,43.0094,43.2883,39700.0
2012-12-06 09:40:00,49.68,49.74,49.51,49.57,27100.0,43.297,43.3493,43.1488,43.2011,27100.0
2012-12-06 09:50:00,49.55,49.61,49.43,49.47,27300.0,43.1837,43.236,43.0791,43.114,27300.0
2012-12-06 10:00:00,49.47,49.51,49.37,49.44,26900.0,43.114,43.1488,43.0268,43.0878,26900.0
2012-12-06 10:10:00,49.41,49.46,49.26,49.28,25900.0,43.0617,43.1053,42.931,42.9484,25900.0
2012-12-06 10:20:00,49.3,49.39,49.27,49.36,16400.0,42.9658,43.0443,42.9397,43.0181,16400.0
2012-12-06 10:30:00,49.37,49.39,49.2,49.32,50500.0,43.0268,43.0443,42.8787,42.9832,50500.0
2012-12-06 10:40:00,49.34,49.34,49.19,49.26,39000.0,43.0007,43.0007,42.8699,42.931,39000.0
2012-12-06 10:50:00,49.26,49.29,49.15,49.18,74100.0,42.931,42.9571,42.8351,42.8612,74100.0
2012-12-06 11:00:00,49.19,49.25,49.0,49.0,101700.0,42.8699,42.9222,42.7044,42.7044,101700.0
2012-12-06 11:10:00,49.01,49.22,49.0,49.21,76900.0,42.7131,42.8961,42.7044,42.8874,76900.0
2012-12-06 11:20:00,49.21,49.29,49.16,49.27,47500.0,42.8874,42.9571,42.8438,42.9397,47500.0
2012-12-06 11:30:00,49.29,49.36,49.26,49.34,29200.0,42.9571,43.0181,42.931,43.0007,29200.0
2012-12-06 11:40:00,49.35,49.5,49.34,49.5,24000.0,43.0094,43.1401,43.0007,43.1401,24000.0
2012-12-06 11:50:00,49.49,49.56,49.48,49.48,27600.0,43.1314,43.1924,43.1227,43.1227,27600.0
2012-12-06 12:00:00,49.48,49.52,49.44,49.5,15100.0,43.1227,43.1575,43.0878,43.1401,15100.0
2012-12-06 12:10:00,49.5,49.58,49.49,49.54,24100.0,43.1401,43.2098,43.1314,43.175,24100.0
2012-12-06 12:20:00,49.54,49.54,49.44,49.48,9300.0,43.175,43.175,43.0878,43.1227,9300.0
2012-12-06 12:30:00,49.48,49.54,49.46,49.54,13900.0,43.1227,43.175,43.1053,43.175,13900.0
2012-12-06 12:40:00,49.55,49.55,49.49,49.51,12300.0,43.1837,43.1837,43.1314,43.1488,12300.0
2012-12-06 12:50:00,49.52,49.53,49.43,49.43,8000.0,43.1575,43.1663,43.0791,43.0791,8000.0
2012-12-06 13:00:00,49.43,49.43,49.39,49.43,31600.0,43.0791,43.0791,43.0443,43.0791,31600.0
2012-12-06 13:10:00,49.44,49.56,49.44,49.55,13300.0,43.0878,43.1924,43.0878,43.1837,13300.0
2012-12-06 13:20:00,49.55,49.55,49.45,49.45,33500.0,43.1837,43.1837,43.0965,43.0965,33500.0
2012-12-06 13:30:00,49.43,49.46,49.39,49.4,14900.0,43.0791,43.1053,43.0443,43.053,14900.0
2012-12-06 13:40:00,49.4,49.41,49.38,49.41,14300.0,43.053,43.0617,43.0355,43.0617,14300.0
2012-12-06 13:50:00,49.4,49.45,49.35,49.41,21600.0,43.053,43.0965,43.0094,43.0617,21600.0
2012-12-06 14:00:00,49.41,49.43,49.31,49.32,18100.0,43.0617,43.0791,42.9745,42.9832,18100.0
2012-12-06 14:10:00,49.32,49.35,49.3,49.32,21400.0,42.9832,43.0094,42.9658,42.9832,21400.0
2012-12-06 14:20:00,49.31,49.33,49.26,49.27,21900.0,42.9745,42.992,42.931,42.9397,21900.0
2012-12-06 14:30:00,49.26,49.29,49.24,49.27,25900.0,42.931,42.9571,42.9135,42.9397,25900.0
2012-12-06 14:40:00,49.26,49.29,49.23,49.26,21900.0,42.931,42.9571,42.9048,42.931,21900.0
2012-12-06 14:50:00,49.26,49.33,49.23,49.32,28600.0,42.931,42.992,42.9048,42.9832,28600.0
2012-12-06 15:00:00,49.31,49.34,49.26,49.28,24900.0,42.9745,43.0007,42.931,42.9484,24900.0
2012-12-06 15:10:00,49.29,49.33,49.13,49.15,49100.0,42.9571,42.992,42.8177,42.8351,49100.0
2012-12-06 15:20:00,49.16,49.18,49.11,49.14,52600.0,42.8438,42.8612,42.8002,42.8264,52600.0
2012-12-06 15:30:00,49.14,49.36,49.13,49.33,67600.0,42.8264,43.0181,42.8177,42.992,67600.0
2012-12-06 15:40:00,49.33,49.38,49.31,49.34,71000.0,42.992,43.0355,42.9745,43.0007,71000.0
2012-12-06 15:50:00,49.35,49.42,49.35,49.41,118900.0,43.0094,43.0704,43.0094,43.0617,118900.0
2012-12-07 09:30:00,49.61,49.66,49.35,49.35,42500.0,43.236,43.2796,43.0094,43.0094,42500.0
2012-12-07 09:40:00,49.37,49.44,49.2,49.24,34700.0,43.0268,43.0878,42.8787,42.9135,34700.0
2012-12-07 09:50:00,49.25,49.28,49.12,49.25,36300.0,42.9222,42.9484,42.8089,42.9222,36300.0
2012-12-07 10:00:00,49.26,49.38,49.18,49.3,45700.0,42.931,43.0355,42.8612,42.9658,45700.0
2012-12-07 10:10:00,49.29,49.4,49.24,49.28,56900.0,42.9571,43.053,42.9135,42.9484,56900.0
2012-12-07 10:20:00,49.28,49.32,49.23,49.31,13300.0,42.9484,42.9832,42.9048,42.9745,13300.0
2012-12-07 10:30:00,49.34,49.36,49.2,49.29,64700.0,43.0007,43.0181,42.8787,42.9571,64700.0
2012-12-07 10:40:00,49.3,49.31,49.18,49.2,22800.0,42.9658,42.9745,42.8612,42.8787,22800.0
2012-12-07 10:50:00,49.21,49.25,49.09,49.09,23800.0,42.8874,42.9222,42.7828,42.7828,23800.0
2012-12-07 11:00:00,49.07,49.19,49.04,49.08,26100.0,42.7654,42.8699,42.7392,42.7741,26100.0
2012-12-07 11:10:00,49.07,49.16,49.05,49.13,24300.0,42.7654,42.8438,42.7479,42.8177,24300.0
2012-12-07 11:20:00,49.12,49.21,49.1,49.13,26000.0,42.8089,42.8874,42.7915,42.8177,26000.0
2012-12-07 11:30:00,49.14,49.2,49.08,49.11,31200.0,42.8264,42.8787,42.7741,42.8002,31200.0
2012-12-07 11:40:00,49.12,49.13,49.06,49.09,26500.0,42.8089,42.8177,42.7566,42.7828,26500.0
2012-12-07 11:50:00,49.1,49.11,49.01,49.05,24400.0,42.7915,42.8002,42.7131,42.7479,24400.0
2012-12-07 12:00:00,49.06,49.13,49.05,49.13,34700.0,42.7566,42.8177,42.7479,42.8177,34700.0
2012-12-07 12:10:00,49.11,49.16,49.08,49.13,26200.0,42.8002,42.8438,42.7741,42.8177,26200.0
2012-12-07 12:20:00,49.14,49.15,49.07,49.1,19700.0,42.8264,42.8351,42.7654,42.7915,19700.0
2012-12-07 12:30:00,49.1,49.11,49.05,49.08,23100.0,42.7915,42.8002,42.7479,42.7741,23100.0
2012-12-07 12:40:00,49.08,49.24,49.07,49.2,31100.0,42.7741,42.9135,42.7654,42.8787,31100.0
2012-12-07 12:50:00,49.21,49.21,49.14,49.2,40400.0,42.8874,42.8874,42.8264,42.8787,40400.0
2012-12-07 13:00:00,49.19,49.26,49.18,49.22,33500.0,42.8699,42.931,42.8612,42.8961,33500.0
2012-12-07 13:10:00,49.21,49.22,49.13,49.16,30500.0,42.8874,42.8961,42.8177,42.8438,30500.0
2012-12-07 13:20:00,49.16,49.28,49.16,49.24,9800.0,42.8438,42.9484,42.8438,42.9135,9800.0
2012-12-07 13:30:00,49.22,49.28,49.19,49.28,26100.0,42.8961,42.9484,42.8699,42.9484,26100.0
2012-12-07 13:40:00,49.27,49.29,49.22,49.24,54500.0,42.9397,42.9571,42.8961,42.9135,54500.0
2012-12-07 13:50:00,49.24,49.28,49.22,49.25,30800.0,42.9135,42.9484,42.8961,42.9222,30800.0
2012-12-07 14:00:00,49.25,49.27,49.22,49.24,29500.0,42.9222,42.9397,42.8961,42.9135,29500.0
2012-12-07 14:10:00,49.24,49.27,49.22,49.23,22800.0,42.9135,42.9397,42.8961,42.9048,22800.0
2012-12-07 14:20:00,49.23,49.26,49.22,49.24,16500.0,42.9048,42.931,42.8961,42.9135,16500.0
2012-12-07 14:30:00,49.23,49.27,49.22,49.26,35400.0,42.9048,42.9397,42.8961,42.931,35400.0
2012-12-07 14:40:00,49.27,49.28,49.23,49.25,61900.0,42.9397,42.9484,42.9048,42.9222,61900.0
2012-12-07 14:50:00,49.26,49.3,49.25,49.27,19700.0,42.931,42.9658,42.9222,42.9397,19700.0
2012-12-07 15:00:00,49.28,49.31,49.23,49.24,74900.0,42.9484,42.9745,42.9048,42.9135,74900.0
2012-12-07 15:10:00,49.24,49.24,49.22,49.22,40200.0,42.9135,42.9135,42.8961,42.8961,40200.0
2012-12-07 15:20:00,49.22,49.25,49.19,49.21,38400.0,42.8961,42.9222,42.8699,42.8874,38400.0
2012-12-07 15:30:00,49.21,49.26,49.19,49.22,128500.0,42.8874,42.931,42.8699,42.8961,128500.0
2012-12-07 15:40:00,49.24,49.33,49.24,49.25,206100.0,42.9135,42.992,42.9135,42.9222,206100.0
2012-12-07 15:50:00,49.25,49.38,49.24,49.36,195400.0,42.9222,43.0355,42.9135,43.0181,195400.0
2012-12-10 09:30:00,49.2,49.46,49.2,49.25,25700.0,42.8787,43.1053,42.8787,42.9222,25700.0
2012-12-10 09:40:00,49.25,49.27,49.11,49.18,25700.0,42.9222,42.9397,42.8002,42.8612,25700.0
2012-12-10 09:50:00,49.2,49.23,49.02,49.05,40400.0,42.8787,42.9048,42.7218,42.7479,40400.0
2012-12-10 10:00:00,49.06,49.1,48.94,48.95,79700.0,42.7566,42.7915,42.6521,42.6608,79700.0
2012-12-10 10:10:00,48.96,49.01,48.87,48.98,58300.0,42.6695,42.7131,42.5911,42.6869,58300.0
2012-12-10 10:20:00,48.96,49.03,48.96,49.02,35000.0,42.6695,42.7305,42.6695,42.7218,35000.0
2012-12-10 10:30:00,49.03,49.22,49.03,49.2,14900.0,42.7305,42.8961,42.7305,42.8787,14900.0
2012-12-10 10:40:00,49.2,49.22,49.18,49.21,15600.0,42.8787,42.8961,42.8612,42.8874,15600.0
2012-12-10 10:50:00,49.2,49.22,49.14,49.19,36500.0,42.8787,42.8961,42.8264,42.8699,36500.0
2012-12-10 11:00:00,49.2,49.21,49.04,49.04,52800.0,42.8787,42.8874,42.7392,42.7392,52800.0
2012-12-10 11:10:00,49.04,49.05,48.94,48.94,29100.0,42.7392,42.7479,42.6521,42.6521,29100.0
2012-12-10 11:20:00,48.93,48.98,48.91,48.94,23000.0,42.6434,42.6869,42.6259,42.6521,23000.0
2012-12-10 11:30:00,48.95,49.07,48.95,49.07,21200.0,42.6608,42.7654,42.6608,42.7654,21200.0
2012-12-10 11:40:00,49.06,49.11,49.04,49.11,19500.0,42.7566,42.8002,42.7392,42.8002,19500.0
2012-12-10 11:50:00,49.11,49.12,49.0,49.08,32900.0,42.8002,42.8089,42.7044,42.7741,32900.0
2012-12-10 12:00:00,49.07,49.12,49.03,49.09,25900.0,42.7654,42.8089,42.7305,42.7828,25900.0
2012-12-10 12:10:00,49.08,49.09,49.04,49.06,17800.0,42.7741,42.7828,42.7392,42.7566,17800.0
2012-12-10 12:20:00,49.08,49.15,49.08,49.12,18100.0,42.7741,42.8351,42.7741,42.8089,18100.0
2012-12-10 12:30:00,49.11,49.12,49.07,49.09,17500.0,42.8002,42.8089,42.7654,42.7828,17500.0
2012-12-10 12:40:00,49.09,49.15,49.09,49.11,20500.0,42.7828,42.8351,42.7828,42.8002,20500.0
2012-12-10 12:50:00,49.1,49.15,49.1,49.12,12400.0,42.7915,42.8351,42.7915,42.8089,12400.0
2012-12-10 13:00:00,49.12,49.14,49.09,49.09,18100.0,42.8089,42.8264,42.7828,42.7828,18100.0
2012-12-10 13:10:00,49.09,49.13,49.09,49.11,12600.0,42.7828,42.8177,42.7828,42.8002,12600.0
2012-12-10 13:20:00,49.11,49.13,49.09,49.09,11200.0,42.8002,42.8177,42.7828,42.7828,11200.0
2012-12-10 13:30:00,49.09,49.11,49.05,49.06,18000.0,42.7828,42.8002,42.7479,42.7566,18000.0
2012-12-10 13:40:00,49.06,49.07,49.0,49.01,16800.0,42.7566,42.7654,42.7044,42.7131,16800.0
2012-12-10 13:50:00,49.02,49.04,48.98,48.98,12900.0,42.7218,42.7392,42.6869,42.6869,12900.0
2012-12-10 14:00:00,48.98,49.05,48.98,49.03,17800.0,42.6869,42.7479,42.6869,42.7305,17800.0
2012-12-10 14:10:00,49.04,49.07,49.0,49.01,11000.0,42.7392,42.7654,42.7044,42.7131,11000.0
2012-12-10 14:20:00,49.01,49.03,48.98,49.02,13500.0,42.7131,42.7305,42.6869,42.7218,13500.0
2012-12-10 14:30:00,49.02,49.08,48.97,49.08,17300.0,42.7218,42.7741,42.6782,42.7741,17300.0
2012-12-10 14:40:00,49.07,49.17,49.06,49.14,15600.0,42.7654,42.8525,42.7566,42.8264,15600.0
2012-12-10 14:50:00,49.15,49.21,49.14,49.15,24800.0,42.8351,42.8874,42.8264,42.8351,24800.0
2012-12-10 15:00:00,49.15,49.25,49.11,49.25,15300.0,42.8351,42.9222,42.8002,42.9222,15300.0
2012-12-10 15:10:00,49.25,49.3,49.23,49.24,24600.0,42.9222,42.9658,42.9048,42.9135,24600.0
2012-12-10 15:20:00,49.24,49.25,49.16,49.22,21600.0,42.9135,42.9222,42.8438,42.8961,21600.0
2012-12-10 15:30:00,49.22,49.28,49.21,49.27,28800.0,42.8961,42.9484,42.8874,42.9397,28800.0
2012-12-10 15:40:00,49.27,49.27,49.13,49.14,59700.0,42.9397,42.9397,42.8177,42.8264,59700.0
2012-12-10 15:50:00,49.15,49.16,49.08,49.11,88700.0,42.8351,42.8438,42.7741,42.8002,88700.0
2012-12-11 09:30:00,49.49,49.62,49.43,49.6,30600.0,43.1314,43.2447,43.0791,43.2273,30600.0
2012-12-11 09:40:00,49.56,49.66,49.45,49.52,23800.0,43.1924,43.2796,43.0965,43.1575,23800.0
2012-12-11 09:50:00,49.49,49.58,49.42,49.48,27500.0,43.1314,43.2098,43.0704,43.1227,27500.0
2012-12-11 10:00:00,49.47,49.48,49.22,49.25,45200.0,43.114,43.1227,42.8961,42.9222,45200.0
2012-12-11 10:10:00,49.25,49.45,49.24,49.41,86100.0,42.9222,43.0965,42.9135,43.0617,86100.0
2012-12-11 10:20:00,49.44,49.45,49.34,49.37,21800.0,43.0878,43.0965,43.0007,43.0268,21800.0
2012-12-11 10:30:00,49.37,49.47,49.37,49.47,23500.0,43.0268,43.114,43.0268,43.114,23500.0
2012-12-11 10:40:00,49.47,49.54,49.4,49.41,31600.0,43.114,43.175,43.053,43.0617,31600.0
2012-12-11 10:50:00,49.4,49.42,49.36,49.4,34400.0,43.053,43.0704,43.0181,43.053,34400.0
2012-12-11 11:00:00,49.4,49.42,49.29,49.29,28100.0,43.053,43.0704,42.9571,42.9571,28100.0
2012-12-11 11:10:00,49.28,49.34,49.25,49.26,28300.0,42.9484,43.0007,42.9222,42.931,28300.0
2012-12-11 11:20:00,49.26,49.5,49.26,49.5,47900.0,42.931,43.1401,42.931,43.1401,47900.0
2012-12-11 11:30:00,49.5,49.53,49.43,49.47,27700.0,43.1401,43.1663,43.0791,43.114,27700.0
2012-12-11 11:40:00,49.47,49.52,49.43,49.5,17300.0,43.114,43.1575,43.0791,43.1401,17300.0
2012-12-11 11:50:00,49.51,49.51,49.38,49.43,17300.0,43.1488,43.1488,43.0355,43.0791,17300.0
2012-12-11 12:00:00,49.44,49.45,49.35,49.36,14500.0,43.0878,43.0965,43.0094,43.0181,14500.0
2012-12-11 12:10:00,49.38,49.44,49.37,49.41,12000.0,43.0355,43.0878,43.0268,43.0617,12000.0
2012-12-11 12:20:00,49.41,49.54,49.41,49.51,8000.0,43.0617,43.175,43.0617,43.1488,8000.0
2012-12-11 12:30:00,49.51,49.56,49.51,49.53,6300.0,43.1488,43.1924,43.1488,43.1663,6300.0
2012-12-11 12:40:00,49.53,49.55,49.51,49.53,4400.0,43.1663,43.1837,43.1488,43.1663,4400.0
2012-12-11 12:50:00,49.52,49.55,49.47,49.49,6800.0,43.1575,43.1837,43.114,43.1314,6800.0
2012-12-11 13:00:00,49.48,49.49,49.38,49.38,10300.0,43.1227,43.1314,43.0355,43.0355,10300.0
2012-12-11 13:10:00,49.41,49.44,49.39,49.43,11100.0,43.0617,43.0878,43.0443,43.0791,11100.0
2012-12-11 13:20:00,49.41,49.41,49.3,49.3,14300.0,43.0617,43.0617,42.9658,42.9658,14300.0
2012-12-11 13:30:00,49.3,49.32,49.29,49.3,12300.0,42.9658,42.9832,42.9571,42.9658,12300.0
2012-12-11 13:40:00,49.32,49.34,49.29,49.32,9100.0,42.9832,43.0007,42.9571,42.9832,9100.0
2012-12-11 13:50:00,49.33,49.34,49.31,49.33,24900.0,42.992,43.0007,42.9745,42.992,24900.0
2012-12-11 14:00:00,49.34,49.42,49.34,49.4,14000.0,43.0007,43.0704,43.0007,43.053,14000.0
2012-12-11 14:10:00,49.41,49.42,49.38,49.39,11100.0,43.0617,43.0704,43.0355,43.0443,11100.0
2012-12-11 14:20:00,49.38,49.42,49.31,49.34,31600.0,43.0355,43.0704,42.9745,43.0007,31600.0
2012-12-11 14:30:00,49.34,49.35,49.27,49.28,46200.0,43.0007,43.0094,42.9397,42.9484,46200.0
2012-12-11 14:40:00,49.28,49.29,49.21,49.21,23100.0,42.9484,42.9571,42.8874,42.8874,23100.0
2012-12-11 14:50:00,49.22,49.23,49.17,49.2,18700.0,42.8961,42.9048,42.8525,42.8787,18700.0
2012-12-11 15:00:00,49.21,49.22,49.14,49.2,25400.0,42.8874,42.8961,42.8264,42.8787,25400.0
2012-12-11 15:10:00,49.19,49.22,49.12,49.16,28900.0,42.8699,42.8961,42.8089,42.8438,28900.0
2012-12-11 15:20:00,49.16,49.2,49.15,49.18,35900.0,42.8438,42.8787,42.8351,42.8612,35900.0
2012-12-11 15:30:00,49.18,49.18,49.15,49.15,60500.0,42.8612,42.8612,42.8351,42.8351,60500.0
2012-12-11 15:40:00,49.14,49.2,49.12,49.16,50000.0,42.8264,42.8787,42.8089,42.8438,50000.0
2012-12-11 15:50:00,49.16,49.19,49.13,49.17,120900.0,42.8438,42.8699,42.8177,42.8525,120900.0
2012-12-12 09:30:00,49.36,49.61,49.26,49.6,23400.0,43.0181,43.236,42.931,43.2273,23400.0
2012-12-12 09:40:00,49.61,49.64,49.49,49.54,11100.0,43.236,43.2621,43.1314,43.175,11100.0
2012-12-12 09:50:00,49.56,49.56,49.5,49.5,12700.0,43.1924,43.1924,43.1401,43.1401,12700.0
2012-12-12 10:00:00,49.53,49.54,49.33,49.35,20100.0,43.1663,43.175,42.992,43.0094,20100.0
2012-12-12 10:10:00,49.36,49.42,49.23,49.28,13700.0,43.0181,43.0704,42.9048,42.9484,13700.0
2012-12-12 10:20:00,49.25,49.39,49.23,49.39,20100.0,42.9222,43.0443,42.9048,43.0443,20100.0
2012-12-12 10:30:00,49.39,49.41,49.32,49.33,11300.0,43.0443,43.0617,42.9832,42.992,11300.0
2012-12-12 10:40:00,49.34,49.47,49.33,49.47,23200.0,43.0007,43.114,42.992,43.114,23200.0
2012-12-12 10:50:00,49.47,49.48,49.38,49.43,28900.0,43.114,43.1227,43.0355,43.0791,28900.0
2012-12-12 11:00:00,49.43,49.47,49.35,49.37,18200.0,43.0791,43.114,43.0094,43.0268,18200.0
2012-12-12 11:10:00,49.37,49.4,49.36,49.37,18600.0,43.0268,43.053,43.0181,43.0268,18600.0
2012-12-12 11:20:00,49.39,49.46,49.38,49.45,14900.0,43.0443,43.1053,43.0355,43.0965,14900.0
2012-12-12 11:30:00,49.45,49.5,49.45,49.47,22400.0,43.0965,43.1401,43.0965,43.114,22400.0
2012-12-12 11:40:00,49.47,49.48,49.34,49.36,19500.0,43.114,43.1227,43.0007,43.0181,19500.0
2012-12-12 11:50:00,49.36,49.37,49.29,49.29,17000.0,43.0181,43.0268,42.9571,42.9571,17000.0
2012-12-12 12:00:00,49.3,49.35,49.3,49.32,19200.0,42.9658,43.0094,42.9658,42.9832,19200.0
2012-12-12 12:10:00,49.32,49.34,49.3,49.34,18800.0,42.9832,43.0007,42.9658,43.0007,18800.0
2012-12-12 12:20:00,49.35,49.39,49.34,49.38,17600.0,43.0094,43.0443,43.0007,43.0355,17600.0
2012-12-12 12:30:00,49.4,49.55,49.29,49.55,42300.0,43.053,43.1837,42.9571,43.1837,42300.0
2012-12-12 12:40:00,49.56,49.61,49.51,49.58,20900.0,43.1924,43.236,43.1488,43.2098,20900.0
2012-12-12 12:50:00,49.57,49.65,49.45,49.51,45600.0,43.2011,43.2708,43.0965,43.1488,45600.0
2012-12-12 13:00:00,49.52,49.57,49.5,49.51,18100.0,43.1575,43.2011,43.1401,43.1488,18100.0
2012-12-12 13:10:00,49.5,49.5,49.42,49.46,20000.0,43.1401,43.1401,43.0704,43.1053,20000.0
2012-12-12 13:20:00,49.47,49.54,49.47,49.53,17200.0,43.114,43.175,43.114,43.1663,17200.0
2012-12-12 13:30:00,49.54,49.56,49.46,49.46,27600.0,43.175,43.1924,43.1053,43.1053,27600.0
2012-12-12 13:40:00,49.49,49.51,49.49,49.49,10200.0,43.1314,43.1488,43.1314,43.1314,10200.0
2012-12-12 13:50:00,49.5,49.52,49.48,49.51,18800.0,43.1401,43.1575,43.1227,43.1488,18800.0
2012-12-12 14:00:00,49.51,49.53,49.46,49.51,14700.0,43.1488,43.1663,43.1053,43.1488,14700.0
2012-12-12 14:10:00,49.53,49.54,49.5,49.54,13700.0,43.1663,43.175,43.1401,43.175,13700.0
2012-12-12 14:20:00,49.53,49.55,49.41,49.46,21600.0,43.1663,43.1837,43.0617,43.1053,21600.0
2012-12-12 14:30:00,49.45,49.46,49.4,49.4,30800.0,43.0965,43.1053,43.053,43.053,30800.0
2012-12-12 14:40:00,49.41,49.47,49.39,49.42,20600.0,43.0617,43.114,43.0443,43.0704,20600.0
2012-12-12 14:50:00,49.43,49.43,49.35,49.36,24700.0,43.0791,43.0791,43.0094,43.0181,24700.0
2012-12-12 15:00:00,49.36,49.38,49.3,49.33,28600.0,43.0181,43.0355,42.9658,42.992,28600.0
2012-12-12 15:10:00,49.34,49.35,49.22,49.28,33700.0,43.0007,43.0094,42.8961,42.9484,33700.0
2012-12-12 15:20:00,49.29,49.31,49.18,49.2,32400.0,42.9571,42.9745,42.8612,42.8787,32400.0
2012-12-12 15:30:00,49.21,49.25,49.14,49.16,37300.0,42.8874,42.9222,42.8264,42.8438,37300.0
2012-12-12 15:40:00,49.16,49.24,49.13,49.24,60000.0,42.8438,42.9135,42.8177,42.9135,60000.0
2012-12-12 15:50:00,49.24,49.25,49.19,49.24,75100.0,42.9135,42.9222,42.8699,42.9135,75100.0
2012-12-13 09:30:00,49.32,49.32,48.99,49.19,15900.0,42.9832,42.9832,42.6956,42.8699,15900.0
2012-12-13 09:40:00,49.25,49.25,48.94,49.0,12600.0,42.9222,42.9222,42.6521,42.7044,12600.0
2012-12-13 09:50:00,49.04,49.19,49.04,49.13,9000.0,42.7392,42.8699,42.7392,42.8177,9000.0
2012-12-13 10:00:00,49.13,49.18,49.1,49.17,13000.0,42.8177,42.8612,42.7915,42.8525,13000.0
2012-12-13 10:10:00,49.17,49.21,49.14,49.16,9600.0,42.8525,42.8874,42.8264,42.8438,9600.0
2012-12-13 10:20:00,49.17,49.19,49.01,49.04,22900.0,42.8525,42.8699,42.7131,42.7392,22900.0
2012-12-13 10:30:00,49.04,49.05,49.0,49.02,20000.0,42.7392,42.7479,42.7044,42.7218,20000.0
2012-12-13 10:40:00,49.01,49.02,48.9,48.93,11500.0,42.7131,42.7218,42.6172,42.6434,11500.0
2012-12-13 10:50:00,48.95,48.96,48.94,48.96,9800.0,42.6608,42.6695,42.6521,42.6695,9800.0
2012-12-13 11:00:00,48.96,48.96,48.86,48.87,20000.0,42.6695,42.6695,42.5823,42.5911,20000.0
2012-12-13 11:10:00,48.86,48.88,48.81,48.86,26700.0,42.5823,42.5998,42.5388,42.5823,26700.0
2012-12-13 11:20:00,48.87,48.87,48.73,48.82,13200.0,42.5911,42.5911,42.469,42.5475,13200.0
2012-12-13 11:30:00,48.81,48.84,48.79,48.79,19200.0,42.5388,42.5649,42.5213,42.5213,19200.0
2012-12-13 11:40:00,48.79,48.79,48.74,48.76,8000.0,42.5213,42.5213,42.4778,42.4952,8000.0
2012-12-13 11:50:00,48.76,48.82,48.76,48.8,11300.0,42.4952,42.5475,42.4952,42.5301,11300.0
2012-12-13 12:00:00,48.81,48.82,48.75,48.77,10000.0,42.5388,42.5475,42.4865,42.5039,10000.0
2012-12-13 12:10:00,48.79,48.8,48.64,48.66,11000.0,42.5213,42.5301,42.3906,42.408,11000.0
2012-12-13 12:20:00,48.65,48.68,48.6,48.6,9800.0,42.3993,42.4255,42.3558,42.3558,9800.0
2012-12-13 12:30:00,48.6,48.62,48.53,48.54,18300.0,42.3558,42.3732,42.2947,42.3035,18300.0
2012-12-13 12:40:00,48.53,48.53,48.49,48.5,31100.0,42.2947,42.2947,42.2599,42.2686,31100.0
2012-12-13 12:50:00,48.5,48.52,48.45,48.5,25400.0,42.2686,42.286,42.225,42.2686,25400.0
2012-12-13 13:00:00,48.5,48.5,48.45,48.48,20700.0,42.2686,42.2686,42.225,42.2512,20700.0
2012-12-13 13:10:00,48.47,48.53,48.44,48.52,16400.0,42.2425,42.2947,42.2163,42.286,16400.0
2012-12-13 13:20:00,48.51,48.6,48.49,48.59,12200.0,42.2773,42.3558,42.2599,42.347,12200.0
2012-12-13 13:30:00,48.59,48.64,48.57,48.6,16100.0,42.347,42.3906,42.3296,42.3558,16100.0
2012-12-13 13:40:00,48.59,48.62,48.52,48.53,9500.0,42.347,42.3732,42.286,42.2947,9500.0
2012-12-13 13:50:00,48.52,48.53,48.48,48.52,26300.0,42.286,42.2947,42.2512,42.286,26300.0
2012-12-13 14:00:00,48.51,48.53,48.46,48.51,42300.0,42.2773,42.2947,42.2337,42.2773,42300.0
2012-12-13 14:10:00,48.51,48.54,48.46,48.51,19900.0,42.2773,42.3035,42.2337,42.2773,19900.0
2012-12-13 14:20:00,48.52,48.56,48.49,48.56,13600.0,42.286,42.3209,42.2599,42.3209,13600.0
2012-12-13 14:30:00,48.58,48.59,48.52,48.54,9000.0,42.3383,42.347,42.286,42.3035,9000.0
2012-12-13 14:40:00,48.54,48.55,48.51,48.51,15200.0,42.3035,42.3122,42.2773,42.2773,15200.0
2012-12-13 14:50:00,48.51,48.52,48.46,48.48,21900.0,42.2773,42.286,42.2337,42.2512,21900.0
2012-12-13 15:00:00,48.49,48.51,48.47,48.48,32100.0,42.2599,42.2773,42.2425,42.2512,32100.0
2012-12-13 15:10:00,48.47,48.49,48.37,48.38,55300.0,42.2425,42.2599,42.1553,42.164,55300.0
2012-12-13 15:20:00,48.39,48.44,48.39,48.44,28200.0,42.1727,42.2163,42.1727,42.2163,28200.0
2012-12-13 15:30:00,48.44,48.5,48.4,48.48,85200.0,42.2163,42.2686,42.1814,42.2512,85200.0
2012-12-13 15:40:00,48.49,48.56,48.39,48.39,112400.0,42.2599,42.3209,42.1727,42.1727,112400.0
2012-12-13 15:50:00,48.39,48.51,48.39,48.41,115400.0,42.1727,42.2773,42.1727,42.1902,115400.0
2012-12-14 09:30:00,48.33,48.67,48.29,48.65,18600.0,42.1204,42.4168,42.0856,42.3993,18600.0
2012-12-14 09:40:00,48.66,48.81,48.66,48.75,13200.0,42.408,42.5388,42.408,42.4865,13200.0
2012-12-14 09:50:00,48.75,48.77,48.58,48.6,13200.0,42.4865,42.5039,42.3383,42.3558,13200.0
2012-12-14 10:00:00,48.6,48.64,48.45,48.48,19300.0,42.3558,42.3906,42.225,42.2512,19300.0
2012-12-14 10:10:00,48.5,48.52,48.38,48.45,11800.0,42.2686,42.286,42.164,42.225,11800.0
2012-12-14 10:20:00,48.47,48.62,48.44,48.57,12500.0,42.2425,42.3732,42.2163,42.3296,12500.0
2012-12-14 10:30:00,48.58,48.62,48.56,48.58,13000.0,42.3383,42.3732,42.3209,42.3383,13000.0
2012-12-14 10:40:00,48.61,48.66,48.58,48.59,20800.0,42.3645,42.408,42.3383,42.347,20800.0
2012-12-14 10:50:00,48.59,48.61,48.48,48.52,9500.0,42.347,42.3645,42.2512,42.286,9500.0
2012-12-14 11:00:00,48.52,48.61,48.47,48.52,35200.0,42.286,42.3645,42.2425,42.286,35200.0
2012-12-14 11:10:00,48.52,48.52,48.44,48.51,15700.0,42.286,42.286,42.2163,42.2773,15700.0
2012-12-14 11:20:00,48.51,48.58,48.5,48.54,16300.0,42.2773,42.3383,42.2686,42.3035,16300.0
2012-12-14 11:30:00,48.58,48.62,48.5,48.54,10800.0,42.3383,42.3732,42.2686,42.3035,10800.0
2012-12-14 11:40:00,48.55,48.63,48.55,48.58,12700.0,42.3122,42.3819,42.3122,42.3383,12700.0
2012-12-14 11:50:00,48.59,48.64,48.57,48.61,27300.0,42.347,42.3906,42.3296,42.3645,27300.0
2012-12-14 12:00:00,48.61,48.66,48.56,48.61,47600.0,42.3645,42.408,42.3209,42.3645,47600.0
2012-12-14 12:10:00,48.61,48.63,48.53,48.53,26600.0,42.3645,42.3819,42.2947,42.2947,26600.0
2012-12-14 12:20:00,48.54,48.54,48.45,48.48,29800.0,42.3035,42.3035,42.225,42.2512,29800.0
2012-12-14 12:30:00,48.49,48.52,48.38,48.4,14900.0,42.2599,42.286,42.164,42.1814,14900.0
2012-12-14 12:40:00,48.43,48.52,48.43,48.48,10600.0,42.2076,42.286,42.2076,42.2512,10600.0
2012-12-14 12:50:00,48.46,48.5,48.45,48.48,8300.0,42.2337,42.2686,42.225,42.2512,8300.0
2012-12-14 13:00:00,48.48,48.53,48.48,48.53,13000.0,42.2512,42.2947,42.2512,42.2947,13000.0
2012-12-14 13:10:00,48.53,48.53,48.48,48.5,22000.0,42.2947,42.2947,42.2512,42.2686,22000.0
2012-12-14 13:20:00,48.5,48.56,48.46,48.5,24200.0,42.2686,42.3209,42.2337,42.2686,24200.0
2012-12-14 13:30:00,48.5,48.51,48.48,48.5,7600.0,42.2686,42.2773,42.2512,42.2686,7600.0
2012-12-14 13:40:00,48.5,48.53,48.45,48.46,25000.0,42.2686,42.2947,42.225,42.2337,25000.0
2012-12-14 13:50:00,48.46,48.52,48.46,48.5,14500.0,42.2337,42.286,42.2337,42.2686,14500.0
2012-12-14 14:00:00,48.5,48.5,48.47,48.48,11800.0,42.2686,42.2686,42.2425,42.2512,11800.0
2012-12-14 14:10:00,48.49,48.51,48.45,48.45,24600.0,42.2599,42.2773,42.225,42.225,24600.0
2012-12-14 14:20:00,48.46,48.46,48.32,48.32,25600.0,42.2337,42.2337,42.1117,42.1117,25600.0
2012-12-14 14:30:00,48.33,48.36,48.29,48.31,25400.0,42.1204,42.1466,42.0856,42.103,25400.0
2012-12-14 14:40:00,48.3,48.31,48.24,48.25,18000.0,42.0943,42.103,42.042,42.0507,18000.0
2012-12-14 14:50:00,48.26,48.27,48.17,48.18,24300.0,42.0594,42.0682,41.981,41.9897,24300.0
2012-12-14 15:00:00,48.2,48.25,48.18,48.19,31100.0,42.0071,42.0507,41.9897,41.9984,31100.0
2012-12-14 15:10:00,48.19,48.29,48.19,48.23,33100.0,41.9984,42.0856,41.9984,42.0333,33100.0
2012-12-14 15:20:00,48.23,48.3,48.22,48.24,30300.0,42.0333,42.0943,42.0246,42.042,30300.0
2012-12-14 15:30:00,48.23,48.29,48.19,48.2,51100.0,42.0333,42.0856,41.9984,42.0071,51100.0
2012-12-14 15:40:00,48.21,48.21,48.0,48.0,116400.0,42.0159,42.0159,41.8328,41.8328,116400.0
2012-12-14 15:50:00,48.01,48.18,48.0,48.18,108300.0,41.8416,41.9897,41.8328,41.9897,108300.0
2012-12-17 09:30:00,48.39,48.7,48.32,48.62,26200.0,42.1727,42.4429,42.1117,42.3732,26200.0
2012-12-17 09:40:00,48.63,48.71,48.6,48.64,27100.0,42.3819,42.4516,42.3558,42.3906,27100.0
2012-12-17 09:50:00,48.66,48.88,48.66,48.88,15600.0,42.408,42.5998,42.408,42.5998,15600.0
2012-12-17 10:00:00,48.88,48.91,48.73,48.77,48800.0,42.5998,42.6259,42.469,42.5039,48800.0
2012-12-17 10:10:00,48.77,48.85,48.68,48.74,15100.0,42.5039,42.5736,42.4255,42.4778,15100.0
2012-12-17 10:20:00,48.75,48.78,48.68,48.78,35600.0,42.4865,42.5126,42.4255,42.5126,35600.0
2012-12-17 10:30:00,48.78,48.98,48.77,48.96,31000.0,42.5126,42.6869,42.5039,42.6695,31000.0
2012-12-17 10:40:00,48.97,48.97,48.89,48.95,20900.0,42.6782,42.6782,42.6085,42.6608,20900.0
2012-12-17 10:50:00,48.96,48.98,48.91,48.93,17200.0,42.6695,42.6869,42.6259,42.6434,17200.0
2012-12-17 11:00:00,48.93,48.98,48.91,48.97,21600.0,42.6434,42.6869,42.6259,42.6782,21600.0
2012-12-17 11:10:00,49.0,49.06,48.99,49.02,23100.0,42.7044,42.7566,42.6956,42.7218,23100.0
2012-12-17 11:20:00,49.02,49.1,49.01,49.05,31200.0,42.7218,42.7915,42.7131,42.7479,31200.0
2012-12-17 11:30:00,49.06,49.15,49.05,49.14,32200.0,42.7566,42.8351,42.7479,42.8264,32200.0
2012-12-17 11:40:00,49.15,49.22,49.14,49.19,11400.0,42.8351,42.8961,42.8264,42.8699,11400.0
2012-12-17 11:50:00,49.21,49.25,49.18,49.21,28500.0,42.8874,42.9222,42.8612,42.8874,28500.0
2012-12-17 12:00:00,49.21,49.22,49.05,49.08,67200.0,42.8874,42.8961,42.7479,42.7741,67200.0
2012-12-17 12:10:00,49.08,49.17,49.08,49.16,20100.0,42.7741,42.8525,42.7741,42.8438,20100.0
2012-12-17 12:20:00,49.16,49.22,49.11,49.13,20100.0,42.8438,42.8961,42.8002,42.8177,20100.0
2012-12-17 12:30:00,49.13,49.16,49.12,49.13,13500.0,42.8177,42.8438,42.8089,42.8177,13500.0
2012-12-17 12:40:00,49.13,49.16,49.11,49.15,21100.0,42.8177,42.8438,42.8002,42.8351,21100.0
2012-12-17 12:50:00,49.15,49.25,49.14,49.24,9200.0,42.8351,42.9222,42.8264,42.9135,9200.0
2012-12-17 13:00:00,49.24,49.27,49.23,49.27,18700.0,42.9135,42.9397,42.9048,42.9397,18700.0
2012-12-17 13:10:00,49.28,49.31,49.27,49.27,22100.0,42.9484,42.9745,42.9397,42.9397,22100.0
2012-12-17 13:20:00,49.28,49.31,49.27,49.3,31000.0,42.9484,42.9745,42.9397,42.9658,31000.0
2012-12-17 13:30:00,49.29,49.3,49.26,49.26,20800.0,42.9571,42.9658,42.931,42.931,20800.0
2012-12-17 13:40:00,49.26,49.34,49.24,49.33,43500.0,42.931,43.0007,42.9135,42.992,43500.0
2012-12-17 13:50:00,49.35,49.36,49.28,49.33,22200.0,43.0094,43.0181,42.9484,42.992,22200.0
2012-12-17 14:00:00,49.34,49.35,49.21,49.27,50000.0,43.0007,43.0094,42.8874,42.9397,50000.0
2012-12-17 14:10:00,49.27,49.34,49.27,49.34,21900.0,42.9397,43.0007,42.9397,43.0007,21900.0
2012-12-17 14:20:00,49.34,49.39,49.29,49.35,29500.0,43.0007,43.0443,42.9571,43.0094,29500.0
2012-12-17 14:30:00,49.35,49.38,49.34,49.37,22700.0,43.0094,43.0355,43.0007,43.0268,22700.0
2012-12-17 14:40:00,49.37,49.43,49.37,49.41,44100.0,43.0268,43.0791,43.0268,43.0617,44100.0
2012-12-17 14:50:00,49.41,49.51,49.41,49.51,45700.0,43.0617,43.1488,43.0617,43.1488,45700.0
2012-12-17 15:00:00,49.5,49.54,49.48,49.52,36700.0,43.1401,43.175,43.1227,43.1575,36700.0
2012-12-17 15:10:00,49.52,49.52,49.44,49.48,44600.0,43.1575,43.1575,43.0878,43.1227,44600.0
2012-12-17 15:20:00,49.48,49.48,49.41,49.44,33400.0,43.1227,43.1227,43.0617,43.0878,33400.0
2012-12-17 15:30:00,49.45,49.46,49.4,49.45,62700.0,43.0965,43.1053,43.053,43.0965,62700.0
2012-12-17 15:40:00,49.46,49.52,49.43,49.49,85000.0,43.1053,43.1575,43.0791,43.1314,85000.0
2012-12-17 15:50:00,49.49,49.67,49.47,49.66,143600.0,43.1314,43.2883,43.114,43.2796,143600.0
2012-12-18 09:30:00,49.48,49.75,49.14,49.64,91200.0,43.1227,43.358,42.8264,43.2621,91200.0
2012-12-18 09:40:00,49.65,49.71,49.6,49.68,42200.0,43.2708,43.3231,43.2273,43.297,42200.0
2012-12-18 09:50:00,49.68,49.69,49.5,49.53,41700.0,43.297,43.3057,43.1401,43.1663,41700.0
2012-12-18 10:00:00,49.56,49.67,49.55,49.62,35900.0,43.1924,43.2883,43.1837,43.2447,35900.0
2012-12-18 10:10:00,49.64,49.7,49.57,49.59,60600.0,43.2621,43.3144,43.2011,43.2186,60600.0
2012-12-18 10:20:00,49.59,49.65,49.5,49.54,26200.0,43.2186,43.2708,43.1401,43.175,26200.0
2012-12-18 10:30:00,49.55,49.67,49.5,49.66,33500.0,43.1837,43.2883,43.1401,43.2796,33500.0
2012-12-18 10:40:00,49.67,49.84,49.66,49.81,48500.0,43.2883,43.4364,43.2796,43.4103,48500.0
2012-12-18 10:50:00,49.82,49.87,49.82,49.83,9400.0,43.419,43.4626,43.419,43.4277,9400.0
2012-12-18 11:00:00,49.84,49.86,49.81,49.82,6700.0,43.4364,43.4539,43.4103,43.419,6700.0
2012-12-18 11:10:00,49.85,49.93,49.85,49.91,11600.0,43.4451,43.5149,43.4451,43.4974,11600.0
2012-12-18 11:20:00,49.93,49.93,49.85,49.85,14600.0,43.5149,43.5149,43.4451,43.4451,14600.0
2012-12-18 11:30:00,49.86,49.91,49.86,49.87,17800.0,43.4539,43.4974,43.4539,43.4626,17800.0
2012-12-18 11:40:00,49.87,49.97,49.85,49.96,50200.0,43.4626,43.5497,43.4451,43.541,50200.0
2012-12-18 11:50:00,49.96,49.99,49.94,49.97,16400.0,43.541,43.5672,43.5236,43.5497,16400.0
2012-12-18 12:00:00,49.98,50.09,49.96,50.08,82400.0,43.5584,43.6543,43.541,43.6456,82400.0
2012-12-18 12:10:00,50.07,50.17,50.03,50.16,18000.0,43.6369,43.724,43.602,43.7153,18000.0
2012-12-18 12:20:00,50.15,50.25,50.15,50.25,41300.0,43.7066,43.7938,43.7066,43.7938,41300.0
2012-12-18 12:30:00,50.25,50.37,50.24,50.35,34900.0,43.7938,43.8983,43.785,43.8809,34900.0
2012-12-18 12:40:00,50.37,50.46,50.37,50.44,22800.0,43.8983,43.9768,43.8983,43.9593,22800.0
2012-12-18 12:50:00,50.44,50.45,50.28,50.31,41900.0,43.9593,43.9681,43.8199,43.846,41900.0
2012-12-18 13:00:00,50.31,50.36,50.25,50.33,14300.0,43.846,43.8896,43.7938,43.8635,14300.0
2012-12-18 13:10:00,50.35,50.39,50.28,50.33,22900.0,43.8809,43.9158,43.8199,43.8635,22900.0
2012-12-18 13:20:00,50.32,50.33,50.24,50.31,14300.0,43.8548,43.8635,43.785,43.846,14300.0
2012-12-18 13:30:00,50.29,50.36,50.26,50.33,11100.0,43.8286,43.8896,43.8025,43.8635,11100.0
2012-12-18 13:40:00,50.33,50.46,50.32,50.42,24800.0,43.8635,43.9768,43.8548,43.9419,24800.0
2012-12-18 13:50:00,50.43,50.46,50.34,50.46,22200.0,43.9506,43.9768,43.8722,43.9768,22200.0
2012-12-18 14:00:00,50.45,50.52,50.4,50.51,46700.0,43.9681,44.0291,43.9245,44.0204,46700.0
2012-12-18 14:10:00,50.51,50.59,50.5,50.54,25500.0,44.0204,44.0901,44.0116,44.0465,25500.0
2012-12-18 14:20:00,50.54,50.54,50.48,50.5,29200.0,44.0465,44.0465,43.9942,44.0116,29200.0
2012-12-18 14:30:00,50.5,50.59,50.47,50.55,40600.0,44.0116,44.0901,43.9855,44.0552,40600.0
2012-12-18 14:40:00,50.55,50.64,50.52,50.62,86700.0,44.0552,44.1336,44.0291,44.1162,86700.0
2012-12-18 14:50:00,50.6,50.71,50.59,50.62,48200.0,44.0988,44.1947,44.0901,44.1162,48200.0
2012-12-18 15:00:00,50.62,50.72,50.6,50.69,56000.0,44.1162,44.2034,44.0988,44.1772,56000.0
2012-12-18 15:10:00,50.68,50.7,50.65,50.7,62600.0,44.1685,44.1859,44.1424,44.1859,62600.0
2012-12-18 15:20:00,50.7,50.73,50.66,50.66,64800.0,44.1859,44.2121,44.1511,44.1511,64800.0
2012-12-18 15:30:00,50.67,50.7,50.64,50.69,77400.0,44.1598,44.1859,44.1336,44.1772,77400.0
2012-12-18 15:40:00,50.7,50.73,50.65,50.71,142500.0,44.1859,44.2121,44.1424,44.1947,142500.0
2012-12-18 15:50:00,50.7,50.84,50.69,50.78,182600.0,44.1859,44.308,44.1772,44.2557,182600.0
2012-12-19 09:30:00,50.76,50.9,50.55,50.87,69800.0,44.2382,44.3602,44.0552,44.3341,69800.0
2012-12-19 09:40:00,50.89,50.94,50.8,50.83,68900.0,44.3515,44.3951,44.2731,44.2992,68900.0
2012-12-19 09:50:00,50.83,50.91,50.82,50.85,189000.0,44.2992,44.369,44.2905,44.3167,189000.0
2012-12-19 10:00:00,50.84,50.95,50.84,50.95,89500.0,44.308,44.4038,44.308,44.4038,89500.0
2012-12-19 10:10:00,50.93,50.94,50.87,50.89,78400.0,44.3864,44.3951,44.3341,44.3515,78400.0
2012-12-19 10:20:00,50.9,50.98,50.9,50.91,98300.0,44.3602,44.43,44.3602,44.369,98300.0
2012-12-19 10:30:00,50.9,50.96,50.89,50.96,97300.0,44.3602,44.4125,44.3515,44.4125,97300.0
2012-12-19 10:40:00,50.95,51.02,50.93,50.95,129500.0,44.4038,44.4648,44.3864,44.4038,129500.0
2012-12-19 10:50:00,50.96,51.12,50.94,51.11,91800.0,44.4125,44.552,44.3951,44.5433,91800.0
2012-12-19 11:00:00,51.11,51.18,51.09,51.13,67100.0,44.5433,44.6043,44.5258,44.5607,67100.0
2012-12-19 11:10:00,51.13,51.21,51.12,51.2,275900.0,44.5607,44.6304,44.552,44.6217,275900.0
2012-12-19 11:20:00,51.19,51.24,51.15,51.22,41500.0,44.613,44.6566,44.5781,44.6391,41500.0
2012-12-19 11:30:00,51.23,51.25,51.18,51.19,33800.0,44.6478,44.6653,44.6043,44.613,33800.0
2012-12-19 11:40:00,51.18,51.19,51.12,51.13,14800.0,44.6043,44.613,44.552,44.5607,14800.0
2012-12-19 11:50:00,51.13,51.23,51.13,51.21,42900.0,44.5607,44.6478,44.5607,44.6304,42900.0
2012-12-19 12:00:00,51.2,51.21,51.16,51.19,34000.0,44.6217,44.6304,44.5868,44.613,34000.0
2012-12-19 12:10:00,51.19,51.21,51.13,51.13,37800.0,44.613,44.6304,44.5607,44.5607,37800.0
2012-12-19 12:20:00,51.12,51.13,51.04,51.1,20800.0,44.552,44.5607,44.4823,44.5345,20800.0
2012-12-19 12:30:00,51.09,51.13,51.07,51.11,19100.0,44.5258,44.5607,44.5084,44.5433,19100.0
2012-12-19 12:40:00,51.11,51.25,51.1,51.24,22800.0,44.5433,44.6653,44.5345,44.6566,22800.0
2012-12-19 12:50:00,51.24,51.25,51.14,51.21,51300.0,44.6566,44.6653,44.5694,44.6304,51300.0
2012-12-19 13:00:00,51.22,51.25,51.16,51.24,23000.0,44.6391,44.6653,44.5868,44.6566,23000.0
2012-12-19 13:10:00,51.22,51.27,51.2,51.24,35700.0,44.6391,44.6827,44.6217,44.6566,35700.0
2012-12-19 13:20:00,51.24,51.35,51.22,51.31,39800.0,44.6566,44.7524,44.6391,44.7176,39800.0
2012-12-19 13:30:00,51.3,51.37,51.28,51.35,66900.0,44.7088,44.7699,44.6914,44.7524,66900.0
2012-12-19 13:40:00,51.35,51.38,51.25,51.35,54300.0,44.7524,44.7786,44.6653,44.7524,54300.0
2012-12-19 13:50:00,51.35,51.38,51.29,51.35,41700.0,44.7524,44.7786,44.7001,44.7524,41700.0
2012-12-19 14:00:00,51.34,51.39,51.29,51.37,73100.0,44.7437,44.7873,44.7001,44.7699,73100.0
2012-12-19 14:10:00,51.37,51.46,51.37,51.43,101300.0,44.7699,44.8483,44.7699,44.8221,101300.0
2012-12-19 14:20:00,51.44,51.51,51.38,51.41,59800.0,44.8309,44.8919,44.7786,44.8047,59800.0
2012-12-19 14:30:00,51.4,51.45,51.39,51.42,61200.0,44.796,44.8396,44.7873,44.8134,61200.0
2012-12-19 14:40:00,51.42,51.46,51.39,51.42,89900.0,44.8134,44.8483,44.7873,44.8134,89900.0
2012-12-19 14:50:00,51.42,51.51,51.4,51.5,119300.0,44.8134,44.8919,44.796,44.8832,119300.0
2012-12-19 15:00:00,51.48,51.48,51.36,51.4,47500.0,44.8657,44.8657,44.7611,44.796,47500.0
2012-12-19 15:10:00,51.4,51.46,51.39,51.44,69800.0,44.796,44.8483,44.7873,44.8309,69800.0
2012-12-19 15:20:00,51.45,51.48,51.39,51.45,103700.0,44.8396,44.8657,44.7873,44.8396,103700.0
2012-12-19 15:30:00,51.45,51.53,51.45,51.52,147100.0,44.8396,44.9093,44.8396,44.9006,147100.0
2012-12-19 15:40:00,51.52,51.57,51.5,51.53,355000.0,44.9006,44.9442,44.8832,44.9093,355000.0
2012-12-19 15:50:00,51.53,51.57,51.47,51.54,216400.0,44.9093,44.9442,44.857,44.918,216400.0
2012-12-20 09:30:00,51.53,51.63,51.25,51.41,129000.0,44.9093,44.9964,44.6653,44.8047,129000.0
2012-12-20 09:40:00,51.4,51.41,51.26,51.35,215700.0,44.796,44.8047,44.674,44.7524,215700.0
2012-12-20 09:50:00,51.36,51.53,51.17,51.26,62100.0,44.7611,44.9093,44.5956,44.674,62100.0
2012-12-20 10:00:00,51.26,51.4,51.23,51.23,102800.0,44.674,44.796,44.6478,44.6478,102800.0
2012-12-20 10:10:00,51.22,51.38,51.21,51.36,133800.0,44.6391,44.7786,44.6304,44.7611,133800.0
2012-12-20 10:20:00,51.36,51.38,51.04,51.1,98500.0,44.7611,44.7786,44.4823,44.5345,98500.0
2012-12-20 10:30:00,51.1,51.16,51.02,51.06,200400.0,44.5345,44.5868,44.4648,44.4997,200400.0
2012-12-20 10:40:00,51.08,51.12,51.05,51.1,188800.0,44.5171,44.552,44.491,44.5345,188800.0
2012-12-20 10:50:00,51.1,51.28,51.09,51.14,150600.0,44.5345,44.6914,44.5258,44.5694,150600.0
2012-12-20 11:00:00,51.13,51.33,51.07,51.31,170600.0,44.5607,44.735,44.5084,44.7176,170600.0
2012-12-20 11:10:00,51.32,51.32,51.1,51.1,35700.0,44.7263,44.7263,44.5345,44.5345,35700.0
2012-12-20 11:20:00,51.11,51.16,51.04,51.13,79700.0,44.5433,44.5868,44.4823,44.5607,79700.0
2012-12-20 11:30:00,51.12,51.14,51.08,51.1,76400.0,44.552,44.5694,44.5171,44.5345,76400.0
2012-12-20 11:40:00,51.1,51.29,51.1,51.24,65600.0,44.5345,44.7001,44.5345,44.6566,65600.0
2012-12-20 11:50:00,51.24,51.3,51.2,51.25,34400.0,44.6566,44.7088,44.6217,44.6653,34400.0
2012-12-20 12:00:00,51.25,51.3,51.2,51.21,126700.0,44.6653,44.7088,44.6217,44.6304,126700.0
2012-12-20 12:10:00,51.19,51.3,51.19,51.3,140900.0,44.613,44.7088,44.613,44.7088,140900.0
2012-12-20 12:20:00,51.28,51.3,51.18,51.19,55900.0,44.6914,44.7088,44.6043,44.613,55900.0
2012-12-20 12:30:00,51.17,51.22,51.12,51.21,18600.0,44.5956,44.6391,44.552,44.6304,18600.0
2012-12-20 12:40:00,51.22,51.22,51.18,51.19,11100.0,44.6391,44.6391,44.6043,44.613,11100.0
2012-12-20 12:50:00,51.19,51.21,51.1,51.2,72000.0,44.613,44.6304,44.5345,44.6217,72000.0
2012-12-20 13:00:00,51.19,51.2,51.11,51.18,21100.0,44.613,44.6217,44.5433,44.6043,21100.0
2012-12-20 13:10:00,51.17,51.18,51.04,51.1,78000.0,44.5956,44.6043,44.4823,44.5345,78000.0
2012-12-20 13:20:00,51.11,51.23,51.07,51.2,79300.0,44.5433,44.6478,44.5084,44.6217,79300.0
2012-12-20 13:30:00,51.2,51.51,51.2,51.38,89400.0,44.6217,44.8919,44.6217,44.7786,89400.0
2012-12-20 13:40:00,51.38,51.45,51.32,51.44,57300.0,44.7786,44.8396,44.7263,44.8309,57300.0
2012-12-20 13:50:00,51.43,51.44,51.22,51.32,121100.0,44.8221,44.8309,44.6391,44.7263,121100.0
2012-12-20 14:00:00,51.31,51.31,51.12,51.15,48400.0,44.7176,44.7176,44.552,44.5781,48400.0
2012-12-20 14:10:00,51.14,51.2,51.12,51.15,44700.0,44.5694,44.6217,44.552,44.5781,44700.0
2012-12-20 14:20:00,51.15,51.17,51.11,51.15,19400.0,44.5781,44.5956,44.5433,44.5781,19400.0
2012-12-20 14:30:00,51.15,51.17,51.1,51.11,116000.0,44.5781,44.5956,44.5345,44.5433,116000.0
2012-12-20 14:40:00,51.1,51.11,50.97,51.0,146000.0,44.5345,44.5433,44.4212,44.4474,146000.0
2012-12-20 14:50:00,51.0,51.01,50.91,50.93,33000.0,44.4474,44.4561,44.369,44.3864,33000.0
2012-12-20 15:00:00,50.93,50.98,50.89,50.98,62800.0,44.3864,44.43,44.3515,44.43,62800.0
2012-12-20 15:10:00,50.98,51.0,50.94,50.98,21100.0,44.43,44.4474,44.3951,44.43,21100.0
2012-12-20 15:20:00,50.97,51.13,50.96,51.13,70800.0,44.4212,44.5607,44.4125,44.5607,70800.0
2012-12-20 15:30:00,51.13,51.13,51.05,51.1,71500.0,44.5607,44.5607,44.491,44.5345,71500.0
2012-12-20 15:40:00,51.1,51.13,51.08,51.1,127400.0,44.5345,44.5607,44.5171,44.5345,127400.0
2012-12-20 15:50:00,51.1,51.24,51.09,51.23,166900.0,44.5345,44.6566,44.5258,44.6478,166900.0
2012-12-21 09:30:00,50.7,50.7,50.32,50.57,471000.0,44.1859,44.1859,43.8548,44.0726,471000.0
2012-12-21 09:40:00,50.57,50.6,50.45,50.49,62300.0,44.0726,44.0988,43.9681,44.0029,62300.0
2012-12-21 09:50:00,50.48,50.55,50.43,50.5,60400.0,43.9942,44.0552,43.9506,44.0116,60400.0
2012-12-21 10:00:00,50.48,50.56,50.46,50.52,59700.0,43.9942,44.0639,43.9768,44.0291,59700.0
2012-12-21 10:10:00,50.53,50.6,50.48,50.55,77700.0,44.0378,44.0988,43.9942,44.0552,77700.0
2012-12-21 10:20:00,50.53,50.57,50.49,50.54,54200.0,44.0378,44.0726,44.0029,44.0465,54200.0
2012-12-21 10:30:00,50.56,50.57,50.47,50.5,39100.0,44.0639,44.0726,43.9855,44.0116,39100.0
2012-12-21 10:40:00,50.49,50.52,50.41,50.5,29900.0,44.0029,44.0291,43.9332,44.0116,29900.0
2012-12-21 10:50:00,50.5,50.52,50.43,50.43,24400.0,44.0116,44.0291,43.9506,43.9506,24400.0
2012-12-21 11:00:00,50.43,50.48,50.28,50.3,30500.0,43.9506,43.9942,43.8199,43.8373,30500.0
2012-12-21 11:10:00,50.31,50.38,50.31,50.34,15300.0,43.846,43.9071,43.846,43.8722,15300.0
2012-12-21 11:20:00,50.33,50.49,50.33,50.44,24800.0,43.8635,44.0029,43.8635,43.9593,24800.0
2012-12-21 11:30:00,50.43,50.45,50.24,50.31,68100.0,43.9506,43.9681,43.785,43.846,68100.0
2012-12-21 11:40:00,50.3,50.38,50.27,50.35,69100.0,43.8373,43.9071,43.8112,43.8809,69100.0
2012-12-21 11:50:00,50.35,50.45,50.34,50.45,25600.0,43.8809,43.9681,43.8722,43.9681,25600.0
2012-12-21 12:00:00,50.44,50.46,50.33,50.37,37500.0,43.9593,43.9768,43.8635,43.8983,37500.0
2012-12-21 12:10:00,50.38,50.45,50.33,50.4,33000.0,43.9071,43.9681,43.8635,43.9245,33000.0
2012-12-21 12:20:00,50.41,50.42,50.31,50.31,31800.0,43.9332,43.9419,43.846,43.846,31800.0
2012-12-21 12:30:00,50.32,50.38,50.28,50.28,62200.0,43.8548,43.9071,43.8199,43.8199,62200.0
2012-12-21 12:40:00,50.29,50.35,50.29,50.3,51600.0,43.8286,43.8809,43.8286,43.8373,51600.0
2012-12-21 12:50:00,50.3,50.3,50.24,50.27,41000.0,43.8373,43.8373,43.785,43.8112,41000.0
2012-12-21 13:00:00,50.27,50.28,50.22,50.23,49600.0,43.8112,43.8199,43.7676,43.7763,49600.0
2012-12-21 13:10:00,50.22,50.26,50.17,50.18,16200.0,43.7676,43.8025,43.724,43.7327,16200.0
2012-12-21 13:20:00,50.19,50.27,50.18,50.24,21200.0,43.7415,43.8112,43.7327,43.785,21200.0
2012-12-21 13:30:00,50.25,50.29,50.22,50.25,33500.0,43.7938,43.8286,43.7676,43.7938,33500.0
2012-12-21 13:40:00,50.26,50.31,50.23,50.25,29700.0,43.8025,43.846,43.7763,43.7938,29700.0
2012-12-21 13:50:00,50.25,50.3,50.23,50.28,23500.0,43.7938,43.8373,43.7763,43.8199,23500.0
2012-12-21 14:00:00,50.29,50.4,50.29,50.37,21100.0,43.8286,43.9245,43.8286,43.8983,21100.0
2012-12-21 14:10:00,50.38,50.38,50.31,50.32,14600.0,43.9071,43.9071,43.846,43.8548,14600.0
2012-12-21 14:20:00,50.32,50.4,50.32,50.37,26300.0,43.8548,43.9245,43.8548,43.8983,26300.0
2012-12-21 14:30:00,50.37,50.41,50.36,50.4,13700.0,43.8983,43.9332,43.8896,43.9245,13700.0
2012-12-21 14:40:00,50.41,50.42,50.36,50.41,22500.0,43.9332,43.9419,43.8896,43.9332,22500.0
2012-12-21 14:50:00,50.41,50.43,50.34,50.34,20200.0,43.9332,43.9506,43.8722,43.8722,20200.0
2012-12-21 15:00:00,50.35,50.37,50.31,50.33,27700.0,43.8809,43.8983,43.846,43.8635,27700.0
2012-12-21 15:10:00,50.33,50.37,50.31,50.35,53900.0,43.8635,43.8983,43.846,43.8809,53900.0
2012-12-21 15:20:00,50.35,50.47,50.34,50.46,31200.0,43.8809,43.9855,43.8722,43.9768,31200.0
2012-12-21 15:30:00,50.45,50.54,50.27,50.4,143400.0,43.9681,44.0465,43.8112,43.9245,143400.0
2012-12-21 15:40:00,50.4,50.42,50.29,50.3,86100.0,43.9245,43.9419,43.8286,43.8373,86100.0
2012-12-21 15:50:00,50.3,50.31,50.21,50.24,288300.0,43.8373,43.846,43.7589,43.785,288300.0
2012-12-24 09:30:00,50.28,50.46,49.83,50.29,39600.0,43.8199,43.9768,43.4277,43.8286,39600.0
2012-12-24 09:40:00,50.29,50.33,49.95,50.0,39000.0,43.8286,43.8635,43.5323,43.5759,39000.0
2012-12-24 09:50:00,49.99,50.08,49.93,49.95,19100.0,43.5672,43.6456,43.5149,43.5323,19100.0
2012-12-24 10:00:00,49.95,50.04,49.94,49.99,23700.0,43.5323,43.6107,43.5236,43.5672,23700.0
2012-12-24 10:10:00,49.97,50.04,49.95,50.03,32700.0,43.5497,43.6107,43.5323,43.602,32700.0
2012-12-24 10:20:00,50.05,50.12,50.01,50.04,21300.0,43.6195,43.6805,43.5846,43.6107,21300.0
2012-12-24 10:30:00,50.06,50.2,50.05,50.2,25100.0,43.6282,43.7502,43.6195,43.7502,25100.0
2012-12-24 10:40:00,50.2,50.2,50.08,50.11,19800.0,43.7502,43.7502,43.6456,43.6717,19800.0
2012-12-24 10:50:00,50.09,50.09,49.96,49.96,40500.0,43.6543,43.6543,43.541,43.541,40500.0
2012-12-24 11:00:00,49.97,50.03,49.97,50.03,39100.0,43.5497,43.602,43.5497,43.602,39100.0
2012-12-24 11:10:00,50.03,50.12,50.0,50.03,21400.0,43.602,43.6805,43.5759,43.602,21400.0
2012-12-24 11:20:00,50.04,50.07,50.0,50.02,12500.0,43.6107,43.6369,43.5759,43.5933,12500.0
2012-12-24 11:30:00,50.04,50.1,50.03,50.1,10600.0,43.6107,43.663,43.602,43.663,10600.0
2012-12-24 11:40:00,50.13,50.14,50.03,50.1,22100.0,43.6892,43.6979,43.602,43.663,22100.0
2012-12-24 11:50:00,50.09,50.11,50.04,50.07,15200.0,43.6543,43.6717,43.6107,43.6369,15200.0
2012-12-24 12:00:00,50.09,50.19,50.09,50.15,16500.0,43.6543,43.7415,43.6543,43.7066,16500.0
2012-12-24 12:10:00,50.14,50.17,50.11,50.16,18200.0,43.6979,43.724,43.6717,43.7153,18200.0
2012-12-24 12:20:00,50.16,50.23,50.13,50.23,21700.0,43.7153,43.7763,43.6892,43.7763,21700.0
2012-12-24 12:30:00,50.21,50.23,50.18,50.22,20500.0,43.7589,43.7763,43.7327,43.7676,20500.0
2012-12-24 12:40:00,50.23,50.32,50.19,50.23,63400.0,43.7763,43.8548,43.7415,43.7763,63400.0
2012-12-24 12:50:00,50.23,50.3,50.19,50.19,104500.0,43.7763,43.8373,43.7415,43.7415,104500.0
2012-12-26 09:30:00,50.36,50.41,50.2,50.25,15000.0,43.8896,43.9332,43.7502,43.7938,15000.0
2012-12-26 09:40:00,50.25,50.28,50.18,50.24,8300.0,43.7938,43.8199,43.7327,43.785,8300.0
2012-12-26 09:50:00,50.23,50.29,50.21,50.25,9100.0,43.7763,43.8286,43.7589,43.7938,9100.0
2012-12-26 10:00:00,50.25,50.29,50.24,50.27,10300.0,43.7938,43.8286,43.785,43.8112,10300.0
2012-12-26 10:10:00,50.28,50.31,50.24,50.24,12400.0,43.8199,43.846,43.785,43.785,12400.0
2012-12-26 10:20:00,50.28,50.32,50.24,50.28,36300.0,43.8199,43.8548,43.785,43.8199,36300.0
2012-12-26 10:30:00,50.29,50.37,50.29,50.33,9900.0,43.8286,43.8983,43.8286,43.8635,9900.0
2012-12-26 10:40:00,50.33,50.37,50.33,50.35,9600.0,43.8635,43.8983,43.8635,43.8809,9600.0
2012-12-26 10:50:00,50.35,50.38,50.3,50.35,14700.0,43.8809,43.9071,43.8373,43.8809,14700.0
2012-12-26 11:00:00,50.33,50.34,50.25,50.28,30100.0,43.8635,43.8722,43.7938,43.8199,30100.0
2012-12-26 11:10:00,50.28,50.3,50.22,50.24,26300.0,43.8199,43.8373,43.7676,43.785,26300.0
2012-12-26 11:20:00,50.25,50.3,50.19,50.19,24000.0,43.7938,43.8373,43.7415,43.7415,24000.0
2012-12-26 11:30:00,50.17,50.24,50.12,50.19,10000.0,43.724,43.785,43.6805,43.7415,10000.0
2012-12-26 11:40:00,50.2,50.24,50.2,50.24,10300.0,43.7502,43.785,43.7502,43.785,10300.0
2012-12-26 11:50:00,50.24,50.25,50.23,50.24,6800.0,43.785,43.7938,43.7763,43.785,6800.0
2012-12-26 12:00:00,50.23,50.25,50.18,50.19,19700.0,43.7763,43.7938,43.7327,43.7415,19700.0
2012-12-26 12:10:00,50.19,50.24,50.19,50.23,11400.0,43.7415,43.785,43.7415,43.7763,11400.0
2012-12-26 12:20:00,50.24,50.25,50.18,50.18,20400.0,43.785,43.7938,43.7327,43.7327,20400.0
2012-12-26 12:30:00,50.19,50.25,50.16,50.23,21700.0,43.7415,43.7938,43.7153,43.7763,21700.0
2012-12-26 12:40:00,50.24,50.25,50.16,50.2,14500.0,43.785,43.7938,43.7153,43.7502,14500.0
2012-12-26 12:50:00,50.22,50.25,50.2,50.21,13600.0,43.7676,43.7938,43.7502,43.7589,13600.0
2012-12-26 13:00:00,50.21,50.23,50.18,50.22,22400.0,43.7589,43.7763,43.7327,43.7676,22400.0
2012-12-26 13:10:00,50.23,50.23,50.16,50.21,7800.0,43.7763,43.7763,43.7153,43.7589,7800.0
2012-12-26 13:20:00,50.21,50.22,50.14,50.17,8900.0,43.7589,43.7676,43.6979,43.724,8900.0
2012-12-26 13:30:00,50.17,50.17,50.1,50.1,8000.0,43.724,43.724,43.663,43.663,8000.0
2012-12-26 13:40:00,50.1,50.12,50.05,50.09,9400.0,43.663,43.6805,43.6195,43.6543,9400.0
2012-12-26 13:50:00,50.08,50.13,50.06,50.11,7800.0,43.6456,43.6892,43.6282,43.6717,7800.0
2012-12-26 14:00:00,50.09,50.14,50.05,50.05,31500.0,43.6543,43.6979,43.6195,43.6195,31500.0
2012-12-26 14:10:00,50.05,50.19,50.05,50.16,51800.0,43.6195,43.7415,43.6195,43.7153,51800.0
2012-12-26 14:20:00,50.15,50.15,50.05,50.06,7100.0,43.7066,43.7066,43.6195,43.6282,7100.0
2012-12-26 14:30:00,50.06,50.09,50.05,50.09,15200.0,43.6282,43.6543,43.6195,43.6543,15200.0
2012-12-26 14:40:00,50.09,50.1,50.0,50.03,25100.0,43.6543,43.663,43.5759,43.602,25100.0
2012-12-26 14:50:00,50.03,50.15,50.03,50.11,23000.0,43.602,43.7066,43.602,43.6717,23000.0
2012-12-26 15:00:00,50.11,50.13,50.08,50.12,45100.0,43.6717,43.6892,43.6456,43.6805,45100.0
2012-12-26 15:10:00,50.13,50.18,50.12,50.15,13400.0,43.6892,43.7327,43.6805,43.7066,13400.0
2012-12-26 15:20:00,50.14,50.24,50.12,50.23,18000.0,43.6979,43.785,43.6805,43.7763,18000.0
2012-12-26 15:30:00,50.23,50.23,50.16,50.2,25300.0,43.7763,43.7763,43.7153,43.7502,25300.0
2012-12-26 15:40:00,50.2,50.22,50.15,50.17,55800.0,43.7502,43.7676,43.7066,43.724,55800.0
2012-12-26 15:50:00,50.17,50.2,50.1,50.17,60100.0,43.724,43.7502,43.663,43.724,60100.0
2012-12-27 09:30:00,50.1,50.1,49.88,49.98,26500.0,43.663,43.663,43.4713,43.5584,26500.0
2012-12-27 09:40:00,49.97,50.13,49.97,50.13,10600.0,43.5497,43.6892,43.5497,43.6892,10600.0
2012-12-27 09:50:00,50.12,50.16,50.04,50.14,7700.0,43.6805,43.7153,43.6107,43.6979,7700.0
2012-12-27 10:00:00,50.12,50.14,50.03,50.06,15200.0,43.6805,43.6979,43.602,43.6282,15200.0
2012-12-27 10:10:00,50.04,50.08,49.68,49.68,37300.0,43.6107,43.6456,43.297,43.297,37300.0
2012-12-27 10:20:00,49.66,49.69,49.41,49.63,42000.0,43.2796,43.3057,43.0617,43.2534,42000.0
2012-12-27 10:30:00,49.65,49.72,49.6,49.66,15200.0,43.2708,43.3319,43.2273,43.2796,15200.0
2012-12-27 10:40:00,49.65,49.76,49.65,49.73,11000.0,43.2708,43.3667,43.2708,43.3406,11000.0
2012-12-27 10:50:00,49.73,49.74,49.64,49.67,23500.0,43.3406,43.3493,43.2621,43.2883,23500.0
2012-12-27 11:00:00,49.66,49.67,49.53,49.58,11000.0,43.2796,43.2883,43.1663,43.2098,11000.0
2012-12-27 11:10:00,49.57,49.58,49.49,49.53,12300.0,43.2011,43.2098,43.1314,43.1663,12300.0
2012-12-27 11:20:00,49.53,49.56,49.46,49.56,26400.0,43.1663,43.1924,43.1053,43.1924,26400.0
2012-12-27 11:30:00,49.55,49.61,49.54,49.56,6100.0,43.1837,43.236,43.175,43.1924,6100.0
2012-12-27 11:40:00,49.57,49.59,49.49,49.52,14800.0,43.2011,43.2186,43.1314,43.1575,14800.0
2012-12-27 11:50:00,49.52,49.55,49.46,49.52,8700.0,43.1575,43.1837,43.1053,43.1575,8700.0
2012-12-27 12:00:00,49.5,49.5,49.38,49.42,12400.0,43.1401,43.1401,43.0355,43.0704,12400.0
2012-12-27 12:10:00,49.42,49.43,49.37,49.39,12400.0,43.0704,43.0791,43.0268,43.0443,12400.0
2012-12-27 12:20:00,49.39,49.42,49.33,49.33,10600.0,43.0443,43.0704,42.992,42.992,10600.0
2012-12-27 12:30:00,49.33,49.33,49.18,49.21,20500.0,42.992,42.992,42.8612,42.8874,20500.0
2012-12-27 12:40:00,49.22,49.24,49.16,49.23,11700.0,42.8961,42.9135,42.8438,42.9048,11700.0
2012-12-27 12:50:00,49.23,49.23,49.15,49.18,25800.0,42.9048,42.9048,42.8351,42.8612,25800.0
2012-12-27 13:00:00,49.18,49.24,49.12,49.18,31800.0,42.8612,42.9135,42.8089,42.8612,31800.0
2012-12-27 13:10:00,49.19,49.33,49.19,49.25,24100.0,42.8699,42.992,42.8699,42.9222,24100.0
2012-12-27 13:20:00,49.25,49.28,49.15,49.19,23300.0,42.9222,42.9484,42.8351,42.8699,23300.0
2012-12-27 13:30:00,49.19,49.31,49.19,49.24,17600.0,42.8699,42.9745,42.8699,42.9135,17600.0
2012-12-27 13:40:00,49.25,49.27,49.14,49.21,22100.0,42.9222,42.9397,42.8264,42.8874,22100.0
2012-12-27 13:50:00,49.2,49.21,49.14,49.21,18500.0,42.8787,42.8874,42.8264,42.8874,18500.0
2012-12-27 14:00:00,49.22,49.3,49.22,49.24,56100.0,42.8961,42.9658,42.8961,42.9135,56100.0
2012-12-27 14:10:00,49.24,49.31,49.24,49.3,19600.0,42.9135,42.9745,42.9135,42.9658,19600.0
2012-12-27 14:20:00,49.3,49.34,49.2,49.2,13500.0,42.9658,43.0007,42.8787,42.8787,13500.0
2012-12-27 14:30:00,49.2,49.28,49.2,49.28,22400.0,42.8787,42.9484,42.8787,42.9484,22400.0
2012-12-27 14:40:00,49.27,49.56,49.26,49.45,48600.0,42.9397,43.1924,42.931,43.0965,48600.0
2012-12-27 14:50:00,49.45,49.52,49.45,49.51,29700.0,43.0965,43.1575,43.0965,43.1488,29700.0
2012-12-27 15:00:00,49.52,49.69,49.52,49.66,26900.0,43.1575,43.3057,43.1575,43.2796,26900.0
2012-12-27 15:10:00,49.66,49.7,49.63,49.69,21500.0,43.2796,43.3144,43.2534,43.3057,21500.0
2012-12-27 15:20:00,49.69,49.82,49.69,49.71,35600.0,43.3057,43.419,43.3057,43.3231,35600.0
2012-12-27 15:30:00,49.7,49.86,49.7,49.86,40600.0,43.3144,43.4539,43.3144,43.4539,40600.0
2012-12-27 15:40:00,49.86,49.94,49.82,49.83,46400.0,43.4539,43.5236,43.419,43.4277,46400.0
2012-12-27 15:50:00,49.83,49.98,49.8,49.86,60100.0,43.4277,43.5584,43.4016,43.4539,60100.0
2012-12-28 09:30:00,49.41,49.87,49.41,49.87,18900.0,43.0617,43.4626,43.0617,43.4626,18900.0
2012-12-28 09:40:00,49.82,49.9,49.69,49.75,11200.0,43.419,43.4887,43.3057,43.358,11200.0
2012-12-28 09:50:00,49.75,49.75,49.57,49.61,7100.0,43.358,43.358,43.2011,43.236,7100.0
2012-12-28 10:00:00,49.62,49.78,49.55,49.66,14100.0,43.2447,43.3841,43.1837,43.2796,14100.0
2012-12-28 10:10:00,49.67,49.8,49.64,49.77,11700.0,43.2883,43.4016,43.2621,43.3754,11700.0
2012-12-28 10:20:00,49.81,49.82,49.7,49.75,7500.0,43.4103,43.419,43.3144,43.358,7500.0
2012-12-28 10:30:00,49.78,49.78,49.6,49.64,20200.0,43.3841,43.3841,43.2273,43.2621,20200.0
2012-12-28 10:40:00,49.64,49.79,49.63,49.71,30800.0,43.2621,43.3929,43.2534,43.3231,30800.0
2012-12-28 10:50:00,49.69,49.76,49.69,49.74,16900.0,43.3057,43.3667,43.3057,43.3493,16900.0
2012-12-28 11:00:00,49.71,49.8,49.69,49.69,6300.0,43.3231,43.4016,43.3057,43.3057,6300.0
2012-12-28 11:10:00,49.71,49.78,49.65,49.78,7400.0,43.3231,43.3841,43.2708,43.3841,7400.0
2012-12-28 11:20:00,49.78,49.79,49.74,49.79,5200.0,43.3841,43.3929,43.3493,43.3929,5200.0
2012-12-28 11:30:00,49.76,49.79,49.74,49.78,6000.0,43.3667,43.3929,43.3493,43.3841,6000.0
2012-12-28 11:40:00,49.76,49.86,49.74,49.86,5500.0,43.3667,43.4539,43.3493,43.4539,5500.0
2012-12-28 11:50:00,49.83,49.87,49.83,49.87,3600.0,43.4277,43.4626,43.4277,43.4626,3600.0
2012-12-28 12:00:00,49.88,49.92,49.82,49.84,5300.0,43.4713,43.5062,43.419,43.4364,5300.0
2012-12-28 12:10:00,49.83,49.94,49.8,49.93,5800.0,43.4277,43.5236,43.4016,43.5149,5800.0
2012-12-28 12:20:00,49.93,49.96,49.91,49.91,3400.0,43.5149,43.541,43.4974,43.4974,3400.0
2012-12-28 12:30:00,49.9,49.92,49.78,49.79,13800.0,43.4887,43.5062,43.3841,43.3929,13800.0
2012-12-28 12:40:00,49.79,49.83,49.78,49.82,7100.0,43.3929,43.4277,43.3841,43.419,7100.0
2012-12-28 12:50:00,49.82,49.82,49.78,49.81,6300.0,43.419,43.419,43.3841,43.4103,6300.0
2012-12-28 13:00:00,49.81,49.83,49.76,49.79,20900.0,43.4103,43.4277,43.3667,43.3929,20900.0
2012-12-28 13:10:00,49.8,49.83,49.76,49.78,35200.0,43.4016,43.4277,43.3667,43.3841,35200.0
2012-12-28 13:20:00,49.77,49.82,49.76,49.8,9900.0,43.3754,43.419,43.3667,43.4016,9900.0
2012-12-28 13:30:00,49.8,49.85,49.79,49.84,5700.0,43.4016,43.4451,43.3929,43.4364,5700.0
2012-12-28 13:40:00,49.85,49.92,49.84,49.88,5500.0,43.4451,43.5062,43.4364,43.4713,5500.0
2012-12-28 13:50:00,49.88,49.89,49.83,49.87,9200.0,43.4713,43.48,43.4277,43.4626,9200.0
2012-12-28 14:00:00,49.87,49.87,49.77,49.8,7900.0,43.4626,43.4626,43.3754,43.4016,7900.0
2012-12-28 14:10:00,49.8,49.82,49.78,49.82,6700.0,43.4016,43.419,43.3841,43.419,6700.0
2012-12-28 14:20:00,49.81,49.84,49.77,49.8,12700.0,43.4103,43.4364,43.3754,43.4016,12700.0
2012-12-28 14:30:00,49.81,49.83,49.77,49.77,5100.0,43.4103,43.4277,43.3754,43.3754,5100.0
2012-12-28 14:40:00,49.76,49.84,49.75,49.81,6500.0,43.3667,43.4364,43.358,43.4103,6500.0
2012-12-28 14:50:00,49.82,49.82,49.76,49.78,7200.0,43.419,43.419,43.3667,43.3841,7200.0
2012-12-28 15:00:00,49.79,49.79,49.7,49.74,12700.0,43.3929,43.3929,43.3144,43.3493,12700.0
2012-12-28 15:10:00,49.72,49.75,49.65,49.69,24900.0,43.3319,43.358,43.2708,43.3057,24900.0
2012-12-28 15:20:00,49.7,49.72,49.62,49.68,26900.0,43.3144,43.3319,43.2447,43.297,26900.0
2012-12-28 15:30:00,49.67,49.76,49.5,49.53,58400.0,43.2883,43.3667,43.1401,43.1663,58400.0
2012-12-28 15:40:00,49.51,49.6,49.44,49.51,48200.0,43.1488,43.2273,43.0878,43.1488,48200.0
2012-12-28 15:50:00,49.5,49.59,49.42,49.48,129700.0,43.1401,43.2186,43.0704,43.1227,129700.0
2012-12-31 09:30:00,49.44,49.85,49.44,49.85,16500.0,43.0878,43.4451,43.0878,43.4451,16500.0
2012-12-31 09:40:00,49.85,49.91,49.67,49.73,10400.0,43.4451,43.4974,43.2883,43.3406,10400.0
2012-12-31 09:50:00,49.77,49.85,49.63,49.8,20400.0,43.3754,43.4451,43.2534,43.4016,20400.0
2012-12-31 10:00:00,49.81,49.95,49.77,49.86,9400.0,43.4103,43.5323,43.3754,43.4539,9400.0
2012-12-31 10:10:00,49.87,49.87,49.79,49.8,13600.0,43.4626,43.4626,43.3929,43.4016,13600.0
2012-12-31 10:20:00,49.79,49.91,49.74,49.84,9400.0,43.3929,43.4974,43.3493,43.4364,9400.0
2012-12-31 10:30:00,49.85,49.91,49.77,49.85,7800.0,43.4451,43.4974,43.3754,43.4451,7800.0
2012-12-31 10:40:00,49.85,49.85,49.64,49.68,18500.0,43.4451,43.4451,43.2621,43.297,18500.0
2012-12-31 10:50:00,49.68,49.8,49.67,49.69,10900.0,43.297,43.4016,43.2883,43.3057,10900.0
2012-12-31 11:00:00,49.67,49.91,49.67,49.85,15500.0,43.2883,43.4974,43.2883,43.4451,15500.0
2012-12-31 11:10:00,49.85,49.9,49.72,49.73,16200.0,43.4451,43.4887,43.3319,43.3406,16200.0
2012-12-31 11:20:00,49.72,49.73,49.64,49.66,16100.0,43.3319,43.3406,43.2621,43.2796,16100.0
2012-12-31 11:30:00,49.65,49.68,49.58,49.6,19200.0,43.2708,43.297,43.2098,43.2273,19200.0
2012-12-31 11:40:00,49.61,49.61,49.57,49.58,7500.0,43.236,43.236,43.2011,43.2098,7500.0
2012-12-31 11:50:00,49.59,49.59,49.53,49.56,6600.0,43.2186,43.2186,43.1663,43.1924,6600.0
2012-12-31 12:00:00,49.56,49.62,49.55,49.59,14400.0,43.1924,43.2447,43.1837,43.2186,14400.0
2012-12-31 12:10:00,49.58,49.62,49.55,49.58,12800.0,43.2098,43.2447,43.1837,43.2098,12800.0
2012-12-31 12:20:00,49.59,49.6,49.55,49.57,12100.0,43.2186,43.2273,43.1837,43.2011,12100.0
2012-12-31 12:30:00,49.58,49.64,49.56,49.64,17000.0,43.2098,43.2621,43.1924,43.2621,17000.0
2012-12-31 12:40:00,49.65,49.93,49.65,49.89,16200.0,43.2708,43.5149,43.2708,43.48,16200.0
2012-12-31 12:50:00,49.88,49.88,49.71,49.75,7300.0,43.4713,43.4713,43.3231,43.358,7300.0
2012-12-31 13:00:00,49.79,49.82,49.57,49.66,38600.0,43.3929,43.419,43.2011,43.2796,38600.0
2012-12-31 13:10:00,49.67,49.88,49.66,49.82,19100.0,43.2883,43.4713,43.2796,43.419,19100.0
2012-12-31 13:20:00,49.82,49.89,49.79,49.86,18800.0,43.419,43.48,43.3929,43.4539,18800.0
2012-12-31 13:30:00,49.86,49.99,49.84,49.97,18800.0,43.4539,43.5672,43.4364,43.5497,18800.0
2012-12-31 13:40:00,49.98,50.03,49.64,49.75,69900.0,43.5584,43.602,43.2621,43.358,69900.0
2012-12-31 13:50:00,49.76,49.84,49.71,49.81,12200.0,43.3667,43.4364,43.3231,43.4103,12200.0
2012-12-31 14:00:00,49.81,49.85,49.75,49.83,6700.0,43.4103,43.4451,43.358,43.4277,6700.0
2012-12-31 14:10:00,49.84,49.87,49.81,49.86,14100.0,43.4364,43.4626,43.4103,43.4539,14100.0
2012-12-31 14:20:00,49.86,49.91,49.77,49.89,32700.0,43.4539,43.4974,43.3754,43.48,32700.0
2012-12-31 14:30:00,49.9,50.0,49.82,49.88,9700.0,43.4887,43.5759,43.419,43.4713,9700.0
2012-12-31 14:40:00,49.87,50.04,49.87,50.02,35700.0,43.4626,43.6107,43.4626,43.5933,35700.0
2012-12-31 14:50:00,50.03,50.22,50.01,50.19,15400.0,43.602,43.7676,43.5846,43.7415,15400.0
2012-12-31 15:00:00,50.2,50.26,50.16,50.25,13000.0,43.7502,43.8025,43.7153,43.7938,13000.0
2012-12-31 15:10:00,50.23,50.23,50.06,50.09,21900.0,43.7763,43.7763,43.6282,43.6543,21900.0
2012-12-31 15:20:00,50.1,50.2,50.05,50.13,23300.0,43.663,43.7502,43.6195,43.6892,23300.0
2012-12-31 15:30:00,50.12,50.28,50.12,50.21,40500.0,43.6805,43.8199,43.6805,43.7589,40500.0
2012-12-31 15:40:00,50.22,50.24,50.12,50.2,86200.0,43.7676,43.785,43.6805,43.7502,86200.0
2012-12-31 15:50:00,50.22,50.36,50.19,50.33,211700.0,43.7676,43.8896,43.7415,43.8635,211700.0
2013-01-02 09:30:00,51.48,51.95,51.27,51.93,58600.0,44.8657,45.2753,44.6827,45.2579,58600.0
2013-01-02 09:40:00,51.95,52.0,51.64,51.64,116700.0,45.2753,45.3189,45.0052,45.0052,116700.0
2013-01-02 09:50:00,51.65,51.75,51.49,51.57,39300.0,45.0139,45.101,44.8744,44.9442,39300.0
2013-01-02 10:00:00,51.59,51.77,51.56,51.64,32800.0,44.9616,45.1185,44.9354,45.0052,32800.0
2013-01-02 10:10:00,51.65,51.68,51.49,51.54,58500.0,45.0139,45.04,44.8744,44.918,58500.0
2013-01-02 10:20:00,51.55,51.65,51.48,51.62,63200.0,44.9267,45.0139,44.8657,44.9877,63200.0
2013-01-02 10:30:00,51.6,51.65,51.58,51.61,27300.0,44.9703,45.0139,44.9529,44.979,27300.0
2013-01-02 10:40:00,51.62,51.64,51.59,51.62,40400.0,44.9877,45.0052,44.9616,44.9877,40400.0
2013-01-02 10:50:00,51.61,51.73,51.59,51.68,45600.0,44.979,45.0836,44.9616,45.04,45600.0
2013-01-02 11:00:00,51.68,51.72,51.63,51.72,74000.0,45.04,45.0749,44.9964,45.0749,74000.0
2013-01-02 11:10:00,51.74,51.8,51.69,51.71,20800.0,45.0923,45.1446,45.0487,45.0662,20800.0
2013-01-02 11:20:00,51.71,51.83,51.71,51.8,21200.0,45.0662,45.1708,45.0662,45.1446,21200.0
2013-01-02 11:30:00,51.8,51.82,51.73,51.73,21200.0,45.1446,45.162,45.0836,45.0836,21200.0
2013-01-02 11:40:00,51.72,51.82,51.71,51.77,26000.0,45.0749,45.162,45.0662,45.1185,26000.0
2013-01-02 11:50:00,51.77,51.78,51.7,51.72,34500.0,45.1185,45.1272,45.0575,45.0749,34500.0
2013-01-02 12:00:00,51.72,51.75,51.67,51.68,59800.0,45.0749,45.101,45.0313,45.04,59800.0
2013-01-02 12:10:00,51.68,51.7,51.66,51.7,17700.0,45.04,45.0575,45.0226,45.0575,17700.0
2013-01-02 12:20:00,51.7,51.7,51.67,51.69,16000.0,45.0575,45.0575,45.0313,45.0487,16000.0
2013-01-02 12:30:00,51.69,51.7,51.65,51.69,13100.0,45.0487,45.0575,45.0139,45.0487,13100.0
2013-01-02 12:40:00,51.69,51.72,51.63,51.67,20800.0,45.0487,45.0749,44.9964,45.0313,20800.0
2013-01-02 12:50:00,51.66,51.68,51.62,51.63,19100.0,45.0226,45.04,44.9877,44.9964,19100.0
2013-01-02 13:00:00,51.64,51.73,51.63,51.73,58100.0,45.0052,45.0836,44.9964,45.0836,58100.0
2013-01-02 13:10:00,51.73,51.79,51.73,51.77,15600.0,45.0836,45.1359,45.0836,45.1185,15600.0
2013-01-02 13:20:00,51.77,51.79,51.72,51.76,38100.0,45.1185,45.1359,45.0749,45.1097,38100.0
2013-01-02 13:30:00,51.78,51.79,51.72,51.73,31000.0,45.1272,45.1359,45.0749,45.0836,31000.0
2013-01-02 13:40:00,51.74,51.8,51.7,51.7,35000.0,45.0923,45.1446,45.0575,45.0575,35000.0
2013-01-02 13:50:00,51.71,51.75,51.69,51.72,25600.0,45.0662,45.101,45.0487,45.0749,25600.0
2013-01-02 14:00:00,51.72,51.74,51.69,51.72,46700.0,45.0749,45.0923,45.0487,45.0749,46700.0
2013-01-02 14:10:00,51.73,51.77,51.7,51.75,41300.0,45.0836,45.1185,45.0575,45.101,41300.0
2013-01-02 14:20:00,51.74,51.77,51.73,51.75,45500.0,45.0923,45.1185,45.0836,45.101,45500.0
2013-01-02 14:30:00,51.74,51.77,51.71,51.73,28700.0,45.0923,45.1185,45.0662,45.0836,28700.0
2013-01-02 14:40:00,51.72,51.73,51.63,51.7,51300.0,45.0749,45.0836,44.9964,45.0575,51300.0
2013-01-02 14:50:00,51.7,51.75,51.69,51.69,63900.0,45.0575,45.101,45.0487,45.0487,63900.0
2013-01-02 15:00:00,51.71,51.75,51.64,51.65,84100.0,45.0662,45.101,45.0052,45.0139,84100.0
2013-01-02 15:10:00,51.64,51.67,51.56,51.59,56600.0,45.0052,45.0313,44.9354,44.9616,56600.0
2013-01-02 15:20:00,51.59,51.61,51.56,51.59,100200.0,44.9616,44.979,44.9354,44.9616,100200.0
2013-01-02 15:30:00,51.6,51.62,51.55,51.6,110800.0,44.9703,44.9877,44.9267,44.9703,110800.0
2013-01-02 15:40:00,51.6,51.7,51.59,51.6,186500.0,44.9703,45.0575,44.9616,44.9703,186500.0
2013-01-02 15:50:00,51.61,51.81,51.6,51.77,400600.0,44.979,45.1533,44.9703,45.1185,400600.0
2013-01-03 09:30:00,51.67,51.8,51.63,51.74,66500.0,45.0313,45.1446,44.9964,45.0923,66500.0
2013-01-03 09:40:00,51.74,51.98,51.63,51.98,67300.0,45.0923,45.3015,44.9964,45.3015,67300.0
2013-01-03 09:50:00,51.96,52.0,51.9,51.95,62300.0,45.2841,45.3189,45.2318,45.2753,62300.0
2013-01-03 10:00:00,51.95,52.0,51.77,51.84,93500.0,45.2753,45.3189,45.1185,45.1795,93500.0
2013-01-03 10:10:00,51.84,51.85,51.7,51.8,49800.0,45.1795,45.1882,45.0575,45.1446,49800.0
2013-01-03 10:20:00,51.79,51.93,51.79,51.9,45600.0,45.1359,45.2579,45.1359,45.2318,45600.0
2013-01-03 10:30:00,51.91,52.0,51.89,51.97,41600.0,45.2405,45.3189,45.223,45.2928,41600.0
2013-01-03 10:40:00,51.98,52.09,51.98,52.09,52000.0,45.3015,45.3973,45.3015,45.3973,52000.0
2013-01-03 10:50:00,52.09,52.33,52.07,52.27,52000.0,45.3973,45.6065,45.3799,45.5542,52000.0
2013-01-03 11:00:00,52.27,52.27,52.17,52.22,34100.0,45.5542,45.5542,45.4671,45.5106,34100.0
2013-01-03 11:10:00,52.25,52.3,52.23,52.3,125800.0,45.5368,45.5804,45.5194,45.5804,125800.0
2013-01-03 11:20:00,52.3,52.4,52.27,52.36,50200.0,45.5804,45.6675,45.5542,45.6327,50200.0
2013-01-03 11:30:00,52.34,52.43,52.33,52.36,55500.0,45.6152,45.6937,45.6065,45.6327,55500.0
2013-01-03 11:40:00,52.36,52.46,52.35,52.46,72200.0,45.6327,45.7198,45.6239,45.7198,72200.0
2013-01-03 11:50:00,52.47,52.48,52.44,52.45,56000.0,45.7285,45.7372,45.7024,45.7111,56000.0
2013-01-03 12:00:00,52.45,52.46,52.4,52.41,49400.0,45.7111,45.7198,45.6675,45.6762,49400.0
2013-01-03 12:10:00,52.41,52.44,52.4,52.4,39500.0,45.6762,45.7024,45.6675,45.6675,39500.0
2013-01-03 12:20:00,52.4,52.41,52.36,52.37,59400.0,45.6675,45.6762,45.6327,45.6414,59400.0
2013-01-03 12:30:00,52.38,52.39,52.29,52.3,55600.0,45.6501,45.6588,45.5717,45.5804,55600.0
2013-01-03 12:40:00,52.3,52.31,52.25,52.26,26000.0,45.5804,45.5891,45.5368,45.5455,26000.0
2013-01-03 12:50:00,52.25,52.28,52.25,52.27,35400.0,45.5368,45.5629,45.5368,45.5542,35400.0
2013-01-03 13:00:00,52.28,52.35,52.26,52.34,77200.0,45.5629,45.6239,45.5455,45.6152,77200.0
2013-01-03 13:10:00,52.35,52.37,52.3,52.3,43600.0,45.6239,45.6414,45.5804,45.5804,43600.0
2013-01-03 13:20:00,52.31,52.31,52.26,52.28,97300.0,45.5891,45.5891,45.5455,45.5629,97300.0
2013-01-03 13:30:00,52.28,52.29,52.2,52.21,155100.0,45.5629,45.5717,45.4932,45.5019,155100.0
2013-01-03 13:40:00,52.25,52.25,52.08,52.1,67600.0,45.5368,45.5368,45.3886,45.4061,67600.0
2013-01-03 13:50:00,52.09,52.19,52.08,52.16,28600.0,45.3973,45.4845,45.3886,45.4584,28600.0
2013-01-03 14:00:00,52.16,52.17,51.98,52.0,105600.0,45.4584,45.4671,45.3015,45.3189,105600.0
2013-01-03 14:10:00,52.0,52.03,51.86,51.9,60400.0,45.3189,45.3451,45.1969,45.2318,60400.0
2013-01-03 14:20:00,51.89,51.9,51.75,51.83,29800.0,45.223,45.2318,45.101,45.1708,29800.0
2013-01-03 14:30:00,51.84,51.92,51.8,51.88,49000.0,45.1795,45.2492,45.1446,45.2143,49000.0
2013-01-03 14:40:00,51.88,52.0,51.88,51.99,30100.0,45.2143,45.3189,45.2143,45.3102,30100.0
2013-01-03 14:50:00,51.99,52.01,51.9,51.91,78100.0,45.3102,45.3276,45.2318,45.2405,78100.0
2013-01-03 15:00:00,51.91,51.94,51.83,51.87,97500.0,45.2405,45.2666,45.1708,45.2056,97500.0
2013-01-03 15:10:00,51.88,51.91,51.79,51.84,57500.0,45.2143,45.2405,45.1359,45.1795,57500.0
2013-01-03 15:20:00,51.84,51.93,51.82,51.88,47100.0,45.1795,45.2579,45.162,45.2143,47100.0
2013-01-03 15:30:00,51.87,51.95,51.82,51.95,59600.0,45.2056,45.2753,45.162,45.2753,59600.0
2013-01-03 15:40:00,51.93,51.95,51.88,51.91,155500.0,45.2579,45.2753,45.2143,45.2405,155500.0
2013-01-03 15:50:00,51.91,51.99,51.89,51.98,203400.0,45.2405,45.3102,45.223,45.3015,203400.0
2013-01-04 09:30:00,52.23,52.5,51.63,51.63,65500.0,45.5194,45.7547,44.9964,44.9964,65500.0
2013-01-04 09:40:00,51.61,51.94,51.61,51.78,58100.0,44.979,45.2666,44.979,45.1272,58100.0
2013-01-04 09:50:00,51.78,51.86,51.69,51.82,94800.0,45.1272,45.1969,45.0487,45.162,94800.0
2013-01-04 10:00:00,51.85,51.86,51.62,51.72,145300.0,45.1882,45.1969,44.9877,45.0749,145300.0
2013-01-04 10:10:00,51.7,51.75,51.58,51.7,41500.0,45.0575,45.101,44.9529,45.0575,41500.0
2013-01-04 10:20:00,51.73,52.03,51.72,52.03,123600.0,45.0836,45.3451,45.0749,45.3451,123600.0
2013-01-04 10:30:00,52.03,52.05,51.91,51.93,85900.0,45.3451,45.3625,45.2405,45.2579,85900.0
2013-01-04 10:40:00,51.92,52.01,51.78,51.99,54500.0,45.2492,45.3276,45.1272,45.3102,54500.0
2013-01-04 10:50:00,51.99,52.1,51.97,51.98,143700.0,45.3102,45.4061,45.2928,45.3015,143700.0
2013-01-04 11:00:00,52.0,52.01,51.84,51.84,103400.0,45.3189,45.3276,45.1795,45.1795,103400.0
2013-01-04 11:10:00,51.84,51.9,51.8,51.86,78000.0,45.1795,45.2318,45.1446,45.1969,78000.0
2013-01-04 11:20:00,51.87,51.93,51.85,51.86,55300.0,45.2056,45.2579,45.1882,45.1969,55300.0
2013-01-04 11:30:00,51.85,51.97,51.84,51.9,39100.0,45.1882,45.2928,45.1795,45.2318,39100.0
2013-01-04 11:40:00,51.9,52.0,51.89,51.98,70000.0,45.2318,45.3189,45.223,45.3015,70000.0
2013-01-04 11:50:00,51.97,51.98,51.81,51.83,67900.0,45.2928,45.3015,45.1533,45.1708,67900.0
2013-01-04 12:00:00,51.84,51.92,51.75,51.92,50600.0,45.1795,45.2492,45.101,45.2492,50600.0
2013-01-04 12:10:00,51.92,52.03,51.92,52.0,46900.0,45.2492,45.3451,45.2492,45.3189,46900.0
2013-01-04 12:20:00,52.0,52.1,51.98,52.03,102400.0,45.3189,45.4061,45.3015,45.3451,102400.0
2013-01-04 12:30:00,52.05,52.1,52.03,52.05,31100.0,45.3625,45.4061,45.3451,45.3625,31100.0
2013-01-04 12:40:00,52.05,52.12,52.04,52.09,44100.0,45.3625,45.4235,45.3538,45.3973,44100.0
2013-01-04 12:50:00,52.1,52.1,51.97,52.02,30900.0,45.4061,45.4061,45.2928,45.3363,30900.0
2013-01-04 13:00:00,52.02,52.05,51.99,52.04,54800.0,45.3363,45.3625,45.3102,45.3538,54800.0
2013-01-04 13:10:00,52.04,52.22,52.03,52.16,88700.0,45.3538,45.5106,45.3451,45.4584,88700.0
2013-01-04 13:20:00,52.16,52.18,52.12,52.16,19500.0,45.4584,45.4758,45.4235,45.4584,19500.0
2013-01-04 13:30:00,52.17,52.2,52.12,52.18,26000.0,45.4671,45.4932,45.4235,45.4758,26000.0
2013-01-04 13:40:00,52.2,52.27,52.2,52.24,40200.0,45.4932,45.5542,45.4932,45.5281,40200.0
2013-01-04 13:50:00,52.25,52.29,52.21,52.29,40800.0,45.5368,45.5717,45.5019,45.5717,40800.0
2013-01-04 14:00:00,52.3,52.34,52.27,52.34,49200.0,45.5804,45.6152,45.5542,45.6152,49200.0
2013-01-04 14:10:00,52.34,52.38,52.31,52.34,24800.0,45.6152,45.6501,45.5891,45.6152,24800.0
2013-01-04 14:20:00,52.34,52.41,52.33,52.38,27400.0,45.6152,45.6762,45.6065,45.6501,27400.0
2013-01-04 14:30:00,52.38,52.45,52.38,52.42,40900.0,45.6501,45.7111,45.6501,45.6849,40900.0
2013-01-04 14:40:00,52.42,52.5,52.36,52.36,44900.0,45.6849,45.7547,45.6327,45.6327,44900.0
2013-01-04 14:50:00,52.36,52.51,52.36,52.51,56200.0,45.6327,45.7634,45.6327,45.7634,56200.0
2013-01-04 15:00:00,52.5,52.64,52.48,52.62,75400.0,45.7547,45.8767,45.7372,45.8593,75400.0
2013-01-04 15:10:00,52.62,52.85,52.59,52.83,89200.0,45.8593,46.0597,45.8331,46.0423,89200.0
2013-01-04 15:20:00,52.83,53.03,52.82,53.02,90400.0,46.0423,46.2166,46.0336,46.2079,90400.0
2013-01-04 15:30:00,53.02,53.02,52.71,52.73,137400.0,46.2079,46.2079,45.9377,45.9551,137400.0
2013-01-04 15:40:00,52.72,52.75,52.67,52.7,140300.0,45.9464,45.9725,45.9028,45.929,140300.0
2013-01-04 15:50:00,52.71,52.81,52.7,52.74,186000.0,45.9377,46.0248,45.929,45.9638,186000.0
2013-01-07 09:30:00,52.42,52.79,52.35,52.76,74200.0,45.6849,46.0074,45.6239,45.9813,74200.0
2013-01-07 09:40:00,52.73,52.9,52.59,52.6,82100.0,45.9551,46.1033,45.8331,45.8418,82100.0
2013-01-07 09:50:00,52.62,52.71,52.52,52.54,72400.0,45.8593,45.9377,45.7721,45.7895,72400.0
2013-01-07 10:00:00,52.54,52.67,52.48,52.64,55500.0,45.7895,45.9028,45.7372,45.8767,55500.0
2013-01-07 10:10:00,52.65,52.69,52.6,52.65,98100.0,45.8854,45.9203,45.8418,45.8854,98100.0
2013-01-07 10:20:00,52.65,52.7,52.63,52.7,62300.0,45.8854,45.929,45.868,45.929,62300.0
2013-01-07 10:30:00,52.69,52.76,52.67,52.7,88600.0,45.9203,45.9813,45.9028,45.929,88600.0
2013-01-07 10:40:00,52.68,52.69,52.57,52.59,90500.0,45.9115,45.9203,45.8157,45.8331,90500.0
2013-01-07 10:50:00,52.57,52.59,52.44,52.55,86300.0,45.8157,45.8331,45.7024,45.7982,86300.0
2013-01-07 11:00:00,52.56,52.65,52.53,52.59,79200.0,45.807,45.8854,45.7808,45.8331,79200.0
2013-01-07 11:10:00,52.59,52.65,52.58,52.65,42700.0,45.8331,45.8854,45.8244,45.8854,42700.0
2013-01-07 11:20:00,52.66,52.75,52.6,52.65,28900.0,45.8941,45.9725,45.8418,45.8854,28900.0
2013-01-07 11:30:00,52.66,52.71,52.64,52.64,52600.0,45.8941,45.9377,45.8767,45.8767,52600.0
2013-01-07 11:40:00,52.64,52.71,52.64,52.68,43100.0,45.8767,45.9377,45.8767,45.9115,43100.0
2013-01-07 11:50:00,52.7,52.71,52.59,52.62,40300.0,45.929,45.9377,45.8331,45.8593,40300.0
2013-01-07 12:00:00,52.62,52.65,52.56,52.58,36700.0,45.8593,45.8854,45.807,45.8244,36700.0
2013-01-07 12:10:00,52.59,52.6,52.52,52.6,40400.0,45.8331,45.8418,45.7721,45.8418,40400.0
2013-01-07 12:20:00,52.59,52.66,52.52,52.66,59800.0,45.8331,45.8941,45.7721,45.8941,59800.0
2013-01-07 12:30:00,52.64,52.64,52.49,52.55,30900.0,45.8767,45.8767,45.746,45.7982,30900.0
2013-01-07 12:40:00,52.53,52.54,52.5,52.52,30500.0,45.7808,45.7895,45.7547,45.7721,30500.0
2013-01-07 12:50:00,52.51,52.52,52.43,52.45,24200.0,45.7634,45.7721,45.6937,45.7111,24200.0
2013-01-07 13:00:00,52.49,52.5,52.42,52.44,12200.0,45.746,45.7547,45.6849,45.7024,12200.0
2013-01-07 13:10:00,52.42,52.51,52.39,52.46,53800.0,45.6849,45.7634,45.6588,45.7198,53800.0
2013-01-07 13:20:00,52.46,52.51,52.41,52.44,15100.0,45.7198,45.7634,45.6762,45.7024,15100.0
2013-01-07 13:30:00,52.43,52.44,52.38,52.39,7800.0,45.6937,45.7024,45.6501,45.6588,7800.0
2013-01-07 13:40:00,52.37,52.42,52.37,52.4,18500.0,45.6414,45.6849,45.6414,45.6675,18500.0
2013-01-07 13:50:00,52.4,52.42,52.3,52.32,83200.0,45.6675,45.6849,45.5804,45.5978,83200.0
2013-01-07 14:00:00,52.32,52.4,52.3,52.38,20100.0,45.5978,45.6675,45.5804,45.6501,20100.0
2013-01-07 14:10:00,52.38,52.4,52.3,52.38,52800.0,45.6501,45.6675,45.5804,45.6501,52800.0
2013-01-07 14:20:00,52.38,52.42,52.37,52.38,53500.0,45.6501,45.6849,45.6414,45.6501,53500.0
2013-01-07 14:30:00,52.39,52.39,52.27,52.28,27400.0,45.6588,45.6588,45.5542,45.5629,27400.0
2013-01-07 14:40:00,52.29,52.35,52.24,52.28,30300.0,45.5717,45.6239,45.5281,45.5629,30300.0
2013-01-07 14:50:00,52.27,52.37,52.25,52.27,32100.0,45.5542,45.6414,45.5368,45.5542,32100.0
2013-01-07 15:00:00,52.29,52.32,52.26,52.3,24400.0,45.5717,45.5978,45.5455,45.5804,24400.0
2013-01-07 15:10:00,52.3,52.41,52.29,52.41,117900.0,45.5804,45.6762,45.5717,45.6762,117900.0
2013-01-07 15:20:00,52.41,52.47,52.37,52.45,25000.0,45.6762,45.7285,45.6414,45.7111,25000.0
2013-01-07 15:30:00,52.46,52.5,52.45,52.5,65300.0,45.7198,45.7547,45.7111,45.7547,65300.0
2013-01-07 15:40:00,52.5,52.55,52.49,52.51,90700.0,45.7547,45.7982,45.746,45.7634,90700.0
2013-01-07 15:50:00,52.5,52.56,52.49,52.53,118800.0,45.7547,45.807,45.746,45.7808,118800.0
2013-01-08 09:30:00,52.52,52.6,52.43,52.5,67500.0,45.7721,45.8418,45.6937,45.7547,67500.0
2013-01-08 09:40:00,52.49,52.51,52.43,52.49,12600.0,45.746,45.7634,45.6937,45.746,12600.0
2013-01-08 09:50:00,52.46,52.51,52.43,52.49,10600.0,45.7198,45.7634,45.6937,45.746,10600.0
2013-01-08 10:00:00,52.49,52.54,52.43,52.53,25100.0,45.746,45.7895,45.6937,45.7808,25100.0
2013-01-08 10:10:00,52.56,52.56,52.25,52.29,65100.0,45.807,45.807,45.5368,45.5717,65100.0
2013-01-08 10:20:00,52.3,52.55,52.3,52.55,98000.0,45.5804,45.7982,45.5804,45.7982,98000.0
2013-01-08 10:30:00,52.56,52.56,52.43,52.44,15600.0,45.807,45.807,45.6937,45.7024,15600.0
2013-01-08 10:40:00,52.42,52.44,52.36,52.4,63700.0,45.6849,45.7024,45.6327,45.6675,63700.0
2013-01-08 10:50:00,52.37,52.39,52.3,52.3,21500.0,45.6414,45.6588,45.5804,45.5804,21500.0
2013-01-08 11:00:00,52.29,52.4,52.26,52.33,30900.0,45.5717,45.6675,45.5455,45.6065,30900.0
2013-01-08 11:10:00,52.33,52.41,52.25,52.28,23200.0,45.6065,45.6762,45.5368,45.5629,23200.0
2013-01-08 11:20:00,52.26,52.39,52.25,52.37,26800.0,45.5455,45.6588,45.5368,45.6414,26800.0
2013-01-08 11:30:00,52.36,52.41,52.34,52.4,43500.0,45.6327,45.6762,45.6152,45.6675,43500.0
2013-01-08 11:40:00,52.39,52.46,52.37,52.46,27100.0,45.6588,45.7198,45.6414,45.7198,27100.0
2013-01-08 11:50:00,52.45,52.49,52.43,52.47,31000.0,45.7111,45.746,45.6937,45.7285,31000.0
2013-01-08 12:00:00,52.47,52.67,52.45,52.63,91800.0,45.7285,45.9028,45.7111,45.868,91800.0
2013-01-08 12:10:00,52.61,52.62,52.58,52.59,36900.0,45.8505,45.8593,45.8244,45.8331,36900.0
2013-01-08 12:20:00,52.59,52.6,52.51,52.52,16900.0,45.8331,45.8418,45.7634,45.7721,16900.0
2013-01-08 12:30:00,52.52,52.54,52.46,52.48,22000.0,45.7721,45.7895,45.7198,45.7372,22000.0
2013-01-08 12:40:00,52.49,52.49,52.38,52.49,54600.0,45.746,45.746,45.6501,45.746,54600.0
2013-01-08 12:50:00,52.48,52.5,52.46,52.5,22800.0,45.7372,45.7547,45.7198,45.7547,22800.0
2013-01-08 13:00:00,52.49,52.62,52.49,52.49,40600.0,45.746,45.8593,45.746,45.746,40600.0
2013-01-08 13:10:00,52.47,52.53,52.47,52.49,116100.0,45.7285,45.7808,45.7285,45.746,116100.0
2013-01-08 13:20:00,52.5,52.52,52.49,52.51,28100.0,45.7547,45.7721,45.746,45.7634,28100.0
2013-01-08 13:30:00,52.53,52.53,52.44,52.46,91300.0,45.7808,45.7808,45.7024,45.7198,91300.0
2013-01-08 13:40:00,52.46,52.51,52.44,52.48,26300.0,45.7198,45.7634,45.7024,45.7372,26300.0
2013-01-08 13:50:00,52.49,52.51,52.46,52.48,22800.0,45.746,45.7634,45.7198,45.7372,22800.0
2013-01-08 14:00:00,52.5,52.52,52.46,52.48,78600.0,45.7547,45.7721,45.7198,45.7372,78600.0
2013-01-08 14:10:00,52.47,52.51,52.46,52.49,136000.0,45.7285,45.7634,45.7198,45.746,136000.0
2013-01-08 14:20:00,52.48,52.51,52.47,52.51,20600.0,45.7372,45.7634,45.7285,45.7634,20600.0
2013-01-08 14:30:00,52.51,52.51,52.44,52.47,196900.0,45.7634,45.7634,45.7024,45.7285,196900.0
2013-01-08 14:40:00,52.46,52.5,52.46,52.49,29100.0,45.7198,45.7547,45.7198,45.746,29100.0
2013-01-08 14:50:00,52.49,52.5,52.46,52.48,31600.0,45.746,45.7547,45.7198,45.7372,31600.0
2013-01-08 15:00:00,52.48,52.5,52.48,52.5,61800.0,45.7372,45.7547,45.7372,45.7547,61800.0
2013-01-08 15:10:00,52.5,52.51,52.48,52.48,168500.0,45.7547,45.7634,45.7372,45.7372,168500.0
2013-01-08 15:20:00,52.48,52.5,52.48,52.49,64000.0,45.7372,45.7547,45.7372,45.746,64000.0
2013-01-08 15:30:00,52.49,52.57,52.48,52.52,170300.0,45.746,45.8157,45.7372,45.7721,170300.0
2013-01-08 15:40:00,52.52,52.56,52.47,52.54,140800.0,45.7721,45.807,45.7285,45.7895,140800.0
2013-01-08 15:50:00,52.53,52.81,52.53,52.8,567600.0,45.7808,46.0248,45.7808,46.0161,567600.0
2013-01-09 09:30:00,52.86,53.11,52.86,52.9,236500.0,46.0684,46.2863,46.0684,46.1033,236500.0
2013-01-09 09:40:00,52.89,53.22,52.87,53.13,324200.0,46.0946,46.3822,46.0771,46.3037,324200.0
2013-01-09 09:50:00,53.13,53.17,52.98,53.08,77100.0,46.3037,46.3386,46.173,46.2602,77100.0
2013-01-09 10:00:00,53.09,53.12,52.96,53.04,80900.0,46.2689,46.295,46.1556,46.2253,80900.0
2013-01-09 10:10:00,53.01,53.09,53.0,53.05,61700.0,46.1991,46.2689,46.1904,46.234,61700.0
2013-01-09 10:20:00,53.05,53.09,53.03,53.08,37900.0,46.234,46.2689,46.2166,46.2602,37900.0
2013-01-09 10:30:00,53.08,53.09,53.03,53.05,66700.0,46.2602,46.2689,46.2166,46.234,66700.0
2013-01-09 10:40:00,53.05,53.07,53.0,53.02,95400.0,46.234,46.2514,46.1904,46.2079,95400.0
2013-01-09 10:50:00,53.02,53.1,53.0,53.07,82400.0,46.2079,46.2776,46.1904,46.2514,82400.0
2013-01-09 11:00:00,53.09,53.1,53.05,53.07,32900.0,46.2689,46.2776,46.234,46.2514,32900.0
2013-01-09 11:10:00,53.07,53.1,53.05,53.1,44300.0,46.2514,46.2776,46.234,46.2776,44300.0
2013-01-09 11:20:00,53.1,53.1,53.03,53.05,36100.0,46.2776,46.2776,46.2166,46.234,36100.0
2013-01-09 11:30:00,53.05,53.09,53.04,53.08,243900.0,46.234,46.2689,46.2253,46.2602,243900.0
2013-01-09 11:40:00,53.08,53.19,53.08,53.19,71800.0,46.2602,46.356,46.2602,46.356,71800.0
2013-01-09 11:50:00,53.2,53.21,53.07,53.12,43800.0,46.3647,46.3734,46.2514,46.295,43800.0
2013-01-09 12:00:00,53.11,53.16,53.09,53.15,12700.0,46.2863,46.3299,46.2689,46.3212,12700.0
2013-01-09 12:10:00,53.16,53.2,53.13,53.17,26900.0,46.3299,46.3647,46.3037,46.3386,26900.0
2013-01-09 12:20:00,53.16,53.2,53.13,53.15,23000.0,46.3299,46.3647,46.3037,46.3212,23000.0
2013-01-09 12:30:00,53.15,53.15,53.08,53.09,30600.0,46.3212,46.3212,46.2602,46.2689,30600.0
2013-01-09 12:40:00,53.09,53.1,53.05,53.07,19700.0,46.2689,46.2776,46.234,46.2514,19700.0
2013-01-09 12:50:00,53.08,53.1,53.05,53.08,17200.0,46.2602,46.2776,46.234,46.2602,17200.0
2013-01-09 13:00:00,53.07,53.09,53.03,53.05,55000.0,46.2514,46.2689,46.2166,46.234,55000.0
2013-01-09 13:10:00,53.05,53.1,53.03,53.1,20600.0,46.234,46.2776,46.2166,46.2776,20600.0
2013-01-09 13:20:00,53.09,53.11,53.08,53.11,25100.0,46.2689,46.2863,46.2602,46.2863,25100.0
2013-01-09 13:30:00,53.1,53.15,53.05,53.13,37100.0,46.2776,46.3212,46.234,46.3037,37100.0
2013-01-09 13:40:00,53.14,53.14,53.09,53.09,45700.0,46.3124,46.3124,46.2689,46.2689,45700.0
2013-01-09 13:50:00,53.1,53.12,53.08,53.1,10100.0,46.2776,46.295,46.2602,46.2776,10100.0
2013-01-09 14:00:00,53.1,53.1,53.05,53.1,25000.0,46.2776,46.2776,46.234,46.2776,25000.0
2013-01-09 14:10:00,53.1,53.14,53.04,53.1,44400.0,46.2776,46.3124,46.2253,46.2776,44400.0
2013-01-09 14:20:00,53.12,53.14,53.05,53.06,25900.0,46.295,46.3124,46.234,46.2427,25900.0
2013-01-09 14:30:00,53.07,53.14,53.06,53.11,15400.0,46.2514,46.3124,46.2427,46.2863,15400.0
2013-01-09 14:40:00,53.12,53.13,53.05,53.1,77700.0,46.295,46.3037,46.234,46.2776,77700.0
2013-01-09 14:50:00,53.11,53.13,53.04,53.1,88600.0,46.2863,46.3037,46.2253,46.2776,88600.0
2013-01-09 15:00:00,53.1,53.13,53.05,53.11,58300.0,46.2776,46.3037,46.234,46.2863,58300.0
2013-01-09 15:10:00,53.12,53.13,53.08,53.12,58800.0,46.295,46.3037,46.2602,46.295,58800.0
2013-01-09 15:20:00,53.11,53.16,53.1,53.1,50900.0,46.2863,46.3299,46.2776,46.2776,50900.0
2013-01-09 15:30:00,53.11,53.17,53.09,53.15,49800.0,46.2863,46.3386,46.2689,46.3212,49800.0
2013-01-09 15:40:00,53.15,53.22,53.12,53.17,86600.0,46.3212,46.3822,46.295,46.3386,86600.0
2013-01-09 15:50:00,53.16,53.29,53.16,53.27,134400.0,46.3299,46.4432,46.3299,46.4257,134400.0
2013-01-10 09:30:00,53.55,53.55,53.3,53.39,31900.0,46.6698,46.6698,46.4519,46.5303,31900.0
2013-01-10 09:40:00,53.35,53.46,53.34,53.43,12000.0,46.4955,46.5913,46.4867,46.5652,12000.0
2013-01-10 09:50:00,53.4,53.5,53.38,53.49,11100.0,46.539,46.6262,46.5216,46.6175,11100.0
2013-01-10 10:00:00,53.46,53.49,53.27,53.27,77200.0,46.5913,46.6175,46.4257,46.4257,77200.0
2013-01-10 10:10:00,53.28,53.35,53.26,53.3,43400.0,46.4345,46.4955,46.417,46.4519,43400.0
2013-01-10 10:20:00,53.3,53.32,53.21,53.23,24600.0,46.4519,46.4693,46.3734,46.3909,24600.0
2013-01-10 10:30:00,53.16,53.16,52.99,53.0,25300.0,46.3299,46.3299,46.1817,46.1904,25300.0
2013-01-10 10:40:00,52.99,53.07,52.97,53.04,18600.0,46.1817,46.2514,46.1643,46.2253,18600.0
2013-01-10 10:50:00,53.04,53.25,53.03,53.12,76400.0,46.2253,46.4083,46.2166,46.295,76400.0
2013-01-10 11:00:00,53.11,53.15,53.06,53.09,12400.0,46.2863,46.3212,46.2427,46.2689,12400.0
2013-01-10 11:10:00,53.08,53.1,53.06,53.1,40400.0,46.2602,46.2776,46.2427,46.2776,40400.0
2013-01-10 11:20:00,53.1,53.1,53.08,53.09,24300.0,46.2776,46.2776,46.2602,46.2689,24300.0
2013-01-10 11:30:00,53.09,53.12,53.05,53.06,102100.0,46.2689,46.295,46.234,46.2427,102100.0
2013-01-10 11:40:00,53.07,53.1,52.99,52.99,73900.0,46.2514,46.2776,46.1817,46.1817,73900.0
2013-01-10 11:50:00,53.0,53.02,52.92,53.01,21100.0,46.1904,46.2079,46.1207,46.1991,21100.0
2013-01-10 12:00:00,53.0,53.01,52.97,52.99,21100.0,46.1904,46.1991,46.1643,46.1817,21100.0
2013-01-10 12:10:00,52.99,53.03,52.98,53.0,51800.0,46.1817,46.2166,46.173,46.1904,51800.0
2013-01-10 12:20:00,53.0,53.02,52.99,52.99,20800.0,46.1904,46.2079,46.1817,46.1817,20800.0
2013-01-10 12:30:00,53.0,53.02,52.98,52.99,13700.0,46.1904,46.2079,46.173,46.1817,13700.0
2013-01-10 12:40:00,53.0,53.05,52.97,53.0,26100.0,46.1904,46.234,46.1643,46.1904,26100.0
2013-01-10 12:50:00,53.0,53.14,52.97,53.14,174000.0,46.1904,46.3124,46.1643,46.3124,174000.0
2013-01-10 13:00:00,53.13,53.13,53.06,53.08,46200.0,46.3037,46.3037,46.2427,46.2602,46200.0
2013-01-10 13:10:00,53.07,53.08,52.98,52.98,36700.0,46.2514,46.2602,46.173,46.173,36700.0
2013-01-10 13:20:00,52.99,53.05,52.99,53.04,9900.0,46.1817,46.234,46.1817,46.2253,9900.0
2013-01-10 13:30:00,53.04,53.06,53.0,53.05,81400.0,46.2253,46.2427,46.1904,46.234,81400.0
2013-01-10 13:40:00,53.05,53.06,53.0,53.0,164900.0,46.234,46.2427,46.1904,46.1904,164900.0
2013-01-10 13:50:00,52.99,53.02,52.98,52.99,27900.0,46.1817,46.2079,46.173,46.1817,27900.0
2013-01-10 14:00:00,53.0,53.05,52.99,53.05,23100.0,46.1904,46.234,46.1817,46.234,23100.0
2013-01-10 14:10:00,53.03,53.05,52.99,53.03,81700.0,46.2166,46.234,46.1817,46.2166,81700.0
2013-01-10 14:20:00,53.02,53.05,53.01,53.03,22700.0,46.2079,46.234,46.1991,46.2166,22700.0
2013-01-10 14:30:00,53.03,53.05,53.0,53.04,194400.0,46.2166,46.234,46.1904,46.2253,194400.0
2013-01-10 14:40:00,53.05,53.05,53.04,53.05,112000.0,46.234,46.234,46.2253,46.234,112000.0
2013-01-10 14:50:00,53.05,53.16,53.05,53.12,42900.0,46.234,46.3299,46.234,46.295,42900.0
2013-01-10 15:00:00,53.12,53.15,53.1,53.11,120000.0,46.295,46.3212,46.2776,46.2863,120000.0
2013-01-10 15:10:00,53.11,53.12,53.09,53.11,42700.0,46.2863,46.295,46.2689,46.2863,42700.0
2013-01-10 15:20:00,53.11,53.16,53.09,53.11,80000.0,46.2863,46.3299,46.2689,46.2863,80000.0
2013-01-10 15:30:00,53.12,53.16,53.08,53.09,55600.0,46.295,46.3299,46.2602,46.2689,55600.0
2013-01-10 15:40:00,53.09,53.13,53.08,53.09,109800.0,46.2689,46.3037,46.2602,46.2689,109800.0
2013-01-10 15:50:00,53.09,53.12,53.04,53.09,147500.0,46.2689,46.295,46.2253,46.2689,147500.0
2013-01-11 09:30:00,53.04,53.09,52.89,53.09,12800.0,46.2253,46.2689,46.0946,46.2689,12800.0
2013-01-11 09:40:00,53.07,53.22,53.06,53.17,17100.0,46.2514,46.3822,46.2427,46.3386,17100.0
2013-01-11 09:50:00,53.14,53.17,52.92,52.94,21500.0,46.3124,46.3386,46.1207,46.1381,21500.0
2013-01-11 10:00:00,52.92,52.94,52.68,52.74,51400.0,46.1207,46.1381,45.9115,45.9638,51400.0
2013-01-11 10:10:00,52.75,52.76,52.64,52.67,25000.0,45.9725,45.9813,45.8767,45.9028,25000.0
2013-01-11 10:20:00,52.66,52.7,52.61,52.66,14600.0,45.8941,45.929,45.8505,45.8941,14600.0
2013-01-11 10:30:00,52.68,52.72,52.6,52.61,24600.0,45.9115,45.9464,45.8418,45.8505,24600.0
2013-01-11 10:40:00,52.61,52.76,52.61,52.74,31200.0,45.8505,45.9813,45.8505,45.9638,31200.0
2013-01-11 10:50:00,52.73,52.85,52.72,52.81,17100.0,45.9551,46.0597,45.9464,46.0248,17100.0
2013-01-11 11:00:00,52.8,52.9,52.75,52.82,41500.0,46.0161,46.1033,45.9725,46.0336,41500.0
2013-01-11 11:10:00,52.83,52.83,52.8,52.82,39800.0,46.0423,46.0423,46.0161,46.0336,39800.0
2013-01-11 11:20:00,52.81,52.86,52.75,52.76,22300.0,46.0248,46.0684,45.9725,45.9813,22300.0
2013-01-11 11:30:00,52.76,52.78,52.71,52.76,18800.0,45.9813,45.9987,45.9377,45.9813,18800.0
2013-01-11 11:40:00,52.77,52.85,52.77,52.85,7600.0,45.99,46.0597,45.99,46.0597,7600.0
2013-01-11 11:50:00,52.85,53.0,52.85,53.0,25800.0,46.0597,46.1904,46.0597,46.1904,25800.0
2013-01-11 12:00:00,52.99,53.0,52.96,52.98,27800.0,46.1817,46.1904,46.1556,46.173,27800.0
2013-01-11 12:10:00,52.98,52.99,52.98,52.99,8400.0,46.173,46.1817,46.173,46.1817,8400.0
2013-01-11 12:20:00,52.99,52.99,52.94,52.94,11000.0,46.1817,46.1817,46.1381,46.1381,11000.0
2013-01-11 12:30:00,52.95,52.96,52.91,52.94,59900.0,46.1469,46.1556,46.112,46.1381,59900.0
2013-01-11 12:40:00,52.94,52.98,52.9,52.92,21900.0,46.1381,46.173,46.1033,46.1207,21900.0
2013-01-11 12:50:00,52.92,52.97,52.9,52.95,10100.0,46.1207,46.1643,46.1033,46.1469,10100.0
2013-01-11 13:00:00,52.96,53.02,52.96,52.98,11600.0,46.1556,46.2079,46.1556,46.173,11600.0
2013-01-11 13:10:00,52.98,53.0,52.95,52.98,9000.0,46.173,46.1904,46.1469,46.173,9000.0
2013-01-11 13:20:00,52.97,52.99,52.95,52.96,8900.0,46.1643,46.1817,46.1469,46.1556,8900.0
2013-01-11 13:30:00,52.97,53.09,52.97,53.06,13400.0,46.1643,46.2689,46.1643,46.2427,13400.0
2013-01-11 13:40:00,53.06,53.07,53.0,53.02,10200.0,46.2427,46.2514,46.1904,46.2079,10200.0
2013-01-11 13:50:00,53.03,53.05,53.02,53.02,6900.0,46.2166,46.234,46.2079,46.2079,6900.0
2013-01-11 14:00:00,53.03,53.11,53.03,53.09,9200.0,46.2166,46.2863,46.2166,46.2689,9200.0
2013-01-11 14:10:00,53.09,53.15,53.08,53.12,10800.0,46.2689,46.3212,46.2602,46.295,10800.0
2013-01-11 14:20:00,53.13,53.15,53.08,53.09,14300.0,46.3037,46.3212,46.2602,46.2689,14300.0
2013-01-11 14:30:00,53.09,53.11,53.05,53.06,23500.0,46.2689,46.2863,46.234,46.2427,23500.0
2013-01-11 14:40:00,53.07,53.08,53.02,53.02,64000.0,46.2514,46.2602,46.2079,46.2079,64000.0
2013-01-11 14:50:00,53.01,53.07,53.01,53.01,60400.0,46.1991,46.2514,46.1991,46.1991,60400.0
2013-01-11 15:00:00,53.02,53.04,52.99,53.0,19800.0,46.2079,46.2253,46.1817,46.1904,19800.0
2013-01-11 15:10:00,53.01,53.04,53.01,53.02,11100.0,46.1991,46.2253,46.1991,46.2079,11100.0
2013-01-11 15:20:00,53.02,53.13,53.01,53.12,143700.0,46.2079,46.3037,46.1991,46.295,143700.0
2013-01-11 15:30:00,53.11,53.24,53.11,53.23,35100.0,46.2863,46.3996,46.2863,46.3909,35100.0
2013-01-11 15:40:00,53.24,53.36,53.21,53.33,69800.0,46.3996,46.5042,46.3734,46.478,69800.0
2013-01-11 15:50:00,53.33,53.36,53.24,53.29,134400.0,46.478,46.5042,46.3996,46.4432,134400.0
2013-01-14 09:30:00,53.36,53.4,53.34,53.36,19200.0,46.5042,46.539,46.4867,46.5042,19200.0
2013-01-14 09:40:00,53.37,53.48,53.31,53.37,12500.0,46.5129,46.6088,46.4606,46.5129,12500.0
2013-01-14 09:50:00,53.37,53.38,53.29,53.34,14700.0,46.5129,46.5216,46.4432,46.4867,14700.0
2013-01-14 10:00:00,53.33,53.4,53.3,53.37,15700.0,46.478,46.539,46.4519,46.5129,15700.0
2013-01-14 10:10:00,53.37,53.37,53.29,53.31,43700.0,46.5129,46.5129,46.4432,46.4606,43700.0
2013-01-14 10:20:00,53.31,53.31,53.2,53.3,66100.0,46.4606,46.4606,46.3647,46.4519,66100.0
2013-01-14 10:30:00,53.31,53.44,53.3,53.41,30700.0,46.4606,46.5739,46.4519,46.5478,30700.0
2013-01-14 10:40:00,53.4,53.43,53.32,53.37,114800.0,46.539,46.5652,46.4693,46.5129,114800.0
2013-01-14 10:50:00,53.37,53.38,53.32,53.32,44400.0,46.5129,46.5216,46.4693,46.4693,44400.0
2013-01-14 11:00:00,53.33,53.36,53.31,53.36,46700.0,46.478,46.5042,46.4606,46.5042,46700.0
2013-01-14 11:10:00,53.34,53.46,53.33,53.43,128700.0,46.4867,46.5913,46.478,46.5652,128700.0
2013-01-14 11:20:00,53.42,53.5,53.42,53.48,25900.0,46.5565,46.6262,46.5565,46.6088,25900.0
2013-01-14 11:30:00,53.48,53.52,53.45,53.48,22300.0,46.6088,46.6436,46.5826,46.6088,22300.0
2013-01-14 11:40:00,53.47,53.5,53.44,53.5,23400.0,46.6,46.6262,46.5739,46.6262,23400.0
2013-01-14 11:50:00,53.5,53.51,53.42,53.43,80100.0,46.6262,46.6349,46.5565,46.5652,80100.0
2013-01-14 12:00:00,53.42,53.42,53.34,53.34,11900.0,46.5565,46.5565,46.4867,46.4867,11900.0
2013-01-14 12:10:00,53.35,53.36,53.24,53.24,16800.0,46.4955,46.5042,46.3996,46.3996,16800.0
2013-01-14 12:20:00,53.24,53.24,53.1,53.1,11500.0,46.3996,46.3996,46.2776,46.2776,11500.0
2013-01-14 12:30:00,53.11,53.15,53.09,53.15,7700.0,46.2863,46.3212,46.2689,46.3212,7700.0
2013-01-14 12:40:00,53.15,53.22,53.15,53.21,15800.0,46.3212,46.3822,46.3212,46.3734,15800.0
2013-01-14 12:50:00,53.2,53.23,53.18,53.19,9100.0,46.3647,46.3909,46.3473,46.356,9100.0
2013-01-14 13:00:00,53.2,53.25,53.15,53.23,11500.0,46.3647,46.4083,46.3212,46.3909,11500.0
2013-01-14 13:10:00,53.23,53.26,53.22,53.25,23700.0,46.3909,46.417,46.3822,46.4083,23700.0
2013-01-14 13:20:00,53.25,53.34,53.25,53.34,9400.0,46.4083,46.4867,46.4083,46.4867,9400.0
2013-01-14 13:30:00,53.35,53.38,53.33,53.35,36900.0,46.4955,46.5216,46.478,46.4955,36900.0
2013-01-14 13:40:00,53.35,53.35,53.27,53.29,40900.0,46.4955,46.4955,46.4257,46.4432,40900.0
2013-01-14 13:50:00,53.3,53.3,53.26,53.29,11600.0,46.4519,46.4519,46.417,46.4432,11600.0
2013-01-14 14:00:00,53.3,53.35,53.3,53.34,19000.0,46.4519,46.4955,46.4519,46.4867,19000.0
2013-01-14 14:10:00,53.34,53.35,53.31,53.31,14900.0,46.4867,46.4955,46.4606,46.4606,14900.0
2013-01-14 14:20:00,53.33,53.35,53.29,53.35,13400.0,46.478,46.4955,46.4432,46.4955,13400.0
2013-01-14 14:30:00,53.36,53.4,53.3,53.31,25800.0,46.5042,46.539,46.4519,46.4606,25800.0
2013-01-14 14:40:00,53.33,53.38,53.31,53.32,64100.0,46.478,46.5216,46.4606,46.4693,64100.0
2013-01-14 14:50:00,53.33,53.33,53.2,53.2,43100.0,46.478,46.478,46.3647,46.3647,43100.0
2013-01-14 15:00:00,53.21,53.31,53.21,53.29,29100.0,46.3734,46.4606,46.3734,46.4432,29100.0
2013-01-14 15:10:00,53.29,53.3,53.28,53.3,29100.0,46.4432,46.4519,46.4345,46.4519,29100.0
2013-01-14 15:20:00,53.29,53.3,53.24,53.27,29200.0,46.4432,46.4519,46.3996,46.4257,29200.0
2013-01-14 15:30:00,53.27,53.27,53.16,53.19,47600.0,46.4257,46.4257,46.3299,46.356,47600.0
2013-01-14 15:40:00,53.18,53.26,53.18,53.19,63800.0,46.3473,46.417,46.3473,46.356,63800.0
2013-01-14 15:50:00,53.18,53.25,53.11,53.25,82900.0,46.3473,46.4083,46.2863,46.4083,82900.0
2013-01-15 09:30:00,52.94,53.25,52.94,53.22,24400.0,46.1381,46.4083,46.1381,46.3822,24400.0
2013-01-15 09:40:00,53.22,53.32,53.14,53.14,44100.0,46.3822,46.4693,46.3124,46.3124,44100.0
2013-01-15 09:50:00,53.17,53.23,53.11,53.12,35800.0,46.3386,46.3909,46.2863,46.295,35800.0
2013-01-15 10:00:00,53.14,53.31,53.13,53.31,38900.0,46.3124,46.4606,46.3037,46.4606,38900.0
2013-01-15 10:10:00,53.32,53.45,53.32,53.37,20500.0,46.4693,46.5826,46.4693,46.5129,20500.0
2013-01-15 10:20:00,53.38,53.38,53.32,53.34,16500.0,46.5216,46.5216,46.4693,46.4867,16500.0
2013-01-15 10:30:00,53.34,53.41,53.33,53.38,25400.0,46.4867,46.5478,46.478,46.5216,25400.0
2013-01-15 10:40:00,53.39,53.44,53.39,53.43,16700.0,46.5303,46.5739,46.5303,46.5652,16700.0
2013-01-15 10:50:00,53.44,53.47,53.42,53.47,22500.0,46.5739,46.6,46.5565,46.6,22500.0
2013-01-15 11:00:00,53.45,53.46,53.24,53.27,46200.0,46.5826,46.5913,46.3996,46.4257,46200.0
2013-01-15 11:10:00,53.27,53.3,53.19,53.19,66200.0,46.4257,46.4519,46.356,46.356,66200.0
2013-01-15 11:20:00,53.19,53.19,53.03,53.03,21400.0,46.356,46.356,46.2166,46.2166,21400.0
2013-01-15 11:30:00,53.04,53.09,53.01,53.05,22100.0,46.2253,46.2689,46.1991,46.234,22100.0
2013-01-15 11:40:00,53.06,53.16,53.03,53.16,91000.0,46.2427,46.3299,46.2166,46.3299,91000.0
2013-01-15 11:50:00,53.18,53.25,53.14,53.15,18200.0,46.3473,46.4083,46.3124,46.3212,18200.0
2013-01-15 12:00:00,53.17,53.28,53.16,53.27,11500.0,46.3386,46.4345,46.3299,46.4257,11500.0
2013-01-15 12:10:00,53.27,53.28,53.21,53.26,25300.0,46.4257,46.4345,46.3734,46.417,25300.0
2013-01-15 12:20:00,53.25,53.26,53.16,53.19,50100.0,46.4083,46.417,46.3299,46.356,50100.0
2013-01-15 12:30:00,53.2,53.25,53.19,53.21,49700.0,46.3647,46.4083,46.356,46.3734,49700.0
2013-01-15 12:40:00,53.21,53.25,53.17,53.19,36900.0,46.3734,46.4083,46.3386,46.356,36900.0
2013-01-15 12:50:00,53.2,53.25,53.18,53.22,53600.0,46.3647,46.4083,46.3473,46.3822,53600.0
2013-01-15 13:00:00,53.21,53.24,53.16,53.16,43000.0,46.3734,46.3996,46.3299,46.3299,43000.0
2013-01-15 13:10:00,53.17,53.19,53.1,53.14,26300.0,46.3386,46.356,46.2776,46.3124,26300.0
2013-01-15 13:20:00,53.14,53.18,53.13,53.16,20500.0,46.3124,46.3473,46.3037,46.3299,20500.0
2013-01-15 13:30:00,53.16,53.18,53.1,53.11,46100.0,46.3299,46.3473,46.2776,46.2863,46100.0
2013-01-15 13:40:00,53.11,53.14,53.07,53.09,23900.0,46.2863,46.3124,46.2514,46.2689,23900.0
2013-01-15 13:50:00,53.09,53.11,53.01,53.02,56000.0,46.2689,46.2863,46.1991,46.2079,56000.0
2013-01-15 14:00:00,53.02,53.2,53.01,53.18,58200.0,46.2079,46.3647,46.1991,46.3473,58200.0
2013-01-15 14:10:00,53.2,53.22,53.14,53.21,45500.0,46.3647,46.3822,46.3124,46.3734,45500.0
2013-01-15 14:20:00,53.22,53.23,53.19,53.21,21900.0,46.3822,46.3909,46.356,46.3734,21900.0
2013-01-15 14:30:00,53.21,53.32,53.21,53.32,21800.0,46.3734,46.4693,46.3734,46.4693,21800.0
2013-01-15 14:40:00,53.33,53.46,53.33,53.4,37600.0,46.478,46.5913,46.478,46.539,37600.0
2013-01-15 14:50:00,53.4,53.45,53.33,53.35,18700.0,46.539,46.5826,46.478,46.4955,18700.0
2013-01-15 15:00:00,53.36,53.45,53.36,53.39,20800.0,46.5042,46.5826,46.5042,46.5303,20800.0
2013-01-15 15:10:00,53.39,53.46,53.38,53.44,25700.0,46.5303,46.5913,46.5216,46.5739,25700.0
2013-01-15 15:20:00,53.44,53.46,53.35,53.41,44600.0,46.5739,46.5913,46.4955,46.5478,44600.0
2013-01-15 15:30:00,53.4,53.43,53.38,53.38,54500.0,46.539,46.5652,46.5216,46.5216,54500.0
2013-01-15 15:40:00,53.37,53.5,53.36,53.5,54300.0,46.5129,46.6262,46.5042,46.6262,54300.0
2013-01-15 15:50:00,53.5,53.5,53.42,53.45,83200.0,46.6262,46.6262,46.5565,46.5826,83200.0
2013-01-16 09:30:00,53.17,53.46,53.17,53.25,27500.0,46.3386,46.5913,46.3386,46.4083,27500.0
2013-01-16 09:40:00,53.25,53.29,53.14,53.14,8600.0,46.4083,46.4432,46.3124,46.3124,8600.0
2013-01-16 09:50:00,53.16,53.27,53.16,53.25,13400.0,46.3299,46.4257,46.3299,46.4083,13400.0
2013-01-16 10:00:00,53.24,53.26,53.1,53.12,25800.0,46.3996,46.417,46.2776,46.295,25800.0
2013-01-16 10:10:00,53.11,53.13,53.01,53.01,74600.0,46.2863,46.3037,46.1991,46.1991,74600.0
2013-01-16 10:20:00,53.04,53.12,53.01,53.06,14900.0,46.2253,46.295,46.1991,46.2427,14900.0
2013-01-16 10:30:00,53.09,53.2,53.07,53.19,13400.0,46.2689,46.3647,46.2514,46.356,13400.0
2013-01-16 10:40:00,53.19,53.21,53.14,53.16,15000.0,46.356,46.3734,46.3124,46.3299,15000.0
2013-01-16 10:50:00,53.15,53.18,53.11,53.13,15200.0,46.3212,46.3473,46.2863,46.3037,15200.0
2013-01-16 11:00:00,53.12,53.13,53.05,53.1,12400.0,46.295,46.3037,46.234,46.2776,12400.0
2013-01-16 11:10:00,53.1,53.13,53.06,53.06,23400.0,46.2776,46.3037,46.2427,46.2427,23400.0
2013-01-16 11:20:00,53.08,53.09,52.78,52.99,135500.0,46.2602,46.2689,45.9987,46.1817,135500.0
2013-01-16 11:30:00,52.99,53.02,52.97,53.02,27000.0,46.1817,46.2079,46.1643,46.2079,27000.0
2013-01-16 11:40:00,53.03,53.07,52.97,53.05,35700.0,46.2166,46.2514,46.1643,46.234,35700.0
2013-01-16 11:50:00,53.05,53.06,52.96,53.01,19200.0,46.234,46.2427,46.1556,46.1991,19200.0
2013-01-16 12:00:00,53.01,53.03,52.94,53.0,37900.0,46.1991,46.2166,46.1381,46.1904,37900.0
2013-01-16 12:10:00,53.01,53.01,52.96,52.96,10100.0,46.1991,46.1991,46.1556,46.1556,10100.0
2013-01-16 12:20:00,52.96,53.0,52.96,53.0,9000.0,46.1556,46.1904,46.1556,46.1904,9000.0
2013-01-16 12:30:00,52.99,53.0,52.96,52.97,8500.0,46.1817,46.1904,46.1556,46.1643,8500.0
2013-01-16 12:40:00,52.96,52.97,52.89,52.92,8000.0,46.1556,46.1643,46.0946,46.1207,8000.0
2013-01-16 12:50:00,52.94,52.96,52.94,52.94,5700.0,46.1381,46.1556,46.1381,46.1381,5700.0
2013-01-16 13:00:00,52.94,52.98,52.91,52.96,10800.0,46.1381,46.173,46.112,46.1556,10800.0
2013-01-16 13:10:00,52.97,52.98,52.93,52.97,8100.0,46.1643,46.173,46.1294,46.1643,8100.0
2013-01-16 13:20:00,52.99,53.0,52.96,52.98,9500.0,46.1817,46.1904,46.1556,46.173,9500.0
2013-01-16 13:30:00,53.0,53.0,52.97,53.0,10900.0,46.1904,46.1904,46.1643,46.1904,10900.0
2013-01-16 13:40:00,53.0,53.01,52.98,53.0,14100.0,46.1904,46.1991,46.173,46.1904,14100.0
2013-01-16 13:50:00,53.01,53.02,52.94,52.94,11800.0,46.1991,46.2079,46.1381,46.1381,11800.0
2013-01-16 14:00:00,52.96,53.0,52.95,52.97,10900.0,46.1556,46.1904,46.1469,46.1643,10900.0
2013-01-16 14:10:00,52.97,53.0,52.93,52.99,8800.0,46.1643,46.1904,46.1294,46.1817,8800.0
2013-01-16 14:20:00,52.99,53.0,52.98,52.99,12600.0,46.1817,46.1904,46.173,46.1817,12600.0
2013-01-16 14:30:00,52.99,53.02,52.99,53.01,46300.0,46.1817,46.2079,46.1817,46.1991,46300.0
2013-01-16 14:40:00,53.01,53.02,52.99,53.0,47100.0,46.1991,46.2079,46.1817,46.1904,47100.0
2013-01-16 14:50:00,53.0,53.01,52.98,53.0,24400.0,46.1904,46.1991,46.173,46.1904,24400.0
2013-01-16 15:00:00,53.0,53.0,52.95,52.98,47100.0,46.1904,46.1904,46.1469,46.173,47100.0
2013-01-16 15:10:00,52.98,53.01,52.96,52.99,72400.0,46.173,46.1991,46.1556,46.1817,72400.0
2013-01-16 15:20:00,52.98,53.0,52.97,52.98,35000.0,46.173,46.1904,46.1643,46.173,35000.0
2013-01-16 15:30:00,52.98,53.0,52.97,52.99,58100.0,46.173,46.1904,46.1643,46.1817,58100.0
2013-01-16 15:40:00,52.98,53.01,52.98,52.99,101300.0,46.173,46.1991,46.173,46.1817,101300.0
2013-01-16 15:50:00,52.98,53.01,52.96,52.98,169200.0,46.173,46.1991,46.1556,46.173,169200.0
2013-01-17 09:30:00,53.38,53.44,53.24,53.28,26500.0,46.5216,46.5739,46.3996,46.4345,26500.0
2013-01-17 09:40:00,53.28,53.28,53.14,53.15,12600.0,46.4345,46.4345,46.3124,46.3212,12600.0
2013-01-17 09:50:00,53.17,53.22,53.16,53.2,12400.0,46.3386,46.3822,46.3299,46.3647,12400.0
2013-01-17 10:00:00,53.16,53.2,53.01,53.1,52600.0,46.3299,46.3647,46.1991,46.2776,52600.0
2013-01-17 10:10:00,53.11,53.16,53.09,53.1,24600.0,46.2863,46.3299,46.2689,46.2776,24600.0
2013-01-17 10:20:00,53.11,53.19,53.1,53.16,71600.0,46.2863,46.356,46.2776,46.3299,71600.0
2013-01-17 10:30:00,53.16,53.19,53.13,53.15,157600.0,46.3299,46.356,46.3037,46.3212,157600.0
2013-01-17 10:40:00,53.14,53.15,53.08,53.1,67800.0,46.3124,46.3212,46.2602,46.2776,67800.0
2013-01-17 10:50:00,53.1,53.12,53.03,53.12,71400.0,46.2776,46.295,46.2166,46.295,71400.0
2013-01-17 11:00:00,53.11,53.12,53.07,53.1,41200.0,46.2863,46.295,46.2514,46.2776,41200.0
2013-01-17 11:10:00,53.09,53.12,53.05,53.09,306100.0,46.2689,46.295,46.234,46.2689,306100.0
2013-01-17 11:20:00,53.11,53.14,53.09,53.09,38100.0,46.2863,46.3124,46.2689,46.2689,38100.0
2013-01-17 11:30:00,53.09,53.12,53.07,53.09,19000.0,46.2689,46.295,46.2514,46.2689,19000.0
2013-01-17 11:40:00,53.1,53.11,53.07,53.07,9600.0,46.2776,46.2863,46.2514,46.2514,9600.0
2013-01-17 11:50:00,53.08,53.11,53.05,53.06,22400.0,46.2602,46.2863,46.234,46.2427,22400.0
2013-01-17 12:00:00,53.07,53.09,53.06,53.07,7500.0,46.2514,46.2689,46.2427,46.2514,7500.0
2013-01-17 12:10:00,53.07,53.08,53.05,53.06,14100.0,46.2514,46.2602,46.234,46.2427,14100.0
2013-01-17 12:20:00,53.06,53.06,53.01,53.06,30600.0,46.2427,46.2427,46.1991,46.2427,30600.0
2013-01-17 12:30:00,53.06,53.07,53.03,53.05,22800.0,46.2427,46.2514,46.2166,46.234,22800.0
2013-01-17 12:40:00,53.06,53.06,53.04,53.06,12900.0,46.2427,46.2427,46.2253,46.2427,12900.0
2013-01-17 12:50:00,53.06,53.12,53.05,53.07,15300.0,46.2427,46.295,46.234,46.2514,15300.0
2013-01-17 13:00:00,53.08,53.11,53.05,53.07,12100.0,46.2602,46.2863,46.234,46.2514,12100.0
2013-01-17 13:10:00,53.08,53.1,53.05,53.07,8300.0,46.2602,46.2776,46.234,46.2514,8300.0
2013-01-17 13:20:00,53.09,53.11,53.05,53.06,13300.0,46.2689,46.2863,46.234,46.2427,13300.0
2013-01-17 13:30:00,53.07,53.11,53.05,53.09,11900.0,46.2514,46.2863,46.234,46.2689,11900.0
2013-01-17 13:40:00,53.11,53.12,53.07,53.09,20500.0,46.2863,46.295,46.2514,46.2689,20500.0
2013-01-17 13:50:00,53.09,53.15,53.04,53.09,111500.0,46.2689,46.3212,46.2253,46.2689,111500.0
2013-01-17 14:00:00,53.09,53.31,53.08,53.3,41800.0,46.2689,46.4606,46.2602,46.4519,41800.0
2013-01-17 14:10:00,53.3,53.45,53.3,53.44,21800.0,46.4519,46.5826,46.4519,46.5739,21800.0
2013-01-17 14:20:00,53.44,53.5,53.41,53.42,28200.0,46.5739,46.6262,46.5478,46.5565,28200.0
2013-01-17 14:30:00,53.42,53.44,53.4,53.41,28200.0,46.5565,46.5739,46.539,46.5478,28200.0
2013-01-17 14:40:00,53.41,53.46,53.41,53.44,41400.0,46.5478,46.5913,46.5478,46.5739,41400.0
2013-01-17 14:50:00,53.43,53.45,53.4,53.43,35100.0,46.5652,46.5826,46.539,46.5652,35100.0
2013-01-17 15:00:00,53.43,53.51,53.41,53.49,97500.0,46.5652,46.6349,46.5478,46.6175,97500.0
2013-01-17 15:10:00,53.49,53.53,53.45,53.46,194900.0,46.6175,46.6523,46.5826,46.5913,194900.0
2013-01-17 15:20:00,53.46,53.47,53.4,53.45,46600.0,46.5913,46.6,46.539,46.5826,46600.0
2013-01-17 15:30:00,53.45,53.5,53.45,53.5,47900.0,46.5826,46.6262,46.5826,46.6262,47900.0
2013-01-17 15:40:00,53.5,53.51,53.45,53.5,94600.0,46.6262,46.6349,46.5826,46.6262,94600.0
2013-01-17 15:50:00,53.49,53.5,53.44,53.46,121500.0,46.6175,46.6262,46.5739,46.5913,121500.0
2013-01-18 09:30:00,53.5,53.5,53.32,53.32,186000.0,46.6262,46.6262,46.4693,46.4693,186000.0
2013-01-18 09:40:00,53.37,53.42,53.26,53.31,10100.0,46.5129,46.5565,46.417,46.4606,10100.0
2013-01-18 09:50:00,53.32,53.34,53.28,53.3,8000.0,46.4693,46.4867,46.4345,46.4519,8000.0
2013-01-18 10:00:00,53.29,53.48,53.29,53.48,17900.0,46.4432,46.6088,46.4432,46.6088,17900.0
2013-01-18 10:10:00,53.48,53.58,53.46,53.55,63000.0,46.6088,46.6959,46.5913,46.6698,63000.0
2013-01-18 10:20:00,53.54,53.55,53.42,53.48,61200.0,46.661,46.6698,46.5565,46.6088,61200.0
2013-01-18 10:30:00,53.47,53.5,53.41,53.49,40200.0,46.6,46.6262,46.5478,46.6175,40200.0
2013-01-18 10:40:00,53.5,53.5,53.46,53.5,24400.0,46.6262,46.6262,46.5913,46.6262,24400.0
2013-01-18 10:50:00,53.49,53.51,53.45,53.48,99500.0,46.6175,46.6349,46.5826,46.6088,99500.0
2013-01-18 11:00:00,53.48,53.5,53.44,53.44,38100.0,46.6088,46.6262,46.5739,46.5739,38100.0
2013-01-18 11:10:00,53.45,53.5,53.4,53.47,41600.0,46.5826,46.6262,46.539,46.6,41600.0
2013-01-18 11:20:00,53.47,53.51,53.45,53.47,17700.0,46.6,46.6349,46.5826,46.6,17700.0
2013-01-18 11:30:00,53.46,53.47,53.4,53.44,17900.0,46.5913,46.6,46.539,46.5739,17900.0
2013-01-18 11:40:00,53.44,53.46,53.35,53.38,20800.0,46.5739,46.5913,46.4955,46.5216,20800.0
2013-01-18 11:50:00,53.41,53.45,53.38,53.39,23000.0,46.5478,46.5826,46.5216,46.5303,23000.0
2013-01-18 12:00:00,53.4,53.42,53.37,53.4,10500.0,46.539,46.5565,46.5129,46.539,10500.0
2013-01-18 12:10:00,53.4,53.43,53.39,53.39,5800.0,46.539,46.5652,46.5303,46.5303,5800.0
2013-01-18 12:20:00,53.39,53.42,53.39,53.41,3900.0,46.5303,46.5565,46.5303,46.5478,3900.0
2013-01-18 12:30:00,53.41,53.45,53.4,53.44,9400.0,46.5478,46.5826,46.539,46.5739,9400.0
2013-01-18 12:40:00,53.43,53.43,53.4,53.42,7700.0,46.5652,46.5652,46.539,46.5565,7700.0
2013-01-18 12:50:00,53.41,53.49,53.41,53.46,15500.0,46.5478,46.6175,46.5478,46.5913,15500.0
2013-01-18 13:00:00,53.46,53.54,53.46,53.51,32300.0,46.5913,46.661,46.5913,46.6349,32300.0
2013-01-18 13:10:00,53.51,53.57,53.5,53.57,25800.0,46.6349,46.6872,46.6262,46.6872,25800.0
2013-01-18 13:20:00,53.56,53.57,53.53,53.53,22700.0,46.6785,46.6872,46.6523,46.6523,22700.0
2013-01-18 13:30:00,53.53,53.53,53.49,53.5,19100.0,46.6523,46.6523,46.6175,46.6262,19100.0
2013-01-18 13:40:00,53.5,53.54,53.49,53.53,7900.0,46.6262,46.661,46.6175,46.6523,7900.0
2013-01-18 13:50:00,53.53,53.55,53.49,53.51,30400.0,46.6523,46.6698,46.6175,46.6349,30400.0
2013-01-18 14:00:00,53.51,53.52,53.45,53.48,37000.0,46.6349,46.6436,46.5826,46.6088,37000.0
2013-01-18 14:10:00,53.48,53.52,53.44,53.52,19800.0,46.6088,46.6436,46.5739,46.6436,19800.0
2013-01-18 14:20:00,53.51,53.52,53.48,53.5,42100.0,46.6349,46.6436,46.6088,46.6262,42100.0
2013-01-18 14:30:00,53.51,53.51,53.48,53.5,17600.0,46.6349,46.6349,46.6088,46.6262,17600.0
2013-01-18 14:40:00,53.5,53.52,53.47,53.49,18700.0,46.6262,46.6436,46.6,46.6175,18700.0
2013-01-18 14:50:00,53.48,53.53,53.48,53.53,27700.0,46.6088,46.6523,46.6088,46.6523,27700.0
2013-01-18 15:00:00,53.51,53.56,53.5,53.51,27600.0,46.6349,46.6785,46.6262,46.6349,27600.0
2013-01-18 15:10:00,53.51,53.53,53.48,53.52,15900.0,46.6349,46.6523,46.6088,46.6436,15900.0
2013-01-18 15:20:00,53.51,53.53,53.48,53.49,31100.0,46.6349,46.6523,46.6088,46.6175,31100.0
2013-01-18 15:30:00,53.5,53.55,53.48,53.52,56600.0,46.6262,46.6698,46.6088,46.6436,56600.0
2013-01-18 15:40:00,53.52,53.62,53.5,53.6,71800.0,46.6436,46.7308,46.6262,46.7133,71800.0
2013-01-18 15:50:00,53.6,53.65,53.59,53.6,134900.0,46.7133,46.7569,46.7046,46.7133,134900.0
2013-01-22 09:30:00,53.4,53.55,53.3,53.3,26900.0,46.539,46.6698,46.4519,46.4519,26900.0
2013-01-22 09:40:00,53.31,53.31,53.06,53.15,37300.0,46.4606,46.4606,46.2427,46.3212,37300.0
2013-01-22 09:50:00,53.14,53.29,53.13,53.26,22500.0,46.3124,46.4432,46.3037,46.417,22500.0
2013-01-22 10:00:00,53.25,53.27,53.15,53.23,14100.0,46.4083,46.4257,46.3212,46.3909,14100.0
2013-01-22 10:10:00,53.24,53.27,53.18,53.18,9500.0,46.3996,46.4257,46.3473,46.3473,9500.0
2013-01-22 10:20:00,53.18,53.18,53.09,53.09,9800.0,46.3473,46.3473,46.2689,46.2689,9800.0
2013-01-22 10:30:00,53.09,53.22,53.06,53.22,25300.0,46.2689,46.3822,46.2427,46.3822,25300.0
2013-01-22 10:40:00,53.21,53.28,53.17,53.27,11400.0,46.3734,46.4345,46.3386,46.4257,11400.0
2013-01-22 10:50:00,53.28,53.34,53.25,53.33,113200.0,46.4345,46.4867,46.4083,46.478,113200.0
2013-01-22 11:00:00,53.32,53.45,53.3,53.42,27700.0,46.4693,46.5826,46.4519,46.5565,27700.0
2013-01-22 11:10:00,53.42,53.55,53.42,53.47,29000.0,46.5565,46.6698,46.5565,46.6,29000.0
2013-01-22 11:20:00,53.48,53.5,53.46,53.46,9300.0,46.6088,46.6262,46.5913,46.5913,9300.0
2013-01-22 11:30:00,53.46,53.46,53.39,53.4,12800.0,46.5913,46.5913,46.5303,46.539,12800.0
2013-01-22 11:40:00,53.41,53.43,53.38,53.39,12800.0,46.5478,46.5652,46.5216,46.5303,12800.0
2013-01-22 11:50:00,53.39,53.4,53.36,53.38,24200.0,46.5303,46.539,46.5042,46.5216,24200.0
2013-01-22 12:00:00,53.37,53.38,53.34,53.34,25100.0,46.5129,46.5216,46.4867,46.4867,25100.0
2013-01-22 12:10:00,53.34,53.4,53.33,53.4,20200.0,46.4867,46.539,46.478,46.539,20200.0
2013-01-22 12:20:00,53.4,53.42,53.37,53.41,57500.0,46.539,46.5565,46.5129,46.5478,57500.0
2013-01-22 12:30:00,53.41,53.51,53.41,53.48,45100.0,46.5478,46.6349,46.5478,46.6088,45100.0
2013-01-22 12:40:00,53.48,53.52,53.47,53.5,23700.0,46.6088,46.6436,46.6,46.6262,23700.0
2013-01-22 12:50:00,53.51,53.51,53.47,53.48,33600.0,46.6349,46.6349,46.6,46.6088,33600.0
2013-01-22 13:00:00,53.48,53.5,53.48,53.5,16300.0,46.6088,46.6262,46.6088,46.6262,16300.0
2013-01-22 13:10:00,53.5,53.5,53.48,53.49,47900.0,46.6262,46.6262,46.6088,46.6175,47900.0
2013-01-22 13:20:00,53.5,53.5,53.45,53.46,19900.0,46.6262,46.6262,46.5826,46.5913,19900.0
2013-01-22 13:30:00,53.46,53.5,53.45,53.47,25200.0,46.5913,46.6262,46.5826,46.6,25200.0
2013-01-22 13:40:00,53.48,53.5,53.47,53.48,11700.0,46.6088,46.6262,46.6,46.6088,11700.0
2013-01-22 13:50:00,53.48,53.48,53.44,53.44,41300.0,46.6088,46.6088,46.5739,46.5739,41300.0
2013-01-22 14:00:00,53.45,53.46,53.41,53.42,72500.0,46.5826,46.5913,46.5478,46.5565,72500.0
2013-01-22 14:10:00,53.43,53.44,53.34,53.37,21800.0,46.5652,46.5739,46.4867,46.5129,21800.0
2013-01-22 14:20:00,53.37,53.37,53.32,53.33,17400.0,46.5129,46.5129,46.4693,46.478,17400.0
2013-01-22 14:30:00,53.33,53.4,53.32,53.39,37200.0,46.478,46.539,46.4693,46.5303,37200.0
2013-01-22 14:40:00,53.39,53.4,53.34,53.37,26900.0,46.5303,46.539,46.4867,46.5129,26900.0
2013-01-22 14:50:00,53.37,53.38,53.3,53.3,47900.0,46.5129,46.5216,46.4519,46.4519,47900.0
2013-01-22 15:00:00,53.3,53.31,53.27,53.3,116700.0,46.4519,46.4606,46.4257,46.4519,116700.0
2013-01-22 15:10:00,53.29,53.29,53.23,53.26,43800.0,46.4432,46.4432,46.3909,46.417,43800.0
2013-01-22 15:20:00,53.25,53.32,53.21,53.29,33300.0,46.4083,46.4693,46.3734,46.4432,33300.0
2013-01-22 15:30:00,53.29,53.31,53.25,53.25,62900.0,46.4432,46.4606,46.4083,46.4083,62900.0
2013-01-22 15:40:00,53.25,53.27,53.21,53.27,74100.0,46.4083,46.4257,46.3734,46.4257,74100.0
2013-01-22 15:50:00,53.26,53.35,53.25,53.35,167500.0,46.417,46.4955,46.4083,46.4955,167500.0
2013-01-23 09:30:00,53.32,53.44,53.27,53.38,28300.0,46.4693,46.5739,46.4257,46.5216,28300.0
2013-01-23 09:40:00,53.41,53.49,53.32,53.32,62300.0,46.5478,46.6175,46.4693,46.4693,62300.0
2013-01-23 09:50:00,53.33,53.36,53.26,53.3,11800.0,46.478,46.5042,46.417,46.4519,11800.0
2013-01-23 10:00:00,53.31,53.35,53.29,53.35,7400.0,46.4606,46.4955,46.4432,46.4955,7400.0
2013-01-23 10:10:00,53.35,53.38,53.32,53.35,24600.0,46.4955,46.5216,46.4693,46.4955,24600.0
2013-01-23 10:20:00,53.35,53.36,53.27,53.31,20400.0,46.4955,46.5042,46.4257,46.4606,20400.0
2013-01-23 10:30:00,53.32,53.34,53.26,53.26,17000.0,46.4693,46.4867,46.417,46.417,17000.0
2013-01-23 10:40:00,53.27,53.27,53.18,53.18,15900.0,46.4257,46.4257,46.3473,46.3473,15900.0
2013-01-23 10:50:00,53.19,53.22,53.15,53.19,10700.0,46.356,46.3822,46.3212,46.356,10700.0
2013-01-23 11:00:00,53.18,53.25,53.17,53.25,14400.0,46.3473,46.4083,46.3386,46.4083,14400.0
2013-01-23 11:10:00,53.24,53.25,53.23,53.23,13800.0,46.3996,46.4083,46.3909,46.3909,13800.0
2013-01-23 11:20:00,53.23,53.25,53.19,53.19,12700.0,46.3909,46.4083,46.356,46.356,12700.0
2013-01-23 11:30:00,53.2,53.2,53.17,53.18,9600.0,46.3647,46.3647,46.3386,46.3473,9600.0
2013-01-23 11:40:00,53.19,53.23,53.19,53.23,6800.0,46.356,46.3909,46.356,46.3909,6800.0
2013-01-23 11:50:00,53.23,53.29,53.22,53.28,15600.0,46.3909,46.4432,46.3822,46.4345,15600.0
2013-01-23 12:00:00,53.27,53.31,53.26,53.26,8300.0,46.4257,46.4606,46.417,46.417,8300.0
2013-01-23 12:10:00,53.26,53.27,53.23,53.25,10000.0,46.417,46.4257,46.3909,46.4083,10000.0
2013-01-23 12:20:00,53.25,53.27,53.24,53.25,10300.0,46.4083,46.4257,46.3996,46.4083,10300.0
2013-01-23 12:30:00,53.25,53.3,53.23,53.29,12200.0,46.4083,46.4519,46.3909,46.4432,12200.0
2013-01-23 12:40:00,53.3,53.36,53.29,53.36,25600.0,46.4519,46.5042,46.4432,46.5042,25600.0
2013-01-23 12:50:00,53.35,53.46,53.34,53.45,21900.0,46.4955,46.5913,46.4867,46.5826,21900.0
2013-01-23 13:00:00,53.46,53.53,53.38,53.4,24500.0,46.5913,46.6523,46.5216,46.539,24500.0
2013-01-23 13:10:00,53.4,53.41,53.37,53.4,13200.0,46.539,46.5478,46.5129,46.539,13200.0
2013-01-23 13:20:00,53.41,53.43,53.39,53.41,14400.0,46.5478,46.5652,46.5303,46.5478,14400.0
2013-01-23 13:30:00,53.39,53.43,53.39,53.42,13500.0,46.5303,46.5652,46.5303,46.5565,13500.0
2013-01-23 13:40:00,53.42,53.49,53.4,53.48,267700.0,46.5565,46.6175,46.539,46.6088,267700.0
2013-01-23 13:50:00,53.48,53.53,53.46,53.48,23800.0,46.6088,46.6523,46.5913,46.6088,23800.0
2013-01-23 14:00:00,53.48,53.52,53.45,53.48,53000.0,46.6088,46.6436,46.5826,46.6088,53000.0
2013-01-23 14:10:00,53.48,53.51,53.47,53.5,23900.0,46.6088,46.6349,46.6,46.6262,23900.0
2013-01-23 14:20:00,53.5,53.6,53.5,53.59,20000.0,46.6262,46.7133,46.6262,46.7046,20000.0
2013-01-23 14:30:00,53.59,53.66,53.59,53.64,30100.0,46.7046,46.7656,46.7046,46.7482,30100.0
2013-01-23 14:40:00,53.64,53.66,53.63,53.64,27600.0,46.7482,46.7656,46.7395,46.7482,27600.0
2013-01-23 14:50:00,53.65,53.67,53.58,53.6,277900.0,46.7569,46.7743,46.6959,46.7133,277900.0
2013-01-23 15:00:00,53.59,53.65,53.59,53.64,23200.0,46.7046,46.7569,46.7046,46.7482,23200.0
2013-01-23 15:10:00,53.64,53.66,53.6,53.64,42700.0,46.7482,46.7656,46.7133,46.7482,42700.0
2013-01-23 15:20:00,53.65,53.65,53.55,53.59,84900.0,46.7569,46.7569,46.6698,46.7046,84900.0
2013-01-23 15:30:00,53.59,53.6,53.57,53.6,25500.0,46.7046,46.7133,46.6872,46.7133,25500.0
2013-01-23 15:40:00,53.6,53.61,53.54,53.6,41500.0,46.7133,46.7221,46.661,46.7133,41500.0
2013-01-23 15:50:00,53.6,53.62,53.57,53.62,106500.0,46.7133,46.7308,46.6872,46.7308,106500.0
2013-01-24 09:30:00,53.44,54.48,53.38,54.2,74000.0,46.5739,47.4803,46.5216,47.2362,74000.0
2013-01-24 09:40:00,54.22,54.22,53.8,53.81,57100.0,47.2537,47.2537,46.8876,46.8964,57100.0
2013-01-24 09:50:00,53.82,54.03,53.82,53.87,116200.0,46.9051,47.0881,46.9051,46.9486,116200.0
2013-01-24 10:00:00,53.87,54.17,53.87,54.09,154000.0,46.9486,47.2101,46.9486,47.1404,154000.0
2013-01-24 10:10:00,54.09,54.29,54.08,54.21,166900.0,47.1404,47.3147,47.1317,47.245,166900.0
2013-01-24 10:20:00,54.19,54.23,53.99,54.01,38800.0,47.2275,47.2624,47.0532,47.0707,38800.0
2013-01-24 10:30:00,54.02,54.09,54.01,54.07,11600.0,47.0794,47.1404,47.0707,47.123,11600.0
2013-01-24 10:40:00,54.07,54.07,54.04,54.04,48200.0,47.123,47.123,47.0968,47.0968,48200.0
2013-01-24 10:50:00,54.05,54.08,53.94,54.02,118900.0,47.1055,47.1317,47.0097,47.0794,118900.0
2013-01-24 11:00:00,54.01,54.15,54.01,54.09,33900.0,47.0707,47.1927,47.0707,47.1404,33900.0
2013-01-24 11:10:00,54.1,54.16,54.09,54.15,51100.0,47.1491,47.2014,47.1404,47.1927,51100.0
2013-01-24 11:20:00,54.14,54.2,54.12,54.12,34500.0,47.184,47.2362,47.1665,47.1665,34500.0
2013-01-24 11:30:00,54.13,54.17,54.12,54.15,14200.0,47.1752,47.2101,47.1665,47.1927,14200.0
2013-01-24 11:40:00,54.15,54.15,54.1,54.11,35600.0,47.1927,47.1927,47.1491,47.1578,35600.0
2013-01-24 11:50:00,54.1,54.12,54.07,54.1,31200.0,47.1491,47.1665,47.123,47.1491,31200.0
2013-01-24 12:00:00,54.1,54.1,54.02,54.02,46700.0,47.1491,47.1491,47.0794,47.0794,46700.0
2013-01-24 12:10:00,54.02,54.04,54.01,54.01,13800.0,47.0794,47.0968,47.0707,47.0707,13800.0
2013-01-24 12:20:00,54.01,54.05,53.98,54.0,16300.0,47.0707,47.1055,47.0445,47.0619,16300.0
2013-01-24 12:30:00,54.0,54.03,53.9,53.9,97100.0,47.0619,47.0881,46.9748,46.9748,97100.0
2013-01-24 12:40:00,53.9,53.98,53.9,53.91,18000.0,46.9748,47.0445,46.9748,46.9835,18000.0
2013-01-24 12:50:00,53.92,53.94,53.85,53.85,17600.0,46.9922,47.0097,46.9312,46.9312,17600.0
2013-01-24 13:00:00,53.85,53.95,53.85,53.95,14300.0,46.9312,47.0184,46.9312,47.0184,14300.0
2013-01-24 13:10:00,53.94,54.0,53.94,53.98,30600.0,47.0097,47.0619,47.0097,47.0445,30600.0
2013-01-24 13:20:00,54.0,54.01,53.98,54.01,32200.0,47.0619,47.0707,47.0445,47.0707,32200.0
2013-01-24 13:30:00,54.0,54.01,53.95,53.95,37400.0,47.0619,47.0707,47.0184,47.0184,37400.0
2013-01-24 13:40:00,53.94,53.99,53.81,53.82,29000.0,47.0097,47.0532,46.8964,46.9051,29000.0
2013-01-24 13:50:00,53.81,53.94,53.8,53.94,12900.0,46.8964,47.0097,46.8876,47.0097,12900.0
2013-01-24 14:00:00,53.96,53.98,53.86,53.98,17900.0,47.0271,47.0445,46.9399,47.0445,17900.0
2013-01-24 14:10:00,53.98,53.99,53.92,53.93,9600.0,47.0445,47.0532,46.9922,47.0009,9600.0
2013-01-24 14:20:00,53.93,54.0,53.91,53.98,41900.0,47.0009,47.0619,46.9835,47.0445,41900.0
2013-01-24 14:30:00,53.98,54.0,53.98,53.98,41000.0,47.0445,47.0619,47.0445,47.0445,41000.0
2013-01-24 14:40:00,53.98,54.0,53.98,54.0,58300.0,47.0445,47.0619,47.0445,47.0619,58300.0
2013-01-24 14:50:00,54.0,54.0,53.98,53.99,23600.0,47.0619,47.0619,47.0445,47.0532,23600.0
2013-01-24 15:00:00,53.99,54.0,53.97,53.99,42300.0,47.0532,47.0619,47.0358,47.0532,42300.0
2013-01-24 15:10:00,54.0,54.0,53.98,53.99,35800.0,47.0619,47.0619,47.0445,47.0532,35800.0
2013-01-24 15:20:00,53.99,54.0,53.98,54.0,48900.0,47.0532,47.0619,47.0445,47.0619,48900.0
2013-01-24 15:30:00,54.0,54.0,53.94,53.94,180000.0,47.0619,47.0619,47.0097,47.0097,180000.0
2013-01-24 15:40:00,53.95,54.0,53.95,54.0,32700.0,47.0184,47.0619,47.0184,47.0619,32700.0
2013-01-24 15:50:00,54.0,54.0,53.92,53.96,85100.0,47.0619,47.0619,46.9922,47.0271,85100.0
2013-01-25 09:30:00,54.01,54.18,53.88,53.94,27300.0,47.0707,47.2188,46.9574,47.0097,27300.0
2013-01-25 09:40:00,53.94,53.96,53.7,53.7,40800.0,47.0097,47.0271,46.8005,46.8005,40800.0
2013-01-25 09:50:00,53.71,53.79,53.68,53.76,25100.0,46.8092,46.8789,46.7831,46.8528,25100.0
2013-01-25 10:00:00,53.76,53.86,53.66,53.83,14300.0,46.8528,46.9399,46.7656,46.9138,14300.0
2013-01-25 10:10:00,53.84,53.87,53.74,53.87,21400.0,46.9225,46.9486,46.8354,46.9486,21400.0
2013-01-25 10:20:00,53.87,53.96,53.78,53.78,17500.0,46.9486,47.0271,46.8702,46.8702,17500.0
2013-01-25 10:30:00,53.8,53.88,53.78,53.79,37000.0,46.8876,46.9574,46.8702,46.8789,37000.0
2013-01-25 10:40:00,53.78,53.83,53.77,53.79,31200.0,46.8702,46.9138,46.8615,46.8789,31200.0
2013-01-25 10:50:00,53.8,53.84,53.75,53.81,46200.0,46.8876,46.9225,46.8441,46.8964,46200.0
2013-01-25 11:00:00,53.8,53.9,53.79,53.9,18900.0,46.8876,46.9748,46.8789,46.9748,18900.0
2013-01-25 11:10:00,53.9,53.99,53.87,53.89,44900.0,46.9748,47.0532,46.9486,46.9661,44900.0
2013-01-25 11:20:00,53.88,53.91,53.86,53.9,19600.0,46.9574,46.9835,46.9399,46.9748,19600.0
2013-01-25 11:30:00,53.91,53.97,53.85,53.95,27800.0,46.9835,47.0358,46.9312,47.0184,27800.0
2013-01-25 11:40:00,53.96,53.97,53.84,53.87,26900.0,47.0271,47.0358,46.9225,46.9486,26900.0
2013-01-25 11:50:00,53.86,53.89,53.82,53.85,20200.0,46.9399,46.9661,46.9051,46.9312,20200.0
2013-01-25 12:00:00,53.84,53.9,53.84,53.9,20200.0,46.9225,46.9748,46.9225,46.9748,20200.0
2013-01-25 12:10:00,53.9,53.96,53.89,53.91,27300.0,46.9748,47.0271,46.9661,46.9835,27300.0
2013-01-25 12:20:00,53.91,53.93,53.89,53.91,31400.0,46.9835,47.0009,46.9661,46.9835,31400.0
2013-01-25 12:30:00,53.91,54.01,53.91,54.01,26600.0,46.9835,47.0707,46.9835,47.0707,26600.0
2013-01-25 12:40:00,54.02,54.15,54.02,54.15,11200.0,47.0794,47.1927,47.0794,47.1927,11200.0
2013-01-25 12:50:00,54.15,54.23,54.13,54.16,30200.0,47.1927,47.2624,47.1752,47.2014,30200.0
2013-01-25 13:00:00,54.16,54.22,54.15,54.21,18600.0,47.2014,47.2537,47.1927,47.245,18600.0
2013-01-25 13:10:00,54.2,54.23,54.14,54.17,49900.0,47.2362,47.2624,47.184,47.2101,49900.0
2013-01-25 13:20:00,54.17,54.2,54.16,54.19,16800.0,47.2101,47.2362,47.2014,47.2275,16800.0
2013-01-25 13:30:00,54.19,54.2,54.13,54.13,49600.0,47.2275,47.2362,47.1752,47.1752,49600.0
2013-01-25 13:40:00,54.13,54.26,54.13,54.21,23000.0,47.1752,47.2885,47.1752,47.245,23000.0
2013-01-25 13:50:00,54.2,54.22,54.19,54.22,14600.0,47.2362,47.2537,47.2275,47.2537,14600.0
2013-01-25 14:00:00,54.23,54.27,54.22,54.27,15900.0,47.2624,47.2973,47.2537,47.2973,15900.0
2013-01-25 14:10:00,54.28,54.32,54.15,54.19,42500.0,47.306,47.3408,47.1927,47.2275,42500.0
2013-01-25 14:20:00,54.19,54.26,54.17,54.18,48500.0,47.2275,47.2885,47.2101,47.2188,48500.0
2013-01-25 14:30:00,54.16,54.22,54.16,54.2,23900.0,47.2014,47.2537,47.2014,47.2362,23900.0
2013-01-25 14:40:00,54.2,54.2,54.11,54.12,28600.0,47.2362,47.2362,47.1578,47.1665,28600.0
2013-01-25 14:50:00,54.11,54.14,54.03,54.13,37100.0,47.1578,47.184,47.0881,47.1752,37100.0
2013-01-25 15:00:00,54.13,54.15,54.07,54.12,24700.0,47.1752,47.1927,47.123,47.1665,24700.0
2013-01-25 15:10:00,54.12,54.23,54.12,54.23,48000.0,47.1665,47.2624,47.1665,47.2624,48000.0
2013-01-25 15:20:00,54.23,54.33,54.21,54.28,39800.0,47.2624,47.3495,47.245,47.306,39800.0
2013-01-25 15:30:00,54.29,54.32,54.24,54.28,58900.0,47.3147,47.3408,47.2711,47.306,58900.0
2013-01-25 15:40:00,54.26,54.27,54.19,54.25,51200.0,47.2885,47.2973,47.2275,47.2798,51200.0
2013-01-25 15:50:00,54.25,54.35,54.23,54.35,108800.0,47.2798,47.367,47.2624,47.367,108800.0
2013-01-28 09:30:00,54.62,54.62,54.05,54.12,36600.0,47.6023,47.6023,47.1055,47.1665,36600.0
2013-01-28 09:40:00,54.13,54.15,54.02,54.04,7500.0,47.1752,47.1927,47.0794,47.0968,7500.0
2013-01-28 09:50:00,54.03,54.05,53.94,53.94,7000.0,47.0881,47.1055,47.0097,47.0097,7000.0
2013-01-28 10:00:00,53.93,53.95,53.87,53.88,9600.0,47.0009,47.0184,46.9486,46.9574,9600.0
2013-01-28 10:10:00,53.88,53.97,53.88,53.93,13000.0,46.9574,47.0358,46.9574,47.0009,13000.0
2013-01-28 10:20:00,53.93,54.04,53.93,54.0,4700.0,47.0009,47.0968,47.0009,47.0619,4700.0
2013-01-28 10:30:00,54.01,54.03,53.98,54.02,12200.0,47.0707,47.0881,47.0445,47.0794,12200.0
2013-01-28 10:40:00,54.02,54.16,54.0,54.12,17900.0,47.0794,47.2014,47.0619,47.1665,17900.0
2013-01-28 10:50:00,54.12,54.2,54.11,54.19,13900.0,47.1665,47.2362,47.1578,47.2275,13900.0
2013-01-28 11:00:00,54.2,54.27,54.2,54.22,8700.0,47.2362,47.2973,47.2362,47.2537,8700.0
2013-01-28 11:10:00,54.22,54.26,54.19,54.21,12100.0,47.2537,47.2885,47.2275,47.245,12100.0
2013-01-28 11:20:00,54.23,54.35,54.23,54.35,34300.0,47.2624,47.367,47.2624,47.367,34300.0
2013-01-28 11:30:00,54.35,54.49,54.35,54.48,57100.0,47.367,47.489,47.367,47.4803,57100.0
2013-01-28 11:40:00,54.49,54.54,54.45,54.48,62200.0,47.489,47.5326,47.4541,47.4803,62200.0
2013-01-28 11:50:00,54.49,54.51,54.4,54.42,39500.0,47.489,47.5064,47.4106,47.428,39500.0
2013-01-28 12:00:00,54.43,54.46,54.41,54.46,17500.0,47.4367,47.4628,47.4193,47.4628,17500.0
2013-01-28 12:10:00,54.46,54.47,54.45,54.45,15800.0,47.4628,47.4716,47.4541,47.4541,15800.0
2013-01-28 12:20:00,54.45,54.46,54.41,54.44,15700.0,47.4541,47.4628,47.4193,47.4454,15700.0
2013-01-28 12:30:00,54.44,54.46,54.41,54.45,18400.0,47.4454,47.4628,47.4193,47.4541,18400.0
2013-01-28 12:40:00,54.45,54.49,54.45,54.47,11500.0,47.4541,47.489,47.4541,47.4716,11500.0
2013-01-28 12:50:00,54.47,54.56,54.46,54.49,31000.0,47.4716,47.55,47.4628,47.489,31000.0
2013-01-28 13:00:00,54.47,54.48,54.41,54.43,11000.0,47.4716,47.4803,47.4193,47.4367,11000.0
2013-01-28 13:10:00,54.42,54.47,54.42,54.47,21700.0,47.428,47.4716,47.428,47.4716,21700.0
2013-01-28 13:20:00,54.47,54.51,54.45,54.5,16900.0,47.4716,47.5064,47.4541,47.4977,16900.0
2013-01-28 13:30:00,54.5,54.51,54.47,54.5,33000.0,47.4977,47.5064,47.4716,47.4977,33000.0
2013-01-28 13:40:00,54.5,54.5,54.44,54.46,14900.0,47.4977,47.4977,47.4454,47.4628,14900.0
2013-01-28 13:50:00,54.47,54.53,54.46,54.53,15900.0,47.4716,47.5239,47.4628,47.5239,15900.0
2013-01-28 14:00:00,54.52,54.52,54.45,54.49,7600.0,47.5151,47.5151,47.4541,47.489,7600.0
2013-01-28 14:10:00,54.48,54.49,54.47,54.49,6900.0,47.4803,47.489,47.4716,47.489,6900.0
2013-01-28 14:20:00,54.47,54.5,54.43,54.5,9600.0,47.4716,47.4977,47.4367,47.4977,9600.0
2013-01-28 14:30:00,54.49,54.5,54.46,54.5,17800.0,47.489,47.4977,47.4628,47.4977,17800.0
2013-01-28 14:40:00,54.49,54.52,54.48,54.5,17500.0,47.489,47.5151,47.4803,47.4977,17500.0
2013-01-28 14:50:00,54.52,54.52,54.47,54.47,24700.0,47.5151,47.5151,47.4716,47.4716,24700.0
2013-01-28 15:00:00,54.47,54.5,54.45,54.49,29300.0,47.4716,47.4977,47.4541,47.489,29300.0
2013-01-28 15:10:00,54.49,54.51,54.48,54.49,35100.0,47.489,47.5064,47.4803,47.489,35100.0
2013-01-28 15:20:00,54.49,54.51,54.41,54.41,142600.0,47.489,47.5064,47.4193,47.4193,142600.0
2013-01-28 15:30:00,54.41,54.49,54.41,54.45,28100.0,47.4193,47.489,47.4193,47.4541,28100.0
2013-01-28 15:40:00,54.44,54.5,54.42,54.46,42500.0,47.4454,47.4977,47.428,47.4628,42500.0
2013-01-28 15:50:00,54.46,54.49,54.42,54.46,122100.0,47.4628,47.489,47.428,47.4628,122100.0
2013-01-29 09:30:00,54.34,54.4,54.09,54.37,31500.0,47.3583,47.4106,47.1404,47.3844,31500.0
2013-01-29 09:40:00,54.32,54.51,54.29,54.47,59200.0,47.3408,47.5064,47.3147,47.4716,59200.0
2013-01-29 09:50:00,54.48,54.59,54.48,54.52,67100.0,47.4803,47.5761,47.4803,47.5151,67100.0
2013-01-29 10:00:00,54.5,54.56,54.27,54.33,41200.0,47.4977,47.55,47.2973,47.3495,41200.0
2013-01-29 10:10:00,54.32,54.53,54.31,54.5,66400.0,47.3408,47.5239,47.3321,47.4977,66400.0
2013-01-29 10:20:00,54.5,54.5,54.38,54.45,101200.0,47.4977,47.4977,47.3931,47.4541,101200.0
2013-01-29 10:30:00,54.45,54.45,54.35,54.35,69300.0,47.4541,47.4541,47.367,47.367,69300.0
2013-01-29 10:40:00,54.35,54.5,54.34,54.5,45100.0,47.367,47.4977,47.3583,47.4977,45100.0
2013-01-29 10:50:00,54.5,54.53,54.47,54.48,89100.0,47.4977,47.5239,47.4716,47.4803,89100.0
2013-01-29 11:00:00,54.48,54.5,54.48,54.5,50500.0,47.4803,47.4977,47.4803,47.4977,50500.0
2013-01-29 11:10:00,54.5,54.57,54.48,54.57,94200.0,47.4977,47.5587,47.4803,47.5587,94200.0
2013-01-29 11:20:00,54.57,54.75,54.57,54.74,45600.0,47.5587,47.7156,47.5587,47.7069,45600.0
2013-01-29 11:30:00,54.74,54.83,54.73,54.83,37900.0,47.7069,47.7853,47.6982,47.7853,37900.0
2013-01-29 11:40:00,54.83,54.86,54.81,54.84,30900.0,47.7853,47.8115,47.7679,47.794,30900.0
2013-01-29 11:50:00,54.83,54.89,54.77,54.78,96700.0,47.7853,47.8376,47.733,47.7417,96700.0
2013-01-29 12:00:00,54.78,54.8,54.67,54.67,29600.0,47.7417,47.7592,47.6459,47.6459,29600.0
2013-01-29 12:10:00,54.66,54.77,54.66,54.75,21700.0,47.6371,47.733,47.6371,47.7156,21700.0
2013-01-29 12:20:00,54.75,54.76,54.72,54.76,21800.0,47.7156,47.7243,47.6894,47.7243,21800.0
2013-01-29 12:30:00,54.76,54.83,54.76,54.82,12700.0,47.7243,47.7853,47.7243,47.7766,12700.0
2013-01-29 12:40:00,54.83,54.87,54.82,54.87,26300.0,47.7853,47.8202,47.7766,47.8202,26300.0
2013-01-29 12:50:00,54.87,54.87,54.79,54.82,59300.0,47.8202,47.8202,47.7504,47.7766,59300.0
2013-01-29 13:00:00,54.81,54.84,54.81,54.83,23100.0,47.7679,47.794,47.7679,47.7853,23100.0
2013-01-29 13:10:00,54.84,54.85,54.83,54.84,27700.0,47.794,47.8027,47.7853,47.794,27700.0
2013-01-29 13:20:00,54.85,54.85,54.81,54.82,47900.0,47.8027,47.8027,47.7679,47.7766,47900.0
2013-01-29 13:30:00,54.83,54.86,54.81,54.85,53900.0,47.7853,47.8115,47.7679,47.8027,53900.0
2013-01-29 13:40:00,54.85,54.86,54.76,54.76,44200.0,47.8027,47.8115,47.7243,47.7243,44200.0
2013-01-29 13:50:00,54.76,54.85,54.76,54.84,88600.0,47.7243,47.8027,47.7243,47.794,88600.0
2013-01-29 14:00:00,54.84,54.89,54.84,54.89,21600.0,47.794,47.8376,47.794,47.8376,21600.0
2013-01-29 14:10:00,54.89,54.92,54.83,54.92,81200.0,47.8376,47.8637,47.7853,47.8637,81200.0
2013-01-29 14:20:00,54.91,54.94,54.91,54.94,35000.0,47.855,47.8812,47.855,47.8812,35000.0
2013-01-29 14:30:00,54.93,54.96,54.93,54.95,92400.0,47.8725,47.8986,47.8725,47.8899,92400.0
2013-01-29 14:40:00,54.94,54.97,54.93,54.95,30600.0,47.8812,47.9073,47.8725,47.8899,30600.0
2013-01-29 14:50:00,54.95,54.96,54.94,54.95,31800.0,47.8899,47.8986,47.8812,47.8899,31800.0
2013-01-29 15:00:00,54.95,54.96,54.87,54.88,49000.0,47.8899,47.8986,47.8202,47.8289,49000.0
2013-01-29 15:10:00,54.89,54.92,54.86,54.91,37200.0,47.8376,47.8637,47.8115,47.855,37200.0
2013-01-29 15:20:00,54.91,54.97,54.89,54.96,55100.0,47.855,47.9073,47.8376,47.8986,55100.0
2013-01-29 15:30:00,54.96,54.96,54.89,54.94,68600.0,47.8986,47.8986,47.8376,47.8812,68600.0
2013-01-29 15:40:00,54.94,54.96,54.92,54.94,74900.0,47.8812,47.8986,47.8637,47.8812,74900.0
2013-01-29 15:50:00,54.94,55.02,54.94,54.99,148100.0,47.8812,47.9509,47.8812,47.9247,148100.0
2013-01-30 09:30:00,54.87,54.95,54.79,54.86,50800.0,47.8202,47.8899,47.7504,47.8115,50800.0
2013-01-30 09:40:00,54.84,54.91,54.82,54.9,22700.0,47.794,47.855,47.7766,47.8463,22700.0
2013-01-30 09:50:00,54.91,54.91,54.79,54.81,28300.0,47.855,47.855,47.7504,47.7679,28300.0
2013-01-30 10:00:00,54.81,54.82,54.59,54.62,18100.0,47.7679,47.7766,47.5761,47.6023,18100.0
2013-01-30 10:10:00,54.62,54.7,54.6,54.67,15500.0,47.6023,47.672,47.5849,47.6459,15500.0
2013-01-30 10:20:00,54.67,54.68,54.6,54.63,14500.0,47.6459,47.6546,47.5849,47.611,14500.0
2013-01-30 10:30:00,54.64,54.78,54.63,54.77,32500.0,47.6197,47.7417,47.611,47.733,32500.0
2013-01-30 10:40:00,54.78,54.84,54.7,54.82,40600.0,47.7417,47.794,47.672,47.7766,40600.0
2013-01-30 10:50:00,54.82,54.85,54.76,54.83,24300.0,47.7766,47.8027,47.7243,47.7853,24300.0
2013-01-30 11:00:00,54.84,54.9,54.82,54.88,17000.0,47.794,47.8463,47.7766,47.8289,17000.0
2013-01-30 11:10:00,54.9,54.98,54.9,54.92,24200.0,47.8463,47.916,47.8463,47.8637,24200.0
2013-01-30 11:20:00,54.94,54.97,54.94,54.96,23000.0,47.8812,47.9073,47.8812,47.8986,23000.0
2013-01-30 11:30:00,54.96,55.0,54.95,54.99,21800.0,47.8986,47.9335,47.8899,47.9247,21800.0
2013-01-30 11:40:00,55.0,55.0,54.97,54.99,25000.0,47.9335,47.9335,47.9073,47.9247,25000.0
2013-01-30 11:50:00,54.98,55.02,54.98,55.0,80500.0,47.916,47.9509,47.916,47.9335,80500.0
2013-01-30 12:00:00,54.99,55.01,54.92,54.94,46900.0,47.9247,47.9422,47.8637,47.8812,46900.0
2013-01-30 12:10:00,54.95,55.05,54.93,54.96,28300.0,47.8899,47.977,47.8725,47.8986,28300.0
2013-01-30 12:20:00,54.98,55.02,54.95,55.0,28300.0,47.916,47.9509,47.8899,47.9335,28300.0
2013-01-30 12:30:00,55.0,55.01,54.96,55.0,34200.0,47.9335,47.9422,47.8986,47.9335,34200.0
2013-01-30 12:40:00,55.0,55.01,54.98,55.0,37900.0,47.9335,47.9422,47.916,47.9335,37900.0
2013-01-30 12:50:00,55.0,55.08,54.96,55.08,35300.0,47.9335,48.0032,47.8986,48.0032,35300.0
2013-01-30 13:00:00,55.05,55.05,54.96,55.0,54700.0,47.977,47.977,47.8986,47.9335,54700.0
2013-01-30 13:10:00,55.0,55.02,54.97,55.0,42100.0,47.9335,47.9509,47.9073,47.9335,42100.0
2013-01-30 13:20:00,54.99,55.0,54.98,54.99,22400.0,47.9247,47.9335,47.916,47.9247,22400.0
2013-01-30 13:30:00,55.0,55.0,54.97,54.98,30300.0,47.9335,47.9335,47.9073,47.916,30300.0
2013-01-30 13:40:00,54.98,55.02,54.97,55.0,45500.0,47.916,47.9509,47.9073,47.9335,45500.0
2013-01-30 13:50:00,55.0,55.0,54.98,55.0,50800.0,47.9335,47.9335,47.916,47.9335,50800.0
2013-01-30 14:00:00,54.99,55.0,54.88,54.89,76900.0,47.9247,47.9335,47.8289,47.8376,76900.0
2013-01-30 14:10:00,54.88,55.0,54.88,54.91,52100.0,47.8289,47.9335,47.8289,47.855,52100.0
2013-01-30 14:20:00,54.9,55.0,54.9,54.98,92000.0,47.8463,47.9335,47.8463,47.916,92000.0
2013-01-30 14:30:00,54.97,55.02,54.92,54.93,95300.0,47.9073,47.9509,47.8637,47.8725,95300.0
2013-01-30 14:40:00,54.94,54.99,54.92,54.92,40600.0,47.8812,47.9247,47.8637,47.8637,40600.0
2013-01-30 14:50:00,54.93,55.0,54.93,54.96,44000.0,47.8725,47.9335,47.8725,47.8986,44000.0
2013-01-30 15:00:00,54.96,55.01,54.93,54.98,81100.0,47.8986,47.9422,47.8725,47.916,81100.0
2013-01-30 15:10:00,54.99,55.01,54.83,54.87,78300.0,47.9247,47.9422,47.7853,47.8202,78300.0
2013-01-30 15:20:00,54.87,54.96,54.83,54.94,62200.0,47.8202,47.8986,47.7853,47.8812,62200.0
2013-01-30 15:30:00,54.94,54.96,54.86,54.94,95700.0,47.8812,47.8986,47.8115,47.8812,95700.0
2013-01-30 15:40:00,54.94,55.01,54.92,54.99,214600.0,47.8812,47.9422,47.8637,47.9247,214600.0
2013-01-30 15:50:00,55.0,55.01,54.9,54.94,275000.0,47.9335,47.9422,47.8463,47.8812,275000.0
2013-01-31 09:30:00,54.8,54.8,54.54,54.61,31000.0,47.7592,47.7592,47.5326,47.5936,31000.0
2013-01-31 09:40:00,54.63,54.9,54.57,54.84,29700.0,47.611,47.8463,47.5587,47.794,29700.0
2013-01-31 09:50:00,54.85,55.02,54.84,54.93,41500.0,47.8027,47.9509,47.794,47.8725,41500.0
2013-01-31 10:00:00,54.92,54.92,54.8,54.86,30600.0,47.8637,47.8637,47.7592,47.8115,30600.0
2013-01-31 10:10:00,54.85,54.9,54.83,54.86,25700.0,47.8027,47.8463,47.7853,47.8115,25700.0
2013-01-31 10:20:00,54.86,54.92,54.76,54.81,29000.0,47.8115,47.8637,47.7243,47.7679,29000.0
2013-01-31 10:30:00,54.81,54.87,54.78,54.83,15700.0,47.7679,47.8202,47.7417,47.7853,15700.0
2013-01-31 10:40:00,54.81,54.82,54.73,54.74,16000.0,47.7679,47.7766,47.6982,47.7069,16000.0
2013-01-31 10:50:00,54.74,54.91,54.74,54.9,58100.0,47.7069,47.855,47.7069,47.8463,58100.0
2013-01-31 11:00:00,54.87,54.98,54.83,54.94,41000.0,47.8202,47.916,47.7853,47.8812,41000.0
2013-01-31 11:10:00,54.93,55.02,54.92,55.02,127100.0,47.8725,47.9509,47.8637,47.9509,127100.0
2013-01-31 11:20:00,55.02,55.04,54.88,54.88,39700.0,47.9509,47.9683,47.8289,47.8289,39700.0
2013-01-31 11:30:00,54.88,54.89,54.78,54.88,23400.0,47.8289,47.8376,47.7417,47.8289,23400.0
2013-01-31 11:40:00,54.88,54.9,54.84,54.86,22400.0,47.8289,47.8463,47.794,47.8115,22400.0
2013-01-31 11:50:00,54.86,54.88,54.82,54.86,16800.0,47.8115,47.8289,47.7766,47.8115,16800.0
2013-01-31 12:00:00,54.86,54.89,54.83,54.84,17400.0,47.8115,47.8376,47.7853,47.794,17400.0
2013-01-31 12:10:00,54.84,54.96,54.84,54.95,29800.0,47.794,47.8986,47.794,47.8899,29800.0
2013-01-31 12:20:00,54.95,54.96,54.91,54.92,13100.0,47.8899,47.8986,47.855,47.8637,13100.0
2013-01-31 12:30:00,54.92,54.98,54.91,54.95,13500.0,47.8637,47.916,47.855,47.8899,13500.0
2013-01-31 12:40:00,54.95,54.97,54.92,54.94,28600.0,47.8899,47.9073,47.8637,47.8812,28600.0
2013-01-31 12:50:00,54.94,54.97,54.93,54.96,30600.0,47.8812,47.9073,47.8725,47.8986,30600.0
2013-01-31 13:00:00,54.96,54.99,54.96,54.98,9400.0,47.8986,47.9247,47.8986,47.916,9400.0
2013-01-31 13:10:00,54.99,55.01,54.98,54.98,28300.0,47.9247,47.9422,47.916,47.916,28300.0
2013-01-31 13:20:00,54.97,54.98,54.93,54.93,26800.0,47.9073,47.916,47.8725,47.8725,26800.0
2013-01-31 13:30:00,54.94,54.96,54.93,54.95,16200.0,47.8812,47.8986,47.8725,47.8899,16200.0
2013-01-31 13:40:00,54.96,55.0,54.93,54.95,34100.0,47.8986,47.9335,47.8725,47.8899,34100.0
2013-01-31 13:50:00,54.93,54.97,54.93,54.95,8700.0,47.8725,47.9073,47.8725,47.8899,8700.0
2013-01-31 14:00:00,54.95,54.98,54.95,54.97,16600.0,47.8899,47.916,47.8899,47.9073,16600.0
2013-01-31 14:10:00,54.97,54.97,54.93,54.95,21200.0,47.9073,47.9073,47.8725,47.8899,21200.0
2013-01-31 14:20:00,54.94,54.96,54.94,54.95,13500.0,47.8812,47.8986,47.8812,47.8899,13500.0
2013-01-31 14:30:00,54.95,54.96,54.94,54.95,37200.0,47.8899,47.8986,47.8812,47.8899,37200.0
2013-01-31 14:40:00,54.95,54.95,54.93,54.93,25900.0,47.8899,47.8899,47.8725,47.8725,25900.0
2013-01-31 14:50:00,54.94,54.95,54.92,54.93,37400.0,47.8812,47.8899,47.8637,47.8725,37400.0
2013-01-31 15:00:00,54.93,54.95,54.93,54.95,62400.0,47.8725,47.8899,47.8725,47.8899,62400.0
2013-01-31 15:10:00,54.95,54.95,54.88,54.93,52500.0,47.8899,47.8899,47.8289,47.8725,52500.0
2013-01-31 15:20:00,54.93,54.94,54.89,54.9,36900.0,47.8725,47.8812,47.8376,47.8463,36900.0
2013-01-31 15:30:00,54.89,54.95,54.85,54.93,65600.0,47.8376,47.8899,47.8027,47.8725,65600.0
2013-01-31 15:40:00,54.93,54.94,54.77,54.77,70800.0,47.8725,47.8812,47.733,47.733,70800.0
2013-01-31 15:50:00,54.77,54.92,54.76,54.81,234700.0,47.733,47.8637,47.7243,47.7679,234700.0
2013-02-01 09:30:00,55.43,55.54,55.11,55.48,52500.0,48.3082,48.4041,48.0293,48.3518,52500.0
2013-02-01 09:40:00,55.54,55.58,55.26,55.26,51400.0,48.4041,48.4389,48.1601,48.1601,51400.0
2013-02-01 09:50:00,55.28,55.41,55.28,55.35,105200.0,48.1775,48.2908,48.1775,48.2385,105200.0
2013-02-01 10:00:00,55.35,55.5,55.21,55.36,103600.0,48.2385,48.3692,48.1165,48.2472,103600.0
2013-02-01 10:10:00,55.37,55.42,55.28,55.31,29200.0,48.2559,48.2995,48.1775,48.2036,29200.0
2013-02-01 10:20:00,55.32,55.35,55.27,55.29,57900.0,48.2123,48.2385,48.1688,48.1862,57900.0
2013-02-01 10:30:00,55.28,55.3,55.28,55.3,38700.0,48.1775,48.1949,48.1775,48.1949,38700.0
2013-02-01 10:40:00,55.3,55.39,55.27,55.38,52200.0,48.1949,48.2734,48.1688,48.2646,52200.0
2013-02-01 10:50:00,55.38,55.38,55.3,55.32,52700.0,48.2646,48.2646,48.1949,48.2123,52700.0
2013-02-01 11:00:00,55.32,55.35,55.27,55.3,87300.0,48.2123,48.2385,48.1688,48.1949,87300.0
2013-02-01 11:10:00,55.3,55.35,55.28,55.33,43500.0,48.1949,48.2385,48.1775,48.2211,43500.0
2013-02-01 11:20:00,55.33,55.36,55.29,55.34,92900.0,48.2211,48.2472,48.1862,48.2298,92900.0
2013-02-01 11:30:00,55.35,55.4,55.33,55.4,54700.0,48.2385,48.2821,48.2211,48.2821,54700.0
2013-02-01 11:40:00,55.4,55.4,55.36,55.37,27400.0,48.2821,48.2821,48.2472,48.2559,27400.0
2013-02-01 11:50:00,55.36,55.4,55.32,55.35,34100.0,48.2472,48.2821,48.2123,48.2385,34100.0
2013-02-01 12:00:00,55.37,55.37,55.29,55.34,27900.0,48.2559,48.2559,48.1862,48.2298,27900.0
2013-02-01 12:10:00,55.34,55.39,55.3,55.3,43000.0,48.2298,48.2734,48.1949,48.1949,43000.0
2013-02-01 12:20:00,55.29,55.36,55.28,55.34,39000.0,48.1862,48.2472,48.1775,48.2298,39000.0
2013-02-01 12:30:00,55.35,55.37,55.3,55.34,35600.0,48.2385,48.2559,48.1949,48.2298,35600.0
2013-02-01 12:40:00,55.34,55.4,55.34,55.35,27500.0,48.2298,48.2821,48.2298,48.2385,27500.0
2013-02-01 12:50:00,55.35,55.4,55.34,55.37,28500.0,48.2385,48.2821,48.2298,48.2559,28500.0
2013-02-01 13:00:00,55.38,55.41,55.35,55.36,45700.0,48.2646,48.2908,48.2385,48.2472,45700.0
2013-02-01 13:10:00,55.35,55.4,55.34,55.39,24200.0,48.2385,48.2821,48.2298,48.2734,24200.0
2013-02-01 13:20:00,55.38,55.4,55.38,55.4,28600.0,48.2646,48.2821,48.2646,48.2821,28600.0
2013-02-01 13:30:00,55.4,55.45,55.38,55.38,39500.0,48.2821,48.3256,48.2646,48.2646,39500.0
2013-02-01 13:40:00,55.39,55.4,55.35,55.35,30900.0,48.2734,48.2821,48.2385,48.2385,30900.0
2013-02-01 13:50:00,55.35,55.4,55.33,55.33,37400.0,48.2385,48.2821,48.2211,48.2211,37400.0
2013-02-01 14:00:00,55.33,55.36,55.3,55.35,20300.0,48.2211,48.2472,48.1949,48.2385,20300.0
2013-02-01 14:10:00,55.35,55.35,55.31,55.33,51200.0,48.2385,48.2385,48.2036,48.2211,51200.0
2013-02-01 14:20:00,55.33,55.37,55.32,55.35,46900.0,48.2211,48.2559,48.2123,48.2385,46900.0
2013-02-01 14:30:00,55.35,55.36,55.34,55.35,39000.0,48.2385,48.2472,48.2298,48.2385,39000.0
2013-02-01 14:40:00,55.34,55.36,55.34,55.35,75700.0,48.2298,48.2472,48.2298,48.2385,75700.0
2013-02-01 14:50:00,55.35,55.36,55.33,55.34,49600.0,48.2385,48.2472,48.2211,48.2298,49600.0
2013-02-01 15:00:00,55.35,55.36,55.33,55.35,52800.0,48.2385,48.2472,48.2211,48.2385,52800.0
2013-02-01 15:10:00,55.35,55.36,55.33,55.35,91300.0,48.2385,48.2472,48.2211,48.2385,91300.0
2013-02-01 15:20:00,55.35,55.36,55.29,55.35,165400.0,48.2385,48.2472,48.1862,48.2385,165400.0
2013-02-01 15:30:00,55.35,55.38,55.34,55.36,78800.0,48.2385,48.2646,48.2298,48.2472,78800.0
2013-02-01 15:40:00,55.36,55.42,55.36,55.4,234100.0,48.2472,48.2995,48.2472,48.2821,234100.0
2013-02-01 15:50:00,55.4,55.4,55.34,55.34,163900.0,48.2821,48.2821,48.2298,48.2298,163900.0
2013-02-04 09:30:00,55.14,55.35,54.92,55.26,37500.0,48.0555,48.2385,47.8637,48.1601,37500.0
2013-02-04 09:40:00,55.22,55.34,55.16,55.18,52700.0,48.1252,48.2298,48.0729,48.0903,52700.0
2013-02-04 09:50:00,55.17,55.28,55.11,55.28,101500.0,48.0816,48.1775,48.0293,48.1775,101500.0
2013-02-04 10:00:00,55.28,55.39,55.26,55.35,46200.0,48.1775,48.2734,48.1601,48.2385,46200.0
2013-02-04 10:10:00,55.35,55.37,55.19,55.21,80600.0,48.2385,48.2559,48.0991,48.1165,80600.0
2013-02-04 10:20:00,55.2,55.24,55.18,55.23,32800.0,48.1078,48.1426,48.0903,48.1339,32800.0
2013-02-04 10:30:00,55.23,55.25,55.18,55.2,78900.0,48.1339,48.1513,48.0903,48.1078,78900.0
2013-02-04 10:40:00,55.17,55.25,55.15,55.15,48600.0,48.0816,48.1513,48.0642,48.0642,48600.0
2013-02-04 10:50:00,55.15,55.25,55.13,55.21,40400.0,48.0642,48.1513,48.0468,48.1165,40400.0
2013-02-04 11:00:00,55.2,55.2,55.15,55.16,22400.0,48.1078,48.1078,48.0642,48.0729,22400.0
2013-02-04 11:10:00,55.15,55.25,55.15,55.24,23700.0,48.0642,48.1513,48.0642,48.1426,23700.0
2013-02-04 11:20:00,55.23,55.31,55.23,55.28,86200.0,48.1339,48.2036,48.1339,48.1775,86200.0
2013-02-04 11:30:00,55.28,55.28,55.2,55.23,43500.0,48.1775,48.1775,48.1078,48.1339,43500.0
2013-02-04 11:40:00,55.23,55.26,55.16,55.17,35900.0,48.1339,48.1601,48.0729,48.0816,35900.0
2013-02-04 11:50:00,55.16,55.19,55.09,55.12,21300.0,48.0729,48.0991,48.0119,48.038,21300.0
2013-02-04 12:00:00,55.1,55.1,54.95,54.96,25700.0,48.0206,48.0206,47.8899,47.8986,25700.0
2013-02-04 12:10:00,54.97,55.09,54.97,55.02,17800.0,47.9073,48.0119,47.9073,47.9509,17800.0
2013-02-04 12:20:00,55.03,55.06,55.01,55.06,11600.0,47.9596,47.9858,47.9422,47.9858,11600.0
2013-02-04 12:30:00,55.06,55.16,55.06,55.15,27200.0,47.9858,48.0729,47.9858,48.0642,27200.0
2013-02-04 12:40:00,55.15,55.23,55.15,55.21,23800.0,48.0642,48.1339,48.0642,48.1165,23800.0
2013-02-04 12:50:00,55.22,55.25,55.2,55.25,17800.0,48.1252,48.1513,48.1078,48.1513,17800.0
2013-02-04 13:00:00,55.25,55.27,55.23,55.26,44600.0,48.1513,48.1688,48.1339,48.1601,44600.0
2013-02-04 13:10:00,55.26,55.26,54.65,54.9,271000.0,48.1601,48.1601,47.6284,47.8463,271000.0
2013-02-04 13:20:00,54.9,55.09,54.67,54.86,147700.0,47.8463,48.0119,47.6459,47.8115,147700.0
2013-02-04 13:30:00,54.87,54.89,54.78,54.8,69100.0,47.8202,47.8376,47.7417,47.7592,69100.0
2013-02-04 13:40:00,54.79,54.8,54.66,54.76,49100.0,47.7504,47.7592,47.6371,47.7243,49100.0
2013-02-04 13:50:00,54.75,54.77,54.17,54.22,244300.0,47.7156,47.733,47.2101,47.2537,244300.0
2013-02-04 14:00:00,54.24,54.5,54.21,54.49,121900.0,47.2711,47.4977,47.245,47.489,121900.0
2013-02-04 14:10:00,54.49,54.5,54.44,54.48,67500.0,47.489,47.4977,47.4454,47.4803,67500.0
2013-02-04 14:20:00,54.47,54.48,54.35,54.37,151300.0,47.4716,47.4803,47.367,47.3844,151300.0
2013-02-04 14:30:00,54.37,54.64,53.83,53.86,376600.0,47.3844,47.6197,46.9138,46.9399,376600.0
2013-02-04 14:40:00,53.88,53.91,52.91,52.92,375900.0,46.9574,46.9835,46.112,46.1207,375900.0
2013-02-04 14:50:00,52.95,53.09,52.07,52.29,751700.0,46.1469,46.2689,45.3799,45.5717,751700.0
2013-02-04 15:00:00,52.3,52.56,51.31,51.53,732900.0,45.5804,45.807,44.7176,44.9093,732900.0
2013-02-04 15:10:00,51.53,51.78,50.53,51.25,1051800.0,44.9093,45.1272,44.0378,44.6653,1051800.0
2013-02-04 15:20:00,51.25,51.4,50.55,51.25,1070200.0,44.6653,44.796,44.0552,44.6653,1070200.0
2013-02-04 15:30:00,51.25,51.38,50.95,51.16,869500.0,44.6653,44.7786,44.4038,44.5868,869500.0
2013-02-04 15:40:00,51.16,51.45,50.13,50.32,1273200.0,44.5868,44.8396,43.6892,43.8548,1273200.0
2013-02-04 15:50:00,50.32,50.62,48.9,49.44,2440200.0,43.8548,44.1162,42.6172,43.0878,2440200.0
2013-02-05 09:30:00,50.02,50.03,48.0,49.23,1174600.0,43.5933,43.602,41.8328,42.9048,1174600.0
2013-02-05 09:40:00,49.24,49.24,48.23,48.42,598000.0,42.9135,42.9135,42.0333,42.1989,598000.0
2013-02-05 09:50:00,48.41,48.42,47.1,47.36,946700.0,42.1902,42.1989,41.0485,41.2751,946700.0
2013-02-05 10:00:00,47.39,48.22,47.1,48.16,1063800.0,41.3012,42.0246,41.0485,41.9723,1063800.0
2013-02-05 10:10:00,48.15,48.37,47.73,48.21,902500.0,41.9636,42.1553,41.5975,42.0159,902500.0
2013-02-05 10:20:00,48.22,48.72,48.21,48.65,606200.0,42.0246,42.4603,42.0159,42.3993,606200.0
2013-02-05 10:30:00,48.69,48.77,48.15,48.25,515800.0,42.4342,42.5039,41.9636,42.0507,515800.0
2013-02-05 10:40:00,48.24,48.58,47.82,48.48,244300.0,42.042,42.3383,41.676,42.2512,244300.0
2013-02-05 10:50:00,48.49,48.75,48.27,48.6,197700.0,42.2599,42.4865,42.0682,42.3558,197700.0
2013-02-05 11:00:00,48.6,49.12,48.56,49.11,656400.0,42.3558,42.8089,42.3209,42.8002,656400.0
2013-02-05 11:10:00,49.1,49.34,48.85,49.31,732000.0,42.7915,43.0007,42.5736,42.9745,732000.0
2013-02-05 11:20:00,49.32,49.6,49.17,49.19,735300.0,42.9832,43.2273,42.8525,42.8699,735300.0
2013-02-05 11:30:00,49.19,49.39,48.72,49.0,486400.0,42.8699,43.0443,42.4603,42.7044,486400.0
2013-02-05 11:40:00,49.0,49.5,48.91,49.45,167100.0,42.7044,43.1401,42.6259,43.0965,167100.0
2013-02-05 11:50:00,49.45,49.45,48.88,49.0,264200.0,43.0965,43.0965,42.5998,42.7044,264200.0
2013-02-05 12:00:00,49.0,49.12,48.94,48.94,202500.0,42.7044,42.8089,42.6521,42.6521,202500.0
2013-02-05 12:10:00,48.96,49.0,48.93,48.97,204100.0,42.6695,42.7044,42.6434,42.6782,204100.0
2013-02-05 12:20:00,48.97,48.97,48.66,48.67,588500.0,42.6782,42.6782,42.408,42.4168,588500.0
2013-02-05 12:30:00,48.66,48.66,47.96,48.2,256300.0,42.408,42.408,41.798,42.0071,256300.0
2013-02-05 12:40:00,48.2,48.2,47.91,48.0,102100.0,42.0071,42.0071,41.7544,41.8328,102100.0
2013-02-05 12:50:00,48.0,48.03,47.63,47.94,246100.0,41.8328,41.859,41.5104,41.7806,246100.0
2013-02-05 13:00:00,47.93,48.26,47.93,48.0,181000.0,41.7718,42.0594,41.7718,41.8328,181000.0
2013-02-05 13:10:00,47.98,48.16,47.95,48.02,99000.0,41.8154,41.9723,41.7893,41.8503,99000.0
2013-02-05 13:20:00,48.02,48.1,48.0,48.1,76300.0,41.8503,41.92,41.8328,41.92,76300.0
2013-02-05 13:30:00,48.09,48.38,48.05,48.25,131400.0,41.9113,42.164,41.8764,42.0507,131400.0
2013-02-05 13:40:00,48.25,48.4,48.16,48.16,70400.0,42.0507,42.1814,41.9723,41.9723,70400.0
2013-02-05 13:50:00,48.15,48.15,47.81,47.81,141200.0,41.9636,41.9636,41.6673,41.6673,141200.0
2013-02-05 14:00:00,47.82,47.87,47.6,47.62,138800.0,41.676,41.7195,41.4842,41.5017,138800.0
2013-02-05 14:10:00,47.63,47.65,46.82,46.98,356100.0,41.5104,41.5278,40.8045,40.9439,356100.0
2013-02-05 14:20:00,46.98,47.08,46.18,46.33,460600.0,40.9439,41.031,40.2467,40.3774,460600.0
2013-02-05 14:30:00,46.33,46.79,46.17,46.61,341100.0,40.3774,40.7783,40.238,40.6214,341100.0
2013-02-05 14:40:00,46.6,46.7,45.97,46.05,458100.0,40.6127,40.6999,40.0637,40.1334,458100.0
2013-02-05 14:50:00,46.06,46.23,45.55,45.59,438300.0,40.1421,40.2903,39.6976,39.7325,438300.0
2013-02-05 15:00:00,45.56,45.6,44.65,44.72,813600.0,39.7063,39.7412,38.9133,38.9743,813600.0
2013-02-05 15:10:00,44.72,44.72,43.8,43.94,1193800.0,38.9743,38.9743,38.1725,38.2945,1193800.0
2013-02-05 15:20:00,43.86,43.99,42.71,43.96,1896500.0,38.2248,38.3381,37.2225,38.3119,1896500.0
2013-02-05 15:30:00,43.95,44.48,43.71,43.75,1238500.0,38.3032,38.7651,38.094,38.1289,1238500.0
2013-02-05 15:40:00,43.77,45.96,43.74,45.61,1786100.0,38.1463,40.0549,38.1202,39.7499,1786100.0
2013-02-05 15:50:00,45.59,45.59,44.61,45.08,1078100.0,39.7325,39.7325,38.8784,39.288,1078100.0
2013-02-06 09:30:00,47.0,48.36,46.31,46.9,1705100.0,40.9613,42.1466,40.36,40.8742,1705100.0
2013-02-06 09:40:00,46.9,46.9,45.8,45.84,662400.0,40.8742,40.8742,39.9155,39.9504,662400.0
2013-02-06 09:50:00,45.83,46.71,45.51,46.57,605300.0,39.9416,40.7086,39.6628,40.5866,605300.0
2013-02-06 10:00:00,46.57,47.35,46.5,46.76,595100.0,40.5866,41.2664,40.5256,40.7522,595100.0
2013-02-06 10:10:00,46.75,47.23,46.58,46.71,253600.0,40.7434,41.1618,40.5953,40.7086,253600.0
2013-02-06 10:20:00,46.68,46.94,46.3,46.85,237400.0,40.6824,40.909,40.3513,40.8306,237400.0
2013-02-06 10:30:00,46.86,46.86,46.46,46.69,208200.0,40.8393,40.8393,40.4907,40.6912,208200.0
2013-02-06 10:40:00,46.68,46.8,46.52,46.58,201300.0,40.6824,40.787,40.543,40.5953,201300.0
2013-02-06 10:50:00,46.58,46.98,46.46,46.78,191900.0,40.5953,40.9439,40.4907,40.7696,191900.0
2013-02-06 11:00:00,46.78,46.86,46.61,46.75,146600.0,40.7696,40.8393,40.6214,40.7434,146600.0
2013-02-06 11:10:00,46.74,46.75,46.47,46.52,248000.0,40.7347,40.7434,40.4994,40.543,248000.0
2013-02-06 11:20:00,46.52,46.81,46.51,46.55,171900.0,40.543,40.7957,40.5343,40.5691,171900.0
2013-02-06 11:30:00,46.54,47.05,46.53,46.62,223000.0,40.5604,41.0049,40.5517,40.6301,223000.0
2013-02-06 11:40:00,46.62,46.64,46.47,46.48,191800.0,40.6301,40.6476,40.4994,40.5081,191800.0
2013-02-06 11:50:00,46.49,46.7,46.48,46.61,85200.0,40.5168,40.6999,40.5081,40.6214,85200.0
2013-02-06 12:00:00,46.61,46.65,46.52,46.6,90600.0,40.6214,40.6563,40.543,40.6127,90600.0
2013-02-06 12:10:00,46.61,46.69,46.56,46.58,43200.0,40.6214,40.6912,40.5779,40.5953,43200.0
2013-02-06 12:20:00,46.59,46.65,46.58,46.6,75600.0,40.604,40.6563,40.5953,40.6127,75600.0
2013-02-06 12:30:00,46.6,46.89,46.6,46.78,184500.0,40.6127,40.8655,40.6127,40.7696,184500.0
2013-02-06 12:40:00,46.77,46.77,46.63,46.68,170000.0,40.7609,40.7609,40.6389,40.6824,170000.0
2013-02-06 12:50:00,46.67,46.7,46.51,46.6,143800.0,40.6737,40.6999,40.5343,40.6127,143800.0
2013-02-06 13:00:00,46.6,46.72,46.58,46.68,101800.0,40.6127,40.7173,40.5953,40.6824,101800.0
2013-02-06 13:10:00,46.68,46.9,46.65,46.9,146400.0,40.6824,40.8742,40.6563,40.8742,146400.0
2013-02-06 13:20:00,46.93,47.57,46.91,47.47,337100.0,40.9003,41.4581,40.8829,41.3709,337100.0
2013-02-06 13:30:00,47.49,48.48,47.39,47.96,559100.0,41.3884,42.2512,41.3012,41.798,559100.0
2013-02-06 13:40:00,47.95,47.97,47.53,47.68,298800.0,41.7893,41.8067,41.4232,41.554,298800.0
2013-02-06 13:50:00,47.68,47.8,47.52,47.6,103700.0,41.554,41.6585,41.4145,41.4842,103700.0
2013-02-06 14:00:00,47.6,47.99,47.58,47.95,216900.0,41.4842,41.8241,41.4668,41.7893,216900.0
2013-02-06 14:10:00,47.95,48.15,47.81,47.95,144200.0,41.7893,41.9636,41.6673,41.7893,144200.0
2013-02-06 14:20:00,47.95,48.01,47.66,47.71,119600.0,41.7893,41.8416,41.5365,41.5801,119600.0
2013-02-06 14:30:00,47.72,47.73,46.66,46.67,362000.0,41.5888,41.5975,40.665,40.6737,362000.0
2013-02-06 14:40:00,46.69,46.9,46.42,46.75,482500.0,40.6912,40.8742,40.4558,40.7434,482500.0
2013-02-06 14:50:00,46.75,46.85,46.5,46.5,205400.0,40.7434,40.8306,40.5256,40.5256,205400.0
2013-02-06 15:00:00,46.51,47.28,46.19,47.18,374700.0,40.5343,41.2053,40.2554,41.1182,374700.0
2013-02-06 15:10:00,47.17,47.25,46.95,47.01,147100.0,41.1095,41.1792,40.9177,40.97,147100.0
2013-02-06 15:20:00,47.01,47.45,46.94,47.44,223600.0,40.97,41.3535,40.909,41.3448,223600.0
2013-02-06 15:30:00,47.44,47.57,47.17,47.37,283800.0,41.3448,41.4581,41.1095,41.2838,283800.0
2013-02-06 15:40:00,47.36,47.62,47.36,47.59,294200.0,41.2751,41.5017,41.2751,41.4755,294200.0
2013-02-06 15:50:00,47.59,47.63,47.38,47.46,397500.0,41.4755,41.5104,41.2925,41.3622,397500.0
2013-02-07 09:30:00,47.84,47.87,46.75,47.56,320600.0,41.6934,41.7195,40.7434,41.4494,320600.0
2013-02-07 09:40:00,47.54,47.54,46.13,46.98,504600.0,41.4319,41.4319,40.2031,40.9439,504600.0
2013-02-07 09:50:00,46.95,47.19,46.71,47.0,319900.0,40.9177,41.1269,40.7086,40.9613,319900.0
2013-02-07 10:00:00,47.01,47.02,46.56,46.69,275500.0,40.97,40.9788,40.5779,40.6912,275500.0
2013-02-07 10:10:00,46.71,47.09,46.61,46.84,451100.0,40.7086,41.0398,40.6214,40.8219,451100.0
2013-02-07 10:20:00,46.83,47.07,46.6,46.82,495400.0,40.8132,41.0223,40.6127,40.8045,495400.0
2013-02-07 10:30:00,46.85,46.92,46.77,46.81,231200.0,40.8306,40.8916,40.7609,40.7957,231200.0
2013-02-07 10:40:00,46.81,46.86,46.7,46.77,126200.0,40.7957,40.8393,40.6999,40.7609,126200.0
2013-02-07 10:50:00,46.76,46.86,46.7,46.75,136400.0,40.7522,40.8393,40.6999,40.7434,136400.0
2013-02-07 11:00:00,46.76,46.77,46.48,46.72,157500.0,40.7522,40.7609,40.5081,40.7173,157500.0
2013-02-07 11:10:00,46.71,46.72,46.41,46.53,222500.0,40.7086,40.7173,40.4471,40.5517,222500.0
2013-02-07 11:20:00,46.52,46.52,46.22,46.37,274700.0,40.543,40.543,40.2815,40.4123,274700.0
2013-02-07 11:30:00,46.36,46.4,46.02,46.1,209100.0,40.4036,40.4384,40.1072,40.177,209100.0
2013-02-07 11:40:00,46.1,46.29,45.95,46.17,220800.0,40.177,40.3425,40.0462,40.238,220800.0
2013-02-07 11:50:00,46.17,46.36,46.1,46.32,235300.0,40.238,40.4036,40.177,40.3687,235300.0
2013-02-07 12:00:00,46.33,46.51,46.23,46.25,310900.0,40.3774,40.5343,40.2903,40.3077,310900.0
2013-02-07 12:10:00,46.25,46.4,45.73,45.93,467800.0,40.3077,40.4384,39.8545,40.0288,467800.0
2013-02-07 12:20:00,45.94,46.4,45.93,46.37,159500.0,40.0375,40.4384,40.0288,40.4123,159500.0
2013-02-07 12:30:00,46.38,46.63,46.3,46.34,329200.0,40.421,40.6389,40.3513,40.3861,329200.0
2013-02-07 12:40:00,46.35,46.44,46.24,46.4,144800.0,40.3948,40.4733,40.299,40.4384,144800.0
2013-02-07 12:50:00,46.4,46.63,46.38,46.39,629400.0,40.4384,40.6389,40.421,40.4297,629400.0
2013-02-07 13:00:00,46.39,46.51,46.31,46.47,284900.0,40.4297,40.5343,40.36,40.4994,284900.0
2013-02-07 13:10:00,46.45,46.46,46.35,46.41,122900.0,40.482,40.4907,40.3948,40.4471,122900.0
2013-02-07 13:20:00,46.41,46.7,46.39,46.66,156600.0,40.4471,40.6999,40.4297,40.665,156600.0
2013-02-07 13:30:00,46.64,46.67,46.4,46.45,169300.0,40.6476,40.6737,40.4384,40.482,169300.0
2013-02-07 13:40:00,46.47,46.55,46.44,46.47,115200.0,40.4994,40.5691,40.4733,40.4994,115200.0
2013-02-07 13:50:00,46.47,46.58,46.4,46.48,114500.0,40.4994,40.5953,40.4384,40.5081,114500.0
2013-02-07 14:00:00,46.49,46.55,46.43,46.44,86300.0,40.5168,40.5691,40.4646,40.4733,86300.0
2013-02-07 14:10:00,46.45,46.68,46.44,46.52,127400.0,40.482,40.6824,40.4733,40.543,127400.0
2013-02-07 14:20:00,46.51,46.63,46.45,46.51,142900.0,40.5343,40.6389,40.482,40.5343,142900.0
2013-02-07 14:30:00,46.52,46.53,46.35,46.48,119900.0,40.543,40.5517,40.3948,40.5081,119900.0
2013-02-07 14:40:00,46.48,46.64,46.44,46.62,136700.0,40.5081,40.6476,40.4733,40.6301,136700.0
2013-02-07 14:50:00,46.6,46.63,46.54,46.6,72600.0,40.6127,40.6389,40.5604,40.6127,72600.0
2013-02-07 15:00:00,46.6,46.92,46.56,46.82,199400.0,40.6127,40.8916,40.5779,40.8045,199400.0
2013-02-07 15:10:00,46.81,46.99,46.64,46.71,121200.0,40.7957,40.9526,40.6476,40.7086,121200.0
2013-02-07 15:20:00,46.71,46.78,46.6,46.75,123300.0,40.7086,40.7696,40.6127,40.7434,123300.0
2013-02-07 15:30:00,46.74,46.74,46.6,46.69,127900.0,40.7347,40.7347,40.6127,40.6912,127900.0
2013-02-07 15:40:00,46.68,46.72,46.59,46.69,200700.0,40.6824,40.7173,40.604,40.6912,200700.0
2013-02-07 15:50:00,46.68,47.01,46.66,46.99,765700.0,40.6824,40.97,40.665,40.9526,765700.0
2013-02-08 09:30:00,45.28,46.42,44.84,44.93,766400.0,39.4623,40.4558,39.0788,39.1573,766400.0
2013-02-08 09:40:00,44.92,45.9,44.85,45.63,668000.0,39.1486,40.0027,39.0876,39.7673,668000.0
2013-02-08 09:50:00,45.6,45.67,44.69,44.71,378400.0,39.7412,39.8022,38.9481,38.9655,378400.0
2013-02-08 10:00:00,44.72,44.77,43.89,44.53,688800.0,38.9743,39.0178,38.2509,38.8087,688800.0
2013-02-08 10:10:00,44.54,45.34,44.52,45.07,489800.0,38.8174,39.5146,38.8,39.2793,489800.0
2013-02-08 10:20:00,45.05,45.09,44.64,44.88,237200.0,39.2619,39.2967,38.9045,39.1137,237200.0
2013-02-08 10:30:00,44.87,45.12,44.87,45.06,193000.0,39.105,39.3229,39.105,39.2706,193000.0
2013-02-08 10:40:00,45.06,45.19,45.01,45.18,274400.0,39.2706,39.3839,39.227,39.3752,274400.0
2013-02-08 10:50:00,45.19,45.43,44.97,45.29,448100.0,39.3839,39.593,39.1921,39.471,448100.0
2013-02-08 11:00:00,45.29,45.3,44.52,44.7,199200.0,39.471,39.4797,38.8,38.9568,199200.0
2013-02-08 11:10:00,44.67,44.83,44.43,44.57,189900.0,38.9307,39.0701,38.7215,38.8435,189900.0
2013-02-08 11:20:00,44.57,44.67,44.08,44.26,223000.0,38.8435,38.9307,38.4165,38.5734,223000.0
2013-02-08 11:30:00,44.26,44.33,44.02,44.24,193500.0,38.5734,38.6344,38.3642,38.5559,193500.0
2013-02-08 11:40:00,44.25,44.95,44.23,44.57,432200.0,38.5647,39.1747,38.5472,38.8435,432200.0
2013-02-08 11:50:00,44.53,44.63,43.95,44.52,444500.0,38.8087,38.8958,38.3032,38.8,444500.0
2013-02-08 12:00:00,44.53,44.69,43.96,44.04,300400.0,38.8087,38.9481,38.3119,38.3816,300400.0
2013-02-08 12:10:00,44.04,44.23,44.01,44.06,188700.0,38.3816,38.5472,38.3555,38.3991,188700.0
2013-02-08 12:20:00,44.06,44.27,44.05,44.06,177700.0,38.3991,38.5821,38.3903,38.3991,177700.0
2013-02-08 12:30:00,44.05,44.08,43.98,44.0,161400.0,38.3903,38.4165,38.3293,38.3468,161400.0
2013-02-08 12:40:00,44.01,44.19,44.0,44.02,79500.0,38.3555,38.5124,38.3468,38.3642,79500.0
2013-02-08 12:50:00,44.03,44.04,43.54,43.6,349200.0,38.3729,38.3816,37.9459,37.9982,349200.0
2013-02-08 13:00:00,43.6,43.77,43.41,43.47,234100.0,37.9982,38.1463,37.8326,37.8849,234100.0
2013-02-08 13:10:00,43.46,43.51,42.9,43.19,473700.0,37.8762,37.9197,37.3881,37.6408,473700.0
2013-02-08 13:20:00,43.22,43.26,42.61,42.95,410600.0,37.667,37.7018,37.1354,37.4317,410600.0
2013-02-08 13:30:00,42.95,43.15,42.69,42.87,349700.0,37.4317,37.606,37.2051,37.362,349700.0
2013-02-08 13:40:00,42.85,42.9,42.53,42.68,289700.0,37.3445,37.3881,37.0656,37.1964,289700.0
2013-02-08 13:50:00,42.74,42.82,42.0,42.05,519800.0,37.2487,37.3184,36.6037,36.6473,519800.0
2013-02-08 14:00:00,42.08,42.09,40.67,41.93,1297800.0,36.6735,36.6822,35.4446,36.5427,1297800.0
2013-02-08 14:10:00,41.94,42.8,41.69,42.71,937800.0,36.5514,37.3009,36.3336,37.2225,937800.0
2013-02-08 14:20:00,42.71,43.14,42.5,42.62,435500.0,37.2225,37.5973,37.0395,37.1441,435500.0
2013-02-08 14:30:00,42.62,42.84,42.34,42.7,270700.0,37.1441,37.3358,36.9001,37.2138,270700.0
2013-02-08 14:40:00,42.7,42.85,42.38,42.4,302900.0,37.2138,37.3445,36.9349,36.9523,302900.0
2013-02-08 14:50:00,42.4,42.73,42.22,42.6,342000.0,36.9523,37.2399,36.7955,37.1266,342000.0
2013-02-08 15:00:00,42.6,42.81,42.26,42.73,361800.0,37.1266,37.3097,36.8303,37.2399,361800.0
2013-02-08 15:10:00,42.73,42.8,42.54,42.59,354600.0,37.2399,37.3009,37.0744,37.1179,354600.0
2013-02-08 15:20:00,42.58,42.72,42.52,42.7,260100.0,37.1092,37.2312,37.0569,37.2138,260100.0
2013-02-08 15:30:00,42.7,42.98,42.67,42.86,317800.0,37.2138,37.4578,37.1877,37.3532,317800.0
2013-02-08 15:40:00,42.87,43.29,42.87,43.28,592100.0,37.362,37.728,37.362,37.7193,592100.0
2013-02-08 15:50:00,43.28,43.59,42.72,43.36,866000.0,37.7193,37.9894,37.2312,37.789,866000.0
2013-02-11 09:30:00,43.52,44.9,43.11,44.7,543400.0,37.9284,39.1311,37.5711,38.9568,543400.0
2013-02-11 09:40:00,44.7,45.35,44.6,45.05,585100.0,38.9568,39.5233,38.8697,39.2619,585100.0
2013-02-11 09:50:00,45.01,45.1,44.69,44.94,306100.0,39.227,39.3054,38.9481,39.166,306100.0
2013-02-11 10:00:00,44.95,45.42,44.76,45.08,266400.0,39.1747,39.5843,39.0091,39.288,266400.0
2013-02-11 10:10:00,45.03,45.13,44.24,44.32,440500.0,39.2444,39.3316,38.5559,38.6257,440500.0
2013-02-11 10:20:00,44.32,44.4,44.02,44.17,236700.0,38.6257,38.6954,38.3642,38.4949,236700.0
2013-02-11 10:30:00,44.17,44.18,43.51,43.8,279600.0,38.4949,38.5036,37.9197,38.1725,279600.0
2013-02-11 10:40:00,43.84,44.04,43.7,44.03,130900.0,38.2073,38.3816,38.0853,38.3729,130900.0
2013-02-11 10:50:00,44.03,44.33,43.97,44.23,207000.0,38.3729,38.6344,38.3206,38.5472,207000.0
2013-02-11 11:00:00,44.22,45.0,44.16,44.86,454600.0,38.5385,39.2183,38.4862,39.0963,454600.0
2013-02-11 11:10:00,44.86,45.18,44.58,45.16,208500.0,39.0963,39.3752,38.8523,39.3577,208500.0
2013-02-11 11:20:00,45.17,45.19,44.94,45.07,154100.0,39.3664,39.3839,39.166,39.2793,154100.0
2013-02-11 11:30:00,45.07,45.66,45.06,45.66,252100.0,39.2793,39.7935,39.2706,39.7935,252100.0
2013-02-11 11:40:00,45.66,45.89,45.19,45.25,308000.0,39.7935,39.9939,39.3839,39.4362,308000.0
2013-02-11 11:50:00,45.25,45.36,44.95,45.3,138700.0,39.4362,39.532,39.1747,39.4797,138700.0
2013-02-11 12:00:00,45.29,45.29,44.73,45.04,207600.0,39.471,39.471,38.983,39.2531,207600.0
2013-02-11 12:10:00,45.02,45.24,45.0,45.03,65100.0,39.2357,39.4275,39.2183,39.2444,65100.0
2013-02-11 12:20:00,45.03,45.37,45.03,45.29,62500.0,39.2444,39.5407,39.2444,39.471,62500.0
2013-02-11 12:30:00,45.28,45.28,45.02,45.11,64000.0,39.4623,39.4623,39.2357,39.3142,64000.0
2013-02-11 12:40:00,45.11,45.13,44.89,44.93,56800.0,39.3142,39.3316,39.1224,39.1573,56800.0
2013-02-11 12:50:00,44.93,45.04,44.88,44.92,62300.0,39.1573,39.2531,39.1137,39.1486,62300.0
2013-02-11 13:00:00,44.9,45.3,44.88,45.28,86900.0,39.1311,39.4797,39.1137,39.4623,86900.0
2013-02-11 13:10:00,45.28,45.3,45.05,45.28,65600.0,39.4623,39.4797,39.2619,39.4623,65600.0
2013-02-11 13:20:00,45.28,45.5,45.23,45.39,78500.0,39.4623,39.654,39.4187,39.5582,78500.0
2013-02-11 13:30:00,45.39,45.4,45.14,45.22,61600.0,39.5582,39.5669,39.3403,39.41,61600.0
2013-02-11 13:40:00,45.23,45.37,45.2,45.37,44600.0,39.4187,39.5407,39.3926,39.5407,44600.0
2013-02-11 13:50:00,45.33,45.37,45.01,45.27,59000.0,39.5059,39.5407,39.227,39.4536,59000.0
2013-02-11 14:00:00,45.3,45.31,45.08,45.1,71400.0,39.4797,39.4885,39.288,39.3054,71400.0
2013-02-11 14:10:00,45.09,45.19,45.02,45.09,74800.0,39.2967,39.3839,39.2357,39.2967,74800.0
2013-02-11 14:20:00,45.08,45.2,45.02,45.14,81400.0,39.288,39.3926,39.2357,39.3403,81400.0
2013-02-11 14:30:00,45.14,45.17,44.87,45.12,175300.0,39.3403,39.3664,39.105,39.3229,175300.0
2013-02-11 14:40:00,45.12,45.2,44.9,45.15,154400.0,39.3229,39.3926,39.1311,39.349,154400.0
2013-02-11 14:50:00,45.15,45.17,45.03,45.13,207500.0,39.349,39.3664,39.2444,39.3316,207500.0
2013-02-11 15:00:00,45.12,45.35,45.08,45.28,146500.0,39.3229,39.5233,39.288,39.4623,146500.0
2013-02-11 15:10:00,45.27,45.39,45.23,45.3,99900.0,39.4536,39.5582,39.4187,39.4797,99900.0
2013-02-11 15:20:00,45.31,45.44,45.26,45.4,132300.0,39.4885,39.6018,39.4449,39.5669,132300.0
2013-02-11 15:30:00,45.41,45.55,45.38,45.49,186900.0,39.5756,39.6976,39.5495,39.6453,186900.0
2013-02-11 15:40:00,45.49,45.66,45.34,45.48,284300.0,39.6453,39.7935,39.5146,39.6366,284300.0
2013-02-11 15:50:00,45.48,45.55,45.42,45.49,293300.0,39.6366,39.6976,39.5843,39.6453,293300.0
2013-02-12 09:30:00,45.35,46.26,45.24,46.01,349900.0,39.5233,40.3164,39.4275,40.0985,349900.0
2013-02-12 09:40:00,46.01,46.64,45.97,46.15,403300.0,40.0985,40.6476,40.0637,40.2205,403300.0
2013-02-12 09:50:00,46.12,46.35,45.92,46.02,263100.0,40.1944,40.3948,40.0201,40.1072,263100.0
2013-02-12 10:00:00,46.03,46.43,45.96,46.41,211500.0,40.116,40.4646,40.0549,40.4471,211500.0
2013-02-12 10:10:00,46.39,46.85,46.39,46.68,316300.0,40.4297,40.8306,40.4297,40.6824,316300.0
2013-02-12 10:20:00,46.66,47.15,46.65,46.94,318800.0,40.665,41.0921,40.6563,40.909,318800.0
2013-02-12 10:30:00,46.91,47.04,46.82,46.95,262800.0,40.8829,40.9962,40.8045,40.9177,262800.0
2013-02-12 10:40:00,46.89,46.89,46.64,46.81,147500.0,40.8655,40.8655,40.6476,40.7957,147500.0
2013-02-12 10:50:00,46.81,46.87,46.72,46.8,115100.0,40.7957,40.848,40.7173,40.787,115100.0
2013-02-12 11:00:00,46.8,46.92,46.61,46.86,87600.0,40.787,40.8916,40.6214,40.8393,87600.0
2013-02-12 11:10:00,46.86,46.96,46.73,46.79,76000.0,40.8393,40.9265,40.726,40.7783,76000.0
2013-02-12 11:20:00,46.79,46.81,46.68,46.74,53300.0,40.7783,40.7957,40.6824,40.7347,53300.0
2013-02-12 11:30:00,46.74,46.79,46.53,46.73,83500.0,40.7347,40.7783,40.5517,40.726,83500.0
2013-02-12 11:40:00,46.72,46.72,46.61,46.63,51300.0,40.7173,40.7173,40.6214,40.6389,51300.0
2013-02-12 11:50:00,46.63,46.79,46.62,46.73,44100.0,40.6389,40.7783,40.6301,40.726,44100.0
2013-02-12 12:00:00,46.73,46.9,46.73,46.85,67900.0,40.726,40.8742,40.726,40.8306,67900.0
2013-02-12 12:10:00,46.85,46.99,46.81,46.98,77200.0,40.8306,40.9526,40.7957,40.9439,77200.0
2013-02-12 12:20:00,46.99,46.99,46.88,46.93,46100.0,40.9526,40.9526,40.8567,40.9003,46100.0
2013-02-12 12:30:00,46.93,47.07,46.88,47.04,87000.0,40.9003,41.0223,40.8567,40.9962,87000.0
2013-02-12 12:40:00,47.04,47.07,46.9,46.9,60700.0,40.9962,41.0223,40.8742,40.8742,60700.0
2013-02-12 12:50:00,46.9,46.95,46.89,46.9,22900.0,40.8742,40.9177,40.8655,40.8742,22900.0
2013-02-12 13:00:00,46.89,46.99,46.76,46.84,81500.0,40.8655,40.9526,40.7522,40.8219,81500.0
2013-02-12 13:10:00,46.83,46.94,46.8,46.87,55900.0,40.8132,40.909,40.787,40.848,55900.0
2013-02-12 13:20:00,46.87,47.03,46.86,47.0,76700.0,40.848,40.9875,40.8393,40.9613,76700.0
2013-02-12 13:30:00,46.99,47.03,46.89,46.9,84200.0,40.9526,40.9875,40.8655,40.8742,84200.0
2013-02-12 13:40:00,46.9,46.99,46.77,46.83,56200.0,40.8742,40.9526,40.7609,40.8132,56200.0
2013-02-12 13:50:00,46.83,46.83,46.51,46.58,110400.0,40.8132,40.8132,40.5343,40.5953,110400.0
2013-02-12 14:00:00,46.57,46.64,46.54,46.54,71300.0,40.5866,40.6476,40.5604,40.5604,71300.0
2013-02-12 14:10:00,46.54,46.65,46.5,46.64,106800.0,40.5604,40.6563,40.5256,40.6476,106800.0
2013-02-12 14:20:00,46.64,46.66,46.5,46.58,58600.0,40.6476,40.665,40.5256,40.5953,58600.0
2013-02-12 14:30:00,46.57,46.72,46.41,46.66,96800.0,40.5866,40.7173,40.4471,40.665,96800.0
2013-02-12 14:40:00,46.67,46.71,46.47,46.51,67400.0,40.6737,40.7086,40.4994,40.5343,67400.0
2013-02-12 14:50:00,46.5,46.58,46.47,46.52,68900.0,40.5256,40.5953,40.4994,40.543,68900.0
2013-02-12 15:00:00,46.5,46.55,46.23,46.44,152000.0,40.5256,40.5691,40.2903,40.4733,152000.0
2013-02-12 15:10:00,46.42,46.44,46.04,46.27,160500.0,40.4558,40.4733,40.1247,40.3251,160500.0
2013-02-12 15:20:00,46.27,46.35,46.14,46.17,94800.0,40.3251,40.3948,40.2118,40.238,94800.0
2013-02-12 15:30:00,46.18,46.33,46.14,46.27,184100.0,40.2467,40.3774,40.2118,40.3251,184100.0
2013-02-12 15:40:00,46.26,46.33,46.16,46.24,205200.0,40.3164,40.3774,40.2292,40.299,205200.0
2013-02-12 15:50:00,46.24,46.25,46.09,46.1,306400.0,40.299,40.3077,40.1682,40.177,306400.0
2013-02-13 09:30:00,46.8,46.8,46.14,46.18,156000.0,40.787,40.787,40.2118,40.2467,156000.0
2013-02-13 09:40:00,46.18,46.35,46.09,46.21,76200.0,40.2467,40.3948,40.1682,40.2728,76200.0
2013-02-13 09:50:00,46.21,46.33,46.06,46.31,79300.0,40.2728,40.3774,40.1421,40.36,79300.0
2013-02-13 10:00:00,46.3,46.57,46.28,46.31,94300.0,40.3513,40.5866,40.3338,40.36,94300.0
2013-02-13 10:10:00,46.32,46.37,46.01,46.33,69600.0,40.3687,40.4123,40.0985,40.3774,69600.0
2013-02-13 10:20:00,46.32,46.34,45.96,46.0,92000.0,40.3687,40.3861,40.0549,40.0898,92000.0
2013-02-13 10:30:00,46.0,46.24,45.99,46.14,86700.0,40.0898,40.299,40.0811,40.2118,86700.0
2013-02-13 10:40:00,46.14,46.34,46.01,46.14,98600.0,40.2118,40.3861,40.0985,40.2118,98600.0
2013-02-13 10:50:00,46.13,46.16,45.97,46.13,71600.0,40.2031,40.2292,40.0637,40.2031,71600.0
2013-02-13 11:00:00,46.12,46.25,46.09,46.2,67300.0,40.1944,40.3077,40.1682,40.2641,67300.0
2013-02-13 11:10:00,46.2,46.24,46.11,46.13,75500.0,40.2641,40.299,40.1857,40.2031,75500.0
2013-02-13 11:20:00,46.14,46.17,46.02,46.1,63400.0,40.2118,40.238,40.1072,40.177,63400.0
2013-02-13 11:30:00,46.11,46.15,46.07,46.08,57500.0,40.1857,40.2205,40.1508,40.1595,57500.0
2013-02-13 11:40:00,46.09,46.15,46.07,46.08,38700.0,40.1682,40.2205,40.1508,40.1595,38700.0
2013-02-13 11:50:00,46.09,46.18,46.08,46.15,42600.0,40.1682,40.2467,40.1595,40.2205,42600.0
2013-02-13 12:00:00,46.15,46.22,46.09,46.09,41500.0,40.2205,40.2815,40.1682,40.1682,41500.0
2013-02-13 12:10:00,46.08,46.17,46.07,46.08,155100.0,40.1595,40.238,40.1508,40.1595,155100.0
2013-02-13 12:20:00,46.09,46.15,45.85,45.86,64900.0,40.1682,40.2205,39.9591,39.9678,64900.0
2013-02-13 12:30:00,45.85,45.89,45.75,45.84,73500.0,39.9591,39.9939,39.8719,39.9504,73500.0
2013-02-13 12:40:00,45.83,46.0,45.83,45.96,65200.0,39.9416,40.0898,39.9416,40.0549,65200.0
2013-02-13 12:50:00,45.96,46.05,45.93,46.05,57200.0,40.0549,40.1334,40.0288,40.1334,57200.0
2013-02-13 13:00:00,46.04,46.18,46.04,46.09,106700.0,40.1247,40.2467,40.1247,40.1682,106700.0
2013-02-13 13:10:00,46.09,46.17,46.05,46.15,47200.0,40.1682,40.238,40.1334,40.2205,47200.0
2013-02-13 13:20:00,46.13,46.16,46.07,46.12,32500.0,40.2031,40.2292,40.1508,40.1944,32500.0
2013-02-13 13:30:00,46.12,46.19,46.05,46.1,43500.0,40.1944,40.2554,40.1334,40.177,43500.0
2013-02-13 13:40:00,46.1,46.17,46.09,46.12,26800.0,40.177,40.238,40.1682,40.1944,26800.0
2013-02-13 13:50:00,46.12,46.14,46.06,46.06,29800.0,40.1944,40.2118,40.1421,40.1421,29800.0
2013-02-13 14:00:00,46.07,46.14,46.05,46.13,47100.0,40.1508,40.2118,40.1334,40.2031,47100.0
2013-02-13 14:10:00,46.12,46.19,46.09,46.13,42000.0,40.1944,40.2554,40.1682,40.2031,42000.0
2013-02-13 14:20:00,46.12,46.18,46.06,46.13,53400.0,40.1944,40.2467,40.1421,40.2031,53400.0
2013-02-13 14:30:00,46.12,46.23,46.1,46.23,94500.0,40.1944,40.2903,40.177,40.2903,94500.0
2013-02-13 14:40:00,46.23,46.58,46.23,46.57,306200.0,40.2903,40.5953,40.2903,40.5866,306200.0
2013-02-13 14:50:00,46.53,46.59,46.39,46.5,124600.0,40.5517,40.604,40.4297,40.5256,124600.0
2013-02-13 15:00:00,46.5,46.55,46.29,46.32,46800.0,40.5256,40.5691,40.3425,40.3687,46800.0
2013-02-13 15:10:00,46.32,46.38,46.24,46.35,81700.0,40.3687,40.421,40.299,40.3948,81700.0
2013-02-13 15:20:00,46.35,46.57,46.31,46.46,210800.0,40.3948,40.5866,40.36,40.4907,210800.0
2013-02-13 15:30:00,46.46,46.76,46.45,46.7,241300.0,40.4907,40.7522,40.482,40.6999,241300.0
2013-02-13 15:40:00,46.7,47.1,46.57,46.77,313200.0,40.6999,41.0485,40.5866,40.7609,313200.0
2013-02-13 15:50:00,46.77,46.87,46.74,46.78,321300.0,40.7609,40.848,40.7347,40.7696,321300.0
2013-02-14 09:30:00,46.88,47.49,46.63,47.22,174600.0,40.8567,41.3884,40.6389,41.1531,174600.0
2013-02-14 09:40:00,47.2,47.24,46.74,46.95,105800.0,41.1356,41.1705,40.7347,40.9177,105800.0
2013-02-14 09:50:00,46.95,47.09,46.9,46.9,119300.0,40.9177,41.0398,40.8742,40.8742,119300.0
2013-02-14 10:00:00,46.9,46.92,46.53,46.53,84000.0,40.8742,40.8916,40.5517,40.5517,84000.0
2013-02-14 10:10:00,46.54,46.66,46.5,46.64,50900.0,40.5604,40.665,40.5256,40.6476,50900.0
2013-02-14 10:20:00,46.64,46.66,46.5,46.54,46300.0,40.6476,40.665,40.5256,40.5604,46300.0
2013-02-14 10:30:00,46.55,46.71,46.55,46.68,52100.0,40.5691,40.7086,40.5691,40.6824,52100.0
2013-02-14 10:40:00,46.68,46.87,46.67,46.84,65000.0,40.6824,40.848,40.6737,40.8219,65000.0
2013-02-14 10:50:00,46.87,47.11,46.78,47.01,98600.0,40.848,41.0572,40.7696,40.97,98600.0
2013-02-14 11:00:00,47.02,47.07,46.96,46.96,36100.0,40.9788,41.0223,40.9265,40.9265,36100.0
2013-02-14 11:10:00,46.96,47.03,46.92,47.03,43600.0,40.9265,40.9875,40.8916,40.9875,43600.0
2013-02-14 11:20:00,47.03,47.18,47.0,47.15,63600.0,40.9875,41.1182,40.9613,41.0921,63600.0
2013-02-14 11:30:00,47.15,47.19,47.12,47.15,37100.0,41.0921,41.1269,41.0659,41.0921,37100.0
2013-02-14 11:40:00,47.15,47.3,47.05,47.08,127500.0,41.0921,41.2228,41.0049,41.031,127500.0
2013-02-14 11:50:00,47.08,47.12,46.91,46.98,26000.0,41.031,41.0659,40.8829,40.9439,26000.0
2013-02-14 12:00:00,46.96,47.07,46.94,47.02,39800.0,40.9265,41.0223,40.909,40.9788,39800.0
2013-02-14 12:10:00,47.0,47.0,46.86,46.89,25300.0,40.9613,40.9613,40.8393,40.8655,25300.0
2013-02-14 12:20:00,46.87,46.87,46.8,46.83,18100.0,40.848,40.848,40.787,40.8132,18100.0
2013-02-14 12:30:00,46.83,46.97,46.8,46.89,30500.0,40.8132,40.9352,40.787,40.8655,30500.0
2013-02-14 12:40:00,46.88,46.99,46.86,46.94,35800.0,40.8567,40.9526,40.8393,40.909,35800.0
2013-02-14 12:50:00,46.93,46.98,46.86,46.96,23700.0,40.9003,40.9439,40.8393,40.9265,23700.0
2013-02-14 13:00:00,46.95,46.97,46.8,46.8,22400.0,40.9177,40.9352,40.787,40.787,22400.0
2013-02-14 13:10:00,46.82,46.89,46.77,46.8,28100.0,40.8045,40.8655,40.7609,40.787,28100.0
2013-02-14 13:20:00,46.81,46.84,46.77,46.84,29500.0,40.7957,40.8219,40.7609,40.8219,29500.0
2013-02-14 13:30:00,46.84,46.85,46.76,46.84,26900.0,40.8219,40.8306,40.7522,40.8219,26900.0
2013-02-14 13:40:00,46.84,46.9,46.8,46.8,23300.0,40.8219,40.8742,40.787,40.787,23300.0
2013-02-14 13:50:00,46.8,46.86,46.8,46.81,35500.0,40.787,40.8393,40.787,40.7957,35500.0
2013-02-14 14:00:00,46.81,46.89,46.8,46.86,49600.0,40.7957,40.8655,40.787,40.8393,49600.0
2013-02-14 14:10:00,46.86,46.87,46.77,46.81,31800.0,40.8393,40.848,40.7609,40.7957,31800.0
2013-02-14 14:20:00,46.81,46.83,46.74,46.78,23000.0,40.7957,40.8132,40.7347,40.7696,23000.0
2013-02-14 14:30:00,46.8,46.8,46.63,46.66,36500.0,40.787,40.787,40.6389,40.665,36500.0
2013-02-14 14:40:00,46.66,46.81,46.66,46.79,40800.0,40.665,40.7957,40.665,40.7783,40800.0
2013-02-14 14:50:00,46.8,46.86,46.77,46.82,46600.0,40.787,40.8393,40.7609,40.8045,46600.0
2013-02-14 15:00:00,46.83,46.85,46.72,46.81,42800.0,40.8132,40.8306,40.7173,40.7957,42800.0
2013-02-14 15:10:00,46.8,46.92,46.8,46.86,51600.0,40.787,40.8916,40.787,40.8393,51600.0
2013-02-14 15:20:00,46.85,46.9,46.74,46.87,62700.0,40.8306,40.8742,40.7347,40.848,62700.0
2013-02-14 15:30:00,46.86,46.86,46.67,46.71,107700.0,40.8393,40.8393,40.6737,40.7086,107700.0
2013-02-14 15:40:00,46.72,46.73,46.57,46.58,180400.0,40.7173,40.726,40.5866,40.5953,180400.0
2013-02-14 15:50:00,46.59,46.7,46.56,46.69,302000.0,40.604,40.6999,40.5779,40.6912,302000.0
2013-02-15 09:30:00,46.16,46.67,46.16,46.65,224800.0,40.4012,40.8475,40.4012,40.83,224800.0
2013-02-15 09:40:00,46.66,46.95,46.38,46.47,107500.0,40.8388,41.0926,40.5937,40.6725,107500.0
2013-02-15 09:50:00,46.49,46.52,46.35,46.41,84700.0,40.69,40.7163,40.5675,40.62,84700.0
2013-02-15 10:00:00,46.41,46.65,46.41,46.58,71900.0,40.62,40.83,40.62,40.7688,71900.0
2013-02-15 10:10:00,46.59,46.69,46.56,46.69,58400.0,40.7775,40.865,40.7513,40.865,58400.0
2013-02-15 10:20:00,46.68,46.77,46.59,46.69,69400.0,40.8563,40.9351,40.7775,40.865,69400.0
2013-02-15 10:30:00,46.7,46.81,46.65,46.73,64200.0,40.8738,40.9701,40.83,40.9001,64200.0
2013-02-15 10:40:00,46.72,46.94,46.71,46.87,56000.0,40.8913,41.0839,40.8826,41.0226,56000.0
2013-02-15 10:50:00,46.84,46.97,46.83,46.94,36800.0,40.9963,41.1101,40.9876,41.0839,36800.0
2013-02-15 11:00:00,46.94,46.95,46.85,46.88,41600.0,41.0839,41.0926,41.0051,41.0313,41600.0
2013-02-15 11:10:00,46.9,46.91,46.81,46.84,49800.0,41.0488,41.0576,40.9701,40.9963,49800.0
2013-02-15 11:20:00,46.83,46.85,46.75,46.82,75900.0,40.9876,41.0051,40.9176,40.9788,75900.0
2013-02-15 11:30:00,46.82,46.85,46.75,46.77,47300.0,40.9788,41.0051,40.9176,40.9351,47300.0
2013-02-15 11:40:00,46.77,46.83,46.7,46.81,39500.0,40.9351,40.9876,40.8738,40.9701,39500.0
2013-02-15 11:50:00,46.8,46.83,46.74,46.8,62500.0,40.9613,40.9876,40.9088,40.9613,62500.0
2013-02-15 12:00:00,46.8,46.85,46.73,46.74,58000.0,40.9613,41.0051,40.9001,40.9088,58000.0
2013-02-15 12:10:00,46.75,46.77,46.69,46.73,31300.0,40.9176,40.9351,40.865,40.9001,31300.0
2013-02-15 12:20:00,46.75,46.84,46.74,46.8,32300.0,40.9176,40.9963,40.9088,40.9613,32300.0
2013-02-15 12:30:00,46.81,46.83,46.72,46.77,30300.0,40.9701,40.9876,40.8913,40.9351,30300.0
2013-02-15 12:40:00,46.77,46.84,46.73,46.78,27200.0,40.9351,40.9963,40.9001,40.9438,27200.0
2013-02-15 12:50:00,46.78,46.95,46.78,46.88,68700.0,40.9438,41.0926,40.9438,41.0313,68700.0
2013-02-15 13:00:00,46.87,46.95,46.87,46.89,59000.0,41.0226,41.0926,41.0226,41.0401,59000.0
2013-02-15 13:10:00,46.89,46.97,46.88,46.94,39200.0,41.0401,41.1101,41.0313,41.0839,39200.0
2013-02-15 13:20:00,46.95,46.99,46.9,46.96,44000.0,41.0926,41.1276,41.0488,41.1014,44000.0
2013-02-15 13:30:00,46.96,47.0,46.92,46.96,35600.0,41.1014,41.1364,41.0664,41.1014,35600.0
2013-02-15 13:40:00,46.95,46.97,46.9,46.91,32400.0,41.0926,41.1101,41.0488,41.0576,32400.0
2013-02-15 13:50:00,46.9,46.95,46.87,46.92,25400.0,41.0488,41.0926,41.0226,41.0664,25400.0
2013-02-15 14:00:00,46.92,46.92,46.77,46.78,36000.0,41.0664,41.0664,40.9351,40.9438,36000.0
2013-02-15 14:10:00,46.78,46.87,46.73,46.74,38700.0,40.9438,41.0226,40.9001,40.9088,38700.0
2013-02-15 14:20:00,46.72,46.8,46.65,46.66,78100.0,40.8913,40.9613,40.83,40.8388,78100.0
2013-02-15 14:30:00,46.67,46.77,46.67,46.75,42800.0,40.8475,40.9351,40.8475,40.9176,42800.0
2013-02-15 14:40:00,46.74,46.77,46.68,46.72,75500.0,40.9088,40.9351,40.8563,40.8913,75500.0
2013-02-15 14:50:00,46.72,46.81,46.69,46.8,38200.0,40.8913,40.9701,40.865,40.9613,38200.0
2013-02-15 15:00:00,46.79,46.81,46.7,46.79,94900.0,40.9526,40.9701,40.8738,40.9526,94900.0
2013-02-15 15:10:00,46.78,46.78,46.66,46.71,68300.0,40.9438,40.9438,40.8388,40.8826,68300.0
2013-02-15 15:20:00,46.72,46.82,46.71,46.77,109100.0,40.8913,40.9788,40.8826,40.9351,109100.0
2013-02-15 15:30:00,46.77,46.82,46.75,46.79,82800.0,40.9351,40.9788,40.9176,40.9526,82800.0
2013-02-15 15:40:00,46.78,46.8,46.71,46.71,106300.0,40.9438,40.9613,40.8826,40.8826,106300.0
2013-02-15 15:50:00,46.73,46.83,46.72,46.81,168400.0,40.9001,40.9876,40.8913,40.9701,168400.0
2013-02-19 09:30:00,46.73,47.34,46.65,47.17,88200.0,40.9001,41.434,40.83,41.2852,88200.0
2013-02-19 09:40:00,47.17,47.62,47.17,47.54,87200.0,41.2852,41.679,41.2852,41.609,87200.0
2013-02-19 09:50:00,47.52,47.64,47.35,47.48,56300.0,41.5915,41.6965,41.4427,41.5565,56300.0
2013-02-19 10:00:00,47.48,47.53,47.21,47.34,66500.0,41.5565,41.6003,41.3202,41.434,66500.0
2013-02-19 10:10:00,47.32,47.33,47.13,47.2,73500.0,41.4164,41.4252,41.2502,41.3114,73500.0
2013-02-19 10:20:00,47.19,47.34,47.15,47.16,49400.0,41.3027,41.434,41.2677,41.2764,49400.0
2013-02-19 10:30:00,47.18,47.48,47.11,47.42,98700.0,41.2939,41.5565,41.2326,41.504,98700.0
2013-02-19 10:40:00,47.4,47.6,47.37,47.58,82300.0,41.4865,41.6615,41.4602,41.644,82300.0
2013-02-19 10:50:00,47.57,47.64,47.5,47.61,94300.0,41.6353,41.6965,41.574,41.6703,94300.0
2013-02-19 11:00:00,47.61,47.64,47.5,47.63,54300.0,41.6703,41.6965,41.574,41.6878,54300.0
2013-02-19 11:10:00,47.64,47.73,47.6,47.68,71600.0,41.6965,41.7753,41.6615,41.7315,71600.0
2013-02-19 11:20:00,47.68,47.86,47.64,47.85,82600.0,41.7315,41.8891,41.6965,41.8803,82600.0
2013-02-19 11:30:00,47.85,47.85,47.75,47.76,49600.0,41.8803,41.8803,41.7928,41.8016,49600.0
2013-02-19 11:40:00,47.76,47.76,47.6,47.64,58600.0,41.8016,41.8016,41.6615,41.6965,58600.0
2013-02-19 11:50:00,47.64,47.71,47.62,47.68,65500.0,41.6965,41.7578,41.679,41.7315,65500.0
2013-02-19 12:00:00,47.68,47.68,47.5,47.62,77500.0,41.7315,41.7315,41.574,41.679,77500.0
2013-02-19 12:10:00,47.62,47.74,47.59,47.68,33800.0,41.679,41.7841,41.6528,41.7315,33800.0
2013-02-19 12:20:00,47.68,47.77,47.67,47.72,30000.0,41.7315,41.8103,41.7228,41.7665,30000.0
2013-02-19 12:30:00,47.71,47.74,47.64,47.7,35100.0,41.7578,41.7841,41.6965,41.749,35100.0
2013-02-19 12:40:00,47.7,47.75,47.66,47.73,48800.0,41.749,41.7928,41.714,41.7753,48800.0
2013-02-19 12:50:00,47.74,47.8,47.71,47.79,34900.0,41.7841,41.8366,41.7578,41.8278,34900.0
2013-02-19 13:00:00,47.79,47.88,47.73,47.86,61600.0,41.8278,41.9066,41.7753,41.8891,61600.0
2013-02-19 13:10:00,47.86,47.99,47.84,47.98,114300.0,41.8891,42.0029,41.8716,41.9941,114300.0
2013-02-19 13:20:00,47.98,48.06,47.92,47.98,79300.0,41.9941,42.0641,41.9416,41.9941,79300.0
2013-02-19 13:30:00,47.96,48.0,47.89,47.96,85400.0,41.9766,42.0116,41.9153,41.9766,85400.0
2013-02-19 13:40:00,47.95,48.01,47.94,47.98,133700.0,41.9679,42.0204,41.9591,41.9941,133700.0
2013-02-19 13:50:00,47.97,47.99,47.95,47.98,55700.0,41.9854,42.0029,41.9679,41.9941,55700.0
2013-02-19 14:00:00,47.97,48.35,47.95,48.32,100000.0,41.9854,42.3179,41.9679,42.2917,100000.0
2013-02-19 14:10:00,48.33,48.6,48.28,48.53,168400.0,42.3004,42.5368,42.2567,42.4755,168400.0
2013-02-19 14:20:00,48.52,48.56,48.3,48.32,146000.0,42.4667,42.5017,42.2742,42.2917,146000.0
2013-02-19 14:30:00,48.32,48.54,48.27,48.39,109300.0,42.2917,42.4842,42.2479,42.353,109300.0
2013-02-19 14:40:00,48.39,48.48,48.35,48.44,125900.0,42.353,42.4317,42.3179,42.3967,125900.0
2013-02-19 14:50:00,48.45,48.65,48.44,48.61,80900.0,42.4055,42.5805,42.3967,42.5455,80900.0
2013-02-19 15:00:00,48.61,48.67,48.58,48.59,87600.0,42.5455,42.598,42.5193,42.528,87600.0
2013-02-19 15:10:00,48.58,48.58,48.42,48.43,70600.0,42.5193,42.5193,42.3792,42.388,70600.0
2013-02-19 15:20:00,48.44,48.48,48.38,48.41,73600.0,42.3967,42.4317,42.3442,42.3705,73600.0
2013-02-19 15:30:00,48.4,48.47,48.37,48.41,84200.0,42.3617,42.423,42.3355,42.3705,84200.0
2013-02-19 15:40:00,48.41,48.59,48.38,48.57,135300.0,42.3705,42.528,42.3442,42.5105,135300.0
2013-02-19 15:50:00,48.57,48.58,48.48,48.55,224500.0,42.5105,42.5193,42.4317,42.493,224500.0
2013-02-20 09:30:00,47.74,48.13,47.56,48.09,186800.0,41.7841,42.1254,41.6265,42.0904,186800.0
2013-02-20 09:40:00,48.09,48.26,47.73,47.77,103900.0,42.0904,42.2392,41.7753,41.8103,103900.0
2013-02-20 09:50:00,47.76,48.06,47.71,48.06,84800.0,41.8016,42.0641,41.7578,42.0641,84800.0
2013-02-20 10:00:00,48.08,48.15,47.71,47.73,111300.0,42.0816,42.1429,41.7578,41.7753,111300.0
2013-02-20 10:10:00,47.73,47.93,47.57,47.82,108700.0,41.7753,41.9503,41.6353,41.8541,108700.0
2013-02-20 10:20:00,47.81,47.89,47.75,47.8,32900.0,41.8453,41.9153,41.7928,41.8366,32900.0
2013-02-20 10:30:00,47.81,48.09,47.75,48.08,59100.0,41.8453,42.0904,41.7928,42.0816,59100.0
2013-02-20 10:40:00,48.07,48.1,47.99,48.05,37900.0,42.0729,42.0991,42.0029,42.0554,37900.0
2013-02-20 10:50:00,48.04,48.19,48.01,48.07,54800.0,42.0466,42.1779,42.0204,42.0729,54800.0
2013-02-20 11:00:00,48.08,48.09,47.79,47.87,53300.0,42.0816,42.0904,41.8278,41.8978,53300.0
2013-02-20 11:10:00,47.87,47.87,47.63,47.72,29300.0,41.8978,41.8978,41.6878,41.7665,29300.0
2013-02-20 11:20:00,47.72,47.76,47.68,47.7,67300.0,41.7665,41.8016,41.7315,41.749,67300.0
2013-02-20 11:30:00,47.69,47.74,47.68,47.73,42100.0,41.7403,41.7841,41.7315,41.7753,42100.0
2013-02-20 11:40:00,47.73,47.73,47.58,47.61,71400.0,41.7753,41.7753,41.644,41.6703,71400.0
2013-02-20 11:50:00,47.6,47.62,47.5,47.52,46600.0,41.6615,41.679,41.574,41.5915,46600.0
2013-02-20 12:00:00,47.51,47.82,47.51,47.79,44400.0,41.5827,41.8541,41.5827,41.8278,44400.0
2013-02-20 12:10:00,47.77,47.82,47.74,47.79,20400.0,41.8103,41.8541,41.7841,41.8278,20400.0
2013-02-20 12:20:00,47.78,47.92,47.76,47.76,41000.0,41.8191,41.9416,41.8016,41.8016,41000.0
2013-02-20 12:30:00,47.77,47.77,47.66,47.69,26900.0,41.8103,41.8103,41.714,41.7403,26900.0
2013-02-20 12:40:00,47.68,47.68,47.57,47.58,19300.0,41.7315,41.7315,41.6353,41.644,19300.0
2013-02-20 12:50:00,47.58,47.65,47.51,47.59,29100.0,41.644,41.7053,41.5827,41.6528,29100.0
2013-02-20 13:00:00,47.59,47.59,47.51,47.55,16000.0,41.6528,41.6528,41.5827,41.6178,16000.0
2013-02-20 13:10:00,47.56,47.67,47.54,47.66,49100.0,41.6265,41.7228,41.609,41.714,49100.0
2013-02-20 13:20:00,47.66,47.66,47.59,47.59,19900.0,41.714,41.714,41.6528,41.6528,19900.0
2013-02-20 13:30:00,47.6,47.6,47.53,47.56,19700.0,41.6615,41.6615,41.6003,41.6265,19700.0
2013-02-20 13:40:00,47.58,47.66,47.57,47.57,16100.0,41.644,41.714,41.6353,41.6353,16100.0
2013-02-20 13:50:00,47.56,47.64,47.51,47.63,16300.0,41.6265,41.6965,41.5827,41.6878,16300.0
2013-02-20 14:00:00,47.62,47.72,47.54,47.72,28500.0,41.679,41.7665,41.609,41.7665,28500.0
2013-02-20 14:10:00,47.73,47.74,47.56,47.65,20300.0,41.7753,41.7841,41.6265,41.7053,20300.0
2013-02-20 14:20:00,47.65,47.7,47.53,47.65,38400.0,41.7053,41.749,41.6003,41.7053,38400.0
2013-02-20 14:30:00,47.65,47.68,47.57,47.63,67600.0,41.7053,41.7315,41.6353,41.6878,67600.0
2013-02-20 14:40:00,47.62,47.67,47.52,47.56,57000.0,41.679,41.7228,41.5915,41.6265,57000.0
2013-02-20 14:50:00,47.57,47.61,47.52,47.54,39000.0,41.6353,41.6703,41.5915,41.609,39000.0
2013-02-20 15:00:00,47.54,47.56,47.48,47.51,62900.0,41.609,41.6265,41.5565,41.5827,62900.0
2013-02-20 15:10:00,47.51,47.63,47.51,47.55,45000.0,41.5827,41.6878,41.5827,41.6178,45000.0
2013-02-20 15:20:00,47.54,47.61,47.48,47.58,85800.0,41.609,41.6703,41.5565,41.644,85800.0
2013-02-20 15:30:00,47.58,47.59,47.49,47.52,67100.0,41.644,41.6528,41.5652,41.5915,67100.0
2013-02-20 15:40:00,47.54,47.55,47.41,47.43,107700.0,41.609,41.6178,41.4952,41.5127,107700.0
2013-02-20 15:50:00,47.43,47.49,47.34,47.36,276100.0,41.5127,41.5652,41.434,41.4515,276100.0
2013-02-21 09:30:00,47.51,47.61,47.23,47.53,102800.0,41.5827,41.6703,41.3377,41.6003,102800.0
2013-02-21 09:40:00,47.54,47.56,47.08,47.14,56100.0,41.609,41.6265,41.2064,41.2589,56100.0
2013-02-21 09:50:00,47.13,47.22,47.01,47.22,40500.0,41.2502,41.3289,41.1451,41.3289,40500.0
2013-02-21 10:00:00,47.21,47.24,47.06,47.14,49300.0,41.3202,41.3464,41.1889,41.2589,49300.0
2013-02-21 10:10:00,47.13,47.21,47.06,47.13,60600.0,41.2502,41.3202,41.1889,41.2502,60600.0
2013-02-21 10:20:00,47.12,47.29,47.1,47.16,46700.0,41.2414,41.3902,41.2239,41.2764,46700.0
2013-02-21 10:30:00,47.16,47.17,47.03,47.04,32000.0,41.2764,41.2852,41.1626,41.1714,32000.0
2013-02-21 10:40:00,47.06,47.29,47.05,47.28,25000.0,41.1889,41.3902,41.1801,41.3814,25000.0
2013-02-21 10:50:00,47.27,47.43,47.23,47.37,41100.0,41.3727,41.5127,41.3377,41.4602,41100.0
2013-02-21 11:00:00,47.37,47.61,47.37,47.59,96900.0,41.4602,41.6703,41.4602,41.6528,96900.0
2013-02-21 11:10:00,47.59,47.59,47.48,47.51,27700.0,41.6528,41.6528,41.5565,41.5827,27700.0
2013-02-21 11:20:00,47.5,47.81,47.5,47.73,83900.0,41.574,41.8453,41.574,41.7753,83900.0
2013-02-21 11:30:00,47.71,47.71,47.61,47.71,30300.0,41.7578,41.7578,41.6703,41.7578,30300.0
2013-02-21 11:40:00,47.71,47.79,47.65,47.75,90400.0,41.7578,41.8278,41.7053,41.7928,90400.0
2013-02-21 11:50:00,47.76,47.76,47.64,47.66,33600.0,41.8016,41.8016,41.6965,41.714,33600.0
2013-02-21 12:00:00,47.67,47.71,47.62,47.7,20400.0,41.7228,41.7578,41.679,41.749,20400.0
2013-02-21 12:10:00,47.69,47.7,47.59,47.6,25200.0,41.7403,41.749,41.6528,41.6615,25200.0
2013-02-21 12:20:00,47.6,47.64,47.55,47.56,79200.0,41.6615,41.6965,41.6178,41.6265,79200.0
2013-02-21 12:30:00,47.56,47.56,47.31,47.32,21800.0,41.6265,41.6265,41.4077,41.4164,21800.0
2013-02-21 12:40:00,47.33,47.43,47.33,47.41,19700.0,41.4252,41.5127,41.4252,41.4952,19700.0
2013-02-21 12:50:00,47.42,47.48,47.41,47.43,16500.0,41.504,41.5565,41.4952,41.5127,16500.0
2013-02-21 13:00:00,47.43,47.47,47.4,47.45,10700.0,41.5127,41.5477,41.4865,41.5302,10700.0
2013-02-21 13:10:00,47.44,47.45,47.39,47.44,11600.0,41.5215,41.5302,41.4777,41.5215,11600.0
2013-02-21 13:20:00,47.44,47.46,47.39,47.41,14200.0,41.5215,41.539,41.4777,41.4952,14200.0
2013-02-21 13:30:00,47.41,47.49,47.4,47.48,16400.0,41.4952,41.5652,41.4865,41.5565,16400.0
2013-02-21 13:40:00,47.48,47.48,47.43,47.43,22400.0,41.5565,41.5565,41.5127,41.5127,22400.0
2013-02-21 13:50:00,47.44,47.47,47.41,47.42,27300.0,41.5215,41.5477,41.4952,41.504,27300.0
2013-02-21 14:00:00,47.41,47.42,47.2,47.21,31400.0,41.4952,41.504,41.3114,41.3202,31400.0
2013-02-21 14:10:00,47.2,47.38,47.2,47.31,27300.0,41.3114,41.469,41.3114,41.4077,27300.0
2013-02-21 14:20:00,47.3,47.43,47.29,47.42,23600.0,41.3989,41.5127,41.3902,41.504,23600.0
2013-02-21 14:30:00,47.43,47.44,47.34,47.4,37500.0,41.5127,41.5215,41.434,41.4865,37500.0
2013-02-21 14:40:00,47.39,47.41,47.31,47.4,24300.0,41.4777,41.4952,41.4077,41.4865,24300.0
2013-02-21 14:50:00,47.4,47.48,47.34,47.45,33200.0,41.4865,41.5565,41.434,41.5302,33200.0
2013-02-21 15:00:00,47.44,47.59,47.41,47.48,37700.0,41.5215,41.6528,41.4952,41.5565,37700.0
2013-02-21 15:10:00,47.48,47.55,47.42,47.48,37900.0,41.5565,41.6178,41.504,41.5565,37900.0
2013-02-21 15:20:00,47.47,47.65,47.44,47.54,40200.0,41.5477,41.7053,41.5215,41.609,40200.0
2013-02-21 15:30:00,47.54,47.6,47.48,47.56,45000.0,41.609,41.6615,41.5565,41.6265,45000.0
2013-02-21 15:40:00,47.56,47.56,47.42,47.42,72000.0,41.6265,41.6265,41.504,41.504,72000.0
2013-02-21 15:50:00,47.43,47.52,47.38,47.46,152600.0,41.5127,41.5915,41.469,41.539,152600.0
2013-02-22 09:30:00,47.62,48.43,47.55,48.26,101300.0,41.679,42.388,41.6178,42.2392,101300.0
2013-02-22 09:40:00,48.26,48.26,47.92,48.1,55800.0,42.2392,42.2392,41.9416,42.0991,55800.0
2013-02-22 09:50:00,48.11,48.26,47.82,47.89,69200.0,42.1079,42.2392,41.8541,41.9153,69200.0
2013-02-22 10:00:00,47.9,48.35,47.89,48.28,30700.0,41.9241,42.3179,41.9153,42.2567,30700.0
2013-02-22 10:10:00,48.28,48.34,48.24,48.3,30900.0,42.2567,42.3092,42.2217,42.2742,30900.0
2013-02-22 10:20:00,48.3,48.57,48.3,48.55,48900.0,42.2742,42.5105,42.2742,42.493,48900.0
2013-02-22 10:30:00,48.53,48.54,48.26,48.32,41600.0,42.4755,42.4842,42.2392,42.2917,41600.0
2013-02-22 10:40:00,48.32,48.43,48.31,48.33,36100.0,42.2917,42.388,42.2829,42.3004,36100.0
2013-02-22 10:50:00,48.34,48.34,48.08,48.08,43500.0,42.3092,42.3092,42.0816,42.0816,43500.0
2013-02-22 11:00:00,48.07,48.22,48.05,48.22,38700.0,42.0729,42.2042,42.0554,42.2042,38700.0
2013-02-22 11:10:00,48.22,48.26,47.93,47.95,93700.0,42.2042,42.2392,41.9503,41.9679,93700.0
2013-02-22 11:20:00,47.95,48.11,47.9,48.11,21900.0,41.9679,42.1079,41.9241,42.1079,21900.0
2013-02-22 11:30:00,48.11,48.26,48.1,48.16,35800.0,42.1079,42.2392,42.0991,42.1517,35800.0
2013-02-22 11:40:00,48.16,48.28,48.16,48.23,34400.0,42.1517,42.2567,42.1517,42.2129,34400.0
2013-02-22 11:50:00,48.24,48.33,48.21,48.25,52800.0,42.2217,42.3004,42.1954,42.2304,52800.0
2013-02-22 12:00:00,48.25,48.29,48.18,48.25,36500.0,42.2304,42.2654,42.1692,42.2304,36500.0
2013-02-22 12:10:00,48.24,48.25,48.18,48.2,31000.0,42.2217,42.2304,42.1692,42.1867,31000.0
2013-02-22 12:20:00,48.18,48.18,47.93,47.94,74300.0,42.1692,42.1692,41.9503,41.9591,74300.0
2013-02-22 12:30:00,47.94,48.01,47.91,47.95,56600.0,41.9591,42.0204,41.9328,41.9679,56600.0
2013-02-22 12:40:00,47.96,48.03,47.93,48.02,34700.0,41.9766,42.0379,41.9503,42.0291,34700.0
2013-02-22 12:50:00,48.03,48.17,48.02,48.12,35100.0,42.0379,42.1604,42.0291,42.1166,35100.0
2013-02-22 13:00:00,48.12,48.17,48.1,48.1,21800.0,42.1166,42.1604,42.0991,42.0991,21800.0
2013-02-22 13:10:00,48.1,48.23,48.1,48.23,31000.0,42.0991,42.2129,42.0991,42.2129,31000.0
2013-02-22 13:20:00,48.22,48.23,48.2,48.21,25400.0,42.2042,42.2129,42.1867,42.1954,25400.0
2013-02-22 13:30:00,48.21,48.33,48.21,48.31,33000.0,42.1954,42.3004,42.1954,42.2829,33000.0
2013-02-22 13:40:00,48.33,48.38,48.25,48.25,32100.0,42.3004,42.3442,42.2304,42.2304,32100.0
2013-02-22 13:50:00,48.25,48.26,48.2,48.2,20000.0,42.2304,42.2392,42.1867,42.1867,20000.0
2013-02-22 14:00:00,48.2,48.25,48.15,48.16,35900.0,42.1867,42.2304,42.1429,42.1517,35900.0
2013-02-22 14:10:00,48.15,48.18,48.11,48.14,19100.0,42.1429,42.1692,42.1079,42.1341,19100.0
2013-02-22 14:20:00,48.15,48.19,48.03,48.06,34200.0,42.1429,42.1779,42.0379,42.0641,34200.0
2013-02-22 14:30:00,48.06,48.08,47.96,48.05,27200.0,42.0641,42.0816,41.9766,42.0554,27200.0
2013-02-22 14:40:00,48.06,48.09,47.99,48.05,34900.0,42.0641,42.0904,42.0029,42.0554,34900.0
2013-02-22 14:50:00,48.05,48.15,48.05,48.14,22900.0,42.0554,42.1429,42.0554,42.1341,22900.0
2013-02-22 15:00:00,48.14,48.2,48.13,48.15,48900.0,42.1341,42.1867,42.1254,42.1429,48900.0
2013-02-22 15:10:00,48.14,48.2,47.95,48.02,95800.0,42.1341,42.1867,41.9679,42.0291,95800.0
2013-02-22 15:20:00,48.02,48.06,48.0,48.03,82500.0,42.0291,42.0641,42.0116,42.0379,82500.0
2013-02-22 15:30:00,48.04,48.15,48.0,48.1,101400.0,42.0466,42.1429,42.0116,42.0991,101400.0
2013-02-22 15:40:00,48.1,48.15,48.0,48.02,103600.0,42.0991,42.1429,42.0116,42.0291,103600.0
2013-02-22 15:50:00,48.02,48.27,48.01,48.27,202700.0,42.0291,42.2479,42.0204,42.2479,202700.0
2013-02-25 09:30:00,48.44,48.86,48.39,48.47,46000.0,42.3967,42.7643,42.353,42.423,46000.0
2013-02-25 09:40:00,48.45,48.51,48.37,48.49,26400.0,42.4055,42.458,42.3355,42.4405,26400.0
2013-02-25 09:50:00,48.49,48.59,48.45,48.45,41100.0,42.4405,42.528,42.4055,42.4055,41100.0
2013-02-25 10:00:00,48.45,48.57,48.44,48.44,22100.0,42.4055,42.5105,42.3967,42.3967,22100.0
2013-02-25 10:10:00,48.45,48.45,48.31,48.34,12700.0,42.4055,42.4055,42.2829,42.3092,12700.0
2013-02-25 10:20:00,48.34,48.35,48.11,48.11,21300.0,42.3092,42.3179,42.1079,42.1079,21300.0
2013-02-25 10:30:00,48.11,48.4,48.1,48.28,36900.0,42.1079,42.3617,42.0991,42.2567,36900.0
2013-02-25 10:40:00,48.26,48.31,48.14,48.16,17300.0,42.2392,42.2829,42.1341,42.1517,17300.0
2013-02-25 10:50:00,48.16,48.18,48.03,48.18,21500.0,42.1517,42.1692,42.0379,42.1692,21500.0
2013-02-25 11:00:00,48.19,48.21,48.06,48.21,40400.0,42.1779,42.1954,42.0641,42.1954,40400.0
2013-02-25 11:10:00,48.2,48.24,48.13,48.15,14500.0,42.1867,42.2217,42.1254,42.1429,14500.0
2013-02-25 11:20:00,48.14,48.14,48.0,48.06,30800.0,42.1341,42.1341,42.0116,42.0641,30800.0
2013-02-25 11:30:00,48.08,48.1,47.93,47.94,38600.0,42.0816,42.0991,41.9503,41.9591,38600.0
2013-02-25 11:40:00,47.94,48.02,47.92,47.93,31300.0,41.9591,42.0291,41.9416,41.9503,31300.0
2013-02-25 11:50:00,47.93,47.93,47.76,47.79,24300.0,41.9503,41.9503,41.8016,41.8278,24300.0
2013-02-25 12:00:00,47.79,47.91,47.76,47.85,61200.0,41.8278,41.9328,41.8016,41.8803,61200.0
2013-02-25 12:10:00,47.85,47.93,47.82,47.91,54900.0,41.8803,41.9503,41.8541,41.9328,54900.0
2013-02-25 12:20:00,47.9,48.01,47.86,48.01,22200.0,41.9241,42.0204,41.8891,42.0204,22200.0
2013-02-25 12:30:00,47.98,48.07,47.94,48.06,11800.0,41.9941,42.0729,41.9591,42.0641,11800.0
2013-02-25 12:40:00,48.06,48.13,48.04,48.12,15300.0,42.0641,42.1254,42.0466,42.1166,15300.0
2013-02-25 12:50:00,48.11,48.16,47.92,47.95,34800.0,42.1079,42.1517,41.9416,41.9679,34800.0
2013-02-25 13:00:00,47.94,47.94,47.81,47.9,31400.0,41.9591,41.9591,41.8453,41.9241,31400.0
2013-02-25 13:10:00,47.9,47.92,47.82,47.82,15200.0,41.9241,41.9416,41.8541,41.8541,15200.0
2013-02-25 13:20:00,47.82,47.9,47.78,47.8,32800.0,41.8541,41.9241,41.8191,41.8366,32800.0
2013-02-25 13:30:00,47.79,47.85,47.71,47.79,39200.0,41.8278,41.8803,41.7578,41.8278,39200.0
2013-02-25 13:40:00,47.78,47.8,47.66,47.66,27900.0,41.8191,41.8366,41.714,41.714,27900.0
2013-02-25 13:50:00,47.67,47.67,47.53,47.61,52400.0,41.7228,41.7228,41.6003,41.6703,52400.0
2013-02-25 14:00:00,47.6,47.61,47.51,47.61,42800.0,41.6615,41.6703,41.5827,41.6703,42800.0
2013-02-25 14:10:00,47.59,47.72,47.57,47.71,64500.0,41.6528,41.7665,41.6353,41.7578,64500.0
2013-02-25 14:20:00,47.71,47.78,47.71,47.75,19300.0,41.7578,41.8191,41.7578,41.7928,19300.0
2013-02-25 14:30:00,47.75,47.75,47.54,47.56,43600.0,41.7928,41.7928,41.609,41.6265,43600.0
2013-02-25 14:40:00,47.57,47.57,47.33,47.33,44800.0,41.6353,41.6353,41.4252,41.4252,44800.0
2013-02-25 14:50:00,47.34,47.51,47.33,47.41,105800.0,41.434,41.5827,41.4252,41.4952,105800.0
2013-02-25 15:00:00,47.42,47.45,47.29,47.29,75300.0,41.504,41.5302,41.3902,41.3902,75300.0
2013-02-25 15:10:00,47.29,47.38,47.11,47.12,82900.0,41.3902,41.469,41.2326,41.2414,82900.0
2013-02-25 15:20:00,47.11,47.11,46.85,47.0,226500.0,41.2326,41.2326,41.0051,41.1364,226500.0
2013-02-25 15:30:00,47.0,47.05,46.95,47.02,90800.0,41.1364,41.1801,41.0926,41.1539,90800.0
2013-02-25 15:40:00,47.02,47.02,46.85,46.88,106400.0,41.1539,41.1539,41.0051,41.0313,106400.0
2013-02-25 15:50:00,46.88,46.89,46.68,46.72,248000.0,41.0313,41.0401,40.8563,40.8913,248000.0
2013-02-26 09:30:00,47.3,47.61,47.04,47.04,96800.0,41.3989,41.6703,41.1714,41.1714,96800.0
2013-02-26 09:40:00,47.08,47.2,46.66,46.71,62700.0,41.2064,41.3114,40.8388,40.8826,62700.0
2013-02-26 09:50:00,46.69,46.9,46.46,46.9,86500.0,40.865,41.0488,40.6637,41.0488,86500.0
2013-02-26 10:00:00,46.9,46.93,46.63,46.65,66000.0,41.0488,41.0751,40.8125,40.83,66000.0
2013-02-26 10:10:00,46.65,47.05,46.63,47.01,39400.0,40.83,41.1801,40.8125,41.1451,39400.0
2013-02-26 10:20:00,47.01,47.01,46.87,46.88,21400.0,41.1451,41.1451,41.0226,41.0313,21400.0
2013-02-26 10:30:00,46.87,47.0,46.85,46.94,58800.0,41.0226,41.1364,41.0051,41.0839,58800.0
2013-02-26 10:40:00,46.97,47.0,46.87,47.0,18400.0,41.1101,41.1364,41.0226,41.1364,18400.0
2013-02-26 10:50:00,47.0,47.08,46.93,46.98,21300.0,41.1364,41.2064,41.0751,41.1189,21300.0
2013-02-26 11:00:00,46.98,47.01,46.81,46.86,15400.0,41.1189,41.1451,40.9701,41.0138,15400.0
2013-02-26 11:10:00,46.86,46.9,46.78,46.8,16800.0,41.0138,41.0488,40.9438,40.9613,16800.0
2013-02-26 11:20:00,46.81,46.93,46.73,46.86,25000.0,40.9701,41.0751,40.9001,41.0138,25000.0
2013-02-26 11:30:00,46.9,46.98,46.83,46.9,19400.0,41.0488,41.1189,40.9876,41.0488,19400.0
2013-02-26 11:40:00,46.88,46.94,46.76,46.85,83300.0,41.0313,41.0839,40.9263,41.0051,83300.0
2013-02-26 11:50:00,46.88,46.97,46.86,46.91,16000.0,41.0313,41.1101,41.0138,41.0576,16000.0
2013-02-26 12:00:00,46.92,46.99,46.91,46.99,14300.0,41.0664,41.1276,41.0576,41.1276,14300.0
2013-02-26 12:10:00,46.98,47.04,46.92,46.95,23500.0,41.1189,41.1714,41.0664,41.0926,23500.0
2013-02-26 12:20:00,46.95,47.23,46.95,47.23,19100.0,41.0926,41.3377,41.0926,41.3377,19100.0
2013-02-26 12:30:00,47.19,47.31,47.14,47.29,28200.0,41.3027,41.4077,41.2589,41.3902,28200.0
2013-02-26 12:40:00,47.32,47.34,47.16,47.25,35800.0,41.4164,41.434,41.2764,41.3552,35800.0
2013-02-26 12:50:00,47.24,47.34,47.16,47.26,34000.0,41.3464,41.434,41.2764,41.3639,34000.0
2013-02-26 13:00:00,47.23,47.28,47.13,47.17,58800.0,41.3377,41.3814,41.2502,41.2852,58800.0
2013-02-26 13:10:00,47.16,47.18,47.03,47.06,38900.0,41.2764,41.2939,41.1626,41.1889,38900.0
2013-02-26 13:20:00,47.07,47.21,47.04,47.16,25200.0,41.1976,41.3202,41.1714,41.2764,25200.0
2013-02-26 13:30:00,47.16,47.23,47.15,47.2,20800.0,41.2764,41.3377,41.2677,41.3114,20800.0
2013-02-26 13:40:00,47.2,47.3,47.18,47.22,21900.0,41.3114,41.3989,41.2939,41.3289,21900.0
2013-02-26 13:50:00,47.21,47.24,47.14,47.2,23700.0,41.3202,41.3464,41.2589,41.3114,23700.0
2013-02-26 14:00:00,47.19,47.34,47.17,47.3,27900.0,41.3027,41.434,41.2852,41.3989,27900.0
2013-02-26 14:10:00,47.31,47.38,47.28,47.32,24000.0,41.4077,41.469,41.3814,41.4164,24000.0
2013-02-26 14:20:00,47.32,47.43,47.3,47.35,36900.0,41.4164,41.5127,41.3989,41.4427,36900.0
2013-02-26 14:30:00,47.36,47.42,47.26,47.38,34200.0,41.4515,41.504,41.3639,41.469,34200.0
2013-02-26 14:40:00,47.38,47.39,47.31,47.32,24200.0,41.469,41.4777,41.4077,41.4164,24200.0
2013-02-26 14:50:00,47.32,47.43,47.24,47.35,33000.0,41.4164,41.5127,41.3464,41.4427,33000.0
2013-02-26 15:00:00,47.35,47.44,47.35,47.42,37400.0,41.4427,41.5215,41.4427,41.504,37400.0
2013-02-26 15:10:00,47.43,47.48,47.27,47.3,47900.0,41.5127,41.5565,41.3727,41.3989,47900.0
2013-02-26 15:20:00,47.3,47.44,47.28,47.44,40100.0,41.3989,41.5215,41.3814,41.5215,40100.0
2013-02-26 15:30:00,47.45,47.52,47.34,47.52,52900.0,41.5302,41.5915,41.434,41.5915,52900.0
2013-02-26 15:40:00,47.52,47.64,47.51,47.62,126400.0,41.5915,41.6965,41.5827,41.679,126400.0
2013-02-26 15:50:00,47.62,47.63,47.45,47.51,200000.0,41.679,41.6878,41.5302,41.5827,200000.0
2013-02-27 09:30:00,47.35,47.93,47.35,47.74,30500.0,41.4427,41.9503,41.4427,41.7841,30500.0
2013-02-27 09:40:00,47.75,48.08,47.73,47.94,103400.0,41.7928,42.0816,41.7753,41.9591,103400.0
2013-02-27 09:50:00,47.98,48.03,47.82,47.82,49500.0,41.9941,42.0379,41.8541,41.8541,49500.0
2013-02-27 10:00:00,47.84,47.95,47.78,47.81,24400.0,41.8716,41.9679,41.8191,41.8453,24400.0
2013-02-27 10:10:00,47.81,47.92,47.78,47.91,36400.0,41.8453,41.9416,41.8191,41.9328,36400.0
2013-02-27 10:20:00,47.91,47.92,47.77,47.83,23100.0,41.9328,41.9416,41.8103,41.8628,23100.0
2013-02-27 10:30:00,47.83,48.0,47.76,48.0,30300.0,41.8628,42.0116,41.8016,42.0116,30300.0
2013-02-27 10:40:00,47.97,48.03,47.92,47.93,70200.0,41.9854,42.0379,41.9416,41.9503,70200.0
2013-02-27 10:50:00,47.93,48.03,47.93,48.0,73700.0,41.9503,42.0379,41.9503,42.0116,73700.0
2013-02-27 11:00:00,48.02,48.04,47.96,48.02,58800.0,42.0291,42.0466,41.9766,42.0291,58800.0
2013-02-27 11:10:00,48.03,48.05,47.99,48.0,47800.0,42.0379,42.0554,42.0029,42.0116,47800.0
2013-02-27 11:20:00,48.0,48.07,47.96,48.01,44800.0,42.0116,42.0729,41.9766,42.0204,44800.0
2013-02-27 11:30:00,47.99,48.14,47.98,48.14,21100.0,42.0029,42.1341,41.9941,42.1341,21100.0
2013-02-27 11:40:00,48.12,48.16,48.04,48.1,20700.0,42.1166,42.1517,42.0466,42.0991,20700.0
2013-02-27 11:50:00,48.11,48.14,48.03,48.1,28900.0,42.1079,42.1341,42.0379,42.0991,28900.0
2013-02-27 12:00:00,48.12,48.31,48.09,48.28,79100.0,42.1166,42.2829,42.0904,42.2567,79100.0
2013-02-27 12:10:00,48.3,48.33,48.16,48.16,100000.0,42.2742,42.3004,42.1517,42.1517,100000.0
2013-02-27 12:20:00,48.15,48.2,48.08,48.09,23700.0,42.1429,42.1867,42.0816,42.0904,23700.0
2013-02-27 12:30:00,48.09,48.14,48.04,48.04,46900.0,42.0904,42.1341,42.0466,42.0466,46900.0
2013-02-27 12:40:00,48.04,48.06,47.96,48.0,31900.0,42.0466,42.0641,41.9766,42.0116,31900.0
2013-02-27 12:50:00,48.0,48.08,47.98,48.03,23000.0,42.0116,42.0816,41.9941,42.0379,23000.0
2013-02-27 13:00:00,48.03,48.05,48.0,48.04,21400.0,42.0379,42.0554,42.0116,42.0466,21400.0
2013-02-27 13:10:00,48.04,48.05,47.99,47.99,36400.0,42.0466,42.0554,42.0029,42.0029,36400.0
2013-02-27 13:20:00,48.0,48.09,48.0,48.07,78400.0,42.0116,42.0904,42.0116,42.0729,78400.0
2013-02-27 13:30:00,48.07,48.2,48.06,48.2,43200.0,42.0729,42.1867,42.0641,42.1867,43200.0
2013-02-27 13:40:00,48.19,48.22,48.11,48.2,28400.0,42.1779,42.2042,42.1079,42.1867,28400.0
2013-02-27 13:50:00,48.17,48.19,48.1,48.15,13200.0,42.1604,42.1779,42.0991,42.1429,13200.0
2013-02-27 14:00:00,48.16,48.25,48.15,48.19,50100.0,42.1517,42.2304,42.1429,42.1779,50100.0
2013-02-27 14:10:00,48.19,48.24,48.17,48.22,53800.0,42.1779,42.2217,42.1604,42.2042,53800.0
2013-02-27 14:20:00,48.22,48.24,48.17,48.17,43500.0,42.2042,42.2217,42.1604,42.1604,43500.0
2013-02-27 14:30:00,48.18,48.23,48.18,48.2,33000.0,42.1692,42.2129,42.1692,42.1867,33000.0
2013-02-27 14:40:00,48.19,48.28,48.18,48.28,36900.0,42.1779,42.2567,42.1692,42.2567,36900.0
2013-02-27 14:50:00,48.27,48.31,48.2,48.31,38000.0,42.2479,42.2829,42.1867,42.2829,38000.0
2013-02-27 15:00:00,48.29,48.3,48.22,48.26,50000.0,42.2654,42.2742,42.2042,42.2392,50000.0
2013-02-27 15:10:00,48.27,48.32,48.26,48.3,63200.0,42.2479,42.2917,42.2392,42.2742,63200.0
2013-02-27 15:20:00,48.33,48.47,48.32,48.36,62500.0,42.3004,42.423,42.2917,42.3267,62500.0
2013-02-27 15:30:00,48.36,48.43,48.34,48.43,65200.0,42.3267,42.388,42.3092,42.388,65200.0
2013-02-27 15:40:00,48.44,48.49,48.41,48.42,114400.0,42.3967,42.4405,42.3705,42.3792,114400.0
2013-02-27 15:50:00,48.42,48.44,48.38,48.4,136300.0,42.3792,42.3967,42.3442,42.3617,136300.0
2013-02-28 09:30:00,48.29,48.51,48.16,48.26,44700.0,42.2654,42.458,42.1517,42.2392,44700.0
2013-02-28 09:40:00,48.27,48.34,48.12,48.21,108100.0,42.2479,42.3092,42.1166,42.1954,108100.0
2013-02-28 09:50:00,48.2,48.27,48.16,48.22,86000.0,42.1867,42.2479,42.1517,42.2042,86000.0
2013-02-28 10:00:00,48.22,48.25,48.15,48.17,69300.0,42.2042,42.2304,42.1429,42.1604,69300.0
2013-02-28 10:10:00,48.17,48.23,48.09,48.12,58800.0,42.1604,42.2129,42.0904,42.1166,58800.0
2013-02-28 10:20:00,48.1,48.1,47.98,48.08,35100.0,42.0991,42.0991,41.9941,42.0816,35100.0
2013-02-28 10:30:00,48.08,48.17,48.04,48.11,53900.0,42.0816,42.1604,42.0466,42.1079,53900.0
2013-02-28 10:40:00,48.13,48.14,47.97,47.97,34100.0,42.1254,42.1341,41.9854,41.9854,34100.0
2013-02-28 10:50:00,47.97,48.01,47.88,48.01,35300.0,41.9854,42.0204,41.9066,42.0204,35300.0
2013-02-28 11:00:00,48.0,48.11,47.93,48.1,71600.0,42.0116,42.1079,41.9503,42.0991,71600.0
2013-02-28 11:10:00,48.11,48.13,47.96,47.98,43500.0,42.1079,42.1254,41.9766,41.9941,43500.0
2013-02-28 11:20:00,47.98,48.09,47.97,48.03,37200.0,41.9941,42.0904,41.9854,42.0379,37200.0
2013-02-28 11:30:00,48.04,48.09,48.01,48.06,36100.0,42.0466,42.0904,42.0204,42.0641,36100.0
2013-02-28 11:40:00,48.07,48.11,47.99,48.02,37400.0,42.0729,42.1079,42.0029,42.0291,37400.0
2013-02-28 11:50:00,48.03,48.04,47.97,48.01,46400.0,42.0379,42.0466,41.9854,42.0204,46400.0
2013-02-28 12:00:00,48.02,48.08,48.02,48.03,58600.0,42.0291,42.0816,42.0291,42.0379,58600.0
2013-02-28 12:10:00,48.02,48.1,48.0,48.05,69200.0,42.0291,42.0991,42.0116,42.0554,69200.0
2013-02-28 12:20:00,48.05,48.08,47.99,48.03,41600.0,42.0554,42.0816,42.0029,42.0379,41600.0
2013-02-28 12:30:00,48.03,48.07,48.0,48.06,24600.0,42.0379,42.0729,42.0116,42.0641,24600.0
2013-02-28 12:40:00,48.06,48.18,48.02,48.11,38700.0,42.0641,42.1692,42.0291,42.1079,38700.0
2013-02-28 12:50:00,48.12,48.15,48.05,48.1,27300.0,42.1166,42.1429,42.0554,42.0991,27300.0
2013-02-28 13:00:00,48.1,48.18,48.1,48.12,31700.0,42.0991,42.1692,42.0991,42.1166,31700.0
2013-02-28 13:10:00,48.13,48.14,48.1,48.13,30400.0,42.1254,42.1341,42.0991,42.1254,30400.0
2013-02-28 13:20:00,48.13,48.18,48.1,48.1,55300.0,42.1254,42.1692,42.0991,42.0991,55300.0
2013-02-28 13:30:00,48.09,48.12,48.02,48.06,46700.0,42.0904,42.1166,42.0291,42.0641,46700.0
2013-02-28 13:40:00,48.06,48.1,48.03,48.1,46200.0,42.0641,42.0991,42.0379,42.0991,46200.0
2013-02-28 13:50:00,48.1,48.1,47.94,47.97,52400.0,42.0991,42.0991,41.9591,41.9854,52400.0
2013-02-28 14:00:00,47.97,48.01,47.93,48.0,47700.0,41.9854,42.0204,41.9503,42.0116,47700.0
2013-02-28 14:10:00,48.0,48.18,47.98,48.18,95800.0,42.0116,42.1692,41.9941,42.1692,95800.0
2013-02-28 14:20:00,48.18,48.33,48.18,48.32,150200.0,42.1692,42.3004,42.1692,42.2917,150200.0
2013-02-28 14:30:00,48.31,48.34,48.13,48.19,119600.0,42.2829,42.3092,42.1254,42.1779,119600.0
2013-02-28 14:40:00,48.18,48.22,48.12,48.15,39800.0,42.1692,42.2042,42.1166,42.1429,39800.0
2013-02-28 14:50:00,48.15,48.19,48.07,48.1,46700.0,42.1429,42.1779,42.0729,42.0991,46700.0
2013-02-28 15:00:00,48.09,48.11,47.99,48.04,52400.0,42.0904,42.1079,42.0029,42.0466,52400.0
2013-02-28 15:10:00,48.05,48.06,47.93,48.02,37900.0,42.0554,42.0641,41.9503,42.0291,37900.0
2013-02-28 15:20:00,48.02,48.07,47.98,48.05,49100.0,42.0291,42.0729,41.9941,42.0554,49100.0
2013-02-28 15:30:00,48.04,48.07,47.99,48.0,48200.0,42.0466,42.0729,42.0029,42.0116,48200.0
2013-02-28 15:40:00,47.99,48.09,47.96,48.05,116900.0,42.0029,42.0904,41.9766,42.0554,116900.0
2013-02-28 15:50:00,48.05,48.07,48.03,48.05,317400.0,42.0554,42.0729,42.0379,42.0554,317400.0
2013-03-01 09:30:00,47.79,48.49,47.71,48.24,119600.0,41.8278,42.4405,41.7578,42.2217,119600.0
2013-03-01 09:40:00,48.24,48.34,48.06,48.06,36400.0,42.2217,42.3092,42.0641,42.0641,36400.0
2013-03-01 09:50:00,48.09,48.19,47.99,48.16,55600.0,42.0904,42.1779,42.0029,42.1517,55600.0
2013-03-01 10:00:00,48.18,48.2,48.1,48.13,65400.0,42.1692,42.1867,42.0991,42.1254,65400.0
2013-03-01 10:10:00,48.13,48.23,48.11,48.18,94200.0,42.1254,42.2129,42.1079,42.1692,94200.0
2013-03-01 10:20:00,48.17,48.25,48.15,48.25,62800.0,42.1604,42.2304,42.1429,42.2304,62800.0
2013-03-01 10:30:00,48.25,48.3,48.18,48.19,54400.0,42.2304,42.2742,42.1692,42.1779,54400.0
2013-03-01 10:40:00,48.19,48.27,48.18,48.23,51300.0,42.1779,42.2479,42.1692,42.2129,51300.0
2013-03-01 10:50:00,48.25,48.37,48.21,48.28,33900.0,42.2304,42.3355,42.1954,42.2567,33900.0
2013-03-01 11:00:00,48.3,48.5,48.3,48.46,60000.0,42.2742,42.4492,42.2742,42.4142,60000.0
2013-03-01 11:10:00,48.47,48.49,48.43,48.47,53500.0,42.423,42.4405,42.388,42.423,53500.0
2013-03-01 11:20:00,48.47,48.48,48.35,48.36,44800.0,42.423,42.4317,42.3179,42.3267,44800.0
2013-03-01 11:30:00,48.37,48.38,48.29,48.3,24200.0,42.3355,42.3442,42.2654,42.2742,24200.0
2013-03-01 11:40:00,48.31,48.31,48.22,48.25,26500.0,42.2829,42.2829,42.2042,42.2304,26500.0
2013-03-01 11:50:00,48.25,48.32,48.11,48.19,33000.0,42.2304,42.2917,42.1079,42.1779,33000.0
2013-03-01 12:00:00,48.18,48.34,48.18,48.31,37700.0,42.1692,42.3092,42.1692,42.2829,37700.0
2013-03-01 12:10:00,48.32,48.43,48.24,48.41,72300.0,42.2917,42.388,42.2217,42.3705,72300.0
2013-03-01 12:20:00,48.4,48.4,48.29,48.3,14400.0,42.3617,42.3617,42.2654,42.2742,14400.0
2013-03-01 12:30:00,48.29,48.39,48.27,48.36,19200.0,42.2654,42.353,42.2479,42.3267,19200.0
2013-03-01 12:40:00,48.36,48.4,48.33,48.36,27400.0,42.3267,42.3617,42.3004,42.3267,27400.0
2013-03-01 12:50:00,48.38,48.43,48.35,48.4,16600.0,42.3442,42.388,42.3179,42.3617,16600.0
2013-03-01 13:00:00,48.42,48.5,48.37,48.44,51900.0,42.3792,42.4492,42.3355,42.3967,51900.0
2013-03-01 13:10:00,48.44,48.49,48.37,48.43,27400.0,42.3967,42.4405,42.3355,42.388,27400.0
2013-03-01 13:20:00,48.43,48.46,48.41,48.45,15300.0,42.388,42.4142,42.3705,42.4055,15300.0
2013-03-01 13:30:00,48.46,48.48,48.39,48.4,19800.0,42.4142,42.4317,42.353,42.3617,19800.0
2013-03-01 13:40:00,48.42,48.44,48.34,48.37,17400.0,42.3792,42.3967,42.3092,42.3355,17400.0
2013-03-01 13:50:00,48.35,48.43,48.34,48.43,18500.0,42.3179,42.388,42.3092,42.388,18500.0
2013-03-01 14:00:00,48.45,48.58,48.44,48.56,48600.0,42.4055,42.5193,42.3967,42.5017,48600.0
2013-03-01 14:10:00,48.55,48.69,48.55,48.69,20900.0,42.493,42.6155,42.493,42.6155,20900.0
2013-03-01 14:20:00,48.68,48.69,48.6,48.65,41900.0,42.6068,42.6155,42.5368,42.5805,41900.0
2013-03-01 14:30:00,48.65,48.76,48.65,48.7,35400.0,42.5805,42.6768,42.5805,42.6243,35400.0
2013-03-01 14:40:00,48.71,48.77,48.66,48.69,37900.0,42.633,42.6856,42.5893,42.6155,37900.0
2013-03-01 14:50:00,48.68,48.73,48.63,48.68,34100.0,42.6068,42.6505,42.563,42.6068,34100.0
2013-03-01 15:00:00,48.7,48.8,48.69,48.78,45500.0,42.6243,42.7118,42.6155,42.6943,45500.0
2013-03-01 15:10:00,48.79,48.88,48.73,48.88,76900.0,42.7031,42.7818,42.6505,42.7818,76900.0
2013-03-01 15:20:00,48.87,48.89,48.82,48.83,60400.0,42.7731,42.7906,42.7293,42.7381,60400.0
2013-03-01 15:30:00,48.83,48.9,48.81,48.86,67400.0,42.7381,42.7993,42.7206,42.7643,67400.0
2013-03-01 15:40:00,48.86,48.93,48.83,48.92,122800.0,42.7643,42.8256,42.7381,42.8168,122800.0
2013-03-01 15:50:00,48.93,48.96,48.82,48.93,192800.0,42.8256,42.8518,42.7293,42.8256,192800.0
2013-03-04 09:30:00,48.49,48.6,48.37,48.57,99400.0,42.4405,42.5368,42.3355,42.5105,99400.0
2013-03-04 09:40:00,48.57,48.92,48.57,48.83,74800.0,42.5105,42.8168,42.5105,42.7381,74800.0
2013-03-04 09:50:00,48.83,48.99,48.82,48.96,31100.0,42.7381,42.8781,42.7293,42.8518,31100.0
2013-03-04 10:00:00,48.96,49.0,48.91,48.94,31800.0,42.8518,42.8869,42.8081,42.8343,31800.0
2013-03-04 10:10:00,48.93,49.12,48.86,49.12,74500.0,42.8256,42.9919,42.7643,42.9919,74500.0
2013-03-04 10:20:00,49.11,49.13,49.0,49.07,31800.0,42.9831,43.0006,42.8869,42.9481,31800.0
2013-03-04 10:30:00,49.04,49.17,48.99,49.05,102000.0,42.9219,43.0356,42.8781,42.9306,102000.0
2013-03-04 10:40:00,49.06,49.12,49.03,49.05,50000.0,42.9394,42.9919,42.9131,42.9306,50000.0
2013-03-04 10:50:00,49.05,49.13,49.05,49.05,301900.0,42.9306,43.0006,42.9306,42.9306,301900.0
2013-03-04 11:00:00,49.05,49.1,49.05,49.09,61600.0,42.9306,42.9744,42.9306,42.9656,61600.0
2013-03-04 11:10:00,49.09,49.12,49.01,49.08,84500.0,42.9656,42.9919,42.8956,42.9569,84500.0
2013-03-04 11:20:00,49.07,49.1,48.96,49.03,362700.0,42.9481,42.9744,42.8518,42.9131,362700.0
2013-03-04 11:30:00,49.03,49.1,49.02,49.09,25200.0,42.9131,42.9744,42.9044,42.9656,25200.0
2013-03-04 11:40:00,49.08,49.1,49.05,49.09,20600.0,42.9569,42.9744,42.9306,42.9656,20600.0
2013-03-04 11:50:00,49.09,49.1,49.07,49.09,16000.0,42.9656,42.9744,42.9481,42.9656,16000.0
2013-03-04 12:00:00,49.08,49.1,49.08,49.08,17800.0,42.9569,42.9744,42.9569,42.9569,17800.0
2013-03-04 12:10:00,49.08,49.08,48.86,48.88,29900.0,42.9569,42.9569,42.7643,42.7818,29900.0
2013-03-04 12:20:00,48.88,48.88,48.77,48.79,26300.0,42.7818,42.7818,42.6856,42.7031,26300.0
2013-03-04 12:30:00,48.79,48.87,48.79,48.81,24700.0,42.7031,42.7731,42.7031,42.7206,24700.0
2013-03-04 12:40:00,48.81,48.93,48.81,48.92,15700.0,42.7206,42.8256,42.7206,42.8168,15700.0
2013-03-04 12:50:00,48.92,49.01,48.92,48.98,15800.0,42.8168,42.8956,42.8168,42.8694,15800.0
2013-03-04 13:00:00,49.0,49.0,48.95,49.0,28500.0,42.8869,42.8869,42.8431,42.8869,28500.0
2013-03-04 13:10:00,49.0,49.0,48.96,48.96,21200.0,42.8869,42.8869,42.8518,42.8518,21200.0
2013-03-04 13:20:00,48.96,49.03,48.96,49.02,43000.0,42.8518,42.9131,42.8518,42.9044,43000.0
2013-03-04 13:30:00,49.04,49.05,48.98,48.99,12100.0,42.9219,42.9306,42.8694,42.8781,12100.0
2013-03-04 13:40:00,48.99,49.04,48.98,49.04,50800.0,42.8781,42.9219,42.8694,42.9219,50800.0
2013-03-04 13:50:00,49.03,49.06,49.01,49.03,49000.0,42.9131,42.9394,42.8956,42.9131,49000.0
2013-03-04 14:00:00,49.02,49.05,49.01,49.02,29700.0,42.9044,42.9306,42.8956,42.9044,29700.0
2013-03-04 14:10:00,49.02,49.05,48.93,48.97,29800.0,42.9044,42.9306,42.8256,42.8606,29800.0
2013-03-04 14:20:00,48.98,49.15,48.97,49.1,18600.0,42.8694,43.0181,42.8606,42.9744,18600.0
2013-03-04 14:30:00,49.1,49.17,49.07,49.17,18200.0,42.9744,43.0356,42.9481,43.0356,18200.0
2013-03-04 14:40:00,49.16,49.24,49.08,49.19,60500.0,43.0269,43.0969,42.9569,43.0532,60500.0
2013-03-04 14:50:00,49.2,49.23,49.14,49.18,16700.0,43.0619,43.0882,43.0094,43.0444,16700.0
2013-03-04 15:00:00,49.18,49.3,49.18,49.28,42300.0,43.0444,43.1494,43.0444,43.1319,42300.0
2013-03-04 15:10:00,49.28,49.32,49.27,49.28,36300.0,43.1319,43.1669,43.1232,43.1319,36300.0
2013-03-04 15:20:00,49.29,49.31,49.28,49.3,36900.0,43.1407,43.1582,43.1319,43.1494,36900.0
2013-03-04 15:30:00,49.3,49.32,49.28,49.31,77900.0,43.1494,43.1669,43.1319,43.1582,77900.0
2013-03-04 15:40:00,49.31,49.32,49.29,49.31,73000.0,43.1582,43.1669,43.1407,43.1582,73000.0
2013-03-04 15:50:00,49.31,49.38,49.28,49.38,150700.0,43.1582,43.2194,43.1319,43.2194,150700.0
2013-03-05 09:30:00,49.5,50.0,49.5,49.87,63500.0,43.3245,43.7621,43.3245,43.6483,63500.0
2013-03-05 09:40:00,49.91,49.99,49.84,49.97,51600.0,43.6833,43.7533,43.6221,43.7358,51600.0
2013-03-05 09:50:00,49.97,50.35,49.96,50.29,127600.0,43.7358,44.0684,43.7271,44.0159,127600.0
2013-03-05 10:00:00,50.27,50.35,49.92,49.97,67200.0,43.9984,44.0684,43.6921,43.7358,67200.0
2013-03-05 10:10:00,49.97,50.04,49.95,50.01,114200.0,43.7358,43.7971,43.7183,43.7709,114200.0
2013-03-05 10:20:00,49.97,50.02,49.92,49.97,36500.0,43.7358,43.7796,43.6921,43.7358,36500.0
2013-03-05 10:30:00,49.97,50.0,49.85,49.87,35500.0,43.7358,43.7621,43.6308,43.6483,35500.0
2013-03-05 10:40:00,49.91,50.0,49.89,49.99,17900.0,43.6833,43.7621,43.6658,43.7533,17900.0
2013-03-05 10:50:00,50.0,50.0,49.91,49.97,20700.0,43.7621,43.7621,43.6833,43.7358,20700.0
2013-03-05 11:00:00,49.98,49.98,49.77,49.91,22500.0,43.7446,43.7446,43.5608,43.6833,22500.0
2013-03-05 11:10:00,49.91,50.0,49.81,49.98,104400.0,43.6833,43.7621,43.5958,43.7446,104400.0
2013-03-05 11:20:00,49.98,49.98,49.87,49.87,32700.0,43.7446,43.7446,43.6483,43.6483,32700.0
2013-03-05 11:30:00,49.88,49.92,49.67,49.76,36100.0,43.6571,43.6921,43.4733,43.552,36100.0
2013-03-05 11:40:00,49.77,49.98,49.77,49.98,16100.0,43.5608,43.7446,43.5608,43.7446,16100.0
2013-03-05 11:50:00,49.97,49.97,49.91,49.94,11000.0,43.7358,43.7358,43.6833,43.7096,11000.0
2013-03-05 12:00:00,49.94,49.98,49.91,49.92,9000.0,43.7096,43.7446,43.6833,43.6921,9000.0
2013-03-05 12:10:00,49.95,49.96,49.91,49.93,31400.0,43.7183,43.7271,43.6833,43.7008,31400.0
2013-03-05 12:20:00,49.92,49.98,49.92,49.95,11200.0,43.6921,43.7446,43.6921,43.7183,11200.0
2013-03-05 12:30:00,49.96,50.0,49.92,50.0,19100.0,43.7271,43.7621,43.6921,43.7621,19100.0
2013-03-05 12:40:00,50.0,50.02,49.98,49.99,44300.0,43.7621,43.7796,43.7446,43.7533,44300.0
2013-03-05 12:50:00,49.99,50.0,49.97,49.98,19000.0,43.7533,43.7621,43.7358,43.7446,19000.0
2013-03-05 13:00:00,49.98,50.0,49.94,49.99,279800.0,43.7446,43.7621,43.7096,43.7533,279800.0
2013-03-05 13:10:00,49.99,50.09,49.94,49.95,191000.0,43.7533,43.8409,43.7096,43.7183,191000.0
2013-03-05 13:20:00,49.93,50.02,49.91,50.0,414500.0,43.7008,43.7796,43.6833,43.7621,414500.0
2013-03-05 13:30:00,50.01,50.06,50.0,50.04,36000.0,43.7709,43.8146,43.7621,43.7971,36000.0
2013-03-05 13:40:00,50.04,50.04,50.0,50.01,74400.0,43.7971,43.7971,43.7621,43.7709,74400.0
2013-03-05 13:50:00,50.01,50.03,49.98,49.98,213800.0,43.7709,43.7884,43.7446,43.7446,213800.0
2013-03-05 14:00:00,50.0,50.03,49.98,50.0,189700.0,43.7621,43.7884,43.7446,43.7621,189700.0
2013-03-05 14:10:00,50.0,50.08,50.0,50.01,76500.0,43.7621,43.8321,43.7621,43.7709,76500.0
2013-03-05 14:20:00,50.0,50.03,49.98,50.0,165400.0,43.7621,43.7884,43.7446,43.7621,165400.0
2013-03-05 14:30:00,50.0,50.03,49.99,50.02,50800.0,43.7621,43.7884,43.7533,43.7796,50800.0
2013-03-05 14:40:00,50.01,50.04,49.99,50.0,50000.0,43.7709,43.7971,43.7533,43.7621,50000.0
2013-03-05 14:50:00,50.0,50.04,50.0,50.02,42700.0,43.7621,43.7971,43.7621,43.7796,42700.0
2013-03-05 15:00:00,50.01,50.02,49.93,49.99,205300.0,43.7709,43.7796,43.7008,43.7533,205300.0
2013-03-05 15:10:00,50.0,50.0,49.87,49.92,94000.0,43.7621,43.7621,43.6483,43.6921,94000.0
2013-03-05 15:20:00,49.92,49.99,49.92,49.99,37400.0,43.6921,43.7533,43.6921,43.7533,37400.0
2013-03-05 15:30:00,49.98,50.0,49.94,50.0,142500.0,43.7446,43.7621,43.7096,43.7621,142500.0
2013-03-05 15:40:00,49.99,50.03,49.98,50.0,219000.0,43.7533,43.7884,43.7446,43.7621,219000.0
2013-03-05 15:50:00,50.0,50.07,49.99,50.07,131600.0,43.7621,43.8234,43.7533,43.8234,131600.0
2013-03-06 09:30:00,50.23,50.89,50.2,50.56,97700.0,43.9634,44.5411,43.9371,44.2522,97700.0
2013-03-06 09:40:00,50.59,50.6,50.42,50.54,24300.0,44.2785,44.2872,44.1297,44.2347,24300.0
2013-03-06 09:50:00,50.56,50.57,50.32,50.32,64600.0,44.2522,44.261,44.0422,44.0422,64600.0
2013-03-06 10:00:00,50.36,50.41,50.28,50.38,15900.0,44.0772,44.1209,44.0072,44.0947,15900.0
2013-03-06 10:10:00,50.36,50.46,50.33,50.39,114500.0,44.0772,44.1647,44.0509,44.1034,114500.0
2013-03-06 10:20:00,50.4,50.65,50.4,50.65,268200.0,44.1122,44.331,44.1122,44.331,268200.0
2013-03-06 10:30:00,50.65,50.73,50.54,50.63,45900.0,44.331,44.401,44.2347,44.3135,45900.0
2013-03-06 10:40:00,50.62,50.66,50.5,50.59,45700.0,44.3047,44.3398,44.1997,44.2785,45700.0
2013-03-06 10:50:00,50.58,50.58,50.48,50.5,34500.0,44.2697,44.2697,44.1822,44.1997,34500.0
2013-03-06 11:00:00,50.5,50.56,50.49,50.51,68300.0,44.1997,44.2522,44.191,44.2085,68300.0
2013-03-06 11:10:00,50.53,50.62,50.53,50.6,52100.0,44.226,44.3047,44.226,44.2872,52100.0
2013-03-06 11:20:00,50.6,50.65,50.59,50.62,24000.0,44.2872,44.331,44.2785,44.3047,24000.0
2013-03-06 11:30:00,50.63,50.7,50.62,50.68,29700.0,44.3135,44.3748,44.3047,44.3573,29700.0
2013-03-06 11:40:00,50.69,50.69,50.63,50.65,53000.0,44.366,44.366,44.3135,44.331,53000.0
2013-03-06 11:50:00,50.65,50.65,50.49,50.52,27000.0,44.331,44.331,44.191,44.2172,27000.0
2013-03-06 12:00:00,50.52,50.54,50.47,50.47,103400.0,44.2172,44.2347,44.1735,44.1735,103400.0
2013-03-06 12:10:00,50.47,50.53,50.46,50.53,38200.0,44.1735,44.226,44.1647,44.226,38200.0
2013-03-06 12:20:00,50.53,50.53,50.5,50.51,23600.0,44.226,44.226,44.1997,44.2085,23600.0
2013-03-06 12:30:00,50.52,50.52,50.48,50.5,24400.0,44.2172,44.2172,44.1822,44.1997,24400.0
2013-03-06 12:40:00,50.5,50.54,50.48,50.52,12900.0,44.1997,44.2347,44.1822,44.2172,12900.0
2013-03-06 12:50:00,50.52,50.53,50.38,50.4,22500.0,44.2172,44.226,44.0947,44.1122,22500.0
2013-03-06 13:00:00,50.4,50.51,50.37,50.5,24000.0,44.1122,44.2085,44.0859,44.1997,24000.0
2013-03-06 13:10:00,50.49,50.51,50.41,50.42,28400.0,44.191,44.2085,44.1209,44.1297,28400.0
2013-03-06 13:20:00,50.42,50.48,50.41,50.47,15400.0,44.1297,44.1822,44.1209,44.1735,15400.0
2013-03-06 13:30:00,50.48,50.49,50.3,50.4,16600.0,44.1822,44.191,44.0247,44.1122,16600.0
2013-03-06 13:40:00,50.42,50.52,50.42,50.44,114800.0,44.1297,44.2172,44.1297,44.1472,114800.0
2013-03-06 13:50:00,50.45,50.51,50.45,50.45,64400.0,44.156,44.2085,44.156,44.156,64400.0
2013-03-06 14:00:00,50.47,50.5,50.4,50.4,68700.0,44.1735,44.1997,44.1122,44.1122,68700.0
2013-03-06 14:10:00,50.41,50.42,50.35,50.4,23800.0,44.1209,44.1297,44.0684,44.1122,23800.0
2013-03-06 14:20:00,50.4,50.5,50.39,50.48,33000.0,44.1122,44.1997,44.1034,44.1822,33000.0
2013-03-06 14:30:00,50.49,50.5,50.44,50.45,126200.0,44.191,44.1997,44.1472,44.156,126200.0
2013-03-06 14:40:00,50.45,50.5,50.39,50.46,32600.0,44.156,44.1997,44.1034,44.1647,32600.0
2013-03-06 14:50:00,50.48,50.48,50.37,50.41,21800.0,44.1822,44.1822,44.0859,44.1209,21800.0
2013-03-06 15:00:00,50.41,50.43,50.15,50.15,102000.0,44.1209,44.1385,43.8934,43.8934,102000.0
2013-03-06 15:10:00,50.16,50.41,50.13,50.39,70300.0,43.9021,44.1209,43.8759,44.1034,70300.0
2013-03-06 15:20:00,50.39,50.4,50.3,50.4,55400.0,44.1034,44.1122,44.0247,44.1122,55400.0
2013-03-06 15:30:00,50.4,50.4,50.23,50.24,63500.0,44.1122,44.1122,43.9634,43.9722,63500.0
2013-03-06 15:40:00,50.25,50.32,50.19,50.29,73700.0,43.9809,44.0422,43.9284,44.0159,73700.0
2013-03-06 15:50:00,50.29,50.38,50.23,50.31,237800.0,44.0159,44.0947,43.9634,44.0334,237800.0
2013-03-07 09:30:00,50.37,50.56,50.36,50.49,32700.0,44.0859,44.2522,44.0772,44.191,32700.0
2013-03-07 09:40:00,50.5,50.5,50.09,50.18,36500.0,44.1997,44.1997,43.8409,43.9196,36500.0
2013-03-07 09:50:00,50.18,50.27,50.1,50.17,23600.0,43.9196,43.9984,43.8496,43.9109,23600.0
2013-03-07 10:00:00,50.21,50.25,50.15,50.16,19800.0,43.9459,43.9809,43.8934,43.9021,19800.0
2013-03-07 10:10:00,50.17,50.26,50.17,50.24,11000.0,43.9109,43.9897,43.9109,43.9722,11000.0
2013-03-07 10:20:00,50.25,50.26,50.19,50.23,31000.0,43.9809,43.9897,43.9284,43.9634,31000.0
2013-03-07 10:30:00,50.23,50.35,50.14,50.24,46500.0,43.9634,44.0684,43.8846,43.9722,46500.0
2013-03-07 10:40:00,50.25,50.3,50.23,50.28,27700.0,43.9809,44.0247,43.9634,44.0072,27700.0
2013-03-07 10:50:00,50.29,50.29,50.18,50.25,34400.0,44.0159,44.0159,43.9196,43.9809,34400.0
2013-03-07 11:00:00,50.25,50.29,50.24,50.29,64500.0,43.9809,44.0159,43.9722,44.0159,64500.0
2013-03-07 11:10:00,50.25,50.28,50.19,50.25,13500.0,43.9809,44.0072,43.9284,43.9809,13500.0
2013-03-07 11:20:00,50.25,50.28,50.23,50.25,11100.0,43.9809,44.0072,43.9634,43.9809,11100.0
2013-03-07 11:30:00,50.23,50.28,50.23,50.24,18600.0,43.9634,44.0072,43.9634,43.9722,18600.0
2013-03-07 11:40:00,50.24,50.26,50.12,50.15,16000.0,43.9722,43.9897,43.8671,43.8934,16000.0
2013-03-07 11:50:00,50.14,50.29,50.14,50.25,12900.0,43.8846,44.0159,43.8846,43.9809,12900.0
2013-03-07 12:00:00,50.25,50.29,50.2,50.27,23200.0,43.9809,44.0159,43.9371,43.9984,23200.0
2013-03-07 12:10:00,50.28,50.3,50.27,50.29,13500.0,44.0072,44.0247,43.9984,44.0159,13500.0
2013-03-07 12:20:00,50.3,50.38,50.29,50.34,21800.0,44.0247,44.0947,44.0159,44.0597,21800.0
2013-03-07 12:30:00,50.31,50.41,50.31,50.34,36300.0,44.0334,44.1209,44.0334,44.0597,36300.0
2013-03-07 12:40:00,50.34,50.36,50.29,50.35,8700.0,44.0597,44.0772,44.0159,44.0684,8700.0
2013-03-07 12:50:00,50.35,50.35,50.31,50.32,13800.0,44.0684,44.0684,44.0334,44.0422,13800.0
2013-03-07 13:00:00,50.34,50.39,50.32,50.34,16200.0,44.0597,44.1034,44.0422,44.0597,16200.0
2013-03-07 13:10:00,50.35,50.42,50.35,50.4,31100.0,44.0684,44.1297,44.0684,44.1122,31100.0
2013-03-07 13:20:00,50.4,50.41,50.23,50.26,24900.0,44.1122,44.1209,43.9634,43.9897,24900.0
2013-03-07 13:30:00,50.28,50.3,50.16,50.21,11800.0,44.0072,44.0247,43.9021,43.9459,11800.0
2013-03-07 13:40:00,50.2,50.26,50.2,50.24,6400.0,43.9371,43.9897,43.9371,43.9722,6400.0
2013-03-07 13:50:00,50.24,50.27,50.24,50.25,10100.0,43.9722,43.9984,43.9722,43.9809,10100.0
2013-03-07 14:00:00,50.24,50.25,50.14,50.17,21400.0,43.9722,43.9809,43.8846,43.9109,21400.0
2013-03-07 14:10:00,50.18,50.21,50.17,50.17,13300.0,43.9196,43.9459,43.9109,43.9109,13300.0
2013-03-07 14:20:00,50.17,50.18,50.13,50.16,14800.0,43.9109,43.9196,43.8759,43.9021,14800.0
2013-03-07 14:30:00,50.16,50.17,50.1,50.1,16000.0,43.9021,43.9109,43.8496,43.8496,16000.0
2013-03-07 14:40:00,50.1,50.15,50.07,50.14,14200.0,43.8496,43.8934,43.8234,43.8846,14200.0
2013-03-07 14:50:00,50.14,50.15,50.08,50.08,18800.0,43.8846,43.8934,43.8321,43.8321,18800.0
2013-03-07 15:00:00,50.11,50.26,50.09,50.16,336700.0,43.8584,43.9897,43.8409,43.9021,336700.0
2013-03-07 15:10:00,50.17,50.22,50.11,50.21,19800.0,43.9109,43.9547,43.8584,43.9459,19800.0
2013-03-07 15:20:00,50.2,50.31,50.19,50.29,29200.0,43.9371,44.0334,43.9284,44.0159,29200.0
2013-03-07 15:30:00,50.29,50.34,50.25,50.34,21300.0,44.0159,44.0597,43.9809,44.0597,21300.0
2013-03-07 15:40:00,50.34,50.37,50.27,50.3,32700.0,44.0597,44.0859,43.9984,44.0247,32700.0
2013-03-07 15:50:00,50.29,50.29,50.22,50.24,72800.0,44.0159,44.0159,43.9547,43.9722,72800.0
2013-03-08 09:30:00,50.5,50.6,50.36,50.36,41800.0,44.1997,44.2872,44.0772,44.0772,41800.0
2013-03-08 09:40:00,50.36,50.39,50.21,50.29,25500.0,44.0772,44.1034,43.9459,44.0159,25500.0
2013-03-08 09:50:00,50.3,50.3,49.6,49.75,111600.0,44.0247,44.0247,43.412,43.5433,111600.0
2013-03-08 10:00:00,49.78,50.33,49.77,50.25,67700.0,43.5695,44.0509,43.5608,43.9809,67700.0
2013-03-08 10:10:00,50.25,50.27,50.1,50.19,20400.0,43.9809,43.9984,43.8496,43.9284,20400.0
2013-03-08 10:20:00,50.19,50.47,50.19,50.47,25000.0,43.9284,44.1735,43.9284,44.1735,25000.0
2013-03-08 10:30:00,50.47,50.49,50.28,50.34,32200.0,44.1735,44.191,44.0072,44.0597,32200.0
2013-03-08 10:40:00,50.35,50.48,50.27,50.34,23300.0,44.0684,44.1822,43.9984,44.0597,23300.0
2013-03-08 10:50:00,50.35,50.41,50.28,50.39,22700.0,44.0684,44.1209,44.0072,44.1034,22700.0
2013-03-08 11:00:00,50.4,50.4,50.26,50.36,67400.0,44.1122,44.1122,43.9897,44.0772,67400.0
2013-03-08 11:10:00,50.37,50.52,50.37,50.4,27400.0,44.0859,44.2172,44.0859,44.1122,27400.0
2013-03-08 11:20:00,50.41,50.51,50.26,50.28,39200.0,44.1209,44.2085,43.9897,44.0072,39200.0
2013-03-08 11:30:00,50.29,50.43,50.29,50.39,23300.0,44.0159,44.1385,44.0159,44.1034,23300.0
2013-03-08 11:40:00,50.39,50.42,50.09,50.14,133200.0,44.1034,44.1297,43.8409,43.8846,133200.0
2013-03-08 11:50:00,50.1,50.2,50.1,50.15,23500.0,43.8496,43.9371,43.8496,43.8934,23500.0
2013-03-08 12:00:00,50.17,50.26,50.13,50.2,19700.0,43.9109,43.9897,43.8759,43.9371,19700.0
2013-03-08 12:10:00,50.21,50.24,50.13,50.21,17700.0,43.9459,43.9722,43.8759,43.9459,17700.0
2013-03-08 12:20:00,50.22,50.22,50.15,50.19,14400.0,43.9547,43.9547,43.8934,43.9284,14400.0
2013-03-08 12:30:00,50.17,50.26,50.15,50.26,16500.0,43.9109,43.9897,43.8934,43.9897,16500.0
2013-03-08 12:40:00,50.26,50.4,50.26,50.38,16300.0,43.9897,44.1122,43.9897,44.0947,16300.0
2013-03-08 12:50:00,50.38,50.56,50.35,50.55,45700.0,44.0947,44.2522,44.0684,44.2435,45700.0
2013-03-08 13:00:00,50.56,50.57,50.46,50.56,18400.0,44.2522,44.261,44.1647,44.2522,18400.0
2013-03-08 13:10:00,50.55,50.55,50.45,50.48,20700.0,44.2435,44.2435,44.156,44.1822,20700.0
2013-03-08 13:20:00,50.47,50.53,50.41,50.41,17500.0,44.1735,44.226,44.1209,44.1209,17500.0
2013-03-08 13:30:00,50.41,50.54,50.37,50.51,17900.0,44.1209,44.2347,44.0859,44.2085,17900.0
2013-03-08 13:40:00,50.5,50.51,50.45,50.48,13100.0,44.1997,44.2085,44.156,44.1822,13100.0
2013-03-08 13:50:00,50.48,50.51,50.45,50.46,10500.0,44.1822,44.2085,44.156,44.1647,10500.0
2013-03-08 14:00:00,50.46,50.53,50.45,50.49,19500.0,44.1647,44.226,44.156,44.191,19500.0
2013-03-08 14:10:00,50.48,50.63,50.48,50.53,23100.0,44.1822,44.3135,44.1822,44.226,23100.0
2013-03-08 14:20:00,50.53,50.6,50.53,50.56,25100.0,44.226,44.2872,44.226,44.2522,25100.0
2013-03-08 14:30:00,50.56,50.57,50.46,50.46,28500.0,44.2522,44.261,44.1647,44.1647,28500.0
2013-03-08 14:40:00,50.46,50.51,50.39,50.47,24500.0,44.1647,44.2085,44.1034,44.1735,24500.0
2013-03-08 14:50:00,50.47,50.54,50.43,50.51,22500.0,44.1735,44.2347,44.1385,44.2085,22500.0
2013-03-08 15:00:00,50.54,50.61,50.53,50.58,23100.0,44.2347,44.296,44.226,44.2697,23100.0
2013-03-08 15:10:00,50.58,50.69,50.58,50.68,35800.0,44.2697,44.366,44.2697,44.3573,35800.0
2013-03-08 15:20:00,50.67,50.82,50.67,50.82,54400.0,44.3485,44.4798,44.3485,44.4798,54400.0
2013-03-08 15:30:00,50.82,50.88,50.76,50.88,84800.0,44.4798,44.5323,44.4273,44.5323,84800.0
2013-03-08 15:40:00,50.87,51.04,50.87,51.02,192800.0,44.5236,44.6723,44.5236,44.6548,192800.0
2013-03-08 15:50:00,51.03,51.03,50.89,50.95,192000.0,44.6636,44.6636,44.5411,44.5936,192000.0
2013-03-11 09:30:00,50.78,50.89,50.5,50.61,46900.0,44.4448,44.5411,44.1997,44.296,46900.0
2013-03-11 09:40:00,50.59,50.62,50.34,50.38,47000.0,44.2785,44.3047,44.0597,44.0947,47000.0
2013-03-11 09:50:00,50.4,50.68,50.39,50.67,39900.0,44.1122,44.3573,44.1034,44.3485,39900.0
2013-03-11 10:00:00,50.71,50.97,50.7,50.84,37400.0,44.3835,44.6111,44.3748,44.4973,37400.0
2013-03-11 10:10:00,50.85,50.9,50.67,50.72,31300.0,44.5061,44.5498,44.3485,44.3923,31300.0
2013-03-11 10:20:00,50.73,50.76,50.58,50.6,38900.0,44.401,44.4273,44.2697,44.2872,38900.0
2013-03-11 10:30:00,50.61,50.71,50.55,50.69,71400.0,44.296,44.3835,44.2435,44.366,71400.0
2013-03-11 10:40:00,50.71,50.72,50.6,50.72,16500.0,44.3835,44.3923,44.2872,44.3923,16500.0
2013-03-11 10:50:00,50.74,50.74,50.55,50.69,32200.0,44.4098,44.4098,44.2435,44.366,32200.0
2013-03-11 11:00:00,50.69,50.91,50.68,50.91,15800.0,44.366,44.5586,44.3573,44.5586,15800.0
2013-03-11 11:10:00,50.91,51.17,50.9,51.16,45600.0,44.5586,44.7861,44.5498,44.7774,45600.0
2013-03-11 11:20:00,51.16,51.28,51.13,51.21,39200.0,44.7774,44.8824,44.7511,44.8211,39200.0
2013-03-11 11:30:00,51.21,51.36,51.12,51.33,29400.0,44.8211,44.9524,44.7424,44.9262,29400.0
2013-03-11 11:40:00,51.33,51.44,51.3,51.31,27500.0,44.9262,45.0224,44.8999,44.9087,27500.0
2013-03-11 11:50:00,51.3,51.3,51.1,51.13,16500.0,44.8999,44.8999,44.7249,44.7511,16500.0
2013-03-11 12:00:00,51.13,51.22,51.13,51.19,8700.0,44.7511,44.8299,44.7511,44.8036,8700.0
2013-03-11 12:10:00,51.18,51.24,51.16,51.21,7700.0,44.7949,44.8474,44.7774,44.8211,7700.0
2013-03-11 12:20:00,51.21,51.23,51.12,51.15,12100.0,44.8211,44.8386,44.7424,44.7686,12100.0
2013-03-11 12:30:00,51.15,51.15,51.1,51.11,5100.0,44.7686,44.7686,44.7249,44.7336,5100.0
2013-03-11 12:40:00,51.1,51.11,51.06,51.09,5900.0,44.7249,44.7336,44.6899,44.7161,5900.0
2013-03-11 12:50:00,51.09,51.18,51.07,51.14,6600.0,44.7161,44.7949,44.6986,44.7599,6600.0
2013-03-11 13:00:00,51.16,51.27,51.15,51.25,7900.0,44.7774,44.8737,44.7686,44.8562,7900.0
2013-03-11 13:10:00,51.24,51.28,51.19,51.2,13600.0,44.8474,44.8824,44.8036,44.8124,13600.0
2013-03-11 13:20:00,51.2,51.31,51.2,51.31,9900.0,44.8124,44.9087,44.8124,44.9087,9900.0
2013-03-11 13:30:00,51.3,51.34,51.25,51.25,9000.0,44.8999,44.9349,44.8562,44.8562,9000.0
2013-03-11 13:40:00,51.25,51.25,51.2,51.22,5900.0,44.8562,44.8562,44.8124,44.8299,5900.0
2013-03-11 13:50:00,51.21,51.24,51.21,51.23,7000.0,44.8211,44.8474,44.8211,44.8386,7000.0
2013-03-11 14:00:00,51.23,51.3,51.18,51.29,14300.0,44.8386,44.8999,44.7949,44.8912,14300.0
2013-03-11 14:10:00,51.29,51.33,51.25,51.33,15400.0,44.8912,44.9262,44.8562,44.9262,15400.0
2013-03-11 14:20:00,51.32,51.34,51.27,51.28,13500.0,44.9174,44.9349,44.8737,44.8824,13500.0
2013-03-11 14:30:00,51.27,51.32,51.25,51.31,14800.0,44.8737,44.9174,44.8562,44.9087,14800.0
2013-03-11 14:40:00,51.31,51.34,51.28,51.31,11800.0,44.9087,44.9349,44.8824,44.9087,11800.0
2013-03-11 14:50:00,51.29,51.3,51.26,51.29,10900.0,44.8912,44.8999,44.8649,44.8912,10900.0
2013-03-11 15:00:00,51.29,51.29,51.22,51.24,23800.0,44.8912,44.8912,44.8299,44.8474,23800.0
2013-03-11 15:10:00,51.25,51.28,51.22,51.28,16600.0,44.8562,44.8824,44.8299,44.8824,16600.0
2013-03-11 15:20:00,51.28,51.28,51.2,51.22,28000.0,44.8824,44.8824,44.8124,44.8299,28000.0
2013-03-11 15:30:00,51.22,51.31,51.22,51.26,35000.0,44.8299,44.9087,44.8299,44.8649,35000.0
2013-03-11 15:40:00,51.25,51.31,51.25,51.27,44000.0,44.8562,44.9087,44.8562,44.8737,44000.0
2013-03-11 15:50:00,51.27,51.41,51.26,51.33,233500.0,44.8737,44.9962,44.8649,44.9262,233500.0
2013-03-12 09:30:00,51.18,51.31,51.1,51.12,21200.0,44.7949,44.9087,44.7249,44.7424,21200.0
2013-03-12 09:40:00,51.09,51.13,50.98,51.07,17900.0,44.7161,44.7511,44.6198,44.6986,17900.0
2013-03-12 09:50:00,51.07,51.07,50.91,50.99,14200.0,44.6986,44.6986,44.5586,44.6286,14200.0
2013-03-12 10:00:00,51.0,51.43,51.0,51.42,21900.0,44.6373,45.0137,44.6373,45.0049,21900.0
2013-03-12 10:10:00,51.42,51.5,51.3,51.31,81500.0,45.0049,45.075,44.8999,44.9087,81500.0
2013-03-12 10:20:00,51.32,51.35,51.25,51.35,33100.0,44.9174,44.9437,44.8562,44.9437,33100.0
2013-03-12 10:30:00,51.35,51.45,51.28,51.43,24000.0,44.9437,45.0312,44.8824,45.0137,24000.0
2013-03-12 10:40:00,51.43,51.44,51.23,51.23,15900.0,45.0137,45.0224,44.8386,44.8386,15900.0
2013-03-12 10:50:00,51.22,51.24,51.08,51.1,25900.0,44.8299,44.8474,44.7074,44.7249,25900.0
2013-03-12 11:00:00,51.14,51.16,51.0,51.0,21200.0,44.7599,44.7774,44.6373,44.6373,21200.0
2013-03-12 11:10:00,51.0,51.14,50.93,51.08,37700.0,44.6373,44.7599,44.5761,44.7074,37700.0
2013-03-12 11:20:00,51.07,51.07,50.8,50.96,23400.0,44.6986,44.6986,44.4623,44.6023,23400.0
2013-03-12 11:30:00,50.96,51.12,50.94,51.05,15700.0,44.6023,44.7424,44.5848,44.6811,15700.0
2013-03-12 11:40:00,51.03,51.1,50.96,51.1,8600.0,44.6636,44.7249,44.6023,44.7249,8600.0
2013-03-12 11:50:00,51.08,51.16,51.0,51.09,15200.0,44.7074,44.7774,44.6373,44.7161,15200.0
2013-03-12 12:00:00,51.09,51.11,50.99,51.07,9600.0,44.7161,44.7336,44.6286,44.6986,9600.0
2013-03-12 12:10:00,51.06,51.08,51.04,51.07,8700.0,44.6899,44.7074,44.6723,44.6986,8700.0
2013-03-12 12:20:00,51.07,51.07,50.99,51.03,9000.0,44.6986,44.6986,44.6286,44.6636,9000.0
2013-03-12 12:30:00,51.02,51.17,51.01,51.13,11400.0,44.6548,44.7861,44.6461,44.7511,11400.0
2013-03-12 12:40:00,51.13,51.19,51.08,51.16,15500.0,44.7511,44.8036,44.7074,44.7774,15500.0
2013-03-12 12:50:00,51.15,51.19,51.12,51.17,29700.0,44.7686,44.8036,44.7424,44.7861,29700.0
2013-03-12 13:00:00,51.17,51.2,51.15,51.17,20300.0,44.7861,44.8124,44.7686,44.7861,20300.0
2013-03-12 13:10:00,51.16,51.24,51.16,51.24,8400.0,44.7774,44.8474,44.7774,44.8474,8400.0
2013-03-12 13:20:00,51.24,51.26,51.2,51.2,8300.0,44.8474,44.8649,44.8124,44.8124,8300.0
2013-03-12 13:30:00,51.21,51.28,51.21,51.26,10400.0,44.8211,44.8824,44.8211,44.8649,10400.0
2013-03-12 13:40:00,51.27,51.32,51.26,51.29,14800.0,44.8737,44.9174,44.8649,44.8912,14800.0
2013-03-12 13:50:00,51.3,51.31,51.24,51.29,15800.0,44.8999,44.9087,44.8474,44.8912,15800.0
2013-03-12 14:00:00,51.29,51.31,51.26,51.3,12900.0,44.8912,44.9087,44.8649,44.8999,12900.0
2013-03-12 14:10:00,51.29,51.32,51.25,51.29,98400.0,44.8912,44.9174,44.8562,44.8912,98400.0
2013-03-12 14:20:00,51.3,51.34,51.14,51.16,68100.0,44.8999,44.9349,44.7599,44.7774,68100.0
2013-03-12 14:30:00,51.16,51.27,51.15,51.2,40500.0,44.7774,44.8737,44.7686,44.8124,40500.0
2013-03-12 14:40:00,51.18,51.25,51.09,51.14,51700.0,44.7949,44.8562,44.7161,44.7599,51700.0
2013-03-12 14:50:00,51.15,51.18,51.04,51.11,32500.0,44.7686,44.7949,44.6723,44.7336,32500.0
2013-03-12 15:00:00,51.11,51.25,51.11,51.16,41800.0,44.7336,44.8562,44.7336,44.7774,41800.0
2013-03-12 15:10:00,51.18,51.26,51.12,51.13,49700.0,44.7949,44.8649,44.7424,44.7511,49700.0
2013-03-12 15:20:00,51.14,51.24,51.13,51.2,20900.0,44.7599,44.8474,44.7511,44.8124,20900.0
2013-03-12 15:30:00,51.2,51.27,51.18,51.23,19500.0,44.8124,44.8737,44.7949,44.8386,19500.0
2013-03-12 15:40:00,51.23,51.25,51.2,51.2,106100.0,44.8386,44.8562,44.8124,44.8124,106100.0
2013-03-12 15:50:00,51.2,51.24,51.05,51.08,115900.0,44.8124,44.8474,44.6811,44.7074,115900.0
2013-03-13 09:30:00,51.01,51.1,50.72,51.01,29000.0,44.6461,44.7249,44.3923,44.6461,29000.0
2013-03-13 09:40:00,51.05,51.36,50.84,51.27,42200.0,44.6811,44.9524,44.4973,44.8737,42200.0
2013-03-13 09:50:00,51.28,51.42,51.24,51.38,187400.0,44.8824,45.0049,44.8474,44.9699,187400.0
2013-03-13 10:00:00,51.38,51.44,51.22,51.24,24400.0,44.9699,45.0224,44.8299,44.8474,24400.0
2013-03-13 10:10:00,51.24,51.29,51.13,51.16,23500.0,44.8474,44.8912,44.7511,44.7774,23500.0
2013-03-13 10:20:00,51.16,51.21,51.08,51.13,25100.0,44.7774,44.8211,44.7074,44.7511,25100.0
2013-03-13 10:30:00,51.12,51.33,51.11,51.29,36500.0,44.7424,44.9262,44.7336,44.8912,36500.0
2013-03-13 10:40:00,51.3,51.37,51.28,51.32,60300.0,44.8999,44.9612,44.8824,44.9174,60300.0
2013-03-13 10:50:00,51.33,51.39,51.32,51.36,9800.0,44.9262,44.9787,44.9174,44.9524,9800.0
2013-03-13 11:00:00,51.37,51.41,51.34,51.38,16600.0,44.9612,44.9962,44.9349,44.9699,16600.0
2013-03-13 11:10:00,51.36,51.47,51.35,51.43,17800.0,44.9524,45.0487,44.9437,45.0137,17800.0
2013-03-13 11:20:00,51.44,51.44,51.3,51.34,59000.0,45.0224,45.0224,44.8999,44.9349,59000.0
2013-03-13 11:30:00,51.35,51.35,51.26,51.31,22200.0,44.9437,44.9437,44.8649,44.9087,22200.0
2013-03-13 11:40:00,51.31,51.44,51.31,51.44,38000.0,44.9087,45.0224,44.9087,45.0224,38000.0
2013-03-13 11:50:00,51.42,51.46,51.38,51.41,44900.0,45.0049,45.04,44.9699,44.9962,44900.0
2013-03-13 12:00:00,51.4,51.44,51.37,51.4,12400.0,44.9874,45.0224,44.9612,44.9874,12400.0
2013-03-13 12:10:00,51.38,51.42,51.36,51.39,11900.0,44.9699,45.0049,44.9524,44.9787,11900.0
2013-03-13 12:20:00,51.4,51.4,51.33,51.37,12200.0,44.9874,44.9874,44.9262,44.9612,12200.0
2013-03-13 12:30:00,51.37,51.42,51.31,51.42,10700.0,44.9612,45.0049,44.9087,45.0049,10700.0
2013-03-13 12:40:00,51.43,51.43,51.39,51.43,10100.0,45.0137,45.0137,44.9787,45.0137,10100.0
2013-03-13 12:50:00,51.43,51.44,51.4,51.41,8000.0,45.0137,45.0224,44.9874,44.9962,8000.0
2013-03-13 13:00:00,51.42,51.44,51.33,51.41,14700.0,45.0049,45.0224,44.9262,44.9962,14700.0
2013-03-13 13:10:00,51.41,51.44,51.37,51.43,20600.0,44.9962,45.0224,44.9612,45.0137,20600.0
2013-03-13 13:20:00,51.45,51.5,51.44,51.5,13200.0,45.0312,45.075,45.0224,45.075,13200.0
2013-03-13 13:30:00,51.49,51.58,51.49,51.58,12300.0,45.0662,45.145,45.0662,45.145,12300.0
2013-03-13 13:40:00,51.57,51.62,51.56,51.62,12700.0,45.1362,45.18,45.1275,45.18,12700.0
2013-03-13 13:50:00,51.62,51.71,51.62,51.7,23900.0,45.18,45.2588,45.18,45.25,23900.0
2013-03-13 14:00:00,51.7,51.74,51.67,51.68,18300.0,45.25,45.285,45.2238,45.2325,18300.0
2013-03-13 14:10:00,51.68,51.69,51.63,51.67,12300.0,45.2325,45.2413,45.1887,45.2238,12300.0
2013-03-13 14:20:00,51.66,51.69,51.61,51.68,10700.0,45.215,45.2413,45.1712,45.2325,10700.0
2013-03-13 14:30:00,51.69,51.71,51.65,51.65,14100.0,45.2413,45.2588,45.2062,45.2062,14100.0
2013-03-13 14:40:00,51.63,51.66,51.59,51.66,13200.0,45.1887,45.215,45.1537,45.215,13200.0
2013-03-13 14:50:00,51.65,51.68,51.59,51.59,18000.0,45.2062,45.2325,45.1537,45.1537,18000.0
2013-03-13 15:00:00,51.6,51.66,51.57,51.59,19700.0,45.1625,45.215,45.1362,45.1537,19700.0
2013-03-13 15:10:00,51.6,51.68,51.59,51.67,20900.0,45.1625,45.2325,45.1537,45.2238,20900.0
2013-03-13 15:20:00,51.68,51.71,51.66,51.69,34600.0,45.2325,45.2588,45.215,45.2413,34600.0
2013-03-13 15:30:00,51.68,51.73,51.68,51.7,42600.0,45.2325,45.2763,45.2325,45.25,42600.0
2013-03-13 15:40:00,51.7,51.75,51.68,51.75,51700.0,45.25,45.2938,45.2325,45.2938,51700.0
2013-03-13 15:50:00,51.75,51.77,51.69,51.71,84200.0,45.2938,45.3113,45.2413,45.2588,84200.0
2013-03-14 09:30:00,51.74,51.85,51.66,51.81,29500.0,45.285,45.3813,45.215,45.3463,29500.0
2013-03-14 09:40:00,51.86,51.86,51.64,51.71,20000.0,45.39,45.39,45.1975,45.2588,20000.0
2013-03-14 09:50:00,51.73,51.86,51.68,51.79,49000.0,45.2763,45.39,45.2325,45.3288,49000.0
2013-03-14 10:00:00,51.79,51.83,51.62,51.73,28100.0,45.3288,45.3638,45.18,45.2763,28100.0
2013-03-14 10:10:00,51.73,51.79,51.71,51.76,28700.0,45.2763,45.3288,45.2588,45.3025,28700.0
2013-03-14 10:20:00,51.77,51.85,51.75,51.77,15600.0,45.3113,45.3813,45.2938,45.3113,15600.0
2013-03-14 10:30:00,51.76,51.76,51.57,51.61,56500.0,45.3025,45.3025,45.1362,45.1712,56500.0
2013-03-14 10:40:00,51.61,51.67,51.44,51.47,16400.0,45.1712,45.2238,45.0224,45.0487,16400.0
2013-03-14 10:50:00,51.51,51.52,51.46,51.51,7600.0,45.0837,45.0925,45.04,45.0837,7600.0
2013-03-14 11:00:00,51.52,51.63,51.52,51.62,24900.0,45.0925,45.1887,45.0925,45.18,24900.0
2013-03-14 11:10:00,51.6,51.73,51.57,51.68,20700.0,45.1625,45.2763,45.1362,45.2325,20700.0
2013-03-14 11:20:00,51.7,51.82,51.7,51.81,21300.0,45.25,45.355,45.25,45.3463,21300.0
2013-03-14 11:30:00,51.8,51.82,51.77,51.79,11500.0,45.3375,45.355,45.3113,45.3288,11500.0
2013-03-14 11:40:00,51.79,51.8,51.7,51.71,13400.0,45.3288,45.3375,45.25,45.2588,13400.0
2013-03-14 11:50:00,51.69,51.71,51.64,51.65,10700.0,45.2413,45.2588,45.1975,45.2062,10700.0
2013-03-14 12:00:00,51.65,51.97,51.64,51.68,34700.0,45.2062,45.4863,45.1975,45.2325,34700.0
2013-03-14 12:10:00,51.67,51.74,51.67,51.7,22700.0,45.2238,45.285,45.2238,45.25,22700.0
2013-03-14 12:20:00,51.7,51.73,51.67,51.69,11900.0,45.25,45.2763,45.2238,45.2413,11900.0
2013-03-14 12:30:00,51.68,51.75,51.67,51.75,11500.0,45.2325,45.2938,45.2238,45.2938,11500.0
2013-03-14 12:40:00,51.73,51.74,51.64,51.66,13300.0,45.2763,45.285,45.1975,45.215,13300.0
2013-03-14 12:50:00,51.67,51.67,51.61,51.65,8200.0,45.2238,45.2238,45.1712,45.2062,8200.0
2013-03-14 13:00:00,51.66,51.7,51.65,51.66,7000.0,45.215,45.25,45.2062,45.215,7000.0
2013-03-14 13:10:00,51.65,51.65,51.49,51.51,11300.0,45.2062,45.2062,45.0662,45.0837,11300.0
2013-03-14 13:20:00,51.51,51.51,51.45,51.45,9400.0,45.0837,45.0837,45.0312,45.0312,9400.0
2013-03-14 13:30:00,51.44,51.45,51.4,51.43,18400.0,45.0224,45.0312,44.9874,45.0137,18400.0
2013-03-14 13:40:00,51.42,51.44,51.41,51.44,11000.0,45.0049,45.0224,44.9962,45.0224,11000.0
2013-03-14 13:50:00,51.45,51.48,51.4,51.41,15400.0,45.0312,45.0575,44.9874,44.9962,15400.0
2013-03-14 14:00:00,51.41,51.51,51.41,51.48,15400.0,44.9962,45.0837,44.9962,45.0575,15400.0
2013-03-14 14:10:00,51.49,51.49,51.4,51.42,11800.0,45.0662,45.0662,44.9874,45.0049,11800.0
2013-03-14 14:20:00,51.41,51.5,51.4,51.47,10200.0,44.9962,45.075,44.9874,45.0487,10200.0
2013-03-14 14:30:00,51.48,51.56,51.47,51.55,7100.0,45.0575,45.1275,45.0487,45.1187,7100.0
2013-03-14 14:40:00,51.55,51.55,51.53,51.54,6100.0,45.1187,45.1187,45.1012,45.11,6100.0
2013-03-14 14:50:00,51.55,51.58,51.54,51.57,7600.0,45.1187,45.145,45.11,45.1362,7600.0
2013-03-14 15:00:00,51.58,51.59,51.53,51.53,11600.0,45.145,45.1537,45.1012,45.1012,11600.0
2013-03-14 15:10:00,51.53,51.61,51.53,51.57,15500.0,45.1012,45.1712,45.1012,45.1362,15500.0
2013-03-14 15:20:00,51.56,51.58,51.48,51.48,20300.0,45.1275,45.145,45.0575,45.0575,20300.0
2013-03-14 15:30:00,51.48,51.5,51.45,51.5,28400.0,45.0575,45.075,45.0312,45.075,28400.0
2013-03-14 15:40:00,51.49,51.53,51.47,51.48,44400.0,45.0662,45.1012,45.0487,45.0575,44400.0
2013-03-14 15:50:00,51.49,51.5,51.43,51.5,109400.0,45.0662,45.075,45.0137,45.075,109400.0
2013-03-15 09:30:00,51.35,51.52,51.3,51.39,283300.0,44.9437,45.0925,44.8999,44.9787,283300.0
2013-03-15 09:40:00,51.4,51.64,51.4,51.53,28200.0,44.9874,45.1975,44.9874,45.1012,28200.0
2013-03-15 09:50:00,51.58,51.61,51.44,51.47,45700.0,45.145,45.1712,45.0224,45.0487,45700.0
2013-03-15 10:00:00,51.48,51.7,51.44,51.7,21500.0,45.0575,45.25,45.0224,45.25,21500.0
2013-03-15 10:10:00,51.7,51.82,51.66,51.71,29000.0,45.25,45.355,45.215,45.2588,29000.0
2013-03-15 10:20:00,51.71,51.77,51.68,51.76,11200.0,45.2588,45.3113,45.2325,45.3025,11200.0
2013-03-15 10:30:00,51.78,51.89,51.73,51.77,26000.0,45.32,45.4163,45.2763,45.3113,26000.0
2013-03-15 10:40:00,51.76,51.82,51.72,51.72,13800.0,45.3025,45.355,45.2675,45.2675,13800.0
2013-03-15 10:50:00,51.76,51.78,51.67,51.69,9100.0,45.3025,45.32,45.2238,45.2413,9100.0
2013-03-15 11:00:00,51.7,51.79,51.7,51.73,12700.0,45.25,45.3288,45.25,45.2763,12700.0
2013-03-15 11:10:00,51.72,51.75,51.7,51.73,11100.0,45.2675,45.2938,45.25,45.2763,11100.0
2013-03-15 11:20:00,51.74,51.8,51.73,51.76,10700.0,45.285,45.3375,45.2763,45.3025,10700.0
2013-03-15 11:30:00,51.76,51.87,51.76,51.83,14500.0,45.3025,45.3988,45.3025,45.3638,14500.0
2013-03-15 11:40:00,51.84,51.84,51.74,51.8,40500.0,45.3725,45.3725,45.285,45.3375,40500.0
2013-03-15 11:50:00,51.81,51.85,51.8,51.81,8200.0,45.3463,45.3813,45.3375,45.3463,8200.0
2013-03-15 12:00:00,51.82,51.85,51.8,51.84,5200.0,45.355,45.3813,45.3375,45.3725,5200.0
2013-03-15 12:10:00,51.84,51.91,51.84,51.89,20000.0,45.3725,45.4338,45.3725,45.4163,20000.0
2013-03-15 12:20:00,51.88,51.92,51.87,51.91,6300.0,45.4076,45.4426,45.3988,45.4338,6300.0
2013-03-15 12:30:00,51.89,51.92,51.87,51.92,8900.0,45.4163,45.4426,45.3988,45.4426,8900.0
2013-03-15 12:40:00,51.9,51.91,51.89,51.89,6800.0,45.4251,45.4338,45.4163,45.4163,6800.0
2013-03-15 12:50:00,51.89,51.9,51.86,51.86,7400.0,45.4163,45.4251,45.39,45.39,7400.0
2013-03-15 13:00:00,51.87,51.88,51.86,51.87,6900.0,45.3988,45.4076,45.39,45.3988,6900.0
2013-03-15 13:10:00,51.87,51.88,51.68,51.69,59200.0,45.3988,45.4076,45.2325,45.2413,59200.0
2013-03-15 13:20:00,51.69,51.69,51.61,51.61,8600.0,45.2413,45.2413,45.1712,45.1712,8600.0
2013-03-15 13:30:00,51.61,51.71,51.59,51.68,12900.0,45.1712,45.2588,45.1537,45.2325,12900.0
2013-03-15 13:40:00,51.69,51.69,51.66,51.68,8100.0,45.2413,45.2413,45.215,45.2325,8100.0
2013-03-15 13:50:00,51.67,51.69,51.65,51.67,8900.0,45.2238,45.2413,45.2062,45.2238,8900.0
2013-03-15 14:00:00,51.67,51.69,51.64,51.67,9000.0,45.2238,45.2413,45.1975,45.2238,9000.0
2013-03-15 14:10:00,51.67,51.7,51.65,51.65,10500.0,45.2238,45.25,45.2062,45.2062,10500.0
2013-03-15 14:20:00,51.66,51.69,51.62,51.64,14900.0,45.215,45.2413,45.18,45.1975,14900.0
2013-03-15 14:30:00,51.64,51.65,51.56,51.56,14800.0,45.1975,45.2062,45.1275,45.1275,14800.0
2013-03-15 14:40:00,51.56,51.59,51.54,51.57,13700.0,45.1275,45.1537,45.11,45.1362,13700.0
2013-03-15 14:50:00,51.58,51.64,51.56,51.62,23100.0,45.145,45.1975,45.1275,45.18,23100.0
2013-03-15 15:00:00,51.64,51.67,51.62,51.65,23800.0,45.1975,45.2238,45.18,45.2062,23800.0
2013-03-15 15:10:00,51.67,51.68,51.63,51.66,23200.0,45.2238,45.2325,45.1887,45.215,23200.0
2013-03-15 15:20:00,51.66,51.67,51.52,51.52,34900.0,45.215,45.2238,45.0925,45.0925,34900.0
2013-03-15 15:30:00,51.52,51.71,51.51,51.67,45600.0,45.0925,45.2588,45.0837,45.2238,45600.0
2013-03-15 15:40:00,51.68,51.71,51.66,51.7,55400.0,45.2325,45.2588,45.215,45.25,55400.0
2013-03-15 15:50:00,51.7,51.72,51.57,51.64,178200.0,45.25,45.2675,45.1362,45.1975,178200.0
2013-03-18 09:30:00,51.03,51.1,50.65,51.03,31800.0,44.6636,44.7249,44.331,44.6636,31800.0
2013-03-18 09:40:00,51.1,51.1,50.96,51.08,10100.0,44.7249,44.7249,44.6023,44.7074,10100.0
2013-03-18 09:50:00,51.07,51.31,51.04,51.23,15600.0,44.6986,44.9087,44.6723,44.8386,15600.0
2013-03-18 10:00:00,51.22,51.27,51.1,51.13,14900.0,44.8299,44.8737,44.7249,44.7511,14900.0
2013-03-18 10:10:00,51.14,51.27,51.13,51.22,15500.0,44.7599,44.8737,44.7511,44.8299,15500.0
2013-03-18 10:20:00,51.24,51.34,51.14,51.31,17400.0,44.8474,44.9349,44.7599,44.9087,17400.0
2013-03-18 10:30:00,51.33,51.33,51.19,51.22,12300.0,44.9262,44.9262,44.8036,44.8299,12300.0
2013-03-18 10:40:00,51.25,51.25,51.08,51.14,18400.0,44.8562,44.8562,44.7074,44.7599,18400.0
2013-03-18 10:50:00,51.14,51.14,50.97,51.02,25000.0,44.7599,44.7599,44.6111,44.6548,25000.0
2013-03-18 11:00:00,51.02,51.18,50.98,51.17,9600.0,44.6548,44.7949,44.6198,44.7861,9600.0
2013-03-18 11:10:00,51.18,51.23,51.17,51.22,11500.0,44.7949,44.8386,44.7861,44.8299,11500.0
2013-03-18 11:20:00,51.23,51.29,51.2,51.27,9600.0,44.8386,44.8912,44.8124,44.8737,9600.0
2013-03-18 11:30:00,51.28,51.37,51.27,51.36,13900.0,44.8824,44.9612,44.8737,44.9524,13900.0
2013-03-18 11:40:00,51.36,51.42,51.36,51.4,9700.0,44.9524,45.0049,44.9524,44.9874,9700.0
2013-03-18 11:50:00,51.4,51.52,51.4,51.5,10600.0,44.9874,45.0925,44.9874,45.075,10600.0
2013-03-18 12:00:00,51.49,51.59,51.46,51.49,11600.0,45.0662,45.1537,45.04,45.0662,11600.0
2013-03-18 12:10:00,51.5,51.59,51.48,51.55,11700.0,45.075,45.1537,45.0575,45.1187,11700.0
2013-03-18 12:20:00,51.53,51.54,51.47,51.51,6100.0,45.1012,45.11,45.0487,45.0837,6100.0
2013-03-18 12:30:00,51.5,51.55,51.5,51.54,5700.0,45.075,45.1187,45.075,45.11,5700.0
2013-03-18 12:40:00,51.53,51.55,51.49,51.53,5300.0,45.1012,45.1187,45.0662,45.1012,5300.0
2013-03-18 12:50:00,51.53,51.59,51.51,51.57,6300.0,45.1012,45.1537,45.0837,45.1362,6300.0
2013-03-18 13:00:00,51.57,51.58,51.55,51.57,3700.0,45.1362,45.145,45.1187,45.1362,3700.0
2013-03-18 13:10:00,51.58,51.67,51.58,51.67,12600.0,45.145,45.2238,45.145,45.2238,12600.0
2013-03-18 13:20:00,51.67,51.71,51.61,51.61,16500.0,45.2238,45.2588,45.1712,45.1712,16500.0
2013-03-18 13:30:00,51.61,51.65,51.47,51.48,12200.0,45.1712,45.2062,45.0487,45.0575,12200.0
2013-03-18 13:40:00,51.46,51.5,51.45,51.48,10100.0,45.04,45.075,45.0312,45.0575,10100.0
2013-03-18 13:50:00,51.48,51.48,51.33,51.34,13300.0,45.0575,45.0575,44.9262,44.9349,13300.0
2013-03-18 14:00:00,51.33,51.44,51.33,51.44,8400.0,44.9262,45.0224,44.9262,45.0224,8400.0
2013-03-18 14:10:00,51.45,51.58,51.45,51.54,12100.0,45.0312,45.145,45.0312,45.11,12100.0
2013-03-18 14:20:00,51.54,51.6,51.51,51.6,9200.0,45.11,45.1625,45.0837,45.1625,9200.0
2013-03-18 14:30:00,51.59,51.63,51.56,51.59,13800.0,45.1537,45.1887,45.1275,45.1537,13800.0
2013-03-18 14:40:00,51.6,51.69,51.6,51.62,14800.0,45.1625,45.2413,45.1625,45.18,14800.0
2013-03-18 14:50:00,51.62,51.62,51.52,51.53,10900.0,45.18,45.18,45.0925,45.1012,10900.0
2013-03-18 15:00:00,51.53,51.56,51.44,51.55,17700.0,45.1012,45.1275,45.0224,45.1187,17700.0
2013-03-18 15:10:00,51.54,51.64,51.52,51.55,19300.0,45.11,45.1975,45.0925,45.1187,19300.0
2013-03-18 15:20:00,51.54,51.54,51.43,51.46,21500.0,45.11,45.11,45.0137,45.04,21500.0
2013-03-18 15:30:00,51.46,51.5,51.4,51.44,23500.0,45.04,45.075,44.9874,45.0224,23500.0
2013-03-18 15:40:00,51.44,51.47,51.36,51.38,31500.0,45.0224,45.0487,44.9524,44.9699,31500.0
2013-03-18 15:50:00,51.37,51.47,51.34,51.42,64900.0,44.9612,45.0487,44.9349,45.0049,64900.0
2013-03-19 09:30:00,51.44,51.67,51.25,51.25,33000.0,45.0224,45.2238,44.8562,44.8562,33000.0
2013-03-19 09:40:00,51.25,51.26,51.08,51.22,28800.0,44.8562,44.8649,44.7074,44.8299,28800.0
2013-03-19 09:50:00,51.22,51.27,51.03,51.11,16000.0,44.8299,44.8737,44.6636,44.7336,16000.0
2013-03-19 10:00:00,51.08,51.12,51.04,51.12,17400.0,44.7074,44.7424,44.6723,44.7424,17400.0
2013-03-19 10:10:00,51.11,51.17,51.03,51.04,31900.0,44.7336,44.7861,44.6636,44.6723,31900.0
2013-03-19 10:20:00,51.03,51.05,50.68,50.69,28800.0,44.6636,44.6811,44.3573,44.366,28800.0
2013-03-19 10:30:00,50.7,50.87,50.7,50.87,18700.0,44.3748,44.5236,44.3748,44.5236,18700.0
2013-03-19 10:40:00,50.87,50.94,50.85,50.86,24200.0,44.5236,44.5848,44.5061,44.5148,24200.0
2013-03-19 10:50:00,50.88,50.92,50.86,50.91,16400.0,44.5323,44.5673,44.5148,44.5586,16400.0
2013-03-19 11:00:00,50.93,50.94,50.86,50.87,17100.0,44.5761,44.5848,44.5148,44.5236,17100.0
2013-03-19 11:10:00,50.9,51.0,50.89,50.99,10700.0,44.5498,44.6373,44.5411,44.6286,10700.0
2013-03-19 11:20:00,50.99,50.99,50.91,50.91,11000.0,44.6286,44.6286,44.5586,44.5586,11000.0
2013-03-19 11:30:00,50.92,50.95,50.81,50.83,18100.0,44.5673,44.5936,44.471,44.4885,18100.0
2013-03-19 11:40:00,50.82,50.83,50.63,50.64,13300.0,44.4798,44.4885,44.3135,44.3223,13300.0
2013-03-19 11:50:00,50.64,50.65,50.35,50.37,61600.0,44.3223,44.331,44.0684,44.0859,61600.0
2013-03-19 12:00:00,50.36,50.57,50.36,50.51,24100.0,44.0772,44.261,44.0772,44.2085,24100.0
2013-03-19 12:10:00,50.52,50.58,50.47,50.55,36600.0,44.2172,44.2697,44.1735,44.2435,36600.0
2013-03-19 12:20:00,50.55,50.58,50.5,50.55,26500.0,44.2435,44.2697,44.1997,44.2435,26500.0
2013-03-19 12:30:00,50.56,50.6,50.52,50.6,11500.0,44.2522,44.2872,44.2172,44.2872,11500.0
2013-03-19 12:40:00,50.61,50.68,50.57,50.58,10800.0,44.296,44.3573,44.261,44.2697,10800.0
2013-03-19 12:50:00,50.57,50.59,50.5,50.54,10400.0,44.261,44.2785,44.1997,44.2347,10400.0
2013-03-19 13:00:00,50.55,50.59,50.52,50.54,29800.0,44.2435,44.2785,44.2172,44.2347,29800.0
2013-03-19 13:10:00,50.55,50.58,50.38,50.41,11200.0,44.2435,44.2697,44.0947,44.1209,11200.0
2013-03-19 13:20:00,50.39,50.5,50.35,50.48,21800.0,44.1034,44.1997,44.0684,44.1822,21800.0
2013-03-19 13:30:00,50.48,50.59,50.45,50.5,20200.0,44.1822,44.2785,44.156,44.1997,20200.0
2013-03-19 13:40:00,50.49,50.56,50.45,50.51,8800.0,44.191,44.2522,44.156,44.2085,8800.0
2013-03-19 13:50:00,50.53,50.57,50.49,50.51,67800.0,44.226,44.261,44.191,44.2085,67800.0
2013-03-19 14:00:00,50.51,50.61,50.5,50.59,25000.0,44.2085,44.296,44.1997,44.2785,25000.0
2013-03-19 14:10:00,50.59,50.6,50.47,50.51,18200.0,44.2785,44.2872,44.1735,44.2085,18200.0
2013-03-19 14:20:00,50.49,50.64,50.48,50.62,8800.0,44.191,44.3223,44.1822,44.3047,8800.0
2013-03-19 14:30:00,50.62,50.75,50.62,50.73,15900.0,44.3047,44.4185,44.3047,44.401,15900.0
2013-03-19 14:40:00,50.75,50.77,50.7,50.76,11600.0,44.4185,44.436,44.3748,44.4273,11600.0
2013-03-19 14:50:00,50.74,50.75,50.69,50.69,22900.0,44.4098,44.4185,44.366,44.366,22900.0
2013-03-19 15:00:00,50.69,50.77,50.64,50.67,18500.0,44.366,44.436,44.3223,44.3485,18500.0
2013-03-19 15:10:00,50.69,50.91,50.62,50.78,28200.0,44.366,44.5586,44.3047,44.4448,28200.0
2013-03-19 15:20:00,50.75,50.76,50.58,50.65,25000.0,44.4185,44.4273,44.2697,44.331,25000.0
2013-03-19 15:30:00,50.64,50.7,50.6,50.67,37800.0,44.3223,44.3748,44.2872,44.3485,37800.0
2013-03-19 15:40:00,50.66,50.71,50.55,50.62,56000.0,44.3398,44.3835,44.2435,44.3047,56000.0
2013-03-19 15:50:00,50.63,50.73,50.63,50.67,96100.0,44.3135,44.401,44.3135,44.3485,96100.0
2013-03-20 09:30:00,51.16,51.79,51.1,51.79,64900.0,44.7774,45.3288,44.7249,45.3288,64900.0
2013-03-20 09:40:00,51.74,51.95,51.6,51.61,34400.0,45.285,45.4688,45.1625,45.1712,34400.0
2013-03-20 09:50:00,51.64,51.84,51.64,51.68,25400.0,45.1975,45.3725,45.1975,45.2325,25400.0
2013-03-20 10:00:00,51.67,51.67,51.38,51.4,28100.0,45.2238,45.2238,44.9699,44.9874,28100.0
2013-03-20 10:10:00,51.41,51.54,51.33,51.4,39700.0,44.9962,45.11,44.9262,44.9874,39700.0
2013-03-20 10:20:00,51.4,51.5,51.23,51.48,13600.0,44.9874,45.075,44.8386,45.0575,13600.0
2013-03-20 10:30:00,51.48,51.5,51.29,51.36,16300.0,45.0575,45.075,44.8912,44.9524,16300.0
2013-03-20 10:40:00,51.36,51.44,51.25,51.42,24400.0,44.9524,45.0224,44.8562,45.0049,24400.0
2013-03-20 10:50:00,51.42,51.5,51.31,51.39,26100.0,45.0049,45.075,44.9087,44.9787,26100.0
2013-03-20 11:00:00,51.38,51.46,51.3,51.45,60300.0,44.9699,45.04,44.8999,45.0312,60300.0
2013-03-20 11:10:00,51.46,51.51,51.44,51.45,21900.0,45.04,45.0837,45.0224,45.0312,21900.0
2013-03-20 11:20:00,51.45,51.5,51.44,51.49,21800.0,45.0312,45.075,45.0224,45.0662,21800.0
2013-03-20 11:30:00,51.5,51.51,51.43,51.45,15500.0,45.075,45.0837,45.0137,45.0312,15500.0
2013-03-20 11:40:00,51.44,51.49,51.4,51.48,27600.0,45.0224,45.0662,44.9874,45.0575,27600.0
2013-03-20 11:50:00,51.47,51.5,51.45,51.47,9100.0,45.0487,45.075,45.0312,45.0487,9100.0
2013-03-20 12:00:00,51.49,51.5,51.46,51.49,10900.0,45.0662,45.075,45.04,45.0662,10900.0
2013-03-20 12:10:00,51.49,51.49,51.44,51.49,10100.0,45.0662,45.0662,45.0224,45.0662,10100.0
2013-03-20 12:20:00,51.48,51.5,51.47,51.5,17800.0,45.0575,45.075,45.0487,45.075,17800.0
2013-03-20 12:30:00,51.5,51.53,51.44,51.49,35400.0,45.075,45.1012,45.0224,45.0662,35400.0
2013-03-20 12:40:00,51.49,51.62,51.48,51.6,14700.0,45.0662,45.18,45.0575,45.1625,14700.0
2013-03-20 12:50:00,51.62,51.68,51.6,51.62,18900.0,45.18,45.2325,45.1625,45.18,18900.0
2013-03-20 13:00:00,51.62,51.66,51.58,51.63,7000.0,45.18,45.215,45.145,45.1887,7000.0
2013-03-20 13:10:00,51.63,51.69,51.63,51.69,9000.0,45.1887,45.2413,45.1887,45.2413,9000.0
2013-03-20 13:20:00,51.69,51.74,51.6,51.6,10400.0,45.2413,45.285,45.1625,45.1625,10400.0
2013-03-20 13:30:00,51.6,51.66,51.6,51.6,11000.0,45.1625,45.215,45.1625,45.1625,11000.0
2013-03-20 13:40:00,51.6,51.65,51.6,51.62,8400.0,45.1625,45.2062,45.1625,45.18,8400.0
2013-03-20 13:50:00,51.61,51.65,51.52,51.6,17200.0,45.1712,45.2062,45.0925,45.1625,17200.0
2013-03-20 14:00:00,51.59,51.66,51.54,51.59,17500.0,45.1537,45.215,45.11,45.1537,17500.0
2013-03-20 14:10:00,51.59,51.75,51.59,51.69,22500.0,45.1537,45.2938,45.1537,45.2413,22500.0
2013-03-20 14:20:00,51.7,51.89,51.66,51.73,34400.0,45.25,45.4163,45.215,45.2763,34400.0
2013-03-20 14:30:00,51.73,51.73,51.66,51.7,28900.0,45.2763,45.2763,45.215,45.25,28900.0
2013-03-20 14:40:00,51.71,51.77,51.69,51.7,38400.0,45.2588,45.3113,45.2413,45.25,38400.0
2013-03-20 14:50:00,51.7,51.74,51.65,51.69,44700.0,45.25,45.285,45.2062,45.2413,44700.0
2013-03-20 15:00:00,51.7,51.75,51.61,51.75,48300.0,45.25,45.2938,45.1712,45.2938,48300.0
2013-03-20 15:10:00,51.75,51.89,51.7,51.88,59100.0,45.2938,45.4163,45.25,45.4076,59100.0
2013-03-20 15:20:00,51.89,51.92,51.83,51.86,69800.0,45.4163,45.4426,45.3638,45.39,69800.0
2013-03-20 15:30:00,51.84,51.87,51.79,51.85,47200.0,45.3725,45.3988,45.3288,45.3813,47200.0
2013-03-20 15:40:00,51.84,51.99,51.84,51.99,103700.0,45.3725,45.5038,45.3725,45.5038,103700.0
2013-03-20 15:50:00,51.98,51.98,51.75,51.89,201400.0,45.4951,45.4951,45.2938,45.4163,201400.0
2013-03-21 09:30:00,51.38,51.64,51.38,51.62,37300.0,44.9699,45.1975,44.9699,45.18,37300.0
2013-03-21 09:40:00,51.66,51.71,51.61,51.69,20300.0,45.215,45.2588,45.1712,45.2413,20300.0
2013-03-21 09:50:00,51.69,51.88,51.69,51.86,19100.0,45.2413,45.4076,45.2413,45.39,19100.0
2013-03-21 10:00:00,51.88,51.92,51.7,51.75,22700.0,45.4076,45.4426,45.25,45.2938,22700.0
2013-03-21 10:10:00,51.75,51.76,51.61,51.61,22900.0,45.2938,45.3025,45.1712,45.1712,22900.0
2013-03-21 10:20:00,51.61,51.65,51.57,51.64,22600.0,45.1712,45.2062,45.1362,45.1975,22600.0
2013-03-21 10:30:00,51.63,51.73,51.6,51.62,13800.0,45.1887,45.2763,45.1625,45.18,13800.0
2013-03-21 10:40:00,51.64,51.75,51.64,51.72,14400.0,45.1975,45.2938,45.1975,45.2675,14400.0
2013-03-21 10:50:00,51.71,51.74,51.6,51.62,13500.0,45.2588,45.285,45.1625,45.18,13500.0
2013-03-21 11:00:00,51.62,51.64,51.53,51.59,21300.0,45.18,45.1975,45.1012,45.1537,21300.0
2013-03-21 11:10:00,51.6,51.64,51.55,51.64,18500.0,45.1625,45.1975,45.1187,45.1975,18500.0
2013-03-21 11:20:00,51.65,51.71,51.62,51.67,11700.0,45.2062,45.2588,45.18,45.2238,11700.0
2013-03-21 11:30:00,51.68,51.74,51.67,51.74,10900.0,45.2325,45.285,45.2238,45.285,10900.0
2013-03-21 11:40:00,51.75,51.8,51.74,51.78,9700.0,45.2938,45.3375,45.285,45.32,9700.0
2013-03-21 11:50:00,51.76,51.8,51.63,51.67,16200.0,45.3025,45.3375,45.1887,45.2238,16200.0
2013-03-21 12:00:00,51.67,51.75,51.67,51.68,8100.0,45.2238,45.2938,45.2238,45.2325,8100.0
2013-03-21 12:10:00,51.68,51.72,51.65,51.68,11400.0,45.2325,45.2675,45.2062,45.2325,11400.0
2013-03-21 12:20:00,51.67,51.68,51.61,51.64,7900.0,45.2238,45.2325,45.1712,45.1975,7900.0
2013-03-21 12:30:00,51.64,51.64,51.57,51.63,13000.0,45.1975,45.1975,45.1362,45.1887,13000.0
2013-03-21 12:40:00,51.63,51.65,51.6,51.61,10000.0,45.1887,45.2062,45.1625,45.1712,10000.0
2013-03-21 12:50:00,51.61,51.65,51.57,51.57,9900.0,45.1712,45.2062,45.1362,45.1362,9900.0
2013-03-21 13:00:00,51.57,51.69,51.55,51.65,11200.0,45.1362,45.2413,45.1187,45.2062,11200.0
2013-03-21 13:10:00,51.65,51.68,51.5,51.5,12900.0,45.2062,45.2325,45.075,45.075,12900.0
2013-03-21 13:20:00,51.5,51.53,51.41,51.41,9900.0,45.075,45.1012,44.9962,44.9962,9900.0
2013-03-21 13:30:00,51.42,51.42,51.26,51.29,15700.0,45.0049,45.0049,44.8649,44.8912,15700.0
2013-03-21 13:40:00,51.32,51.32,51.22,51.3,14300.0,44.9174,44.9174,44.8299,44.8999,14300.0
2013-03-21 13:50:00,51.29,51.32,51.28,51.3,10300.0,44.8912,44.9174,44.8824,44.8999,10300.0
2013-03-21 14:00:00,51.3,51.3,51.04,51.11,30900.0,44.8999,44.8999,44.6723,44.7336,30900.0
2013-03-21 14:10:00,51.12,51.3,51.1,51.29,16300.0,44.7424,44.8999,44.7249,44.8912,16300.0
2013-03-21 14:20:00,51.3,51.37,51.28,51.34,9500.0,44.8999,44.9612,44.8824,44.9349,9500.0
2013-03-21 14:30:00,51.35,51.37,51.3,51.33,13000.0,44.9437,44.9612,44.8999,44.9262,13000.0
2013-03-21 14:40:00,51.33,51.38,51.31,51.33,9400.0,44.9262,44.9699,44.9087,44.9262,9400.0
2013-03-21 14:50:00,51.34,51.35,51.27,51.29,9600.0,44.9349,44.9437,44.8737,44.8912,9600.0
2013-03-21 15:00:00,51.29,51.37,51.28,51.36,27700.0,44.8912,44.9612,44.8824,44.9524,27700.0
2013-03-21 15:10:00,51.36,51.4,51.34,51.36,24400.0,44.9524,44.9874,44.9349,44.9524,24400.0
2013-03-21 15:20:00,51.36,51.44,51.35,51.44,28900.0,44.9524,45.0224,44.9437,45.0224,28900.0
2013-03-21 15:30:00,51.44,51.54,51.44,51.51,41400.0,45.0224,45.11,45.0224,45.0837,41400.0
2013-03-21 15:40:00,51.51,51.51,51.33,51.39,41800.0,45.0837,45.0837,44.9262,44.9787,41800.0
2013-03-21 15:50:00,51.37,51.4,51.31,51.31,68100.0,44.9612,44.9874,44.9087,44.9087,68100.0
2013-03-22 09:30:00,51.45,52.2,51.45,52.05,67400.0,45.0312,45.6876,45.0312,45.5563,67400.0
2013-03-22 09:40:00,52.04,52.05,51.46,51.5,27700.0,45.5476,45.5563,45.04,45.075,27700.0
2013-03-22 09:50:00,51.52,51.56,51.36,51.37,14900.0,45.0925,45.1275,44.9524,44.9612,14900.0
2013-03-22 10:00:00,51.37,51.55,51.36,51.5,16600.0,44.9612,45.1187,44.9524,45.075,16600.0
2013-03-22 10:10:00,51.46,51.62,51.43,51.6,65500.0,45.04,45.18,45.0137,45.1625,65500.0
2013-03-22 10:20:00,51.6,51.64,51.55,51.58,16200.0,45.1625,45.1975,45.1187,45.145,16200.0
2013-03-22 10:30:00,51.57,51.58,51.44,51.49,14500.0,45.1362,45.145,45.0224,45.0662,14500.0
2013-03-22 10:40:00,51.49,51.49,51.3,51.38,11400.0,45.0662,45.0662,44.8999,44.9699,11400.0
2013-03-22 10:50:00,51.4,51.46,51.39,51.46,11000.0,44.9874,45.04,44.9787,45.04,11000.0
2013-03-22 11:00:00,51.46,51.6,51.41,51.47,31400.0,45.04,45.1625,44.9962,45.0487,31400.0
2013-03-22 11:10:00,51.47,51.52,51.46,51.47,15400.0,45.0487,45.0925,45.04,45.0487,15400.0
2013-03-22 11:20:00,51.49,51.52,51.4,51.43,15500.0,45.0662,45.0925,44.9874,45.0137,15500.0
2013-03-22 11:30:00,51.43,51.5,51.42,51.44,4900.0,45.0137,45.075,45.0049,45.0224,4900.0
2013-03-22 11:40:00,51.42,51.47,51.4,51.46,6600.0,45.0049,45.0487,44.9874,45.04,6600.0
2013-03-22 11:50:00,51.47,51.48,51.41,51.43,4300.0,45.0487,45.0575,44.9962,45.0137,4300.0
2013-03-22 12:00:00,51.44,51.46,51.37,51.37,5300.0,45.0224,45.04,44.9612,44.9612,5300.0
2013-03-22 12:10:00,51.38,51.39,51.2,51.32,17000.0,44.9699,44.9787,44.8124,44.9174,17000.0
2013-03-22 12:20:00,51.32,51.32,51.23,51.27,14700.0,44.9174,44.9174,44.8386,44.8737,14700.0
2013-03-22 12:30:00,51.27,51.32,51.23,51.31,8000.0,44.8737,44.9174,44.8386,44.9087,8000.0
2013-03-22 12:40:00,51.29,51.29,51.22,51.23,53600.0,44.8912,44.8912,44.8299,44.8386,53600.0
2013-03-22 12:50:00,51.23,51.35,51.23,51.3,33100.0,44.8386,44.9437,44.8386,44.8999,33100.0
2013-03-22 13:00:00,51.31,51.45,51.28,51.45,9800.0,44.9087,45.0312,44.8824,45.0312,9800.0
2013-03-22 13:10:00,51.46,51.51,51.44,51.46,8800.0,45.04,45.0837,45.0224,45.04,8800.0
2013-03-22 13:20:00,51.46,51.53,51.43,51.51,19300.0,45.04,45.1012,45.0137,45.0837,19300.0
2013-03-22 13:30:00,51.51,51.51,51.34,51.35,19900.0,45.0837,45.0837,44.9349,44.9437,19900.0
2013-03-22 13:40:00,51.36,51.42,51.3,51.39,11300.0,44.9524,45.0049,44.8999,44.9787,11300.0
2013-03-22 13:50:00,51.39,51.41,51.26,51.29,13400.0,44.9787,44.9962,44.8649,44.8912,13400.0
2013-03-22 14:00:00,51.29,51.29,51.11,51.14,20400.0,44.8912,44.8912,44.7336,44.7599,20400.0
2013-03-22 14:10:00,51.14,51.21,51.14,51.21,37100.0,44.7599,44.8211,44.7599,44.8211,37100.0
2013-03-22 14:20:00,51.21,51.26,51.2,51.26,21800.0,44.8211,44.8649,44.8124,44.8649,21800.0
2013-03-22 14:30:00,51.26,51.35,51.23,51.33,33500.0,44.8649,44.9437,44.8386,44.9262,33500.0
2013-03-22 14:40:00,51.33,51.34,51.3,51.3,14700.0,44.9262,44.9349,44.8999,44.8999,14700.0
2013-03-22 14:50:00,51.3,51.31,51.27,51.3,34600.0,44.8999,44.9087,44.8737,44.8999,34600.0
2013-03-22 15:00:00,51.3,51.3,51.25,51.28,36000.0,44.8999,44.8999,44.8562,44.8824,36000.0
2013-03-22 15:10:00,51.29,51.31,51.26,51.27,30000.0,44.8912,44.9087,44.8649,44.8737,30000.0
2013-03-22 15:20:00,51.27,51.28,51.18,51.2,59100.0,44.8737,44.8824,44.7949,44.8124,59100.0
2013-03-22 15:30:00,51.2,51.3,51.19,51.26,42700.0,44.8124,44.8999,44.8036,44.8649,42700.0
2013-03-22 15:40:00,51.27,51.32,51.21,51.22,72500.0,44.8737,44.9174,44.8211,44.8299,72500.0
2013-03-22 15:50:00,51.22,51.33,51.16,51.32,99500.0,44.8299,44.9262,44.7774,44.9174,99500.0
2013-03-25 09:30:00,51.67,52.21,51.67,52.21,36200.0,45.2238,45.6964,45.2238,45.6964,36200.0
2013-03-25 09:40:00,52.18,52.2,52.06,52.1,14500.0,45.6701,45.6876,45.5651,45.6001,14500.0
2013-03-25 09:50:00,52.11,52.19,52.06,52.11,11800.0,45.6089,45.6789,45.5651,45.6089,11800.0
2013-03-25 10:00:00,52.1,52.16,52.01,52.08,14000.0,45.6001,45.6526,45.5213,45.5826,14000.0
2013-03-25 10:10:00,52.09,52.14,52.04,52.14,12500.0,45.5914,45.6351,45.5476,45.6351,12500.0
2013-03-25 10:20:00,52.13,52.14,51.93,51.97,7300.0,45.6264,45.6351,45.4513,45.4863,7300.0
2013-03-25 10:30:00,51.96,52.05,51.79,51.8,12500.0,45.4776,45.5563,45.3288,45.3375,12500.0
2013-03-25 10:40:00,51.81,51.81,51.59,51.7,9900.0,45.3463,45.3463,45.1537,45.25,9900.0
2013-03-25 10:50:00,51.72,51.72,51.51,51.55,13400.0,45.2675,45.2675,45.0837,45.1187,13400.0
2013-03-25 11:00:00,51.55,51.69,51.5,51.69,19200.0,45.1187,45.2413,45.075,45.2413,19200.0
2013-03-25 11:10:00,51.7,51.74,51.52,51.59,21500.0,45.25,45.285,45.0925,45.1537,21500.0
2013-03-25 11:20:00,51.58,51.68,51.55,51.65,11800.0,45.145,45.2325,45.1187,45.2062,11800.0
2013-03-25 11:30:00,51.65,51.75,51.63,51.74,6300.0,45.2062,45.2938,45.1887,45.285,6300.0
2013-03-25 11:40:00,51.72,51.85,51.72,51.84,9100.0,45.2675,45.3813,45.2675,45.3725,9100.0
2013-03-25 11:50:00,51.83,51.87,51.77,51.86,7600.0,45.3638,45.3988,45.3113,45.39,7600.0
2013-03-25 12:00:00,51.87,51.95,51.8,51.91,17700.0,45.3988,45.4688,45.3375,45.4338,17700.0
2013-03-25 12:10:00,51.91,51.95,51.84,51.93,13800.0,45.4338,45.4688,45.3725,45.4513,13800.0
2013-03-25 12:20:00,51.93,51.98,51.87,51.87,24600.0,45.4513,45.4951,45.3988,45.3988,24600.0
2013-03-25 12:30:00,51.88,51.94,51.88,51.92,19600.0,45.4076,45.4601,45.4076,45.4426,19600.0
2013-03-25 12:40:00,51.91,51.99,51.9,51.94,12300.0,45.4338,45.5038,45.4251,45.4601,12300.0
2013-03-25 12:50:00,51.95,51.95,51.82,51.82,19500.0,45.4688,45.4688,45.355,45.355,19500.0
2013-03-25 13:00:00,51.8,51.82,51.73,51.77,18200.0,45.3375,45.355,45.2763,45.3113,18200.0
2013-03-25 13:10:00,51.75,51.81,51.71,51.81,26300.0,45.2938,45.3463,45.2588,45.3463,26300.0
2013-03-25 13:20:00,51.81,52.0,51.79,51.99,8200.0,45.3463,45.5126,45.3288,45.5038,8200.0
2013-03-25 13:30:00,51.97,52.0,51.87,51.99,14300.0,45.4863,45.5126,45.3988,45.5038,14300.0
2013-03-25 13:40:00,51.99,52.26,51.98,52.25,27400.0,45.5038,45.7401,45.4951,45.7314,27400.0
2013-03-25 13:50:00,52.28,52.44,52.24,52.4,35600.0,45.7576,45.8977,45.7226,45.8627,35600.0
2013-03-25 14:00:00,52.4,52.45,52.33,52.41,26900.0,45.8627,45.9064,45.8014,45.8714,26900.0
2013-03-25 14:10:00,52.41,52.45,52.22,52.33,21700.0,45.8714,45.9064,45.7051,45.8014,21700.0
2013-03-25 14:20:00,52.34,52.41,52.33,52.35,26900.0,45.8102,45.8714,45.8014,45.8189,26900.0
2013-03-25 14:30:00,52.35,52.4,52.3,52.35,34400.0,45.8189,45.8627,45.7752,45.8189,34400.0
2013-03-25 14:40:00,52.37,52.41,52.36,52.39,22000.0,45.8364,45.8714,45.8277,45.8539,22000.0
2013-03-25 14:50:00,52.4,52.4,52.24,52.25,19100.0,45.8627,45.8627,45.7226,45.7314,19100.0
2013-03-25 15:00:00,52.24,52.26,52.07,52.09,28800.0,45.7226,45.7401,45.5738,45.5914,28800.0
2013-03-25 15:10:00,52.08,52.22,52.08,52.18,39800.0,45.5826,45.7051,45.5826,45.6701,39800.0
2013-03-25 15:20:00,52.14,52.22,52.1,52.18,45200.0,45.6351,45.7051,45.6001,45.6701,45200.0
2013-03-25 15:30:00,52.17,52.23,52.12,52.2,29300.0,45.6614,45.7139,45.6176,45.6876,29300.0
2013-03-25 15:40:00,52.2,52.2,52.1,52.14,52700.0,45.6876,45.6876,45.6001,45.6351,52700.0
2013-03-25 15:50:00,52.14,52.28,52.12,52.21,96100.0,45.6351,45.7576,45.6176,45.6964,96100.0
2013-03-26 09:30:00,52.27,52.38,51.9,52.02,67400.0,45.7489,45.8452,45.4251,45.5301,67400.0
2013-03-26 09:40:00,52.0,52.14,51.95,51.98,30300.0,45.5126,45.6351,45.4688,45.4951,30300.0
2013-03-26 09:50:00,52.02,52.05,51.93,51.94,40300.0,45.5301,45.5563,45.4513,45.4601,40300.0
2013-03-26 10:00:00,51.94,51.95,51.78,51.84,49500.0,45.4601,45.4688,45.32,45.3725,49500.0
2013-03-26 10:10:00,51.86,51.95,51.81,51.83,39800.0,45.39,45.4688,45.3463,45.3638,39800.0
2013-03-26 10:20:00,51.83,51.83,51.5,51.52,47500.0,45.3638,45.3638,45.075,45.0925,47500.0
2013-03-26 10:30:00,51.52,51.66,51.46,51.47,41400.0,45.0925,45.215,45.04,45.0487,41400.0
2013-03-26 10:40:00,51.47,51.47,51.22,51.3,17700.0,45.0487,45.0487,44.8299,44.8999,17700.0
2013-03-26 10:50:00,51.28,51.45,51.27,51.4,22100.0,44.8824,45.0312,44.8737,44.9874,22100.0
2013-03-26 11:00:00,51.39,51.53,51.36,51.51,17000.0,44.9787,45.1012,44.9524,45.0837,17000.0
2013-03-26 11:10:00,51.49,51.51,51.44,51.5,21600.0,45.0662,45.0837,45.0224,45.075,21600.0
2013-03-26 11:20:00,51.51,51.52,51.43,51.45,14900.0,45.0837,45.0925,45.0137,45.0312,14900.0
2013-03-26 11:30:00,51.42,51.5,51.41,51.49,19700.0,45.0049,45.075,44.9962,45.0662,19700.0
2013-03-26 11:40:00,51.5,51.5,51.34,51.37,36300.0,45.075,45.075,44.9349,44.9612,36300.0
2013-03-26 11:50:00,51.38,51.43,51.36,51.39,25500.0,44.9699,45.0137,44.9524,44.9787,25500.0
2013-03-26 12:00:00,51.38,51.51,51.38,51.46,40400.0,44.9699,45.0837,44.9699,45.04,40400.0
2013-03-26 12:10:00,51.42,51.5,51.38,51.44,12200.0,45.0049,45.075,44.9699,45.0224,12200.0
2013-03-26 12:20:00,51.43,51.5,51.36,51.5,12700.0,45.0137,45.075,44.9524,45.075,12700.0
2013-03-26 12:30:00,51.5,51.53,51.47,51.53,22100.0,45.075,45.1012,45.0487,45.1012,22100.0
2013-03-26 12:40:00,51.53,51.74,51.53,51.74,18000.0,45.1012,45.285,45.1012,45.285,18000.0
2013-03-26 12:50:00,51.72,51.77,51.7,51.75,12900.0,45.2675,45.3113,45.25,45.2938,12900.0
2013-03-26 13:00:00,51.75,51.77,51.72,51.74,19100.0,45.2938,45.3113,45.2675,45.285,19100.0
2013-03-26 13:10:00,51.74,51.76,51.73,51.74,12400.0,45.285,45.3025,45.2763,45.285,12400.0
2013-03-26 13:20:00,51.74,51.86,51.74,51.82,23700.0,45.285,45.39,45.285,45.355,23700.0
2013-03-26 13:30:00,51.8,51.83,51.75,51.8,18100.0,45.3375,45.3638,45.2938,45.3375,18100.0
2013-03-26 13:40:00,51.81,51.82,51.77,51.81,17500.0,45.3463,45.355,45.3113,45.3463,17500.0
2013-03-26 13:50:00,51.81,51.82,51.74,51.79,23800.0,45.3463,45.355,45.285,45.3288,23800.0
2013-03-26 14:00:00,51.78,51.78,51.58,51.58,26200.0,45.32,45.32,45.145,45.145,26200.0
2013-03-26 14:10:00,51.58,51.72,51.58,51.7,19900.0,45.145,45.2675,45.145,45.25,19900.0
2013-03-26 14:20:00,51.69,51.78,51.68,51.75,16100.0,45.2413,45.32,45.2325,45.2938,16100.0
2013-03-26 14:30:00,51.76,51.81,51.73,51.8,25300.0,45.3025,45.3463,45.2763,45.3375,25300.0
2013-03-26 14:40:00,51.79,51.82,51.77,51.8,25200.0,45.3288,45.355,45.3113,45.3375,25200.0
2013-03-26 14:50:00,51.79,51.87,51.77,51.85,22300.0,45.3288,45.3988,45.3113,45.3813,22300.0
2013-03-26 15:00:00,51.86,51.91,51.85,51.9,24200.0,45.39,45.4338,45.3813,45.4251,24200.0
2013-03-26 15:10:00,51.9,52.02,51.89,52.01,34400.0,45.4251,45.5301,45.4163,45.5213,34400.0
2013-03-26 15:20:00,52.02,52.03,51.96,51.98,27800.0,45.5301,45.5388,45.4776,45.4951,27800.0
2013-03-26 15:30:00,51.99,52.07,51.97,52.03,30900.0,45.5038,45.5738,45.4863,45.5388,30900.0
2013-03-26 15:40:00,52.03,52.06,51.99,52.02,43200.0,45.5388,45.5651,45.5038,45.5301,43200.0
2013-03-26 15:50:00,52.02,52.09,52.01,52.08,93900.0,45.5301,45.5914,45.5213,45.5826,93900.0
2013-03-27 09:30:00,51.68,51.95,51.38,51.38,28500.0,45.2325,45.4688,44.9699,44.9699,28500.0
2013-03-27 09:40:00,51.4,51.58,51.37,51.55,10700.0,44.9874,45.145,44.9612,45.1187,10700.0
2013-03-27 09:50:00,51.56,51.57,51.37,51.37,7900.0,45.1275,45.1362,44.9612,44.9612,7900.0
2013-03-27 10:00:00,51.35,51.41,51.22,51.36,44900.0,44.9437,44.9962,44.8299,44.9524,44900.0
2013-03-27 10:10:00,51.37,51.48,51.3,51.39,25300.0,44.9612,45.0575,44.8999,44.9787,25300.0
2013-03-27 10:20:00,51.39,51.54,51.35,51.42,20700.0,44.9787,45.11,44.9437,45.0049,20700.0
2013-03-27 10:30:00,51.41,51.49,51.38,51.42,45000.0,44.9962,45.0662,44.9699,45.0049,45000.0
2013-03-27 10:40:00,51.44,51.68,51.44,51.66,49900.0,45.0224,45.2325,45.0224,45.215,49900.0
2013-03-27 10:50:00,51.65,51.65,51.55,51.55,32000.0,45.2062,45.2062,45.1187,45.1187,32000.0
2013-03-27 11:00:00,51.57,51.62,51.51,51.57,22300.0,45.1362,45.18,45.0837,45.1362,22300.0
2013-03-27 11:10:00,51.58,51.78,51.57,51.71,18500.0,45.145,45.32,45.1362,45.2588,18500.0
2013-03-27 11:20:00,51.69,51.71,51.55,51.69,26600.0,45.2413,45.2588,45.1187,45.2413,26600.0
2013-03-27 11:30:00,51.69,51.83,51.69,51.8,21000.0,45.2413,45.3638,45.2413,45.3375,21000.0
2013-03-27 11:40:00,51.81,51.85,51.72,51.85,21400.0,45.3463,45.3813,45.2675,45.3813,21400.0
2013-03-27 11:50:00,51.86,52.12,51.86,52.1,113600.0,45.39,45.6176,45.39,45.6001,113600.0
2013-03-27 12:00:00,52.1,52.16,52.07,52.1,13900.0,45.6001,45.6526,45.5738,45.6001,13900.0
2013-03-27 12:10:00,52.09,52.18,52.09,52.12,6400.0,45.5914,45.6701,45.5914,45.6176,6400.0
2013-03-27 12:20:00,52.13,52.25,52.1,52.23,54500.0,45.6264,45.7314,45.6001,45.7139,54500.0
2013-03-27 12:30:00,52.22,52.33,52.19,52.31,8500.0,45.7051,45.8014,45.6789,45.7839,8500.0
2013-03-27 12:40:00,52.3,52.33,52.28,52.29,11700.0,45.7752,45.8014,45.7576,45.7664,11700.0
2013-03-27 12:50:00,52.31,52.33,52.28,52.32,9900.0,45.7839,45.8014,45.7576,45.7927,9900.0
2013-03-27 13:00:00,52.32,52.32,52.24,52.28,12700.0,45.7927,45.7927,45.7226,45.7576,12700.0
2013-03-27 13:10:00,52.28,52.28,52.21,52.23,5100.0,45.7576,45.7576,45.6964,45.7139,5100.0
2013-03-27 13:20:00,52.22,52.22,52.17,52.18,6800.0,45.7051,45.7051,45.6614,45.6701,6800.0
2013-03-27 13:30:00,52.17,52.21,52.12,52.13,10500.0,45.6614,45.6964,45.6176,45.6264,10500.0
2013-03-27 13:40:00,52.14,52.2,52.14,52.17,7100.0,45.6351,45.6876,45.6351,45.6614,7100.0
2013-03-27 13:50:00,52.18,52.2,52.14,52.17,7300.0,45.6701,45.6876,45.6351,45.6614,7300.0
2013-03-27 14:00:00,52.17,52.22,52.16,52.21,11300.0,45.6614,45.7051,45.6526,45.6964,11300.0
2013-03-27 14:10:00,52.21,52.26,52.19,52.25,14100.0,45.6964,45.7401,45.6789,45.7314,14100.0
2013-03-27 14:20:00,52.25,52.33,52.24,52.33,11500.0,45.7314,45.8014,45.7226,45.8014,11500.0
2013-03-27 14:30:00,52.3,52.35,52.29,52.33,11400.0,45.7752,45.8189,45.7664,45.8014,11400.0
2013-03-27 14:40:00,52.32,52.35,52.31,52.31,5800.0,45.7927,45.8189,45.7839,45.7839,5800.0
2013-03-27 14:50:00,52.31,52.44,52.31,52.43,10900.0,45.7839,45.8977,45.7839,45.8889,10900.0
2013-03-27 15:00:00,52.45,52.46,52.34,52.39,13200.0,45.9064,45.9152,45.8102,45.8539,13200.0
2013-03-27 15:10:00,52.38,52.5,52.38,52.47,19900.0,45.8452,45.9502,45.8452,45.9239,19900.0
2013-03-27 15:20:00,52.48,52.51,52.44,52.48,18900.0,45.9327,45.959,45.8977,45.9327,18900.0
2013-03-27 15:30:00,52.48,52.51,52.44,52.49,18900.0,45.9327,45.959,45.8977,45.9415,18900.0
2013-03-27 15:40:00,52.49,52.59,52.46,52.49,71400.0,45.9415,46.029,45.9152,45.9415,71400.0
2013-03-27 15:50:00,52.49,52.53,52.46,52.49,125400.0,45.9415,45.9765,45.9152,45.9415,125400.0
2013-03-28 09:30:00,52.56,52.64,52.34,52.57,65200.0,46.0027,46.0727,45.8102,46.0115,65200.0
2013-03-28 09:40:00,52.61,52.61,52.25,52.39,118900.0,46.0465,46.0465,45.7314,45.8539,118900.0
2013-03-28 09:50:00,52.37,52.57,52.37,52.53,69700.0,45.8364,46.0115,45.8364,45.9765,69700.0
2013-03-28 10:00:00,52.55,52.64,52.51,52.57,46100.0,45.994,46.0727,45.959,46.0115,46100.0
2013-03-28 10:10:00,52.58,52.59,52.32,52.34,22900.0,46.0202,46.029,45.7927,45.8102,22900.0
2013-03-28 10:20:00,52.32,52.43,52.3,52.31,38000.0,45.7927,45.8889,45.7752,45.7839,38000.0
2013-03-28 10:30:00,52.31,52.42,52.3,52.33,37900.0,45.7839,45.8802,45.7752,45.8014,37900.0
2013-03-28 10:40:00,52.34,52.34,52.25,52.27,20000.0,45.8102,45.8102,45.7314,45.7489,20000.0
2013-03-28 10:50:00,52.28,52.39,52.28,52.34,56600.0,45.7576,45.8539,45.7576,45.8102,56600.0
2013-03-28 11:00:00,52.35,52.41,52.34,52.34,34200.0,45.8189,45.8714,45.8102,45.8102,34200.0
2013-03-28 11:10:00,52.33,52.38,52.33,52.37,15400.0,45.8014,45.8452,45.8014,45.8364,15400.0
2013-03-28 11:20:00,52.37,52.38,52.31,52.38,24300.0,45.8364,45.8452,45.7839,45.8452,24300.0
2013-03-28 11:30:00,52.38,52.49,52.37,52.48,16000.0,45.8452,45.9415,45.8364,45.9327,16000.0
2013-03-28 11:40:00,52.47,52.52,52.46,52.47,18200.0,45.9239,45.9677,45.9152,45.9239,18200.0
2013-03-28 11:50:00,52.47,52.49,52.43,52.48,19800.0,45.9239,45.9415,45.8889,45.9327,19800.0
2013-03-28 12:00:00,52.48,52.5,52.44,52.47,13100.0,45.9327,45.9502,45.8977,45.9239,13100.0
2013-03-28 12:10:00,52.44,52.51,52.44,52.5,19600.0,45.8977,45.959,45.8977,45.9502,19600.0
2013-03-28 12:20:00,52.49,52.59,52.47,52.57,15500.0,45.9415,46.029,45.9239,46.0115,15500.0
2013-03-28 12:30:00,52.57,52.75,52.56,52.66,12100.0,46.0115,46.169,46.0027,46.0902,12100.0
2013-03-28 12:40:00,52.68,52.7,52.61,52.69,13900.0,46.1077,46.1253,46.0465,46.1165,13900.0
2013-03-28 12:50:00,52.69,52.75,52.65,52.73,21100.0,46.1165,46.169,46.0815,46.1515,21100.0
2013-03-28 13:00:00,52.73,52.76,52.71,52.73,13500.0,46.1515,46.1778,46.134,46.1515,13500.0
2013-03-28 13:10:00,52.73,52.77,52.72,52.76,7700.0,46.1515,46.1865,46.1428,46.1778,7700.0
2013-03-28 13:20:00,52.76,52.8,52.76,52.79,9800.0,46.1778,46.2128,46.1778,46.204,9800.0
2013-03-28 13:30:00,52.79,52.87,52.78,52.87,17500.0,46.204,46.274,46.1953,46.274,17500.0
2013-03-28 13:40:00,52.86,52.86,52.74,52.75,25900.0,46.2653,46.2653,46.1603,46.169,25900.0
2013-03-28 13:50:00,52.76,52.9,52.76,52.9,7800.0,46.1778,46.3003,46.1778,46.3003,7800.0
2013-03-28 14:00:00,52.9,52.96,52.88,52.94,11700.0,46.3003,46.3528,46.2828,46.3353,11700.0
2013-03-28 14:10:00,52.94,52.95,52.89,52.91,12000.0,46.3353,46.3441,46.2915,46.3091,12000.0
2013-03-28 14:20:00,52.92,52.99,52.92,52.98,12000.0,46.3178,46.3791,46.3178,46.3703,12000.0
2013-03-28 14:30:00,52.98,53.0,52.95,52.98,23700.0,46.3703,46.3878,46.3441,46.3703,23700.0
2013-03-28 14:40:00,52.98,53.01,52.88,52.89,40400.0,46.3703,46.3966,46.2828,46.2915,40400.0
2013-03-28 14:50:00,52.89,53.01,52.89,52.99,25900.0,46.2915,46.3966,46.2915,46.3791,25900.0
2013-03-28 15:00:00,52.98,53.0,52.91,52.93,27500.0,46.3703,46.3878,46.3091,46.3266,27500.0
2013-03-28 15:10:00,52.94,52.94,52.86,52.86,13500.0,46.3353,46.3353,46.2653,46.2653,13500.0
2013-03-28 15:20:00,52.87,53.02,52.86,53.02,31700.0,46.274,46.4053,46.2653,46.4053,31700.0
2013-03-28 15:30:00,53.02,53.15,52.99,53.11,34000.0,46.4053,46.5191,46.3791,46.4841,34000.0
2013-03-28 15:40:00,53.1,53.19,53.09,53.19,39800.0,46.4753,46.5541,46.4666,46.5541,39800.0
2013-03-28 15:50:00,53.19,53.37,53.18,53.31,192000.0,46.5541,46.7117,46.5454,46.6591,192000.0
2013-04-01 09:30:00,53.11,53.34,53.08,53.29,51600.0,46.4841,46.6854,46.4578,46.6416,51600.0
2013-04-01 09:40:00,53.31,53.32,53.12,53.25,40300.0,46.6591,46.6679,46.4929,46.6066,40300.0
2013-04-01 09:50:00,53.23,53.29,53.16,53.23,19400.0,46.5891,46.6416,46.5279,46.5891,19400.0
2013-04-01 10:00:00,53.24,53.28,53.06,53.13,61600.0,46.5979,46.6329,46.4403,46.5016,61600.0
2013-04-01 10:10:00,53.14,53.18,53.1,53.13,18300.0,46.5104,46.5454,46.4753,46.5016,18300.0
2013-04-01 10:20:00,53.1,53.37,53.1,53.27,57200.0,46.4753,46.7117,46.4753,46.6241,57200.0
2013-04-01 10:30:00,53.26,53.27,53.11,53.13,24400.0,46.6154,46.6241,46.4841,46.5016,24400.0
2013-04-01 10:40:00,53.11,53.19,53.09,53.1,38300.0,46.4841,46.5541,46.4666,46.4753,38300.0
2013-04-01 10:50:00,53.1,53.11,52.77,52.82,26400.0,46.4753,46.4841,46.1865,46.2303,26400.0
2013-04-01 11:00:00,52.76,52.78,52.56,52.7,67300.0,46.1778,46.1953,46.0027,46.1253,67300.0
2013-04-01 11:10:00,52.68,52.68,52.56,52.59,23500.0,46.1077,46.1077,46.0027,46.029,23500.0
2013-04-01 11:20:00,52.6,52.64,52.41,52.63,21500.0,46.0377,46.0727,45.8714,46.064,21500.0
2013-04-01 11:30:00,52.62,52.71,52.57,52.59,17300.0,46.0552,46.134,46.0115,46.029,17300.0
2013-04-01 11:40:00,52.6,52.68,52.58,52.68,54100.0,46.0377,46.1077,46.0202,46.1077,54100.0
2013-04-01 11:50:00,52.69,52.75,52.64,52.75,26200.0,46.1165,46.169,46.0727,46.169,26200.0
2013-04-01 12:00:00,52.74,52.83,52.71,52.83,17300.0,46.1603,46.239,46.134,46.239,17300.0
2013-04-01 12:10:00,52.81,52.82,52.7,52.71,7600.0,46.2215,46.2303,46.1253,46.134,7600.0
2013-04-01 12:20:00,52.7,52.71,52.61,52.65,7000.0,46.1253,46.134,46.0465,46.0815,7000.0
2013-04-01 12:30:00,52.64,52.64,52.56,52.59,6800.0,46.0727,46.0727,46.0027,46.029,6800.0
2013-04-01 12:40:00,52.58,52.62,52.55,52.59,13600.0,46.0202,46.0552,45.994,46.029,13600.0
2013-04-01 12:50:00,52.59,52.66,52.54,52.65,42300.0,46.029,46.0902,45.9852,46.0815,42300.0
2013-04-01 13:00:00,52.63,52.7,52.59,52.69,12200.0,46.064,46.1253,46.029,46.1165,12200.0
2013-04-01 13:10:00,52.67,52.71,52.67,52.71,11400.0,46.099,46.134,46.099,46.134,11400.0
2013-04-01 13:20:00,52.7,52.85,52.7,52.76,32200.0,46.1253,46.2565,46.1253,46.1778,32200.0
2013-04-01 13:30:00,52.76,52.86,52.76,52.82,22000.0,46.1778,46.2653,46.1778,46.2303,22000.0
2013-04-01 13:40:00,52.82,52.83,52.74,52.78,20800.0,46.2303,46.239,46.1603,46.1953,20800.0
2013-04-01 13:50:00,52.77,52.78,52.74,52.77,11100.0,46.1865,46.1953,46.1603,46.1865,11100.0
2013-04-01 14:00:00,52.79,52.88,52.76,52.84,11500.0,46.204,46.2828,46.1778,46.2478,11500.0
2013-04-01 14:10:00,52.84,52.91,52.69,52.69,53700.0,46.2478,46.3091,46.1165,46.1165,53700.0
2013-04-01 14:20:00,52.7,52.7,52.51,52.52,27200.0,46.1253,46.1253,45.959,45.9677,27200.0
2013-04-01 14:30:00,52.54,52.65,52.53,52.64,23600.0,45.9852,46.0815,45.9765,46.0727,23600.0
2013-04-01 14:40:00,52.64,52.73,52.64,52.72,26200.0,46.0727,46.1515,46.0727,46.1428,26200.0
2013-04-01 14:50:00,52.72,52.77,52.63,52.65,29900.0,46.1428,46.1865,46.064,46.0815,29900.0
2013-04-01 15:00:00,52.65,52.74,52.62,52.62,26500.0,46.0815,46.1603,46.0552,46.0552,26500.0
2013-04-01 15:10:00,52.64,52.69,52.57,52.6,37000.0,46.0727,46.1165,46.0115,46.0377,37000.0
2013-04-01 15:20:00,52.62,52.7,52.56,52.59,41600.0,46.0552,46.1253,46.0027,46.029,41600.0
2013-04-01 15:30:00,52.59,52.77,52.57,52.76,89300.0,46.029,46.1865,46.0115,46.1778,89300.0
2013-04-01 15:40:00,52.76,52.76,52.65,52.72,54400.0,46.1778,46.1778,46.0815,46.1428,54400.0
2013-04-01 15:50:00,52.72,52.8,52.69,52.76,91100.0,46.1428,46.2128,46.1165,46.1778,91100.0
2013-04-02 09:30:00,52.92,53.39,52.91,53.32,29000.0,46.3178,46.7292,46.3091,46.6679,29000.0
2013-04-02 09:40:00,53.31,53.31,52.93,53.01,46100.0,46.6591,46.6591,46.3266,46.3966,46100.0
2013-04-02 09:50:00,53.05,53.06,52.85,52.85,16800.0,46.4316,46.4403,46.2565,46.2565,16800.0
2013-04-02 10:00:00,52.84,53.08,52.75,53.08,35700.0,46.2478,46.4578,46.169,46.4578,35700.0
2013-04-02 10:10:00,53.09,53.16,52.99,53.05,40000.0,46.4666,46.5279,46.3791,46.4316,40000.0
2013-04-02 10:20:00,53.04,53.06,52.98,53.04,31000.0,46.4228,46.4403,46.3703,46.4228,31000.0
2013-04-02 10:30:00,53.03,53.1,52.96,53.06,28400.0,46.4141,46.4753,46.3528,46.4403,28400.0
2013-04-02 10:40:00,53.07,53.3,53.03,53.16,31800.0,46.4491,46.6504,46.4141,46.5279,31800.0
2013-04-02 10:50:00,53.16,53.31,53.14,53.15,18200.0,46.5279,46.6591,46.5104,46.5191,18200.0
2013-04-02 11:00:00,53.15,53.2,53.06,53.07,24300.0,46.5191,46.5629,46.4403,46.4491,24300.0
2013-04-02 11:10:00,53.1,53.1,52.98,52.98,8400.0,46.4753,46.4753,46.3703,46.3703,8400.0
2013-04-02 11:20:00,52.96,52.99,52.86,52.86,6600.0,46.3528,46.3791,46.2653,46.2653,6600.0
2013-04-02 11:30:00,52.88,52.89,52.79,52.85,72900.0,46.2828,46.2915,46.204,46.2565,72900.0
2013-04-02 11:40:00,52.84,52.84,52.62,52.64,10300.0,46.2478,46.2478,46.0552,46.0727,10300.0
2013-04-02 11:50:00,52.65,52.65,52.55,52.56,14000.0,46.0815,46.0815,45.994,46.0027,14000.0
2013-04-02 12:00:00,52.55,52.63,52.44,52.63,26800.0,45.994,46.064,45.8977,46.064,26800.0
2013-04-02 12:10:00,52.64,52.86,52.64,52.85,16900.0,46.0727,46.2653,46.0727,46.2565,16900.0
2013-04-02 12:20:00,52.85,52.89,52.84,52.89,12100.0,46.2565,46.2915,46.2478,46.2915,12100.0
2013-04-02 12:30:00,52.88,52.92,52.77,52.81,13300.0,46.2828,46.3178,46.1865,46.2215,13300.0
2013-04-02 12:40:00,52.8,52.86,52.79,52.84,4200.0,46.2128,46.2653,46.204,46.2478,4200.0
2013-04-02 12:50:00,52.84,52.88,52.81,52.85,7400.0,46.2478,46.2828,46.2215,46.2565,7400.0
2013-04-02 13:00:00,52.85,52.85,52.72,52.73,10200.0,46.2565,46.2565,46.1428,46.1515,10200.0
2013-04-02 13:10:00,52.73,52.79,52.7,52.76,5700.0,46.1515,46.204,46.1253,46.1778,5700.0
2013-04-02 13:20:00,52.76,52.77,52.69,52.7,7500.0,46.1778,46.1865,46.1165,46.1253,7500.0
2013-04-02 13:30:00,52.7,52.78,52.68,52.77,8300.0,46.1253,46.1953,46.1077,46.1865,8300.0
2013-04-02 13:40:00,52.77,52.8,52.73,52.79,10700.0,46.1865,46.2128,46.1515,46.204,10700.0
2013-04-02 13:50:00,52.78,52.78,52.71,52.72,11300.0,46.1953,46.1953,46.134,46.1428,11300.0
2013-04-02 14:00:00,52.72,52.81,52.72,52.81,13800.0,46.1428,46.2215,46.1428,46.2215,13800.0
2013-04-02 14:10:00,52.81,52.92,52.81,52.88,12900.0,46.2215,46.3178,46.2215,46.2828,12900.0
2013-04-02 14:20:00,52.89,52.9,52.8,52.81,17600.0,46.2915,46.3003,46.2128,46.2215,17600.0
2013-04-02 14:30:00,52.82,52.83,52.74,52.81,9800.0,46.2303,46.239,46.1603,46.2215,9800.0
2013-04-02 14:40:00,52.81,52.88,52.74,52.79,14700.0,46.2215,46.2828,46.1603,46.204,14700.0
2013-04-02 14:50:00,52.79,52.81,52.76,52.8,20600.0,46.204,46.2215,46.1778,46.2128,20600.0
2013-04-02 15:00:00,52.8,52.91,52.78,52.91,20800.0,46.2128,46.3091,46.1953,46.3091,20800.0
2013-04-02 15:10:00,52.91,52.99,52.86,52.89,31600.0,46.3091,46.3791,46.2653,46.2915,31600.0
2013-04-02 15:20:00,52.89,52.9,52.85,52.88,38700.0,46.2915,46.3003,46.2565,46.2828,38700.0
2013-04-02 15:30:00,52.89,52.94,52.85,52.88,28600.0,46.2915,46.3353,46.2565,46.2828,28600.0
2013-04-02 15:40:00,52.86,52.88,52.77,52.81,40900.0,46.2653,46.2828,46.1865,46.2215,40900.0
2013-04-02 15:50:00,52.82,52.93,52.82,52.9,71100.0,46.2303,46.3266,46.2303,46.3003,71100.0
2013-04-03 09:30:00,53.0,53.34,52.94,53.11,33400.0,46.3878,46.6854,46.3353,46.4841,33400.0
2013-04-03 09:40:00,53.09,53.12,52.77,52.79,17700.0,46.4666,46.4929,46.1865,46.204,17700.0
2013-04-03 09:50:00,52.78,52.78,52.66,52.72,8700.0,46.1953,46.1953,46.0902,46.1428,8700.0
2013-04-03 10:00:00,52.71,52.72,52.03,52.03,80000.0,46.134,46.1428,45.5388,45.5388,80000.0
2013-04-03 10:10:00,52.05,52.06,51.78,51.87,47000.0,45.5563,45.5651,45.32,45.3988,47000.0
2013-04-03 10:20:00,51.88,52.04,51.78,52.02,13600.0,45.4076,45.5476,45.32,45.5301,13600.0
2013-04-03 10:30:00,52.01,52.41,51.99,52.4,23500.0,45.5213,45.8714,45.5038,45.8627,23500.0
2013-04-03 10:40:00,52.39,52.53,52.37,52.51,60300.0,45.8539,45.9765,45.8364,45.959,60300.0
2013-04-03 10:50:00,52.5,52.57,52.15,52.25,100500.0,45.9502,46.0115,45.6439,45.7314,100500.0
2013-04-03 11:00:00,52.25,52.34,52.16,52.28,27400.0,45.7314,45.8102,45.6526,45.7576,27400.0
2013-04-03 11:10:00,52.31,52.37,52.22,52.33,48400.0,45.7839,45.8364,45.7051,45.8014,48400.0
2013-04-03 11:20:00,52.31,52.33,51.96,52.16,130300.0,45.7839,45.8014,45.4776,45.6526,130300.0
2013-04-03 11:30:00,52.17,52.17,52.02,52.08,39800.0,45.6614,45.6614,45.5301,45.5826,39800.0
2013-04-03 11:40:00,52.08,52.16,52.04,52.16,22100.0,45.5826,45.6526,45.5476,45.6526,22100.0
2013-04-03 11:50:00,52.15,52.15,52.07,52.13,15800.0,45.6439,45.6439,45.5738,45.6264,15800.0
2013-04-03 12:00:00,52.12,52.13,52.06,52.09,15300.0,45.6176,45.6264,45.5651,45.5914,15300.0
2013-04-03 12:10:00,52.08,52.17,52.05,52.05,79900.0,45.5826,45.6614,45.5563,45.5563,79900.0
2013-04-03 12:20:00,52.07,52.07,51.87,51.9,17600.0,45.5738,45.5738,45.3988,45.4251,17600.0
2013-04-03 12:30:00,51.9,52.03,51.9,51.99,19600.0,45.4251,45.5388,45.4251,45.5038,19600.0
2013-04-03 12:40:00,51.99,51.99,51.94,51.95,15400.0,45.5038,45.5038,45.4601,45.4688,15400.0
2013-04-03 12:50:00,51.94,52.03,51.93,52.02,60000.0,45.4601,45.5388,45.4513,45.5301,60000.0
2013-04-03 13:00:00,52.04,52.26,52.04,52.24,20700.0,45.5476,45.7401,45.5476,45.7226,20700.0
2013-04-03 13:10:00,52.24,52.27,52.2,52.2,14500.0,45.7226,45.7489,45.6876,45.6876,14500.0
2013-04-03 13:20:00,52.2,52.2,52.09,52.16,16900.0,45.6876,45.6876,45.5914,45.6526,16900.0
2013-04-03 13:30:00,52.16,52.19,52.09,52.12,30200.0,45.6526,45.6789,45.5914,45.6176,30200.0
2013-04-03 13:40:00,52.14,52.24,52.14,52.21,19400.0,45.6351,45.7226,45.6351,45.6964,19400.0
2013-04-03 13:50:00,52.21,52.21,52.09,52.13,16200.0,45.6964,45.6964,45.5914,45.6264,16200.0
2013-04-03 14:00:00,52.12,52.25,52.12,52.25,37600.0,45.6176,45.7314,45.6176,45.7314,37600.0
2013-04-03 14:10:00,52.26,52.3,52.24,52.29,21400.0,45.7401,45.7752,45.7226,45.7664,21400.0
2013-04-03 14:20:00,52.29,52.31,52.17,52.27,22200.0,45.7664,45.7839,45.6614,45.7489,22200.0
2013-04-03 14:30:00,52.28,52.43,52.2,52.42,40000.0,45.7576,45.8889,45.6876,45.8802,40000.0
2013-04-03 14:40:00,52.43,52.44,52.24,52.32,56700.0,45.8889,45.8977,45.7226,45.7927,56700.0
2013-04-03 14:50:00,52.31,52.32,52.19,52.26,39400.0,45.7839,45.7927,45.6789,45.7401,39400.0
2013-04-03 15:00:00,52.25,52.29,52.15,52.16,35300.0,45.7314,45.7664,45.6439,45.6526,35300.0
2013-04-03 15:10:00,52.15,52.25,52.12,52.17,39000.0,45.6439,45.7314,45.6176,45.6614,39000.0
2013-04-03 15:20:00,52.18,52.27,52.17,52.2,41900.0,45.6701,45.7489,45.6614,45.6876,41900.0
2013-04-03 15:30:00,52.2,52.26,52.12,52.22,84400.0,45.6876,45.7401,45.6176,45.7051,84400.0
2013-04-03 15:40:00,52.22,52.36,52.11,52.34,123900.0,45.7051,45.8277,45.6089,45.8102,123900.0
2013-04-03 15:50:00,52.34,52.42,52.23,52.24,205000.0,45.8102,45.8802,45.7139,45.7226,205000.0
2013-04-04 09:30:00,52.14,52.36,52.01,52.1,63800.0,45.6351,45.8277,45.5213,45.6001,63800.0
2013-04-04 09:40:00,52.08,53.15,52.08,53.1,59100.0,45.5826,46.5191,45.5826,46.4753,59100.0
2013-04-04 09:50:00,53.11,53.22,52.88,52.9,31300.0,46.4841,46.5804,46.2828,46.3003,31300.0
2013-04-04 10:00:00,52.92,53.0,52.86,52.89,21500.0,46.3178,46.3878,46.2653,46.2915,21500.0
2013-04-04 10:10:00,52.89,52.98,52.83,52.9,14800.0,46.2915,46.3703,46.239,46.3003,14800.0
2013-04-04 10:20:00,52.89,53.0,52.75,52.75,13800.0,46.2915,46.3878,46.169,46.169,13800.0
2013-04-04 10:30:00,52.75,53.0,52.75,52.96,23900.0,46.169,46.3878,46.169,46.3528,23900.0
2013-04-04 10:40:00,52.94,53.3,52.92,53.01,43100.0,46.3353,46.6504,46.3178,46.3966,43100.0
2013-04-04 10:50:00,53.01,53.09,52.86,52.91,19000.0,46.3966,46.4666,46.2653,46.3091,19000.0
2013-04-04 11:00:00,52.93,52.96,52.84,52.89,23700.0,46.3266,46.3528,46.2478,46.2915,23700.0
2013-04-04 11:10:00,52.9,53.02,52.9,52.98,24200.0,46.3003,46.4053,46.3003,46.3703,24200.0
2013-04-04 11:20:00,52.99,53.03,52.92,52.98,18100.0,46.3791,46.4141,46.3178,46.3703,18100.0
2013-04-04 11:30:00,52.97,52.97,52.8,52.83,15200.0,46.3616,46.3616,46.2128,46.239,15200.0
2013-04-04 11:40:00,52.83,52.87,52.79,52.86,13700.0,46.239,46.274,46.204,46.2653,13700.0
2013-04-04 11:50:00,52.85,52.85,52.67,52.74,13600.0,46.2565,46.2565,46.099,46.1603,13600.0
2013-04-04 12:00:00,52.74,52.8,52.7,52.74,16000.0,46.1603,46.2128,46.1253,46.1603,16000.0
2013-04-04 12:10:00,52.76,52.86,52.68,52.83,13400.0,46.1778,46.2653,46.1077,46.239,13400.0
2013-04-04 12:20:00,52.84,52.9,52.76,52.88,21900.0,46.2478,46.3003,46.1778,46.2828,21900.0
2013-04-04 12:30:00,52.88,52.88,52.79,52.8,9600.0,46.2828,46.2828,46.204,46.2128,9600.0
2013-04-04 12:40:00,52.82,52.82,52.72,52.75,7500.0,46.2303,46.2303,46.1428,46.169,7500.0
2013-04-04 12:50:00,52.78,52.82,52.7,52.77,5600.0,46.1953,46.2303,46.1253,46.1865,5600.0
2013-04-04 13:00:00,52.77,52.77,52.72,52.73,4000.0,46.1865,46.1865,46.1428,46.1515,4000.0
2013-04-04 13:10:00,52.72,52.75,52.61,52.66,11500.0,46.1428,46.169,46.0465,46.0902,11500.0
2013-04-04 13:20:00,52.67,52.75,52.67,52.72,12100.0,46.099,46.169,46.099,46.1428,12100.0
2013-04-04 13:30:00,52.73,52.76,52.67,52.72,12000.0,46.1515,46.1778,46.099,46.1428,12000.0
2013-04-04 13:40:00,52.72,52.86,52.71,52.83,10100.0,46.1428,46.2653,46.134,46.239,10100.0
2013-04-04 13:50:00,52.83,52.83,52.79,52.79,7500.0,46.239,46.239,46.204,46.204,7500.0
2013-04-04 14:00:00,52.78,52.78,52.69,52.72,10300.0,46.1953,46.1953,46.1165,46.1428,10300.0
2013-04-04 14:10:00,52.72,52.83,52.0,52.83,55200.0,46.1428,46.239,45.5126,46.239,55200.0
2013-04-04 14:20:00,52.82,52.9,52.82,52.89,18700.0,46.2303,46.3003,46.2303,46.2915,18700.0
2013-04-04 14:30:00,52.89,52.9,52.77,52.79,13500.0,46.2915,46.3003,46.1865,46.204,13500.0
2013-04-04 14:40:00,52.77,52.83,52.76,52.82,7300.0,46.1865,46.239,46.1778,46.2303,7300.0
2013-04-04 14:50:00,52.82,52.84,52.73,52.79,11900.0,46.2303,46.2478,46.1515,46.204,11900.0
2013-04-04 15:00:00,52.79,52.83,52.71,52.72,16400.0,46.204,46.239,46.134,46.1428,16400.0
2013-04-04 15:10:00,52.71,52.74,52.59,52.61,33800.0,46.134,46.1603,46.029,46.0465,33800.0
2013-04-04 15:20:00,52.6,52.64,52.54,52.54,21100.0,46.0377,46.0727,45.9852,45.9852,21100.0
2013-04-04 15:30:00,52.54,52.69,52.53,52.68,23200.0,45.9852,46.1165,45.9765,46.1077,23200.0
2013-04-04 15:40:00,52.69,52.74,52.57,52.57,33300.0,46.1165,46.1603,46.0115,46.0115,33300.0
2013-04-04 15:50:00,52.58,52.83,52.58,52.83,97500.0,46.0202,46.239,46.0202,46.239,97500.0
2013-04-05 09:30:00,51.96,52.03,51.31,51.55,44600.0,45.4776,45.5388,44.9087,45.1187,44600.0
2013-04-05 09:40:00,51.55,52.02,51.55,51.75,52900.0,45.1187,45.5301,45.1187,45.2938,52900.0
2013-04-05 09:50:00,51.74,51.76,51.5,51.51,27300.0,45.285,45.3025,45.075,45.0837,27300.0
2013-04-05 10:00:00,51.53,51.66,51.49,51.65,29200.0,45.1012,45.215,45.0662,45.2062,29200.0
2013-04-05 10:10:00,51.64,51.65,51.42,51.57,79700.0,45.1975,45.2062,45.0049,45.1362,79700.0
2013-04-05 10:20:00,51.58,51.76,51.54,51.69,22600.0,45.145,45.3025,45.11,45.2413,22600.0
2013-04-05 10:30:00,51.69,51.86,51.69,51.81,79900.0,45.2413,45.39,45.2413,45.3463,79900.0
2013-04-05 10:40:00,51.8,51.94,51.71,51.89,59100.0,45.3375,45.4601,45.2588,45.4163,59100.0
2013-04-05 10:50:00,51.89,52.06,51.85,51.88,23600.0,45.4163,45.5651,45.3813,45.4076,23600.0
2013-04-05 11:00:00,51.88,52.01,51.84,51.99,24200.0,45.4076,45.5213,45.3725,45.5038,24200.0
2013-04-05 11:10:00,51.97,52.02,51.8,51.8,24500.0,45.4863,45.5301,45.3375,45.3375,24500.0
2013-04-05 11:20:00,51.81,51.96,51.81,51.96,7800.0,45.3463,45.4776,45.3463,45.4776,7800.0
2013-04-05 11:30:00,51.95,52.03,51.87,51.95,17500.0,45.4688,45.5388,45.3988,45.4688,17500.0
2013-04-05 11:40:00,51.95,52.06,51.95,52.06,9700.0,45.4688,45.5651,45.4688,45.5651,9700.0
2013-04-05 11:50:00,52.06,52.08,51.91,51.94,16300.0,45.5651,45.5826,45.4338,45.4601,16300.0
2013-04-05 12:00:00,51.93,52.0,51.88,52.0,10100.0,45.4513,45.5126,45.4076,45.5126,10100.0
2013-04-05 12:10:00,52.0,52.1,51.95,51.95,9300.0,45.5126,45.6001,45.4688,45.4688,9300.0
2013-04-05 12:20:00,51.95,51.95,51.85,51.85,21600.0,45.4688,45.4688,45.3813,45.3813,21600.0
2013-04-05 12:30:00,51.86,52.0,51.86,51.96,9700.0,45.39,45.5126,45.39,45.4776,9700.0
2013-04-05 12:40:00,51.93,51.96,51.79,51.8,20700.0,45.4513,45.4776,45.3288,45.3375,20700.0
2013-04-05 12:50:00,51.81,51.91,51.75,51.81,10600.0,45.3463,45.4338,45.2938,45.3463,10600.0
2013-04-05 13:00:00,51.81,51.87,51.79,51.85,8100.0,45.3463,45.3988,45.3288,45.3813,8100.0
2013-04-05 13:10:00,51.86,52.01,51.84,52.0,11200.0,45.39,45.5213,45.3725,45.5126,11200.0
2013-04-05 13:20:00,52.02,52.18,52.02,52.07,23100.0,45.5301,45.6701,45.5301,45.5738,23100.0
2013-04-05 13:30:00,52.07,52.09,51.95,52.05,10600.0,45.5738,45.5914,45.4688,45.5563,10600.0
2013-04-05 13:40:00,52.1,52.25,52.1,52.22,17400.0,45.6001,45.7314,45.6001,45.7051,17400.0
2013-04-05 13:50:00,52.24,52.3,52.17,52.17,11300.0,45.7226,45.7752,45.6614,45.6614,11300.0
2013-04-05 14:00:00,52.17,52.26,52.13,52.19,11300.0,45.6614,45.7401,45.6264,45.6789,11300.0
2013-04-05 14:10:00,52.19,52.24,52.08,52.19,21100.0,45.6789,45.7226,45.5826,45.6789,21100.0
2013-04-05 14:20:00,52.19,52.39,52.19,52.35,13300.0,45.6789,45.8539,45.6789,45.8189,13300.0
2013-04-05 14:30:00,52.35,52.35,52.2,52.27,31000.0,45.8189,45.8189,45.6876,45.7489,31000.0
2013-04-05 14:40:00,52.27,52.34,52.16,52.24,18200.0,45.7489,45.8102,45.6526,45.7226,18200.0
2013-04-05 14:50:00,52.25,52.28,52.21,52.21,13900.0,45.7314,45.7576,45.6964,45.6964,13900.0
2013-04-05 15:00:00,52.2,52.24,52.1,52.16,22900.0,45.6876,45.7226,45.6001,45.6526,22900.0
2013-04-05 15:10:00,52.15,52.28,52.11,52.11,25500.0,45.6439,45.7576,45.6089,45.6089,25500.0
2013-04-05 15:20:00,52.13,52.24,52.11,52.22,22100.0,45.6264,45.7226,45.6089,45.7051,22100.0
2013-04-05 15:30:00,52.24,52.38,52.23,52.37,26400.0,45.7226,45.8452,45.7139,45.8364,26400.0
2013-04-05 15:40:00,52.37,52.46,52.34,52.43,44500.0,45.8364,45.9152,45.8102,45.8889,44500.0
2013-04-05 15:50:00,52.44,52.48,52.35,52.39,95900.0,45.8977,45.9327,45.8189,45.8539,95900.0
2013-04-08 09:30:00,52.44,52.55,52.18,52.34,28200.0,45.8977,45.994,45.6701,45.8102,28200.0
2013-04-08 09:40:00,52.42,52.53,52.22,52.39,14100.0,45.8802,45.9765,45.7051,45.8539,14100.0
2013-04-08 09:50:00,52.37,52.41,52.3,52.35,10300.0,45.8364,45.8714,45.7752,45.8189,10300.0
2013-04-08 10:00:00,52.36,52.37,52.07,52.22,32100.0,45.8277,45.8364,45.5738,45.7051,32100.0
2013-04-08 10:10:00,52.26,52.3,51.97,51.99,18700.0,45.7401,45.7752,45.4863,45.5038,18700.0
2013-04-08 10:20:00,51.98,52.06,51.87,51.94,41900.0,45.4951,45.5651,45.3988,45.4601,41900.0
2013-04-08 10:30:00,51.95,52.14,51.94,52.11,21500.0,45.4688,45.6351,45.4601,45.6089,21500.0
2013-04-08 10:40:00,52.12,52.28,52.1,52.27,16000.0,45.6176,45.7576,45.6001,45.7489,16000.0
2013-04-08 10:50:00,52.26,52.27,52.1,52.13,16100.0,45.7401,45.7489,45.6001,45.6264,16100.0
2013-04-08 11:00:00,52.13,52.15,52.05,52.12,16000.0,45.6264,45.6439,45.5563,45.6176,16000.0
2013-04-08 11:10:00,52.13,52.19,52.07,52.07,21100.0,45.6264,45.6789,45.5738,45.5738,21100.0
2013-04-08 11:20:00,52.07,52.11,52.03,52.04,20900.0,45.5738,45.6089,45.5388,45.5476,20900.0
2013-04-08 11:30:00,52.05,52.09,52.0,52.01,18800.0,45.5563,45.5914,45.5126,45.5213,18800.0
2013-04-08 11:40:00,52.02,52.02,51.97,51.97,22300.0,45.5301,45.5301,45.4863,45.4863,22300.0
2013-04-08 11:50:00,51.99,52.01,51.92,51.93,22800.0,45.5038,45.5213,45.4426,45.4513,22800.0
2013-04-08 12:00:00,51.94,51.98,51.94,51.95,9300.0,45.4601,45.4951,45.4601,45.4688,9300.0
2013-04-08 12:10:00,51.95,51.96,51.88,51.9,15100.0,45.4688,45.4776,45.4076,45.4251,15100.0
2013-04-08 12:20:00,51.91,51.98,51.91,51.94,10300.0,45.4338,45.4951,45.4338,45.4601,10300.0
2013-04-08 12:30:00,51.94,52.03,51.94,52.03,13800.0,45.4601,45.5388,45.4601,45.5388,13800.0
2013-04-08 12:40:00,52.02,52.14,52.02,52.09,41300.0,45.5301,45.6351,45.5301,45.5914,41300.0
2013-04-08 12:50:00,52.09,52.11,52.07,52.07,4800.0,45.5914,45.6089,45.5738,45.5738,4800.0
2013-04-08 13:00:00,52.07,52.12,52.07,52.1,5800.0,45.5738,45.6176,45.5738,45.6001,5800.0
2013-04-08 13:10:00,52.11,52.16,52.1,52.13,7100.0,45.6089,45.6526,45.6001,45.6264,7100.0
2013-04-08 13:20:00,52.14,52.18,52.13,52.16,8100.0,45.6351,45.6701,45.6264,45.6526,8100.0
2013-04-08 13:30:00,52.16,52.21,52.16,52.19,7900.0,45.6526,45.6964,45.6526,45.6789,7900.0
2013-04-08 13:40:00,52.19,52.42,52.1,52.42,76400.0,45.6789,45.8802,45.6001,45.8802,76400.0
2013-04-08 13:50:00,52.4,52.5,52.39,52.47,11300.0,45.8627,45.9502,45.8539,45.9239,11300.0
2013-04-08 14:00:00,52.47,52.47,52.17,52.24,64100.0,45.9239,45.9239,45.6614,45.7226,64100.0
2013-04-08 14:10:00,52.24,52.36,52.22,52.35,49500.0,45.7226,45.8277,45.7051,45.8189,49500.0
2013-04-08 14:20:00,52.37,52.42,52.31,52.41,14400.0,45.8364,45.8802,45.7839,45.8714,14400.0
2013-04-08 14:30:00,52.4,52.47,52.4,52.45,14400.0,45.8627,45.9239,45.8627,45.9064,14400.0
2013-04-08 14:40:00,52.45,52.54,52.45,52.46,25800.0,45.9064,45.9852,45.9064,45.9152,25800.0
2013-04-08 14:50:00,52.45,52.53,52.45,52.51,8600.0,45.9064,45.9765,45.9064,45.959,8600.0
2013-04-08 15:00:00,52.52,52.65,52.52,52.59,22800.0,45.9677,46.0815,45.9677,46.029,22800.0
2013-04-08 15:10:00,52.58,52.69,52.57,52.64,15200.0,46.0202,46.1165,46.0115,46.0727,15200.0
2013-04-08 15:20:00,52.64,52.7,52.64,52.69,10300.0,46.0727,46.1253,46.0727,46.1165,10300.0
2013-04-08 15:30:00,52.7,52.86,52.65,52.85,35800.0,46.1253,46.2653,46.0815,46.2565,35800.0
2013-04-08 15:40:00,52.85,52.92,52.8,52.92,79800.0,46.2565,46.3178,46.2128,46.3178,79800.0
2013-04-08 15:50:00,52.91,53.01,52.89,52.98,141400.0,46.3091,46.3966,46.2915,46.3703,141400.0
2013-04-09 09:30:00,53.28,53.28,52.77,52.77,20700.0,46.6329,46.6329,46.1865,46.1865,20700.0
2013-04-09 09:40:00,52.81,52.82,52.65,52.72,14800.0,46.2215,46.2303,46.0815,46.1428,14800.0
2013-04-09 09:50:00,52.7,52.71,52.56,52.57,13300.0,46.1253,46.134,46.0027,46.0115,13300.0
2013-04-09 10:00:00,52.55,52.65,52.49,52.6,19900.0,45.994,46.0815,45.9415,46.0377,19900.0
2013-04-09 10:10:00,52.59,52.7,52.47,52.47,19400.0,46.029,46.1253,45.9239,45.9239,19400.0
2013-04-09 10:20:00,52.48,52.64,52.48,52.64,11500.0,45.9327,46.0727,45.9327,46.0727,11500.0
2013-04-09 10:30:00,52.64,52.66,52.42,52.42,27000.0,46.0727,46.0902,45.8802,45.8802,27000.0
2013-04-09 10:40:00,52.43,52.44,52.38,52.39,14800.0,45.8889,45.8977,45.8452,45.8539,14800.0
2013-04-09 10:50:00,52.38,52.47,52.28,52.41,20500.0,45.8452,45.9239,45.7576,45.8714,20500.0
2013-04-09 11:00:00,52.42,52.65,52.36,52.51,33000.0,45.8802,46.0815,45.8277,45.959,33000.0
2013-04-09 11:10:00,52.54,52.55,52.47,52.47,10800.0,45.9852,45.994,45.9239,45.9239,10800.0
2013-04-09 11:20:00,52.43,52.62,52.42,52.6,7400.0,45.8889,46.0552,45.8802,46.0377,7400.0
2013-04-09 11:30:00,52.6,52.62,52.53,52.57,13500.0,46.0377,46.0552,45.9765,46.0115,13500.0
2013-04-09 11:40:00,52.57,52.64,52.57,52.59,11300.0,46.0115,46.0727,46.0115,46.029,11300.0
2013-04-09 11:50:00,52.58,52.64,52.55,52.64,14600.0,46.0202,46.0727,45.994,46.0727,14600.0
2013-04-09 12:00:00,52.66,52.69,52.61,52.63,22700.0,46.0902,46.1165,46.0465,46.064,22700.0
2013-04-09 12:10:00,52.64,52.65,52.58,52.61,14900.0,46.0727,46.0815,46.0202,46.0465,14900.0
2013-04-09 12:20:00,52.61,52.64,52.59,52.64,4300.0,46.0465,46.0727,46.029,46.0727,4300.0
2013-04-09 12:30:00,52.63,52.7,52.63,52.69,10700.0,46.064,46.1253,46.064,46.1165,10700.0
2013-04-09 12:40:00,52.71,52.71,52.65,52.66,6000.0,46.134,46.134,46.0815,46.0902,6000.0
2013-04-09 12:50:00,52.67,52.77,52.65,52.77,11500.0,46.099,46.1865,46.0815,46.1865,11500.0
2013-04-09 13:00:00,52.74,52.76,52.69,52.72,16500.0,46.1603,46.1778,46.1165,46.1428,16500.0
2013-04-09 13:10:00,52.7,52.85,52.68,52.84,29900.0,46.1253,46.2565,46.1077,46.2478,29900.0
2013-04-09 13:20:00,52.82,52.93,52.78,52.89,12000.0,46.2303,46.3266,46.1953,46.2915,12000.0
2013-04-09 13:30:00,52.88,52.92,52.88,52.92,9000.0,46.2828,46.3178,46.2828,46.3178,9000.0
2013-04-09 13:40:00,52.95,53.01,52.93,53.0,11400.0,46.3441,46.3966,46.3266,46.3878,11400.0
2013-04-09 13:50:00,53.01,53.03,52.96,52.96,8500.0,46.3966,46.4141,46.3528,46.3528,8500.0
2013-04-09 14:00:00,52.95,52.98,52.91,52.91,9400.0,46.3441,46.3703,46.3091,46.3091,9400.0
2013-04-09 14:10:00,52.94,52.98,52.93,52.98,8700.0,46.3353,46.3703,46.3266,46.3703,8700.0
2013-04-09 14:20:00,52.98,52.99,52.95,52.96,12500.0,46.3703,46.3791,46.3441,46.3528,12500.0
2013-04-09 14:30:00,52.97,53.0,52.96,52.96,7100.0,46.3616,46.3878,46.3528,46.3528,7100.0
2013-04-09 14:40:00,52.97,53.07,52.96,53.03,14300.0,46.3616,46.4491,46.3528,46.4141,14300.0
2013-04-09 14:50:00,53.04,53.05,52.95,52.98,16000.0,46.4228,46.4316,46.3441,46.3703,16000.0
2013-04-09 15:00:00,52.97,53.0,52.86,52.88,18900.0,46.3616,46.3878,46.2653,46.2828,18900.0
2013-04-09 15:10:00,52.88,52.93,52.86,52.9,12900.0,46.2828,46.3266,46.2653,46.3003,12900.0
2013-04-09 15:20:00,52.91,52.91,52.86,52.86,14300.0,46.3091,46.3091,46.2653,46.2653,14300.0
2013-04-09 15:30:00,52.89,52.94,52.85,52.89,24600.0,46.2915,46.3353,46.2565,46.2915,24600.0
2013-04-09 15:40:00,52.89,52.97,52.87,52.9,41000.0,46.2915,46.3616,46.274,46.3003,41000.0
2013-04-09 15:50:00,52.91,52.98,52.84,52.9,81800.0,46.3091,46.3703,46.2478,46.3003,81800.0
2013-04-10 09:30:00,52.9,53.05,52.7,52.93,53600.0,46.3003,46.4316,46.1253,46.3266,53600.0
2013-04-10 09:40:00,52.93,53.12,52.84,53.12,17200.0,46.3266,46.4929,46.2478,46.4929,17200.0
2013-04-10 09:50:00,53.11,53.45,53.1,53.45,34000.0,46.4841,46.7817,46.4753,46.7817,34000.0
2013-04-10 10:00:00,53.45,53.68,53.42,53.64,25700.0,46.7817,46.983,46.7554,46.948,25700.0
2013-04-10 10:10:00,53.62,53.62,53.3,53.3,16700.0,46.9305,46.9305,46.6504,46.6504,16700.0
2013-04-10 10:20:00,53.31,53.64,53.31,53.62,23500.0,46.6591,46.948,46.6591,46.9305,23500.0
2013-04-10 10:30:00,53.61,53.61,53.47,53.53,19000.0,46.9217,46.9217,46.7992,46.8517,19000.0
2013-04-10 10:40:00,53.54,53.59,53.54,53.57,20900.0,46.8605,46.9042,46.8605,46.8867,20900.0
2013-04-10 10:50:00,53.54,53.73,53.53,53.7,27300.0,46.8605,47.0268,46.8517,47.0005,27300.0
2013-04-10 11:00:00,53.71,53.84,53.67,53.84,21100.0,47.0092,47.123,46.9742,47.123,21100.0
2013-04-10 11:10:00,53.82,53.89,53.8,53.81,28400.0,47.1055,47.1668,47.088,47.0968,28400.0
2013-04-10 11:20:00,53.8,53.97,53.71,53.95,53800.0,47.088,47.2368,47.0092,47.2193,53800.0
2013-04-10 11:30:00,53.96,54.08,53.95,54.02,48300.0,47.2281,47.3331,47.2193,47.2806,48300.0
2013-04-10 11:40:00,54.03,54.11,54.03,54.08,11100.0,47.2893,47.3593,47.2893,47.3331,11100.0
2013-04-10 11:50:00,54.07,54.19,54.07,54.16,18100.0,47.3243,47.4294,47.3243,47.4031,18100.0
2013-04-10 12:00:00,54.15,54.22,54.12,54.22,20600.0,47.3944,47.4556,47.3681,47.4556,20600.0
2013-04-10 12:10:00,54.24,54.3,54.22,54.25,16500.0,47.4731,47.5256,47.4556,47.4819,16500.0
2013-04-10 12:20:00,54.25,54.27,54.15,54.16,18000.0,47.4819,47.4994,47.3944,47.4031,18000.0
2013-04-10 12:30:00,54.14,54.42,54.14,54.4,37800.0,47.3856,47.6307,47.3856,47.6132,37800.0
2013-04-10 12:40:00,54.38,54.5,54.38,54.48,22700.0,47.5957,47.7007,47.5957,47.6832,22700.0
2013-04-10 12:50:00,54.48,54.76,54.46,54.76,75900.0,47.6832,47.9282,47.6657,47.9282,75900.0
2013-04-10 13:00:00,54.75,54.79,54.5,54.59,111300.0,47.9195,47.9545,47.7007,47.7795,111300.0
2013-04-10 13:10:00,54.58,54.59,54.51,54.53,18000.0,47.7707,47.7795,47.7094,47.7269,18000.0
2013-04-10 13:20:00,54.53,54.65,54.53,54.62,17800.0,47.7269,47.832,47.7269,47.8057,17800.0
2013-04-10 13:30:00,54.62,54.64,54.56,54.62,23400.0,47.8057,47.8232,47.7532,47.8057,23400.0
2013-04-10 13:40:00,54.59,54.63,54.58,54.59,10800.0,47.7795,47.8145,47.7707,47.7795,10800.0
2013-04-10 13:50:00,54.57,54.57,54.47,54.55,20500.0,47.762,47.762,47.6744,47.7444,20500.0
2013-04-10 14:00:00,54.55,54.69,54.5,54.52,55400.0,47.7444,47.867,47.7007,47.7182,55400.0
2013-04-10 14:10:00,54.52,54.57,54.45,54.48,97900.0,47.7182,47.762,47.6569,47.6832,97900.0
2013-04-10 14:20:00,54.49,54.53,54.47,54.52,129300.0,47.6919,47.7269,47.6744,47.7182,129300.0
2013-04-10 14:30:00,54.52,54.54,54.48,54.49,48300.0,47.7182,47.7357,47.6832,47.6919,48300.0
2013-04-10 14:40:00,54.5,54.5,54.39,54.4,12400.0,47.7007,47.7007,47.6044,47.6132,12400.0
2013-04-10 14:50:00,54.39,54.4,54.27,54.35,54300.0,47.6044,47.6132,47.4994,47.5694,54300.0
2013-04-10 15:00:00,54.35,54.35,54.18,54.18,26100.0,47.5694,47.5694,47.4206,47.4206,26100.0
2013-04-10 15:10:00,54.18,54.18,54.12,54.15,58600.0,47.4206,47.4206,47.3681,47.3944,58600.0
2013-04-10 15:20:00,54.15,54.15,54.08,54.11,39200.0,47.3944,47.3944,47.3331,47.3593,39200.0
2013-04-10 15:30:00,54.1,54.15,54.08,54.15,44700.0,47.3506,47.3944,47.3331,47.3944,44700.0
2013-04-10 15:40:00,54.15,54.23,54.1,54.14,73100.0,47.3944,47.4644,47.3506,47.3856,73100.0
2013-04-10 15:50:00,54.14,54.17,54.04,54.16,168400.0,47.3856,47.4119,47.2981,47.4031,168400.0
2013-04-11 09:30:00,54.06,54.1,53.23,53.57,81000.0,47.3156,47.3506,46.5891,46.8867,81000.0
2013-04-11 09:40:00,53.61,53.81,53.56,53.8,22400.0,46.9217,47.0968,46.878,47.088,22400.0
2013-04-11 09:50:00,53.75,53.91,53.71,53.83,23900.0,47.0443,47.1843,47.0092,47.1143,23900.0
2013-04-11 10:00:00,53.84,54.24,53.81,54.19,39200.0,47.123,47.4731,47.0968,47.4294,39200.0
2013-04-11 10:10:00,54.2,54.27,54.14,54.22,21900.0,47.4381,47.4994,47.3856,47.4556,21900.0
2013-04-11 10:20:00,54.23,54.3,54.2,54.3,12100.0,47.4644,47.5256,47.4381,47.5256,12100.0
2013-04-11 10:30:00,54.29,54.41,54.22,54.39,52300.0,47.5169,47.6219,47.4556,47.6044,52300.0
2013-04-11 10:40:00,54.39,54.42,54.34,54.34,13500.0,47.6044,47.6307,47.5606,47.5606,13500.0
2013-04-11 10:50:00,54.34,54.36,54.12,54.17,45500.0,47.5606,47.5782,47.3681,47.4119,45500.0
2013-04-11 11:00:00,54.19,54.37,54.16,54.27,93900.0,47.4294,47.5869,47.4031,47.4994,93900.0
2013-04-11 11:10:00,54.29,54.6,54.28,54.56,53000.0,47.5169,47.7882,47.5081,47.7532,53000.0
2013-04-11 11:20:00,54.54,54.63,54.52,54.52,14600.0,47.7357,47.8145,47.7182,47.7182,14600.0
2013-04-11 11:30:00,54.53,54.54,54.42,54.42,20300.0,47.7269,47.7357,47.6307,47.6307,20300.0
2013-04-11 11:40:00,54.43,54.47,54.39,54.4,4900.0,47.6394,47.6744,47.6044,47.6132,4900.0
2013-04-11 11:50:00,54.42,54.43,54.39,54.4,5500.0,47.6307,47.6394,47.6044,47.6132,5500.0
2013-04-11 12:00:00,54.4,54.42,54.31,54.37,8800.0,47.6132,47.6307,47.5344,47.5869,8800.0
2013-04-11 12:10:00,54.37,54.38,54.31,54.36,29500.0,47.5869,47.5957,47.5344,47.5782,29500.0
2013-04-11 12:20:00,54.36,54.38,54.31,54.32,13300.0,47.5782,47.5957,47.5344,47.5431,13300.0
2013-04-11 12:30:00,54.35,54.64,54.33,54.62,42900.0,47.5694,47.8232,47.5519,47.8057,42900.0
2013-04-11 12:40:00,54.64,54.76,54.63,54.76,43900.0,47.8232,47.9282,47.8145,47.9282,43900.0
2013-04-11 12:50:00,54.73,54.8,54.72,54.79,30000.0,47.902,47.9633,47.8932,47.9545,30000.0
2013-04-11 13:00:00,54.81,54.89,54.79,54.84,26600.0,47.972,48.042,47.9545,47.9983,26600.0
2013-04-11 13:10:00,54.84,54.86,54.76,54.79,7300.0,47.9983,48.0158,47.9282,47.9545,7300.0
2013-04-11 13:20:00,54.79,54.83,54.78,54.81,12900.0,47.9545,47.9895,47.9458,47.972,12900.0
2013-04-11 13:30:00,54.8,54.88,54.79,54.86,27900.0,47.9633,48.0333,47.9545,48.0158,27900.0
2013-04-11 13:40:00,54.84,54.86,54.74,54.76,57700.0,47.9983,48.0158,47.9107,47.9282,57700.0
2013-04-11 13:50:00,54.75,54.75,54.62,54.68,20600.0,47.9195,47.9195,47.8057,47.8582,20600.0
2013-04-11 14:00:00,54.68,54.7,54.58,54.6,13000.0,47.8582,47.8757,47.7707,47.7882,13000.0
2013-04-11 14:10:00,54.6,54.6,54.49,54.49,11700.0,47.7882,47.7882,47.6919,47.6919,11700.0
2013-04-11 14:20:00,54.5,54.55,54.46,54.53,12900.0,47.7007,47.7444,47.6657,47.7269,12900.0
2013-04-11 14:30:00,54.53,54.59,54.52,54.55,11000.0,47.7269,47.7795,47.7182,47.7444,11000.0
2013-04-11 14:40:00,54.55,54.58,54.51,54.54,8800.0,47.7444,47.7707,47.7094,47.7357,8800.0
2013-04-11 14:50:00,54.54,54.56,54.48,54.5,17300.0,47.7357,47.7532,47.6832,47.7007,17300.0
2013-04-11 15:00:00,54.51,54.52,54.44,54.44,16200.0,47.7094,47.7182,47.6482,47.6482,16200.0
2013-04-11 15:10:00,54.42,54.48,54.37,54.37,11800.0,47.6307,47.6832,47.5869,47.5869,11800.0
2013-04-11 15:20:00,54.38,54.38,54.27,54.32,36900.0,47.5957,47.5957,47.4994,47.5431,36900.0
2013-04-11 15:30:00,54.32,54.39,54.27,54.31,26300.0,47.5431,47.6044,47.4994,47.5344,26300.0
2013-04-11 15:40:00,54.31,54.31,54.18,54.26,25200.0,47.5344,47.5344,47.4206,47.4906,25200.0
2013-04-11 15:50:00,54.26,54.41,54.22,54.35,80900.0,47.4906,47.6219,47.4556,47.5694,80900.0
2013-04-12 09:30:00,54.13,54.34,54.02,54.16,18400.0,47.3768,47.5606,47.2806,47.4031,18400.0
2013-04-12 09:40:00,54.16,54.21,54.03,54.14,9900.0,47.4031,47.4469,47.2893,47.3856,9900.0
2013-04-12 09:50:00,54.16,54.2,54.02,54.11,9500.0,47.4031,47.4381,47.2806,47.3593,9500.0
2013-04-12 10:00:00,54.1,54.19,54.07,54.14,27200.0,47.3506,47.4294,47.3243,47.3856,27200.0
2013-04-12 10:10:00,54.18,54.32,54.13,54.13,11600.0,47.4206,47.5431,47.3768,47.3768,11600.0
2013-04-12 10:20:00,54.13,54.27,54.13,54.27,6000.0,47.3768,47.4994,47.3768,47.4994,6000.0
2013-04-12 10:30:00,54.24,54.28,54.04,54.1,56400.0,47.4731,47.5081,47.2981,47.3506,56400.0
2013-04-12 10:40:00,54.09,54.11,53.77,53.83,32500.0,47.3418,47.3593,47.0618,47.1143,32500.0
2013-04-12 10:50:00,53.85,53.98,53.78,53.98,25600.0,47.1318,47.2456,47.0705,47.2456,25600.0
2013-04-12 11:00:00,53.95,54.0,53.8,53.9,22000.0,47.2193,47.2631,47.088,47.1755,22000.0
2013-04-12 11:10:00,53.89,54.05,53.89,54.03,7300.0,47.1668,47.3068,47.1668,47.2893,7300.0
2013-04-12 11:20:00,54.03,54.09,53.96,54.04,26800.0,47.2893,47.3418,47.2281,47.2981,26800.0
2013-04-12 11:30:00,54.03,54.25,54.0,54.19,26700.0,47.2893,47.4819,47.2631,47.4294,26700.0
2013-04-12 11:40:00,54.19,54.23,54.14,54.23,6100.0,47.4294,47.4644,47.3856,47.4644,6100.0
2013-04-12 11:50:00,54.25,54.33,54.2,54.28,15000.0,47.4819,47.5519,47.4381,47.5081,15000.0
2013-04-12 12:00:00,54.32,54.4,54.28,54.4,23200.0,47.5431,47.6132,47.5081,47.6132,23200.0
2013-04-12 12:10:00,54.38,54.39,54.31,54.35,7900.0,47.5957,47.6044,47.5344,47.5694,7900.0
2013-04-12 12:20:00,54.36,54.44,54.33,54.39,35200.0,47.5782,47.6482,47.5519,47.6044,35200.0
2013-04-12 12:30:00,54.38,54.46,54.38,54.46,5300.0,47.5957,47.6657,47.5957,47.6657,5300.0
2013-04-12 12:40:00,54.46,54.5,54.43,54.48,34900.0,47.6657,47.7007,47.6394,47.6832,34900.0
2013-04-12 12:50:00,54.47,54.52,54.47,54.51,7600.0,47.6744,47.7182,47.6744,47.7094,7600.0
2013-04-12 13:00:00,54.55,54.63,54.54,54.61,8600.0,47.7444,47.8145,47.7357,47.797,8600.0
2013-04-12 13:10:00,54.61,54.63,54.54,54.54,14200.0,47.797,47.8145,47.7357,47.7357,14200.0
2013-04-12 13:20:00,54.56,54.61,54.56,54.58,9800.0,47.7532,47.797,47.7532,47.7707,9800.0
2013-04-12 13:30:00,54.58,54.68,54.57,54.65,42200.0,47.7707,47.8582,47.762,47.832,42200.0
2013-04-12 13:40:00,54.65,54.7,54.63,54.67,8700.0,47.832,47.8757,47.8145,47.8495,8700.0
2013-04-12 13:50:00,54.66,54.67,54.52,54.56,6900.0,47.8407,47.8495,47.7182,47.7532,6900.0
2013-04-12 14:00:00,54.59,54.62,54.55,54.57,6000.0,47.7795,47.8057,47.7444,47.762,6000.0
2013-04-12 14:10:00,54.57,54.63,54.54,54.54,11600.0,47.762,47.8145,47.7357,47.7357,11600.0
2013-04-12 14:20:00,54.54,54.56,54.51,54.52,6300.0,47.7357,47.7532,47.7094,47.7182,6300.0
2013-04-12 14:30:00,54.49,54.53,54.48,54.5,10000.0,47.6919,47.7269,47.6832,47.7007,10000.0
2013-04-12 14:40:00,54.51,54.51,54.33,54.37,18100.0,47.7094,47.7094,47.5519,47.5869,18100.0
2013-04-12 14:50:00,54.37,54.38,54.22,54.28,10300.0,47.5869,47.5957,47.4556,47.5081,10300.0
2013-04-12 15:00:00,54.28,54.34,54.27,54.28,10900.0,47.5081,47.5606,47.4994,47.5081,10900.0
2013-04-12 15:10:00,54.28,54.37,54.27,54.33,9800.0,47.5081,47.5869,47.4994,47.5519,9800.0
2013-04-12 15:20:00,54.32,54.38,54.29,54.3,16300.0,47.5431,47.5957,47.5169,47.5256,16300.0
2013-04-12 15:30:00,54.3,54.33,54.27,54.31,20100.0,47.5256,47.5519,47.4994,47.5344,20100.0
2013-04-12 15:40:00,54.31,54.4,54.29,54.36,18600.0,47.5344,47.6132,47.5169,47.5782,18600.0
2013-04-12 15:50:00,54.37,54.41,54.31,54.41,45800.0,47.5869,47.6219,47.5344,47.6219,45800.0
2013-04-15 09:30:00,54.24,54.36,53.78,53.96,20800.0,47.4731,47.5782,47.0705,47.2281,20800.0
2013-04-15 09:40:00,53.93,53.97,53.81,53.87,14300.0,47.2018,47.2368,47.0968,47.1493,14300.0
2013-04-15 09:50:00,53.86,53.98,53.83,53.98,20300.0,47.1405,47.2456,47.1143,47.2456,20300.0
2013-04-15 10:00:00,53.96,53.98,53.83,53.89,22300.0,47.2281,47.2456,47.1143,47.1668,22300.0
2013-04-15 10:10:00,53.91,54.01,53.86,53.93,13500.0,47.1843,47.2718,47.1405,47.2018,13500.0
2013-04-15 10:20:00,53.98,53.98,53.86,53.9,19400.0,47.2456,47.2456,47.1405,47.1755,19400.0
2013-04-15 10:30:00,53.91,53.97,53.67,53.97,65900.0,47.1843,47.2368,46.9742,47.2368,65900.0
2013-04-15 10:40:00,54.0,54.2,53.93,54.16,12700.0,47.2631,47.4381,47.2018,47.4031,12700.0
2013-04-15 10:50:00,54.16,54.28,54.1,54.26,52900.0,47.4031,47.5081,47.3506,47.4906,52900.0
2013-04-15 11:00:00,54.26,54.43,54.15,54.2,85300.0,47.4906,47.6394,47.3944,47.4381,85300.0
2013-04-15 11:10:00,54.21,54.29,54.02,54.08,66600.0,47.4469,47.5169,47.2806,47.3331,66600.0
2013-04-15 11:20:00,54.06,54.2,54.01,54.14,35400.0,47.3156,47.4381,47.2718,47.3856,35400.0
2013-04-15 11:30:00,54.16,54.2,54.05,54.14,40700.0,47.4031,47.4381,47.3068,47.3856,40700.0
2013-04-15 11:40:00,54.12,54.14,54.04,54.06,23600.0,47.3681,47.3856,47.2981,47.3156,23600.0
2013-04-15 11:50:00,54.06,54.06,53.83,53.87,32300.0,47.3156,47.3156,47.1143,47.1493,32300.0
2013-04-15 12:00:00,53.89,54.0,53.83,53.99,19400.0,47.1668,47.2631,47.1143,47.2543,19400.0
2013-04-15 12:10:00,53.99,54.02,53.98,54.0,15000.0,47.2543,47.2806,47.2456,47.2631,15000.0
2013-04-15 12:20:00,53.99,54.01,53.93,53.99,10800.0,47.2543,47.2718,47.2018,47.2543,10800.0
2013-04-15 12:30:00,53.98,54.01,53.87,53.91,11200.0,47.2456,47.2718,47.1493,47.1843,11200.0
2013-04-15 12:40:00,53.9,53.98,53.88,53.95,13100.0,47.1755,47.2456,47.158,47.2193,13100.0
2013-04-15 12:50:00,53.97,54.0,53.86,53.96,31800.0,47.2368,47.2631,47.1405,47.2281,31800.0
2013-04-15 13:00:00,53.95,54.02,53.94,54.02,22900.0,47.2193,47.2806,47.2106,47.2806,22900.0
2013-04-15 13:10:00,54.02,54.11,53.98,54.1,54600.0,47.2806,47.3593,47.2456,47.3506,54600.0
2013-04-15 13:20:00,54.09,54.1,53.99,54.05,18000.0,47.3418,47.3506,47.2543,47.3068,18000.0
2013-04-15 13:30:00,54.07,54.07,54.01,54.03,8500.0,47.3243,47.3243,47.2718,47.2893,8500.0
2013-04-15 13:40:00,54.03,54.08,53.99,54.07,12300.0,47.2893,47.3331,47.2543,47.3243,12300.0
2013-04-15 13:50:00,54.07,54.1,54.02,54.08,10900.0,47.3243,47.3506,47.2806,47.3331,10900.0
2013-04-15 14:00:00,54.08,54.16,54.03,54.16,33200.0,47.3331,47.4031,47.2893,47.4031,33200.0
2013-04-15 14:10:00,54.15,54.16,54.1,54.13,23600.0,47.3944,47.4031,47.3506,47.3768,23600.0
2013-04-15 14:20:00,54.13,54.17,54.1,54.13,18300.0,47.3768,47.4119,47.3506,47.3768,18300.0
2013-04-15 14:30:00,54.13,54.15,54.09,54.11,20600.0,47.3768,47.3944,47.3418,47.3593,20600.0
2013-04-15 14:40:00,54.11,54.17,54.03,54.05,45500.0,47.3593,47.4119,47.2893,47.3068,45500.0
2013-04-15 14:50:00,54.06,54.09,53.7,53.74,78700.0,47.3156,47.3418,47.0005,47.0355,78700.0
2013-04-15 15:00:00,53.76,53.83,53.66,53.73,76900.0,47.053,47.1143,46.9655,47.0268,76900.0
2013-04-15 15:10:00,53.74,53.94,53.62,53.85,39500.0,47.0355,47.2106,46.9305,47.1318,39500.0
2013-04-15 15:20:00,53.82,53.86,53.67,53.74,76100.0,47.1055,47.1405,46.9742,47.0355,76100.0
2013-04-15 15:30:00,53.74,53.78,53.47,53.52,36600.0,47.0355,47.0705,46.7992,46.8429,36600.0
2013-04-15 15:40:00,53.53,53.72,53.52,53.65,59500.0,46.8517,47.018,46.8429,46.9567,59500.0
2013-04-15 15:50:00,53.64,53.78,53.46,53.47,115500.0,46.948,47.0705,46.7904,46.7992,115500.0
2013-04-16 09:30:00,53.85,54.11,53.69,53.95,74400.0,47.1318,47.3593,46.9917,47.2193,74400.0
2013-04-16 09:40:00,53.95,54.04,53.7,53.99,58100.0,47.2193,47.2981,47.0005,47.2543,58100.0
2013-04-16 09:50:00,54.0,54.0,53.77,53.89,28700.0,47.2631,47.2631,47.0618,47.1668,28700.0
2013-04-16 10:00:00,53.9,54.13,53.86,54.1,24900.0,47.1755,47.3768,47.1405,47.3506,24900.0
2013-04-16 10:10:00,54.07,54.31,54.04,54.16,29000.0,47.3243,47.5344,47.2981,47.4031,29000.0
2013-04-16 10:20:00,54.17,54.3,54.17,54.23,8200.0,47.4119,47.5256,47.4119,47.4644,8200.0
2013-04-16 10:30:00,54.23,54.34,54.2,54.25,18800.0,47.4644,47.5606,47.4381,47.4819,18800.0
2013-04-16 10:40:00,54.24,54.25,53.98,54.1,12800.0,47.4731,47.4819,47.2456,47.3506,12800.0
2013-04-16 10:50:00,54.13,54.14,54.01,54.11,17400.0,47.3768,47.3856,47.2718,47.3593,17400.0
2013-04-16 11:00:00,54.14,54.2,54.1,54.16,22900.0,47.3856,47.4381,47.3506,47.4031,22900.0
2013-04-16 11:10:00,54.2,54.38,54.16,54.28,21000.0,47.4381,47.5957,47.4031,47.5081,21000.0
2013-04-16 11:20:00,54.28,54.3,54.18,54.2,11900.0,47.5081,47.5256,47.4206,47.4381,11900.0
2013-04-16 11:30:00,54.28,54.28,54.2,54.25,21000.0,47.5081,47.5081,47.4381,47.4819,21000.0
2013-04-16 11:40:00,54.24,54.28,54.19,54.2,29800.0,47.4731,47.5081,47.4294,47.4381,29800.0
2013-04-16 11:50:00,54.2,54.29,54.15,54.21,25300.0,47.4381,47.5169,47.3944,47.4469,25300.0
2013-04-16 12:00:00,54.23,54.28,54.19,54.24,14500.0,47.4644,47.5081,47.4294,47.4731,14500.0
2013-04-16 12:10:00,54.28,54.28,54.19,54.23,14900.0,47.5081,47.5081,47.4294,47.4644,14900.0
2013-04-16 12:20:00,54.21,54.23,54.2,54.21,9900.0,47.4469,47.4644,47.4381,47.4469,9900.0
2013-04-16 12:30:00,54.22,54.26,54.22,54.23,19100.0,47.4556,47.4906,47.4556,47.4644,19100.0
2013-04-16 12:40:00,54.23,54.27,54.21,54.21,7000.0,47.4644,47.4994,47.4469,47.4469,7000.0
2013-04-16 12:50:00,54.22,54.33,54.19,54.31,27800.0,47.4556,47.5519,47.4294,47.5344,27800.0
2013-04-16 13:00:00,54.31,54.38,54.29,54.36,17100.0,47.5344,47.5957,47.5169,47.5782,17100.0
2013-04-16 13:10:00,54.35,54.39,54.32,54.39,6400.0,47.5694,47.6044,47.5431,47.6044,6400.0
2013-04-16 13:20:00,54.4,54.42,54.37,54.4,4500.0,47.6132,47.6307,47.5869,47.6132,4500.0
2013-04-16 13:30:00,54.41,54.5,54.4,54.47,14900.0,47.6219,47.7007,47.6132,47.6744,14900.0
2013-04-16 13:40:00,54.48,54.51,54.45,54.49,16400.0,47.6832,47.7094,47.6569,47.6919,16400.0
2013-04-16 13:50:00,54.51,54.51,54.42,54.43,22800.0,47.7094,47.7094,47.6307,47.6394,22800.0
2013-04-16 14:00:00,54.43,54.47,54.38,54.39,14800.0,47.6394,47.6744,47.5957,47.6044,14800.0
2013-04-16 14:10:00,54.39,54.4,54.28,54.31,10100.0,47.6044,47.6132,47.5081,47.5344,10100.0
2013-04-16 14:20:00,54.33,54.42,54.29,54.4,14300.0,47.5519,47.6307,47.5169,47.6132,14300.0
2013-04-16 14:30:00,54.41,54.41,54.3,54.4,7400.0,47.6219,47.6219,47.5256,47.6132,7400.0
2013-04-16 14:40:00,54.41,54.47,54.37,54.45,11900.0,47.6219,47.6744,47.5869,47.6569,11900.0
2013-04-16 14:50:00,54.44,54.44,54.32,54.37,14500.0,47.6482,47.6482,47.5431,47.5869,14500.0
2013-04-16 15:00:00,54.37,54.38,54.32,54.36,28300.0,47.5869,47.5957,47.5431,47.5782,28300.0
2013-04-16 15:10:00,54.33,54.37,54.3,54.32,40700.0,47.5519,47.5869,47.5256,47.5431,40700.0
2013-04-16 15:20:00,54.32,54.37,54.32,54.33,16000.0,47.5431,47.5869,47.5431,47.5519,16000.0
2013-04-16 15:30:00,54.35,54.51,54.34,54.48,28500.0,47.5694,47.7094,47.5606,47.6832,28500.0
2013-04-16 15:40:00,54.48,54.54,54.41,54.44,42600.0,47.6832,47.7357,47.6219,47.6482,42600.0
2013-04-16 15:50:00,54.44,54.67,54.43,54.63,111500.0,47.6482,47.8495,47.6394,47.8145,111500.0
2013-04-17 09:30:00,54.28,54.36,53.9,54.04,40600.0,47.5081,47.5782,47.1755,47.2981,40600.0
2013-04-17 09:40:00,54.05,54.39,53.91,54.32,24800.0,47.3068,47.6044,47.1843,47.5431,24800.0
2013-04-17 09:50:00,54.35,54.44,54.27,54.28,22100.0,47.5694,47.6482,47.4994,47.5081,22100.0
2013-04-17 10:00:00,54.3,54.37,54.17,54.34,34300.0,47.5256,47.5869,47.4119,47.5606,34300.0
2013-04-17 10:10:00,54.36,54.37,54.26,54.3,62100.0,47.5782,47.5869,47.4906,47.5256,62100.0
2013-04-17 10:20:00,54.31,54.5,54.28,54.44,23100.0,47.5344,47.7007,47.5081,47.6482,23100.0
2013-04-17 10:30:00,54.44,54.57,54.36,54.39,35200.0,47.6482,47.762,47.5782,47.6044,35200.0
2013-04-17 10:40:00,54.4,54.48,54.25,54.37,56700.0,47.6132,47.6832,47.4819,47.5869,56700.0
2013-04-17 10:50:00,54.37,54.37,54.12,54.13,17000.0,47.5869,47.5869,47.3681,47.3768,17000.0
2013-04-17 11:00:00,54.13,54.3,54.11,54.21,37100.0,47.3768,47.5256,47.3593,47.4469,37100.0
2013-04-17 11:10:00,54.2,54.33,54.15,54.28,35300.0,47.4381,47.5519,47.3944,47.5081,35300.0
2013-04-17 11:20:00,54.28,54.43,54.27,54.34,35500.0,47.5081,47.6394,47.4994,47.5606,35500.0
2013-04-17 11:30:00,54.3,54.41,54.17,54.4,19100.0,47.5256,47.6219,47.4119,47.6132,19100.0
2013-04-17 11:40:00,54.41,54.49,54.39,54.44,26300.0,47.6219,47.6919,47.6044,47.6482,26300.0
2013-04-17 11:50:00,54.42,54.58,54.41,54.45,22700.0,47.6307,47.7707,47.6219,47.6569,22700.0
2013-04-17 12:00:00,54.47,54.58,54.32,54.32,17700.0,47.6744,47.7707,47.5431,47.5431,17700.0
2013-04-17 12:10:00,54.35,54.39,54.22,54.25,11600.0,47.5694,47.6044,47.4556,47.4819,11600.0
2013-04-17 12:20:00,54.26,54.26,53.98,53.99,19200.0,47.4906,47.4906,47.2456,47.2543,19200.0
2013-04-17 12:30:00,54.07,54.19,54.03,54.16,22200.0,47.3243,47.4294,47.2893,47.4031,22200.0
2013-04-17 12:40:00,54.13,54.26,54.1,54.19,22700.0,47.3768,47.4906,47.3506,47.4294,22700.0
2013-04-17 12:50:00,54.2,54.54,54.2,54.48,26600.0,47.4381,47.7357,47.4381,47.6832,26600.0
2013-04-17 13:00:00,54.47,54.62,54.43,54.53,26500.0,47.6744,47.8057,47.6394,47.7269,26500.0
2013-04-17 13:10:00,54.51,54.56,54.48,54.5,23800.0,47.7094,47.7532,47.6832,47.7007,23800.0
2013-04-17 13:20:00,54.51,54.66,54.44,54.61,21500.0,47.7094,47.8407,47.6482,47.797,21500.0
2013-04-17 13:30:00,54.61,54.66,54.54,54.66,23000.0,47.797,47.8407,47.7357,47.8407,23000.0
2013-04-17 13:40:00,54.67,54.87,54.65,54.81,32100.0,47.8495,48.0245,47.832,47.972,32100.0
2013-04-17 13:50:00,54.8,54.86,54.71,54.71,29700.0,47.9633,48.0158,47.8845,47.8845,29700.0
2013-04-17 14:00:00,54.73,54.83,54.67,54.72,31300.0,47.902,47.9895,47.8495,47.8932,31300.0
2013-04-17 14:10:00,54.74,54.8,54.64,54.73,28600.0,47.9107,47.9633,47.8232,47.902,28600.0
2013-04-17 14:20:00,54.72,54.85,54.72,54.81,34900.0,47.8932,48.007,47.8932,47.972,34900.0
2013-04-17 14:30:00,54.82,54.88,54.68,54.68,43600.0,47.9808,48.0333,47.8582,47.8582,43600.0
2013-04-17 14:40:00,54.68,54.72,54.56,54.6,37800.0,47.8582,47.8932,47.7532,47.7882,37800.0
2013-04-17 14:50:00,54.59,54.78,54.56,54.7,28000.0,47.7795,47.9458,47.7532,47.8757,28000.0
2013-04-17 15:00:00,54.72,54.77,54.54,54.6,41400.0,47.8932,47.937,47.7357,47.7882,41400.0
2013-04-17 15:10:00,54.59,54.71,54.54,54.63,35000.0,47.7795,47.8845,47.7357,47.8145,35000.0
2013-04-17 15:20:00,54.62,54.76,54.62,54.71,37700.0,47.8057,47.9282,47.8057,47.8845,37700.0
2013-04-17 15:30:00,54.7,54.7,54.56,54.63,56600.0,47.8757,47.8757,47.7532,47.8145,56600.0
2013-04-17 15:40:00,54.61,54.76,54.56,54.75,58600.0,47.797,47.9282,47.7532,47.9195,58600.0
2013-04-17 15:50:00,54.74,54.76,54.61,54.61,100800.0,47.9107,47.9282,47.797,47.797,100800.0
2013-04-18 09:30:00,54.72,54.9,54.43,54.43,22000.0,47.8932,48.0508,47.6394,47.6394,22000.0
2013-04-18 09:40:00,54.42,54.66,54.36,54.47,16500.0,47.6307,47.8407,47.5782,47.6744,16500.0
2013-04-18 09:50:00,54.44,54.46,54.1,54.2,20600.0,47.6482,47.6657,47.3506,47.4381,20600.0
2013-04-18 10:00:00,54.18,54.18,53.87,53.97,27100.0,47.4206,47.4206,47.1493,47.2368,27100.0
2013-04-18 10:10:00,54.0,54.35,53.99,54.13,15100.0,47.2631,47.5694,47.2543,47.3768,15100.0
2013-04-18 10:20:00,54.18,54.37,54.13,54.37,13700.0,47.4206,47.5869,47.3768,47.5869,13700.0
2013-04-18 10:30:00,54.43,54.58,54.4,54.52,20900.0,47.6394,47.7707,47.6132,47.7182,20900.0
2013-04-18 10:40:00,54.51,54.54,54.32,54.42,28100.0,47.7094,47.7357,47.5431,47.6307,28100.0
2013-04-18 10:50:00,54.43,54.76,54.43,54.7,18200.0,47.6394,47.9282,47.6394,47.8757,18200.0
2013-04-18 11:00:00,54.71,54.71,54.57,54.63,23800.0,47.8845,47.8845,47.762,47.8145,23800.0
2013-04-18 11:10:00,54.61,54.85,54.61,54.78,21600.0,47.797,48.007,47.797,47.9458,21600.0
2013-04-18 11:20:00,54.77,54.83,54.71,54.72,20400.0,47.937,47.9895,47.8845,47.8932,20400.0
2013-04-18 11:30:00,54.73,54.77,54.67,54.67,21000.0,47.902,47.937,47.8495,47.8495,21000.0
2013-04-18 11:40:00,54.68,54.68,54.46,54.48,34000.0,47.8582,47.8582,47.6657,47.6832,34000.0
2013-04-18 11:50:00,54.49,54.5,54.4,54.5,21700.0,47.6919,47.7007,47.6132,47.7007,21700.0
2013-04-18 12:00:00,54.52,54.61,54.43,54.57,16300.0,47.7182,47.797,47.6394,47.762,16300.0
2013-04-18 12:10:00,54.56,54.63,54.56,54.57,13600.0,47.7532,47.8145,47.7532,47.762,13600.0
2013-04-18 12:20:00,54.55,54.62,54.53,54.54,16600.0,47.7444,47.8057,47.7269,47.7357,16600.0
2013-04-18 12:30:00,54.52,54.75,54.52,54.69,63000.0,47.7182,47.9195,47.7182,47.867,63000.0
2013-04-18 12:40:00,54.69,54.76,54.67,54.76,20100.0,47.867,47.9282,47.8495,47.9282,20100.0
2013-04-18 12:50:00,54.74,54.78,54.7,54.71,14500.0,47.9107,47.9458,47.8757,47.8845,14500.0
2013-04-18 13:00:00,54.71,54.74,54.63,54.72,24200.0,47.8845,47.9107,47.8145,47.8932,24200.0
2013-04-18 13:10:00,54.73,54.8,54.72,54.79,15500.0,47.902,47.9633,47.8932,47.9545,15500.0
2013-04-18 13:20:00,54.77,54.88,54.76,54.86,14800.0,47.937,48.0333,47.9282,48.0158,14800.0
2013-04-18 13:30:00,54.85,54.97,54.81,54.97,45300.0,48.007,48.1121,47.972,48.1121,45300.0
2013-04-18 13:40:00,54.96,54.98,54.92,54.93,14600.0,48.1033,48.1208,48.0683,48.077,14600.0
2013-04-18 13:50:00,54.93,54.98,54.92,54.95,13300.0,48.077,48.1208,48.0683,48.0945,13300.0
2013-04-18 14:00:00,54.95,54.95,54.7,54.7,39600.0,48.0945,48.0945,47.8757,47.8757,39600.0
2013-04-18 14:10:00,54.67,54.67,54.38,54.38,27300.0,47.8495,47.8495,47.5957,47.5957,27300.0
2013-04-18 14:20:00,54.38,54.38,54.24,54.37,20600.0,47.5957,47.5957,47.4731,47.5869,20600.0
2013-04-18 14:30:00,54.37,54.38,54.24,54.26,21200.0,47.5869,47.5957,47.4731,47.4906,21200.0
2013-04-18 14:40:00,54.25,54.3,54.23,54.27,23400.0,47.4819,47.5256,47.4644,47.4994,23400.0
2013-04-18 14:50:00,54.25,54.28,54.15,54.24,22400.0,47.4819,47.5081,47.3944,47.4731,22400.0
2013-04-18 15:00:00,54.25,54.25,54.2,54.24,16000.0,47.4819,47.4819,47.4381,47.4731,16000.0
2013-04-18 15:10:00,54.24,54.31,54.21,54.29,50000.0,47.4731,47.5344,47.4469,47.5169,50000.0
2013-04-18 15:20:00,54.29,54.34,54.25,54.3,29000.0,47.5169,47.5606,47.4819,47.5256,29000.0
2013-04-18 15:30:00,54.33,54.47,54.32,54.38,30600.0,47.5519,47.6744,47.5431,47.5957,30600.0
2013-04-18 15:40:00,54.38,54.41,54.29,54.31,74300.0,47.5957,47.6219,47.5169,47.5344,74300.0
2013-04-18 15:50:00,54.3,54.3,54.14,54.24,131100.0,47.5256,47.5256,47.3856,47.4731,131100.0
2013-04-19 09:30:00,54.5,54.64,54.43,54.64,110500.0,47.7007,47.8232,47.6394,47.8232,110500.0
2013-04-19 09:40:00,54.66,54.72,54.24,54.24,24900.0,47.8407,47.8932,47.4731,47.4731,24900.0
2013-04-19 09:50:00,54.25,54.31,54.01,54.23,17800.0,47.4819,47.5344,47.2718,47.4644,17800.0
2013-04-19 10:00:00,54.27,54.3,54.15,54.26,45400.0,47.4994,47.5256,47.3944,47.4906,45400.0
2013-04-19 10:10:00,54.26,54.27,54.1,54.19,41900.0,47.4906,47.4994,47.3506,47.4294,41900.0
2013-04-19 10:20:00,54.19,54.22,54.06,54.22,28700.0,47.4294,47.4556,47.3156,47.4556,28700.0
2013-04-19 10:30:00,54.22,54.4,54.19,54.37,54800.0,47.4556,47.6132,47.4294,47.5869,54800.0
2013-04-19 10:40:00,54.38,54.58,54.36,54.49,17000.0,47.5957,47.7707,47.5782,47.6919,17000.0
2013-04-19 10:50:00,54.47,54.51,54.34,54.47,15800.0,47.6744,47.7094,47.5606,47.6744,15800.0
2013-04-19 11:00:00,54.44,54.54,54.32,54.48,62700.0,47.6482,47.7357,47.5431,47.6832,62700.0
2013-04-19 11:10:00,54.48,54.64,54.46,54.63,20100.0,47.6832,47.8232,47.6657,47.8145,20100.0
2013-04-19 11:20:00,54.61,54.71,54.61,54.65,9300.0,47.797,47.8845,47.797,47.832,9300.0
2013-04-19 11:30:00,54.66,54.75,54.66,54.73,15800.0,47.8407,47.9195,47.8407,47.902,15800.0
2013-04-19 11:40:00,54.74,54.77,54.69,54.77,15200.0,47.9107,47.937,47.867,47.937,15200.0
2013-04-19 11:50:00,54.76,54.76,54.69,54.73,16700.0,47.9282,47.9282,47.867,47.902,16700.0
2013-04-19 12:00:00,54.74,54.77,54.65,54.66,14800.0,47.9107,47.937,47.832,47.8407,14800.0
2013-04-19 12:10:00,54.66,54.66,54.52,54.52,22100.0,47.8407,47.8407,47.7182,47.7182,22100.0
2013-04-19 12:20:00,54.52,54.55,54.47,54.49,17300.0,47.7182,47.7444,47.6744,47.6919,17300.0
2013-04-19 12:30:00,54.51,54.53,54.44,54.44,16400.0,47.7094,47.7269,47.6482,47.6482,16400.0
2013-04-19 12:40:00,54.42,54.42,54.26,54.28,12700.0,47.6307,47.6307,47.4906,47.5081,12700.0
2013-04-19 12:50:00,54.29,54.47,54.28,54.44,45300.0,47.5169,47.6744,47.5081,47.6482,45300.0
2013-04-19 13:00:00,54.44,54.47,54.38,54.38,12000.0,47.6482,47.6744,47.5957,47.5957,12000.0
2013-04-19 13:10:00,54.36,54.47,54.36,54.47,11800.0,47.5782,47.6744,47.5782,47.6744,11800.0
2013-04-19 13:20:00,54.47,54.49,54.45,54.49,13500.0,47.6744,47.6919,47.6569,47.6919,13500.0
2013-04-19 13:30:00,54.49,54.55,54.46,54.5,34500.0,47.6919,47.7444,47.6657,47.7007,34500.0
2013-04-19 13:40:00,54.51,54.51,54.41,54.41,14100.0,47.7094,47.7094,47.6219,47.6219,14100.0
2013-04-19 13:50:00,54.43,54.48,54.43,54.46,7500.0,47.6394,47.6832,47.6394,47.6657,7500.0
2013-04-19 14:00:00,54.47,54.49,54.45,54.48,8500.0,47.6744,47.6919,47.6569,47.6832,8500.0
2013-04-19 14:10:00,54.5,54.57,54.49,54.54,13500.0,47.7007,47.762,47.6919,47.7357,13500.0
2013-04-19 14:20:00,54.55,54.6,54.51,54.55,15200.0,47.7444,47.7882,47.7094,47.7444,15200.0
2013-04-19 14:30:00,54.56,54.65,54.55,54.56,11400.0,47.7532,47.832,47.7444,47.7532,11400.0
2013-04-19 14:40:00,54.56,54.58,54.48,54.51,10300.0,47.7532,47.7707,47.6832,47.7094,10300.0
2013-04-19 14:50:00,54.52,54.59,54.49,54.51,12600.0,47.7182,47.7795,47.6919,47.7094,12600.0
2013-04-19 15:00:00,54.5,54.55,54.48,54.52,25300.0,47.7007,47.7444,47.6832,47.7182,25300.0
2013-04-19 15:10:00,54.51,54.57,54.51,54.56,15200.0,47.7094,47.762,47.7094,47.7532,15200.0
2013-04-19 15:20:00,54.55,54.59,54.53,54.59,27600.0,47.7444,47.7795,47.7269,47.7795,27600.0
2013-04-19 15:30:00,54.59,54.76,54.58,54.72,41500.0,47.7795,47.9282,47.7707,47.8932,41500.0
2013-04-19 15:40:00,54.72,54.83,54.72,54.82,30400.0,47.8932,47.9895,47.8932,47.9808,30400.0
2013-04-19 15:50:00,54.81,54.9,54.77,54.85,73300.0,47.972,48.0508,47.937,48.007,73300.0
2013-04-22 09:30:00,54.97,54.97,54.54,54.56,14200.0,48.1121,48.1121,47.7357,47.7532,14200.0
2013-04-22 09:40:00,54.5,54.55,54.28,54.36,18100.0,47.7007,47.7444,47.5081,47.5782,18100.0
2013-04-22 09:50:00,54.36,54.61,54.33,54.54,9900.0,47.5782,47.797,47.5519,47.7357,9900.0
2013-04-22 10:00:00,54.52,54.66,54.37,54.37,24900.0,47.7182,47.8407,47.5869,47.5869,24900.0
2013-04-22 10:10:00,54.38,54.43,54.31,54.37,5900.0,47.5957,47.6394,47.5344,47.5869,5900.0
2013-04-22 10:20:00,54.39,54.45,54.34,54.45,9300.0,47.6044,47.6569,47.5606,47.6569,9300.0
2013-04-22 10:30:00,54.4,54.43,54.2,54.24,30600.0,47.6132,47.6394,47.4381,47.4731,30600.0
2013-04-22 10:40:00,54.24,54.51,54.24,54.48,20100.0,47.4731,47.7094,47.4731,47.6832,20100.0
2013-04-22 10:50:00,54.48,54.52,54.43,54.52,12000.0,47.6832,47.7182,47.6394,47.7182,12000.0
2013-04-22 11:00:00,54.54,54.55,54.47,54.49,18900.0,47.7357,47.7444,47.6744,47.6919,18900.0
2013-04-22 11:10:00,54.47,54.51,54.38,54.51,13800.0,47.6744,47.7094,47.5957,47.7094,13800.0
2013-04-22 11:20:00,54.51,54.53,54.38,54.39,18200.0,47.7094,47.7269,47.5957,47.6044,18200.0
2013-04-22 11:30:00,54.38,54.52,54.34,54.52,23800.0,47.5957,47.7182,47.5606,47.7182,23800.0
2013-04-22 11:40:00,54.56,54.67,54.54,54.64,5500.0,47.7532,47.8495,47.7357,47.8232,5500.0
2013-04-22 11:50:00,54.64,54.75,54.63,54.73,4400.0,47.8232,47.9195,47.8145,47.902,4400.0
2013-04-22 12:00:00,54.75,54.89,54.75,54.87,4800.0,47.9195,48.042,47.9195,48.0245,4800.0
2013-04-22 12:10:00,54.87,54.89,54.82,54.84,4900.0,48.0245,48.042,47.9808,47.9983,4900.0
2013-04-22 12:20:00,54.84,54.86,54.81,54.82,7200.0,47.9983,48.0158,47.972,47.9808,7200.0
2013-04-22 12:30:00,54.84,54.84,54.73,54.8,5400.0,47.9983,47.9983,47.902,47.9633,5400.0
2013-04-22 12:40:00,54.84,54.85,54.74,54.77,7800.0,47.9983,48.007,47.9107,47.937,7800.0
2013-04-22 12:50:00,54.78,54.78,54.65,54.69,20900.0,47.9458,47.9458,47.832,47.867,20900.0
2013-04-22 13:00:00,54.71,54.71,54.56,54.62,16000.0,47.8845,47.8845,47.7532,47.8057,16000.0
2013-04-22 13:10:00,54.65,54.66,54.58,54.58,4000.0,47.832,47.8407,47.7707,47.7707,4000.0
2013-04-22 13:20:00,54.58,54.65,54.54,54.64,7300.0,47.7707,47.832,47.7357,47.8232,7300.0
2013-04-22 13:30:00,54.65,54.72,54.65,54.71,4700.0,47.832,47.8932,47.832,47.8845,4700.0
2013-04-22 13:40:00,54.69,54.7,54.61,54.64,11700.0,47.867,47.8757,47.797,47.8232,11700.0
2013-04-22 13:50:00,54.61,54.73,54.61,54.66,15000.0,47.797,47.902,47.797,47.8407,15000.0
2013-04-22 14:00:00,54.67,54.74,54.67,54.7,10500.0,47.8495,47.9107,47.8495,47.8757,10500.0
2013-04-22 14:10:00,54.7,54.77,54.65,54.76,13400.0,47.8757,47.937,47.832,47.9282,13400.0
2013-04-22 14:20:00,54.77,54.87,54.76,54.87,12600.0,47.937,48.0245,47.9282,48.0245,12600.0
2013-04-22 14:30:00,54.86,54.88,54.76,54.81,29700.0,48.0158,48.0333,47.9282,47.972,29700.0
2013-04-22 14:40:00,54.82,54.88,54.79,54.79,16300.0,47.9808,48.0333,47.9545,47.9545,16300.0
2013-04-22 14:50:00,54.8,54.89,54.77,54.89,7200.0,47.9633,48.042,47.937,48.042,7200.0
2013-04-22 15:00:00,54.9,54.91,54.88,54.88,6800.0,48.0508,48.0595,48.0333,48.0333,6800.0
2013-04-22 15:10:00,54.9,54.95,54.9,54.92,7500.0,48.0508,48.0945,48.0508,48.0683,7500.0
2013-04-22 15:20:00,54.92,54.97,54.91,54.96,11700.0,48.0683,48.1121,48.0595,48.1033,11700.0
2013-04-22 15:30:00,54.96,54.98,54.92,54.96,15300.0,48.1033,48.1208,48.0683,48.1033,15300.0
2013-04-22 15:40:00,54.96,54.96,54.87,54.88,15700.0,48.1033,48.1033,48.0245,48.0333,15700.0
2013-04-22 15:50:00,54.89,54.92,54.78,54.84,61000.0,48.042,48.0683,47.9458,47.9983,61000.0
2013-04-23 09:30:00,54.96,55.17,54.81,54.81,51200.0,48.1033,48.2871,47.972,47.972,51200.0
2013-04-23 09:40:00,54.87,54.99,54.83,54.97,11100.0,48.0245,48.1296,47.9895,48.1121,11100.0
2013-04-23 09:50:00,54.94,54.98,54.82,54.85,7600.0,48.0858,48.1208,47.9808,48.007,7600.0
2013-04-23 10:00:00,54.84,54.95,54.8,54.8,18400.0,47.9983,48.0945,47.9633,47.9633,18400.0
2013-04-23 10:10:00,54.81,55.11,54.81,55.02,58400.0,47.972,48.2346,47.972,48.1558,58400.0
2013-04-23 10:20:00,54.99,55.12,54.94,55.1,19500.0,48.1296,48.2433,48.0858,48.2258,19500.0
2013-04-23 10:30:00,55.1,55.12,55.0,55.01,15700.0,48.2258,48.2433,48.1383,48.1471,15700.0
2013-04-23 10:40:00,55.02,55.04,54.89,54.91,11900.0,48.1558,48.1733,48.042,48.0595,11900.0
2013-04-23 10:50:00,54.9,54.95,54.82,54.89,12200.0,48.0508,48.0945,47.9808,48.042,12200.0
2013-04-23 11:00:00,54.89,54.99,54.89,54.93,12000.0,48.042,48.1296,48.042,48.077,12000.0
2013-04-23 11:10:00,54.93,55.05,54.91,55.03,11300.0,48.077,48.1821,48.0595,48.1646,11300.0
2013-04-23 11:20:00,54.98,55.04,54.96,55.01,9100.0,48.1208,48.1733,48.1033,48.1471,9100.0
2013-04-23 11:30:00,54.99,55.06,54.96,55.02,85000.0,48.1296,48.1908,48.1033,48.1558,85000.0
2013-04-23 11:40:00,55.02,55.06,54.96,55.0,26800.0,48.1558,48.1908,48.1033,48.1383,26800.0
2013-04-23 11:50:00,55.0,55.12,55.0,55.12,8300.0,48.1383,48.2433,48.1383,48.2433,8300.0
2013-04-23 12:00:00,55.12,55.18,55.09,55.17,8500.0,48.2433,48.2959,48.2171,48.2871,8500.0
2013-04-23 12:10:00,55.18,55.21,55.16,55.21,12200.0,48.2959,48.3221,48.2783,48.3221,12200.0
2013-04-23 12:20:00,55.19,55.24,55.15,55.22,14700.0,48.3046,48.3484,48.2696,48.3309,14700.0
2013-04-23 12:30:00,55.22,55.23,55.13,55.22,10900.0,48.3309,48.3396,48.2521,48.3309,10900.0
2013-04-23 12:40:00,55.22,55.24,55.21,55.23,8200.0,48.3309,48.3484,48.3221,48.3396,8200.0
2013-04-23 12:50:00,55.22,55.23,55.12,55.15,16000.0,48.3309,48.3396,48.2433,48.2696,16000.0
2013-04-23 13:00:00,55.16,55.21,54.59,54.59,24600.0,48.2783,48.3221,47.7795,47.7795,24600.0
2013-04-23 13:10:00,54.55,55.05,54.53,55.05,25500.0,47.7444,48.1821,47.7269,48.1821,25500.0
2013-04-23 13:20:00,55.03,55.08,54.92,54.97,8200.0,48.1646,48.2083,48.0683,48.1121,8200.0
2013-04-23 13:30:00,54.98,54.99,54.88,54.88,11300.0,48.1208,48.1296,48.0333,48.0333,11300.0
2013-04-23 13:40:00,54.89,54.94,54.86,54.94,11700.0,48.042,48.0858,48.0158,48.0858,11700.0
2013-04-23 13:50:00,54.93,54.98,54.92,54.97,7500.0,48.077,48.1208,48.0683,48.1121,7500.0
2013-04-23 14:00:00,54.96,54.98,54.93,54.95,10500.0,48.1033,48.1208,48.077,48.0945,10500.0
2013-04-23 14:10:00,54.94,54.94,54.86,54.88,10700.0,48.0858,48.0858,48.0158,48.0333,10700.0
2013-04-23 14:20:00,54.88,54.93,54.81,54.85,12200.0,48.0333,48.077,47.972,48.007,12200.0
2013-04-23 14:30:00,54.84,54.85,54.74,54.79,20700.0,47.9983,48.007,47.9107,47.9545,20700.0
2013-04-23 14:40:00,54.81,54.92,54.75,54.88,13600.0,47.972,48.0683,47.9195,48.0333,13600.0
2013-04-23 14:50:00,54.9,54.96,54.88,54.93,16500.0,48.0508,48.1033,48.0333,48.077,16500.0
2013-04-23 15:00:00,54.95,55.0,54.85,54.88,22600.0,48.0945,48.1383,48.007,48.0333,22600.0
2013-04-23 15:10:00,54.9,54.96,54.86,54.89,22400.0,48.0508,48.1033,48.0158,48.042,22400.0
2013-04-23 15:20:00,54.88,54.97,54.87,54.93,24400.0,48.0333,48.1121,48.0245,48.077,24400.0
2013-04-23 15:30:00,54.94,54.95,54.87,54.9,36100.0,48.0858,48.0945,48.0245,48.0508,36100.0
2013-04-23 15:40:00,54.9,54.97,54.83,54.97,58900.0,48.0508,48.1121,47.9895,48.1121,58900.0
2013-04-23 15:50:00,54.97,55.11,54.92,55.07,100300.0,48.1121,48.2346,48.0683,48.1996,100300.0
2013-04-24 09:30:00,55.16,55.49,55.07,55.46,34200.0,48.2783,48.5672,48.1996,48.5409,34200.0
2013-04-24 09:40:00,55.46,55.56,55.3,55.34,18300.0,48.5409,48.6284,48.4009,48.4359,18300.0
2013-04-24 09:50:00,55.33,55.36,55.04,55.13,23700.0,48.4271,48.4534,48.1733,48.2521,23700.0
2013-04-24 10:00:00,55.16,55.18,54.98,55.0,20300.0,48.2783,48.2959,48.1208,48.1383,20300.0
2013-04-24 10:10:00,54.99,55.07,54.95,54.95,11300.0,48.1296,48.1996,48.0945,48.0945,11300.0
2013-04-24 10:20:00,55.0,55.03,54.89,54.94,28000.0,48.1383,48.1646,48.042,48.0858,28000.0
2013-04-24 10:30:00,54.91,54.95,54.58,54.61,71400.0,48.0595,48.0945,47.7707,47.797,71400.0
2013-04-24 10:40:00,54.6,54.67,54.57,54.65,31300.0,47.7882,47.8495,47.762,47.832,31300.0
2013-04-24 10:50:00,54.64,54.65,54.47,54.52,25100.0,47.8232,47.832,47.6744,47.7182,25100.0
2013-04-24 11:00:00,54.56,54.66,54.53,54.54,16500.0,47.7532,47.8407,47.7269,47.7357,16500.0
2013-04-24 11:10:00,54.56,54.63,54.46,54.51,100600.0,47.7532,47.8145,47.6657,47.7094,100600.0
2013-04-24 11:20:00,54.48,54.49,54.34,54.41,69300.0,47.6832,47.6919,47.5606,47.6219,69300.0
2013-04-24 11:30:00,54.44,54.5,54.41,54.45,37500.0,47.6482,47.7007,47.6219,47.6569,37500.0
2013-04-24 11:40:00,54.44,54.51,54.41,54.48,39800.0,47.6482,47.7094,47.6219,47.6832,39800.0
2013-04-24 11:50:00,54.47,54.54,54.38,54.4,57300.0,47.6744,47.7357,47.5957,47.6132,57300.0
2013-04-24 12:00:00,54.42,54.46,54.41,54.42,14600.0,47.6307,47.6657,47.6219,47.6307,14600.0
2013-04-24 12:10:00,54.42,54.42,54.37,54.39,5500.0,47.6307,47.6307,47.5869,47.6044,5500.0
2013-04-24 12:20:00,54.39,54.41,54.37,54.4,9300.0,47.6044,47.6219,47.5869,47.6132,9300.0
2013-04-24 12:30:00,54.4,54.44,54.33,54.35,13100.0,47.6132,47.6482,47.5519,47.5694,13100.0
2013-04-24 12:40:00,54.35,54.39,54.31,54.36,85700.0,47.5694,47.6044,47.5344,47.5782,85700.0
2013-04-24 12:50:00,54.37,54.43,54.36,54.43,56600.0,47.5869,47.6394,47.5782,47.6394,56600.0
2013-04-24 13:00:00,54.42,54.58,54.4,54.5,11600.0,47.6307,47.7707,47.6132,47.7007,11600.0
2013-04-24 13:10:00,54.51,54.55,54.47,54.51,35400.0,47.7094,47.7444,47.6744,47.7094,35400.0
2013-04-24 13:20:00,54.52,54.54,54.45,54.49,24300.0,47.7182,47.7357,47.6569,47.6919,24300.0
2013-04-24 13:30:00,54.49,54.51,54.44,54.44,39300.0,47.6919,47.7094,47.6482,47.6482,39300.0
2013-04-24 13:40:00,54.45,54.45,54.38,54.44,18100.0,47.6569,47.6569,47.5957,47.6482,18100.0
2013-04-24 13:50:00,54.43,54.44,54.38,54.4,20700.0,47.6394,47.6482,47.5957,47.6132,20700.0
2013-04-24 14:00:00,54.4,54.43,54.33,54.38,182400.0,47.6132,47.6394,47.5519,47.5957,182400.0
2013-04-24 14:10:00,54.39,54.44,54.31,54.43,19200.0,47.6044,47.6482,47.5344,47.6394,19200.0
2013-04-24 14:20:00,54.44,54.44,54.36,54.36,20000.0,47.6482,47.6482,47.5782,47.5782,20000.0
2013-04-24 14:30:00,54.36,54.4,54.33,54.4,18600.0,47.5782,47.6132,47.5519,47.6132,18600.0
2013-04-24 14:40:00,54.4,54.4,54.37,54.38,12700.0,47.6132,47.6132,47.5869,47.5957,12700.0
2013-04-24 14:50:00,54.38,54.39,54.36,54.39,22300.0,47.5957,47.6044,47.5782,47.6044,22300.0
2013-04-24 15:00:00,54.39,54.39,54.36,54.37,29200.0,47.6044,47.6044,47.5782,47.5869,29200.0
2013-04-24 15:10:00,54.37,54.39,54.33,54.37,56600.0,47.5869,47.6044,47.5519,47.5869,56600.0
2013-04-24 15:20:00,54.37,54.37,54.33,54.35,52900.0,47.5869,47.5869,47.5519,47.5694,52900.0
2013-04-24 15:30:00,54.35,54.39,54.32,54.36,88500.0,47.5694,47.6044,47.5431,47.5782,88500.0
2013-04-24 15:40:00,54.35,54.51,54.34,54.44,65500.0,47.5694,47.7094,47.5606,47.6482,65500.0
2013-04-24 15:50:00,54.43,54.43,54.22,54.29,151200.0,47.6394,47.6394,47.4556,47.5169,151200.0
2013-04-25 09:30:00,54.41,54.88,54.36,54.82,35100.0,47.6219,48.0333,47.5782,47.9808,35100.0
2013-04-25 09:40:00,54.79,54.99,54.79,54.94,20800.0,47.9545,48.1296,47.9545,48.0858,20800.0
2013-04-25 09:50:00,54.95,55.03,54.92,55.01,33400.0,48.0945,48.1646,48.0683,48.1471,33400.0
2013-04-25 10:00:00,55.02,55.14,55.01,55.02,24000.0,48.1558,48.2608,48.1471,48.1558,24000.0
2013-04-25 10:10:00,55.02,55.04,54.92,55.02,22800.0,48.1558,48.1733,48.0683,48.1558,22800.0
2013-04-25 10:20:00,55.03,55.05,54.92,54.98,30600.0,48.1646,48.1821,48.0683,48.1208,30600.0
2013-04-25 10:30:00,55.0,55.02,54.91,54.91,25100.0,48.1383,48.1558,48.0595,48.0595,25100.0
2013-04-25 10:40:00,54.93,55.02,54.91,54.96,27900.0,48.077,48.1558,48.0595,48.1033,27900.0
2013-04-25 10:50:00,54.95,55.02,54.94,54.98,18400.0,48.0945,48.1558,48.0858,48.1208,18400.0
2013-04-25 11:00:00,54.98,55.02,54.94,54.98,16800.0,48.1208,48.1558,48.0858,48.1208,16800.0
2013-04-25 11:10:00,54.98,55.01,54.92,54.94,22300.0,48.1208,48.1471,48.0683,48.0858,22300.0
2013-04-25 11:20:00,54.94,55.0,54.93,54.99,24100.0,48.0858,48.1383,48.077,48.1296,24100.0
2013-04-25 11:30:00,54.99,55.0,54.96,55.0,29600.0,48.1296,48.1383,48.1033,48.1383,29600.0
2013-04-25 11:40:00,55.0,55.0,54.93,54.97,25600.0,48.1383,48.1383,48.077,48.1121,25600.0
2013-04-25 11:50:00,54.96,55.0,54.96,54.99,20200.0,48.1033,48.1383,48.1033,48.1296,20200.0
2013-04-25 12:00:00,54.98,55.02,54.96,54.97,26100.0,48.1208,48.1558,48.1033,48.1121,26100.0
2013-04-25 12:10:00,54.98,55.01,54.98,54.99,31900.0,48.1208,48.1471,48.1208,48.1296,31900.0
2013-04-25 12:20:00,54.98,55.01,54.98,54.98,23400.0,48.1208,48.1471,48.1208,48.1208,23400.0
2013-04-25 12:30:00,54.99,55.01,54.95,54.97,23400.0,48.1296,48.1471,48.0945,48.1121,23400.0
2013-04-25 12:40:00,54.96,55.0,54.95,54.99,13500.0,48.1033,48.1383,48.0945,48.1296,13500.0
2013-04-25 12:50:00,54.99,55.06,54.97,54.99,38200.0,48.1296,48.1908,48.1121,48.1296,38200.0
2013-04-25 13:00:00,54.98,55.02,54.93,55.01,26100.0,48.1208,48.1558,48.077,48.1471,26100.0
2013-04-25 13:10:00,55.01,55.24,55.01,55.22,30600.0,48.1471,48.3484,48.1471,48.3309,30600.0
2013-04-25 13:20:00,55.23,55.27,55.22,55.25,17500.0,48.3396,48.3746,48.3309,48.3571,17500.0
2013-04-25 13:30:00,55.25,55.27,55.22,55.24,21000.0,48.3571,48.3746,48.3309,48.3484,21000.0
2013-04-25 13:40:00,55.25,55.25,55.23,55.24,23000.0,48.3571,48.3571,48.3396,48.3484,23000.0
2013-04-25 13:50:00,55.24,55.26,55.22,55.23,32500.0,48.3484,48.3659,48.3309,48.3396,32500.0
2013-04-25 14:00:00,55.23,55.25,55.22,55.22,21300.0,48.3396,48.3571,48.3309,48.3309,21300.0
2013-04-25 14:10:00,55.23,55.26,55.22,55.24,19000.0,48.3396,48.3659,48.3309,48.3484,19000.0
2013-04-25 14:20:00,55.23,55.26,55.23,55.25,19700.0,48.3396,48.3659,48.3396,48.3571,19700.0
2013-04-25 14:30:00,55.25,55.3,55.2,55.27,18300.0,48.3571,48.4009,48.3134,48.3746,18300.0
2013-04-25 14:40:00,55.27,55.27,55.16,55.19,22300.0,48.3746,48.3746,48.2783,48.3046,22300.0
2013-04-25 14:50:00,55.19,55.2,55.13,55.18,17000.0,48.3046,48.3134,48.2521,48.2959,17000.0
2013-04-25 15:00:00,55.18,55.18,54.97,54.97,35300.0,48.2959,48.2959,48.1121,48.1121,35300.0
2013-04-25 15:10:00,54.96,55.09,54.92,54.99,21000.0,48.1033,48.2171,48.0683,48.1296,21000.0
2013-04-25 15:20:00,55.0,55.06,54.96,55.05,21700.0,48.1383,48.1908,48.1033,48.1821,21700.0
2013-04-25 15:30:00,55.05,55.21,55.03,55.16,27800.0,48.1821,48.3221,48.1646,48.2783,27800.0
2013-04-25 15:40:00,55.16,55.18,55.1,55.16,37800.0,48.2783,48.2959,48.2258,48.2783,37800.0
2013-04-25 15:50:00,55.15,55.16,54.99,55.05,90100.0,48.2696,48.2783,48.1296,48.1821,90100.0
2013-04-26 09:30:00,55.14,55.36,54.96,55.15,21900.0,48.2608,48.4534,48.1033,48.2696,21900.0
2013-04-26 09:40:00,55.22,55.29,55.21,55.26,10300.0,48.3309,48.3921,48.3221,48.3659,10300.0
2013-04-26 09:50:00,55.26,55.26,55.02,55.11,25600.0,48.3659,48.3659,48.1558,48.2346,25600.0
2013-04-26 10:00:00,55.15,55.16,54.98,55.0,14100.0,48.2696,48.2783,48.1208,48.1383,14100.0
2013-04-26 10:10:00,55.01,55.03,54.77,54.9,8900.0,48.1471,48.1646,47.937,48.0508,8900.0
2013-04-26 10:20:00,54.9,55.06,54.82,55.06,9300.0,48.0508,48.1908,47.9808,48.1908,9300.0
2013-04-26 10:30:00,55.04,55.06,54.88,54.94,11300.0,48.1733,48.1908,48.0333,48.0858,11300.0
2013-04-26 10:40:00,54.96,54.99,54.91,54.91,8400.0,48.1033,48.1296,48.0595,48.0595,8400.0
2013-04-26 10:50:00,54.89,54.93,54.88,54.88,7200.0,48.042,48.077,48.0333,48.0333,7200.0
2013-04-26 11:00:00,54.87,54.92,54.82,54.86,12000.0,48.0245,48.0683,47.9808,48.0158,12000.0
2013-04-26 11:10:00,54.87,54.97,54.86,54.97,13200.0,48.0245,48.1121,48.0158,48.1121,13200.0
2013-04-26 11:20:00,54.95,54.96,54.88,54.94,16800.0,48.0945,48.1033,48.0333,48.0858,16800.0
2013-04-26 11:30:00,54.94,55.02,54.9,55.02,22700.0,48.0858,48.1558,48.0508,48.1558,22700.0
2013-04-26 11:40:00,55.01,55.04,54.97,54.98,75400.0,48.1471,48.1733,48.1121,48.1208,75400.0
2013-04-26 11:50:00,55.01,55.1,54.99,55.09,49800.0,48.1471,48.2258,48.1296,48.2171,49800.0
2013-04-26 12:00:00,55.06,55.12,55.02,55.08,21400.0,48.1908,48.2433,48.1558,48.2083,21400.0
2013-04-26 12:10:00,55.08,55.12,55.05,55.1,11600.0,48.2083,48.2433,48.1821,48.2258,11600.0
2013-04-26 12:20:00,55.1,55.14,55.07,55.1,37100.0,48.2258,48.2608,48.1996,48.2258,37100.0
2013-04-26 12:30:00,55.1,55.11,55.07,55.09,15400.0,48.2258,48.2346,48.1996,48.2171,15400.0
2013-04-26 12:40:00,55.09,55.12,55.05,55.12,19000.0,48.2171,48.2433,48.1821,48.2433,19000.0
2013-04-26 12:50:00,55.11,55.13,55.08,55.13,29400.0,48.2346,48.2521,48.2083,48.2521,29400.0
2013-04-26 13:00:00,55.13,55.13,55.07,55.11,39600.0,48.2521,48.2521,48.1996,48.2346,39600.0
2013-04-26 13:10:00,55.11,55.12,55.08,55.09,12300.0,48.2346,48.2433,48.2083,48.2171,12300.0
2013-04-26 13:20:00,55.11,55.13,55.04,55.09,56100.0,48.2346,48.2521,48.1733,48.2171,56100.0
2013-04-26 13:30:00,55.07,55.11,55.07,55.1,35200.0,48.1996,48.2346,48.1996,48.2258,35200.0
2013-04-26 13:40:00,55.1,55.17,55.1,55.13,12900.0,48.2258,48.2871,48.2258,48.2521,12900.0
2013-04-26 13:50:00,55.12,55.13,55.1,55.12,12900.0,48.2433,48.2521,48.2258,48.2433,12900.0
2013-04-26 14:00:00,55.13,55.18,55.12,55.17,10900.0,48.2521,48.2959,48.2433,48.2871,10900.0
2013-04-26 14:10:00,55.17,55.25,55.17,55.23,31600.0,48.2871,48.3571,48.2871,48.3396,31600.0
2013-04-26 14:20:00,55.22,55.26,55.22,55.25,15600.0,48.3309,48.3659,48.3309,48.3571,15600.0
2013-04-26 14:30:00,55.26,55.27,55.21,55.27,23100.0,48.3659,48.3746,48.3221,48.3746,23100.0
2013-04-26 14:40:00,55.26,55.27,55.24,55.25,20100.0,48.3659,48.3746,48.3484,48.3571,20100.0
2013-04-26 14:50:00,55.25,55.27,55.21,55.25,25500.0,48.3571,48.3746,48.3221,48.3571,25500.0
2013-04-26 15:00:00,55.26,55.29,55.23,55.24,24600.0,48.3659,48.3921,48.3396,48.3484,24600.0
2013-04-26 15:10:00,55.24,55.26,55.22,55.22,16300.0,48.3484,48.3659,48.3309,48.3309,16300.0
2013-04-26 15:20:00,55.23,55.3,55.23,55.26,21300.0,48.3396,48.4009,48.3396,48.3659,21300.0
2013-04-26 15:30:00,55.26,55.29,55.23,55.27,29600.0,48.3659,48.3921,48.3396,48.3746,29600.0
2013-04-26 15:40:00,55.28,55.28,55.2,55.21,32200.0,48.3834,48.3834,48.3134,48.3221,32200.0
2013-04-26 15:50:00,55.21,55.22,55.1,55.12,88700.0,48.3221,48.3309,48.2258,48.2433,88700.0
2013-04-29 09:30:00,57.67,59.51,57.52,59.4,293600.0,50.4752,52.0856,50.3439,51.9894,293600.0
2013-04-29 09:40:00,59.35,59.9,59.25,59.58,280400.0,51.9456,52.427,51.8581,52.1469,280400.0
2013-04-29 09:50:00,59.6,60.16,59.34,60.05,434600.0,52.1644,52.6546,51.9369,52.5583,434600.0
2013-04-29 10:00:00,60.04,61.11,59.86,61.07,340900.0,52.5495,53.486,52.392,53.451,340900.0
2013-04-29 10:10:00,61.08,61.26,60.8,60.86,233500.0,53.4598,53.6173,53.2147,53.2672,233500.0
2013-04-29 10:20:00,60.82,61.09,60.41,60.55,164100.0,53.2322,53.4685,52.8734,52.9959,164100.0
2013-04-29 10:30:00,60.55,60.6,59.99,59.99,232300.0,52.9959,53.0397,52.5058,52.5058,232300.0
2013-04-29 10:40:00,59.98,60.14,59.32,59.36,528400.0,52.497,52.6371,51.9194,51.9544,528400.0
2013-04-29 10:50:00,59.39,59.9,58.92,59.67,324800.0,51.9806,52.427,51.5693,52.2257,324800.0
2013-04-29 11:00:00,59.67,60.06,59.59,59.82,260200.0,52.2257,52.567,52.1557,52.357,260200.0
2013-04-29 11:10:00,59.82,59.99,59.8,59.8,109100.0,52.357,52.5058,52.3395,52.3395,109100.0
2013-04-29 11:20:00,59.83,60.0,59.69,59.91,165600.0,52.3657,52.5145,52.2432,52.4357,165600.0
2013-04-29 11:30:00,59.9,59.96,59.86,59.89,84800.0,52.427,52.4795,52.392,52.4182,84800.0
2013-04-29 11:40:00,59.89,60.27,59.87,59.98,272100.0,52.4182,52.7508,52.4007,52.497,272100.0
2013-04-29 11:50:00,59.98,60.0,59.61,59.61,123400.0,52.497,52.5145,52.1732,52.1732,123400.0
2013-04-29 12:00:00,59.62,59.99,59.5,59.99,68600.0,52.1819,52.5058,52.0769,52.5058,68600.0
2013-04-29 12:10:00,59.99,60.16,59.96,60.03,92800.0,52.5058,52.6546,52.4795,52.5408,92800.0
2013-04-29 12:20:00,60.05,60.24,60.04,60.16,77500.0,52.5583,52.7246,52.5495,52.6546,77500.0
2013-04-29 12:30:00,60.16,60.22,60.0,60.03,50300.0,52.6546,52.7071,52.5145,52.5408,50300.0
2013-04-29 12:40:00,60.0,60.01,59.81,59.87,67900.0,52.5145,52.5233,52.3482,52.4007,67900.0
2013-04-29 12:50:00,59.87,60.06,59.87,60.01,54200.0,52.4007,52.567,52.4007,52.5233,54200.0
2013-04-29 13:00:00,60.04,60.15,60.02,60.08,54200.0,52.5495,52.6458,52.532,52.5845,54200.0
2013-04-29 13:10:00,60.08,60.17,60.05,60.15,43200.0,52.5845,52.6633,52.5583,52.6458,43200.0
2013-04-29 13:20:00,60.15,60.16,60.05,60.12,26900.0,52.6458,52.6546,52.5583,52.6195,26900.0
2013-04-29 13:30:00,60.13,60.18,59.95,59.97,137400.0,52.6283,52.6721,52.4708,52.4883,137400.0
2013-04-29 13:40:00,59.95,60.01,59.67,59.99,163900.0,52.4708,52.5233,52.2257,52.5058,163900.0
2013-04-29 13:50:00,59.99,60.46,59.97,60.27,80000.0,52.5058,52.9171,52.4883,52.7508,80000.0
2013-04-29 14:00:00,60.28,60.45,60.18,60.33,40400.0,52.7596,52.9084,52.6721,52.8033,40400.0
2013-04-29 14:10:00,60.33,60.47,60.31,60.41,47900.0,52.8033,52.9259,52.7858,52.8734,47900.0
2013-04-29 14:20:00,60.44,60.7,60.39,60.64,55500.0,52.8996,53.1272,52.8559,53.0747,55500.0
2013-04-29 14:30:00,60.64,60.67,59.95,60.16,113800.0,53.0747,53.1009,52.4708,52.6546,113800.0
2013-04-29 14:40:00,60.16,60.26,60.01,60.03,41400.0,52.6546,52.7421,52.5233,52.5408,41400.0
2013-04-29 14:50:00,60.03,60.17,59.97,59.99,83900.0,52.5408,52.6633,52.4883,52.5058,83900.0
2013-04-29 15:00:00,60.01,60.01,59.68,59.71,70400.0,52.5233,52.5233,52.2344,52.2607,70400.0
2013-04-29 15:10:00,59.7,60.04,59.7,59.99,82900.0,52.2519,52.5495,52.2519,52.5058,82900.0
2013-04-29 15:20:00,59.99,60.03,59.87,59.95,89500.0,52.5058,52.5408,52.4007,52.4708,89500.0
2013-04-29 15:30:00,59.95,60.0,59.74,59.77,128800.0,52.4708,52.5145,52.287,52.3132,128800.0
2013-04-29 15:40:00,59.76,59.8,59.63,59.67,95400.0,52.3045,52.3395,52.1907,52.2257,95400.0
2013-04-29 15:50:00,59.67,59.74,59.54,59.68,194100.0,52.2257,52.287,52.1119,52.2344,194100.0
2013-04-30 09:30:00,59.82,60.39,59.5,60.11,263100.0,52.357,52.8559,52.0769,52.6108,263100.0
2013-04-30 09:40:00,60.09,60.91,60.08,60.89,201700.0,52.5933,53.311,52.5845,53.2935,201700.0
2013-04-30 09:50:00,60.89,60.99,60.38,60.9,182800.0,53.2935,53.381,52.8471,53.3022,182800.0
2013-04-30 10:00:00,60.89,60.92,60.42,60.45,124000.0,53.2935,53.3197,52.8821,52.9084,124000.0
2013-04-30 10:10:00,60.47,60.8,60.46,60.59,162900.0,52.9259,53.2147,52.9171,53.0309,162900.0
2013-04-30 10:20:00,60.61,60.88,60.44,60.57,66200.0,53.0484,53.2847,52.8996,53.0134,66200.0
2013-04-30 10:30:00,60.59,60.64,60.43,60.64,50100.0,53.0309,53.0747,52.8909,53.0747,50100.0
2013-04-30 10:40:00,60.64,60.76,60.58,60.75,48500.0,53.0747,53.1797,53.0222,53.1709,48500.0
2013-04-30 10:50:00,60.75,60.87,60.7,60.76,53400.0,53.1709,53.276,53.1272,53.1797,53400.0
2013-04-30 11:00:00,60.75,60.92,60.71,60.85,44900.0,53.1709,53.3197,53.1359,53.2585,44900.0
2013-04-30 11:10:00,60.85,60.98,60.85,60.95,75000.0,53.2585,53.3723,53.2585,53.346,75000.0
2013-04-30 11:20:00,60.93,61.09,60.93,61.01,69400.0,53.3285,53.4685,53.3285,53.3985,69400.0
2013-04-30 11:30:00,61.03,61.31,61.0,61.25,70500.0,53.416,53.6611,53.3898,53.6086,70500.0
2013-04-30 11:40:00,61.25,61.36,61.23,61.34,39300.0,53.6086,53.7048,53.5911,53.6873,39300.0
2013-04-30 11:50:00,61.36,61.4,61.11,61.11,89300.0,53.7048,53.7399,53.486,53.486,89300.0
2013-04-30 12:00:00,61.13,61.13,60.84,61.0,78400.0,53.5035,53.5035,53.2497,53.3898,78400.0
2013-04-30 12:10:00,61.01,61.06,60.85,60.89,81000.0,53.3985,53.4423,53.2585,53.2935,81000.0
2013-04-30 12:20:00,60.9,61.07,60.88,61.06,23400.0,53.3022,53.451,53.2847,53.4423,23400.0
2013-04-30 12:30:00,61.06,61.07,60.97,61.01,27300.0,53.4423,53.451,53.3635,53.3985,27300.0
2013-04-30 12:40:00,61.01,61.32,60.97,61.3,52100.0,53.3985,53.6698,53.3635,53.6523,52100.0
2013-04-30 12:50:00,61.32,61.46,61.32,61.4,113600.0,53.6698,53.7924,53.6698,53.7399,113600.0
2013-04-30 13:00:00,61.4,61.5,61.31,61.44,62200.0,53.7399,53.8274,53.6611,53.7749,62200.0
2013-04-30 13:10:00,61.39,61.5,61.32,61.47,52300.0,53.7311,53.8274,53.6698,53.8011,52300.0
2013-04-30 13:20:00,61.47,61.47,61.14,61.16,42400.0,53.8011,53.8011,53.5123,53.5298,42400.0
2013-04-30 13:30:00,61.16,61.32,61.14,61.2,95700.0,53.5298,53.6698,53.5123,53.5648,95700.0
2013-04-30 13:40:00,61.19,61.21,61.02,61.02,45600.0,53.5561,53.5736,53.4073,53.4073,45600.0
2013-04-30 13:50:00,61.03,61.04,60.78,60.91,58600.0,53.416,53.4248,53.1972,53.311,58600.0
2013-04-30 14:00:00,60.91,61.0,60.8,60.95,38900.0,53.311,53.3898,53.2147,53.346,38900.0
2013-04-30 14:10:00,60.95,61.02,60.83,60.84,43700.0,53.346,53.4073,53.241,53.2497,43700.0
2013-04-30 14:20:00,60.8,60.81,60.66,60.68,46100.0,53.2147,53.2235,53.0922,53.1097,46100.0
2013-04-30 14:30:00,60.69,60.8,60.63,60.8,40200.0,53.1184,53.2147,53.0659,53.2147,40200.0
2013-04-30 14:40:00,60.8,60.81,60.7,60.76,35900.0,53.2147,53.2235,53.1272,53.1797,35900.0
2013-04-30 14:50:00,60.75,60.8,60.71,60.77,26400.0,53.1709,53.2147,53.1359,53.1885,26400.0
2013-04-30 15:00:00,60.79,60.83,60.73,60.79,33800.0,53.206,53.241,53.1534,53.206,33800.0
2013-04-30 15:10:00,60.79,60.97,60.79,60.94,36200.0,53.206,53.3635,53.206,53.3372,36200.0
2013-04-30 15:20:00,60.94,60.97,60.88,60.9,42400.0,53.3372,53.3635,53.2847,53.3022,42400.0
2013-04-30 15:30:00,60.9,60.91,60.85,60.88,63300.0,53.3022,53.311,53.2585,53.2847,63300.0
2013-04-30 15:40:00,60.87,60.95,60.85,60.95,93400.0,53.276,53.346,53.2585,53.346,93400.0
2013-04-30 15:50:00,60.95,60.98,60.82,60.86,191700.0,53.346,53.3723,53.2322,53.2672,191700.0
2013-05-01 09:30:00,60.25,60.73,60.25,60.57,47000.0,52.7333,53.1534,52.7333,53.0134,47000.0
2013-05-01 09:40:00,60.53,60.92,60.53,60.81,41100.0,52.9784,53.3197,52.9784,53.2235,41100.0
2013-05-01 09:50:00,60.81,60.86,60.72,60.8,32100.0,53.2235,53.2672,53.1447,53.2147,32100.0
2013-05-01 10:00:00,60.78,60.86,60.57,60.71,75100.0,53.1972,53.2672,53.0134,53.1359,75100.0
2013-05-01 10:10:00,60.75,60.88,60.68,60.79,56100.0,53.1709,53.2847,53.1097,53.206,56100.0
2013-05-01 10:20:00,60.81,60.86,60.73,60.84,70800.0,53.2235,53.2672,53.1534,53.2497,70800.0
2013-05-01 10:30:00,60.83,60.84,60.65,60.75,74100.0,53.241,53.2497,53.0834,53.1709,74100.0
2013-05-01 10:40:00,60.78,60.83,60.71,60.71,43000.0,53.1972,53.241,53.1359,53.1359,43000.0
2013-05-01 10:50:00,60.7,60.72,60.62,60.65,29000.0,53.1272,53.1447,53.0572,53.0834,29000.0
2013-05-01 11:00:00,60.67,60.85,60.57,60.83,36200.0,53.1009,53.2585,53.0134,53.241,36200.0
2013-05-01 11:10:00,60.83,60.94,60.73,60.76,45000.0,53.241,53.3372,53.1534,53.1797,45000.0
2013-05-01 11:20:00,60.76,61.0,60.71,60.93,39600.0,53.1797,53.3898,53.1359,53.3285,39600.0
2013-05-01 11:30:00,60.94,60.94,60.75,60.85,67200.0,53.3372,53.3372,53.1709,53.2585,67200.0
2013-05-01 11:40:00,60.85,60.89,60.78,60.85,27600.0,53.2585,53.2935,53.1972,53.2585,27600.0
2013-05-01 11:50:00,60.85,60.99,60.85,60.95,17600.0,53.2585,53.381,53.2585,53.346,17600.0
2013-05-01 12:00:00,60.96,61.1,60.92,61.1,27800.0,53.3547,53.4773,53.3197,53.4773,27800.0
2013-05-01 12:10:00,61.09,61.13,61.02,61.11,24000.0,53.4685,53.5035,53.4073,53.486,24000.0
2013-05-01 12:20:00,61.12,61.19,61.09,61.13,26200.0,53.4948,53.5561,53.4685,53.5035,26200.0
2013-05-01 12:30:00,61.1,61.13,60.88,60.9,39700.0,53.4773,53.5035,53.2847,53.3022,39700.0
2013-05-01 12:40:00,60.9,61.14,60.9,60.95,108600.0,53.3022,53.5123,53.3022,53.346,108600.0
2013-05-01 12:50:00,60.99,60.99,60.46,60.46,49800.0,53.381,53.381,52.9171,52.9171,49800.0
2013-05-01 13:00:00,60.47,60.51,60.21,60.21,64400.0,52.9259,52.9609,52.6983,52.6983,64400.0
2013-05-01 13:10:00,60.23,60.27,60.09,60.11,28900.0,52.7158,52.7508,52.5933,52.6108,28900.0
2013-05-01 13:20:00,60.12,60.39,60.1,60.39,46700.0,52.6195,52.8559,52.602,52.8559,46700.0
2013-05-01 13:30:00,60.38,60.4,60.21,60.23,58500.0,52.8471,52.8646,52.6983,52.7158,58500.0
2013-05-01 13:40:00,60.24,60.36,60.21,60.33,28200.0,52.7246,52.8296,52.6983,52.8033,28200.0
2013-05-01 13:50:00,60.34,60.52,60.28,60.42,25700.0,52.8121,52.9696,52.7596,52.8821,25700.0
2013-05-01 14:00:00,60.39,60.52,60.26,60.48,49700.0,52.8559,52.9696,52.7421,52.9346,49700.0
2013-05-01 14:10:00,60.45,60.57,60.32,60.55,39000.0,52.9084,53.0134,52.7946,52.9959,39000.0
2013-05-01 14:20:00,60.56,60.78,60.56,60.77,43000.0,53.0047,53.1972,53.0047,53.1885,43000.0
2013-05-01 14:30:00,60.79,60.82,60.6,60.6,37800.0,53.206,53.2322,53.0397,53.0397,37800.0
2013-05-01 14:40:00,60.6,60.63,60.43,60.43,50900.0,53.0397,53.0659,52.8909,52.8909,50900.0
2013-05-01 14:50:00,60.44,60.63,60.35,60.6,44400.0,52.8996,53.0659,52.8209,53.0397,44400.0
2013-05-01 15:00:00,60.63,60.77,60.59,60.7,85400.0,53.0659,53.1885,53.0309,53.1272,85400.0
2013-05-01 15:10:00,60.71,60.78,60.7,60.76,61300.0,53.1359,53.1972,53.1272,53.1797,61300.0
2013-05-01 15:20:00,60.75,60.75,60.7,60.71,112600.0,53.1709,53.1709,53.1272,53.1359,112600.0
2013-05-01 15:30:00,60.71,60.81,60.7,60.74,91100.0,53.1359,53.2235,53.1272,53.1622,91100.0
2013-05-01 15:40:00,60.73,60.8,60.71,60.74,98500.0,53.1534,53.2147,53.1359,53.1622,98500.0
2013-05-01 15:50:00,60.73,60.83,60.72,60.79,290200.0,53.1534,53.241,53.1447,53.206,290200.0
2013-05-02 09:30:00,60.47,60.82,60.15,60.5,113700.0,52.9259,53.2322,52.6458,52.9521,113700.0
2013-05-02 09:40:00,60.5,60.92,60.46,60.88,134400.0,52.9521,53.3197,52.9171,53.2847,134400.0
2013-05-02 09:50:00,60.85,60.91,60.7,60.77,52800.0,53.2585,53.311,53.1272,53.1885,52800.0
2013-05-02 10:00:00,60.8,60.91,60.62,60.91,101700.0,53.2147,53.311,53.0572,53.311,101700.0
2013-05-02 10:10:00,60.87,61.06,60.72,60.8,66400.0,53.276,53.4423,53.1447,53.2147,66400.0
2013-05-02 10:20:00,60.86,60.93,60.7,60.8,25900.0,53.2672,53.3285,53.1272,53.2147,25900.0
2013-05-02 10:30:00,60.8,60.94,60.67,60.8,33800.0,53.2147,53.3372,53.1009,53.2147,33800.0
2013-05-02 10:40:00,60.78,60.91,60.76,60.84,64700.0,53.1972,53.311,53.1797,53.2497,64700.0
2013-05-02 10:50:00,60.84,60.88,60.71,60.78,455700.0,53.2497,53.2847,53.1359,53.1972,455700.0
2013-05-02 11:00:00,60.75,60.8,60.58,60.67,48800.0,53.1709,53.2147,53.0222,53.1009,48800.0
2013-05-02 11:10:00,60.7,60.75,60.57,60.72,66200.0,53.1272,53.1709,53.0134,53.1447,66200.0
2013-05-02 11:20:00,60.75,60.8,60.66,60.76,53600.0,53.1709,53.2147,53.0922,53.1797,53600.0
2013-05-02 11:30:00,60.78,60.79,60.36,60.43,112900.0,53.1972,53.206,52.8296,52.8909,112900.0
2013-05-02 11:40:00,60.44,60.56,60.4,60.53,49100.0,52.8996,53.0047,52.8646,52.9784,49100.0
2013-05-02 11:50:00,60.51,60.64,60.2,60.23,182900.0,52.9609,53.0747,52.6896,52.7158,182900.0
2013-05-02 12:00:00,60.24,60.5,60.17,60.33,261000.0,52.7246,52.9521,52.6633,52.8033,261000.0
2013-05-02 12:10:00,60.33,60.39,60.21,60.3,65400.0,52.8033,52.8559,52.6983,52.7771,65400.0
2013-05-02 12:20:00,60.32,60.36,60.28,60.33,43600.0,52.7946,52.8296,52.7596,52.8033,43600.0
2013-05-02 12:30:00,60.33,60.42,60.28,60.35,88800.0,52.8033,52.8821,52.7596,52.8209,88800.0
2013-05-02 12:40:00,60.35,60.41,60.29,60.37,26400.0,52.8209,52.8734,52.7683,52.8384,26400.0
2013-05-02 12:50:00,60.39,60.42,60.3,60.3,56900.0,52.8559,52.8821,52.7771,52.7771,56900.0
2013-05-02 13:00:00,60.31,60.38,60.28,60.33,67300.0,52.7858,52.8471,52.7596,52.8033,67300.0
2013-05-02 13:10:00,60.33,60.36,60.29,60.34,74900.0,52.8033,52.8296,52.7683,52.8121,74900.0
2013-05-02 13:20:00,60.34,60.37,60.29,60.34,81400.0,52.8121,52.8384,52.7683,52.8121,81400.0
2013-05-02 13:30:00,60.33,60.46,60.32,60.33,70400.0,52.8033,52.9171,52.7946,52.8033,70400.0
2013-05-02 13:40:00,60.32,60.35,60.25,60.35,207500.0,52.7946,52.8209,52.7333,52.8209,207500.0
2013-05-02 13:50:00,60.34,60.53,60.34,60.38,55500.0,52.8121,52.9784,52.8121,52.8471,55500.0
2013-05-02 14:00:00,60.36,60.49,60.33,60.42,216100.0,52.8296,52.9434,52.8033,52.8821,216100.0
2013-05-02 14:10:00,60.42,60.46,60.3,60.39,66700.0,52.8821,52.9171,52.7771,52.8559,66700.0
2013-05-02 14:20:00,60.39,60.41,60.34,60.36,52500.0,52.8559,52.8734,52.8121,52.8296,52500.0
2013-05-02 14:30:00,60.35,60.49,60.34,60.46,54400.0,52.8209,52.9434,52.8121,52.9171,54400.0
2013-05-02 14:40:00,60.46,60.48,60.34,60.36,75000.0,52.9171,52.9346,52.8121,52.8296,75000.0
2013-05-02 14:50:00,60.37,60.62,60.34,60.57,166400.0,52.8384,53.0572,52.8121,53.0134,166400.0
2013-05-02 15:00:00,60.58,60.78,60.55,60.71,87700.0,53.0222,53.1972,52.9959,53.1359,87700.0
2013-05-02 15:10:00,60.71,60.71,60.51,60.52,129400.0,53.1359,53.1359,52.9609,52.9696,129400.0
2013-05-02 15:20:00,60.51,60.52,60.36,60.49,77700.0,52.9609,52.9696,52.8296,52.9434,77700.0
2013-05-02 15:30:00,60.52,60.59,60.28,60.54,106900.0,52.9696,53.0309,52.7596,52.9871,106900.0
2013-05-02 15:40:00,60.53,60.58,60.47,60.49,161800.0,52.9784,53.0222,52.9259,52.9434,161800.0
2013-05-02 15:50:00,60.49,60.56,60.43,60.56,290900.0,52.9434,53.0047,52.8909,53.0047,290900.0
2013-05-03 09:30:00,61.33,61.7,58.09,59.94,397100.0,53.6786,54.0024,50.8428,52.462,397100.0
2013-05-03 09:40:00,59.94,61.61,59.58,61.31,152600.0,52.462,53.9237,52.1469,53.6611,152600.0
2013-05-03 09:50:00,61.32,61.44,60.91,61.2,112200.0,53.6698,53.7749,53.311,53.5648,112200.0
2013-05-03 10:00:00,61.21,62.13,61.1,62.0,108500.0,53.5736,54.3788,53.4773,54.265,108500.0
2013-05-03 10:10:00,62.02,62.06,61.56,61.56,162500.0,54.2825,54.3175,53.8799,53.8799,162500.0
2013-05-03 10:20:00,61.58,62.34,61.5,62.31,82700.0,53.8974,54.5626,53.8274,54.5363,82700.0
2013-05-03 10:30:00,62.2,62.2,61.96,62.17,66500.0,54.44,54.44,54.23,54.4138,66500.0
2013-05-03 10:40:00,62.17,62.31,62.04,62.2,51100.0,54.4138,54.5363,54.3,54.44,51100.0
2013-05-03 10:50:00,62.2,62.53,62.13,62.22,269900.0,54.44,54.7289,54.3788,54.4576,269900.0
2013-05-03 11:00:00,62.21,62.27,62.01,62.21,27200.0,54.4488,54.5013,54.2738,54.4488,27200.0
2013-05-03 11:10:00,62.22,62.25,62.11,62.2,28300.0,54.4576,54.4838,54.3613,54.44,28300.0
2013-05-03 11:20:00,62.19,62.3,62.16,62.25,37400.0,54.4313,54.5276,54.405,54.4838,37400.0
2013-05-03 11:30:00,62.26,62.37,62.19,62.22,106100.0,54.4926,54.5888,54.4313,54.4576,106100.0
2013-05-03 11:40:00,62.23,62.5,62.21,62.44,42400.0,54.4663,54.7026,54.4488,54.6501,42400.0
2013-05-03 11:50:00,62.42,62.5,62.27,62.43,70300.0,54.6326,54.7026,54.5013,54.6414,70300.0
2013-05-03 12:00:00,62.45,62.49,62.04,62.14,123500.0,54.6589,54.6939,54.3,54.3875,123500.0
2013-05-03 12:10:00,62.18,62.34,62.14,62.3,93800.0,54.4225,54.5626,54.3875,54.5276,93800.0
2013-05-03 12:20:00,62.3,62.34,62.25,62.31,49500.0,54.5276,54.5626,54.4838,54.5363,49500.0
2013-05-03 12:30:00,62.31,62.34,62.25,62.31,47100.0,54.5363,54.5626,54.4838,54.5363,47100.0
2013-05-03 12:40:00,62.3,62.38,62.24,62.33,51700.0,54.5276,54.5976,54.4751,54.5538,51700.0
2013-05-03 12:50:00,62.33,62.35,62.23,62.3,41500.0,54.5538,54.5713,54.4663,54.5276,41500.0
2013-05-03 13:00:00,62.3,62.48,62.26,62.42,76200.0,54.5276,54.6851,54.4926,54.6326,76200.0
2013-05-03 13:10:00,62.41,62.44,62.36,62.4,56200.0,54.6239,54.6501,54.5801,54.6151,56200.0
2013-05-03 13:20:00,62.4,62.8,62.4,62.8,62700.0,54.6151,54.9652,54.6151,54.9652,62700.0
2013-05-03 13:30:00,62.8,62.97,62.77,62.94,76700.0,54.9652,55.114,54.9389,55.0877,76700.0
2013-05-03 13:40:00,62.94,62.97,62.83,62.94,33100.0,55.0877,55.114,54.9915,55.0877,33100.0
2013-05-03 13:50:00,62.94,62.94,62.54,62.63,42700.0,55.0877,55.0877,54.7376,54.8164,42700.0
2013-05-03 14:00:00,62.64,62.92,62.63,62.92,81100.0,54.8252,55.0702,54.8164,55.0702,81100.0
2013-05-03 14:10:00,62.91,62.94,62.87,62.9,25900.0,55.0615,55.0877,55.0265,55.0527,25900.0
2013-05-03 14:20:00,62.92,62.94,62.86,62.91,33700.0,55.0702,55.0877,55.0177,55.0615,33700.0
2013-05-03 14:30:00,62.92,62.92,62.71,62.73,51700.0,55.0702,55.0702,54.8864,54.9039,51700.0
2013-05-03 14:40:00,62.72,62.84,62.68,62.7,32400.0,54.8952,55.0002,54.8602,54.8777,32400.0
2013-05-03 14:50:00,62.7,62.83,62.7,62.79,34100.0,54.8777,54.9915,54.8777,54.9564,34100.0
2013-05-03 15:00:00,62.78,62.8,62.69,62.75,53600.0,54.9477,54.9652,54.8689,54.9214,53600.0
2013-05-03 15:10:00,62.75,62.79,62.65,62.76,73800.0,54.9214,54.9564,54.8339,54.9302,73800.0
2013-05-03 15:20:00,62.74,62.76,62.69,62.76,64700.0,54.9127,54.9302,54.8689,54.9302,64700.0
2013-05-03 15:30:00,62.74,62.79,62.7,62.76,82500.0,54.9127,54.9564,54.8777,54.9302,82500.0
2013-05-03 15:40:00,62.76,62.8,62.72,62.76,98500.0,54.9302,54.9652,54.8952,54.9302,98500.0
2013-05-03 15:50:00,62.75,62.79,62.72,62.75,478600.0,54.9214,54.9564,54.8952,54.9214,478600.0
2013-05-06 09:30:00,62.49,62.49,62.19,62.43,187500.0,54.6939,54.6939,54.4313,54.6414,187500.0
2013-05-06 09:40:00,62.43,62.61,62.35,62.37,83900.0,54.6414,54.7989,54.5713,54.5888,83900.0
2013-05-06 09:50:00,62.35,62.44,62.35,62.35,97300.0,54.5713,54.6501,54.5713,54.5713,97300.0
2013-05-06 10:00:00,62.38,62.5,62.35,62.47,94400.0,54.5976,54.7026,54.5713,54.6764,94400.0
2013-05-06 10:10:00,62.47,62.51,62.34,62.35,111900.0,54.6764,54.7114,54.5626,54.5713,111900.0
2013-05-06 10:20:00,62.36,62.59,62.34,62.55,142700.0,54.5801,54.7814,54.5626,54.7464,142700.0
2013-05-06 10:30:00,62.55,62.67,62.5,62.58,54000.0,54.7464,54.8514,54.7026,54.7726,54000.0
2013-05-06 10:40:00,62.58,62.61,62.5,62.6,47600.0,54.7726,54.7989,54.7026,54.7901,47600.0
2013-05-06 10:50:00,62.58,62.88,62.58,62.81,129100.0,54.7726,55.0352,54.7726,54.9739,129100.0
2013-05-06 11:00:00,62.78,62.94,62.74,62.9,83700.0,54.9477,55.0877,54.9127,55.0527,83700.0
2013-05-06 11:10:00,62.9,62.97,62.77,62.92,89000.0,55.0527,55.114,54.9389,55.0702,89000.0
2013-05-06 11:20:00,62.93,63.1,62.93,62.99,78700.0,55.079,55.2278,55.079,55.1315,78700.0
2013-05-06 11:30:00,62.95,63.1,62.95,63.1,44800.0,55.0965,55.2278,55.0965,55.2278,44800.0
2013-05-06 11:40:00,63.1,63.1,63.01,63.05,29900.0,55.2278,55.2278,55.149,55.184,29900.0
2013-05-06 11:50:00,63.04,63.48,62.95,63.39,146000.0,55.1753,55.5604,55.0965,55.4816,146000.0
2013-05-06 12:00:00,63.39,63.48,63.19,63.23,35500.0,55.4816,55.5604,55.3065,55.3415,35500.0
2013-05-06 12:10:00,63.28,63.45,63.21,63.28,25500.0,55.3853,55.5341,55.324,55.3853,25500.0
2013-05-06 12:20:00,63.26,63.26,63.05,63.09,24100.0,55.3678,55.3678,55.184,55.219,24100.0
2013-05-06 12:30:00,63.1,63.23,63.05,63.08,21600.0,55.2278,55.3415,55.184,55.2103,21600.0
2013-05-06 12:40:00,63.1,63.19,63.02,63.15,30000.0,55.2278,55.3065,55.1577,55.2715,30000.0
2013-05-06 12:50:00,63.16,63.21,63.04,63.11,83900.0,55.2803,55.324,55.1753,55.2365,83900.0
2013-05-06 13:00:00,63.11,63.22,63.08,63.21,38100.0,55.2365,55.3328,55.2103,55.324,38100.0
2013-05-06 13:10:00,63.2,63.4,63.18,63.37,35800.0,55.3153,55.4903,55.2978,55.4641,35800.0
2013-05-06 13:20:00,63.36,63.4,63.25,63.38,28100.0,55.4553,55.4903,55.3591,55.4728,28100.0
2013-05-06 13:30:00,63.38,63.43,63.25,63.38,46500.0,55.4728,55.5166,55.3591,55.4728,46500.0
2013-05-06 13:40:00,63.38,63.47,63.35,63.41,45800.0,55.4728,55.5516,55.4466,55.4991,45800.0
2013-05-06 13:50:00,63.41,63.44,63.22,63.41,74600.0,55.4991,55.5253,55.3328,55.4991,74600.0
2013-05-06 14:00:00,63.41,63.66,63.41,63.63,69200.0,55.4991,55.7179,55.4991,55.6916,69200.0
2013-05-06 14:10:00,63.61,63.66,63.57,63.61,61300.0,55.6741,55.7179,55.6391,55.6741,61300.0
2013-05-06 14:20:00,63.62,63.68,63.58,63.65,52200.0,55.6829,55.7354,55.6479,55.7092,52200.0
2013-05-06 14:30:00,63.64,63.77,63.64,63.65,49700.0,55.7004,55.8142,55.7004,55.7092,49700.0
2013-05-06 14:40:00,63.65,63.71,63.59,63.61,57400.0,55.7092,55.7617,55.6566,55.6741,57400.0
2013-05-06 14:50:00,63.6,63.69,63.56,63.65,59500.0,55.6654,55.7442,55.6304,55.7092,59500.0
2013-05-06 15:00:00,63.66,63.68,63.56,63.56,91400.0,55.7179,55.7354,55.6304,55.6304,91400.0
2013-05-06 15:10:00,63.57,63.64,63.43,63.55,123700.0,55.6391,55.7004,55.5166,55.6216,123700.0
2013-05-06 15:20:00,63.55,63.58,63.46,63.49,67100.0,55.6216,55.6479,55.5429,55.5691,67100.0
2013-05-06 15:30:00,63.48,63.52,63.45,63.45,40100.0,55.5604,55.5954,55.5341,55.5341,40100.0
2013-05-06 15:40:00,63.46,63.51,63.31,63.32,76000.0,55.5429,55.5866,55.4116,55.4203,76000.0
2013-05-06 15:50:00,63.32,63.52,63.32,63.52,171900.0,55.4203,55.5954,55.4203,55.5954,171900.0
2013-05-07 09:30:00,63.5,63.77,63.3,63.64,75600.0,55.5779,55.8142,55.4028,55.7004,75600.0
2013-05-07 09:40:00,63.59,63.75,63.57,63.68,30100.0,55.6566,55.7967,55.6391,55.7354,30100.0
2013-05-07 09:50:00,63.69,63.79,63.58,63.79,41700.0,55.7442,55.8317,55.6479,55.8317,41700.0
2013-05-07 10:00:00,63.79,63.79,63.38,63.48,69200.0,55.8317,55.8317,55.4728,55.5604,69200.0
2013-05-07 10:10:00,63.49,63.57,63.37,63.45,32600.0,55.5691,55.6391,55.4641,55.5341,32600.0
2013-05-07 10:20:00,63.46,63.61,63.28,63.5,28600.0,55.5429,55.6741,55.3853,55.5779,28600.0
2013-05-07 10:30:00,63.5,63.55,63.45,63.5,22100.0,55.5779,55.6216,55.5341,55.5779,22100.0
2013-05-07 10:40:00,63.5,63.53,63.43,63.52,33100.0,55.5779,55.6041,55.5166,55.5954,33100.0
2013-05-07 10:50:00,63.51,63.52,63.42,63.47,29000.0,55.5866,55.5954,55.5078,55.5516,29000.0
2013-05-07 11:00:00,63.46,63.6,63.46,63.54,27000.0,55.5429,55.6654,55.5429,55.6129,27000.0
2013-05-07 11:10:00,63.54,63.64,63.53,63.57,30700.0,55.6129,55.7004,55.6041,55.6391,30700.0
2013-05-07 11:20:00,63.61,63.67,63.56,63.59,27800.0,55.6741,55.7267,55.6304,55.6566,27800.0
2013-05-07 11:30:00,63.6,63.65,63.54,63.6,10000.0,55.6654,55.7092,55.6129,55.6654,10000.0
2013-05-07 11:40:00,63.59,63.66,63.56,63.66,15900.0,55.6566,55.7179,55.6304,55.7179,15900.0
2013-05-07 11:50:00,63.64,63.7,63.61,63.7,14200.0,55.7004,55.7529,55.6741,55.7529,14200.0
2013-05-07 12:00:00,63.7,63.81,63.69,63.81,20300.0,55.7529,55.8492,55.7442,55.8492,20300.0
2013-05-07 12:10:00,63.8,63.84,63.76,63.82,17700.0,55.8404,55.8754,55.8054,55.8579,17700.0
2013-05-07 12:20:00,63.81,63.91,63.81,63.9,16700.0,55.8492,55.9367,55.8492,55.928,16700.0
2013-05-07 12:30:00,63.88,63.9,63.85,63.89,22800.0,55.9105,55.928,55.8842,55.9192,22800.0
2013-05-07 12:40:00,63.88,63.94,63.86,63.93,71100.0,55.9105,55.963,55.893,55.9542,71100.0
2013-05-07 12:50:00,63.93,63.94,63.87,63.9,21000.0,55.9542,55.963,55.9017,55.928,21000.0
2013-05-07 13:00:00,63.9,64.0,63.89,63.98,47300.0,55.928,56.0155,55.9192,55.998,47300.0
2013-05-07 13:10:00,63.98,64.1,63.96,64.02,52600.0,55.998,56.103,55.9805,56.033,52600.0
2013-05-07 13:20:00,64.03,64.05,63.9,63.94,37600.0,56.0417,56.0592,55.928,55.963,37600.0
2013-05-07 13:30:00,63.96,64.0,63.95,63.97,36300.0,55.9805,56.0155,55.9717,55.9892,36300.0
2013-05-07 13:40:00,63.96,64.0,63.94,63.97,11800.0,55.9805,56.0155,55.963,55.9892,11800.0
2013-05-07 13:50:00,63.96,64.08,63.93,64.04,24400.0,55.9805,56.0855,55.9542,56.0505,24400.0
2013-05-07 14:00:00,64.05,64.14,64.04,64.11,23200.0,56.0592,56.138,56.0505,56.1118,23200.0
2013-05-07 14:10:00,64.13,64.21,64.11,64.18,30900.0,56.1293,56.1993,56.1118,56.173,30900.0
2013-05-07 14:20:00,64.18,64.22,64.12,64.14,89200.0,56.173,56.208,56.1205,56.138,89200.0
2013-05-07 14:30:00,64.13,64.13,63.93,63.93,87600.0,56.1293,56.1293,55.9542,55.9542,87600.0
2013-05-07 14:40:00,63.94,64.0,63.93,63.94,25400.0,55.963,56.0155,55.9542,55.963,25400.0
2013-05-07 14:50:00,63.95,63.97,63.88,63.96,21500.0,55.9717,55.9892,55.9105,55.9805,21500.0
2013-05-07 15:00:00,63.93,63.99,63.93,63.99,30700.0,55.9542,56.0067,55.9542,56.0067,30700.0
2013-05-07 15:10:00,63.99,64.02,63.97,64.01,28100.0,56.0067,56.033,55.9892,56.0242,28100.0
2013-05-07 15:20:00,64.01,64.07,63.98,64.04,39600.0,56.0242,56.0768,55.998,56.0505,39600.0
2013-05-07 15:30:00,64.04,64.08,64.01,64.07,46200.0,56.0505,56.0855,56.0242,56.0768,46200.0
2013-05-07 15:40:00,64.08,64.1,64.05,64.09,63600.0,56.0855,56.103,56.0592,56.0943,63600.0
2013-05-07 15:50:00,64.09,64.16,64.07,64.12,102300.0,56.0943,56.1555,56.0768,56.1205,102300.0
2013-05-08 09:30:00,63.9,63.91,63.36,63.5,110900.0,55.928,55.9367,55.4553,55.5779,110900.0
2013-05-08 09:40:00,63.48,63.65,63.47,63.52,68900.0,55.5604,55.7092,55.5516,55.5954,68900.0
2013-05-08 09:50:00,63.52,63.6,63.42,63.56,99900.0,55.5954,55.6654,55.5078,55.6304,99900.0
2013-05-08 10:00:00,63.54,63.62,63.48,63.51,81100.0,55.6129,55.6829,55.5604,55.5866,81100.0
2013-05-08 10:10:00,63.53,63.64,63.49,63.51,39900.0,55.6041,55.7004,55.5691,55.5866,39900.0
2013-05-08 10:20:00,63.5,63.54,63.43,63.44,129700.0,55.5779,55.6129,55.5166,55.5253,129700.0
2013-05-08 10:30:00,63.45,63.52,63.19,63.25,126300.0,55.5341,55.5954,55.3065,55.3591,126300.0
2013-05-08 10:40:00,63.24,63.33,63.04,63.16,70600.0,55.3503,55.4291,55.1753,55.2803,70600.0
2013-05-08 10:50:00,63.16,63.27,63.14,63.22,47100.0,55.2803,55.3766,55.2628,55.3328,47100.0
2013-05-08 11:00:00,63.22,63.27,63.15,63.16,68600.0,55.3328,55.3766,55.2715,55.2803,68600.0
2013-05-08 11:10:00,63.15,63.2,63.11,63.19,59500.0,55.2715,55.3153,55.2365,55.3065,59500.0
2013-05-08 11:20:00,63.18,63.2,63.13,63.18,50800.0,55.2978,55.3153,55.254,55.2978,50800.0
2013-05-08 11:30:00,63.16,63.3,63.15,63.24,60700.0,55.2803,55.4028,55.2715,55.3503,60700.0
2013-05-08 11:40:00,63.22,63.42,63.21,63.4,21800.0,55.3328,55.5078,55.324,55.4903,21800.0
2013-05-08 11:50:00,63.39,63.48,63.35,63.48,25400.0,55.4816,55.5604,55.4466,55.5604,25400.0
2013-05-08 12:00:00,63.48,63.52,63.21,63.27,79700.0,55.5604,55.5954,55.324,55.3766,79700.0
2013-05-08 12:10:00,63.27,63.32,63.25,63.29,17400.0,55.3766,55.4203,55.3591,55.3941,17400.0
2013-05-08 12:20:00,63.32,63.35,63.29,63.31,16000.0,55.4203,55.4466,55.3941,55.4116,16000.0
2013-05-08 12:30:00,63.31,63.35,63.25,63.27,21100.0,55.4116,55.4466,55.3591,55.3766,21100.0
2013-05-08 12:40:00,63.28,63.34,63.26,63.27,11600.0,55.3853,55.4378,55.3678,55.3766,11600.0
2013-05-08 12:50:00,63.29,63.45,63.29,63.45,23700.0,55.3941,55.5341,55.3941,55.5341,23700.0
2013-05-08 13:00:00,63.47,63.52,63.36,63.37,22900.0,55.5516,55.5954,55.4553,55.4641,22900.0
2013-05-08 13:10:00,63.37,63.4,63.33,63.36,28400.0,55.4641,55.4903,55.4291,55.4553,28400.0
2013-05-08 13:20:00,63.37,63.42,63.29,63.32,108500.0,55.4641,55.5078,55.3941,55.4203,108500.0
2013-05-08 13:30:00,63.34,63.44,63.31,63.4,44100.0,55.4378,55.5253,55.4116,55.4903,44100.0
2013-05-08 13:40:00,63.38,63.39,63.25,63.3,18600.0,55.4728,55.4816,55.3591,55.4028,18600.0
2013-05-08 13:50:00,63.3,63.36,63.3,63.34,27100.0,55.4028,55.4553,55.4028,55.4378,27100.0
2013-05-08 14:00:00,63.34,63.39,63.3,63.36,55300.0,55.4378,55.4816,55.4028,55.4553,55300.0
2013-05-08 14:10:00,63.36,63.41,63.35,63.36,36200.0,55.4553,55.4991,55.4466,55.4553,36200.0
2013-05-08 14:20:00,63.36,63.38,63.34,63.35,24600.0,55.4553,55.4728,55.4378,55.4466,24600.0
2013-05-08 14:30:00,63.35,63.35,63.2,63.27,49700.0,55.4466,55.4466,55.3153,55.3766,49700.0
2013-05-08 14:40:00,63.29,63.33,63.25,63.31,23800.0,55.3941,55.4291,55.3591,55.4116,23800.0
2013-05-08 14:50:00,63.31,63.39,63.3,63.34,17000.0,55.4116,55.4816,55.4028,55.4378,17000.0
2013-05-08 15:00:00,63.34,63.39,63.32,63.35,29800.0,55.4378,55.4816,55.4203,55.4466,29800.0
2013-05-08 15:10:00,63.35,63.46,63.33,63.44,74800.0,55.4466,55.5429,55.4291,55.5253,74800.0
2013-05-08 15:20:00,63.43,65.26,63.42,63.83,258000.0,55.5166,57.1183,55.5078,55.8667,258000.0
2013-05-08 15:30:00,63.82,63.97,63.78,63.96,32900.0,55.8579,55.9892,55.8229,55.9805,32900.0
2013-05-08 15:40:00,63.97,63.97,63.85,63.87,37700.0,55.9892,55.9892,55.8842,55.9017,37700.0
2013-05-08 15:50:00,63.87,63.87,63.74,63.85,81500.0,55.9017,55.9017,55.7879,55.8842,81500.0
2013-05-09 09:30:00,63.84,64.22,63.84,64.01,79200.0,55.8754,56.208,55.8754,56.0242,79200.0
2013-05-09 09:40:00,64.0,64.07,63.99,64.02,51400.0,56.0155,56.0768,56.0067,56.033,51400.0
2013-05-09 09:50:00,64.03,64.08,63.94,64.01,103100.0,56.0417,56.0855,55.963,56.0242,103100.0
2013-05-09 10:00:00,64.01,64.06,63.98,64.03,58800.0,56.0242,56.068,55.998,56.0417,58800.0
2013-05-09 10:10:00,64.02,64.07,64.0,64.02,36100.0,56.033,56.0768,56.0155,56.033,36100.0
2013-05-09 10:20:00,64.02,64.03,63.99,64.01,102600.0,56.033,56.0417,56.0067,56.0242,102600.0
2013-05-09 10:30:00,64.03,64.08,63.99,64.04,41200.0,56.0417,56.0855,56.0067,56.0505,41200.0
2013-05-09 10:40:00,64.04,64.06,64.01,64.03,38300.0,56.0505,56.068,56.0242,56.0417,38300.0
2013-05-09 10:50:00,64.04,64.09,64.01,64.06,20600.0,56.0505,56.0943,56.0242,56.068,20600.0
2013-05-09 11:00:00,64.05,64.19,64.05,64.14,43000.0,56.0592,56.1818,56.0592,56.138,43000.0
2013-05-09 11:10:00,64.15,64.18,64.09,64.12,26700.0,56.1468,56.173,56.0943,56.1205,26700.0
2013-05-09 11:20:00,64.1,64.1,64.0,64.05,17300.0,56.103,56.103,56.0155,56.0592,17300.0
2013-05-09 11:30:00,64.05,64.06,64.02,64.05,32800.0,56.0592,56.068,56.033,56.0592,32800.0
2013-05-09 11:40:00,64.04,64.07,64.01,64.06,30100.0,56.0505,56.0768,56.0242,56.068,30100.0
2013-05-09 11:50:00,64.08,64.09,64.02,64.03,18600.0,56.0855,56.0943,56.033,56.0417,18600.0
2013-05-09 12:00:00,64.05,64.05,64.01,64.03,21100.0,56.0592,56.0592,56.0242,56.0417,21100.0
2013-05-09 12:10:00,64.03,64.03,63.92,63.95,33200.0,56.0417,56.0417,55.9455,55.9717,33200.0
2013-05-09 12:20:00,63.95,64.03,63.95,64.0,54500.0,55.9717,56.0417,55.9717,56.0155,54500.0
2013-05-09 12:30:00,64.03,64.09,64.0,64.01,18200.0,56.0417,56.0943,56.0155,56.0242,18200.0
2013-05-09 12:40:00,64.01,64.05,64.0,64.02,43500.0,56.0242,56.0592,56.0155,56.033,43500.0
2013-05-09 12:50:00,64.03,64.12,64.02,64.06,24700.0,56.0417,56.1205,56.033,56.068,24700.0
2013-05-09 13:00:00,64.08,64.12,64.04,64.07,30600.0,56.0855,56.1205,56.0505,56.0768,30600.0
2013-05-09 13:10:00,64.06,64.08,64.0,64.03,25700.0,56.068,56.0855,56.0155,56.0417,25700.0
2013-05-09 13:20:00,64.05,64.13,64.03,64.07,30600.0,56.0592,56.1293,56.0417,56.0768,30600.0
2013-05-09 13:30:00,64.08,64.14,64.04,64.1,37500.0,56.0855,56.138,56.0505,56.103,37500.0
2013-05-09 13:40:00,64.11,64.26,64.05,64.25,32800.0,56.1118,56.243,56.0592,56.2343,32800.0
2013-05-09 13:50:00,64.27,64.36,64.24,64.33,17800.0,56.2518,56.3306,56.2255,56.3043,17800.0
2013-05-09 14:00:00,64.34,64.34,64.16,64.18,31200.0,56.3131,56.3131,56.1555,56.173,31200.0
2013-05-09 14:10:00,64.19,64.27,64.1,64.18,43400.0,56.1818,56.2518,56.103,56.173,43400.0
2013-05-09 14:20:00,64.18,64.23,64.05,64.07,51800.0,56.173,56.2168,56.0592,56.0768,51800.0
2013-05-09 14:30:00,64.1,64.22,64.05,64.09,46100.0,56.103,56.208,56.0592,56.0943,46100.0
2013-05-09 14:40:00,64.09,64.1,64.05,64.08,35700.0,56.0943,56.103,56.0592,56.0855,35700.0
2013-05-09 14:50:00,64.09,64.11,63.9,64.06,60600.0,56.0943,56.1118,55.928,56.068,60600.0
2013-05-09 15:00:00,64.05,64.11,63.98,64.03,62500.0,56.0592,56.1118,55.998,56.0417,62500.0
2013-05-09 15:10:00,64.05,64.19,64.02,64.18,59500.0,56.0592,56.1818,56.033,56.173,59500.0
2013-05-09 15:20:00,64.17,64.25,64.11,64.14,41200.0,56.1643,56.2343,56.1118,56.138,41200.0
2013-05-09 15:30:00,64.15,64.22,64.11,64.11,41800.0,56.1468,56.208,56.1118,56.1118,41800.0
2013-05-09 15:40:00,64.13,64.16,64.07,64.16,81700.0,56.1293,56.1555,56.0768,56.1555,81700.0
2013-05-09 15:50:00,64.17,64.17,64.08,64.16,149000.0,56.1643,56.1643,56.0855,56.1555,149000.0
2013-05-10 09:30:00,64.18,64.49,64.18,64.45,37200.0,56.173,56.4444,56.173,56.4093,37200.0
2013-05-10 09:40:00,64.45,64.53,64.34,64.53,30300.0,56.4093,56.4794,56.3131,56.4794,30300.0
2013-05-10 09:50:00,64.51,64.82,64.49,64.55,33200.0,56.4619,56.7332,56.4444,56.4969,33200.0
2013-05-10 10:00:00,64.57,64.69,64.44,64.49,55100.0,56.5144,56.6194,56.4006,56.4444,55100.0
2013-05-10 10:10:00,64.51,64.76,64.49,64.73,39700.0,56.4619,56.6807,56.4444,56.6544,39700.0
2013-05-10 10:20:00,64.7,64.78,64.67,64.68,28700.0,56.6282,56.6982,56.6019,56.6106,28700.0
2013-05-10 10:30:00,64.61,64.62,64.47,64.54,29700.0,56.5494,56.5581,56.4268,56.4881,29700.0
2013-05-10 10:40:00,64.55,64.65,64.52,64.59,18500.0,56.4969,56.5844,56.4706,56.5319,18500.0
2013-05-10 10:50:00,64.63,64.67,64.55,64.59,13300.0,56.5669,56.6019,56.4969,56.5319,13300.0
2013-05-10 11:00:00,64.59,64.67,64.53,64.66,44300.0,56.5319,56.6019,56.4794,56.5931,44300.0
2013-05-10 11:10:00,64.67,64.76,64.55,64.76,55700.0,56.6019,56.6807,56.4969,56.6807,55700.0
2013-05-10 11:20:00,64.76,64.99,64.73,64.96,26800.0,56.6807,56.882,56.6544,56.8557,26800.0
2013-05-10 11:30:00,64.96,65.09,64.92,65.03,47900.0,56.8557,56.9695,56.8207,56.917,47900.0
2013-05-10 11:40:00,65.0,65.05,64.93,65.0,18600.0,56.8907,56.9345,56.8295,56.8907,18600.0
2013-05-10 11:50:00,65.0,65.05,64.92,65.0,19700.0,56.8907,56.9345,56.8207,56.8907,19700.0
2013-05-10 12:00:00,64.99,65.07,64.95,65.02,37800.0,56.882,56.952,56.847,56.9082,37800.0
2013-05-10 12:10:00,65.01,65.08,64.99,65.0,91600.0,56.8995,56.9607,56.882,56.8907,91600.0
2013-05-10 12:20:00,65.0,65.06,64.96,65.03,42300.0,56.8907,56.9432,56.8557,56.917,42300.0
2013-05-10 12:30:00,65.03,65.21,65.03,65.18,40500.0,56.917,57.0745,56.917,57.0483,40500.0
2013-05-10 12:40:00,65.19,65.23,65.08,65.09,18200.0,57.057,57.092,56.9607,56.9695,18200.0
2013-05-10 12:50:00,65.07,65.14,65.0,65.02,13600.0,56.952,57.0133,56.8907,56.9082,13600.0
2013-05-10 13:00:00,65.04,65.06,65.0,65.06,16000.0,56.9257,56.9432,56.8907,56.9432,16000.0
2013-05-10 13:10:00,65.05,65.1,64.99,65.06,53400.0,56.9345,56.9783,56.882,56.9432,53400.0
2013-05-10 13:20:00,65.07,65.15,65.07,65.14,10700.0,56.952,57.022,56.952,57.0133,10700.0
2013-05-10 13:30:00,65.12,65.14,65.08,65.13,17700.0,56.9958,57.0133,56.9607,57.0045,17700.0
2013-05-10 13:40:00,65.13,65.18,65.08,65.11,40300.0,57.0045,57.0483,56.9607,56.987,40300.0
2013-05-10 13:50:00,65.12,65.13,65.09,65.11,18600.0,56.9958,57.0045,56.9695,56.987,18600.0
2013-05-10 14:00:00,65.1,65.19,65.09,65.19,25100.0,56.9783,57.057,56.9695,57.057,25100.0
2013-05-10 14:10:00,65.2,65.23,65.19,65.22,14400.0,57.0658,57.092,57.057,57.0833,14400.0
2013-05-10 14:20:00,65.21,65.28,65.2,65.25,12100.0,57.0745,57.1358,57.0658,57.1095,12100.0
2013-05-10 14:30:00,65.24,65.28,65.2,65.21,21900.0,57.1008,57.1358,57.0658,57.0745,21900.0
2013-05-10 14:40:00,65.2,65.21,65.19,65.2,24600.0,57.0658,57.0745,57.057,57.0658,24600.0
2013-05-10 14:50:00,65.21,65.25,65.2,65.21,21900.0,57.0745,57.1095,57.0658,57.0745,21900.0
2013-05-10 15:00:00,65.21,65.25,65.2,65.24,37100.0,57.0745,57.1095,57.0658,57.1008,37100.0
2013-05-10 15:10:00,65.23,65.24,65.19,65.2,30500.0,57.092,57.1008,57.057,57.0658,30500.0
2013-05-10 15:20:00,65.2,65.24,65.18,65.23,39200.0,57.0658,57.1008,57.0483,57.092,39200.0
2013-05-10 15:30:00,65.23,65.25,65.2,65.2,29800.0,57.092,57.1095,57.0658,57.0658,29800.0
2013-05-10 15:40:00,65.2,65.3,65.19,65.28,30600.0,57.0658,57.1533,57.057,57.1358,30600.0
2013-05-10 15:50:00,65.29,65.4,65.27,65.38,94400.0,57.1445,57.2408,57.127,57.2233,94400.0
2013-05-13 09:30:00,65.18,65.43,64.59,64.6,97300.0,57.0483,57.2671,56.5319,56.5406,97300.0
2013-05-13 09:40:00,64.67,64.73,64.21,64.39,79000.0,56.6019,56.6544,56.1993,56.3568,79000.0
2013-05-13 09:50:00,64.39,64.78,64.29,64.78,42700.0,56.3568,56.6982,56.2693,56.6982,42700.0
2013-05-13 10:00:00,64.75,65.25,64.73,65.25,12700.0,56.6719,57.1095,56.6544,57.1095,12700.0
2013-05-13 10:10:00,65.25,65.56,65.21,65.55,21900.0,57.1095,57.3809,57.0745,57.3721,21900.0
2013-05-13 10:20:00,65.55,65.63,65.42,65.53,25400.0,57.3721,57.4421,57.2583,57.3546,25400.0
2013-05-13 10:30:00,65.53,65.56,65.46,65.55,13600.0,57.3546,57.3809,57.2933,57.3721,13600.0
2013-05-13 10:40:00,65.53,65.54,65.25,65.25,39100.0,57.3546,57.3634,57.1095,57.1095,39100.0
2013-05-13 10:50:00,65.24,65.27,65.09,65.13,12700.0,57.1008,57.127,56.9695,57.0045,12700.0
2013-05-13 11:00:00,65.1,65.14,65.03,65.11,19900.0,56.9783,57.0133,56.917,56.987,19900.0
2013-05-13 11:10:00,65.11,65.19,65.08,65.14,92800.0,56.987,57.057,56.9607,57.0133,92800.0
2013-05-13 11:20:00,65.11,65.24,65.09,65.21,24300.0,56.987,57.1008,56.9695,57.0745,24300.0
2013-05-13 11:30:00,65.23,65.4,65.18,65.4,30300.0,57.092,57.2408,57.0483,57.2408,30300.0
2013-05-13 11:40:00,65.38,65.41,65.31,65.37,30200.0,57.2233,57.2496,57.1621,57.2146,30200.0
2013-05-13 11:50:00,65.33,65.35,65.27,65.29,11000.0,57.1796,57.1971,57.127,57.1445,11000.0
2013-05-13 12:00:00,65.28,65.29,65.12,65.16,44900.0,57.1358,57.1445,56.9958,57.0308,44900.0
2013-05-13 12:10:00,65.17,65.17,65.07,65.16,8400.0,57.0395,57.0395,56.952,57.0308,8400.0
2013-05-13 12:20:00,65.18,65.28,65.17,65.28,22800.0,57.0483,57.1358,57.0395,57.1358,22800.0
2013-05-13 12:30:00,65.29,65.32,65.24,65.25,21700.0,57.1445,57.1708,57.1008,57.1095,21700.0
2013-05-13 12:40:00,65.26,65.3,65.24,65.27,26300.0,57.1183,57.1533,57.1008,57.127,26300.0
2013-05-13 12:50:00,65.28,65.29,65.25,65.27,17600.0,57.1358,57.1445,57.1095,57.127,17600.0
2013-05-13 13:00:00,65.29,65.32,65.28,65.31,10200.0,57.1445,57.1708,57.1358,57.1621,10200.0
2013-05-13 13:10:00,65.3,65.35,65.3,65.35,14600.0,57.1533,57.1971,57.1533,57.1971,14600.0
2013-05-13 13:20:00,65.37,65.38,65.27,65.3,8300.0,57.2146,57.2233,57.127,57.1533,8300.0
2013-05-13 13:30:00,65.27,65.29,65.2,65.25,52500.0,57.127,57.1445,57.0658,57.1095,52500.0
2013-05-13 13:40:00,65.26,65.3,65.24,65.25,32300.0,57.1183,57.1533,57.1008,57.1095,32300.0
2013-05-13 13:50:00,65.25,65.26,65.24,65.25,31200.0,57.1095,57.1183,57.1008,57.1095,31200.0
2013-05-13 14:00:00,65.25,65.29,65.24,65.27,23000.0,57.1095,57.1445,57.1008,57.127,23000.0
2013-05-13 14:10:00,65.27,65.27,65.22,65.24,43800.0,57.127,57.127,57.0833,57.1008,43800.0
2013-05-13 14:20:00,65.24,65.27,65.23,65.24,26100.0,57.1008,57.127,57.092,57.1008,26100.0
2013-05-13 14:30:00,65.24,65.27,65.24,65.25,20600.0,57.1008,57.127,57.1008,57.1095,20600.0
2013-05-13 14:40:00,65.25,65.28,65.24,65.27,22800.0,57.1095,57.1358,57.1008,57.127,22800.0
2013-05-13 14:50:00,65.26,65.29,65.23,65.27,13900.0,57.1183,57.1445,57.092,57.127,13900.0
2013-05-13 15:00:00,65.29,65.29,65.2,65.23,23000.0,57.1445,57.1445,57.0658,57.092,23000.0
2013-05-13 15:10:00,65.22,65.22,65.09,65.2,35900.0,57.0833,57.0833,56.9695,57.0658,35900.0
2013-05-13 15:20:00,65.2,65.2,65.1,65.11,25300.0,57.0658,57.0658,56.9783,56.987,25300.0
2013-05-13 15:30:00,65.1,65.21,65.1,65.18,189400.0,56.9783,57.0745,56.9783,57.0483,189400.0
2013-05-13 15:40:00,65.17,65.18,65.1,65.12,19500.0,57.0395,57.0483,56.9783,56.9958,19500.0
2013-05-13 15:50:00,65.11,65.13,65.09,65.09,282300.0,56.987,57.0045,56.9695,56.9695,282300.0
2013-05-14 09:30:00,65.19,65.7,65.19,65.7,44700.0,57.057,57.5034,57.057,57.5034,44700.0
2013-05-14 09:40:00,65.69,65.81,65.65,65.67,24600.0,57.4946,57.5997,57.4596,57.4771,24600.0
2013-05-14 09:50:00,65.71,65.75,65.58,65.69,18000.0,57.5121,57.5472,57.3984,57.4946,18000.0
2013-05-14 10:00:00,65.68,65.8,65.68,65.77,12900.0,57.4859,57.5909,57.4859,57.5647,12900.0
2013-05-14 10:10:00,65.81,65.94,65.76,65.88,19300.0,57.5997,57.7135,57.5559,57.6609,19300.0
2013-05-14 10:20:00,65.88,66.32,65.86,66.3,42800.0,57.6609,58.046,57.6434,58.0285,42800.0
2013-05-14 10:30:00,66.3,66.46,66.24,66.46,49300.0,58.0285,58.1686,57.976,58.1686,49300.0
2013-05-14 10:40:00,66.46,66.56,66.35,66.35,76200.0,58.1686,58.2561,58.0723,58.0723,76200.0
2013-05-14 10:50:00,66.35,66.35,66.12,66.31,28400.0,58.0723,58.0723,57.871,58.0373,28400.0
2013-05-14 11:00:00,66.31,66.56,66.31,66.53,43000.0,58.0373,58.2561,58.0373,58.2298,43000.0
2013-05-14 11:10:00,66.54,66.54,66.27,66.35,30400.0,58.2386,58.2386,58.0023,58.0723,30400.0
2013-05-14 11:20:00,66.35,66.42,66.25,66.4,25000.0,58.0723,58.1336,57.9848,58.1161,25000.0
2013-05-14 11:30:00,66.4,66.4,66.22,66.32,13000.0,58.1161,58.1161,57.9585,58.046,13000.0
2013-05-14 11:40:00,66.29,66.31,66.19,66.22,17700.0,58.0198,58.0373,57.9323,57.9585,17700.0
2013-05-14 11:50:00,66.18,66.18,66.03,66.13,20700.0,57.9235,57.9235,57.7922,57.8798,20700.0
2013-05-14 12:00:00,66.13,66.19,66.09,66.18,81700.0,57.8798,57.9323,57.8447,57.9235,81700.0
2013-05-14 12:10:00,66.19,66.4,66.19,66.38,12800.0,57.9323,58.1161,57.9323,58.0986,12800.0
2013-05-14 12:20:00,66.37,66.4,66.22,66.27,9800.0,58.0898,58.1161,57.9585,58.0023,9800.0
2013-05-14 12:30:00,66.27,66.38,66.25,66.34,10000.0,58.0023,58.0986,57.9848,58.0636,10000.0
2013-05-14 12:40:00,66.35,66.37,66.27,66.28,16100.0,58.0723,58.0898,58.0023,58.011,16100.0
2013-05-14 12:50:00,66.27,66.28,66.15,66.18,14100.0,58.0023,58.011,57.8973,57.9235,14100.0
2013-05-14 13:00:00,66.19,66.25,66.16,66.18,14800.0,57.9323,57.9848,57.906,57.9235,14800.0
2013-05-14 13:10:00,66.19,66.27,66.14,66.2,18500.0,57.9323,58.0023,57.8885,57.941,18500.0
2013-05-14 13:20:00,66.18,66.26,66.11,66.24,31900.0,57.9235,57.9935,57.8622,57.976,31900.0
2013-05-14 13:30:00,66.24,66.39,66.24,66.27,14900.0,57.976,58.1073,57.976,58.0023,14900.0
2013-05-14 13:40:00,66.26,66.34,66.25,66.32,35400.0,57.9935,58.0636,57.9848,58.046,35400.0
2013-05-14 13:50:00,66.32,66.36,66.23,66.27,21500.0,58.046,58.0811,57.9673,58.0023,21500.0
2013-05-14 14:00:00,66.27,66.31,66.23,66.3,18300.0,58.0023,58.0373,57.9673,58.0285,18300.0
2013-05-14 14:10:00,66.29,66.32,66.21,66.28,17000.0,58.0198,58.046,57.9498,58.011,17000.0
2013-05-14 14:20:00,66.26,66.36,66.23,66.3,21000.0,57.9935,58.0811,57.9673,58.0285,21000.0
2013-05-14 14:30:00,66.31,66.4,66.25,66.4,40700.0,58.0373,58.1161,57.9848,58.1161,40700.0
2013-05-14 14:40:00,66.41,66.48,66.41,66.47,14700.0,58.1248,58.1861,58.1248,58.1773,14700.0
2013-05-14 14:50:00,66.48,66.49,66.4,66.45,21200.0,58.1861,58.1948,58.1161,58.1598,21200.0
2013-05-14 15:00:00,66.46,66.65,66.46,66.64,35800.0,58.1686,58.3349,58.1686,58.3261,35800.0
2013-05-14 15:10:00,66.63,66.7,66.57,66.6,69100.0,58.3174,58.3786,58.2649,58.2911,69100.0
2013-05-14 15:20:00,66.59,66.63,66.5,66.52,28900.0,58.2824,58.3174,58.2036,58.2211,28900.0
2013-05-14 15:30:00,66.53,66.62,66.53,66.6,48300.0,58.2298,58.3086,58.2298,58.2911,48300.0
2013-05-14 15:40:00,66.59,66.69,66.54,66.69,43500.0,58.2824,58.3699,58.2386,58.3699,43500.0
2013-05-14 15:50:00,66.67,66.69,66.59,66.69,173300.0,58.3524,58.3699,58.2824,58.3699,173300.0
2013-05-15 09:30:00,66.36,66.71,66.24,66.58,25000.0,58.0811,58.3874,57.976,58.2736,25000.0
2013-05-15 09:40:00,66.63,66.83,66.52,66.72,33300.0,58.3174,58.4924,58.2211,58.3961,33300.0
2013-05-15 09:50:00,66.7,66.82,66.69,66.77,7800.0,58.3786,58.4837,58.3699,58.4399,7800.0
2013-05-15 10:00:00,66.78,66.91,66.75,66.9,27600.0,58.4487,58.5624,58.4224,58.5537,27600.0
2013-05-15 10:10:00,66.89,67.12,66.89,67.04,46500.0,58.5449,58.7462,58.5449,58.6762,46500.0
2013-05-15 10:20:00,67.05,67.21,66.92,67.12,58500.0,58.685,58.825,58.5712,58.7462,58500.0
2013-05-15 10:30:00,67.13,67.17,67.04,67.12,32400.0,58.755,58.79,58.6762,58.7462,32400.0
2013-05-15 10:40:00,67.12,67.17,67.06,67.14,82700.0,58.7462,58.79,58.6937,58.7637,82700.0
2013-05-15 10:50:00,67.12,67.41,67.07,67.38,18300.0,58.7462,59.0001,58.7025,58.9738,18300.0
2013-05-15 11:00:00,67.39,67.48,67.34,67.4,37300.0,58.9826,59.0613,58.9388,58.9913,37300.0
2013-05-15 11:10:00,67.41,67.47,67.38,67.44,66800.0,59.0001,59.0526,58.9738,59.0263,66800.0
2013-05-15 11:20:00,67.44,67.61,67.42,67.58,69700.0,59.0263,59.1751,59.0088,59.1489,69700.0
2013-05-15 11:30:00,67.58,67.67,67.55,67.61,33500.0,59.1489,59.2276,59.1226,59.1751,33500.0
2013-05-15 11:40:00,67.62,67.69,67.56,67.59,34000.0,59.1839,59.2451,59.1313,59.1576,34000.0
2013-05-15 11:50:00,67.59,67.67,67.56,67.63,35000.0,59.1576,59.2276,59.1313,59.1926,35000.0
2013-05-15 12:00:00,67.63,67.65,67.58,67.64,20900.0,59.1926,59.2101,59.1489,59.2014,20900.0
2013-05-15 12:10:00,67.63,67.83,67.61,67.8,23600.0,59.1926,59.3677,59.1751,59.3414,23600.0
2013-05-15 12:20:00,67.81,67.91,67.8,67.91,13700.0,59.3502,59.4377,59.3414,59.4377,13700.0
2013-05-15 12:30:00,67.92,68.04,67.91,67.98,16600.0,59.4464,59.5515,59.4377,59.4989,16600.0
2013-05-15 12:40:00,67.98,68.07,67.98,68.05,71400.0,59.4989,59.5777,59.4989,59.5602,71400.0
2013-05-15 12:50:00,68.03,68.07,67.92,67.98,21400.0,59.5427,59.5777,59.4464,59.4989,21400.0
2013-05-15 13:00:00,67.99,68.05,67.96,68.05,22100.0,59.5077,59.5602,59.4814,59.5602,22100.0
2013-05-15 13:10:00,68.05,68.13,68.03,68.07,21400.0,59.5602,59.6302,59.5427,59.5777,21400.0
2013-05-15 13:20:00,68.07,68.07,67.94,67.97,26100.0,59.5777,59.5777,59.4639,59.4902,26100.0
2013-05-15 13:30:00,67.97,68.0,67.94,67.95,22400.0,59.4902,59.5165,59.4639,59.4727,22400.0
2013-05-15 13:40:00,67.94,67.97,67.87,67.91,31700.0,59.4639,59.4902,59.4027,59.4377,31700.0
2013-05-15 13:50:00,67.91,67.94,67.83,67.84,17000.0,59.4377,59.4639,59.3677,59.3764,17000.0
2013-05-15 14:00:00,67.84,67.84,67.68,67.73,32100.0,59.3764,59.3764,59.2364,59.2801,32100.0
2013-05-15 14:10:00,67.71,67.77,67.48,67.48,34200.0,59.2626,59.3151,59.0613,59.0613,34200.0
2013-05-15 14:20:00,67.5,67.52,67.28,67.3,148600.0,59.0788,59.0963,58.8863,58.9038,148600.0
2013-05-15 14:30:00,67.29,67.34,67.18,67.27,28200.0,58.895,58.9388,58.7988,58.8775,28200.0
2013-05-15 14:40:00,67.27,67.35,67.05,67.19,29700.0,58.8775,58.9475,58.685,58.8075,29700.0
2013-05-15 14:50:00,67.19,67.42,67.16,67.33,64900.0,58.8075,59.0088,58.7812,58.93,64900.0
2013-05-15 15:00:00,67.33,67.38,67.22,67.28,38400.0,58.93,58.9738,58.8338,58.8863,38400.0
2013-05-15 15:10:00,67.29,67.36,67.24,67.26,15300.0,58.895,58.9563,58.8513,58.8688,15300.0
2013-05-15 15:20:00,67.26,67.31,67.16,67.27,20300.0,58.8688,58.9125,58.7812,58.8775,20300.0
2013-05-15 15:30:00,67.28,67.35,67.23,67.31,37600.0,58.8863,58.9475,58.8425,58.9125,37600.0
2013-05-15 15:40:00,67.32,67.5,67.3,67.43,66600.0,58.9213,59.0788,58.9038,59.0176,66600.0
2013-05-15 15:50:00,67.44,67.47,67.36,67.37,135700.0,59.0263,59.0526,58.9563,58.9651,135700.0
2013-05-16 09:30:00,67.16,67.59,67.16,67.59,92200.0,58.9572,59.3347,58.9572,59.3347,92200.0
2013-05-16 09:40:00,67.53,67.6,67.48,67.51,25300.0,59.282,59.3435,59.2381,59.2645,25300.0
2013-05-16 09:50:00,67.51,67.55,67.41,67.41,19900.0,59.2645,59.2996,59.1767,59.1767,19900.0
2013-05-16 10:00:00,67.41,67.41,66.79,66.9,34300.0,59.1767,59.1767,58.6324,58.729,34300.0
2013-05-16 10:10:00,66.88,67.09,66.83,67.06,18000.0,58.7114,58.8958,58.6675,58.8694,18000.0
2013-05-16 10:20:00,67.01,67.1,66.95,67.0,16700.0,58.8255,58.9045,58.7729,58.8168,16700.0
2013-05-16 10:30:00,66.96,67.16,66.95,67.14,8500.0,58.7816,58.9572,58.7729,58.9397,8500.0
2013-05-16 10:40:00,67.08,67.2,67.06,67.13,14300.0,58.887,58.9923,58.8694,58.9309,14300.0
2013-05-16 10:50:00,67.15,67.29,67.07,67.19,10100.0,58.9484,59.0713,58.8782,58.9836,10100.0
2013-05-16 11:00:00,67.22,67.26,67.17,67.24,10500.0,59.0099,59.045,58.966,59.0274,10500.0
2013-05-16 11:10:00,67.22,67.37,67.22,67.24,10200.0,59.0099,59.1416,59.0099,59.0274,10200.0
2013-05-16 11:20:00,67.27,67.27,67.19,67.21,9000.0,59.0538,59.0538,58.9836,59.0011,9000.0
2013-05-16 11:30:00,67.25,67.31,67.19,67.31,25100.0,59.0362,59.0889,58.9836,59.0889,25100.0
2013-05-16 11:40:00,67.33,67.36,67.25,67.3,7000.0,59.1065,59.1328,59.0362,59.0801,7000.0
2013-05-16 11:50:00,67.32,67.35,67.19,67.22,6800.0,59.0977,59.124,58.9836,59.0099,6800.0
2013-05-16 12:00:00,67.21,67.21,67.12,67.16,9500.0,59.0011,59.0011,58.9221,58.9572,9500.0
2013-05-16 12:10:00,67.17,67.2,67.14,67.16,12700.0,58.966,58.9923,58.9397,58.9572,12700.0
2013-05-16 12:20:00,67.17,67.18,67.04,67.08,47300.0,58.966,58.9748,58.8519,58.887,47300.0
2013-05-16 12:30:00,67.07,67.25,67.03,67.25,74300.0,58.8782,59.0362,58.8431,59.0362,74300.0
2013-05-16 12:40:00,67.26,67.34,67.25,67.34,10300.0,59.045,59.1152,59.0362,59.1152,10300.0
2013-05-16 12:50:00,67.33,67.36,67.29,67.3,12800.0,59.1065,59.1328,59.0713,59.0801,12800.0
2013-05-16 13:00:00,67.29,67.32,67.27,67.3,9300.0,59.0713,59.0977,59.0538,59.0801,9300.0
2013-05-16 13:10:00,67.32,67.32,67.26,67.28,10100.0,59.0977,59.0977,59.045,59.0626,10100.0
2013-05-16 13:20:00,67.28,67.3,67.26,67.3,10300.0,59.0626,59.0801,59.045,59.0801,10300.0
2013-05-16 13:30:00,67.29,67.31,67.29,67.31,10000.0,59.0713,59.0889,59.0713,59.0889,10000.0
2013-05-16 13:40:00,67.31,67.32,67.28,67.29,8500.0,59.0889,59.0977,59.0626,59.0713,8500.0
2013-05-16 13:50:00,67.32,67.32,67.27,67.29,8900.0,59.0977,59.0977,59.0538,59.0713,8900.0
2013-05-16 14:00:00,67.29,67.32,67.27,67.31,23400.0,59.0713,59.0977,59.0538,59.0889,23400.0
2013-05-16 14:10:00,67.31,67.36,67.29,67.34,8700.0,59.0889,59.1328,59.0713,59.1152,8700.0
2013-05-16 14:20:00,67.34,67.36,67.32,67.35,14300.0,59.1152,59.1328,59.0977,59.124,14300.0
2013-05-16 14:30:00,67.35,67.36,67.3,67.32,29000.0,59.124,59.1328,59.0801,59.0977,29000.0
2013-05-16 14:40:00,67.32,67.34,67.25,67.25,20700.0,59.0977,59.1152,59.0362,59.0362,20700.0
2013-05-16 14:50:00,67.28,67.3,67.2,67.27,20300.0,59.0626,59.0801,58.9923,59.0538,20300.0
2013-05-16 15:00:00,67.27,67.32,67.24,67.3,21900.0,59.0538,59.0977,59.0274,59.0801,21900.0
2013-05-16 15:10:00,67.28,67.31,67.14,67.14,25200.0,59.0626,59.0889,58.9397,58.9397,25200.0
2013-05-16 15:20:00,67.14,67.15,67.0,67.03,16200.0,58.9397,58.9484,58.8168,58.8431,16200.0
2013-05-16 15:30:00,67.03,67.09,66.86,66.86,27500.0,58.8431,58.8958,58.6939,58.6939,27500.0
2013-05-16 15:40:00,66.86,66.9,66.72,66.74,46300.0,58.6939,58.729,58.571,58.5885,46300.0
2013-05-16 15:50:00,66.74,66.85,66.74,66.81,93500.0,58.5885,58.6851,58.5885,58.65,93500.0
2013-05-17 09:30:00,66.72,67.42,66.72,67.37,75100.0,58.571,59.1855,58.571,59.1416,75100.0
2013-05-17 09:40:00,67.31,67.34,67.15,67.2,14700.0,59.0889,59.1152,58.9484,58.9923,14700.0
2013-05-17 09:50:00,67.2,67.78,67.07,67.78,26800.0,58.9923,59.5015,58.8782,59.5015,26800.0
2013-05-17 10:00:00,67.74,67.86,67.66,67.83,12700.0,59.4664,59.5717,59.3961,59.5454,12700.0
2013-05-17 10:10:00,67.81,67.9,67.74,67.77,18600.0,59.5278,59.6068,59.4664,59.4927,18600.0
2013-05-17 10:20:00,67.75,67.82,67.28,67.28,30900.0,59.4752,59.5366,59.0626,59.0626,30900.0
2013-05-17 10:30:00,67.31,67.56,67.3,67.5,19000.0,59.0889,59.3084,59.0801,59.2557,19000.0
2013-05-17 10:40:00,67.55,67.57,67.45,67.49,13500.0,59.2996,59.3171,59.2118,59.2469,13500.0
2013-05-17 10:50:00,67.45,67.45,67.31,67.33,15000.0,59.2118,59.2118,59.0889,59.1065,15000.0
2013-05-17 11:00:00,67.34,67.4,67.25,67.34,29600.0,59.1152,59.1679,59.0362,59.1152,29600.0
2013-05-17 11:10:00,67.33,67.48,67.33,67.42,26600.0,59.1065,59.2381,59.1065,59.1855,26600.0
2013-05-17 11:20:00,67.42,67.47,67.39,67.43,15400.0,59.1855,59.2294,59.1591,59.1942,15400.0
2013-05-17 11:30:00,67.43,67.47,67.39,67.39,27600.0,59.1942,59.2294,59.1591,59.1591,27600.0
2013-05-17 11:40:00,67.4,67.49,67.37,67.48,9400.0,59.1679,59.2469,59.1416,59.2381,9400.0
2013-05-17 11:50:00,67.49,67.56,67.44,67.56,27500.0,59.2469,59.3084,59.203,59.3084,27500.0
2013-05-17 12:00:00,67.57,67.69,67.53,67.69,14300.0,59.3171,59.4225,59.282,59.4225,14300.0
2013-05-17 12:10:00,67.7,67.73,67.63,67.68,11100.0,59.4313,59.4576,59.3698,59.4137,11100.0
2013-05-17 12:20:00,67.68,67.68,67.5,67.59,14700.0,59.4137,59.4137,59.2557,59.3347,14700.0
2013-05-17 12:30:00,67.6,67.69,67.53,67.54,11000.0,59.3435,59.4225,59.282,59.2908,11000.0
2013-05-17 12:40:00,67.51,67.62,67.5,67.6,10400.0,59.2645,59.361,59.2557,59.3435,10400.0
2013-05-17 12:50:00,67.6,67.62,67.57,67.59,8600.0,59.3435,59.361,59.3171,59.3347,8600.0
2013-05-17 13:00:00,67.59,67.61,67.52,67.54,9600.0,59.3347,59.3523,59.2732,59.2908,9600.0
2013-05-17 13:10:00,67.54,67.59,67.54,67.55,113300.0,59.2908,59.3347,59.2908,59.2996,113300.0
2013-05-17 13:20:00,67.56,67.64,67.55,67.61,9100.0,59.3084,59.3786,59.2996,59.3523,9100.0
2013-05-17 13:30:00,67.62,67.68,67.56,67.68,6600.0,59.361,59.4137,59.3084,59.4137,6600.0
2013-05-17 13:40:00,67.68,67.7,67.62,67.62,10800.0,59.4137,59.4313,59.361,59.361,10800.0
2013-05-17 13:50:00,67.64,67.65,67.59,67.59,7400.0,59.3786,59.3874,59.3347,59.3347,7400.0
2013-05-17 14:00:00,67.59,67.61,67.57,67.57,11900.0,59.3347,59.3523,59.3171,59.3171,11900.0
2013-05-17 14:10:00,67.58,67.61,67.56,67.61,19600.0,59.3259,59.3523,59.3084,59.3523,19600.0
2013-05-17 14:20:00,67.61,67.63,67.53,67.62,115800.0,59.3523,59.3698,59.282,59.361,115800.0
2013-05-17 14:30:00,67.61,67.63,67.53,67.62,19400.0,59.3523,59.3698,59.282,59.361,19400.0
2013-05-17 14:40:00,67.62,67.76,67.6,67.73,585900.0,59.361,59.4839,59.3435,59.4576,585900.0
2013-05-17 14:50:00,67.73,67.99,67.73,67.99,25000.0,59.4576,59.6858,59.4576,59.6858,25000.0
2013-05-17 15:00:00,67.99,68.01,67.95,67.96,36800.0,59.6858,59.7034,59.6507,59.6595,36800.0
2013-05-17 15:10:00,67.96,67.96,67.88,67.9,20400.0,59.6595,59.6595,59.5893,59.6068,20400.0
2013-05-17 15:20:00,67.89,68.0,67.89,67.95,26800.0,59.5981,59.6946,59.5981,59.6507,26800.0
2013-05-17 15:30:00,67.95,68.0,67.94,67.97,27600.0,59.6507,59.6946,59.6419,59.6683,27600.0
2013-05-17 15:40:00,67.96,67.96,67.87,67.88,35400.0,59.6595,59.6595,59.5805,59.5893,35400.0
2013-05-17 15:50:00,67.87,67.91,67.79,67.9,64400.0,59.5805,59.6156,59.5103,59.6068,64400.0
2013-05-20 09:30:00,67.91,68.2,67.74,68.16,80800.0,59.6156,59.8702,59.4664,59.8351,80800.0
2013-05-20 09:40:00,68.13,68.21,67.79,67.79,30200.0,59.8087,59.879,59.5103,59.5103,30200.0
2013-05-20 09:50:00,67.8,68.09,67.8,68.03,34700.0,59.519,59.7736,59.519,59.721,34700.0
2013-05-20 10:00:00,68.08,68.09,67.94,68.03,18100.0,59.7648,59.7736,59.6419,59.721,18100.0
2013-05-20 10:10:00,68.07,68.09,67.99,68.06,7700.0,59.7561,59.7736,59.6858,59.7473,7700.0
2013-05-20 10:20:00,68.05,68.1,68.01,68.08,9900.0,59.7385,59.7824,59.7034,59.7648,9900.0
2013-05-20 10:30:00,68.06,68.1,68.01,68.04,11400.0,59.7473,59.7824,59.7034,59.7297,11400.0
2013-05-20 10:40:00,68.09,68.1,67.98,67.99,13200.0,59.7736,59.7824,59.6771,59.6858,13200.0
2013-05-20 10:50:00,67.99,68.0,67.89,68.0,11000.0,59.6858,59.6946,59.5981,59.6946,11000.0
2013-05-20 11:00:00,67.98,68.0,67.97,68.0,18200.0,59.6771,59.6946,59.6683,59.6946,18200.0
2013-05-20 11:10:00,68.0,68.08,67.99,68.06,13000.0,59.6946,59.7648,59.6858,59.7473,13000.0
2013-05-20 11:20:00,68.05,68.06,68.04,68.05,11800.0,59.7385,59.7473,59.7297,59.7385,11800.0
2013-05-20 11:30:00,68.05,68.13,68.05,68.09,23100.0,59.7385,59.8087,59.7385,59.7736,23100.0
2013-05-20 11:40:00,68.09,68.12,68.08,68.12,20500.0,59.7736,59.8,59.7648,59.8,20500.0
2013-05-20 11:50:00,68.11,68.42,68.1,68.42,54700.0,59.7912,60.0633,59.7824,60.0633,54700.0
2013-05-20 12:00:00,68.44,68.46,68.2,68.23,23800.0,60.0809,60.0984,59.8702,59.8965,23800.0
2013-05-20 12:10:00,68.24,68.32,68.23,68.24,9800.0,59.9053,59.9755,59.8965,59.9053,9800.0
2013-05-20 12:20:00,68.24,68.32,68.21,68.31,7100.0,59.9053,59.9755,59.879,59.9668,7100.0
2013-05-20 12:30:00,68.33,68.33,68.19,68.19,7700.0,59.9843,59.9843,59.8614,59.8614,7700.0
2013-05-20 12:40:00,68.19,68.23,68.18,68.19,4800.0,59.8614,59.8965,59.8526,59.8614,4800.0
2013-05-20 12:50:00,68.2,68.26,68.19,68.21,6000.0,59.8702,59.9229,59.8614,59.879,6000.0
2013-05-20 13:00:00,68.2,68.24,68.18,68.21,7200.0,59.8702,59.9053,59.8526,59.879,7200.0
2013-05-20 13:10:00,68.21,68.21,68.07,68.07,9700.0,59.879,59.879,59.7561,59.7561,9700.0
2013-05-20 13:20:00,68.03,68.07,67.95,67.95,8200.0,59.721,59.7561,59.6507,59.6507,8200.0
2013-05-20 13:30:00,67.99,68.08,67.95,68.06,9400.0,59.6858,59.7648,59.6507,59.7473,9400.0
2013-05-20 13:40:00,68.05,68.05,67.9,67.94,62500.0,59.7385,59.7385,59.6068,59.6419,62500.0
2013-05-20 13:50:00,67.94,68.0,67.88,68.0,10100.0,59.6419,59.6946,59.5893,59.6946,10100.0
2013-05-20 14:00:00,68.02,68.02,67.83,67.85,11000.0,59.7122,59.7122,59.5454,59.5629,11000.0
2013-05-20 14:10:00,67.84,67.85,67.8,67.82,8300.0,59.5542,59.5629,59.519,59.5366,8300.0
2013-05-20 14:20:00,67.82,67.84,67.79,67.82,123100.0,59.5366,59.5542,59.5103,59.5366,123100.0
2013-05-20 14:30:00,67.84,67.91,67.82,67.84,9000.0,59.5542,59.6156,59.5366,59.5542,9000.0
2013-05-20 14:40:00,67.84,67.96,67.82,67.95,9700.0,59.5542,59.6595,59.5366,59.6507,9700.0
2013-05-20 14:50:00,67.98,68.02,67.94,67.95,11700.0,59.6771,59.7122,59.6419,59.6507,11700.0
2013-05-20 15:00:00,67.95,67.98,67.93,67.96,17400.0,59.6507,59.6771,59.6332,59.6595,17400.0
2013-05-20 15:10:00,67.95,68.04,67.94,68.04,12100.0,59.6507,59.7297,59.6419,59.7297,12100.0
2013-05-20 15:20:00,68.03,68.04,67.94,68.0,17100.0,59.721,59.7297,59.6419,59.6946,17100.0
2013-05-20 15:30:00,68.0,68.03,67.93,67.94,28100.0,59.6946,59.721,59.6332,59.6419,28100.0
2013-05-20 15:40:00,67.94,68.04,67.79,67.84,37000.0,59.6419,59.7297,59.5103,59.5542,37000.0
2013-05-20 15:50:00,67.84,68.01,67.83,67.97,178300.0,59.5542,59.7034,59.5454,59.6683,178300.0
2013-05-21 09:30:00,67.87,68.23,67.84,68.23,48600.0,59.5805,59.8965,59.5542,59.8965,48600.0
2013-05-21 09:40:00,68.28,68.68,68.27,68.58,63400.0,59.9404,60.2916,59.9316,60.2038,63400.0
2013-05-21 09:50:00,68.57,68.59,68.34,68.34,15200.0,60.195,60.2126,59.9931,59.9931,15200.0
2013-05-21 10:00:00,68.37,68.48,68.21,68.21,18500.0,60.0194,60.116,59.879,59.879,18500.0
2013-05-21 10:10:00,68.19,68.3,67.94,68.26,47300.0,59.8614,59.958,59.6419,59.9229,47300.0
2013-05-21 10:20:00,68.27,68.4,68.23,68.27,17800.0,59.9316,60.0458,59.8965,59.9316,17800.0
2013-05-21 10:30:00,68.28,68.3,68.14,68.23,16600.0,59.9404,59.958,59.8175,59.8965,16600.0
2013-05-21 10:40:00,68.23,68.23,68.05,68.09,12800.0,59.8965,59.8965,59.7385,59.7736,12800.0
2013-05-21 10:50:00,68.1,68.18,68.02,68.04,17200.0,59.7824,59.8526,59.7122,59.7297,17200.0
2013-05-21 11:00:00,68.04,68.22,68.03,68.22,20800.0,59.7297,59.8877,59.721,59.8877,20800.0
2013-05-21 11:10:00,68.23,68.37,68.21,68.37,14100.0,59.8965,60.0194,59.879,60.0194,14100.0
2013-05-21 11:20:00,68.36,68.41,68.26,68.33,15400.0,60.0106,60.0545,59.9229,59.9843,15400.0
2013-05-21 11:30:00,68.31,68.63,68.31,68.62,22600.0,59.9668,60.2477,59.9668,60.2389,22600.0
2013-05-21 11:40:00,68.66,68.72,68.63,68.71,15600.0,60.274,60.3267,60.2477,60.3179,15600.0
2013-05-21 11:50:00,68.7,68.77,68.7,68.77,13000.0,60.3091,60.3706,60.3091,60.3706,13000.0
2013-05-21 12:00:00,68.78,68.85,68.75,68.81,36800.0,60.3794,60.4408,60.353,60.4057,36800.0
2013-05-21 12:10:00,68.81,68.89,68.8,68.8,21000.0,60.4057,60.4759,60.3969,60.3969,21000.0
2013-05-21 12:20:00,68.82,68.96,68.82,68.96,15600.0,60.4145,60.5374,60.4145,60.5374,15600.0
2013-05-21 12:30:00,68.97,68.98,68.86,68.86,12500.0,60.5461,60.5549,60.4496,60.4496,12500.0
2013-05-21 12:40:00,68.84,68.84,68.75,68.77,8400.0,60.432,60.432,60.353,60.3706,8400.0
2013-05-21 12:50:00,68.77,69.0,68.77,68.99,18700.0,60.3706,60.5725,60.3706,60.5637,18700.0
2013-05-21 13:00:00,68.98,69.14,68.98,69.12,16700.0,60.5549,60.6954,60.5549,60.6778,16700.0
2013-05-21 13:10:00,69.13,69.13,69.04,69.12,7000.0,60.6866,60.6866,60.6076,60.6778,7000.0
2013-05-21 13:20:00,69.12,69.12,68.94,68.97,10900.0,60.6778,60.6778,60.5198,60.5461,10900.0
2013-05-21 13:30:00,68.97,69.05,68.95,69.03,9700.0,60.5461,60.6164,60.5286,60.5988,9700.0
2013-05-21 13:40:00,69.02,69.14,69.02,69.12,18300.0,60.59,60.6954,60.59,60.6778,18300.0
2013-05-21 13:50:00,69.12,69.16,69.1,69.14,10100.0,60.6778,60.7129,60.6603,60.6954,10100.0
2013-05-21 14:00:00,69.12,69.16,69.09,69.1,17900.0,60.6778,60.7129,60.6515,60.6603,17900.0
2013-05-21 14:10:00,69.11,69.18,69.08,69.17,23600.0,60.669,60.7305,60.6427,60.7217,23600.0
2013-05-21 14:20:00,69.16,69.16,69.01,69.01,12900.0,60.7129,60.7129,60.5813,60.5813,12900.0
2013-05-21 14:30:00,69.01,69.01,68.81,68.81,23600.0,60.5813,60.5813,60.4057,60.4057,23600.0
2013-05-21 14:40:00,68.8,68.81,68.69,68.75,13400.0,60.3969,60.4057,60.3003,60.353,13400.0
2013-05-21 14:50:00,68.73,68.73,68.65,68.65,19600.0,60.3355,60.3355,60.2652,60.2652,19600.0
2013-05-21 15:00:00,68.65,68.67,68.62,68.62,13400.0,60.2652,60.2828,60.2389,60.2389,13400.0
2013-05-21 15:10:00,68.63,68.69,68.6,68.64,15300.0,60.2477,60.3003,60.2213,60.2565,15300.0
2013-05-21 15:20:00,68.65,68.66,68.58,68.62,25500.0,60.2652,60.274,60.2038,60.2389,25500.0
2013-05-21 15:30:00,68.63,68.79,68.63,68.79,20000.0,60.2477,60.3881,60.2477,60.3881,20000.0
2013-05-21 15:40:00,68.79,68.79,68.73,68.75,31000.0,60.3881,60.3881,60.3355,60.353,31000.0
2013-05-21 15:50:00,68.75,68.76,68.62,68.62,448200.0,60.353,60.3618,60.2389,60.2389,448200.0
2013-05-22 09:30:00,68.47,69.21,68.47,69.0,37900.0,60.1072,60.7568,60.1072,60.5725,37900.0
2013-05-22 09:40:00,68.96,69.0,68.67,69.0,33200.0,60.5374,60.5725,60.2828,60.5725,33200.0
2013-05-22 09:50:00,69.02,69.02,68.79,69.0,32800.0,60.59,60.59,60.3881,60.5725,32800.0
2013-05-22 10:00:00,69.0,69.06,68.91,69.06,53600.0,60.5725,60.6252,60.4935,60.6252,53600.0
2013-05-22 10:10:00,69.04,69.15,69.0,69.09,30200.0,60.6076,60.7042,60.5725,60.6515,30200.0
2013-05-22 10:20:00,69.09,69.7,69.0,69.58,156200.0,60.6515,61.187,60.5725,61.0816,156200.0
2013-05-22 10:30:00,69.59,69.68,68.97,69.07,122900.0,61.0904,61.1694,60.5461,60.6339,122900.0
2013-05-22 10:40:00,69.05,69.05,68.56,68.56,45300.0,60.6164,60.6164,60.1862,60.1862,45300.0
2013-05-22 10:50:00,68.61,68.68,68.19,68.25,87500.0,60.2301,60.2916,59.8614,59.9141,87500.0
2013-05-22 11:00:00,68.26,68.42,68.12,68.19,76900.0,59.9229,60.0633,59.8,59.8614,76900.0
2013-05-22 11:10:00,68.2,68.66,68.04,68.65,116200.0,59.8702,60.274,59.7297,60.2652,116200.0
2013-05-22 11:20:00,68.65,68.7,68.37,68.67,55900.0,60.2652,60.3091,60.0194,60.2828,55900.0
2013-05-22 11:30:00,68.67,68.87,68.58,68.75,52000.0,60.2828,60.4584,60.2038,60.353,52000.0
2013-05-22 11:40:00,68.71,68.99,68.71,68.8,39900.0,60.3179,60.5637,60.3179,60.3969,39900.0
2013-05-22 11:50:00,68.79,68.8,68.27,68.3,28700.0,60.3881,60.3969,59.9316,59.958,28700.0
2013-05-22 12:00:00,68.28,68.34,68.23,68.26,15700.0,59.9404,59.9931,59.8965,59.9229,15700.0
2013-05-22 12:10:00,68.27,68.39,68.12,68.14,62600.0,59.9316,60.037,59.8,59.8175,62600.0
2013-05-22 12:20:00,68.17,68.2,68.01,68.01,26400.0,59.8439,59.8702,59.7034,59.7034,26400.0
2013-05-22 12:30:00,68.0,68.04,67.83,67.98,24800.0,59.6946,59.7297,59.5454,59.6771,24800.0
2013-05-22 12:40:00,68.01,68.13,67.95,68.09,23800.0,59.7034,59.8087,59.6507,59.7736,23800.0
2013-05-22 12:50:00,68.08,68.23,68.04,68.22,17200.0,59.7648,59.8965,59.7297,59.8877,17200.0
2013-05-22 13:00:00,68.22,68.24,68.01,68.08,12800.0,59.8877,59.9053,59.7034,59.7648,12800.0
2013-05-22 13:10:00,68.09,68.11,67.79,67.84,23300.0,59.7736,59.7912,59.5103,59.5542,23300.0
2013-05-22 13:20:00,67.84,67.84,67.47,67.51,49000.0,59.5542,59.5542,59.2294,59.2645,49000.0
2013-05-22 13:30:00,67.5,67.51,67.3,67.31,36100.0,59.2557,59.2645,59.0801,59.0889,36100.0
2013-05-22 13:40:00,67.31,67.33,66.93,67.07,39900.0,59.0889,59.1065,58.7553,58.8782,39900.0
2013-05-22 13:50:00,67.05,67.09,66.89,67.07,31500.0,58.8607,58.8958,58.7202,58.8782,31500.0
2013-05-22 14:00:00,67.03,67.27,66.69,66.77,55700.0,58.8431,59.0538,58.5446,58.6148,55700.0
2013-05-22 14:10:00,66.78,66.78,66.43,66.7,34100.0,58.6236,58.6236,58.3164,58.5534,34100.0
2013-05-22 14:20:00,66.75,66.94,66.75,66.93,44100.0,58.5973,58.7641,58.5973,58.7553,44100.0
2013-05-22 14:30:00,66.93,66.99,66.84,66.93,34600.0,58.7553,58.808,58.6763,58.7553,34600.0
2013-05-22 14:40:00,66.92,67.15,66.89,67.15,18100.0,58.7465,58.9484,58.7202,58.9484,18100.0
2013-05-22 14:50:00,67.14,67.3,67.1,67.28,21500.0,58.9397,59.0801,58.9045,59.0626,21500.0
2013-05-22 15:00:00,67.27,67.3,67.21,67.29,22300.0,59.0538,59.0801,59.0011,59.0713,22300.0
2013-05-22 15:10:00,67.27,67.31,66.99,66.99,38400.0,59.0538,59.0889,58.808,58.808,38400.0
2013-05-22 15:20:00,66.97,66.97,66.73,66.74,65200.0,58.7904,58.7904,58.5797,58.5885,65200.0
2013-05-22 15:30:00,66.75,66.85,66.71,66.73,33500.0,58.5973,58.6851,58.5622,58.5797,33500.0
2013-05-22 15:40:00,66.73,66.84,66.68,66.8,61100.0,58.5797,58.6763,58.5358,58.6412,61100.0
2013-05-22 15:50:00,66.79,67.0,66.79,66.98,92100.0,58.6324,58.8168,58.6324,58.7992,92100.0
2013-05-23 09:30:00,66.16,66.47,66.13,66.34,42100.0,58.0794,58.3515,58.053,58.2374,42100.0
2013-05-23 09:40:00,66.37,66.47,66.05,66.18,31600.0,58.2637,58.3515,57.9828,58.0969,31600.0
2013-05-23 09:50:00,66.18,66.2,65.8,66.17,33200.0,58.0969,58.1145,57.7633,58.0881,33200.0
2013-05-23 10:00:00,66.26,66.59,66.09,66.56,23400.0,58.1671,58.4568,58.0179,58.4305,23400.0
2013-05-23 10:10:00,66.57,66.66,66.42,66.54,33800.0,58.4393,58.5183,58.3076,58.4129,33800.0
2013-05-23 10:20:00,66.55,66.85,66.49,66.74,25100.0,58.4217,58.6851,58.369,58.5885,25100.0
2013-05-23 10:30:00,66.74,66.76,66.47,66.47,24800.0,58.5885,58.6061,58.3515,58.3515,24800.0
2013-05-23 10:40:00,66.47,66.51,66.42,66.48,24800.0,58.3515,58.3866,58.3076,58.3603,24800.0
2013-05-23 10:50:00,66.49,66.67,66.48,66.55,27400.0,58.369,58.5271,58.3603,58.4217,27400.0
2013-05-23 11:00:00,66.49,66.72,66.47,66.7,69600.0,58.369,58.571,58.3515,58.5534,69600.0
2013-05-23 11:10:00,66.71,66.87,66.67,66.78,50500.0,58.5622,58.7026,58.5271,58.6236,50500.0
2013-05-23 11:20:00,66.75,67.03,66.75,66.8,88800.0,58.5973,58.8431,58.5973,58.6412,88800.0
2013-05-23 11:30:00,66.83,67.02,66.8,67.02,12200.0,58.6675,58.8343,58.6412,58.8343,12200.0
2013-05-23 11:40:00,67.0,67.05,66.85,66.86,32000.0,58.8168,58.8607,58.6851,58.6939,32000.0
2013-05-23 11:50:00,66.87,67.02,66.87,66.94,17000.0,58.7026,58.8343,58.7026,58.7641,17000.0
2013-05-23 12:00:00,66.9,67.04,66.86,67.0,18700.0,58.729,58.8519,58.6939,58.8168,18700.0
2013-05-23 12:10:00,67.0,67.05,66.91,66.94,20800.0,58.8168,58.8607,58.7377,58.7641,20800.0
2013-05-23 12:20:00,66.95,67.19,66.94,67.12,11000.0,58.7729,58.9836,58.7641,58.9221,11000.0
2013-05-23 12:30:00,67.09,67.09,66.67,66.69,22500.0,58.8958,58.8958,58.5271,58.5446,22500.0
2013-05-23 12:40:00,66.7,66.73,66.62,66.7,13600.0,58.5534,58.5797,58.4832,58.5534,13600.0
2013-05-23 12:50:00,66.7,66.73,66.61,66.69,14800.0,58.5534,58.5797,58.4744,58.5446,14800.0
2013-05-23 13:00:00,66.7,66.82,66.7,66.74,11500.0,58.5534,58.6587,58.5534,58.5885,11500.0
2013-05-23 13:10:00,66.74,66.75,66.57,66.57,15300.0,58.5885,58.5973,58.4393,58.4393,15300.0
2013-05-23 13:20:00,66.56,66.61,66.43,66.45,19800.0,58.4305,58.4744,58.3164,58.3339,19800.0
2013-05-23 13:30:00,66.44,66.54,66.39,66.52,20800.0,58.3252,58.4129,58.2813,58.3954,20800.0
2013-05-23 13:40:00,66.52,66.57,66.45,66.46,17500.0,58.3954,58.4393,58.3339,58.3427,17500.0
2013-05-23 13:50:00,66.47,66.65,66.47,66.65,20100.0,58.3515,58.5095,58.3515,58.5095,20100.0
2013-05-23 14:00:00,66.63,66.68,66.56,66.67,29400.0,58.4919,58.5358,58.4305,58.5271,29400.0
2013-05-23 14:10:00,66.66,66.72,66.65,66.7,27000.0,58.5183,58.571,58.5095,58.5534,27000.0
2013-05-23 14:20:00,66.71,66.74,66.63,66.64,28900.0,58.5622,58.5885,58.4919,58.5007,28900.0
2013-05-23 14:30:00,66.65,66.67,66.57,66.65,34600.0,58.5095,58.5271,58.4393,58.5095,34600.0
2013-05-23 14:40:00,66.66,66.88,66.66,66.86,23700.0,58.5183,58.7114,58.5183,58.6939,23700.0
2013-05-23 14:50:00,66.84,66.86,66.68,66.73,22300.0,58.6763,58.6939,58.5358,58.5797,22300.0
2013-05-23 15:00:00,66.71,66.77,66.67,66.77,37000.0,58.5622,58.6148,58.5271,58.6148,37000.0
2013-05-23 15:10:00,66.76,66.77,66.56,66.57,42400.0,58.6061,58.6148,58.4305,58.4393,42400.0
2013-05-23 15:20:00,66.58,66.67,66.56,66.63,34300.0,58.4481,58.5271,58.4305,58.4919,34300.0
2013-05-23 15:30:00,66.61,66.7,66.59,66.6,40500.0,58.4744,58.5534,58.4568,58.4656,40500.0
2013-05-23 15:40:00,66.61,66.64,66.5,66.52,52100.0,58.4744,58.5007,58.3778,58.3954,52100.0
2013-05-23 15:50:00,66.51,66.68,66.5,66.57,73600.0,58.3866,58.5358,58.3778,58.4393,73600.0
2013-05-24 09:30:00,66.19,67.0,65.7,66.88,58300.0,58.1057,58.8168,57.6755,58.7114,58300.0
2013-05-24 09:40:00,66.8,66.86,66.55,66.58,23900.0,58.6412,58.6939,58.4217,58.4481,23900.0
2013-05-24 09:50:00,66.58,66.68,66.47,66.47,29300.0,58.4481,58.5358,58.3515,58.3515,29300.0
2013-05-24 10:00:00,66.45,66.47,66.02,66.42,36200.0,58.3339,58.3515,57.9565,58.3076,36200.0
2013-05-24 10:10:00,66.45,66.58,66.35,66.58,23800.0,58.3339,58.4481,58.2461,58.4481,23800.0
2013-05-24 10:20:00,66.58,66.59,66.4,66.59,30800.0,58.4481,58.4568,58.29,58.4568,30800.0
2013-05-24 10:30:00,66.59,66.82,66.51,66.82,58000.0,58.4568,58.6587,58.3866,58.6587,58000.0
2013-05-24 10:40:00,66.84,66.92,66.73,66.76,12400.0,58.6763,58.7465,58.5797,58.6061,12400.0
2013-05-24 10:50:00,66.74,66.86,66.68,66.85,21000.0,58.5885,58.6939,58.5358,58.6851,21000.0
2013-05-24 11:00:00,66.84,66.84,66.57,66.65,38000.0,58.6763,58.6763,58.4393,58.5095,38000.0
2013-05-24 11:10:00,66.65,66.68,66.49,66.49,62000.0,58.5095,58.5358,58.369,58.369,62000.0
2013-05-24 11:20:00,66.5,66.6,66.48,66.57,16500.0,58.3778,58.4656,58.3603,58.4393,16500.0
2013-05-24 11:30:00,66.56,66.79,66.5,66.79,30600.0,58.4305,58.6324,58.3778,58.6324,30600.0
2013-05-24 11:40:00,66.83,67.08,66.83,67.08,21800.0,58.6675,58.887,58.6675,58.887,21800.0
2013-05-24 11:50:00,67.06,67.07,66.9,67.0,21500.0,58.8694,58.8782,58.729,58.8168,21500.0
2013-05-24 12:00:00,66.97,67.09,66.96,67.09,20700.0,58.7904,58.8958,58.7816,58.8958,20700.0
2013-05-24 12:10:00,67.08,67.29,67.08,67.28,25100.0,58.887,59.0713,58.887,59.0626,25100.0
2013-05-24 12:20:00,67.28,67.35,67.21,67.3,84800.0,59.0626,59.124,59.0011,59.0801,84800.0
2013-05-24 12:30:00,67.31,67.31,67.1,67.15,54000.0,59.0889,59.0889,58.9045,58.9484,54000.0
2013-05-24 12:40:00,67.17,67.28,67.12,67.28,28600.0,58.966,59.0626,58.9221,59.0626,28600.0
2013-05-24 12:50:00,67.28,67.3,67.15,67.22,61500.0,59.0626,59.0801,58.9484,59.0099,61500.0
2013-05-24 13:00:00,67.2,67.31,67.14,67.31,53200.0,58.9923,59.0889,58.9397,59.0889,53200.0
2013-05-24 13:10:00,67.31,67.39,67.27,67.39,14500.0,59.0889,59.1591,59.0538,59.1591,14500.0
2013-05-24 13:20:00,67.39,67.51,67.38,67.42,13500.0,59.1591,59.2645,59.1503,59.1855,13500.0
2013-05-24 13:30:00,67.42,67.44,67.38,67.42,12300.0,59.1855,59.203,59.1503,59.1855,12300.0
2013-05-24 13:40:00,67.42,67.42,67.33,67.42,14200.0,59.1855,59.1855,59.1065,59.1855,14200.0
2013-05-24 13:50:00,67.42,67.42,67.37,67.4,13700.0,59.1855,59.1855,59.1416,59.1679,13700.0
2013-05-24 14:00:00,67.39,67.4,67.34,67.37,11500.0,59.1591,59.1679,59.1152,59.1416,11500.0
2013-05-24 14:10:00,67.37,67.44,67.36,67.42,18300.0,59.1416,59.203,59.1328,59.1855,18300.0
2013-05-24 14:20:00,67.42,67.42,67.39,67.4,11900.0,59.1855,59.1855,59.1591,59.1679,11900.0
2013-05-24 14:30:00,67.41,67.43,67.32,67.36,15000.0,59.1767,59.1942,59.0977,59.1328,15000.0
2013-05-24 14:40:00,67.36,67.42,67.32,67.4,49000.0,59.1328,59.1855,59.0977,59.1679,49000.0
2013-05-24 14:50:00,67.4,67.41,67.32,67.37,41300.0,59.1679,59.1767,59.0977,59.1416,41300.0
2013-05-24 15:00:00,67.36,67.39,67.31,67.38,21800.0,59.1328,59.1591,59.0889,59.1503,21800.0
2013-05-24 15:10:00,67.37,67.45,67.34,67.38,26800.0,59.1416,59.2118,59.1152,59.1503,26800.0
2013-05-24 15:20:00,67.38,67.4,67.32,67.36,17900.0,59.1503,59.1679,59.0977,59.1328,17900.0
2013-05-24 15:30:00,67.36,67.4,67.2,67.2,37000.0,59.1328,59.1679,58.9923,58.9923,37000.0
2013-05-24 15:40:00,67.21,67.21,67.07,67.14,40900.0,59.0011,59.0011,58.8782,58.9397,40900.0
2013-05-24 15:50:00,67.15,67.31,67.12,67.25,76400.0,58.9484,59.0889,58.9221,59.0362,76400.0
2013-05-28 09:30:00,68.63,68.63,68.03,68.51,31800.0,60.2477,60.2477,59.721,60.1423,31800.0
2013-05-28 09:40:00,68.52,68.68,68.4,68.58,75600.0,60.1511,60.2916,60.0458,60.2038,75600.0
2013-05-28 09:50:00,68.58,68.61,68.42,68.48,24500.0,60.2038,60.2301,60.0633,60.116,24500.0
2013-05-28 10:00:00,68.49,68.5,68.03,68.28,38200.0,60.1248,60.1336,59.721,59.9404,38200.0
2013-05-28 10:10:00,68.28,68.28,68.12,68.21,34300.0,59.9404,59.9404,59.8,59.879,34300.0
2013-05-28 10:20:00,68.21,68.37,68.06,68.11,25600.0,59.879,60.0194,59.7473,59.7912,25600.0
2013-05-28 10:30:00,68.11,68.29,68.11,68.23,10300.0,59.7912,59.9492,59.7912,59.8965,10300.0
2013-05-28 10:40:00,68.22,68.31,68.18,68.3,14400.0,59.8877,59.9668,59.8526,59.958,14400.0
2013-05-28 10:50:00,68.3,68.43,68.11,68.18,13000.0,59.958,60.0721,59.7912,59.8526,13000.0
2013-05-28 11:00:00,68.21,68.22,67.9,67.96,22600.0,59.879,59.8877,59.6068,59.6595,22600.0
2013-05-28 11:10:00,67.96,68.0,67.87,67.88,23800.0,59.6595,59.6946,59.5805,59.5893,23800.0
2013-05-28 11:20:00,67.88,67.92,67.79,67.91,28500.0,59.5893,59.6244,59.5103,59.6156,28500.0
2013-05-28 11:30:00,67.92,67.96,67.65,67.67,17100.0,59.6244,59.6595,59.3874,59.4049,17100.0
2013-05-28 11:40:00,67.69,67.76,67.63,67.76,18900.0,59.4225,59.4839,59.3698,59.4839,18900.0
2013-05-28 11:50:00,67.74,67.88,67.66,67.66,17700.0,59.4664,59.5893,59.3961,59.3961,17700.0
2013-05-28 12:00:00,67.65,67.86,67.58,67.86,15000.0,59.3874,59.5717,59.3259,59.5717,15000.0
2013-05-28 12:10:00,67.85,67.86,67.67,67.73,41700.0,59.5629,59.5717,59.4049,59.4576,41700.0
2013-05-28 12:20:00,67.74,67.86,67.7,67.83,31300.0,59.4664,59.5717,59.4313,59.5454,31300.0
2013-05-28 12:30:00,67.87,67.88,67.65,67.69,46900.0,59.5805,59.5893,59.3874,59.4225,46900.0
2013-05-28 12:40:00,67.7,67.7,67.59,67.62,23200.0,59.4313,59.4313,59.3347,59.361,23200.0
2013-05-28 12:50:00,67.62,67.7,67.62,67.7,20500.0,59.361,59.4313,59.361,59.4313,20500.0
2013-05-28 13:00:00,67.7,67.7,67.6,67.61,17000.0,59.4313,59.4313,59.3435,59.3523,17000.0
2013-05-28 13:10:00,67.6,67.7,67.58,67.69,12000.0,59.3435,59.4313,59.3259,59.4225,12000.0
2013-05-28 13:20:00,67.7,67.7,67.6,67.68,13400.0,59.4313,59.4313,59.3435,59.4137,13400.0
2013-05-28 13:30:00,67.66,67.68,67.6,67.62,11300.0,59.3961,59.4137,59.3435,59.361,11300.0
2013-05-28 13:40:00,67.6,67.67,67.53,67.56,15200.0,59.3435,59.4049,59.282,59.3084,15200.0
2013-05-28 13:50:00,67.58,67.58,67.36,67.38,18400.0,59.3259,59.3259,59.1328,59.1503,18400.0
2013-05-28 14:00:00,67.38,67.43,67.28,67.34,17000.0,59.1503,59.1942,59.0626,59.1152,17000.0
2013-05-28 14:10:00,67.34,67.35,67.23,67.34,28000.0,59.1152,59.124,59.0187,59.1152,28000.0
2013-05-28 14:20:00,67.34,67.45,67.28,67.4,19000.0,59.1152,59.2118,59.0626,59.1679,19000.0
2013-05-28 14:30:00,67.41,67.44,67.13,67.17,62100.0,59.1767,59.203,58.9309,58.966,62100.0
2013-05-28 14:40:00,67.17,67.37,67.17,67.37,21900.0,58.966,59.1416,58.966,59.1416,21900.0
2013-05-28 14:50:00,67.36,67.43,67.35,67.38,29100.0,59.1328,59.1942,59.124,59.1503,29100.0
2013-05-28 15:00:00,67.38,67.5,67.37,67.48,28600.0,59.1503,59.2557,59.1416,59.2381,28600.0
2013-05-28 15:10:00,67.48,67.49,67.38,67.47,33500.0,59.2381,59.2469,59.1503,59.2294,33500.0
2013-05-28 15:20:00,67.48,67.54,67.45,67.52,26200.0,59.2381,59.2908,59.2118,59.2732,26200.0
2013-05-28 15:30:00,67.52,67.8,67.52,67.79,25000.0,59.2732,59.519,59.2732,59.5103,25000.0
2013-05-28 15:40:00,67.78,67.86,67.76,67.81,23600.0,59.5015,59.5717,59.4839,59.5278,23600.0
2013-05-28 15:50:00,67.81,67.81,67.61,67.63,59900.0,59.5278,59.5278,59.3523,59.3698,59900.0
2013-05-29 09:30:00,67.15,67.25,66.87,66.93,127500.0,58.9484,59.0362,58.7026,58.7553,127500.0
2013-05-29 09:40:00,66.88,67.09,66.67,67.03,24600.0,58.7114,58.8958,58.5271,58.8431,24600.0
2013-05-29 09:50:00,67.05,67.23,66.87,67.14,22100.0,58.8607,59.0187,58.7026,58.9397,22100.0
2013-05-29 10:00:00,67.16,67.35,67.1,67.14,27500.0,58.9572,59.124,58.9045,58.9397,27500.0
2013-05-29 10:10:00,67.14,67.25,67.04,67.12,15100.0,58.9397,59.0362,58.8519,58.9221,15100.0
2013-05-29 10:20:00,67.13,67.25,66.89,67.05,14300.0,58.9309,59.0362,58.7202,58.8607,14300.0
2013-05-29 10:30:00,67.01,67.09,66.95,67.05,12200.0,58.8255,58.8958,58.7729,58.8607,12200.0
2013-05-29 10:40:00,67.04,67.04,66.5,66.53,90200.0,58.8519,58.8519,58.3778,58.4042,90200.0
2013-05-29 10:50:00,66.55,66.75,66.53,66.61,20000.0,58.4217,58.5973,58.4042,58.4744,20000.0
2013-05-29 11:00:00,66.6,66.76,66.54,66.73,19300.0,58.4656,58.6061,58.4129,58.5797,19300.0
2013-05-29 11:10:00,66.74,66.92,66.74,66.84,13800.0,58.5885,58.7465,58.5885,58.6763,13800.0
2013-05-29 11:20:00,66.83,66.88,66.73,66.85,16500.0,58.6675,58.7114,58.5797,58.6851,16500.0
2013-05-29 11:30:00,66.86,67.04,66.86,66.98,21400.0,58.6939,58.8519,58.6939,58.7992,21400.0
2013-05-29 11:40:00,66.97,67.14,66.95,67.12,10100.0,58.7904,58.9397,58.7729,58.9221,10100.0
2013-05-29 11:50:00,67.12,67.17,67.09,67.13,7600.0,58.9221,58.966,58.8958,58.9309,7600.0
2013-05-29 12:00:00,67.15,67.3,67.15,67.16,10100.0,58.9484,59.0801,58.9484,58.9572,10100.0
2013-05-29 12:10:00,67.17,67.2,67.15,67.17,11500.0,58.966,58.9923,58.9484,58.966,11500.0
2013-05-29 12:20:00,67.16,67.23,67.1,67.1,14900.0,58.9572,59.0187,58.9045,58.9045,14900.0
2013-05-29 12:30:00,67.13,67.16,67.01,67.05,20100.0,58.9309,58.9572,58.8255,58.8607,20100.0
2013-05-29 12:40:00,67.05,67.08,66.98,67.02,20400.0,58.8607,58.887,58.7992,58.8343,20400.0
2013-05-29 12:50:00,67.04,67.11,67.0,67.08,11100.0,58.8519,58.9133,58.8168,58.887,11100.0
2013-05-29 13:00:00,67.07,67.16,67.07,67.11,11300.0,58.8782,58.9572,58.8782,58.9133,11300.0
2013-05-29 13:10:00,67.08,67.09,66.98,67.04,9400.0,58.887,58.8958,58.7992,58.8519,9400.0
2013-05-29 13:20:00,67.05,67.19,67.03,67.19,9800.0,58.8607,58.9836,58.8431,58.9836,9800.0
2013-05-29 13:30:00,67.21,67.43,67.17,67.42,10800.0,59.0011,59.1942,58.966,59.1855,10800.0
2013-05-29 13:40:00,67.47,67.59,67.42,67.45,14500.0,59.2294,59.3347,59.1855,59.2118,14500.0
2013-05-29 13:50:00,67.45,67.64,67.45,67.56,12900.0,59.2118,59.3786,59.2118,59.3084,12900.0
2013-05-29 14:00:00,67.55,67.61,67.5,67.59,15700.0,59.2996,59.3523,59.2557,59.3347,15700.0
2013-05-29 14:10:00,67.58,67.65,67.54,67.56,16200.0,59.3259,59.3874,59.2908,59.3084,16200.0
2013-05-29 14:20:00,67.57,67.59,67.43,67.44,9200.0,59.3171,59.3347,59.1942,59.203,9200.0
2013-05-29 14:30:00,67.44,67.46,67.38,67.42,41600.0,59.203,59.2206,59.1503,59.1855,41600.0
2013-05-29 14:40:00,67.42,67.47,67.4,67.43,17900.0,59.1855,59.2294,59.1679,59.1942,17900.0
2013-05-29 14:50:00,67.44,67.51,67.41,67.44,14500.0,59.203,59.2645,59.1767,59.203,14500.0
2013-05-29 15:00:00,67.41,67.45,67.36,67.4,18100.0,59.1767,59.2118,59.1328,59.1679,18100.0
2013-05-29 15:10:00,67.4,67.51,67.4,67.45,12600.0,59.1679,59.2645,59.1679,59.2118,12600.0
2013-05-29 15:20:00,67.45,67.52,67.43,67.48,19200.0,59.2118,59.2732,59.1942,59.2381,19200.0
2013-05-29 15:30:00,67.49,67.53,67.45,67.47,15400.0,59.2469,59.282,59.2118,59.2294,15400.0
2013-05-29 15:40:00,67.49,67.51,67.31,67.35,19600.0,59.2469,59.2645,59.0889,59.124,19600.0
2013-05-29 15:50:00,67.35,67.35,67.19,67.22,59100.0,59.124,59.124,58.9836,59.0099,59100.0
2013-05-30 09:30:00,67.08,67.61,66.79,67.46,26400.0,58.887,59.3523,58.6324,59.2206,26400.0
2013-05-30 09:40:00,67.49,67.89,67.48,67.74,22200.0,59.2469,59.5981,59.2381,59.4664,22200.0
2013-05-30 09:50:00,67.79,67.86,67.65,67.74,16700.0,59.5103,59.5717,59.3874,59.4664,16700.0
2013-05-30 10:00:00,67.74,67.84,67.44,67.62,18900.0,59.4664,59.5542,59.203,59.361,18900.0
2013-05-30 10:10:00,67.64,67.77,67.51,67.64,23600.0,59.3786,59.4927,59.2645,59.3786,23600.0
2013-05-30 10:20:00,67.65,67.78,67.65,67.73,25900.0,59.3874,59.5015,59.3874,59.4576,25900.0
2013-05-30 10:30:00,67.75,67.89,67.73,67.85,20800.0,59.4752,59.5981,59.4576,59.5629,20800.0
2013-05-30 10:40:00,67.85,67.94,67.83,67.87,21300.0,59.5629,59.6419,59.5454,59.5805,21300.0
2013-05-30 10:50:00,67.87,68.03,67.73,68.01,28900.0,59.5805,59.721,59.4576,59.7034,28900.0
2013-05-30 11:00:00,68.02,68.06,67.78,67.78,19400.0,59.7122,59.7473,59.5015,59.5015,19400.0
2013-05-30 11:10:00,67.8,67.86,67.71,67.71,13600.0,59.519,59.5717,59.44,59.44,13600.0
2013-05-30 11:20:00,67.73,67.86,67.73,67.84,13500.0,59.4576,59.5717,59.4576,59.5542,13500.0
2013-05-30 11:30:00,67.86,67.87,67.83,67.85,14000.0,59.5717,59.5805,59.5454,59.5629,14000.0
2013-05-30 11:40:00,67.85,67.87,67.83,67.86,17100.0,59.5629,59.5805,59.5454,59.5717,17100.0
2013-05-30 11:50:00,67.86,67.87,67.69,67.84,69900.0,59.5717,59.5805,59.4225,59.5542,69900.0
2013-05-30 12:00:00,67.85,67.88,67.74,67.84,16000.0,59.5629,59.5893,59.4664,59.5542,16000.0
2013-05-30 12:10:00,67.85,67.88,67.76,67.81,17400.0,59.5629,59.5893,59.4839,59.5278,17400.0
2013-05-30 12:20:00,67.81,67.86,67.78,67.83,11600.0,59.5278,59.5717,59.5015,59.5454,11600.0
2013-05-30 12:30:00,67.84,67.84,67.64,67.64,28300.0,59.5542,59.5542,59.3786,59.3786,28300.0
2013-05-30 12:40:00,67.64,67.65,67.55,67.55,24000.0,59.3786,59.3874,59.2996,59.2996,24000.0
2013-05-30 12:50:00,67.55,67.79,67.51,67.78,13700.0,59.2996,59.5103,59.2645,59.5015,13700.0
2013-05-30 13:00:00,67.79,67.81,67.75,67.81,7900.0,59.5103,59.5278,59.4752,59.5278,7900.0
2013-05-30 13:10:00,67.8,67.86,67.78,67.81,16500.0,59.519,59.5717,59.5015,59.5278,16500.0
2013-05-30 13:20:00,67.8,67.88,67.79,67.85,8100.0,59.519,59.5893,59.5103,59.5629,8100.0
2013-05-30 13:30:00,67.85,67.85,67.72,67.85,14700.0,59.5629,59.5629,59.4488,59.5629,14700.0
2013-05-30 13:40:00,67.83,67.89,67.75,67.83,16600.0,59.5454,59.5981,59.4752,59.5454,16600.0
2013-05-30 13:50:00,67.84,67.86,67.79,67.8,16200.0,59.5542,59.5717,59.5103,59.519,16200.0
2013-05-30 14:00:00,67.8,67.84,67.73,67.74,19900.0,59.519,59.5542,59.4576,59.4664,19900.0
2013-05-30 14:10:00,67.73,67.79,67.72,67.73,13600.0,59.4576,59.5103,59.4488,59.4576,13600.0
2013-05-30 14:20:00,67.73,67.87,67.73,67.86,16400.0,59.4576,59.5805,59.4576,59.5717,16400.0
2013-05-30 14:30:00,67.87,67.89,67.81,67.89,14500.0,59.5805,59.5981,59.5278,59.5981,14500.0
2013-05-30 14:40:00,67.89,67.93,67.86,67.87,15100.0,59.5981,59.6332,59.5717,59.5805,15100.0
2013-05-30 14:50:00,67.87,67.99,67.87,67.96,8300.0,59.5805,59.6858,59.5805,59.6595,8300.0
2013-05-30 15:00:00,67.95,67.96,67.88,67.89,16500.0,59.6507,59.6595,59.5893,59.5981,16500.0
2013-05-30 15:10:00,67.88,67.9,67.84,67.86,18300.0,59.5893,59.6068,59.5542,59.5717,18300.0
2013-05-30 15:20:00,67.86,67.91,67.75,67.75,20200.0,59.5717,59.6156,59.4752,59.4752,20200.0
2013-05-30 15:30:00,67.75,67.8,67.69,67.77,19700.0,59.4752,59.519,59.4225,59.4927,19700.0
2013-05-30 15:40:00,67.75,67.84,67.63,67.65,36400.0,59.4752,59.5542,59.3698,59.3874,36400.0
2013-05-30 15:50:00,67.64,67.71,67.53,67.59,117200.0,59.3786,59.44,59.282,59.3347,117200.0
2013-05-31 09:30:00,67.3,67.69,67.05,67.68,18400.0,59.0801,59.4225,58.8607,59.4137,18400.0
2013-05-31 09:40:00,67.69,67.89,67.41,67.45,20200.0,59.4225,59.5981,59.1767,59.2118,20200.0
2013-05-31 09:50:00,67.5,67.54,67.23,67.26,12100.0,59.2557,59.2908,59.0187,59.045,12100.0
2013-05-31 10:00:00,67.26,67.39,67.04,67.04,30200.0,59.045,59.1591,58.8519,58.8519,30200.0
2013-05-31 10:10:00,67.02,67.24,66.96,67.18,25400.0,58.8343,59.0274,58.7816,58.9748,25400.0
2013-05-31 10:20:00,67.2,67.53,67.16,67.52,12700.0,58.9923,59.282,58.9572,59.2732,12700.0
2013-05-31 10:30:00,67.52,67.58,67.44,67.53,22600.0,59.2732,59.3259,59.203,59.282,22600.0
2013-05-31 10:40:00,67.55,67.56,67.36,67.41,26200.0,59.2996,59.3084,59.1328,59.1767,26200.0
2013-05-31 10:50:00,67.42,67.48,67.27,67.34,37700.0,59.1855,59.2381,59.0538,59.1152,37700.0
2013-05-31 11:00:00,67.39,67.78,67.35,67.72,39800.0,59.1591,59.5015,59.124,59.4488,39800.0
2013-05-31 11:10:00,67.72,67.85,67.72,67.82,49300.0,59.4488,59.5629,59.4488,59.5366,49300.0
2013-05-31 11:20:00,67.81,67.85,67.75,67.79,21700.0,59.5278,59.5629,59.4752,59.5103,21700.0
2013-05-31 11:30:00,67.77,67.8,67.66,67.8,49300.0,59.4927,59.519,59.3961,59.519,49300.0
2013-05-31 11:40:00,67.79,67.85,67.78,67.83,7700.0,59.5103,59.5629,59.5015,59.5454,7700.0
2013-05-31 11:50:00,67.83,67.85,67.7,67.72,18900.0,59.5454,59.5629,59.4313,59.4488,18900.0
2013-05-31 12:00:00,67.73,67.73,67.59,67.59,17000.0,59.4576,59.4576,59.3347,59.3347,17000.0
2013-05-31 12:10:00,67.59,67.59,67.5,67.52,17900.0,59.3347,59.3347,59.2557,59.2732,17900.0
2013-05-31 12:20:00,67.51,67.63,67.49,67.62,17600.0,59.2645,59.3698,59.2469,59.361,17600.0
2013-05-31 12:30:00,67.62,67.63,67.55,67.56,28700.0,59.361,59.3698,59.2996,59.3084,28700.0
2013-05-31 12:40:00,67.55,67.55,67.48,67.52,5100.0,59.2996,59.2996,59.2381,59.2732,5100.0
2013-05-31 12:50:00,67.52,67.53,67.48,67.49,5300.0,59.2732,59.282,59.2381,59.2469,5300.0
2013-05-31 13:00:00,67.48,67.53,67.24,67.36,34900.0,59.2381,59.282,59.0274,59.1328,34900.0
2013-05-31 13:10:00,67.37,67.37,67.3,67.35,7000.0,59.1416,59.1416,59.0801,59.124,7000.0
2013-05-31 13:20:00,67.37,67.38,67.31,67.34,9000.0,59.1416,59.1503,59.0889,59.1152,9000.0
2013-05-31 13:30:00,67.35,67.36,67.3,67.34,7800.0,59.124,59.1328,59.0801,59.1152,7800.0
2013-05-31 13:40:00,67.33,67.36,67.31,67.34,11500.0,59.1065,59.1328,59.0889,59.1152,11500.0
2013-05-31 13:50:00,67.33,67.35,67.26,67.33,8100.0,59.1065,59.124,59.045,59.1065,8100.0
2013-05-31 14:00:00,67.34,67.34,67.26,67.29,5800.0,59.1152,59.1152,59.045,59.0713,5800.0
2013-05-31 14:10:00,67.27,67.28,67.13,67.14,9500.0,59.0538,59.0626,58.9309,58.9397,9500.0
2013-05-31 14:20:00,67.13,67.16,67.1,67.13,12300.0,58.9309,58.9572,58.9045,58.9309,12300.0
2013-05-31 14:30:00,67.14,67.15,67.05,67.05,18000.0,58.9397,58.9484,58.8607,58.8607,18000.0
2013-05-31 14:40:00,67.04,67.11,67.02,67.04,11500.0,58.8519,58.9133,58.8343,58.8519,11500.0
2013-05-31 14:50:00,67.05,67.07,66.98,66.98,14400.0,58.8607,58.8782,58.7992,58.7992,14400.0
2013-05-31 15:00:00,66.98,67.1,66.98,67.05,16300.0,58.7992,58.9045,58.7992,58.8607,16300.0
2013-05-31 15:10:00,67.05,67.11,67.02,67.09,16300.0,58.8607,58.9133,58.8343,58.8958,16300.0
2013-05-31 15:20:00,67.09,67.23,67.02,67.02,19300.0,58.8958,59.0187,58.8343,58.8343,19300.0
2013-05-31 15:30:00,67.03,67.03,66.83,66.97,21100.0,58.8431,58.8431,58.6675,58.7904,21100.0
2013-05-31 15:40:00,66.96,67.05,66.86,66.89,40600.0,58.7816,58.8607,58.6939,58.7202,40600.0
2013-05-31 15:50:00,66.88,66.88,66.47,66.48,151300.0,58.7114,58.7114,58.3515,58.3603,151300.0
2013-06-03 09:30:00,66.56,66.81,65.79,65.95,89200.0,58.4305,58.65,57.7545,57.895,89200.0
2013-06-03 09:40:00,65.94,66.36,65.78,66.36,53700.0,57.8862,58.2549,57.7458,58.2549,53700.0
2013-06-03 09:50:00,66.4,66.66,66.28,66.41,46400.0,58.29,58.5183,58.1847,58.2988,46400.0
2013-06-03 10:00:00,66.31,66.83,66.27,66.82,38900.0,58.211,58.6675,58.1759,58.6587,38900.0
2013-06-03 10:10:00,66.81,66.83,66.62,66.7,42600.0,58.65,58.6675,58.4832,58.5534,42600.0
2013-06-03 10:20:00,66.74,66.92,66.65,66.65,23200.0,58.5885,58.7465,58.5095,58.5095,23200.0
2013-06-03 10:30:00,66.65,66.7,66.32,66.37,28100.0,58.5095,58.5534,58.2198,58.2637,28100.0
2013-06-03 10:40:00,66.39,66.44,65.91,66.0,69000.0,58.2813,58.3252,57.8599,57.9389,69000.0
2013-06-03 10:50:00,66.0,66.03,65.85,65.86,43200.0,57.9389,57.9652,57.8072,57.816,43200.0
2013-06-03 11:00:00,65.86,65.98,65.55,65.77,80000.0,57.816,57.9213,57.5439,57.737,80000.0
2013-06-03 11:10:00,65.77,65.83,65.36,65.5,29000.0,57.737,57.7897,57.3771,57.5,29000.0
2013-06-03 11:20:00,65.52,65.62,65.3,65.35,28900.0,57.5175,57.6053,57.3244,57.3683,28900.0
2013-06-03 11:30:00,65.37,65.47,65.21,65.35,22400.0,57.3858,57.4736,57.2454,57.3683,22400.0
2013-06-03 11:40:00,65.33,65.45,65.26,65.4,33700.0,57.3507,57.4561,57.2893,57.4122,33700.0
2013-06-03 11:50:00,65.41,65.6,65.4,65.58,44700.0,57.421,57.5878,57.4122,57.5702,44700.0
2013-06-03 12:00:00,65.59,65.67,65.42,65.45,30800.0,57.579,57.6492,57.4297,57.4561,30800.0
2013-06-03 12:10:00,65.46,65.67,65.45,65.5,40100.0,57.4648,57.6492,57.4561,57.5,40100.0
2013-06-03 12:20:00,65.49,65.67,65.47,65.55,19300.0,57.4912,57.6492,57.4736,57.5439,19300.0
2013-06-03 12:30:00,65.56,65.65,65.49,65.56,32200.0,57.5526,57.6316,57.4912,57.5526,32200.0
2013-06-03 12:40:00,65.54,65.87,65.52,65.87,35700.0,57.5351,57.8248,57.5175,57.8248,35700.0
2013-06-03 12:50:00,65.87,65.89,65.73,65.79,13900.0,57.8248,57.8423,57.7019,57.7545,13900.0
2013-06-03 13:00:00,65.8,65.88,65.76,65.83,16300.0,57.7633,57.8336,57.7282,57.7897,16300.0
2013-06-03 13:10:00,65.83,65.85,65.74,65.81,13300.0,57.7897,57.8072,57.7107,57.7721,13300.0
2013-06-03 13:20:00,65.8,65.85,65.72,65.75,14900.0,57.7633,57.8072,57.6931,57.7194,14900.0
2013-06-03 13:30:00,65.74,65.75,65.6,65.6,17600.0,57.7107,57.7194,57.5878,57.5878,17600.0
2013-06-03 13:40:00,65.6,65.63,65.57,65.6,18600.0,57.5878,57.6141,57.5614,57.5878,18600.0
2013-06-03 13:50:00,65.59,65.68,65.52,65.57,27300.0,57.579,57.658,57.5175,57.5614,27300.0
2013-06-03 14:00:00,65.57,65.7,65.52,65.61,36900.0,57.5614,57.6755,57.5175,57.5965,36900.0
2013-06-03 14:10:00,65.6,65.63,65.53,65.63,18300.0,57.5878,57.6141,57.5263,57.6141,18300.0
2013-06-03 14:20:00,65.65,65.88,65.64,65.8,27700.0,57.6316,57.8336,57.6229,57.7633,27700.0
2013-06-03 14:30:00,65.78,65.85,65.67,65.84,16300.0,57.7458,57.8072,57.6492,57.7984,16300.0
2013-06-03 14:40:00,65.84,65.86,65.77,65.8,28000.0,57.7984,57.816,57.737,57.7633,28000.0
2013-06-03 14:50:00,65.8,65.9,65.77,65.79,28100.0,57.7633,57.8511,57.737,57.7545,28100.0
2013-06-03 15:00:00,65.8,65.85,65.77,65.78,27200.0,57.7633,57.8072,57.737,57.7458,27200.0
2013-06-03 15:10:00,65.77,65.84,65.7,65.73,26500.0,57.737,57.7984,57.6755,57.7019,26500.0
2013-06-03 15:20:00,65.72,65.87,65.72,65.75,25800.0,57.6931,57.8248,57.6931,57.7194,25800.0
2013-06-03 15:30:00,65.75,65.88,65.71,65.88,34200.0,57.7194,57.8336,57.6843,57.8336,34200.0
2013-06-03 15:40:00,65.88,65.94,65.83,65.85,63700.0,57.8336,57.8862,57.7897,57.8072,63700.0
2013-06-03 15:50:00,65.85,65.91,65.78,65.81,153300.0,57.8072,57.8599,57.7458,57.7721,153300.0
2013-06-04 09:30:00,65.83,66.0,65.53,65.62,68100.0,57.7897,57.9389,57.5263,57.6053,68100.0
2013-06-04 09:40:00,65.66,66.05,65.66,65.88,27700.0,57.6404,57.9828,57.6404,57.8336,27700.0
2013-06-04 09:50:00,65.88,65.92,65.56,65.74,41100.0,57.8336,57.8687,57.5526,57.7107,41100.0
2013-06-04 10:00:00,65.74,65.81,65.69,65.79,25100.0,57.7107,57.7721,57.6668,57.7545,25100.0
2013-06-04 10:10:00,65.78,65.94,65.77,65.83,18900.0,57.7458,57.8862,57.737,57.7897,18900.0
2013-06-04 10:20:00,65.87,65.99,65.8,65.96,43300.0,57.8248,57.9301,57.7633,57.9038,43300.0
2013-06-04 10:30:00,65.96,65.97,65.89,65.93,24200.0,57.9038,57.9126,57.8423,57.8774,24200.0
2013-06-04 10:40:00,65.94,65.94,65.82,65.9,22900.0,57.8862,57.8862,57.7809,57.8511,22900.0
2013-06-04 10:50:00,65.89,65.89,65.59,65.59,22800.0,57.8423,57.8423,57.579,57.579,22800.0
2013-06-04 11:00:00,65.58,65.65,65.51,65.6,42900.0,57.5702,57.6316,57.5087,57.5878,42900.0
2013-06-04 11:10:00,65.61,65.71,65.59,65.68,44600.0,57.5965,57.6843,57.579,57.658,44600.0
2013-06-04 11:20:00,65.68,65.92,65.68,65.87,15000.0,57.658,57.8687,57.658,57.8248,15000.0
2013-06-04 11:30:00,65.87,65.87,65.69,65.78,11000.0,57.8248,57.8248,57.6668,57.7458,11000.0
2013-06-04 11:40:00,65.81,65.91,65.78,65.85,16200.0,57.7721,57.8599,57.7458,57.8072,16200.0
2013-06-04 11:50:00,65.83,65.85,65.77,65.8,25700.0,57.7897,57.8072,57.737,57.7633,25700.0
2013-06-04 12:00:00,65.77,65.77,65.6,65.66,13700.0,57.737,57.737,57.5878,57.6404,13700.0
2013-06-04 12:10:00,65.64,65.79,65.54,65.58,14400.0,57.6229,57.7545,57.5351,57.5702,14400.0
2013-06-04 12:20:00,65.58,65.65,65.57,65.6,10000.0,57.5702,57.6316,57.5614,57.5878,10000.0
2013-06-04 12:30:00,65.58,65.68,65.58,65.65,33200.0,57.5702,57.658,57.5702,57.6316,33200.0
2013-06-04 12:40:00,65.64,65.67,65.59,65.63,15000.0,57.6229,57.6492,57.579,57.6141,15000.0
2013-06-04 12:50:00,65.63,65.71,65.62,65.66,8700.0,57.6141,57.6843,57.6053,57.6404,8700.0
2013-06-04 13:00:00,65.65,65.71,65.63,65.69,12300.0,57.6316,57.6843,57.6141,57.6668,12300.0
2013-06-04 13:10:00,65.69,65.69,65.59,65.61,14300.0,57.6668,57.6668,57.579,57.5965,14300.0
2013-06-04 13:20:00,65.59,65.65,65.28,65.31,19000.0,57.579,57.6316,57.3068,57.3332,19000.0
2013-06-04 13:30:00,65.31,65.39,65.24,65.3,13300.0,57.3332,57.4034,57.2717,57.3244,13300.0
2013-06-04 13:40:00,65.33,65.37,65.24,65.26,10900.0,57.3507,57.3858,57.2717,57.2893,10900.0
2013-06-04 13:50:00,65.27,65.31,65.16,65.27,20400.0,57.2981,57.3332,57.2015,57.2981,20400.0
2013-06-04 14:00:00,65.26,65.29,65.07,65.08,26400.0,57.2893,57.3156,57.1225,57.1313,26400.0
2013-06-04 14:10:00,65.06,65.2,65.06,65.18,28000.0,57.1137,57.2366,57.1137,57.219,28000.0
2013-06-04 14:20:00,65.18,65.32,65.17,65.3,31700.0,57.219,57.3419,57.2103,57.3244,31700.0
2013-06-04 14:30:00,65.3,65.45,65.3,65.4,47100.0,57.3244,57.4561,57.3244,57.4122,47100.0
2013-06-04 14:40:00,65.4,65.42,65.34,65.38,18800.0,57.4122,57.4297,57.3595,57.3946,18800.0
2013-06-04 14:50:00,65.38,65.52,65.38,65.45,16100.0,57.3946,57.5175,57.3946,57.4561,16100.0
2013-06-04 15:00:00,65.46,65.56,65.46,65.52,44500.0,57.4648,57.5526,57.4648,57.5175,44500.0
2013-06-04 15:10:00,65.52,65.53,65.36,65.41,34500.0,57.5175,57.5263,57.3771,57.421,34500.0
2013-06-04 15:20:00,65.42,65.59,65.41,65.53,69900.0,57.4297,57.579,57.421,57.5263,69900.0
2013-06-04 15:30:00,65.51,65.64,65.44,65.55,76700.0,57.5087,57.6229,57.4473,57.5439,76700.0
2013-06-04 15:40:00,65.55,65.62,65.44,65.46,42400.0,57.5439,57.6053,57.4473,57.4648,42400.0
2013-06-04 15:50:00,65.48,65.52,65.21,65.24,107300.0,57.4824,57.5175,57.2454,57.2717,107300.0
2013-06-05 09:30:00,65.01,65.09,64.62,64.94,113800.0,57.0698,57.14,56.7274,57.0084,113800.0
2013-06-05 09:40:00,64.97,65.03,64.88,64.95,21800.0,57.0347,57.0874,56.9557,57.0171,21800.0
2013-06-05 09:50:00,64.95,65.03,64.63,64.68,20100.0,57.0171,57.0874,56.7362,56.7801,20100.0
2013-06-05 10:00:00,64.67,64.84,64.57,64.65,33800.0,56.7713,56.9206,56.6836,56.7538,33800.0
2013-06-05 10:10:00,64.65,64.7,64.46,64.54,28800.0,56.7538,56.7977,56.587,56.6572,28800.0
2013-06-05 10:20:00,64.53,64.71,64.51,64.68,31500.0,56.6484,56.8065,56.6309,56.7801,31500.0
2013-06-05 10:30:00,64.67,64.71,64.57,64.67,24300.0,56.7713,56.8065,56.6836,56.7713,24300.0
2013-06-05 10:40:00,64.66,64.72,64.57,64.59,36100.0,56.7626,56.8152,56.6836,56.7011,36100.0
2013-06-05 10:50:00,64.57,64.68,64.5,64.6,13600.0,56.6836,56.7801,56.6221,56.7099,13600.0
2013-06-05 11:00:00,64.6,64.61,64.29,64.33,31900.0,56.7099,56.7187,56.4378,56.4729,31900.0
2013-06-05 11:10:00,64.32,64.38,64.3,64.35,30600.0,56.4641,56.5168,56.4465,56.4904,30600.0
2013-06-05 11:20:00,64.34,64.36,64.26,64.27,32700.0,56.4816,56.4992,56.4114,56.4202,32700.0
2013-06-05 11:30:00,64.29,64.71,64.26,64.71,26300.0,56.4378,56.8065,56.4114,56.8065,26300.0
2013-06-05 11:40:00,64.7,64.71,64.53,64.68,62200.0,56.7977,56.8065,56.6484,56.7801,62200.0
2013-06-05 11:50:00,64.65,64.65,64.35,64.45,12900.0,56.7538,56.7538,56.4904,56.5782,12900.0
2013-06-05 12:00:00,64.47,64.5,64.27,64.35,9100.0,56.5958,56.6221,56.4202,56.4904,9100.0
2013-06-05 12:10:00,64.35,64.39,64.25,64.36,10100.0,56.4904,56.5255,56.4026,56.4992,10100.0
2013-06-05 12:20:00,64.38,64.47,64.36,64.43,9900.0,56.5168,56.5958,56.4992,56.5607,9900.0
2013-06-05 12:30:00,64.4,64.42,64.23,64.24,10200.0,56.5343,56.5519,56.3851,56.3939,10200.0
2013-06-05 12:40:00,64.24,64.27,63.97,64.0,46500.0,56.3939,56.4202,56.1568,56.1832,46500.0
2013-06-05 12:50:00,64.0,64.01,63.92,63.93,22800.0,56.1832,56.1919,56.1129,56.1217,22800.0
2013-06-05 13:00:00,63.93,64.07,63.93,64.04,50200.0,56.1217,56.2446,56.1217,56.2183,50200.0
2013-06-05 13:10:00,64.02,64.16,63.97,64.1,35500.0,56.2007,56.3236,56.1568,56.271,35500.0
2013-06-05 13:20:00,64.1,64.1,63.93,63.98,37800.0,56.271,56.271,56.1217,56.1656,37800.0
2013-06-05 13:30:00,63.97,64.02,63.94,64.02,16000.0,56.1568,56.2007,56.1305,56.2007,16000.0
2013-06-05 13:40:00,64.02,64.06,63.9,63.92,50600.0,56.2007,56.2358,56.0954,56.1129,50600.0
2013-06-05 13:50:00,63.92,63.93,63.75,63.79,30300.0,56.1129,56.1217,55.9637,55.9988,30300.0
2013-06-05 14:00:00,63.79,63.96,63.71,63.94,31500.0,55.9988,56.1481,55.9286,56.1305,31500.0
2013-06-05 14:10:00,63.94,63.95,63.85,63.86,14400.0,56.1305,56.1393,56.0515,56.0603,14400.0
2013-06-05 14:20:00,63.89,63.89,63.61,63.62,25100.0,56.0866,56.0866,55.8408,55.8496,25100.0
2013-06-05 14:30:00,63.63,63.79,63.56,63.78,28900.0,55.8584,55.9988,55.7969,55.99,28900.0
2013-06-05 14:40:00,63.77,64.02,63.77,63.86,27700.0,55.9813,56.2007,55.9813,56.0603,27700.0
2013-06-05 14:50:00,63.86,63.92,63.69,63.78,40500.0,56.0603,56.1129,55.911,55.99,40500.0
2013-06-05 15:00:00,63.77,63.81,63.54,63.54,41800.0,55.9813,56.0164,55.7794,55.7794,41800.0
2013-06-05 15:10:00,63.55,63.56,63.38,63.44,111700.0,55.7881,55.7969,55.6389,55.6916,111700.0
2013-06-05 15:20:00,63.44,63.53,63.27,63.51,81600.0,55.6916,55.7706,55.5423,55.753,81600.0
2013-06-05 15:30:00,63.51,63.73,63.37,63.65,114500.0,55.753,55.9461,55.6301,55.8759,114500.0
2013-06-05 15:40:00,63.65,63.77,63.57,63.72,122900.0,55.8759,55.9813,55.8057,55.9374,122900.0
2013-06-05 15:50:00,63.71,63.79,63.6,63.63,187500.0,55.9286,55.9988,55.832,55.8584,187500.0
2013-06-06 09:30:00,63.8,63.87,63.37,63.81,49200.0,56.0076,56.069,55.6301,56.0164,49200.0
2013-06-06 09:40:00,63.88,64.14,63.75,64.13,22700.0,56.0778,56.3061,55.9637,56.2973,22700.0
2013-06-06 09:50:00,64.13,64.14,63.95,63.99,51900.0,56.2973,56.3061,56.1393,56.1744,51900.0
2013-06-06 10:00:00,64.05,64.17,63.83,63.84,42700.0,56.2271,56.3324,56.0339,56.0427,42700.0
2013-06-06 10:10:00,63.9,63.94,63.72,63.85,31700.0,56.0954,56.1305,55.9374,56.0515,31700.0
2013-06-06 10:20:00,63.86,64.02,63.73,63.98,56500.0,56.0603,56.2007,55.9461,56.1656,56500.0
2013-06-06 10:30:00,64.01,64.08,63.83,63.97,27500.0,56.1919,56.2534,56.0339,56.1568,27500.0
2013-06-06 10:40:00,63.96,64.13,63.93,64.1,26600.0,56.1481,56.2973,56.1217,56.271,26600.0
2013-06-06 10:50:00,64.1,64.41,63.94,64.41,24700.0,56.271,56.5431,56.1305,56.5431,24700.0
2013-06-06 11:00:00,64.45,64.45,64.26,64.41,36500.0,56.5782,56.5782,56.4114,56.5431,36500.0
2013-06-06 11:10:00,64.38,64.61,64.38,64.53,29900.0,56.5168,56.7187,56.5168,56.6484,29900.0
2013-06-06 11:20:00,64.51,64.62,64.49,64.62,16900.0,56.6309,56.7274,56.6133,56.7274,16900.0
2013-06-06 11:30:00,64.61,64.78,64.58,64.77,10500.0,56.7187,56.8679,56.6923,56.8591,10500.0
2013-06-06 11:40:00,64.76,64.82,64.74,64.77,8400.0,56.8503,56.903,56.8328,56.8591,8400.0
2013-06-06 11:50:00,64.79,64.82,64.28,64.29,26800.0,56.8767,56.903,56.429,56.4378,26800.0
2013-06-06 12:00:00,64.27,64.3,64.08,64.1,25500.0,56.4202,56.4465,56.2534,56.271,25500.0
2013-06-06 12:10:00,64.1,64.31,64.1,64.22,10600.0,56.271,56.4553,56.271,56.3763,10600.0
2013-06-06 12:20:00,64.21,64.23,63.93,64.04,12100.0,56.3675,56.3851,56.1217,56.2183,12100.0
2013-06-06 12:30:00,64.1,64.31,64.03,64.27,15200.0,56.271,56.4553,56.2095,56.4202,15200.0
2013-06-06 12:40:00,64.27,64.44,64.23,64.29,20600.0,56.4202,56.5694,56.3851,56.4378,20600.0
2013-06-06 12:50:00,64.3,64.31,64.19,64.29,12500.0,56.4465,56.4553,56.35,56.4378,12500.0
2013-06-06 13:00:00,64.3,64.63,64.3,64.56,9900.0,56.4465,56.7362,56.4465,56.6748,9900.0
2013-06-06 13:10:00,64.57,64.66,64.54,64.63,13400.0,56.6836,56.7626,56.6572,56.7362,13400.0
2013-06-06 13:20:00,64.59,64.6,64.35,64.38,19700.0,56.7011,56.7099,56.4904,56.5168,19700.0
2013-06-06 13:30:00,64.37,64.42,64.22,64.26,72300.0,56.508,56.5519,56.3763,56.4114,72300.0
2013-06-06 13:40:00,64.26,64.43,64.23,64.39,40100.0,56.4114,56.5607,56.3851,56.5255,40100.0
2013-06-06 13:50:00,64.38,64.38,64.14,64.2,19300.0,56.5168,56.5168,56.3061,56.3587,19300.0
2013-06-06 14:00:00,64.18,64.33,64.12,64.32,16800.0,56.3412,56.4729,56.2885,56.4641,16800.0
2013-06-06 14:10:00,64.33,64.48,64.33,64.4,23600.0,56.4729,56.6045,56.4729,56.5343,23600.0
2013-06-06 14:20:00,64.4,64.79,64.4,64.79,16700.0,56.5343,56.8767,56.5343,56.8767,16700.0
2013-06-06 14:30:00,64.79,65.03,64.78,64.91,36800.0,56.8767,57.0874,56.8679,56.982,36800.0
2013-06-06 14:40:00,64.92,64.95,64.8,64.93,15000.0,56.9908,57.0171,56.8855,56.9996,15000.0
2013-06-06 14:50:00,64.92,65.0,64.91,64.92,16200.0,56.9908,57.061,56.982,56.9908,16200.0
2013-06-06 15:00:00,64.93,64.99,64.88,64.9,26700.0,56.9996,57.0523,56.9557,56.9732,26700.0
2013-06-06 15:10:00,64.89,64.92,64.75,64.78,26900.0,56.9645,56.9908,56.8416,56.8679,26900.0
2013-06-06 15:20:00,64.79,64.91,64.78,64.87,40200.0,56.8767,56.982,56.8679,56.9469,40200.0
2013-06-06 15:30:00,64.91,64.99,64.88,64.89,33600.0,56.982,57.0523,56.9557,56.9645,33600.0
2013-06-06 15:40:00,64.89,64.92,64.86,64.89,41200.0,56.9645,56.9908,56.9381,56.9645,41200.0
2013-06-06 15:50:00,64.9,65.02,64.88,64.96,132900.0,56.9732,57.0786,56.9557,57.0259,132900.0
2013-06-07 09:30:00,65.43,65.43,64.99,65.18,50100.0,57.4385,57.4385,57.0523,57.219,50100.0
2013-06-07 09:40:00,65.22,65.28,64.84,64.9,33400.0,57.2542,57.3068,56.9206,56.9732,33400.0
2013-06-07 09:50:00,64.91,65.0,64.82,64.96,55100.0,56.982,57.061,56.903,57.0259,55100.0
2013-06-07 10:00:00,64.96,65.0,64.91,64.98,53800.0,57.0259,57.061,56.982,57.0435,53800.0
2013-06-07 10:10:00,64.99,65.27,64.96,65.19,40400.0,57.0523,57.2981,57.0259,57.2278,40400.0
2013-06-07 10:20:00,65.21,65.42,65.14,65.35,26700.0,57.2454,57.4297,57.1839,57.3683,26700.0
2013-06-07 10:30:00,65.35,65.41,65.14,65.39,24000.0,57.3683,57.421,57.1839,57.4034,24000.0
2013-06-07 10:40:00,65.36,65.54,65.32,65.5,18200.0,57.3771,57.5351,57.3419,57.5,18200.0
2013-06-07 10:50:00,65.5,65.51,65.24,65.34,25200.0,57.5,57.5087,57.2717,57.3595,25200.0
2013-06-07 11:00:00,65.32,65.37,65.24,65.26,21500.0,57.3419,57.3858,57.2717,57.2893,21500.0
2013-06-07 11:10:00,65.25,65.29,65.14,65.25,25300.0,57.2805,57.3156,57.1839,57.2805,25300.0
2013-06-07 11:20:00,65.28,65.36,65.21,65.22,21600.0,57.3068,57.3771,57.2454,57.2542,21600.0
2013-06-07 11:30:00,65.22,65.35,65.22,65.22,23100.0,57.2542,57.3683,57.2542,57.2542,23100.0
2013-06-07 11:40:00,65.23,65.41,65.23,65.4,20300.0,57.2629,57.421,57.2629,57.4122,20300.0
2013-06-07 11:50:00,65.42,65.52,65.34,65.35,25200.0,57.4297,57.5175,57.3595,57.3683,25200.0
2013-06-07 12:00:00,65.34,65.34,65.15,65.17,21200.0,57.3595,57.3595,57.1927,57.2103,21200.0
2013-06-07 12:10:00,65.16,65.26,65.16,65.2,17900.0,57.2015,57.2893,57.2015,57.2366,17900.0
2013-06-07 12:20:00,65.22,65.37,65.22,65.29,15700.0,57.2542,57.3858,57.2542,57.3156,15700.0
2013-06-07 12:30:00,65.32,65.4,65.3,65.38,12900.0,57.3419,57.4122,57.3244,57.3946,12900.0
2013-06-07 12:40:00,65.4,65.44,65.27,65.29,17300.0,57.4122,57.4473,57.2981,57.3156,17300.0
2013-06-07 12:50:00,65.28,65.44,65.28,65.41,11700.0,57.3068,57.4473,57.3068,57.421,11700.0
2013-06-07 13:00:00,65.39,65.45,65.37,65.42,8900.0,57.4034,57.4561,57.3858,57.4297,8900.0
2013-06-07 13:10:00,65.41,65.47,65.39,65.45,11800.0,57.421,57.4736,57.4034,57.4561,11800.0
2013-06-07 13:20:00,65.46,65.48,65.39,65.41,15400.0,57.4648,57.4824,57.4034,57.421,15400.0
2013-06-07 13:30:00,65.43,65.52,65.4,65.51,10800.0,57.4385,57.5175,57.4122,57.5087,10800.0
2013-06-07 13:40:00,65.5,65.5,65.33,65.35,11900.0,57.5,57.5,57.3507,57.3683,11900.0
2013-06-07 13:50:00,65.36,65.45,65.33,65.42,9900.0,57.3771,57.4561,57.3507,57.4297,9900.0
2013-06-07 14:00:00,65.42,65.47,65.34,65.37,13700.0,57.4297,57.4736,57.3595,57.3858,13700.0
2013-06-07 14:10:00,65.37,65.5,65.37,65.49,9600.0,57.3858,57.5,57.3858,57.4912,9600.0
2013-06-07 14:20:00,65.5,65.51,65.27,65.3,16200.0,57.5,57.5087,57.2981,57.3244,16200.0
2013-06-07 14:30:00,65.32,65.48,65.29,65.43,12900.0,57.3419,57.4824,57.3156,57.4385,12900.0
2013-06-07 14:40:00,65.45,65.54,65.43,65.54,9300.0,57.4561,57.5351,57.4385,57.5351,9300.0
2013-06-07 14:50:00,65.53,65.65,65.5,65.63,18900.0,57.5263,57.6316,57.5,57.6141,18900.0
2013-06-07 15:00:00,65.63,65.68,65.6,65.6,19000.0,57.6141,57.658,57.5878,57.5878,19000.0
2013-06-07 15:10:00,65.6,65.71,65.52,65.69,20500.0,57.5878,57.6843,57.5175,57.6668,20500.0
2013-06-07 15:20:00,65.69,65.7,65.57,65.59,14500.0,57.6668,57.6755,57.5614,57.579,14500.0
2013-06-07 15:30:00,65.59,65.65,65.56,65.58,21700.0,57.579,57.6316,57.5526,57.5702,21700.0
2013-06-07 15:40:00,65.59,65.73,65.57,65.69,34900.0,57.579,57.7019,57.5614,57.6668,34900.0
2013-06-07 15:50:00,65.7,65.83,65.65,65.75,93000.0,57.6755,57.7897,57.6316,57.7194,93000.0
2013-06-10 09:30:00,65.17,65.61,64.89,65.23,82300.0,57.2103,57.5965,56.9645,57.2629,82300.0
2013-06-10 09:40:00,65.22,65.22,64.81,65.02,55400.0,57.2542,57.2542,56.8942,57.0786,55400.0
2013-06-10 09:50:00,65.08,65.1,64.9,64.95,24100.0,57.1313,57.1488,56.9732,57.0171,24100.0
2013-06-10 10:00:00,64.95,64.95,64.65,64.74,33600.0,57.0171,57.0171,56.7538,56.8328,33600.0
2013-06-10 10:10:00,64.75,64.81,64.6,64.8,33900.0,56.8416,56.8942,56.7099,56.8855,33900.0
2013-06-10 10:20:00,64.78,65.0,64.77,64.99,43300.0,56.8679,57.061,56.8591,57.0523,43300.0
2013-06-10 10:30:00,64.99,65.07,64.94,65.05,58600.0,57.0523,57.1225,57.0084,57.1049,58600.0
2013-06-10 10:40:00,65.06,65.33,65.04,65.28,27000.0,57.1137,57.3507,57.0961,57.3068,27000.0
2013-06-10 10:50:00,65.27,65.44,65.2,65.22,35900.0,57.2981,57.4473,57.2366,57.2542,35900.0
2013-06-10 11:00:00,65.23,65.3,65.19,65.22,33600.0,57.2629,57.3244,57.2278,57.2542,33600.0
2013-06-10 11:10:00,65.24,65.27,65.08,65.08,29900.0,57.2717,57.2981,57.1313,57.1313,29900.0
2013-06-10 11:20:00,65.09,65.32,65.06,65.18,25900.0,57.14,57.3419,57.1137,57.219,25900.0
2013-06-10 11:30:00,65.2,65.26,65.1,65.19,20800.0,57.2366,57.2893,57.1488,57.2278,20800.0
2013-06-10 11:40:00,65.2,65.26,65.18,65.2,22100.0,57.2366,57.2893,57.219,57.2366,22100.0
2013-06-10 11:50:00,65.21,65.27,65.17,65.23,27500.0,57.2454,57.2981,57.2103,57.2629,27500.0
2013-06-10 12:00:00,65.23,65.32,65.21,65.21,19100.0,57.2629,57.3419,57.2454,57.2454,19100.0
2013-06-10 12:10:00,65.23,65.26,65.2,65.22,16400.0,57.2629,57.2893,57.2366,57.2542,16400.0
2013-06-10 12:20:00,65.23,65.27,65.17,65.17,19200.0,57.2629,57.2981,57.2103,57.2103,19200.0
2013-06-10 12:30:00,65.16,65.21,65.14,65.16,13400.0,57.2015,57.2454,57.1839,57.2015,13400.0
2013-06-10 12:40:00,65.17,65.17,65.09,65.16,16400.0,57.2103,57.2103,57.14,57.2015,16400.0
2013-06-10 12:50:00,65.15,65.17,65.1,65.15,18500.0,57.1927,57.2103,57.1488,57.1927,18500.0
2013-06-10 13:00:00,65.15,65.15,65.01,65.06,24400.0,57.1927,57.1927,57.0698,57.1137,24400.0
2013-06-10 13:10:00,65.05,65.07,64.96,65.05,19000.0,57.1049,57.1225,57.0259,57.1049,19000.0
2013-06-10 13:20:00,65.06,65.18,65.06,65.11,30100.0,57.1137,57.219,57.1137,57.1576,30100.0
2013-06-10 13:30:00,65.14,65.15,65.04,65.07,21200.0,57.1839,57.1927,57.0961,57.1225,21200.0
2013-06-10 13:40:00,65.07,65.07,64.98,64.98,23100.0,57.1225,57.1225,57.0435,57.0435,23100.0
2013-06-10 13:50:00,64.99,65.05,64.97,65.0,18200.0,57.0523,57.1049,57.0347,57.061,18200.0
2013-06-10 14:00:00,65.0,65.02,64.88,64.97,17600.0,57.061,57.0786,56.9557,57.0347,17600.0
2013-06-10 14:10:00,64.97,64.98,64.74,64.79,47800.0,57.0347,57.0435,56.8328,56.8767,47800.0
2013-06-10 14:20:00,64.8,64.8,64.76,64.8,26800.0,56.8855,56.8855,56.8503,56.8855,26800.0
2013-06-10 14:30:00,64.8,64.8,64.75,64.76,32200.0,56.8855,56.8855,56.8416,56.8503,32200.0
2013-06-10 14:40:00,64.77,64.8,64.66,64.8,31100.0,56.8591,56.8855,56.7626,56.8855,31100.0
2013-06-10 14:50:00,64.8,64.8,64.75,64.78,32200.0,56.8855,56.8855,56.8416,56.8679,32200.0
2013-06-10 15:00:00,64.79,65.01,64.76,65.01,29300.0,56.8767,57.0698,56.8503,57.0698,29300.0
2013-06-10 15:10:00,65.01,65.04,64.9,64.92,24900.0,57.0698,57.0961,56.9732,56.9908,24900.0
2013-06-10 15:20:00,64.94,65.02,64.92,64.95,22800.0,57.0084,57.0786,56.9908,57.0171,22800.0
2013-06-10 15:30:00,64.97,65.03,64.95,65.01,27400.0,57.0347,57.0874,57.0171,57.0698,27400.0
2013-06-10 15:40:00,65.01,65.02,64.85,64.87,45800.0,57.0698,57.0786,56.9294,56.9469,45800.0
2013-06-10 15:50:00,64.87,65.02,64.82,65.0,153100.0,56.9469,57.0786,56.903,57.061,153100.0
2013-06-11 09:30:00,63.5,64.31,63.5,63.82,63300.0,55.7442,56.4553,55.7442,56.0252,63300.0
2013-06-11 09:40:00,63.82,64.09,63.81,64.03,28600.0,56.0252,56.2622,56.0164,56.2095,28600.0
2013-06-11 09:50:00,64.05,64.12,63.9,63.94,58500.0,56.2271,56.2885,56.0954,56.1305,58500.0
2013-06-11 10:00:00,63.98,64.02,63.66,63.71,32300.0,56.1656,56.2007,55.8847,55.9286,32300.0
2013-06-11 10:10:00,63.69,63.89,63.55,63.86,22000.0,55.911,56.0866,55.7881,56.0603,22000.0
2013-06-11 10:20:00,63.83,64.01,63.79,63.99,13400.0,56.0339,56.1919,55.9988,56.1744,13400.0
2013-06-11 10:30:00,64.0,64.06,63.9,63.9,28000.0,56.1832,56.2358,56.0954,56.0954,28000.0
2013-06-11 10:40:00,63.91,63.99,63.86,63.96,27500.0,56.1042,56.1744,56.0603,56.1481,27500.0
2013-06-11 10:50:00,63.95,64.03,63.86,63.94,40000.0,56.1393,56.2095,56.0603,56.1305,40000.0
2013-06-11 11:00:00,63.94,63.98,63.9,63.95,18200.0,56.1305,56.1656,56.0954,56.1393,18200.0
2013-06-11 11:10:00,63.96,64.07,63.9,64.07,36700.0,56.1481,56.2446,56.0954,56.2446,36700.0
2013-06-11 11:20:00,64.07,64.41,64.05,64.4,27900.0,56.2446,56.5431,56.2271,56.5343,27900.0
2013-06-11 11:30:00,64.39,64.48,64.22,64.27,17200.0,56.5255,56.6045,56.3763,56.4202,17200.0
2013-06-11 11:40:00,64.27,64.28,64.2,64.21,20800.0,56.4202,56.429,56.3587,56.3675,20800.0
2013-06-11 11:50:00,64.23,64.23,64.01,64.01,22300.0,56.3851,56.3851,56.1919,56.1919,22300.0
2013-06-11 12:00:00,64.0,64.13,63.97,64.06,31600.0,56.1832,56.2973,56.1568,56.2358,31600.0
2013-06-11 12:10:00,64.06,64.06,63.95,63.98,38600.0,56.2358,56.2358,56.1393,56.1656,38600.0
2013-06-11 12:20:00,63.98,64.02,63.98,64.02,21900.0,56.1656,56.2007,56.1656,56.2007,21900.0
2013-06-11 12:30:00,64.03,64.03,63.95,64.0,20700.0,56.2095,56.2095,56.1393,56.1832,20700.0
2013-06-11 12:40:00,64.0,64.04,63.97,64.0,24100.0,56.1832,56.2183,56.1568,56.1832,24100.0
2013-06-11 12:50:00,64.01,64.04,63.98,64.03,31200.0,56.1919,56.2183,56.1656,56.2095,31200.0
2013-06-11 13:00:00,64.04,64.05,63.99,64.01,24800.0,56.2183,56.2271,56.1744,56.1919,24800.0
2013-06-11 13:10:00,64.01,64.04,63.93,63.93,33300.0,56.1919,56.2183,56.1217,56.1217,33300.0
2013-06-11 13:20:00,63.94,64.02,63.92,63.97,20200.0,56.1305,56.2007,56.1129,56.1568,20200.0
2013-06-11 13:30:00,63.99,63.99,63.89,63.96,27800.0,56.1744,56.1744,56.0866,56.1481,27800.0
2013-06-11 13:40:00,63.95,64.02,63.92,63.98,19600.0,56.1393,56.2007,56.1129,56.1656,19600.0
2013-06-11 13:50:00,63.99,64.04,63.89,63.89,21900.0,56.1744,56.2183,56.0866,56.0866,21900.0
2013-06-11 14:00:00,63.9,63.99,63.84,63.9,16200.0,56.0954,56.1744,56.0427,56.0954,16200.0
2013-06-11 14:10:00,63.88,64.03,63.85,64.0,14000.0,56.0778,56.2095,56.0515,56.1832,14000.0
2013-06-11 14:20:00,64.01,64.04,63.98,64.03,19700.0,56.1919,56.2183,56.1656,56.2095,19700.0
2013-06-11 14:30:00,64.03,64.07,63.79,63.79,47400.0,56.2095,56.2446,55.9988,55.9988,47400.0
2013-06-11 14:40:00,63.81,63.86,63.68,63.74,48700.0,56.0164,56.0603,55.9023,55.9549,48700.0
2013-06-11 14:50:00,63.74,63.76,63.67,63.71,65400.0,55.9549,55.9725,55.8935,55.9286,65400.0
2013-06-11 15:00:00,63.72,63.75,63.68,63.69,95700.0,55.9374,55.9637,55.9023,55.911,95700.0
2013-06-11 15:10:00,63.7,63.74,63.68,63.73,88100.0,55.9198,55.9549,55.9023,55.9461,88100.0
2013-06-11 15:20:00,63.73,63.77,63.67,63.69,61300.0,55.9461,55.9813,55.8935,55.911,61300.0
2013-06-11 15:30:00,63.71,63.74,63.66,63.7,50000.0,55.9286,55.9549,55.8847,55.9198,50000.0
2013-06-11 15:40:00,63.71,63.72,63.53,63.6,61500.0,55.9286,55.9374,55.7706,55.832,61500.0
2013-06-11 15:50:00,63.59,63.62,63.51,63.53,71900.0,55.8232,55.8496,55.753,55.7706,71900.0
2013-06-12 09:30:00,64.21,64.29,63.71,63.76,53000.0,56.3675,56.4378,55.9286,55.9725,53000.0
2013-06-12 09:40:00,63.77,63.77,63.51,63.52,29800.0,55.9813,55.9813,55.753,55.7618,29800.0
2013-06-12 09:50:00,63.5,63.57,63.38,63.47,79300.0,55.7442,55.8057,55.6389,55.7179,79300.0
2013-06-12 10:00:00,63.46,63.49,63.19,63.23,48100.0,55.7091,55.7355,55.4721,55.5072,48100.0
2013-06-12 10:10:00,63.21,63.27,63.02,63.13,46100.0,55.4897,55.5423,55.3229,55.4194,46100.0
2013-06-12 10:20:00,63.13,63.17,62.94,62.96,51100.0,55.4194,55.4545,55.2526,55.2702,51100.0
2013-06-12 10:30:00,62.97,63.05,62.95,62.98,39700.0,55.279,55.3492,55.2614,55.2878,39700.0
2013-06-12 10:40:00,63.0,63.0,62.64,62.71,53200.0,55.3053,55.3053,54.9893,55.0507,53200.0
2013-06-12 10:50:00,62.72,62.77,62.66,62.74,25400.0,55.0595,55.1034,55.0068,55.0771,25400.0
2013-06-12 11:00:00,62.75,62.86,62.71,62.82,30300.0,55.0858,55.1824,55.0507,55.1473,30300.0
2013-06-12 11:10:00,62.84,62.85,62.68,62.74,34000.0,55.1649,55.1736,55.0244,55.0771,34000.0
2013-06-12 11:20:00,62.74,62.78,62.67,62.71,29100.0,55.0771,55.1122,55.0156,55.0507,29100.0
2013-06-12 11:30:00,62.7,62.77,62.6,62.61,38800.0,55.042,55.1034,54.9542,54.9629,38800.0
2013-06-12 11:40:00,62.62,62.68,62.47,62.49,37200.0,54.9717,55.0244,54.84,54.8576,37200.0
2013-06-12 11:50:00,62.5,62.55,62.36,62.36,35200.0,54.8664,54.9103,54.7435,54.7435,35200.0
2013-06-12 12:00:00,62.36,62.37,62.18,62.19,82000.0,54.7435,54.7523,54.5855,54.5942,82000.0
2013-06-12 12:10:00,62.18,62.2,61.95,62.15,86500.0,54.5855,54.603,54.3836,54.5591,86500.0
2013-06-12 12:20:00,62.16,62.21,62.09,62.11,43400.0,54.5679,54.6118,54.5065,54.524,43400.0
2013-06-12 12:30:00,62.1,62.14,61.99,62.01,45400.0,54.5152,54.5503,54.4187,54.4362,45400.0
2013-06-12 12:40:00,62.01,62.16,61.96,62.01,48500.0,54.4362,54.5679,54.3923,54.4362,48500.0
2013-06-12 12:50:00,62.04,62.04,61.86,61.98,73100.0,54.4626,54.4626,54.3045,54.4099,73100.0
2013-06-12 13:00:00,61.97,62.12,61.97,62.08,46700.0,54.4011,54.5328,54.4011,54.4977,46700.0
2013-06-12 13:10:00,62.07,62.09,61.99,62.0,38100.0,54.4889,54.5065,54.4187,54.4274,38100.0
2013-06-12 13:20:00,62.01,62.01,61.87,61.91,54100.0,54.4362,54.4362,54.3133,54.3484,54100.0
2013-06-12 13:30:00,61.91,61.92,61.69,61.69,58400.0,54.3484,54.3572,54.1553,54.1553,58400.0
2013-06-12 13:40:00,61.7,61.94,61.66,61.89,36200.0,54.1641,54.3748,54.129,54.3309,36200.0
2013-06-12 13:50:00,61.88,61.89,61.61,61.61,61100.0,54.3221,54.3309,54.0851,54.0851,61100.0
2013-06-12 14:00:00,61.63,61.67,61.53,61.64,41300.0,54.1026,54.1378,54.0149,54.1114,41300.0
2013-06-12 14:10:00,61.64,61.65,61.26,61.27,52700.0,54.1114,54.1202,53.7778,53.7866,52700.0
2013-06-12 14:20:00,61.28,61.29,60.9,61.01,172400.0,53.7954,53.8042,53.4618,53.5584,172400.0
2013-06-12 14:30:00,61.0,61.0,60.44,60.49,138600.0,53.5496,53.5496,53.058,53.1019,138600.0
2013-06-12 14:40:00,60.5,60.83,60.46,60.65,119200.0,53.1107,53.4003,53.0755,53.2423,119200.0
2013-06-12 14:50:00,60.67,60.71,60.51,60.63,78000.0,53.2599,53.295,53.1194,53.2248,78000.0
2013-06-12 15:00:00,60.62,60.74,60.44,60.53,98300.0,53.216,53.3213,53.058,53.137,98300.0
2013-06-12 15:10:00,60.53,60.67,60.47,60.59,72200.0,53.137,53.2599,53.0843,53.1897,72200.0
2013-06-12 15:20:00,60.58,60.87,60.57,60.87,94100.0,53.1809,53.4355,53.1721,53.4355,94100.0
2013-06-12 15:30:00,60.86,60.88,60.67,60.84,110000.0,53.4267,53.4442,53.2599,53.4091,110000.0
2013-06-12 15:40:00,60.83,60.86,60.77,60.86,161700.0,53.4003,53.4267,53.3477,53.4267,161700.0
2013-06-12 15:50:00,60.86,61.09,60.86,61.02,287400.0,53.4267,53.6286,53.4267,53.5671,287400.0
2013-06-13 09:30:00,61.04,61.45,60.51,60.75,78600.0,53.5847,53.9446,53.1194,53.3301,78600.0
2013-06-13 09:40:00,60.73,61.49,60.73,61.3,47200.0,53.3126,53.9797,53.3126,53.8129,47200.0
2013-06-13 09:50:00,61.31,61.65,61.18,61.65,42900.0,53.8217,54.1202,53.7076,54.1202,42900.0
2013-06-13 10:00:00,61.65,61.93,61.5,61.5,33900.0,54.1202,54.366,53.9885,53.9885,33900.0
2013-06-13 10:10:00,61.48,61.72,61.43,61.72,31000.0,53.971,54.1816,53.9271,54.1816,31000.0
2013-06-13 10:20:00,61.69,61.85,61.61,61.79,55200.0,54.1553,54.2958,54.0851,54.2431,55200.0
2013-06-13 10:30:00,61.81,62.08,61.8,62.06,87100.0,54.2607,54.4977,54.2519,54.4801,87100.0
2013-06-13 10:40:00,62.05,62.32,62.05,62.24,42000.0,54.4713,54.7084,54.4713,54.6381,42000.0
2013-06-13 10:50:00,62.21,62.3,62.07,62.11,20200.0,54.6118,54.6908,54.4889,54.524,20200.0
2013-06-13 11:00:00,62.11,62.33,62.11,62.29,23800.0,54.524,54.7171,54.524,54.682,23800.0
2013-06-13 11:10:00,62.31,62.33,62.22,62.25,16100.0,54.6996,54.7171,54.6206,54.6469,16100.0
2013-06-13 11:20:00,62.23,62.38,62.23,62.38,18000.0,54.6294,54.761,54.6294,54.761,18000.0
2013-06-13 11:30:00,62.35,62.35,62.12,62.19,14600.0,54.7347,54.7347,54.5328,54.5942,14600.0
2013-06-13 11:40:00,62.19,62.31,62.19,62.24,16400.0,54.5942,54.6996,54.5942,54.6381,16400.0
2013-06-13 11:50:00,62.24,62.44,62.19,62.43,39400.0,54.6381,54.8137,54.5942,54.8049,39400.0
2013-06-13 12:00:00,62.43,62.53,62.42,62.49,9800.0,54.8049,54.8927,54.7961,54.8576,9800.0
2013-06-13 12:10:00,62.49,62.49,62.33,62.36,14600.0,54.8576,54.8576,54.7171,54.7435,14600.0
2013-06-13 12:20:00,62.36,62.44,62.34,62.39,8600.0,54.7435,54.8137,54.7259,54.7698,8600.0
2013-06-13 12:30:00,62.39,62.6,62.39,62.58,14000.0,54.7698,54.9542,54.7698,54.9366,14000.0
2013-06-13 12:40:00,62.59,62.63,62.56,62.61,11000.0,54.9454,54.9805,54.919,54.9629,11000.0
2013-06-13 12:50:00,62.62,62.73,62.57,62.73,15000.0,54.9717,55.0683,54.9278,55.0683,15000.0
2013-06-13 13:00:00,62.73,62.74,62.56,62.57,13200.0,55.0683,55.0771,54.919,54.9278,13200.0
2013-06-13 13:10:00,62.55,62.7,62.53,62.53,18500.0,54.9103,55.042,54.8927,54.8927,18500.0
2013-06-13 13:20:00,62.51,62.56,62.39,62.56,14000.0,54.8752,54.919,54.7698,54.919,14000.0
2013-06-13 13:30:00,62.55,62.59,62.39,62.42,14000.0,54.9103,54.9454,54.7698,54.7961,14000.0
2013-06-13 13:40:00,62.41,62.43,62.23,62.32,36100.0,54.7874,54.8049,54.6294,54.7084,36100.0
2013-06-13 13:50:00,62.33,62.47,62.33,62.44,12600.0,54.7171,54.84,54.7171,54.8137,12600.0
2013-06-13 14:00:00,62.45,62.7,62.45,62.67,19200.0,54.8225,55.042,54.8225,55.0156,19200.0
2013-06-13 14:10:00,62.69,62.75,62.57,62.75,19200.0,55.0332,55.0858,54.9278,55.0858,19200.0
2013-06-13 14:20:00,62.75,62.94,62.73,62.89,29200.0,55.0858,55.2526,55.0683,55.2087,29200.0
2013-06-13 14:30:00,62.88,62.97,62.86,62.97,25600.0,55.2,55.279,55.1824,55.279,25600.0
2013-06-13 14:40:00,62.97,63.07,62.97,63.05,82700.0,55.279,55.3668,55.279,55.3492,82700.0
2013-06-13 14:50:00,63.05,63.05,62.92,62.92,46500.0,55.3492,55.3492,55.2351,55.2351,46500.0
2013-06-13 15:00:00,62.92,62.97,62.92,62.94,46500.0,55.2351,55.279,55.2351,55.2526,46500.0
2013-06-13 15:10:00,62.94,62.97,62.9,62.9,20100.0,55.2526,55.279,55.2175,55.2175,20100.0
2013-06-13 15:20:00,62.89,62.92,62.83,62.91,35600.0,55.2087,55.2351,55.1561,55.2263,35600.0
2013-06-13 15:30:00,62.91,63.02,62.88,63.01,56300.0,55.2263,55.3229,55.2,55.3141,56300.0
2013-06-13 15:40:00,63.02,63.08,62.96,63.02,213200.0,55.3229,55.3755,55.2702,55.3229,213200.0
2013-06-13 15:50:00,63.01,63.05,62.85,62.87,164400.0,55.3141,55.3492,55.1736,55.1912,164400.0
2013-06-14 09:30:00,62.73,62.86,62.23,62.25,34600.0,55.0683,55.1824,54.6294,54.6469,34600.0
2013-06-14 09:40:00,62.25,62.8,62.12,62.8,26400.0,54.6469,55.1297,54.5328,55.1297,26400.0
2013-06-14 09:50:00,62.79,63.0,62.7,62.98,24100.0,55.121,55.3053,55.042,55.2878,24100.0
2013-06-14 10:00:00,62.99,63.0,62.79,62.89,15900.0,55.2965,55.3053,55.121,55.2087,15900.0
2013-06-14 10:10:00,62.9,62.93,62.73,62.8,9800.0,55.2175,55.2439,55.0683,55.1297,9800.0
2013-06-14 10:20:00,62.82,62.91,62.67,62.81,71400.0,55.1473,55.2263,55.0156,55.1385,71400.0
2013-06-14 10:30:00,62.82,62.83,62.58,62.59,27600.0,55.1473,55.1561,54.9366,54.9454,27600.0
2013-06-14 10:40:00,62.6,62.68,62.49,62.5,15100.0,54.9542,55.0244,54.8576,54.8664,15100.0
2013-06-14 10:50:00,62.49,62.5,62.27,62.33,21900.0,54.8576,54.8664,54.6645,54.7171,21900.0
2013-06-14 11:00:00,62.29,62.35,62.24,62.26,27300.0,54.682,54.7347,54.6381,54.6557,27300.0
2013-06-14 11:10:00,62.26,62.42,62.24,62.38,17900.0,54.6557,54.7961,54.6381,54.761,17900.0
2013-06-14 11:20:00,62.36,62.38,62.25,62.27,29400.0,54.7435,54.761,54.6469,54.6645,29400.0
2013-06-14 11:30:00,62.28,62.55,62.23,62.53,17400.0,54.6732,54.9103,54.6294,54.8927,17400.0
2013-06-14 11:40:00,62.53,62.53,62.22,62.26,30700.0,54.8927,54.8927,54.6206,54.6557,30700.0
2013-06-14 11:50:00,62.27,62.55,62.26,62.51,17900.0,54.6645,54.9103,54.6557,54.8752,17900.0
2013-06-14 12:00:00,62.49,62.49,62.34,62.44,22500.0,54.8576,54.8576,54.7259,54.8137,22500.0
2013-06-14 12:10:00,62.43,62.51,62.33,62.51,10700.0,54.8049,54.8752,54.7171,54.8752,10700.0
2013-06-14 12:20:00,62.52,62.63,62.52,62.62,21100.0,54.8839,54.9805,54.8839,54.9717,21100.0
2013-06-14 12:30:00,62.6,62.69,62.55,62.68,20100.0,54.9542,55.0332,54.9103,55.0244,20100.0
2013-06-14 12:40:00,62.67,62.71,62.49,62.65,23600.0,55.0156,55.0507,54.8576,54.9981,23600.0
2013-06-14 12:50:00,62.65,62.69,62.37,62.39,22900.0,54.9981,55.0332,54.7523,54.7698,22900.0
2013-06-14 13:00:00,62.38,62.4,62.3,62.36,10500.0,54.761,54.7786,54.6908,54.7435,10500.0
2013-06-14 13:10:00,62.36,62.36,62.18,62.2,23200.0,54.7435,54.7435,54.5855,54.603,23200.0
2013-06-14 13:20:00,62.18,62.18,61.89,62.03,23400.0,54.5855,54.5855,54.3309,54.4538,23400.0
2013-06-14 13:30:00,62.02,62.19,61.98,62.09,14700.0,54.445,54.5942,54.4099,54.5065,14700.0
2013-06-14 13:40:00,62.1,62.27,62.1,62.26,10000.0,54.5152,54.6645,54.5152,54.6557,10000.0
2013-06-14 13:50:00,62.24,62.26,62.05,62.11,16600.0,54.6381,54.6557,54.4713,54.524,16600.0
2013-06-14 14:00:00,62.13,62.18,61.95,62.17,26400.0,54.5416,54.5855,54.3836,54.5767,26400.0
2013-06-14 14:10:00,62.18,62.35,62.17,62.27,24600.0,54.5855,54.7347,54.5767,54.6645,24600.0
2013-06-14 14:20:00,62.29,62.51,62.29,62.48,21100.0,54.682,54.8752,54.682,54.8488,21100.0
2013-06-14 14:30:00,62.46,62.6,62.38,62.6,18000.0,54.8313,54.9542,54.761,54.9542,18000.0
2013-06-14 14:40:00,62.62,62.63,62.52,62.62,16000.0,54.9717,54.9805,54.8839,54.9717,16000.0
2013-06-14 14:50:00,62.63,62.65,62.37,62.44,31100.0,54.9805,54.9981,54.7523,54.8137,31100.0
2013-06-14 15:00:00,62.45,62.61,62.43,62.54,26900.0,54.8225,54.9629,54.8049,54.9015,26900.0
2013-06-14 15:10:00,62.52,62.61,62.49,62.54,22200.0,54.8839,54.9629,54.8576,54.9015,22200.0
2013-06-14 15:20:00,62.55,62.56,62.41,62.42,20200.0,54.9103,54.919,54.7874,54.7961,20200.0
2013-06-14 15:30:00,62.44,62.49,62.29,62.29,27300.0,54.8137,54.8576,54.682,54.682,27300.0
2013-06-14 15:40:00,62.28,62.33,62.08,62.17,44100.0,54.6732,54.7171,54.4977,54.5767,44100.0
2013-06-14 15:50:00,62.19,62.26,62.15,62.19,65700.0,54.5942,54.6557,54.5591,54.5942,65700.0
2013-06-17 09:30:00,62.82,62.93,62.31,62.35,57500.0,55.1473,55.2439,54.6996,54.7347,57500.0
2013-06-17 09:40:00,62.38,62.38,62.06,62.24,44800.0,54.761,54.761,54.4801,54.6381,44800.0
2013-06-17 09:50:00,62.26,62.67,62.26,62.65,38500.0,54.6557,55.0156,54.6557,54.9981,38500.0
2013-06-17 10:00:00,62.69,62.81,62.57,62.71,38300.0,55.0332,55.1385,54.9278,55.0507,38300.0
2013-06-17 10:10:00,62.68,62.83,62.63,62.72,19700.0,55.0244,55.1561,54.9805,55.0595,19700.0
2013-06-17 10:20:00,62.73,62.85,62.67,62.85,23600.0,55.0683,55.1736,55.0156,55.1736,23600.0
2013-06-17 10:30:00,62.86,62.9,62.62,62.62,62800.0,55.1824,55.2175,54.9717,54.9717,62800.0
2013-06-17 10:40:00,62.63,62.68,62.54,62.65,20400.0,54.9805,55.0244,54.9015,54.9981,20400.0
2013-06-17 10:50:00,62.66,62.7,62.49,62.56,34600.0,55.0068,55.042,54.8576,54.919,34600.0
2013-06-17 11:00:00,62.59,62.61,62.45,62.51,44200.0,54.9454,54.9629,54.8225,54.8752,44200.0
2013-06-17 11:10:00,62.51,62.59,62.48,62.5,23200.0,54.8752,54.9454,54.8488,54.8664,23200.0
2013-06-17 11:20:00,62.5,62.57,62.48,62.51,25300.0,54.8664,54.9278,54.8488,54.8752,25300.0
2013-06-17 11:30:00,62.5,62.52,62.45,62.47,17300.0,54.8664,54.8839,54.8225,54.84,17300.0
2013-06-17 11:40:00,62.47,62.54,62.43,62.45,15700.0,54.84,54.9015,54.8049,54.8225,15700.0
2013-06-17 11:50:00,62.45,62.5,62.43,62.47,15500.0,54.8225,54.8664,54.8049,54.84,15500.0
2013-06-17 12:00:00,62.46,62.51,62.43,62.46,34600.0,54.8313,54.8752,54.8049,54.8313,34600.0
2013-06-17 12:10:00,62.46,62.47,62.33,62.33,27700.0,54.8313,54.84,54.7171,54.7171,27700.0
2013-06-17 12:20:00,62.35,62.4,62.32,62.39,22500.0,54.7347,54.7786,54.7084,54.7698,22500.0
2013-06-17 12:30:00,62.4,62.4,62.35,62.39,18000.0,54.7786,54.7786,54.7347,54.7698,18000.0
2013-06-17 12:40:00,62.38,62.41,62.35,62.39,32300.0,54.761,54.7874,54.7347,54.7698,32300.0
2013-06-17 12:50:00,62.39,62.47,62.38,62.41,22100.0,54.7698,54.84,54.761,54.7874,22100.0
2013-06-17 13:00:00,62.44,62.5,62.44,62.5,16500.0,54.8137,54.8664,54.8137,54.8664,16500.0
2013-06-17 13:10:00,62.49,62.5,62.38,62.4,22700.0,54.8576,54.8664,54.761,54.7786,22700.0
2013-06-17 13:20:00,62.39,62.5,62.39,62.47,17100.0,54.7698,54.8664,54.7698,54.84,17100.0
2013-06-17 13:30:00,62.47,62.57,62.46,62.52,23100.0,54.84,54.9278,54.8313,54.8839,23100.0
2013-06-17 13:40:00,62.52,62.65,62.51,62.63,27400.0,54.8839,54.9981,54.8752,54.9805,27400.0
2013-06-17 13:50:00,62.65,62.69,62.61,62.61,18000.0,54.9981,55.0332,54.9629,54.9629,18000.0
2013-06-17 14:00:00,62.63,62.72,62.51,62.6,14500.0,54.9805,55.0595,54.8752,54.9542,14500.0
2013-06-17 14:10:00,62.58,62.61,62.46,62.46,16800.0,54.9366,54.9629,54.8313,54.8313,16800.0
2013-06-17 14:20:00,62.47,62.52,62.21,62.26,16200.0,54.84,54.8839,54.6118,54.6557,16200.0
2013-06-17 14:30:00,62.29,62.37,62.05,62.15,127200.0,54.682,54.7523,54.4713,54.5591,127200.0
2013-06-17 14:40:00,62.15,62.21,62.03,62.04,22300.0,54.5591,54.6118,54.4538,54.4626,22300.0
2013-06-17 14:50:00,62.04,62.2,62.02,62.18,37000.0,54.4626,54.603,54.445,54.5855,37000.0
2013-06-17 15:00:00,62.16,62.21,62.0,62.05,125900.0,54.5679,54.6118,54.4274,54.4713,125900.0
2013-06-17 15:10:00,62.05,62.1,62.0,62.01,28400.0,54.4713,54.5152,54.4274,54.4362,28400.0
2013-06-17 15:20:00,62.02,62.16,62.01,62.14,26600.0,54.445,54.5679,54.4362,54.5503,26600.0
2013-06-17 15:30:00,62.14,62.38,62.11,62.28,55700.0,54.5503,54.761,54.524,54.6732,55700.0
2013-06-17 15:40:00,62.31,62.36,62.2,62.23,52900.0,54.6996,54.7435,54.603,54.6294,52900.0
2013-06-17 15:50:00,62.25,62.25,62.09,62.2,96200.0,54.6469,54.6469,54.5065,54.603,96200.0
2013-06-18 09:30:00,62.32,62.59,62.22,62.48,50600.0,54.7084,54.9454,54.6206,54.8488,50600.0
2013-06-18 09:40:00,62.49,62.6,62.23,62.57,33700.0,54.8576,54.9542,54.6294,54.9278,33700.0
2013-06-18 09:50:00,62.58,62.65,62.12,62.12,21700.0,54.9366,54.9981,54.5328,54.5328,21700.0
2013-06-18 10:00:00,62.13,62.24,62.01,62.14,18400.0,54.5416,54.6381,54.4362,54.5503,18400.0
2013-06-18 10:10:00,62.22,62.26,62.09,62.19,11100.0,54.6206,54.6557,54.5065,54.5942,11100.0
2013-06-18 10:20:00,62.22,62.32,62.13,62.13,32200.0,54.6206,54.7084,54.5416,54.5416,32200.0
2013-06-18 10:30:00,62.14,62.49,62.12,62.45,13700.0,54.5503,54.8576,54.5328,54.8225,13700.0
2013-06-18 10:40:00,62.47,62.56,62.34,62.38,26500.0,54.84,54.919,54.7259,54.761,26500.0
2013-06-18 10:50:00,62.38,62.67,62.36,62.63,17800.0,54.761,55.0156,54.7435,54.9805,17800.0
2013-06-18 11:00:00,62.61,62.68,62.55,62.68,12600.0,54.9629,55.0244,54.9103,55.0244,12600.0
2013-06-18 11:10:00,62.66,62.74,62.63,62.65,14100.0,55.0068,55.0771,54.9805,54.9981,14100.0
2013-06-18 11:20:00,62.65,62.68,62.57,62.68,11100.0,54.9981,55.0244,54.9278,55.0244,11100.0
2013-06-18 11:30:00,62.66,62.71,62.61,62.67,15500.0,55.0068,55.0507,54.9629,55.0156,15500.0
2013-06-18 11:40:00,62.67,62.73,62.63,62.63,11300.0,55.0156,55.0683,54.9805,54.9805,11300.0
2013-06-18 11:50:00,62.63,62.63,62.52,62.52,10100.0,54.9805,54.9805,54.8839,54.8839,10100.0
2013-06-18 12:00:00,62.52,62.57,62.4,62.41,8100.0,54.8839,54.9278,54.7786,54.7874,8100.0
2013-06-18 12:10:00,62.42,62.52,62.4,62.52,6400.0,54.7961,54.8839,54.7786,54.8839,6400.0
2013-06-18 12:20:00,62.5,62.61,62.49,62.55,13500.0,54.8664,54.9629,54.8576,54.9103,13500.0
2013-06-18 12:30:00,62.52,62.57,62.45,62.45,15200.0,54.8839,54.9278,54.8225,54.8225,15200.0
2013-06-18 12:40:00,62.46,62.57,62.45,62.53,10200.0,54.8313,54.9278,54.8225,54.8927,10200.0
2013-06-18 12:50:00,62.54,62.66,62.54,62.64,13600.0,54.9015,55.0068,54.9015,54.9893,13600.0
2013-06-18 13:00:00,62.64,62.68,62.47,62.49,24400.0,54.9893,55.0244,54.84,54.8576,24400.0
2013-06-18 13:10:00,62.49,62.5,62.46,62.49,8700.0,54.8576,54.8664,54.8313,54.8576,8700.0
2013-06-18 13:20:00,62.5,62.54,62.44,62.51,10200.0,54.8664,54.9015,54.8137,54.8752,10200.0
2013-06-18 13:30:00,62.5,62.54,62.47,62.53,9400.0,54.8664,54.9015,54.84,54.8927,9400.0
2013-06-18 13:40:00,62.53,62.71,62.53,62.67,15200.0,54.8927,55.0507,54.8927,55.0156,15200.0
2013-06-18 13:50:00,62.68,62.68,62.6,62.6,20500.0,55.0244,55.0244,54.9542,54.9542,20500.0
2013-06-18 14:00:00,62.61,62.66,62.58,62.66,20800.0,54.9629,55.0068,54.9366,55.0068,20800.0
2013-06-18 14:10:00,62.64,62.66,62.58,62.61,17000.0,54.9893,55.0068,54.9366,54.9629,17000.0
2013-06-18 14:20:00,62.61,62.62,62.49,62.51,24900.0,54.9629,54.9717,54.8576,54.8752,24900.0
2013-06-18 14:30:00,62.51,62.67,62.49,62.67,21100.0,54.8752,55.0156,54.8576,55.0156,21100.0
2013-06-18 14:40:00,62.66,62.79,62.65,62.78,24500.0,55.0068,55.121,54.9981,55.1122,24500.0
2013-06-18 14:50:00,62.79,62.82,62.7,62.76,28300.0,55.121,55.1473,55.042,55.0946,28300.0
2013-06-18 15:00:00,62.76,62.76,62.71,62.71,20300.0,55.0946,55.0946,55.0507,55.0507,20300.0
2013-06-18 15:10:00,62.7,62.71,62.55,62.58,21800.0,55.042,55.0507,54.9103,54.9366,21800.0
2013-06-18 15:20:00,62.56,62.6,62.53,62.55,26300.0,54.919,54.9542,54.8927,54.9103,26300.0
2013-06-18 15:30:00,62.58,62.6,62.49,62.5,27000.0,54.9366,54.9542,54.8576,54.8664,27000.0
2013-06-18 15:40:00,62.51,62.54,62.46,62.47,43400.0,54.8752,54.9015,54.8313,54.84,43400.0
2013-06-18 15:50:00,62.48,62.61,62.39,62.61,126700.0,54.8488,54.9629,54.7698,54.9629,126700.0
2013-06-19 09:30:00,62.52,62.63,62.21,62.49,27600.0,54.8839,54.9805,54.6118,54.8576,27600.0
2013-06-19 09:40:00,62.49,62.6,62.41,62.58,15900.0,54.8576,54.9542,54.7874,54.9366,15900.0
2013-06-19 09:50:00,62.58,62.59,62.4,62.49,26900.0,54.9366,54.9454,54.7786,54.8576,26900.0
2013-06-19 10:00:00,62.5,62.63,62.48,62.59,24700.0,54.8664,54.9805,54.8488,54.9454,24700.0
2013-06-19 10:10:00,62.6,62.79,62.58,62.74,23000.0,54.9542,55.121,54.9366,55.0771,23000.0
2013-06-19 10:20:00,62.75,62.8,62.57,62.57,25900.0,55.0858,55.1297,54.9278,54.9278,25900.0
2013-06-19 10:30:00,62.59,62.59,62.48,62.54,23000.0,54.9454,54.9454,54.8488,54.9015,23000.0
2013-06-19 10:40:00,62.54,62.64,62.49,62.59,32900.0,54.9015,54.9893,54.8576,54.9454,32900.0
2013-06-19 10:50:00,62.59,62.63,62.44,62.49,21100.0,54.9454,54.9805,54.8137,54.8576,21100.0
2013-06-19 11:00:00,62.5,62.5,62.34,62.41,12500.0,54.8664,54.8664,54.7259,54.7874,12500.0
2013-06-19 11:10:00,62.43,62.49,62.4,62.48,9600.0,54.8049,54.8576,54.7786,54.8488,9600.0
2013-06-19 11:20:00,62.48,62.48,62.38,62.38,9200.0,54.8488,54.8488,54.761,54.761,9200.0
2013-06-19 11:30:00,62.38,62.45,62.29,62.45,31000.0,54.761,54.8225,54.682,54.8225,31000.0
2013-06-19 11:40:00,62.45,62.61,62.45,62.6,13500.0,54.8225,54.9629,54.8225,54.9542,13500.0
2013-06-19 11:50:00,62.59,62.6,62.53,62.53,12900.0,54.9454,54.9542,54.8927,54.8927,12900.0
2013-06-19 12:00:00,62.53,62.54,62.48,62.5,17500.0,54.8927,54.9015,54.8488,54.8664,17500.0
2013-06-19 12:10:00,62.49,62.51,62.46,62.48,9800.0,54.8576,54.8752,54.8313,54.8488,9800.0
2013-06-19 12:20:00,62.49,62.52,62.44,62.47,19900.0,54.8576,54.8839,54.8137,54.84,19900.0
2013-06-19 12:30:00,62.47,62.47,62.39,62.39,7600.0,54.84,54.84,54.7698,54.7698,7600.0
2013-06-19 12:40:00,62.39,62.41,62.34,62.4,18200.0,54.7698,54.7874,54.7259,54.7786,18200.0
2013-06-19 12:50:00,62.38,62.46,62.36,62.42,15100.0,54.761,54.8313,54.7435,54.7961,15100.0
2013-06-19 13:00:00,62.42,62.42,62.34,62.39,9800.0,54.7961,54.7961,54.7259,54.7698,9800.0
2013-06-19 13:10:00,62.41,62.41,62.35,62.37,9300.0,54.7874,54.7874,54.7347,54.7523,9300.0
2013-06-19 13:20:00,62.38,62.4,62.35,62.39,8000.0,54.761,54.7786,54.7347,54.7698,8000.0
2013-06-19 13:30:00,62.39,62.4,62.36,62.4,17000.0,54.7698,54.7786,54.7435,54.7786,17000.0
2013-06-19 13:40:00,62.38,62.41,62.32,62.32,9100.0,54.761,54.7874,54.7084,54.7084,9100.0
2013-06-19 13:50:00,62.33,62.41,62.33,62.38,56300.0,54.7171,54.7874,54.7171,54.761,56300.0
2013-06-19 14:00:00,62.37,62.43,61.82,61.94,77800.0,54.7523,54.8049,54.2694,54.3748,77800.0
2013-06-19 14:10:00,61.96,62.23,61.93,62.17,27300.0,54.3923,54.6294,54.366,54.5767,27300.0
2013-06-19 14:20:00,62.16,62.16,61.9,62.04,27700.0,54.5679,54.5679,54.3397,54.4626,27700.0
2013-06-19 14:30:00,62.04,62.23,61.81,62.01,42900.0,54.4626,54.6294,54.2607,54.4362,42900.0
2013-06-19 14:40:00,62.0,62.14,61.88,62.0,37200.0,54.4274,54.5503,54.3221,54.4274,37200.0
2013-06-19 14:50:00,61.97,61.97,61.44,61.48,55800.0,54.4011,54.4011,53.9358,53.971,55800.0
2013-06-19 15:00:00,61.46,61.55,61.42,61.51,59500.0,53.9534,54.0324,53.9183,53.9973,59500.0
2013-06-19 15:10:00,61.49,61.63,61.47,61.48,21500.0,53.9797,54.1026,53.9622,53.971,21500.0
2013-06-19 15:20:00,61.47,61.87,61.45,61.86,25700.0,53.9622,54.3133,53.9446,54.3045,25700.0
2013-06-19 15:30:00,61.88,61.89,61.75,61.77,31800.0,54.3221,54.3309,54.208,54.2255,31800.0
2013-06-19 15:40:00,61.79,61.8,61.33,61.33,55500.0,54.2431,54.2519,53.8393,53.8393,55500.0
2013-06-19 15:50:00,61.32,61.33,60.97,61.01,303500.0,53.8305,53.8393,53.5232,53.5584,303500.0
2013-06-20 09:30:00,60.36,60.84,60.09,60.28,81500.0,52.9878,53.4091,52.7507,52.9175,81500.0
2013-06-20 09:40:00,60.28,60.28,59.83,60.13,106600.0,52.9175,52.9175,52.5225,52.7858,106600.0
2013-06-20 09:50:00,60.12,60.34,60.06,60.12,22900.0,52.7771,52.9702,52.7244,52.7771,22900.0
2013-06-20 10:00:00,60.13,60.3,59.86,59.95,56500.0,52.7858,52.9351,52.5488,52.6278,56500.0
2013-06-20 10:10:00,59.98,59.99,59.51,59.55,55000.0,52.6542,52.6629,52.2416,52.2767,55000.0
2013-06-20 10:20:00,59.53,59.83,59.51,59.52,47600.0,52.2591,52.5225,52.2416,52.2503,47600.0
2013-06-20 10:30:00,59.52,59.57,59.14,59.27,64000.0,52.2503,52.2942,51.9168,52.0309,64000.0
2013-06-20 10:40:00,59.27,59.49,59.22,59.45,39200.0,52.0309,52.224,51.987,52.1889,39200.0
2013-06-20 10:50:00,59.45,59.52,59.33,59.43,35900.0,52.1889,52.2503,52.0836,52.1713,35900.0
2013-06-20 11:00:00,59.43,59.43,59.05,59.06,45600.0,52.1713,52.1713,51.8378,51.8465,45600.0
2013-06-20 11:10:00,59.05,59.17,58.9,58.93,35700.0,51.8378,51.9431,51.7061,51.7324,35700.0
2013-06-20 11:20:00,58.93,59.52,58.93,59.46,48600.0,51.7324,52.2503,51.7324,52.1977,48600.0
2013-06-20 11:30:00,59.45,59.68,59.45,59.68,45500.0,52.1889,52.3908,52.1889,52.3908,45500.0
2013-06-20 11:40:00,59.69,59.9,59.67,59.9,33300.0,52.3996,52.5839,52.382,52.5839,33300.0
2013-06-20 11:50:00,59.92,60.15,59.92,60.08,28700.0,52.6015,52.8034,52.6015,52.742,28700.0
2013-06-20 12:00:00,60.09,60.22,60.09,60.2,23100.0,52.7507,52.8649,52.7507,52.8473,23100.0
2013-06-20 12:10:00,60.23,60.27,60.15,60.22,24200.0,52.8736,52.9087,52.8034,52.8649,24200.0
2013-06-20 12:20:00,60.22,60.28,60.21,60.25,17000.0,52.8649,52.9175,52.8561,52.8912,17000.0
2013-06-20 12:30:00,60.27,60.39,60.22,60.28,27500.0,52.9087,53.0141,52.8649,52.9175,27500.0
2013-06-20 12:40:00,60.28,60.29,60.18,60.23,13800.0,52.9175,52.9263,52.8297,52.8736,13800.0
2013-06-20 12:50:00,60.25,60.3,60.22,60.22,33300.0,52.8912,52.9351,52.8649,52.8649,33300.0
2013-06-20 13:00:00,60.2,60.29,60.12,60.29,24000.0,52.8473,52.9263,52.7771,52.9263,24000.0
2013-06-20 13:10:00,60.29,60.29,59.95,60.01,28700.0,52.9263,52.9263,52.6278,52.6805,28700.0
2013-06-20 13:20:00,60.01,60.12,59.96,60.11,31900.0,52.6805,52.7771,52.6366,52.7683,31900.0
2013-06-20 13:30:00,60.12,60.15,60.01,60.01,19700.0,52.7771,52.8034,52.6805,52.6805,19700.0
2013-06-20 13:40:00,60.04,60.23,60.04,60.18,25800.0,52.7068,52.8736,52.7068,52.8297,25800.0
2013-06-20 13:50:00,60.18,60.18,59.94,60.0,41700.0,52.8297,52.8297,52.6191,52.6717,41700.0
2013-06-20 14:00:00,60.0,60.05,59.81,59.81,37000.0,52.6717,52.7156,52.5049,52.5049,37000.0
2013-06-20 14:10:00,59.81,59.91,59.75,59.75,49400.0,52.5049,52.5927,52.4523,52.4523,49400.0
2013-06-20 14:20:00,59.74,59.74,59.33,59.35,67600.0,52.4435,52.4435,52.0836,52.1011,67600.0
2013-06-20 14:30:00,59.31,59.37,59.25,59.35,27200.0,52.066,52.1187,52.0133,52.1011,27200.0
2013-06-20 14:40:00,59.36,59.55,59.35,59.51,30500.0,52.1099,52.2767,52.1011,52.2416,30500.0
2013-06-20 14:50:00,59.5,59.5,59.2,59.22,33500.0,52.2328,52.2328,51.9694,51.987,33500.0
2013-06-20 15:00:00,59.23,59.25,59.05,59.13,87600.0,51.9958,52.0133,51.8378,51.908,87600.0
2013-06-20 15:10:00,59.14,59.19,59.03,59.03,36100.0,51.9168,51.9607,51.8202,51.8202,36100.0
2013-06-20 15:20:00,59.06,59.07,58.89,58.93,67500.0,51.8465,51.8553,51.6973,51.7324,67500.0
2013-06-20 15:30:00,58.91,59.01,58.8,58.8,55600.0,51.7149,51.8026,51.6183,51.6183,55600.0
2013-06-20 15:40:00,58.79,58.84,58.66,58.76,107700.0,51.6095,51.6534,51.4954,51.5832,107700.0
2013-06-20 15:50:00,58.76,58.97,58.74,58.82,202100.0,51.5832,51.7675,51.5656,51.6358,202100.0
2013-06-21 09:30:00,59.31,59.49,59.11,59.22,282800.0,52.066,52.224,51.8904,51.987,282800.0
2013-06-21 09:40:00,59.21,59.24,58.88,59.09,34000.0,51.9782,52.0045,51.6885,51.8729,34000.0
2013-06-21 09:50:00,59.05,59.06,58.84,58.86,18500.0,51.8378,51.8465,51.6534,51.671,18500.0
2013-06-21 10:00:00,58.84,58.88,58.69,58.72,41400.0,51.6534,51.6885,51.5217,51.5481,41400.0
2013-06-21 10:10:00,58.7,58.78,58.63,58.65,32500.0,51.5305,51.6007,51.4691,51.4866,32500.0
2013-06-21 10:20:00,58.68,58.71,58.6,58.61,32800.0,51.5129,51.5393,51.4427,51.4515,32800.0
2013-06-21 10:30:00,58.61,58.62,58.36,58.43,28200.0,51.4515,51.4603,51.232,51.2935,28200.0
2013-06-21 10:40:00,58.43,58.56,58.29,58.5,25000.0,51.2935,51.4076,51.1706,51.3549,25000.0
2013-06-21 10:50:00,58.5,58.66,58.49,58.55,26800.0,51.3549,51.4954,51.3462,51.3988,26800.0
2013-06-21 11:00:00,58.53,58.58,58.25,58.49,33900.0,51.3813,51.4252,51.1355,51.3462,33900.0
2013-06-21 11:10:00,58.5,58.52,58.36,58.48,17400.0,51.3549,51.3725,51.232,51.3374,17400.0
2013-06-21 11:20:00,58.48,58.49,58.19,58.2,23400.0,51.3374,51.3462,51.0828,51.0916,23400.0
2013-06-21 11:30:00,58.17,58.2,57.96,58.11,28300.0,51.0652,51.0916,50.8809,51.0126,28300.0
2013-06-21 11:40:00,58.09,58.26,58.05,58.22,17800.0,50.995,51.1442,50.9599,51.1091,17800.0
2013-06-21 11:50:00,58.22,58.35,58.17,58.28,20800.0,51.1091,51.2233,51.0652,51.1618,20800.0
2013-06-21 12:00:00,58.27,58.54,58.27,58.46,17800.0,51.153,51.39,51.153,51.3198,17800.0
2013-06-21 12:10:00,58.46,58.53,58.36,58.45,16500.0,51.3198,51.3813,51.232,51.311,16500.0
2013-06-21 12:20:00,58.45,58.46,58.34,58.41,13700.0,51.311,51.3198,51.2145,51.2759,13700.0
2013-06-21 12:30:00,58.43,58.52,58.39,58.51,16700.0,51.2935,51.3725,51.2584,51.3637,16700.0
2013-06-21 12:40:00,58.52,58.8,58.45,58.76,30400.0,51.3725,51.6183,51.311,51.5832,30400.0
2013-06-21 12:50:00,58.76,58.91,58.66,58.85,21100.0,51.5832,51.7149,51.4954,51.6622,21100.0
2013-06-21 13:00:00,58.87,58.94,58.64,58.94,23300.0,51.6797,51.7412,51.4778,51.7412,23300.0
2013-06-21 13:10:00,58.95,58.99,58.9,58.94,30700.0,51.75,51.7851,51.7061,51.7412,30700.0
2013-06-21 13:20:00,58.94,58.96,58.77,58.85,18400.0,51.7412,51.7587,51.592,51.6622,18400.0
2013-06-21 13:30:00,58.88,58.92,58.82,58.84,23800.0,51.6885,51.7236,51.6358,51.6534,23800.0
2013-06-21 13:40:00,58.87,58.91,58.59,58.91,130700.0,51.6797,51.7149,51.4339,51.7149,130700.0
2013-06-21 13:50:00,58.9,58.95,58.8,58.81,36700.0,51.7061,51.75,51.6183,51.6271,36700.0
2013-06-21 14:00:00,58.82,58.87,58.66,58.74,21900.0,51.6358,51.6797,51.4954,51.5656,21900.0
2013-06-21 14:10:00,58.77,58.9,58.73,58.9,14400.0,51.592,51.7061,51.5568,51.7061,14400.0
2013-06-21 14:20:00,58.9,59.12,58.87,59.1,24500.0,51.7061,51.8992,51.6797,51.8816,24500.0
2013-06-21 14:30:00,59.12,59.14,58.85,58.94,43400.0,51.8992,51.9168,51.6622,51.7412,43400.0
2013-06-21 14:40:00,58.92,58.98,58.83,58.93,12300.0,51.7236,51.7763,51.6446,51.7324,12300.0
2013-06-21 14:50:00,58.94,59.04,58.92,59.01,20300.0,51.7412,51.829,51.7236,51.8026,20300.0
2013-06-21 15:00:00,59.01,59.09,58.95,59.06,32400.0,51.8026,51.8729,51.75,51.8465,32400.0
2013-06-21 15:10:00,59.08,59.13,58.98,59.07,55000.0,51.8641,51.908,51.7763,51.8553,55000.0
2013-06-21 15:20:00,59.06,59.27,59.05,59.27,44900.0,51.8465,52.0309,51.8378,52.0309,44900.0
2013-06-21 15:30:00,59.28,59.34,59.17,59.2,41100.0,52.0397,52.0923,51.9431,51.9694,41100.0
2013-06-21 15:40:00,59.19,59.19,58.83,58.96,45900.0,51.9607,51.9607,51.6446,51.7587,45900.0
2013-06-21 15:50:00,58.93,59.01,58.8,58.88,129300.0,51.7324,51.8026,51.6183,51.6885,129300.0
2013-06-24 09:30:00,58.08,58.11,57.38,57.42,61800.0,50.9862,51.0126,50.3717,50.4068,61800.0
2013-06-24 09:40:00,57.37,57.79,57.32,57.72,30300.0,50.3629,50.7316,50.3191,50.6702,30300.0
2013-06-24 09:50:00,57.77,57.8,57.31,57.4,27000.0,50.7141,50.7404,50.3103,50.3893,27000.0
2013-06-24 10:00:00,57.43,57.49,57.16,57.49,18700.0,50.4156,50.4683,50.1786,50.4683,18700.0
2013-06-24 10:10:00,57.43,57.64,57.36,57.4,22700.0,50.4156,50.6,50.3542,50.3893,22700.0
2013-06-24 10:20:00,57.41,57.45,57.15,57.3,31200.0,50.3981,50.4332,50.1698,50.3015,31200.0
2013-06-24 10:30:00,57.27,57.35,57.14,57.35,33100.0,50.2752,50.3454,50.161,50.3454,33100.0
2013-06-24 10:40:00,57.35,57.41,57.28,57.35,38300.0,50.3454,50.3981,50.2839,50.3454,38300.0
2013-06-24 10:50:00,57.37,57.39,57.15,57.16,37500.0,50.3629,50.3805,50.1698,50.1786,37500.0
2013-06-24 11:00:00,57.16,57.35,57.14,57.26,35900.0,50.1786,50.3454,50.161,50.2664,35900.0
2013-06-24 11:10:00,57.26,57.27,57.04,57.06,20000.0,50.2664,50.2752,50.0733,50.0908,20000.0
2013-06-24 11:20:00,57.04,57.05,56.75,56.75,26600.0,50.0733,50.082,49.8187,49.8187,26600.0
2013-06-24 11:30:00,56.79,57.04,56.78,57.04,50600.0,49.8538,50.0733,49.845,50.0733,50600.0
2013-06-24 11:40:00,57.04,57.12,57.0,57.12,22500.0,50.0733,50.1435,50.0381,50.1435,22500.0
2013-06-24 11:50:00,57.1,57.28,57.1,57.27,12200.0,50.1259,50.2839,50.1259,50.2752,12200.0
2013-06-24 12:00:00,57.27,57.33,57.1,57.11,24900.0,50.2752,50.3278,50.1259,50.1347,24900.0
2013-06-24 12:10:00,57.14,57.18,57.03,57.04,12800.0,50.161,50.1962,50.0645,50.0733,12800.0
2013-06-24 12:20:00,57.03,57.26,57.0,57.23,17200.0,50.0645,50.2664,50.0381,50.24,17200.0
2013-06-24 12:30:00,57.23,57.41,57.23,57.25,19400.0,50.24,50.3981,50.24,50.2576,19400.0
2013-06-24 12:40:00,57.23,57.42,57.21,57.34,24800.0,50.24,50.4068,50.2225,50.3366,24800.0
2013-06-24 12:50:00,57.32,57.45,57.24,57.43,16100.0,50.3191,50.4332,50.2488,50.4156,16100.0
2013-06-24 13:00:00,57.4,57.45,57.28,57.3,12800.0,50.3893,50.4332,50.2839,50.3015,12800.0
2013-06-24 13:10:00,57.28,57.54,57.27,57.53,14800.0,50.2839,50.5122,50.2752,50.5034,14800.0
2013-06-24 13:20:00,57.55,57.6,57.42,57.48,20100.0,50.521,50.5649,50.4068,50.4595,20100.0
2013-06-24 13:30:00,57.47,57.52,57.4,57.48,24500.0,50.4507,50.4946,50.3893,50.4595,24500.0
2013-06-24 13:40:00,57.48,57.61,57.47,57.47,18600.0,50.4595,50.5736,50.4507,50.4507,18600.0
2013-06-24 13:50:00,57.48,57.68,57.39,57.67,12300.0,50.4595,50.6351,50.3805,50.6263,12300.0
2013-06-24 14:00:00,57.69,57.9,57.63,57.9,56400.0,50.6439,50.8282,50.5912,50.8282,56400.0
2013-06-24 14:10:00,57.91,58.08,57.84,58.08,31400.0,50.837,50.9862,50.7755,50.9862,31400.0
2013-06-24 14:20:00,58.11,58.19,58.0,58.13,45200.0,51.0126,51.0828,50.916,51.0301,45200.0
2013-06-24 14:30:00,58.12,58.2,58.03,58.19,45000.0,51.0213,51.0916,50.9423,51.0828,45000.0
2013-06-24 14:40:00,58.19,58.21,58.02,58.04,40700.0,51.0828,51.1003,50.9336,50.9511,40700.0
2013-06-24 14:50:00,58.05,58.07,57.95,58.0,185300.0,50.9599,50.9774,50.8721,50.916,185300.0
2013-06-24 15:00:00,58.0,58.13,57.97,58.07,24800.0,50.916,51.0301,50.8897,50.9774,24800.0
2013-06-24 15:10:00,58.05,58.11,57.92,58.02,30300.0,50.9599,51.0126,50.8458,50.9336,30300.0
2013-06-24 15:20:00,58.03,58.04,57.81,57.81,34300.0,50.9423,50.9511,50.7492,50.7492,34300.0
2013-06-24 15:30:00,57.84,58.03,57.84,58.01,35400.0,50.7755,50.9423,50.7755,50.9248,35400.0
2013-06-24 15:40:00,58.0,58.0,57.68,57.78,29400.0,50.916,50.916,50.6351,50.7229,29400.0
2013-06-24 15:50:00,57.77,57.86,57.63,57.63,79200.0,50.7141,50.7931,50.5912,50.5912,79200.0
2013-06-25 09:30:00,58.53,59.5,58.44,58.94,92100.0,51.3813,52.2328,51.3023,51.7412,92100.0
2013-06-25 09:40:00,58.96,59.11,58.68,58.7,21400.0,51.7587,51.8904,51.5129,51.5305,21400.0
2013-06-25 09:50:00,58.74,58.87,58.43,58.49,27500.0,51.5656,51.6797,51.2935,51.3462,27500.0
2013-06-25 10:00:00,58.47,58.53,58.32,58.5,59600.0,51.3286,51.3813,51.1969,51.3549,59600.0
2013-06-25 10:10:00,58.46,58.47,58.11,58.19,21000.0,51.3198,51.3286,51.0126,51.0828,21000.0
2013-06-25 10:20:00,58.22,58.4,58.17,58.18,39500.0,51.1091,51.2671,51.0652,51.074,39500.0
2013-06-25 10:30:00,58.16,58.37,58.12,58.37,8700.0,51.0565,51.2408,51.0213,51.2408,8700.0
2013-06-25 10:40:00,58.38,58.54,58.33,58.52,16500.0,51.2496,51.39,51.2057,51.3725,16500.0
2013-06-25 10:50:00,58.52,58.6,58.5,58.59,10400.0,51.3725,51.4427,51.3549,51.4339,10400.0
2013-06-25 11:00:00,58.58,58.65,58.52,58.65,16800.0,51.4252,51.4866,51.3725,51.4866,16800.0
2013-06-25 11:10:00,58.67,58.67,58.56,58.6,13000.0,51.5042,51.5042,51.4076,51.4427,13000.0
2013-06-25 11:20:00,58.61,58.65,58.45,58.52,19300.0,51.4515,51.4866,51.311,51.3725,19300.0
2013-06-25 11:30:00,58.51,58.63,58.51,58.59,11900.0,51.3637,51.4691,51.3637,51.4339,11900.0
2013-06-25 11:40:00,58.6,58.68,58.5,58.63,15800.0,51.4427,51.5129,51.3549,51.4691,15800.0
2013-06-25 11:50:00,58.62,58.65,58.55,58.58,16300.0,51.4603,51.4866,51.3988,51.4252,16300.0
2013-06-25 12:00:00,58.59,58.68,58.55,58.66,7800.0,51.4339,51.5129,51.3988,51.4954,7800.0
2013-06-25 12:10:00,58.67,58.76,58.67,58.76,11500.0,51.5042,51.5832,51.5042,51.5832,11500.0
2013-06-25 12:20:00,58.76,58.79,58.7,58.76,15600.0,51.5832,51.6095,51.5305,51.5832,15600.0
2013-06-25 12:30:00,58.76,58.88,58.76,58.87,11900.0,51.5832,51.6885,51.5832,51.6797,11900.0
2013-06-25 12:40:00,58.89,58.89,58.79,58.85,10600.0,51.6973,51.6973,51.6095,51.6622,10600.0
2013-06-25 12:50:00,58.84,58.89,58.79,58.8,10600.0,51.6534,51.6973,51.6095,51.6183,10600.0
2013-06-25 13:00:00,58.8,58.81,58.68,58.69,18600.0,51.6183,51.6271,51.5129,51.5217,18600.0
2013-06-25 13:10:00,58.69,58.72,58.51,58.52,18600.0,51.5217,51.5481,51.3637,51.3725,18600.0
2013-06-25 13:20:00,58.52,58.52,58.4,58.42,16100.0,51.3725,51.3725,51.2671,51.2847,16100.0
2013-06-25 13:30:00,58.42,58.5,58.41,58.42,26800.0,51.2847,51.3549,51.2759,51.2847,26800.0
2013-06-25 13:40:00,58.42,58.49,58.4,58.49,30600.0,51.2847,51.3462,51.2671,51.3462,30600.0
2013-06-25 13:50:00,58.5,58.52,58.35,58.35,14400.0,51.3549,51.3725,51.2233,51.2233,14400.0
2013-06-25 14:00:00,58.34,58.44,58.32,58.37,21600.0,51.2145,51.3023,51.1969,51.2408,21600.0
2013-06-25 14:10:00,58.4,58.43,58.37,58.39,25300.0,51.2671,51.2935,51.2408,51.2584,25300.0
2013-06-25 14:20:00,58.38,58.43,58.33,58.41,16400.0,51.2496,51.2935,51.2057,51.2759,16400.0
2013-06-25 14:30:00,58.42,58.6,58.39,58.53,16200.0,51.2847,51.4427,51.2584,51.3813,16200.0
2013-06-25 14:40:00,58.52,58.65,58.51,58.64,18100.0,51.3725,51.4866,51.3637,51.4778,18100.0
2013-06-25 14:50:00,58.65,58.65,58.52,58.54,15700.0,51.4866,51.4866,51.3725,51.39,15700.0
2013-06-25 15:00:00,58.54,58.59,58.39,58.42,34800.0,51.39,51.4339,51.2584,51.2847,34800.0
2013-06-25 15:10:00,58.41,58.42,58.31,58.37,39800.0,51.2759,51.2847,51.1881,51.2408,39800.0
2013-06-25 15:20:00,58.37,58.42,58.37,58.4,38300.0,51.2408,51.2847,51.2408,51.2671,38300.0
2013-06-25 15:30:00,58.41,58.47,58.38,58.47,58900.0,51.2759,51.3286,51.2496,51.3286,58900.0
2013-06-25 15:40:00,58.47,58.51,58.41,58.43,60900.0,51.3286,51.3637,51.2759,51.2935,60900.0
2013-06-25 15:50:00,58.43,58.52,58.4,58.42,134300.0,51.2935,51.3725,51.2671,51.2847,134300.0
2013-06-26 09:30:00,58.94,59.17,58.84,58.95,26100.0,51.7412,51.9431,51.6534,51.75,26100.0
2013-06-26 09:40:00,58.98,58.98,58.69,58.84,37200.0,51.7763,51.7763,51.5217,51.6534,37200.0
2013-06-26 09:50:00,58.83,59.02,58.73,58.9,29100.0,51.6446,51.8114,51.5568,51.7061,29100.0
2013-06-26 10:00:00,58.9,58.93,58.7,58.77,27100.0,51.7061,51.7324,51.5305,51.592,27100.0
2013-06-26 10:10:00,58.78,58.88,58.64,58.67,48600.0,51.6007,51.6885,51.4778,51.5042,48600.0
2013-06-26 10:20:00,58.64,58.85,58.61,58.76,38400.0,51.4778,51.6622,51.4515,51.5832,38400.0
2013-06-26 10:30:00,58.79,58.79,58.65,58.79,17000.0,51.6095,51.6095,51.4866,51.6095,17000.0
2013-06-26 10:40:00,58.76,58.86,58.74,58.81,24100.0,51.5832,51.671,51.5656,51.6271,24100.0
2013-06-26 10:50:00,58.8,58.83,58.73,58.73,25100.0,51.6183,51.6446,51.5568,51.5568,25100.0
2013-06-26 11:00:00,58.72,58.74,58.66,58.68,15800.0,51.5481,51.5656,51.4954,51.5129,15800.0
2013-06-26 11:10:00,58.65,58.8,58.56,58.78,24100.0,51.4866,51.6183,51.4076,51.6007,24100.0
2013-06-26 11:20:00,58.78,58.81,58.67,58.72,19000.0,51.6007,51.6271,51.5042,51.5481,19000.0
2013-06-26 11:30:00,58.74,58.78,58.68,58.76,19400.0,51.5656,51.6007,51.5129,51.5832,19400.0
2013-06-26 11:40:00,58.76,58.79,58.7,58.76,15500.0,51.5832,51.6095,51.5305,51.5832,15500.0
2013-06-26 11:50:00,58.74,58.76,58.68,58.68,13600.0,51.5656,51.5832,51.5129,51.5129,13600.0
2013-06-26 12:00:00,58.68,58.8,58.66,58.69,29900.0,51.5129,51.6183,51.4954,51.5217,29900.0
2013-06-26 12:10:00,58.7,58.85,58.68,58.85,21900.0,51.5305,51.6622,51.5129,51.6622,21900.0
2013-06-26 12:20:00,58.86,59.02,58.85,59.0,10900.0,51.671,51.8114,51.6622,51.7939,10900.0
2013-06-26 12:30:00,59.0,59.23,58.99,59.23,15900.0,51.7939,51.9958,51.7851,51.9958,15900.0
2013-06-26 12:40:00,59.23,59.3,59.16,59.2,10700.0,51.9958,52.0572,51.9343,51.9694,10700.0
2013-06-26 12:50:00,59.2,59.21,59.09,59.1,13600.0,51.9694,51.9782,51.8729,51.8816,13600.0
2013-06-26 13:00:00,59.12,59.15,59.0,59.03,17300.0,51.8992,51.9255,51.7939,51.8202,17300.0
2013-06-26 13:10:00,59.04,59.09,59.01,59.03,18900.0,51.829,51.8729,51.8026,51.8202,18900.0
2013-06-26 13:20:00,59.03,59.07,59.0,59.07,17800.0,51.8202,51.8553,51.7939,51.8553,17800.0
2013-06-26 13:30:00,59.07,59.08,59.02,59.04,11800.0,51.8553,51.8641,51.8114,51.829,11800.0
2013-06-26 13:40:00,59.03,59.04,58.98,59.0,9800.0,51.8202,51.829,51.7763,51.7939,9800.0
2013-06-26 13:50:00,59.0,59.04,58.98,58.98,70900.0,51.7939,51.829,51.7763,51.7763,70900.0
2013-06-26 14:00:00,58.98,59.02,58.91,58.99,26000.0,51.7763,51.8114,51.7149,51.7851,26000.0
2013-06-26 14:10:00,58.99,59.04,58.97,59.0,10100.0,51.7851,51.829,51.7675,51.7939,10100.0
2013-06-26 14:20:00,59.0,59.06,59.0,59.05,12700.0,51.7939,51.8465,51.7939,51.8378,12700.0
2013-06-26 14:30:00,59.04,59.12,59.0,59.08,14200.0,51.829,51.8992,51.7939,51.8641,14200.0
2013-06-26 14:40:00,59.07,59.11,59.04,59.07,51000.0,51.8553,51.8904,51.829,51.8553,51000.0
2013-06-26 14:50:00,59.07,59.07,58.98,58.99,59600.0,51.8553,51.8553,51.7763,51.7851,59600.0
2013-06-26 15:00:00,58.98,59.07,58.98,58.98,19300.0,51.7763,51.8553,51.7763,51.7763,19300.0
2013-06-26 15:10:00,58.98,58.98,58.92,58.92,13600.0,51.7763,51.7763,51.7236,51.7236,13600.0
2013-06-26 15:20:00,58.93,58.98,58.93,58.94,17700.0,51.7324,51.7763,51.7324,51.7412,17700.0
2013-06-26 15:30:00,58.94,58.99,58.89,58.97,27500.0,51.7412,51.7851,51.6973,51.7675,27500.0
2013-06-26 15:40:00,58.97,58.98,58.76,58.89,37200.0,51.7675,51.7763,51.5832,51.6973,37200.0
2013-06-26 15:50:00,58.89,58.9,58.81,58.83,80500.0,51.6973,51.7061,51.6271,51.6446,80500.0
2013-06-27 09:30:00,59.3,59.46,58.82,59.44,33500.0,52.0572,52.1977,51.6358,52.1801,33500.0
2013-06-27 09:40:00,59.47,59.53,59.37,59.47,20700.0,52.2065,52.2591,52.1187,52.2065,20700.0
2013-06-27 09:50:00,59.46,59.55,59.45,59.5,14300.0,52.1977,52.2767,52.1889,52.2328,14300.0
2013-06-27 10:00:00,59.55,59.82,59.49,59.78,40900.0,52.2767,52.5137,52.224,52.4786,40900.0
2013-06-27 10:10:00,59.78,59.84,59.65,59.7,16700.0,52.4786,52.5313,52.3645,52.4084,16700.0
2013-06-27 10:20:00,59.7,59.94,59.7,59.9,18200.0,52.4084,52.6191,52.4084,52.5839,18200.0
2013-06-27 10:30:00,59.89,60.09,59.89,60.07,30900.0,52.5752,52.7507,52.5752,52.7332,30900.0
2013-06-27 10:40:00,60.06,60.07,59.85,60.01,43500.0,52.7244,52.7332,52.54,52.6805,43500.0
2013-06-27 10:50:00,60.0,60.17,59.99,60.14,32900.0,52.6717,52.821,52.6629,52.7946,32900.0
2013-06-27 11:00:00,60.13,60.38,60.09,60.26,82400.0,52.7858,53.0053,52.7507,52.9,82400.0
2013-06-27 11:10:00,60.25,60.32,60.2,60.32,15600.0,52.8912,52.9526,52.8473,52.9526,15600.0
2013-06-27 11:20:00,60.31,60.66,60.28,60.64,181800.0,52.9439,53.2511,52.9175,53.2336,181800.0
2013-06-27 11:30:00,60.64,60.76,60.61,60.73,21800.0,53.2336,53.3389,53.2072,53.3126,21800.0
2013-06-27 11:40:00,60.73,60.73,60.46,60.53,18900.0,53.3126,53.3126,53.0755,53.137,18900.0
2013-06-27 11:50:00,60.53,60.68,60.51,60.6,21500.0,53.137,53.2687,53.1194,53.1984,21500.0
2013-06-27 12:00:00,60.58,60.59,60.38,60.44,14500.0,53.1809,53.1897,53.0053,53.058,14500.0
2013-06-27 12:10:00,60.42,60.49,60.36,60.36,16200.0,53.0404,53.1019,52.9878,52.9878,16200.0
2013-06-27 12:20:00,60.36,60.41,60.28,60.33,24700.0,52.9878,53.0316,52.9175,52.9614,24700.0
2013-06-27 12:30:00,60.34,60.46,60.31,60.46,19800.0,52.9702,53.0755,52.9439,53.0755,19800.0
2013-06-27 12:40:00,60.47,60.68,60.47,60.62,25700.0,53.0843,53.2687,53.0843,53.216,25700.0
2013-06-27 12:50:00,60.61,60.85,60.59,60.81,27800.0,53.2072,53.4179,53.1897,53.3828,27800.0
2013-06-27 13:00:00,60.8,60.9,60.79,60.84,20300.0,53.374,53.4618,53.3652,53.4091,20300.0
2013-06-27 13:10:00,60.85,60.88,60.78,60.79,15200.0,53.4179,53.4442,53.3565,53.3652,15200.0
2013-06-27 13:20:00,60.79,60.8,60.68,60.77,15100.0,53.3652,53.374,53.2687,53.3477,15100.0
2013-06-27 13:30:00,60.78,60.87,60.78,60.86,16600.0,53.3565,53.4355,53.3565,53.4267,16600.0
2013-06-27 13:40:00,60.86,60.87,60.79,60.86,27200.0,53.4267,53.4355,53.3652,53.4267,27200.0
2013-06-27 13:50:00,60.86,60.91,60.8,60.85,47300.0,53.4267,53.4706,53.374,53.4179,47300.0
2013-06-27 14:00:00,60.84,60.84,60.76,60.79,24600.0,53.4091,53.4091,53.3389,53.3652,24600.0
2013-06-27 14:10:00,60.79,60.82,60.73,60.76,73900.0,53.3652,53.3916,53.3126,53.3389,73900.0
2013-06-27 14:20:00,60.76,60.79,60.67,60.78,23400.0,53.3389,53.3652,53.2599,53.3565,23400.0
2013-06-27 14:30:00,60.77,60.82,60.77,60.82,71900.0,53.3477,53.3916,53.3477,53.3916,71900.0
2013-06-27 14:40:00,60.82,60.91,60.75,60.79,27800.0,53.3916,53.4706,53.3301,53.3652,27800.0
2013-06-27 14:50:00,60.79,60.84,60.77,60.83,24900.0,53.3652,53.4091,53.3477,53.4003,24900.0
2013-06-27 15:00:00,60.82,60.89,60.77,60.82,157800.0,53.3916,53.453,53.3477,53.3916,157800.0
2013-06-27 15:10:00,60.82,60.96,60.82,60.96,21000.0,53.3916,53.5145,53.3916,53.5145,21000.0
2013-06-27 15:20:00,60.96,61.01,60.83,60.85,36800.0,53.5145,53.5584,53.4003,53.4179,36800.0
2013-06-27 15:30:00,60.85,60.85,60.74,60.81,39100.0,53.4179,53.4179,53.3213,53.3828,39100.0
2013-06-27 15:40:00,60.81,60.84,60.73,60.81,79500.0,53.3828,53.4091,53.3126,53.3828,79500.0
2013-06-27 15:50:00,60.81,60.84,60.8,60.82,106300.0,53.3828,53.4091,53.374,53.3916,106300.0
2013-06-28 09:30:00,60.69,60.91,60.57,60.83,65700.0,53.2774,53.4706,53.1721,53.4003,65700.0
2013-06-28 09:40:00,60.8,61.01,60.78,60.96,79300.0,53.374,53.5584,53.3565,53.5145,79300.0
2013-06-28 09:50:00,60.95,61.0,60.73,60.75,66500.0,53.5057,53.5496,53.3126,53.3301,66500.0
2013-06-28 10:00:00,60.78,60.88,60.74,60.88,49400.0,53.3565,53.4442,53.3213,53.4442,49400.0
2013-06-28 10:10:00,60.86,60.93,60.77,60.9,33600.0,53.4267,53.4881,53.3477,53.4618,33600.0
2013-06-28 10:20:00,60.9,60.91,60.83,60.86,35700.0,53.4618,53.4706,53.4003,53.4267,35700.0
2013-06-28 10:30:00,60.88,60.98,60.83,60.98,39300.0,53.4442,53.532,53.4003,53.532,39300.0
2013-06-28 10:40:00,60.98,61.02,60.87,60.87,69600.0,53.532,53.5671,53.4355,53.4355,69600.0
2013-06-28 10:50:00,60.87,60.96,60.79,60.93,18700.0,53.4355,53.5145,53.3652,53.4881,18700.0
2013-06-28 11:00:00,60.94,61.05,60.88,61.03,60200.0,53.4969,53.5935,53.4442,53.5759,60200.0
2013-06-28 11:10:00,61.04,61.14,61.03,61.12,24700.0,53.5847,53.6725,53.5759,53.6549,24700.0
2013-06-28 11:20:00,61.13,61.13,60.98,60.99,31400.0,53.6637,53.6637,53.532,53.5408,31400.0
2013-06-28 11:30:00,60.98,61.08,60.95,61.03,35800.0,53.532,53.6198,53.5057,53.5759,35800.0
2013-06-28 11:40:00,61.02,61.1,60.94,61.09,21200.0,53.5671,53.6374,53.4969,53.6286,21200.0
2013-06-28 11:50:00,61.08,61.09,60.99,61.02,17600.0,53.6198,53.6286,53.5408,53.5671,17600.0
2013-06-28 12:00:00,61.02,61.05,60.96,61.0,43300.0,53.5671,53.5935,53.5145,53.5496,43300.0
2013-06-28 12:10:00,60.99,61.05,60.97,61.0,33400.0,53.5408,53.5935,53.5232,53.5496,33400.0
2013-06-28 12:20:00,61.0,61.12,60.89,61.12,61700.0,53.5496,53.6549,53.453,53.6549,61700.0
2013-06-28 12:30:00,61.11,61.18,61.03,61.16,21400.0,53.6461,53.7076,53.5759,53.69,21400.0
2013-06-28 12:40:00,61.16,61.16,60.99,61.06,18700.0,53.69,53.69,53.5408,53.6023,18700.0
2013-06-28 12:50:00,61.04,61.11,61.04,61.06,18000.0,53.5847,53.6461,53.5847,53.6023,18000.0
2013-06-28 13:00:00,61.05,61.07,60.98,61.04,26400.0,53.5935,53.611,53.532,53.5847,26400.0
2013-06-28 13:10:00,61.03,61.09,61.01,61.04,22800.0,53.5759,53.6286,53.5584,53.5847,22800.0
2013-06-28 13:20:00,61.04,61.07,61.01,61.05,66700.0,53.5847,53.611,53.5584,53.5935,66700.0
2013-06-28 13:30:00,61.04,61.12,61.02,61.06,22800.0,53.5847,53.6549,53.5671,53.6023,22800.0
2013-06-28 13:40:00,61.06,61.12,61.02,61.12,18900.0,53.6023,53.6549,53.5671,53.6549,18900.0
2013-06-28 13:50:00,61.1,61.21,61.09,61.21,20800.0,53.6374,53.7339,53.6286,53.7339,20800.0
2013-06-28 14:00:00,61.19,61.21,61.1,61.2,17700.0,53.7164,53.7339,53.6374,53.7252,17700.0
2013-06-28 14:10:00,61.2,61.21,61.12,61.18,72300.0,53.7252,53.7339,53.6549,53.7076,72300.0
2013-06-28 14:20:00,61.17,61.24,61.08,61.09,65200.0,53.6988,53.7603,53.6198,53.6286,65200.0
2013-06-28 14:30:00,61.08,61.18,61.08,61.15,26000.0,53.6198,53.7076,53.6198,53.6813,26000.0
2013-06-28 14:40:00,61.15,61.27,61.13,61.26,29400.0,53.6813,53.7866,53.6637,53.7778,29400.0
2013-06-28 14:50:00,61.26,61.37,61.26,61.3,40900.0,53.7778,53.8744,53.7778,53.8129,40900.0
2013-06-28 15:00:00,61.3,61.3,61.22,61.28,49700.0,53.8129,53.8129,53.7427,53.7954,49700.0
2013-06-28 15:10:00,61.27,61.37,61.24,61.37,58500.0,53.7866,53.8744,53.7603,53.8744,58500.0
2013-06-28 15:20:00,61.37,61.46,61.34,61.4,162200.0,53.8744,53.9534,53.8481,53.9007,162200.0
2013-06-28 15:30:00,61.39,61.47,61.36,61.41,69600.0,53.892,53.9622,53.8656,53.9095,69600.0
2013-06-28 15:40:00,61.4,61.43,61.17,61.17,142700.0,53.9007,53.9271,53.6988,53.6988,142700.0
2013-06-28 15:50:00,61.17,61.26,60.92,60.93,328300.0,53.6988,53.7778,53.4794,53.4881,328300.0
2013-07-01 09:30:00,61.17,62.24,61.17,62.02,252500.0,53.6988,54.6381,53.6988,54.445,252500.0
2013-07-01 09:40:00,62.06,62.31,62.0,62.2,98400.0,54.4801,54.6996,54.4274,54.603,98400.0
2013-07-01 09:50:00,62.19,62.26,62.11,62.21,49700.0,54.5942,54.6557,54.524,54.6118,49700.0
2013-07-01 10:00:00,62.22,62.45,62.13,62.41,54000.0,54.6206,54.8225,54.5416,54.7874,54000.0
2013-07-01 10:10:00,62.41,62.44,62.32,62.42,31300.0,54.7874,54.8137,54.7084,54.7961,31300.0
2013-07-01 10:20:00,62.42,62.63,62.4,62.52,35600.0,54.7961,54.9805,54.7786,54.8839,35600.0
2013-07-01 10:30:00,62.49,62.51,62.14,62.17,340800.0,54.8576,54.8752,54.5503,54.5767,340800.0
2013-07-01 10:40:00,62.16,62.27,62.12,62.23,22100.0,54.5679,54.6645,54.5328,54.6294,22100.0
2013-07-01 10:50:00,62.26,62.44,62.2,62.23,23400.0,54.6557,54.8137,54.603,54.6294,23400.0
2013-07-01 11:00:00,62.23,62.35,62.11,62.33,39500.0,54.6294,54.7347,54.524,54.7171,39500.0
2013-07-01 11:10:00,62.33,62.49,62.3,62.47,37500.0,54.7171,54.8576,54.6908,54.84,37500.0
2013-07-01 11:20:00,62.46,62.6,62.46,62.59,30200.0,54.8313,54.9542,54.8313,54.9454,30200.0
2013-07-01 11:30:00,62.57,62.65,62.39,62.42,20500.0,54.9278,54.9981,54.7698,54.7961,20500.0
2013-07-01 11:40:00,62.43,62.43,62.2,62.2,19800.0,54.8049,54.8049,54.603,54.603,19800.0
2013-07-01 11:50:00,62.21,62.3,62.18,62.29,26900.0,54.6118,54.6908,54.5855,54.682,26900.0
2013-07-01 12:00:00,62.3,62.35,62.18,62.21,18000.0,54.6908,54.7347,54.5855,54.6118,18000.0
2013-07-01 12:10:00,62.22,62.28,62.18,62.18,14600.0,54.6206,54.6732,54.5855,54.5855,14600.0
2013-07-01 12:20:00,62.17,62.22,62.02,62.02,74000.0,54.5767,54.6206,54.445,54.445,74000.0
2013-07-01 12:30:00,62.02,62.13,62.0,62.09,18700.0,54.445,54.5416,54.4274,54.5065,18700.0
2013-07-01 12:40:00,62.09,62.14,62.06,62.07,15100.0,54.5065,54.5503,54.4801,54.4889,15100.0
2013-07-01 12:50:00,62.07,62.07,61.92,61.96,70400.0,54.4889,54.4889,54.3572,54.3923,70400.0
2013-07-01 13:00:00,61.97,61.97,61.79,61.82,24300.0,54.4011,54.4011,54.2431,54.2694,24300.0
2013-07-01 13:10:00,61.82,61.84,61.73,61.76,30300.0,54.2694,54.287,54.1904,54.2168,30300.0
2013-07-01 13:20:00,61.76,61.81,61.72,61.79,20900.0,54.2168,54.2607,54.1816,54.2431,20900.0
2013-07-01 13:30:00,61.79,61.81,61.55,61.57,32800.0,54.2431,54.2607,54.0324,54.05,32800.0
2013-07-01 13:40:00,61.57,61.64,61.46,61.47,37800.0,54.05,54.1114,53.9534,53.9622,37800.0
2013-07-01 13:50:00,61.48,61.64,61.44,61.63,24400.0,53.971,54.1114,53.9358,54.1026,24400.0
2013-07-01 14:00:00,61.61,61.66,61.56,61.66,24800.0,54.0851,54.129,54.0412,54.129,24800.0
2013-07-01 14:10:00,61.65,61.73,61.62,61.62,26500.0,54.1202,54.1904,54.0939,54.0939,26500.0
2013-07-01 14:20:00,61.62,61.62,61.44,61.62,33400.0,54.0939,54.0939,53.9358,54.0939,33400.0
2013-07-01 14:30:00,61.6,61.65,61.54,61.63,23800.0,54.0763,54.1202,54.0236,54.1026,23800.0
2013-07-01 14:40:00,61.61,61.69,61.61,61.65,17900.0,54.0851,54.1553,54.0851,54.1202,17900.0
2013-07-01 14:50:00,61.64,61.79,61.64,61.78,23500.0,54.1114,54.2431,54.1114,54.2343,23500.0
2013-07-01 15:00:00,61.76,61.87,61.74,61.84,37600.0,54.2168,54.3133,54.1992,54.287,37600.0
2013-07-01 15:10:00,61.84,61.85,61.75,61.76,53700.0,54.287,54.2958,54.208,54.2168,53700.0
2013-07-01 15:20:00,61.76,61.83,61.72,61.75,37800.0,54.2168,54.2782,54.1816,54.208,37800.0
2013-07-01 15:30:00,61.75,61.77,61.58,61.6,53400.0,54.208,54.2255,54.0587,54.0763,53400.0
2013-07-01 15:40:00,61.61,61.61,61.35,61.38,51400.0,54.0851,54.0851,53.8568,53.8832,51400.0
2013-07-01 15:50:00,61.38,61.38,61.28,61.32,144400.0,53.8832,53.8832,53.7954,53.8305,144400.0
2013-07-02 09:30:00,61.02,61.48,60.91,61.12,42900.0,53.5671,53.971,53.4706,53.6549,42900.0
2013-07-02 09:40:00,61.15,61.91,61.12,61.84,39700.0,53.6813,54.3484,53.6549,54.287,39700.0
2013-07-02 09:50:00,61.84,61.93,61.52,61.53,21700.0,54.287,54.366,54.0061,54.0149,21700.0
2013-07-02 10:00:00,61.53,61.66,61.37,61.37,33900.0,54.0149,54.129,53.8744,53.8744,33900.0
2013-07-02 10:10:00,61.37,61.52,61.16,61.52,31800.0,53.8744,54.0061,53.69,54.0061,31800.0
2013-07-02 10:20:00,61.54,61.77,61.54,61.63,24900.0,54.0236,54.2255,54.0236,54.1026,24900.0
2013-07-02 10:30:00,61.59,61.6,61.37,61.42,20900.0,54.0675,54.0763,53.8744,53.9183,20900.0
2013-07-02 10:40:00,61.42,61.52,61.3,61.32,37000.0,53.9183,54.0061,53.8129,53.8305,37000.0
2013-07-02 10:50:00,61.31,61.41,61.3,61.36,30100.0,53.8217,53.9095,53.8129,53.8656,30100.0
2013-07-02 11:00:00,61.37,61.38,61.23,61.26,33100.0,53.8744,53.8832,53.7515,53.7778,33100.0
2013-07-02 11:10:00,61.27,61.43,61.26,61.37,30200.0,53.7866,53.9271,53.7778,53.8744,30200.0
2013-07-02 11:20:00,61.37,61.42,61.28,61.42,18600.0,53.8744,53.9183,53.7954,53.9183,18600.0
2013-07-02 11:30:00,61.42,61.42,61.26,61.32,30900.0,53.9183,53.9183,53.7778,53.8305,30900.0
2013-07-02 11:40:00,61.3,61.41,61.25,61.39,20700.0,53.8129,53.9095,53.7691,53.892,20700.0
2013-07-02 11:50:00,61.4,61.47,61.37,61.46,13000.0,53.9007,53.9622,53.8744,53.9534,13000.0
2013-07-02 12:00:00,61.45,61.48,61.23,61.24,20100.0,53.9446,53.971,53.7515,53.7603,20100.0
2013-07-02 12:10:00,61.22,61.22,61.14,61.16,11800.0,53.7427,53.7427,53.6725,53.69,11800.0
2013-07-02 12:20:00,61.15,61.17,61.07,61.13,8600.0,53.6813,53.6988,53.611,53.6637,8600.0
2013-07-02 12:30:00,61.13,61.22,61.12,61.2,8200.0,53.6637,53.7427,53.6549,53.7252,8200.0
2013-07-02 12:40:00,61.19,61.2,61.05,61.11,12500.0,53.7164,53.7252,53.5935,53.6461,12500.0
2013-07-02 12:50:00,61.11,61.12,61.01,61.09,12200.0,53.6461,53.6549,53.5584,53.6286,12200.0
2013-07-02 13:00:00,61.08,61.09,61.01,61.04,14800.0,53.6198,53.6286,53.5584,53.5847,14800.0
2013-07-02 13:10:00,61.03,61.04,60.89,60.95,15500.0,53.5759,53.5847,53.453,53.5057,15500.0
2013-07-02 13:20:00,60.95,60.96,60.88,60.91,11700.0,53.5057,53.5145,53.4442,53.4706,11700.0
2013-07-02 13:30:00,60.91,60.92,60.77,60.8,15000.0,53.4706,53.4794,53.3477,53.374,15000.0
2013-07-02 13:40:00,60.81,60.81,60.68,60.68,18000.0,53.3828,53.3828,53.2687,53.2687,18000.0
2013-07-02 13:50:00,60.69,60.73,60.67,60.7,19700.0,53.2774,53.3126,53.2599,53.2862,19700.0
2013-07-02 14:00:00,60.7,60.72,60.57,60.57,22200.0,53.2862,53.3038,53.1721,53.1721,22200.0
2013-07-02 14:10:00,60.57,60.58,60.43,60.44,21000.0,53.1721,53.1809,53.0492,53.058,21000.0
2013-07-02 14:20:00,60.45,60.45,60.29,60.35,22400.0,53.0668,53.0668,52.9263,52.979,22400.0
2013-07-02 14:30:00,60.34,60.46,60.29,60.3,17600.0,52.9702,53.0755,52.9263,52.9351,17600.0
2013-07-02 14:40:00,60.3,60.41,60.29,60.41,19200.0,52.9351,53.0316,52.9263,53.0316,19200.0
2013-07-02 14:50:00,60.4,60.45,60.35,60.35,30000.0,53.0229,53.0668,52.979,52.979,30000.0
2013-07-02 15:00:00,60.35,60.42,60.35,60.37,23300.0,52.979,53.0404,52.979,52.9965,23300.0
2013-07-02 15:10:00,60.38,60.51,60.36,60.51,20700.0,53.0053,53.1194,52.9878,53.1194,20700.0
2013-07-02 15:20:00,60.51,60.51,60.33,60.36,27900.0,53.1194,53.1194,52.9614,52.9878,27900.0
2013-07-02 15:30:00,60.36,60.42,60.29,60.4,37200.0,52.9878,53.0404,52.9263,53.0229,37200.0
2013-07-02 15:40:00,60.41,60.49,60.33,60.41,38300.0,53.0316,53.1019,52.9614,53.0316,38300.0
2013-07-02 15:50:00,60.43,60.51,60.39,60.45,102900.0,53.0492,53.1194,53.0141,53.0668,102900.0
2013-07-03 09:30:00,60.44,60.44,59.77,60.08,42100.0,53.058,53.058,52.4698,52.742,42100.0
2013-07-03 09:40:00,60.1,60.52,60.1,60.31,21600.0,52.7595,53.1282,52.7595,52.9439,21600.0
2013-07-03 09:50:00,60.32,60.34,60.15,60.15,34900.0,52.9526,52.9702,52.8034,52.8034,34900.0
2013-07-03 10:00:00,60.13,60.25,59.77,59.95,23800.0,52.7858,52.8912,52.4698,52.6278,23800.0
2013-07-03 10:10:00,59.96,60.01,59.81,59.81,17200.0,52.6366,52.6805,52.5049,52.5049,17200.0
2013-07-03 10:20:00,59.81,60.03,59.8,59.99,21100.0,52.5049,52.6981,52.4962,52.6629,21100.0
2013-07-03 10:30:00,60.01,60.07,59.87,59.88,19200.0,52.6805,52.7332,52.5576,52.5664,19200.0
2013-07-03 10:40:00,59.88,59.98,59.82,59.84,15200.0,52.5664,52.6542,52.5137,52.5313,15200.0
2013-07-03 10:50:00,59.88,59.88,59.69,59.7,21600.0,52.5664,52.5664,52.3996,52.4084,21600.0
2013-07-03 11:00:00,59.74,60.0,59.73,59.93,19900.0,52.4435,52.6717,52.4347,52.6103,19900.0
2013-07-03 11:10:00,59.93,59.99,59.88,59.94,19500.0,52.6103,52.6629,52.5664,52.6191,19500.0
2013-07-03 11:20:00,59.95,60.0,59.88,59.89,24100.0,52.6278,52.6717,52.5664,52.5752,24100.0
2013-07-03 11:30:00,59.9,60.01,59.87,59.9,21700.0,52.5839,52.6805,52.5576,52.5839,21700.0
2013-07-03 11:40:00,59.91,60.0,59.91,59.95,17500.0,52.5927,52.6717,52.5927,52.6278,17500.0
2013-07-03 11:50:00,59.95,60.13,59.94,60.11,40800.0,52.6278,52.7858,52.6191,52.7683,40800.0
2013-07-03 12:00:00,60.11,60.15,60.03,60.05,33900.0,52.7683,52.8034,52.6981,52.7156,33900.0
2013-07-03 12:10:00,60.07,60.27,60.07,60.2,29100.0,52.7332,52.9087,52.7332,52.8473,29100.0
2013-07-03 12:20:00,60.2,60.2,59.97,59.99,25700.0,52.8473,52.8473,52.6454,52.6629,25700.0
2013-07-03 12:30:00,60.0,60.01,59.98,60.0,44600.0,52.6717,52.6805,52.6542,52.6717,44600.0
2013-07-03 12:40:00,59.99,60.01,59.96,59.98,38500.0,52.6629,52.6805,52.6366,52.6542,38500.0
2013-07-03 12:50:00,59.99,60.08,59.92,60.05,54000.0,52.6629,52.742,52.6015,52.7156,54000.0
2013-07-05 09:30:00,60.49,60.8,60.24,60.41,32700.0,53.1019,53.374,52.8824,53.0316,32700.0
2013-07-05 09:40:00,60.41,60.62,60.35,60.57,31500.0,53.0316,53.216,52.979,53.1721,31500.0
2013-07-05 09:50:00,60.54,60.54,60.3,60.3,18800.0,53.1458,53.1458,52.9351,52.9351,18800.0
2013-07-05 10:00:00,60.3,60.42,60.05,60.11,42900.0,52.9351,53.0404,52.7156,52.7683,42900.0
2013-07-05 10:10:00,60.11,60.12,59.93,60.03,19700.0,52.7683,52.7771,52.6103,52.6981,19700.0
2013-07-05 10:20:00,60.03,60.06,59.87,59.88,27700.0,52.6981,52.7244,52.5576,52.5664,27700.0
2013-07-05 10:30:00,59.87,60.03,59.85,59.89,19700.0,52.5576,52.6981,52.54,52.5752,19700.0
2013-07-05 10:40:00,59.88,60.02,59.86,59.96,16100.0,52.5664,52.6893,52.5488,52.6366,16100.0
2013-07-05 10:50:00,59.97,60.02,59.92,59.99,16000.0,52.6454,52.6893,52.6015,52.6629,16000.0
2013-07-05 11:00:00,59.99,60.04,59.93,59.98,19800.0,52.6629,52.7068,52.6103,52.6542,19800.0
2013-07-05 11:10:00,59.97,60.09,59.97,60.09,19700.0,52.6454,52.7507,52.6454,52.7507,19700.0
2013-07-05 11:20:00,60.1,60.12,60.02,60.02,15800.0,52.7595,52.7771,52.6893,52.6893,15800.0
2013-07-05 11:30:00,60.0,60.03,59.9,60.03,10600.0,52.6717,52.6981,52.5839,52.6981,10600.0
2013-07-05 11:40:00,60.02,60.1,60.01,60.09,9800.0,52.6893,52.7595,52.6805,52.7507,9800.0
2013-07-05 11:50:00,60.1,60.17,60.08,60.16,43800.0,52.7595,52.821,52.742,52.8122,43800.0
2013-07-05 12:00:00,60.17,60.24,60.17,60.18,19500.0,52.821,52.8824,52.821,52.8297,19500.0
2013-07-05 12:10:00,60.2,60.22,60.17,60.19,28400.0,52.8473,52.8649,52.821,52.8385,28400.0
2013-07-05 12:20:00,60.19,60.21,60.13,60.17,11600.0,52.8385,52.8561,52.7858,52.821,11600.0
2013-07-05 12:30:00,60.18,60.25,60.18,60.21,15100.0,52.8297,52.8912,52.8297,52.8561,15100.0
2013-07-05 12:40:00,60.21,60.4,60.2,60.4,8500.0,52.8561,53.0229,52.8473,53.0229,8500.0
2013-07-05 12:50:00,60.41,60.41,60.27,60.29,16800.0,53.0316,53.0316,52.9087,52.9263,16800.0
2013-07-05 13:00:00,60.29,60.34,60.25,60.31,19500.0,52.9263,52.9702,52.8912,52.9439,19500.0
2013-07-05 13:10:00,60.31,60.4,60.3,60.34,13200.0,52.9439,53.0229,52.9351,52.9702,13200.0
2013-07-05 13:20:00,60.33,60.37,60.33,60.36,12100.0,52.9614,52.9965,52.9614,52.9878,12100.0
2013-07-05 13:30:00,60.35,60.4,60.33,60.34,12600.0,52.979,53.0229,52.9614,52.9702,12600.0
2013-07-05 13:40:00,60.33,60.41,60.32,60.34,9300.0,52.9614,53.0316,52.9526,52.9702,9300.0
2013-07-05 13:50:00,60.34,60.48,60.34,60.47,10300.0,52.9702,53.0931,52.9702,53.0843,10300.0
2013-07-05 14:00:00,60.46,60.58,60.46,60.57,10900.0,53.0755,53.1809,53.0755,53.1721,10900.0
2013-07-05 14:10:00,60.57,60.65,60.46,60.49,19500.0,53.1721,53.2423,53.0755,53.1019,19500.0
2013-07-05 14:20:00,60.49,60.52,60.43,60.46,12500.0,53.1019,53.1282,53.0492,53.0755,12500.0
2013-07-05 14:30:00,60.47,60.5,60.43,60.44,16100.0,53.0843,53.1107,53.0492,53.058,16100.0
2013-07-05 14:40:00,60.45,60.45,60.32,60.33,16100.0,53.0668,53.0668,52.9526,52.9614,16100.0
2013-07-05 14:50:00,60.33,60.4,60.3,60.39,15100.0,52.9614,53.0229,52.9351,53.0141,15100.0
2013-07-05 15:00:00,60.4,60.42,60.36,60.36,24300.0,53.0229,53.0404,52.9878,52.9878,24300.0
2013-07-05 15:10:00,60.36,60.43,60.33,60.38,21500.0,52.9878,53.0492,52.9614,53.0053,21500.0
2013-07-05 15:20:00,60.35,60.35,60.15,60.19,14200.0,52.979,52.979,52.8034,52.8385,14200.0
2013-07-05 15:30:00,60.19,60.39,60.19,60.39,21400.0,52.8385,53.0141,52.8385,53.0141,21400.0
2013-07-05 15:40:00,60.39,60.49,60.37,60.47,47300.0,53.0141,53.1019,52.9965,53.0843,47300.0
2013-07-05 15:50:00,60.48,60.74,60.47,60.74,91200.0,53.0931,53.3213,53.0843,53.3213,91200.0
2013-07-08 09:30:00,61.08,61.81,61.06,61.71,79400.0,53.6198,54.2607,53.6023,54.1729,79400.0
2013-07-08 09:40:00,61.72,62.1,61.63,62.08,42600.0,54.1816,54.5152,54.1026,54.4977,42600.0
2013-07-08 09:50:00,62.11,62.15,61.99,62.06,44100.0,54.524,54.5591,54.4187,54.4801,44100.0
2013-07-08 10:00:00,62.07,62.08,61.92,61.99,49000.0,54.4889,54.4977,54.3572,54.4187,49000.0
2013-07-08 10:10:00,61.99,62.04,61.87,61.9,21000.0,54.4187,54.4626,54.3133,54.3397,21000.0
2013-07-08 10:20:00,61.9,61.9,61.66,61.67,34400.0,54.3397,54.3397,54.129,54.1378,34400.0
2013-07-08 10:30:00,61.67,61.76,61.67,61.75,27400.0,54.1378,54.2168,54.1378,54.208,27400.0
2013-07-08 10:40:00,61.74,61.76,61.69,61.74,29300.0,54.1992,54.2168,54.1553,54.1992,29300.0
2013-07-08 10:50:00,61.73,61.75,61.58,61.64,15500.0,54.1904,54.208,54.0587,54.1114,15500.0
2013-07-08 11:00:00,61.64,61.75,61.64,61.74,27000.0,54.1114,54.208,54.1114,54.1992,27000.0
2013-07-08 11:10:00,61.74,61.89,61.73,61.8,32200.0,54.1992,54.3309,54.1904,54.2519,32200.0
2013-07-08 11:20:00,61.81,61.81,61.73,61.81,37600.0,54.2607,54.2607,54.1904,54.2607,37600.0
2013-07-08 11:30:00,61.8,61.8,61.76,61.78,16900.0,54.2519,54.2519,54.2168,54.2343,16900.0
2013-07-08 11:40:00,61.78,61.81,61.77,61.8,13100.0,54.2343,54.2607,54.2255,54.2519,13100.0
2013-07-08 11:50:00,61.82,61.83,61.67,61.67,37300.0,54.2694,54.2782,54.1378,54.1378,37300.0
2013-07-08 12:00:00,61.68,61.74,61.64,61.66,10800.0,54.1465,54.1992,54.1114,54.129,10800.0
2013-07-08 12:10:00,61.66,61.76,61.65,61.76,11500.0,54.129,54.2168,54.1202,54.2168,11500.0
2013-07-08 12:20:00,61.74,61.75,61.68,61.7,11000.0,54.1992,54.208,54.1465,54.1641,11000.0
2013-07-08 12:30:00,61.7,61.88,61.7,61.88,16200.0,54.1641,54.3221,54.1641,54.3221,16200.0
2013-07-08 12:40:00,61.88,61.9,61.82,61.83,13100.0,54.3221,54.3397,54.2694,54.2782,13100.0
2013-07-08 12:50:00,61.83,61.91,61.77,61.78,18100.0,54.2782,54.3484,54.2255,54.2343,18100.0
2013-07-08 13:00:00,61.79,61.81,61.73,61.78,14300.0,54.2431,54.2607,54.1904,54.2343,14300.0
2013-07-08 13:10:00,61.77,61.78,61.62,61.67,10900.0,54.2255,54.2343,54.0939,54.1378,10900.0
2013-07-08 13:20:00,61.69,61.72,61.62,61.62,19300.0,54.1553,54.1816,54.0939,54.0939,19300.0
2013-07-08 13:30:00,61.62,61.65,61.52,61.52,32900.0,54.0939,54.1202,54.0061,54.0061,32900.0
2013-07-08 13:40:00,61.53,61.56,61.46,61.51,27600.0,54.0149,54.0412,53.9534,53.9973,27600.0
2013-07-08 13:50:00,61.5,61.51,61.47,61.5,18500.0,53.9885,53.9973,53.9622,53.9885,18500.0
2013-07-08 14:00:00,61.5,61.54,61.47,61.54,24100.0,53.9885,54.0236,53.9622,54.0236,24100.0
2013-07-08 14:10:00,61.53,61.54,61.46,61.5,19100.0,54.0149,54.0236,53.9534,53.9885,19100.0
2013-07-08 14:20:00,61.5,61.51,61.42,61.42,11500.0,53.9885,53.9973,53.9183,53.9183,11500.0
2013-07-08 14:30:00,61.43,61.52,61.43,61.5,16500.0,53.9271,54.0061,53.9271,53.9885,16500.0
2013-07-08 14:40:00,61.5,61.51,61.44,61.47,15600.0,53.9885,53.9973,53.9358,53.9622,15600.0
2013-07-08 14:50:00,61.47,61.53,61.47,61.48,16000.0,53.9622,54.0149,53.9622,53.971,16000.0
2013-07-08 15:00:00,61.48,61.5,61.39,61.4,18200.0,53.971,53.9885,53.892,53.9007,18200.0
2013-07-08 15:10:00,61.39,61.39,61.23,61.25,29300.0,53.892,53.892,53.7515,53.7691,29300.0
2013-07-08 15:20:00,61.26,61.26,61.1,61.1,25700.0,53.7778,53.7778,53.6374,53.6374,25700.0
2013-07-08 15:30:00,61.12,61.23,61.09,61.19,34500.0,53.6549,53.7515,53.6286,53.7164,34500.0
2013-07-08 15:40:00,61.2,61.26,61.16,61.17,54100.0,53.7252,53.7778,53.69,53.6988,54100.0
2013-07-08 15:50:00,61.17,61.26,61.1,61.26,123500.0,53.6988,53.7778,53.6374,53.7778,123500.0
2013-07-09 09:30:00,61.96,62.18,61.85,61.99,58700.0,54.3923,54.5855,54.2958,54.4187,58700.0
2013-07-09 09:40:00,62.04,62.18,61.87,61.87,48000.0,54.4626,54.5855,54.3133,54.3133,48000.0
2013-07-09 09:50:00,61.87,61.93,61.74,61.79,27400.0,54.3133,54.366,54.1992,54.2431,27400.0
2013-07-09 10:00:00,61.73,61.83,61.66,61.77,41000.0,54.1904,54.2782,54.129,54.2255,41000.0
2013-07-09 10:10:00,61.8,62.01,61.8,61.85,33900.0,54.2519,54.4362,54.2519,54.2958,33900.0
2013-07-09 10:20:00,61.89,61.96,61.67,61.73,37900.0,54.3309,54.3923,54.1378,54.1904,37900.0
2013-07-09 10:30:00,61.74,61.75,61.62,61.67,62400.0,54.1992,54.208,54.0939,54.1378,62400.0
2013-07-09 10:40:00,61.65,61.8,61.56,61.8,57500.0,54.1202,54.2519,54.0412,54.2519,57500.0
2013-07-09 10:50:00,61.8,61.82,61.76,61.79,20800.0,54.2519,54.2694,54.2168,54.2431,20800.0
2013-07-09 11:00:00,61.8,61.82,61.69,61.75,25900.0,54.2519,54.2694,54.1553,54.208,25900.0
2013-07-09 11:10:00,61.74,61.81,61.73,61.77,36800.0,54.1992,54.2607,54.1904,54.2255,36800.0
2013-07-09 11:20:00,61.79,61.8,61.68,61.71,22000.0,54.2431,54.2519,54.1465,54.1729,22000.0
2013-07-09 11:30:00,61.71,61.83,61.69,61.78,27900.0,54.1729,54.2782,54.1553,54.2343,27900.0
2013-07-09 11:40:00,61.77,61.85,61.75,61.83,28700.0,54.2255,54.2958,54.208,54.2782,28700.0
2013-07-09 11:50:00,61.83,61.87,61.71,61.72,19000.0,54.2782,54.3133,54.1729,54.1816,19000.0
2013-07-09 12:00:00,61.72,61.76,61.7,61.72,16100.0,54.1816,54.2168,54.1641,54.1816,16100.0
2013-07-09 12:10:00,61.71,61.76,61.7,61.75,23700.0,54.1729,54.2168,54.1641,54.208,23700.0
2013-07-09 12:20:00,61.75,61.75,61.69,61.7,26600.0,54.208,54.208,54.1553,54.1641,26600.0
2013-07-09 12:30:00,61.7,61.72,61.68,61.7,32100.0,54.1641,54.1816,54.1465,54.1641,32100.0
2013-07-09 12:40:00,61.7,61.71,61.66,61.68,18800.0,54.1641,54.1729,54.129,54.1465,18800.0
2013-07-09 12:50:00,61.69,61.75,61.69,61.74,17300.0,54.1553,54.208,54.1553,54.1992,17300.0
2013-07-09 13:00:00,61.73,61.76,61.67,61.67,35600.0,54.1904,54.2168,54.1378,54.1378,35600.0
2013-07-09 13:10:00,61.66,61.72,61.62,61.62,24000.0,54.129,54.1816,54.0939,54.0939,24000.0
2013-07-09 13:20:00,61.63,61.71,61.59,61.59,27700.0,54.1026,54.1729,54.0675,54.0675,27700.0
2013-07-09 13:30:00,61.59,61.59,61.42,61.45,82600.0,54.0675,54.0675,53.9183,53.9446,82600.0
2013-07-09 13:40:00,61.45,61.48,61.43,61.45,53700.0,53.9446,53.971,53.9271,53.9446,53700.0
2013-07-09 13:50:00,61.42,61.75,61.42,61.75,22500.0,53.9183,54.208,53.9183,54.208,22500.0
2013-07-09 14:00:00,61.78,61.87,61.77,61.77,34600.0,54.2343,54.3133,54.2255,54.2255,34600.0
2013-07-09 14:10:00,61.77,61.78,61.71,61.72,25400.0,54.2255,54.2343,54.1729,54.1816,25400.0
2013-07-09 14:20:00,61.71,61.76,61.7,61.76,25200.0,54.1729,54.2168,54.1641,54.2168,25200.0
2013-07-09 14:30:00,61.76,61.77,61.65,61.66,22100.0,54.2168,54.2255,54.1202,54.129,22100.0
2013-07-09 14:40:00,61.66,61.71,61.65,61.67,40600.0,54.129,54.1729,54.1202,54.1378,40600.0
2013-07-09 14:50:00,61.66,61.82,61.64,61.8,39400.0,54.129,54.2694,54.1114,54.2519,39400.0
2013-07-09 15:00:00,61.81,61.83,61.71,61.75,25200.0,54.2607,54.2782,54.1729,54.208,25200.0
2013-07-09 15:10:00,61.75,61.77,61.68,61.71,35300.0,54.208,54.2255,54.1465,54.1729,35300.0
2013-07-09 15:20:00,61.71,61.78,61.7,61.75,29700.0,54.1729,54.2343,54.1641,54.208,29700.0
2013-07-09 15:30:00,61.75,61.81,61.68,61.72,48900.0,54.208,54.2607,54.1465,54.1816,48900.0
2013-07-09 15:40:00,61.72,61.75,61.67,61.75,54300.0,54.1816,54.208,54.1378,54.208,54300.0
2013-07-09 15:50:00,61.74,61.75,61.63,61.66,185700.0,54.1992,54.208,54.1026,54.129,185700.0
2013-07-10 09:30:00,61.55,61.93,61.54,61.69,28600.0,54.0324,54.366,54.0236,54.1553,28600.0
2013-07-10 09:40:00,61.66,61.75,61.56,61.71,21900.0,54.129,54.208,54.0412,54.1729,21900.0
2013-07-10 09:50:00,61.72,61.76,61.6,61.74,57000.0,54.1816,54.2168,54.0763,54.1992,57000.0
2013-07-10 10:00:00,61.73,61.79,61.61,61.67,37500.0,54.1904,54.2431,54.0851,54.1378,37500.0
2013-07-10 10:10:00,61.68,61.7,61.51,61.58,29400.0,54.1465,54.1641,53.9973,54.0587,29400.0
2013-07-10 10:20:00,61.57,61.61,61.29,61.3,133100.0,54.05,54.0851,53.8042,53.8129,133100.0
2013-07-10 10:30:00,61.3,61.31,60.95,60.96,71200.0,53.8129,53.8217,53.5057,53.5145,71200.0
2013-07-10 10:40:00,60.99,61.0,60.85,60.9,41400.0,53.5408,53.5496,53.4179,53.4618,41400.0
2013-07-10 10:50:00,60.88,61.0,60.88,60.95,29800.0,53.4442,53.5496,53.4442,53.5057,29800.0
2013-07-10 11:00:00,60.95,60.97,60.67,60.68,43600.0,53.5057,53.5232,53.2599,53.2687,43600.0
2013-07-10 11:10:00,60.67,60.67,60.58,60.6,49300.0,53.2599,53.2599,53.1809,53.1984,49300.0
2013-07-10 11:20:00,60.59,60.61,60.38,60.42,42300.0,53.1897,53.2072,53.0053,53.0404,42300.0
2013-07-10 11:30:00,60.42,60.54,60.4,60.54,31400.0,53.0404,53.1458,53.0229,53.1458,31400.0
2013-07-10 11:40:00,60.51,60.57,60.43,60.46,27500.0,53.1194,53.1721,53.0492,53.0755,27500.0
2013-07-10 11:50:00,60.48,60.6,60.46,60.55,21500.0,53.0931,53.1984,53.0755,53.1545,21500.0
2013-07-10 12:00:00,60.56,60.61,60.51,60.61,18700.0,53.1633,53.2072,53.1194,53.2072,18700.0
2013-07-10 12:10:00,60.61,60.8,60.6,60.62,28300.0,53.2072,53.374,53.1984,53.216,28300.0
2013-07-10 12:20:00,60.62,60.64,60.54,60.59,28300.0,53.216,53.2336,53.1458,53.1897,28300.0
2013-07-10 12:30:00,60.58,60.85,60.58,60.85,16100.0,53.1809,53.4179,53.1809,53.4179,16100.0
2013-07-10 12:40:00,60.86,60.95,60.86,60.93,15300.0,53.4267,53.5057,53.4267,53.4881,15300.0
2013-07-10 12:50:00,60.93,60.97,60.73,60.73,32500.0,53.4881,53.5232,53.3126,53.3126,32500.0
2013-07-10 13:00:00,60.73,60.73,60.55,60.6,34000.0,53.3126,53.3126,53.1545,53.1984,34000.0
2013-07-10 13:10:00,60.59,60.62,60.46,60.46,27200.0,53.1897,53.216,53.0755,53.0755,27200.0
2013-07-10 13:20:00,60.45,60.45,60.34,60.4,20200.0,53.0668,53.0668,52.9702,53.0229,20200.0
2013-07-10 13:30:00,60.42,60.42,59.89,59.89,82800.0,53.0404,53.0404,52.5752,52.5752,82800.0
2013-07-10 13:40:00,59.9,60.0,59.84,59.94,47300.0,52.5839,52.6717,52.5313,52.6191,47300.0
2013-07-10 13:50:00,59.96,60.0,59.73,59.75,56000.0,52.6366,52.6717,52.4347,52.4523,56000.0
2013-07-10 14:00:00,59.75,60.41,59.73,60.15,87100.0,52.4523,53.0316,52.4347,52.8034,87100.0
2013-07-10 14:10:00,60.15,60.33,60.14,60.3,38900.0,52.8034,52.9614,52.7946,52.9351,38900.0
2013-07-10 14:20:00,60.3,60.33,60.21,60.28,25000.0,52.9351,52.9614,52.8561,52.9175,25000.0
2013-07-10 14:30:00,60.26,60.32,60.13,60.16,21700.0,52.9,52.9526,52.7858,52.8122,21700.0
2013-07-10 14:40:00,60.16,60.28,60.0,60.05,32300.0,52.8122,52.9175,52.6717,52.7156,32300.0
2013-07-10 14:50:00,60.06,60.15,60.01,60.08,26700.0,52.7244,52.8034,52.6805,52.742,26700.0
2013-07-10 15:00:00,60.1,60.14,60.02,60.03,28700.0,52.7595,52.7946,52.6893,52.6981,28700.0
2013-07-10 15:10:00,60.04,60.16,59.97,60.16,29800.0,52.7068,52.8122,52.6454,52.8122,29800.0
2013-07-10 15:20:00,60.16,60.16,60.02,60.06,65000.0,52.8122,52.8122,52.6893,52.7244,65000.0
2013-07-10 15:30:00,60.05,60.07,59.98,60.0,84800.0,52.7156,52.7332,52.6542,52.6717,84800.0
2013-07-10 15:40:00,60.0,60.03,59.97,60.0,121700.0,52.6717,52.6981,52.6454,52.6717,121700.0
2013-07-10 15:50:00,60.01,60.11,59.99,60.04,230100.0,52.6805,52.7683,52.6629,52.7068,230100.0
2013-07-11 09:30:00,61.25,62.25,61.25,61.89,139300.0,53.7691,54.6469,53.7691,54.3309,139300.0
2013-07-11 09:40:00,61.94,62.01,61.17,61.26,76700.0,54.3748,54.4362,53.6988,53.7778,76700.0
2013-07-11 09:50:00,61.27,61.72,61.25,61.66,55500.0,53.7866,54.1816,53.7691,54.129,55500.0
2013-07-11 10:00:00,61.66,61.87,61.63,61.86,36100.0,54.129,54.3133,54.1026,54.3045,36100.0
2013-07-11 10:10:00,61.85,61.92,61.81,61.9,63800.0,54.2958,54.3572,54.2607,54.3397,63800.0
2013-07-11 10:20:00,61.91,61.91,61.47,61.55,131100.0,54.3484,54.3484,53.9622,54.0324,131100.0
2013-07-11 10:30:00,61.55,61.78,61.51,61.64,142900.0,54.0324,54.2343,53.9973,54.1114,142900.0
2013-07-11 10:40:00,61.65,61.65,61.3,61.35,70200.0,54.1202,54.1202,53.8129,53.8568,70200.0
2013-07-11 10:50:00,61.36,61.64,61.36,61.57,57500.0,53.8656,54.1114,53.8656,54.05,57500.0
2013-07-11 11:00:00,61.57,61.67,61.56,61.66,22400.0,54.05,54.1378,54.0412,54.129,22400.0
2013-07-11 11:10:00,61.66,61.66,61.53,61.53,22400.0,54.129,54.129,54.0149,54.0149,22400.0
2013-07-11 11:20:00,61.52,61.55,61.41,61.46,35900.0,54.0061,54.0324,53.9095,53.9534,35900.0
2013-07-11 11:30:00,61.45,61.5,61.33,61.35,31000.0,53.9446,53.9885,53.8393,53.8568,31000.0
2013-07-11 11:40:00,61.36,61.44,61.34,61.44,30700.0,53.8656,53.9358,53.8481,53.9358,30700.0
2013-07-11 11:50:00,61.44,61.45,61.19,61.21,32700.0,53.9358,53.9446,53.7164,53.7339,32700.0
2013-07-11 12:00:00,61.22,61.22,61.05,61.05,41500.0,53.7427,53.7427,53.5935,53.5935,41500.0
2013-07-11 12:10:00,61.07,61.15,61.03,61.12,28000.0,53.611,53.6813,53.5759,53.6549,28000.0
2013-07-11 12:20:00,61.16,61.42,61.15,61.42,20700.0,53.69,53.9183,53.6813,53.9183,20700.0
2013-07-11 12:30:00,61.42,61.47,61.23,61.23,29300.0,53.9183,53.9622,53.7515,53.7515,29300.0
2013-07-11 12:40:00,61.22,61.27,61.19,61.19,25100.0,53.7427,53.7866,53.7164,53.7164,25100.0
2013-07-11 12:50:00,61.19,61.27,61.17,61.17,28700.0,53.7164,53.7866,53.6988,53.6988,28700.0
2013-07-11 13:00:00,61.18,61.18,60.94,60.95,67700.0,53.7076,53.7076,53.4969,53.5057,67700.0
2013-07-11 13:10:00,60.95,61.07,60.92,61.04,40000.0,53.5057,53.611,53.4794,53.5847,40000.0
2013-07-11 13:20:00,61.03,61.35,61.03,61.33,27900.0,53.5759,53.8568,53.5759,53.8393,27900.0
2013-07-11 13:30:00,61.33,61.34,61.2,61.27,29200.0,53.8393,53.8481,53.7252,53.7866,29200.0
2013-07-11 13:40:00,61.27,61.3,61.1,61.29,30700.0,53.7866,53.8129,53.6374,53.8042,30700.0
2013-07-11 13:50:00,61.3,61.38,61.22,61.27,59800.0,53.8129,53.8832,53.7427,53.7866,59800.0
2013-07-11 14:00:00,61.28,61.36,61.25,61.33,27500.0,53.7954,53.8656,53.7691,53.8393,27500.0
2013-07-11 14:10:00,61.33,61.39,61.2,61.37,45600.0,53.8393,53.892,53.7252,53.8744,45600.0
2013-07-11 14:20:00,61.37,61.62,61.32,61.55,35600.0,53.8744,54.0939,53.8305,54.0324,35600.0
2013-07-11 14:30:00,61.56,61.58,61.46,61.48,37800.0,54.0412,54.0587,53.9534,53.971,37800.0
2013-07-11 14:40:00,61.48,61.49,61.41,61.42,30600.0,53.971,53.9797,53.9095,53.9183,30600.0
2013-07-11 14:50:00,61.43,61.44,61.33,61.37,29600.0,53.9271,53.9358,53.8393,53.8744,29600.0
2013-07-11 15:00:00,61.39,61.48,61.38,61.4,24600.0,53.892,53.971,53.8832,53.9007,24600.0
2013-07-11 15:10:00,61.39,61.42,61.36,61.39,40300.0,53.892,53.9183,53.8656,53.892,40300.0
2013-07-11 15:20:00,61.39,61.4,61.37,61.39,63300.0,53.892,53.9007,53.8744,53.892,63300.0
2013-07-11 15:30:00,61.38,61.4,61.28,61.36,70300.0,53.8832,53.9007,53.7954,53.8656,70300.0
2013-07-11 15:40:00,61.36,61.4,61.33,61.4,111700.0,53.8656,53.9007,53.8393,53.9007,111700.0
2013-07-11 15:50:00,61.4,61.41,61.34,61.34,122300.0,53.9007,53.9095,53.8481,53.8481,122300.0
2013-07-12 09:30:00,61.51,61.68,61.3,61.37,94700.0,53.9973,54.1465,53.8129,53.8744,94700.0
2013-07-12 09:40:00,61.36,61.38,61.08,61.19,47600.0,53.8656,53.8832,53.6198,53.7164,47600.0
2013-07-12 09:50:00,61.2,61.25,60.79,60.83,82500.0,53.7252,53.7691,53.3652,53.4003,82500.0
2013-07-12 10:00:00,60.86,61.13,60.86,61.1,36800.0,53.4267,53.6637,53.4267,53.6374,36800.0
2013-07-12 10:10:00,61.14,61.28,61.11,61.28,21100.0,53.6725,53.7954,53.6461,53.7954,21100.0
2013-07-12 10:20:00,61.28,61.28,61.1,61.1,31800.0,53.7954,53.7954,53.6374,53.6374,31800.0
2013-07-12 10:30:00,61.11,61.25,61.11,61.21,32000.0,53.6461,53.7691,53.6461,53.7339,32000.0
2013-07-12 10:40:00,61.21,61.28,61.19,61.24,27500.0,53.7339,53.7954,53.7164,53.7603,27500.0
2013-07-12 10:50:00,61.24,61.27,61.2,61.2,24900.0,53.7603,53.7866,53.7252,53.7252,24900.0
2013-07-12 11:00:00,61.2,61.22,61.18,61.21,16600.0,53.7252,53.7427,53.7076,53.7339,16600.0
2013-07-12 11:10:00,61.2,61.22,61.18,61.2,25500.0,53.7252,53.7427,53.7076,53.7252,25500.0
2013-07-12 11:20:00,61.21,61.21,61.17,61.2,22500.0,53.7339,53.7339,53.6988,53.7252,22500.0
2013-07-12 11:30:00,61.2,61.21,61.18,61.2,29600.0,53.7252,53.7339,53.7076,53.7252,29600.0
2013-07-12 11:40:00,61.2,61.27,61.18,61.26,21000.0,53.7252,53.7866,53.7076,53.7778,21000.0
2013-07-12 11:50:00,61.27,61.27,61.18,61.23,12700.0,53.7866,53.7866,53.7076,53.7515,12700.0
2013-07-12 12:00:00,61.23,61.23,61.19,61.22,24200.0,53.7515,53.7515,53.7164,53.7427,24200.0
2013-07-12 12:10:00,61.23,61.24,61.18,61.21,22700.0,53.7515,53.7603,53.7076,53.7339,22700.0
2013-07-12 12:20:00,61.2,61.22,61.17,61.22,24600.0,53.7252,53.7427,53.6988,53.7427,24600.0
2013-07-12 12:30:00,61.21,61.23,61.19,61.23,21100.0,53.7339,53.7515,53.7164,53.7515,21100.0
2013-07-12 12:40:00,61.25,61.25,61.22,61.23,12200.0,53.7691,53.7691,53.7427,53.7515,12200.0
2013-07-12 12:50:00,61.24,61.25,61.22,61.23,28000.0,53.7603,53.7691,53.7427,53.7515,28000.0
2013-07-12 13:00:00,61.24,61.25,61.18,61.23,15300.0,53.7603,53.7691,53.7076,53.7515,15300.0
2013-07-12 13:10:00,61.22,61.25,61.17,61.2,19800.0,53.7427,53.7691,53.6988,53.7252,19800.0
2013-07-12 13:20:00,61.21,61.22,61.19,61.19,19500.0,53.7339,53.7427,53.7164,53.7164,19500.0
2013-07-12 13:30:00,61.2,61.21,61.17,61.21,20700.0,53.7252,53.7339,53.6988,53.7339,20700.0
2013-07-12 13:40:00,61.21,61.21,61.19,61.21,18200.0,53.7339,53.7339,53.7164,53.7339,18200.0
2013-07-12 13:50:00,61.21,61.22,61.17,61.19,40800.0,53.7339,53.7427,53.6988,53.7164,40800.0
2013-07-12 14:00:00,61.21,61.21,61.16,61.17,19600.0,53.7339,53.7339,53.69,53.6988,19600.0
2013-07-12 14:10:00,61.17,61.2,61.16,61.19,25100.0,53.6988,53.7252,53.69,53.7164,25100.0
2013-07-12 14:20:00,61.19,61.21,61.19,61.2,28000.0,53.7164,53.7339,53.7164,53.7252,28000.0
2013-07-12 14:30:00,61.2,61.2,61.16,61.19,30400.0,53.7252,53.7252,53.69,53.7164,30400.0
2013-07-12 14:40:00,61.18,61.21,61.18,61.2,27600.0,53.7076,53.7339,53.7076,53.7252,27600.0
2013-07-12 14:50:00,61.2,61.21,61.19,61.2,28300.0,53.7252,53.7339,53.7164,53.7252,28300.0
2013-07-12 15:00:00,61.19,61.21,61.18,61.2,37800.0,53.7164,53.7339,53.7076,53.7252,37800.0
2013-07-12 15:10:00,61.2,61.21,61.14,61.15,55800.0,53.7252,53.7339,53.6725,53.6813,55800.0
2013-07-12 15:20:00,61.15,61.19,61.05,61.09,35300.0,53.6813,53.7164,53.5935,53.6286,35300.0
2013-07-12 15:30:00,61.1,61.13,61.03,61.04,42100.0,53.6374,53.6637,53.5759,53.5847,42100.0
2013-07-12 15:40:00,61.04,61.07,60.99,61.04,82900.0,53.5847,53.611,53.5408,53.5847,82900.0
2013-07-12 15:50:00,61.05,61.1,61.02,61.05,140600.0,53.5935,53.6374,53.5671,53.5935,140600.0
2013-07-15 09:30:00,61.1,61.2,61.04,61.11,32900.0,53.6374,53.7252,53.5847,53.6461,32900.0
2013-07-15 09:40:00,61.13,61.19,61.08,61.1,34400.0,53.6637,53.7164,53.6198,53.6374,34400.0
2013-07-15 09:50:00,61.05,61.1,61.02,61.08,16600.0,53.5935,53.6374,53.5671,53.6198,16600.0
2013-07-15 10:00:00,61.08,61.09,60.84,60.91,85000.0,53.6198,53.6286,53.4091,53.4706,85000.0
2013-07-15 10:10:00,60.93,60.99,60.85,60.87,21400.0,53.4881,53.5408,53.4179,53.4355,21400.0
2013-07-15 10:20:00,60.88,60.95,60.66,60.7,38800.0,53.4442,53.5057,53.2511,53.2862,38800.0
2013-07-15 10:30:00,60.71,60.72,60.63,60.7,9600.0,53.295,53.3038,53.2248,53.2862,9600.0
2013-07-15 10:40:00,60.69,60.78,60.6,60.61,55200.0,53.2774,53.3565,53.1984,53.2072,55200.0
2013-07-15 10:50:00,60.61,60.63,60.45,60.46,61000.0,53.2072,53.2248,53.0668,53.0755,61000.0
2013-07-15 11:00:00,60.47,60.57,60.45,60.47,20500.0,53.0843,53.1721,53.0668,53.0843,20500.0
2013-07-15 11:10:00,60.49,60.53,60.39,60.42,32300.0,53.1019,53.137,53.0141,53.0404,32300.0
2013-07-15 11:20:00,60.4,60.54,60.4,60.52,22700.0,53.0229,53.1458,53.0229,53.1282,22700.0
2013-07-15 11:30:00,60.51,60.64,60.51,60.6,18000.0,53.1194,53.2336,53.1194,53.1984,18000.0
2013-07-15 11:40:00,60.59,60.61,60.54,60.57,20000.0,53.1897,53.2072,53.1458,53.1721,20000.0
2013-07-15 11:50:00,60.56,60.58,60.54,60.57,18000.0,53.1633,53.1809,53.1458,53.1721,18000.0
2013-07-15 12:00:00,60.57,60.68,60.56,60.65,26500.0,53.1721,53.2687,53.1633,53.2423,26500.0
2013-07-15 12:10:00,60.68,60.81,60.66,60.78,21800.0,53.2687,53.3828,53.2511,53.3565,21800.0
2013-07-15 12:20:00,60.77,60.78,60.66,60.75,23600.0,53.3477,53.3565,53.2511,53.3301,23600.0
2013-07-15 12:30:00,60.76,60.76,60.53,60.55,48000.0,53.3389,53.3389,53.137,53.1545,48000.0
2013-07-15 12:40:00,60.55,60.65,60.54,60.58,79200.0,53.1545,53.2423,53.1458,53.1809,79200.0
2013-07-15 12:50:00,60.6,60.6,60.55,60.6,16000.0,53.1984,53.1984,53.1545,53.1984,16000.0
2013-07-15 13:00:00,60.58,60.65,60.58,60.65,20500.0,53.1809,53.2423,53.1809,53.2423,20500.0
2013-07-15 13:10:00,60.65,60.88,60.62,60.88,21800.0,53.2423,53.4442,53.216,53.4442,21800.0
2013-07-15 13:20:00,60.88,60.9,60.73,60.79,67100.0,53.4442,53.4618,53.3126,53.3652,67100.0
2013-07-15 13:30:00,60.8,60.89,60.79,60.83,28500.0,53.374,53.453,53.3652,53.4003,28500.0
2013-07-15 13:40:00,60.84,60.88,60.78,60.81,24600.0,53.4091,53.4442,53.3565,53.3828,24600.0
2013-07-15 13:50:00,60.82,60.86,60.82,60.84,14000.0,53.3916,53.4267,53.3916,53.4091,14000.0
2013-07-15 14:00:00,60.84,60.92,60.84,60.85,28900.0,53.4091,53.4794,53.4091,53.4179,28900.0
2013-07-15 14:10:00,60.86,60.88,60.84,60.86,33400.0,53.4267,53.4442,53.4091,53.4267,33400.0
2013-07-15 14:20:00,60.85,60.87,60.8,60.8,17100.0,53.4179,53.4355,53.374,53.374,17100.0
2013-07-15 14:30:00,60.78,60.81,60.78,60.8,19000.0,53.3565,53.3828,53.3565,53.374,19000.0
2013-07-15 14:40:00,60.8,60.83,60.78,60.79,19400.0,53.374,53.4003,53.3565,53.3652,19400.0
2013-07-15 14:50:00,60.8,60.81,60.78,60.8,20500.0,53.374,53.3828,53.3565,53.374,20500.0
2013-07-15 15:00:00,60.8,60.86,60.79,60.82,39500.0,53.374,53.4267,53.3652,53.3916,39500.0
2013-07-15 15:10:00,60.84,60.84,60.79,60.8,34000.0,53.4091,53.4091,53.3652,53.374,34000.0
2013-07-15 15:20:00,60.8,60.86,60.78,60.83,26100.0,53.374,53.4267,53.3565,53.4003,26100.0
2013-07-15 15:30:00,60.83,60.89,60.83,60.85,39800.0,53.4003,53.453,53.4003,53.4179,39800.0
2013-07-15 15:40:00,60.85,60.85,60.79,60.81,50500.0,53.4179,53.4179,53.3652,53.3828,50500.0
2013-07-15 15:50:00,60.81,60.86,60.78,60.81,196400.0,53.3828,53.4267,53.3565,53.3828,196400.0
2013-07-16 09:30:00,60.8,61.04,60.7,60.77,61400.0,53.374,53.5847,53.2862,53.3477,61400.0
2013-07-16 09:40:00,60.79,60.84,60.5,60.54,26600.0,53.3652,53.4091,53.1107,53.1458,26600.0
2013-07-16 09:50:00,60.51,60.71,60.5,60.5,17300.0,53.1194,53.295,53.1107,53.1107,17300.0
2013-07-16 10:00:00,60.5,60.62,60.44,60.6,16600.0,53.1107,53.216,53.058,53.1984,16600.0
2013-07-16 10:10:00,60.6,60.7,60.52,60.61,19300.0,53.1984,53.2862,53.1282,53.2072,19300.0
2013-07-16 10:20:00,60.6,60.6,60.35,60.35,28100.0,53.1984,53.1984,52.979,52.979,28100.0
2013-07-16 10:30:00,60.35,60.45,60.12,60.39,30700.0,52.979,53.0668,52.7771,53.0141,30700.0
2013-07-16 10:40:00,60.41,60.45,60.3,60.35,20200.0,53.0316,53.0668,52.9351,52.979,20200.0
2013-07-16 10:50:00,60.35,60.36,60.18,60.21,16400.0,52.979,52.9878,52.8297,52.8561,16400.0
2013-07-16 11:00:00,60.22,60.25,60.18,60.21,18900.0,52.8649,52.8912,52.8297,52.8561,18900.0
2013-07-16 11:10:00,60.23,60.25,60.11,60.12,14200.0,52.8736,52.8912,52.7683,52.7771,14200.0
2013-07-16 11:20:00,60.13,60.2,60.13,60.13,24800.0,52.7858,52.8473,52.7858,52.7858,24800.0
2013-07-16 11:30:00,60.13,60.16,60.08,60.14,14300.0,52.7858,52.8122,52.742,52.7946,14300.0
2013-07-16 11:40:00,60.14,60.14,59.97,59.97,39800.0,52.7946,52.7946,52.6454,52.6454,39800.0
2013-07-16 11:50:00,59.97,59.98,59.87,59.94,25000.0,52.6454,52.6542,52.5576,52.6191,25000.0
2013-07-16 12:00:00,59.94,60.07,59.87,60.05,18200.0,52.6191,52.7332,52.5576,52.7156,18200.0
2013-07-16 12:10:00,60.09,60.15,60.02,60.13,14200.0,52.7507,52.8034,52.6893,52.7858,14200.0
2013-07-16 12:20:00,60.16,60.17,60.09,60.1,23800.0,52.8122,52.821,52.7507,52.7595,23800.0
2013-07-16 12:30:00,60.1,60.18,60.04,60.16,12100.0,52.7595,52.8297,52.7068,52.8122,12100.0
2013-07-16 12:40:00,60.14,60.14,60.06,60.1,17500.0,52.7946,52.7946,52.7244,52.7595,17500.0
2013-07-16 12:50:00,60.1,60.31,60.1,60.24,36200.0,52.7595,52.9439,52.7595,52.8824,36200.0
2013-07-16 13:00:00,60.25,60.33,60.2,60.32,16000.0,52.8912,52.9614,52.8473,52.9526,16000.0
2013-07-16 13:10:00,60.3,60.31,60.17,60.23,8400.0,52.9351,52.9439,52.821,52.8736,8400.0
2013-07-16 13:20:00,60.22,60.24,60.13,60.13,9100.0,52.8649,52.8824,52.7858,52.7858,9100.0
2013-07-16 13:30:00,60.14,60.2,60.1,60.18,16600.0,52.7946,52.8473,52.7595,52.8297,16600.0
2013-07-16 13:40:00,60.18,60.2,60.12,60.13,25000.0,52.8297,52.8473,52.7771,52.7858,25000.0
2013-07-16 13:50:00,60.12,60.21,60.11,60.19,10500.0,52.7771,52.8561,52.7683,52.8385,10500.0
2013-07-16 14:00:00,60.24,60.37,60.23,60.31,18900.0,52.8824,52.9965,52.8736,52.9439,18900.0
2013-07-16 14:10:00,60.32,60.4,60.29,60.29,30800.0,52.9526,53.0229,52.9263,52.9263,30800.0
2013-07-16 14:20:00,60.31,60.32,60.21,60.22,31800.0,52.9439,52.9526,52.8561,52.8649,31800.0
2013-07-16 14:30:00,60.23,60.23,60.14,60.15,35400.0,52.8736,52.8736,52.7946,52.8034,35400.0
2013-07-16 14:40:00,60.15,60.33,60.14,60.31,13200.0,52.8034,52.9614,52.7946,52.9439,13200.0
2013-07-16 14:50:00,60.32,60.37,60.28,60.31,18800.0,52.9526,52.9965,52.9175,52.9439,18800.0
2013-07-16 15:00:00,60.32,60.32,60.23,60.25,17500.0,52.9526,52.9526,52.8736,52.8912,17500.0
2013-07-16 15:10:00,60.25,60.25,60.15,60.17,24400.0,52.8912,52.8912,52.8034,52.821,24400.0
2013-07-16 15:20:00,60.16,60.27,60.15,60.23,27100.0,52.8122,52.9087,52.8034,52.8736,27100.0
2013-07-16 15:30:00,60.23,60.25,60.14,60.2,29300.0,52.8736,52.8912,52.7946,52.8473,29300.0
2013-07-16 15:40:00,60.2,60.3,60.19,60.26,28300.0,52.8473,52.9351,52.8385,52.9,28300.0
2013-07-16 15:50:00,60.27,60.37,60.26,60.32,152100.0,52.9087,52.9965,52.9,52.9526,152100.0
2013-07-17 09:30:00,60.72,61.0,60.59,60.63,25200.0,53.3038,53.5496,53.1897,53.2248,25200.0
2013-07-17 09:40:00,60.66,60.84,60.38,60.43,18300.0,53.2511,53.4091,53.0053,53.0492,18300.0
2013-07-17 09:50:00,60.28,60.69,60.23,60.63,13700.0,52.9175,53.2774,52.8736,53.2248,13700.0
2013-07-17 10:00:00,60.62,60.73,60.62,60.7,12000.0,53.216,53.3126,53.216,53.2862,12000.0
2013-07-17 10:10:00,60.68,60.75,60.63,60.74,15300.0,53.2687,53.3301,53.2248,53.3213,15300.0
2013-07-17 10:20:00,60.75,60.8,60.68,60.79,15400.0,53.3301,53.374,53.2687,53.3652,15400.0
2013-07-17 10:30:00,60.8,61.13,60.74,61.09,53200.0,53.374,53.6637,53.3213,53.6286,53200.0
2013-07-17 10:40:00,61.09,61.09,60.94,61.03,42500.0,53.6286,53.6286,53.4969,53.5759,42500.0
2013-07-17 10:50:00,61.03,61.21,61.01,61.16,41000.0,53.5759,53.7339,53.5584,53.69,41000.0
2013-07-17 11:00:00,61.17,61.23,61.15,61.22,17100.0,53.6988,53.7515,53.6813,53.7427,17100.0
2013-07-17 11:10:00,61.2,61.26,61.15,61.18,24400.0,53.7252,53.7778,53.6813,53.7076,24400.0
2013-07-17 11:20:00,61.17,61.21,61.02,61.19,99800.0,53.6988,53.7339,53.5671,53.7164,99800.0
2013-07-17 11:30:00,61.2,61.38,61.08,61.32,78400.0,53.7252,53.8832,53.6198,53.8305,78400.0
2013-07-17 11:40:00,61.31,61.36,61.28,61.31,14500.0,53.8217,53.8656,53.7954,53.8217,14500.0
2013-07-17 11:50:00,61.32,61.32,61.26,61.26,15500.0,53.8305,53.8305,53.7778,53.7778,15500.0
2013-07-17 12:00:00,61.26,61.28,61.19,61.28,14200.0,53.7778,53.7954,53.7164,53.7954,14200.0
2013-07-17 12:10:00,61.29,61.49,61.28,61.3,22200.0,53.8042,53.9797,53.7954,53.8129,22200.0
2013-07-17 12:20:00,61.27,61.39,61.25,61.3,9700.0,53.7866,53.892,53.7691,53.8129,9700.0
2013-07-17 12:30:00,61.3,61.33,61.22,61.23,10000.0,53.8129,53.8393,53.7427,53.7515,10000.0
2013-07-17 12:40:00,61.23,61.42,61.21,61.36,66400.0,53.7515,53.9183,53.7339,53.8656,66400.0
2013-07-17 12:50:00,61.36,61.4,61.35,61.4,8700.0,53.8656,53.9007,53.8568,53.9007,8700.0
2013-07-17 13:00:00,61.39,61.4,61.32,61.36,17800.0,53.892,53.9007,53.8305,53.8656,17800.0
2013-07-17 13:10:00,61.37,61.51,61.34,61.4,16800.0,53.8744,53.9973,53.8481,53.9007,16800.0
2013-07-17 13:20:00,61.4,61.45,61.26,61.31,31600.0,53.9007,53.9446,53.7778,53.8217,31600.0
2013-07-17 13:30:00,61.32,61.35,61.27,61.3,23600.0,53.8305,53.8568,53.7866,53.8129,23600.0
2013-07-17 13:40:00,61.28,61.29,61.16,61.16,19200.0,53.7954,53.8042,53.69,53.69,19200.0
2013-07-17 13:50:00,61.16,61.22,61.09,61.22,10700.0,53.69,53.7427,53.6286,53.7427,10700.0
2013-07-17 14:00:00,61.22,61.25,61.14,61.23,17500.0,53.7427,53.7691,53.6725,53.7515,17500.0
2013-07-17 14:10:00,61.23,61.24,61.08,61.08,19900.0,53.7515,53.7603,53.6198,53.6198,19900.0
2013-07-17 14:20:00,61.1,61.11,61.08,61.09,24000.0,53.6374,53.6461,53.6198,53.6286,24000.0
2013-07-17 14:30:00,61.09,61.25,61.09,61.21,20500.0,53.6286,53.7691,53.6286,53.7339,20500.0
2013-07-17 14:40:00,61.17,61.19,61.02,61.13,20800.0,53.6988,53.7164,53.5671,53.6637,20800.0
2013-07-17 14:50:00,61.13,61.16,61.0,61.02,26600.0,53.6637,53.69,53.5496,53.5671,26600.0
2013-07-17 15:00:00,61.01,61.01,60.92,60.98,31400.0,53.5584,53.5584,53.4794,53.532,31400.0
2013-07-17 15:10:00,60.98,61.01,60.87,60.87,24300.0,53.532,53.5584,53.4355,53.4355,24300.0
2013-07-17 15:20:00,60.88,60.88,60.61,60.64,52200.0,53.4442,53.4442,53.2072,53.2336,52200.0
2013-07-17 15:30:00,60.64,60.85,60.6,60.81,39100.0,53.2336,53.4179,53.1984,53.3828,39100.0
2013-07-17 15:40:00,60.82,60.9,60.63,60.67,137800.0,53.3916,53.4618,53.2248,53.2599,137800.0
2013-07-17 15:50:00,60.67,60.73,60.61,60.64,171700.0,53.2599,53.3126,53.2072,53.2336,171700.0
2013-07-18 09:30:00,60.97,61.61,60.81,61.58,98800.0,53.5232,54.0851,53.3828,54.0587,98800.0
2013-07-18 09:40:00,61.63,61.78,61.51,61.62,39300.0,54.1026,54.2343,53.9973,54.0939,39300.0
2013-07-18 09:50:00,61.64,61.73,61.52,61.59,30600.0,54.1114,54.1904,54.0061,54.0675,30600.0
2013-07-18 10:00:00,61.61,61.75,61.55,61.68,32800.0,54.0851,54.208,54.0324,54.1465,32800.0
2013-07-18 10:10:00,61.71,61.71,61.57,61.6,22700.0,54.1729,54.1729,54.05,54.0763,22700.0
2013-07-18 10:20:00,61.6,61.73,61.5,61.69,23600.0,54.0763,54.1904,53.9885,54.1553,23600.0
2013-07-18 10:30:00,61.66,61.66,61.49,61.53,19200.0,54.129,54.129,53.9797,54.0149,19200.0
2013-07-18 10:40:00,61.52,61.59,61.51,61.55,31600.0,54.0061,54.0675,53.9973,54.0324,31600.0
2013-07-18 10:50:00,61.55,61.69,61.52,61.69,15800.0,54.0324,54.1553,54.0061,54.1553,15800.0
2013-07-18 11:00:00,61.68,61.84,61.68,61.82,20100.0,54.1465,54.287,54.1465,54.2694,20100.0
2013-07-18 11:10:00,61.8,61.83,61.68,61.68,10400.0,54.2519,54.2782,54.1465,54.1465,10400.0
2013-07-18 11:20:00,61.68,61.77,61.63,61.75,55400.0,54.1465,54.2255,54.1026,54.208,55400.0
2013-07-18 11:30:00,61.78,61.87,61.75,61.82,17400.0,54.2343,54.3133,54.208,54.2694,17400.0
2013-07-18 11:40:00,61.8,61.83,61.77,61.79,15000.0,54.2519,54.2782,54.2255,54.2431,15000.0
2013-07-18 11:50:00,61.78,61.8,61.72,61.73,16900.0,54.2343,54.2519,54.1816,54.1904,16900.0
2013-07-18 12:00:00,61.72,61.76,61.61,61.68,11000.0,54.1816,54.2168,54.0851,54.1465,11000.0
2013-07-18 12:10:00,61.65,61.68,61.43,61.43,16200.0,54.1202,54.1465,53.9271,53.9271,16200.0
2013-07-18 12:20:00,61.41,61.47,61.37,61.41,16600.0,53.9095,53.9622,53.8744,53.9095,16600.0
2013-07-18 12:30:00,61.43,61.47,61.26,61.31,19700.0,53.9271,53.9622,53.7778,53.8217,19700.0
2013-07-18 12:40:00,61.31,61.35,61.22,61.35,21000.0,53.8217,53.8568,53.7427,53.8568,21000.0
2013-07-18 12:50:00,61.35,61.4,61.31,61.4,10200.0,53.8568,53.9007,53.8217,53.9007,10200.0
2013-07-18 13:00:00,61.4,61.44,61.37,61.39,10200.0,53.9007,53.9358,53.8744,53.892,10200.0
2013-07-18 13:10:00,61.39,61.47,61.39,61.42,19700.0,53.892,53.9622,53.892,53.9183,19700.0
2013-07-18 13:20:00,61.41,61.46,61.4,61.46,15500.0,53.9095,53.9534,53.9007,53.9534,15500.0
2013-07-18 13:30:00,61.44,61.49,61.41,61.48,13800.0,53.9358,53.9797,53.9095,53.971,13800.0
2013-07-18 13:40:00,61.48,61.54,61.47,61.54,13200.0,53.971,54.0236,53.9622,54.0236,13200.0
2013-07-18 13:50:00,61.54,61.55,61.45,61.51,12200.0,54.0236,54.0324,53.9446,53.9973,12200.0
2013-07-18 14:00:00,61.52,61.55,61.45,61.5,9500.0,54.0061,54.0324,53.9446,53.9885,9500.0
2013-07-18 14:10:00,61.5,61.63,61.5,61.62,12100.0,53.9885,54.1026,53.9885,54.0939,12100.0
2013-07-18 14:20:00,61.62,61.64,61.6,61.62,9800.0,54.0939,54.1114,54.0763,54.0939,9800.0
2013-07-18 14:30:00,61.62,61.69,61.62,61.68,17400.0,54.0939,54.1553,54.0939,54.1465,17400.0
2013-07-18 14:40:00,61.69,61.75,61.68,61.74,12000.0,54.1553,54.208,54.1465,54.1992,12000.0
2013-07-18 14:50:00,61.74,61.76,61.69,61.69,13400.0,54.1992,54.2168,54.1553,54.1553,13400.0
2013-07-18 15:00:00,61.7,61.71,61.68,61.71,14600.0,54.1641,54.1729,54.1465,54.1729,14600.0
2013-07-18 15:10:00,61.71,61.71,61.64,61.66,14200.0,54.1729,54.1729,54.1114,54.129,14200.0
2013-07-18 15:20:00,61.65,61.73,61.65,61.73,20900.0,54.1202,54.1904,54.1202,54.1904,20900.0
2013-07-18 15:30:00,61.73,61.77,61.71,61.76,37300.0,54.1904,54.2255,54.1729,54.2168,37300.0
2013-07-18 15:40:00,61.76,61.76,61.64,61.67,44100.0,54.2168,54.2168,54.1114,54.1378,44100.0
2013-07-18 15:50:00,61.68,61.8,61.68,61.76,72300.0,54.1465,54.2519,54.1465,54.2168,72300.0
2013-07-19 09:30:00,61.75,61.75,61.21,61.33,121800.0,54.208,54.208,53.7339,53.8393,121800.0
2013-07-19 09:40:00,61.35,61.53,61.28,61.3,17400.0,53.8568,54.0149,53.7954,53.8129,17400.0
2013-07-19 09:50:00,61.26,61.38,61.24,61.34,11200.0,53.7778,53.8832,53.7603,53.8481,11200.0
2013-07-19 10:00:00,61.35,61.38,61.23,61.35,22100.0,53.8568,53.8832,53.7515,53.8568,22100.0
2013-07-19 10:10:00,61.32,61.32,61.24,61.29,10600.0,53.8305,53.8305,53.7603,53.8042,10600.0
2013-07-19 10:20:00,61.29,61.49,61.27,61.49,26200.0,53.8042,53.9797,53.7866,53.9797,26200.0
2013-07-19 10:30:00,61.46,61.56,61.4,61.56,23100.0,53.9534,54.0412,53.9007,54.0412,23100.0
2013-07-19 10:40:00,61.58,61.61,61.47,61.53,11800.0,54.0587,54.0851,53.9622,54.0149,11800.0
2013-07-19 10:50:00,61.53,61.65,61.53,61.57,15500.0,54.0149,54.1202,54.0149,54.05,15500.0
2013-07-19 11:00:00,61.56,61.68,61.52,61.64,61300.0,54.0412,54.1465,54.0061,54.1114,61300.0
2013-07-19 11:10:00,61.67,61.69,61.62,61.62,7200.0,54.1378,54.1553,54.0939,54.0939,7200.0
2013-07-19 11:20:00,61.61,61.63,61.58,61.59,8700.0,54.0851,54.1026,54.0587,54.0675,8700.0
2013-07-19 11:30:00,61.61,61.65,61.56,61.6,16000.0,54.0851,54.1202,54.0412,54.0763,16000.0
2013-07-19 11:40:00,61.6,61.6,61.4,61.4,8300.0,54.0763,54.0763,53.9007,53.9007,8300.0
2013-07-19 11:50:00,61.38,61.43,61.36,61.41,12700.0,53.8832,53.9271,53.8656,53.9095,12700.0
2013-07-19 12:00:00,61.41,61.44,61.37,61.39,14000.0,53.9095,53.9358,53.8744,53.892,14000.0
2013-07-19 12:10:00,61.41,61.47,61.4,61.43,9800.0,53.9095,53.9622,53.9007,53.9271,9800.0
2013-07-19 12:20:00,61.44,61.45,61.4,61.4,6600.0,53.9358,53.9446,53.9007,53.9007,6600.0
2013-07-19 12:30:00,61.39,61.41,61.31,61.33,16300.0,53.892,53.9095,53.8217,53.8393,16300.0
2013-07-19 12:40:00,61.37,61.37,61.33,61.33,6200.0,53.8744,53.8744,53.8393,53.8393,6200.0
2013-07-19 12:50:00,61.31,61.31,61.26,61.28,9700.0,53.8217,53.8217,53.7778,53.7954,9700.0
2013-07-19 13:00:00,61.27,61.28,61.24,61.24,18300.0,53.7866,53.7954,53.7603,53.7603,18300.0
2013-07-19 13:10:00,61.24,61.26,61.16,61.21,18700.0,53.7603,53.7778,53.69,53.7339,18700.0
2013-07-19 13:20:00,61.22,61.25,61.22,61.25,6600.0,53.7427,53.7691,53.7427,53.7691,6600.0
2013-07-19 13:30:00,61.24,61.28,61.22,61.23,9200.0,53.7603,53.7954,53.7427,53.7515,9200.0
2013-07-19 13:40:00,61.23,61.3,61.22,61.29,9200.0,53.7515,53.8129,53.7427,53.8042,9200.0
2013-07-19 13:50:00,61.31,61.43,61.31,61.43,7500.0,53.8217,53.9271,53.8217,53.9271,7500.0
2013-07-19 14:00:00,61.42,61.58,61.42,61.58,8700.0,53.9183,54.0587,53.9183,54.0587,8700.0
2013-07-19 14:10:00,61.58,61.7,61.58,61.69,12100.0,54.0587,54.1641,54.0587,54.1553,12100.0
2013-07-19 14:20:00,61.69,61.72,61.67,61.72,7100.0,54.1553,54.1816,54.1378,54.1816,7100.0
2013-07-19 14:30:00,61.74,61.75,61.7,61.74,10700.0,54.1992,54.208,54.1641,54.1992,10700.0
2013-07-19 14:40:00,61.74,61.78,61.73,61.78,15300.0,54.1992,54.2343,54.1904,54.2343,15300.0
2013-07-19 14:50:00,61.77,61.79,61.68,61.69,11900.0,54.2255,54.2431,54.1465,54.1553,11900.0
2013-07-19 15:00:00,61.69,61.79,61.69,61.78,18800.0,54.1553,54.2431,54.1553,54.2343,18800.0
2013-07-19 15:10:00,61.79,61.8,61.78,61.78,14300.0,54.2431,54.2519,54.2343,54.2343,14300.0
2013-07-19 15:20:00,61.79,61.82,61.72,61.73,18500.0,54.2431,54.2694,54.1816,54.1904,18500.0
2013-07-19 15:30:00,61.74,61.83,61.73,61.77,19600.0,54.1992,54.2782,54.1904,54.2255,19600.0
2013-07-19 15:40:00,61.76,61.79,61.75,61.76,29400.0,54.2168,54.2431,54.208,54.2168,29400.0
2013-07-19 15:50:00,61.76,61.78,61.73,61.77,52800.0,54.2168,54.2343,54.1904,54.2255,52800.0
2013-07-22 09:30:00,61.65,62.08,61.46,61.96,23900.0,54.1202,54.4977,53.9534,54.3923,23900.0
2013-07-22 09:40:00,61.93,61.93,61.64,61.78,11300.0,54.366,54.366,54.1114,54.2343,11300.0
2013-07-22 09:50:00,61.74,61.92,61.74,61.85,11500.0,54.1992,54.3572,54.1992,54.2958,11500.0
2013-07-22 10:00:00,61.82,62.11,61.76,62.11,25100.0,54.2694,54.524,54.2168,54.524,25100.0
2013-07-22 10:10:00,62.11,62.17,62.05,62.07,15600.0,54.524,54.5767,54.4713,54.4889,15600.0
2013-07-22 10:20:00,62.07,62.09,61.9,61.98,13000.0,54.4889,54.5065,54.3397,54.4099,13000.0
2013-07-22 10:30:00,62.0,62.01,61.93,62.0,14000.0,54.4274,54.4362,54.366,54.4274,14000.0
2013-07-22 10:40:00,62.0,62.18,62.0,62.11,14200.0,54.4274,54.5855,54.4274,54.524,14200.0
2013-07-22 10:50:00,62.12,62.13,62.05,62.1,28500.0,54.5328,54.5416,54.4713,54.5152,28500.0
2013-07-22 11:00:00,62.08,62.14,62.05,62.14,67100.0,54.4977,54.5503,54.4713,54.5503,67100.0
2013-07-22 11:10:00,62.14,62.17,61.98,61.98,22600.0,54.5503,54.5767,54.4099,54.4099,22600.0
2013-07-22 11:20:00,61.96,61.97,61.9,61.92,7000.0,54.3923,54.4011,54.3397,54.3572,7000.0
2013-07-22 11:30:00,61.94,61.99,61.77,61.78,39300.0,54.3748,54.4187,54.2255,54.2343,39300.0
2013-07-22 11:40:00,61.78,61.88,61.73,61.81,30800.0,54.2343,54.3221,54.1904,54.2607,30800.0
2013-07-22 11:50:00,61.82,61.83,61.65,61.65,11200.0,54.2694,54.2782,54.1202,54.1202,11200.0
2013-07-22 12:00:00,61.66,61.67,61.58,61.67,6200.0,54.129,54.1378,54.0587,54.1378,6200.0
2013-07-22 12:10:00,61.67,61.81,61.67,61.8,10300.0,54.1378,54.2607,54.1378,54.2519,10300.0
2013-07-22 12:20:00,61.8,61.86,61.77,61.86,10500.0,54.2519,54.3045,54.2255,54.3045,10500.0
2013-07-22 12:30:00,61.87,61.87,61.83,61.83,10500.0,54.3133,54.3133,54.2782,54.2782,10500.0
2013-07-22 12:40:00,61.84,61.94,61.83,61.9,9900.0,54.287,54.3748,54.2782,54.3397,9900.0
2013-07-22 12:50:00,61.89,61.98,61.88,61.92,13900.0,54.3309,54.4099,54.3221,54.3572,13900.0
2013-07-22 13:00:00,61.94,62.0,61.88,61.88,12700.0,54.3748,54.4274,54.3221,54.3221,12700.0
2013-07-22 13:10:00,61.87,61.91,61.81,61.84,10500.0,54.3133,54.3484,54.2607,54.287,10500.0
2013-07-22 13:20:00,61.81,61.83,61.76,61.83,6000.0,54.2607,54.2782,54.2168,54.2782,6000.0
2013-07-22 13:30:00,61.81,61.9,61.81,61.88,9800.0,54.2607,54.3397,54.2607,54.3221,9800.0
2013-07-22 13:40:00,61.89,61.91,61.89,61.89,6900.0,54.3309,54.3484,54.3309,54.3309,6900.0
2013-07-22 13:50:00,61.89,61.99,61.88,61.99,10600.0,54.3309,54.4187,54.3221,54.4187,10600.0
2013-07-22 14:00:00,61.97,61.98,61.87,61.9,20900.0,54.4011,54.4099,54.3133,54.3397,20900.0
2013-07-22 14:10:00,61.89,61.93,61.84,61.86,10000.0,54.3309,54.366,54.287,54.3045,10000.0
2013-07-22 14:20:00,61.9,61.96,61.89,61.94,37000.0,54.3397,54.3923,54.3309,54.3748,37000.0
2013-07-22 14:30:00,61.93,61.98,61.93,61.97,8700.0,54.366,54.4099,54.366,54.4011,8700.0
2013-07-22 14:40:00,61.99,62.16,61.99,62.15,34100.0,54.4187,54.5679,54.4187,54.5591,34100.0
2013-07-22 14:50:00,62.15,62.15,62.09,62.1,9100.0,54.5591,54.5591,54.5065,54.5152,9100.0
2013-07-22 15:00:00,62.11,62.13,62.04,62.07,12800.0,54.524,54.5416,54.4626,54.4889,12800.0
2013-07-22 15:10:00,62.07,62.07,62.04,62.06,9700.0,54.4889,54.4889,54.4626,54.4801,9700.0
2013-07-22 15:20:00,62.06,62.07,62.02,62.06,13200.0,54.4801,54.4889,54.445,54.4801,13200.0
2013-07-22 15:30:00,62.05,62.05,61.85,61.87,21700.0,54.4713,54.4713,54.2958,54.3133,21700.0
2013-07-22 15:40:00,61.88,61.93,61.83,61.83,15500.0,54.3221,54.366,54.2782,54.2782,15500.0
2013-07-22 15:50:00,61.84,61.91,61.81,61.88,72600.0,54.287,54.3484,54.2607,54.3221,72600.0
2013-07-23 09:30:00,61.93,62.82,61.9,62.77,197600.0,54.366,55.1473,54.3397,55.1034,197600.0
2013-07-23 09:40:00,62.76,63.24,62.72,63.14,60000.0,55.0946,55.516,55.0595,55.4282,60000.0
2013-07-23 09:50:00,63.21,63.21,62.62,62.88,45400.0,55.4897,55.4897,54.9717,55.2,45400.0
2013-07-23 10:00:00,62.86,62.86,62.64,62.7,52700.0,55.1824,55.1824,54.9893,55.042,52700.0
2013-07-23 10:10:00,62.65,62.76,62.64,62.74,30100.0,54.9981,55.0946,54.9893,55.0771,30100.0
2013-07-23 10:20:00,62.72,62.72,62.14,62.18,47600.0,55.0595,55.0595,54.5503,54.5855,47600.0
2013-07-23 10:30:00,62.17,62.49,62.0,62.27,62300.0,54.5767,54.8576,54.4274,54.6645,62300.0
2013-07-23 10:40:00,62.29,62.45,62.27,62.43,39900.0,54.682,54.8225,54.6645,54.8049,39900.0
2013-07-23 10:50:00,62.42,62.42,62.08,62.09,20200.0,54.7961,54.7961,54.4977,54.5065,20200.0
2013-07-23 11:00:00,62.07,62.14,61.98,62.02,32400.0,54.4889,54.5503,54.4099,54.445,32400.0
2013-07-23 11:10:00,62.03,62.04,61.84,61.87,15400.0,54.4538,54.4626,54.287,54.3133,15400.0
2013-07-23 11:20:00,61.87,62.0,61.87,61.94,17800.0,54.3133,54.4274,54.3133,54.3748,17800.0
2013-07-23 11:30:00,61.93,61.99,61.87,61.94,20600.0,54.366,54.4187,54.3133,54.3748,20600.0
2013-07-23 11:40:00,61.95,62.01,61.95,61.98,10800.0,54.3836,54.4362,54.3836,54.4099,10800.0
2013-07-23 11:50:00,62.01,62.01,61.89,61.96,31900.0,54.4362,54.4362,54.3309,54.3923,31900.0
2013-07-23 12:00:00,61.96,62.05,61.9,62.05,12700.0,54.3923,54.4713,54.3397,54.4713,12700.0
2013-07-23 12:10:00,62.03,62.05,61.95,61.96,8300.0,54.4538,54.4713,54.3836,54.3923,8300.0
2013-07-23 12:20:00,61.96,62.16,61.95,62.13,22700.0,54.3923,54.5679,54.3836,54.5416,22700.0
2013-07-23 12:30:00,62.14,62.15,61.9,61.91,42600.0,54.5503,54.5591,54.3397,54.3484,42600.0
2013-07-23 12:40:00,61.92,62.12,61.91,62.07,5500.0,54.3572,54.5328,54.3484,54.4889,5500.0
2013-07-23 12:50:00,62.09,62.1,62.03,62.1,14400.0,54.5065,54.5152,54.4538,54.5152,14400.0
2013-07-23 13:00:00,62.1,62.26,62.1,62.23,13900.0,54.5152,54.6557,54.5152,54.6294,13900.0
2013-07-23 13:10:00,62.23,62.26,62.12,62.25,64200.0,54.6294,54.6557,54.5328,54.6469,64200.0
2013-07-23 13:20:00,62.24,62.32,61.97,62.32,46800.0,54.6381,54.7084,54.4011,54.7084,46800.0
2013-07-23 13:30:00,62.32,62.33,62.22,62.26,20000.0,54.7084,54.7171,54.6206,54.6557,20000.0
2013-07-23 13:40:00,62.24,62.31,62.2,62.23,19600.0,54.6381,54.6996,54.603,54.6294,19600.0
2013-07-23 13:50:00,62.22,62.33,62.22,62.28,19000.0,54.6206,54.7171,54.6206,54.6732,19000.0
2013-07-23 14:00:00,62.27,62.28,62.19,62.21,30100.0,54.6645,54.6732,54.5942,54.6118,30100.0
2013-07-23 14:10:00,62.23,62.34,62.21,62.34,23400.0,54.6294,54.7259,54.6118,54.7259,23400.0
2013-07-23 14:20:00,62.34,62.37,62.29,62.31,27400.0,54.7259,54.7523,54.682,54.6996,27400.0
2013-07-23 14:30:00,62.29,62.4,62.26,62.38,46100.0,54.682,54.7786,54.6557,54.761,46100.0
2013-07-23 14:40:00,62.38,62.42,62.31,62.39,13700.0,54.761,54.7961,54.6996,54.7698,13700.0
2013-07-23 14:50:00,62.4,62.45,62.38,62.4,17900.0,54.7786,54.8225,54.761,54.7786,17900.0
2013-07-23 15:00:00,62.4,62.4,62.33,62.35,19100.0,54.7786,54.7786,54.7171,54.7347,19100.0
2013-07-23 15:10:00,62.36,62.39,62.26,62.3,22500.0,54.7435,54.7698,54.6557,54.6908,22500.0
2013-07-23 15:20:00,62.3,62.3,62.13,62.27,31600.0,54.6908,54.6908,54.5416,54.6645,31600.0
2013-07-23 15:30:00,62.27,62.29,62.24,62.26,76700.0,54.6645,54.682,54.6381,54.6557,76700.0
2013-07-23 15:40:00,62.26,62.27,62.05,62.1,67600.0,54.6557,54.6645,54.4713,54.5152,67600.0
2013-07-23 15:50:00,62.1,62.28,62.08,62.26,94600.0,54.5152,54.6732,54.4977,54.6557,94600.0
2013-07-24 09:30:00,64.02,66.58,63.95,66.57,210900.0,56.2007,58.4481,56.1393,58.4393,210900.0
2013-07-24 09:40:00,66.52,66.7,65.81,66.38,248400.0,58.3954,58.5534,57.7721,58.2725,248400.0
2013-07-24 09:50:00,66.38,67.05,66.26,66.63,119900.0,58.2725,58.8607,58.1671,58.4919,119900.0
2013-07-24 10:00:00,66.63,66.85,65.87,65.88,102000.0,58.4919,58.6851,57.8248,57.8336,102000.0
2013-07-24 10:10:00,65.89,66.13,65.63,66.06,119000.0,57.8423,58.053,57.6141,57.9916,119000.0
2013-07-24 10:20:00,66.11,66.14,64.99,65.0,105500.0,58.0355,58.0618,57.0523,57.061,105500.0
2013-07-24 10:30:00,65.03,65.58,65.0,65.0,78200.0,57.0874,57.5702,57.061,57.061,78200.0
2013-07-24 10:40:00,65.01,65.25,64.55,65.13,199700.0,57.0698,57.2805,56.666,57.1752,199700.0
2013-07-24 10:50:00,65.11,65.52,65.0,65.0,52000.0,57.1576,57.5175,57.061,57.061,52000.0
2013-07-24 11:00:00,65.0,65.1,64.99,65.06,187200.0,57.061,57.1488,57.0523,57.1137,187200.0
2013-07-24 11:10:00,65.07,65.3,64.93,65.05,104500.0,57.1225,57.3244,56.9996,57.1049,104500.0
2013-07-24 11:20:00,65.05,65.12,65.0,65.07,35500.0,57.1049,57.1664,57.061,57.1225,35500.0
2013-07-24 11:30:00,65.07,65.25,65.0,65.06,48600.0,57.1225,57.2805,57.061,57.1137,48600.0
2013-07-24 11:40:00,65.05,65.12,65.0,65.05,46600.0,57.1049,57.1664,57.061,57.1049,46600.0
2013-07-24 11:50:00,65.05,65.18,64.1,64.11,175300.0,57.1049,57.219,56.271,56.2797,175300.0
2013-07-24 12:00:00,64.15,64.87,64.11,64.71,49500.0,56.3149,56.9469,56.2797,56.8065,49500.0
2013-07-24 12:10:00,64.7,64.81,64.47,64.73,41700.0,56.7977,56.8942,56.5958,56.824,41700.0
2013-07-24 12:20:00,64.73,64.78,64.57,64.66,35500.0,56.824,56.8679,56.6836,56.7626,35500.0
2013-07-24 12:30:00,64.66,64.95,64.61,64.89,38100.0,56.7626,57.0171,56.7187,56.9645,38100.0
2013-07-24 12:40:00,64.85,65.03,64.85,64.97,37600.0,56.9294,57.0874,56.9294,57.0347,37600.0
2013-07-24 12:50:00,64.98,65.05,64.69,64.69,147200.0,57.0435,57.1049,56.7889,56.7889,147200.0
2013-07-24 13:00:00,64.71,64.98,64.64,64.98,23000.0,56.8065,57.0435,56.745,57.0435,23000.0
2013-07-24 13:10:00,64.96,64.97,64.76,64.83,16400.0,57.0259,57.0347,56.8503,56.9118,16400.0
2013-07-24 13:20:00,64.78,64.86,64.75,64.79,14700.0,56.8679,56.9381,56.8416,56.8767,14700.0
2013-07-24 13:30:00,64.8,64.82,64.72,64.77,27000.0,56.8855,56.903,56.8152,56.8591,27000.0
2013-07-24 13:40:00,64.79,64.81,64.46,64.48,46700.0,56.8767,56.8942,56.587,56.6045,46700.0
2013-07-24 13:50:00,64.48,64.69,64.48,64.6,92800.0,56.6045,56.7889,56.6045,56.7099,92800.0
2013-07-24 14:00:00,64.6,64.63,64.5,64.51,39500.0,56.7099,56.7362,56.6221,56.6309,39500.0
2013-07-24 14:10:00,64.51,64.8,64.5,64.74,65600.0,56.6309,56.8855,56.6221,56.8328,65600.0
2013-07-24 14:20:00,64.73,64.76,64.66,64.73,35900.0,56.824,56.8503,56.7626,56.824,35900.0
2013-07-24 14:30:00,64.73,64.73,64.52,64.52,41000.0,56.824,56.824,56.6397,56.6397,41000.0
2013-07-24 14:40:00,64.51,64.57,64.25,64.56,39100.0,56.6309,56.6836,56.4026,56.6748,39100.0
2013-07-24 14:50:00,64.56,64.63,64.46,64.62,78500.0,56.6748,56.7362,56.587,56.7274,78500.0
2013-07-24 15:00:00,64.6,64.62,64.5,64.52,45200.0,56.7099,56.7274,56.6221,56.6397,45200.0
2013-07-24 15:10:00,64.53,64.53,64.28,64.43,39300.0,56.6484,56.6484,56.429,56.5607,39300.0
2013-07-24 15:20:00,64.42,64.58,64.42,64.5,47800.0,56.5519,56.6923,56.5519,56.6221,47800.0
2013-07-24 15:30:00,64.49,64.53,64.38,64.42,54800.0,56.6133,56.6484,56.5168,56.5519,54800.0
2013-07-24 15:40:00,64.42,64.64,64.42,64.61,82900.0,56.5519,56.745,56.5519,56.7187,82900.0
2013-07-24 15:50:00,64.6,64.73,64.59,64.66,111700.0,56.7099,56.824,56.7011,56.7626,111700.0
2013-07-25 09:30:00,64.37,64.77,64.08,64.57,70100.0,56.508,56.8591,56.2534,56.6836,70100.0
2013-07-25 09:40:00,64.56,64.68,63.78,64.13,205400.0,56.6748,56.7801,55.99,56.2973,205400.0
2013-07-25 09:50:00,64.12,64.35,63.96,64.02,52800.0,56.2885,56.4904,56.1481,56.2007,52800.0
2013-07-25 10:00:00,64.01,64.26,63.97,64.09,39700.0,56.1919,56.4114,56.1568,56.2622,39700.0
2013-07-25 10:10:00,64.07,64.45,64.04,64.41,41800.0,56.2446,56.5782,56.2183,56.5431,41800.0
2013-07-25 10:20:00,64.41,64.78,64.38,64.75,34200.0,56.5431,56.8679,56.5168,56.8416,34200.0
2013-07-25 10:30:00,64.76,64.86,64.67,64.7,38500.0,56.8503,56.9381,56.7713,56.7977,38500.0
2013-07-25 10:40:00,64.68,64.68,64.57,64.61,23300.0,56.7801,56.7801,56.6836,56.7187,23300.0
2013-07-25 10:50:00,64.61,64.68,64.46,64.58,34900.0,56.7187,56.7801,56.587,56.6923,34900.0
2013-07-25 11:00:00,64.59,64.59,64.31,64.38,24400.0,56.7011,56.7011,56.4553,56.5168,24400.0
2013-07-25 11:10:00,64.35,64.36,64.22,64.22,19300.0,56.4904,56.4992,56.3763,56.3763,19300.0
2013-07-25 11:20:00,64.2,64.26,64.09,64.12,20500.0,56.3587,56.4114,56.2622,56.2885,20500.0
2013-07-25 11:30:00,64.12,64.24,64.12,64.21,29400.0,56.2885,56.3939,56.2885,56.3675,29400.0
2013-07-25 11:40:00,64.2,64.26,64.2,64.26,14900.0,56.3587,56.4114,56.3587,56.4114,14900.0
2013-07-25 11:50:00,64.25,64.47,64.24,64.42,27300.0,56.4026,56.5958,56.3939,56.5519,27300.0
2013-07-25 12:00:00,64.42,64.42,64.32,64.37,14500.0,56.5519,56.5519,56.4641,56.508,14500.0
2013-07-25 12:10:00,64.39,64.5,64.37,64.5,15800.0,56.5255,56.6221,56.508,56.6221,15800.0
2013-07-25 12:20:00,64.51,64.64,64.51,64.56,13200.0,56.6309,56.745,56.6309,56.6748,13200.0
2013-07-25 12:30:00,64.55,64.61,64.51,64.61,16900.0,56.666,56.7187,56.6309,56.7187,16900.0
2013-07-25 12:40:00,64.6,64.62,64.5,64.61,19900.0,56.7099,56.7274,56.6221,56.7187,19900.0
2013-07-25 12:50:00,64.61,64.62,64.5,64.55,17200.0,56.7187,56.7274,56.6221,56.666,17200.0
2013-07-25 13:00:00,64.58,64.6,64.55,64.55,15000.0,56.6923,56.7099,56.666,56.666,15000.0
2013-07-25 13:10:00,64.55,64.61,64.5,64.6,15000.0,56.666,56.7187,56.6221,56.7099,15000.0
2013-07-25 13:20:00,64.6,64.61,64.51,64.51,19700.0,56.7099,56.7187,56.6309,56.6309,19700.0
2013-07-25 13:30:00,64.51,64.53,64.43,64.5,12900.0,56.6309,56.6484,56.5607,56.6221,12900.0
2013-07-25 13:40:00,64.52,64.56,64.51,64.56,13700.0,56.6397,56.6748,56.6309,56.6748,13700.0
2013-07-25 13:50:00,64.56,64.61,64.56,64.6,16700.0,56.6748,56.7187,56.6748,56.7099,16700.0
2013-07-25 14:00:00,64.6,64.79,64.58,64.7,19700.0,56.7099,56.8767,56.6923,56.7977,19700.0
2013-07-25 14:10:00,64.7,64.71,64.62,64.62,15200.0,56.7977,56.8065,56.7274,56.7274,15200.0
2013-07-25 14:20:00,64.61,64.62,64.51,64.52,23700.0,56.7187,56.7274,56.6309,56.6397,23700.0
2013-07-25 14:30:00,64.51,64.55,64.42,64.42,71700.0,56.6309,56.666,56.5519,56.5519,71700.0
2013-07-25 14:40:00,64.43,64.44,64.39,64.4,29200.0,56.5607,56.5694,56.5255,56.5343,29200.0
2013-07-25 14:50:00,64.4,64.47,64.3,64.32,38000.0,56.5343,56.5958,56.4465,56.4641,38000.0
2013-07-25 15:00:00,64.32,64.41,64.31,64.34,40100.0,56.4641,56.5431,56.4553,56.4816,40100.0
2013-07-25 15:10:00,64.35,64.53,64.29,64.49,29600.0,56.4904,56.6484,56.4378,56.6133,29600.0
2013-07-25 15:20:00,64.48,64.54,64.42,64.49,26000.0,56.6045,56.6572,56.5519,56.6133,26000.0
2013-07-25 15:30:00,64.49,64.54,64.44,64.52,46300.0,56.6133,56.6572,56.5694,56.6397,46300.0
2013-07-25 15:40:00,64.5,64.54,64.43,64.53,41400.0,56.6221,56.6572,56.5607,56.6484,41400.0
2013-07-25 15:50:00,64.53,64.56,64.47,64.54,118900.0,56.6484,56.6748,56.5958,56.6572,118900.0
2013-07-26 09:30:00,64.22,64.32,64.1,64.31,39900.0,56.3763,56.4641,56.271,56.4553,39900.0
2013-07-26 09:40:00,64.32,64.4,64.09,64.13,24900.0,56.4641,56.5343,56.2622,56.2973,24900.0
2013-07-26 09:50:00,64.17,64.28,63.92,64.12,18900.0,56.3324,56.429,56.1129,56.2885,18900.0
2013-07-26 10:00:00,64.12,64.36,64.07,64.22,22400.0,56.2885,56.4992,56.2446,56.3763,22400.0
2013-07-26 10:10:00,64.23,64.23,64.09,64.09,23900.0,56.3851,56.3851,56.2622,56.2622,23900.0
2013-07-26 10:20:00,64.09,64.13,63.91,63.91,14300.0,56.2622,56.2973,56.1042,56.1042,14300.0
2013-07-26 10:30:00,63.89,64.03,63.89,64.01,70300.0,56.0866,56.2095,56.0866,56.1919,70300.0
2013-07-26 10:40:00,64.04,64.1,63.72,63.77,22900.0,56.2183,56.271,55.9374,55.9813,22900.0
2013-07-26 10:50:00,63.74,63.74,63.64,63.67,14400.0,55.9549,55.9549,55.8671,55.8935,14400.0
2013-07-26 11:00:00,63.65,63.99,63.61,63.95,36400.0,55.8759,56.1744,55.8408,56.1393,36400.0
2013-07-26 11:10:00,63.95,64.06,63.91,63.93,15900.0,56.1393,56.2358,56.1042,56.1217,15900.0
2013-07-26 11:20:00,63.99,64.1,63.93,64.01,38400.0,56.1744,56.271,56.1217,56.1919,38400.0
2013-07-26 11:30:00,64.03,64.12,63.93,64.12,28400.0,56.2095,56.2885,56.1217,56.2885,28400.0
2013-07-26 11:40:00,64.12,64.16,64.08,64.15,21600.0,56.2885,56.3236,56.2534,56.3149,21600.0
2013-07-26 11:50:00,64.15,64.19,64.11,64.13,30200.0,56.3149,56.35,56.2797,56.2973,30200.0
2013-07-26 12:00:00,64.13,64.25,64.13,64.25,16000.0,56.2973,56.4026,56.2973,56.4026,16000.0
2013-07-26 12:10:00,64.27,64.36,64.26,64.26,9300.0,56.4202,56.4992,56.4114,56.4114,9300.0
2013-07-26 12:20:00,64.28,64.28,64.22,64.28,17200.0,56.429,56.429,56.3763,56.429,17200.0
2013-07-26 12:30:00,64.29,64.39,64.29,64.33,16200.0,56.4378,56.5255,56.4378,56.4729,16200.0
2013-07-26 12:40:00,64.34,64.36,64.31,64.31,15900.0,56.4816,56.4992,56.4553,56.4553,15900.0
2013-07-26 12:50:00,64.31,64.33,64.25,64.27,40900.0,56.4553,56.4729,56.4026,56.4202,40900.0
2013-07-26 13:00:00,64.24,64.36,64.15,64.3,77800.0,56.3939,56.4992,56.3149,56.4465,77800.0
2013-07-26 13:10:00,64.3,64.4,64.27,64.34,37300.0,56.4465,56.5343,56.4202,56.4816,37300.0
2013-07-26 13:20:00,64.34,64.34,64.27,64.27,24200.0,56.4816,56.4816,56.4202,56.4202,24200.0
2013-07-26 13:30:00,64.27,64.3,64.26,64.28,26100.0,56.4202,56.4465,56.4114,56.429,26100.0
2013-07-26 13:40:00,64.29,64.34,64.28,64.32,37700.0,56.4378,56.4816,56.429,56.4641,37700.0
2013-07-26 13:50:00,64.32,64.34,64.23,64.29,39800.0,56.4641,56.4816,56.3851,56.4378,39800.0
2013-07-26 14:00:00,64.29,64.3,64.18,64.2,15700.0,56.4378,56.4465,56.3412,56.3587,15700.0
2013-07-26 14:10:00,64.23,64.31,64.14,64.14,15400.0,56.3851,56.4553,56.3061,56.3061,15400.0
2013-07-26 14:20:00,64.15,64.26,64.14,64.26,41000.0,56.3149,56.4114,56.3061,56.4114,41000.0
2013-07-26 14:30:00,64.25,64.27,64.22,64.24,30600.0,56.4026,56.4202,56.3763,56.3939,30600.0
2013-07-26 14:40:00,64.23,64.28,64.18,64.26,41500.0,56.3851,56.429,56.3412,56.4114,41500.0
2013-07-26 14:50:00,64.27,64.34,64.23,64.24,29500.0,56.4202,56.4816,56.3851,56.3939,29500.0
2013-07-26 15:00:00,64.25,64.31,64.22,64.3,38900.0,56.4026,56.4553,56.3763,56.4465,38900.0
2013-07-26 15:10:00,64.31,64.35,64.24,64.35,127900.0,56.4553,56.4904,56.3939,56.4904,127900.0
2013-07-26 15:20:00,64.35,64.4,64.28,64.3,19300.0,56.4904,56.5343,56.429,56.4465,19300.0
2013-07-26 15:30:00,64.31,64.33,64.23,64.3,38900.0,56.4553,56.4729,56.3851,56.4465,38900.0
2013-07-26 15:40:00,64.3,64.38,64.23,64.28,51700.0,56.4465,56.5168,56.3851,56.429,51700.0
2013-07-26 15:50:00,64.27,64.42,64.2,64.38,194700.0,56.4202,56.5519,56.3587,56.5168,194700.0
2013-07-29 09:30:00,64.06,64.6,64.06,64.52,18100.0,56.2358,56.7099,56.2358,56.6397,18100.0
2013-07-29 09:40:00,64.51,64.71,64.51,64.63,10600.0,56.6309,56.8065,56.6309,56.7362,10600.0
2013-07-29 09:50:00,64.61,64.61,64.37,64.54,11700.0,56.7187,56.7187,56.508,56.6572,11700.0
2013-07-29 10:00:00,64.56,64.57,64.46,64.51,12800.0,56.6748,56.6836,56.587,56.6309,12800.0
2013-07-29 10:10:00,64.56,64.56,64.31,64.31,14600.0,56.6748,56.6748,56.4553,56.4553,14600.0
2013-07-29 10:20:00,64.31,64.39,64.23,64.39,13000.0,56.4553,56.5255,56.3851,56.5255,13000.0
2013-07-29 10:30:00,64.41,64.43,64.36,64.43,7600.0,56.5431,56.5607,56.4992,56.5607,7600.0
2013-07-29 10:40:00,64.43,64.57,64.43,64.57,7600.0,56.5607,56.6836,56.5607,56.6836,7600.0
2013-07-29 10:50:00,64.6,64.68,64.56,64.58,14700.0,56.7099,56.7801,56.6748,56.6923,14700.0
2013-07-29 11:00:00,64.58,64.61,64.45,64.45,6400.0,56.6923,56.7187,56.5782,56.5782,6400.0
2013-07-29 11:10:00,64.45,64.45,64.32,64.33,13600.0,56.5782,56.5782,56.4641,56.4729,13600.0
2013-07-29 11:20:00,64.33,64.4,64.23,64.24,17500.0,56.4729,56.5343,56.3851,56.3939,17500.0
2013-07-29 11:30:00,64.23,64.34,64.21,64.33,22600.0,56.3851,56.4816,56.3675,56.4729,22600.0
2013-07-29 11:40:00,64.33,64.47,64.32,64.46,17500.0,56.4729,56.5958,56.4641,56.587,17500.0
2013-07-29 11:50:00,64.46,64.52,64.41,64.49,15500.0,56.587,56.6397,56.5431,56.6133,15500.0
2013-07-29 12:00:00,64.51,64.51,64.39,64.46,19100.0,56.6309,56.6309,56.5255,56.587,19100.0
2013-07-29 12:10:00,64.46,64.59,64.39,64.59,21200.0,56.587,56.7011,56.5255,56.7011,21200.0
2013-07-29 12:20:00,64.59,64.59,64.55,64.57,10400.0,56.7011,56.7011,56.666,56.6836,10400.0
2013-07-29 12:30:00,64.58,64.61,64.57,64.61,14200.0,56.6923,56.7187,56.6836,56.7187,14200.0
2013-07-29 12:40:00,64.6,64.65,64.59,64.65,11100.0,56.7099,56.7538,56.7011,56.7538,11100.0
2013-07-29 12:50:00,64.67,64.77,64.65,64.67,24500.0,56.7713,56.8591,56.7538,56.7713,24500.0
2013-07-29 13:00:00,64.68,64.7,64.65,64.68,15200.0,56.7801,56.7977,56.7538,56.7801,15200.0
2013-07-29 13:10:00,64.68,64.72,64.67,64.7,11900.0,56.7801,56.8152,56.7713,56.7977,11900.0
2013-07-29 13:20:00,64.68,64.7,64.6,64.63,14500.0,56.7801,56.7977,56.7099,56.7362,14500.0
2013-07-29 13:30:00,64.66,64.66,64.57,64.59,9900.0,56.7626,56.7626,56.6836,56.7011,9900.0
2013-07-29 13:40:00,64.58,64.69,64.58,64.69,10600.0,56.6923,56.7889,56.6923,56.7889,10600.0
2013-07-29 13:50:00,64.69,64.73,64.69,64.72,12800.0,56.7889,56.824,56.7889,56.8152,12800.0
2013-07-29 14:00:00,64.73,64.82,64.73,64.82,15200.0,56.824,56.903,56.824,56.903,15200.0
2013-07-29 14:10:00,64.82,64.87,64.81,64.86,18100.0,56.903,56.9469,56.8942,56.9381,18100.0
2013-07-29 14:20:00,64.86,64.86,64.76,64.84,10400.0,56.9381,56.9381,56.8503,56.9206,10400.0
2013-07-29 14:30:00,64.84,64.86,64.76,64.77,14100.0,56.9206,56.9381,56.8503,56.8591,14100.0
2013-07-29 14:40:00,64.77,64.83,64.77,64.81,16800.0,56.8591,56.9118,56.8591,56.8942,16800.0
2013-07-29 14:50:00,64.81,64.81,64.7,64.72,12800.0,56.8942,56.8942,56.7977,56.8152,12800.0
2013-07-29 15:00:00,64.72,64.72,64.7,64.7,10700.0,56.8152,56.8152,56.7977,56.7977,10700.0
2013-07-29 15:10:00,64.71,64.74,64.71,64.72,17700.0,56.8065,56.8328,56.8065,56.8152,17700.0
2013-07-29 15:20:00,64.72,64.77,64.71,64.76,17700.0,56.8152,56.8591,56.8065,56.8503,17700.0
2013-07-29 15:30:00,64.76,64.79,64.74,64.78,26500.0,56.8503,56.8767,56.8328,56.8679,26500.0
2013-07-29 15:40:00,64.78,64.79,64.74,64.78,34900.0,56.8679,56.8767,56.8328,56.8679,34900.0
2013-07-29 15:50:00,64.78,64.78,64.58,64.72,104200.0,56.8679,56.8679,56.6923,56.8152,104200.0
2013-07-30 09:30:00,65.19,65.37,65.02,65.33,28200.0,57.2278,57.3858,57.0786,57.3507,28200.0
2013-07-30 09:40:00,65.31,65.47,65.06,65.06,19100.0,57.3332,57.4736,57.1137,57.1137,19100.0
2013-07-30 09:50:00,65.07,65.25,64.91,65.22,23700.0,57.1225,57.2805,56.982,57.2542,23700.0
2013-07-30 10:00:00,65.21,65.43,65.12,65.4,29900.0,57.2454,57.4385,57.1664,57.4122,29900.0
2013-07-30 10:10:00,65.41,65.79,65.29,65.75,48200.0,57.421,57.7545,57.3156,57.7194,48200.0
2013-07-30 10:20:00,65.73,65.87,65.7,65.83,26500.0,57.7019,57.8248,57.6755,57.7897,26500.0
2013-07-30 10:30:00,65.86,65.89,65.7,65.84,60700.0,57.816,57.8423,57.6755,57.7984,60700.0
2013-07-30 10:40:00,65.84,65.93,65.79,65.93,26300.0,57.7984,57.8774,57.7545,57.8774,26300.0
2013-07-30 10:50:00,65.93,66.04,65.82,65.91,46100.0,57.8774,57.974,57.7809,57.8599,46100.0
2013-07-30 11:00:00,65.91,65.92,65.71,65.8,56900.0,57.8599,57.8687,57.6843,57.7633,56900.0
2013-07-30 11:10:00,65.81,65.83,65.78,65.8,41400.0,57.7721,57.7897,57.7458,57.7633,41400.0
2013-07-30 11:20:00,65.81,65.88,65.78,65.87,29100.0,57.7721,57.8336,57.7458,57.8248,29100.0
2013-07-30 11:30:00,65.87,65.88,65.75,65.82,25200.0,57.8248,57.8336,57.7194,57.7809,25200.0
2013-07-30 11:40:00,65.81,65.88,65.78,65.88,20500.0,57.7721,57.8336,57.7458,57.8336,20500.0
2013-07-30 11:50:00,65.89,65.94,65.89,65.94,23500.0,57.8423,57.8862,57.8423,57.8862,23500.0
2013-07-30 12:00:00,65.95,66.01,65.95,66.01,24300.0,57.895,57.9477,57.895,57.9477,24300.0
2013-07-30 12:10:00,66.01,66.11,66.01,66.09,30600.0,57.9477,58.0355,57.9477,58.0179,30600.0
2013-07-30 12:20:00,66.09,66.11,66.05,66.09,20000.0,58.0179,58.0355,57.9828,58.0179,20000.0
2013-07-30 12:30:00,66.1,66.11,66.06,66.1,15600.0,58.0267,58.0355,57.9916,58.0267,15600.0
2013-07-30 12:40:00,66.09,66.14,66.09,66.09,18100.0,58.0179,58.0618,58.0179,58.0179,18100.0
2013-07-30 12:50:00,66.07,66.14,66.03,66.11,18400.0,58.0003,58.0618,57.9652,58.0355,18400.0
2013-07-30 13:00:00,66.11,66.14,66.09,66.11,17100.0,58.0355,58.0618,58.0179,58.0355,17100.0
2013-07-30 13:10:00,66.11,66.14,66.01,66.01,24100.0,58.0355,58.0618,57.9477,57.9477,24100.0
2013-07-30 13:20:00,66.0,66.03,65.93,65.95,22900.0,57.9389,57.9652,57.8774,57.895,22900.0
2013-07-30 13:30:00,65.93,66.1,65.9,66.08,63600.0,57.8774,58.0267,57.8511,58.0091,63600.0
2013-07-30 13:40:00,66.08,66.11,66.03,66.08,24300.0,58.0091,58.0355,57.9652,58.0091,24300.0
2013-07-30 13:50:00,66.09,66.12,66.02,66.12,23400.0,58.0179,58.0442,57.9565,58.0442,23400.0
2013-07-30 14:00:00,66.11,66.11,66.03,66.07,17800.0,58.0355,58.0355,57.9652,58.0003,17800.0
2013-07-30 14:10:00,66.08,66.1,66.02,66.07,22700.0,58.0091,58.0267,57.9565,58.0003,22700.0
2013-07-30 14:20:00,66.07,66.12,66.05,66.1,20300.0,58.0003,58.0442,57.9828,58.0267,20300.0
2013-07-30 14:30:00,66.1,66.15,65.99,66.14,45500.0,58.0267,58.0706,57.9301,58.0618,45500.0
2013-07-30 14:40:00,66.14,66.22,66.13,66.21,34600.0,58.0618,58.132,58.053,58.1232,34600.0
2013-07-30 14:50:00,66.21,66.37,66.21,66.36,44200.0,58.1232,58.2637,58.1232,58.2549,44200.0
2013-07-30 15:00:00,66.37,66.48,66.29,66.45,59000.0,58.2637,58.3603,58.1935,58.3339,59000.0
2013-07-30 15:10:00,66.45,66.53,66.44,66.47,58400.0,58.3339,58.4042,58.3252,58.3515,58400.0
2013-07-30 15:20:00,66.47,66.65,66.47,66.64,101400.0,58.3515,58.5095,58.3515,58.5007,101400.0
2013-07-30 15:30:00,66.64,66.76,66.64,66.75,96400.0,58.5007,58.6061,58.5007,58.5973,96400.0
2013-07-30 15:40:00,66.76,66.78,66.46,66.46,93900.0,58.6061,58.6236,58.3427,58.3427,93900.0
2013-07-30 15:50:00,66.46,66.58,66.39,66.55,233200.0,58.3427,58.4481,58.2813,58.4217,233200.0
2013-07-31 09:30:00,66.63,67.3,66.59,66.88,61800.0,58.4919,59.0801,58.4568,58.7114,61800.0
2013-07-31 09:40:00,66.89,67.0,66.7,66.98,38500.0,58.7202,58.8168,58.5534,58.7992,38500.0
2013-07-31 09:50:00,66.99,67.01,66.85,66.91,23700.0,58.808,58.8255,58.6851,58.7377,23700.0
2013-07-31 10:00:00,66.93,67.0,66.88,66.98,24200.0,58.7553,58.8168,58.7114,58.7992,24200.0
2013-07-31 10:10:00,66.94,67.1,66.92,67.03,26100.0,58.7641,58.9045,58.7465,58.8431,26100.0
2013-07-31 10:20:00,67.05,67.21,67.02,67.21,14200.0,58.8607,59.0011,58.8343,59.0011,14200.0
2013-07-31 10:30:00,67.2,67.27,67.11,67.19,21600.0,58.9923,59.0538,58.9133,58.9836,21600.0
2013-07-31 10:40:00,67.18,67.46,67.17,67.46,44500.0,58.9748,59.2206,58.966,59.2206,44500.0
2013-07-31 10:50:00,67.45,67.46,67.31,67.4,19200.0,59.2118,59.2206,59.0889,59.1679,19200.0
2013-07-31 11:00:00,67.38,67.4,67.28,67.32,17300.0,59.1503,59.1679,59.0626,59.0977,17300.0
2013-07-31 11:10:00,67.32,67.43,67.32,67.4,16100.0,59.0977,59.1942,59.0977,59.1679,16100.0
2013-07-31 11:20:00,67.4,67.46,67.39,67.46,18100.0,59.1679,59.2206,59.1591,59.2206,18100.0
2013-07-31 11:30:00,67.45,67.5,67.39,67.47,39600.0,59.2118,59.2557,59.1591,59.2294,39600.0
2013-07-31 11:40:00,67.49,67.53,67.42,67.42,13300.0,59.2469,59.282,59.1855,59.1855,13300.0
2013-07-31 11:50:00,67.41,67.45,67.31,67.41,28800.0,59.1767,59.2118,59.0889,59.1767,28800.0
2013-07-31 12:00:00,67.39,67.45,67.32,67.42,24700.0,59.1591,59.2118,59.0977,59.1855,24700.0
2013-07-31 12:10:00,67.43,67.54,67.39,67.54,18700.0,59.1942,59.2908,59.1591,59.2908,18700.0
2013-07-31 12:20:00,67.53,67.6,67.52,67.55,32000.0,59.282,59.3435,59.2732,59.2996,32000.0
2013-07-31 12:30:00,67.56,67.6,67.48,67.59,35400.0,59.3084,59.3435,59.2381,59.3347,35400.0
2013-07-31 12:40:00,67.59,67.66,67.48,67.51,21800.0,59.3347,59.3961,59.2381,59.2645,21800.0
2013-07-31 12:50:00,67.51,67.7,67.47,67.56,113900.0,59.2645,59.4313,59.2294,59.3084,113900.0
2013-07-31 13:00:00,67.56,67.62,67.53,67.57,27800.0,59.3084,59.361,59.282,59.3171,27800.0
2013-07-31 13:10:00,67.57,67.59,67.44,67.44,20800.0,59.3171,59.3347,59.203,59.203,20800.0
2013-07-31 13:20:00,67.45,67.47,67.41,67.46,12200.0,59.2118,59.2294,59.1767,59.2206,12200.0
2013-07-31 13:30:00,67.46,67.48,67.32,67.36,18300.0,59.2206,59.2381,59.0977,59.1328,18300.0
2013-07-31 13:40:00,67.36,67.48,67.36,67.4,19400.0,59.1328,59.2381,59.1328,59.1679,19400.0
2013-07-31 13:50:00,67.4,67.43,67.35,67.43,14600.0,59.1679,59.1942,59.124,59.1942,14600.0
2013-07-31 14:00:00,67.43,67.64,67.41,67.5,34400.0,59.1942,59.3786,59.1767,59.2557,34400.0
2013-07-31 14:10:00,67.51,67.66,67.38,67.53,22700.0,59.2645,59.3961,59.1503,59.282,22700.0
2013-07-31 14:20:00,67.54,67.72,67.49,67.58,28400.0,59.2908,59.4488,59.2469,59.3259,28400.0
2013-07-31 14:30:00,67.59,67.94,67.59,67.89,47800.0,59.3347,59.6419,59.3347,59.5981,47800.0
2013-07-31 14:40:00,67.89,68.0,67.89,67.98,39000.0,59.5981,59.6946,59.5981,59.6771,39000.0
2013-07-31 14:50:00,67.98,68.06,67.97,68.04,49900.0,59.6771,59.7473,59.6683,59.7297,49900.0
2013-07-31 15:00:00,68.04,68.04,67.93,67.94,51400.0,59.7297,59.7297,59.6332,59.6419,51400.0
2013-07-31 15:10:00,67.95,67.98,67.89,67.95,59000.0,59.6507,59.6771,59.5981,59.6507,59000.0
2013-07-31 15:20:00,67.94,68.02,67.93,67.99,48200.0,59.6419,59.7122,59.6332,59.6858,48200.0
2013-07-31 15:30:00,67.99,67.99,67.85,67.92,73500.0,59.6858,59.6858,59.5629,59.6244,73500.0
2013-07-31 15:40:00,67.91,67.92,67.77,67.82,129300.0,59.6156,59.6244,59.4927,59.5366,129300.0
2013-07-31 15:50:00,67.82,67.82,67.6,67.77,240800.0,59.5366,59.5366,59.3435,59.4927,240800.0
2013-08-01 09:30:00,68.31,68.84,68.17,68.43,52200.0,59.9668,60.432,59.8439,60.0721,52200.0
2013-08-01 09:40:00,68.44,68.56,68.25,68.29,51500.0,60.0809,60.1862,59.9141,59.9492,51500.0
2013-08-01 09:50:00,68.28,68.79,68.27,68.44,40900.0,59.9404,60.3881,59.9316,60.0809,40900.0
2013-08-01 10:00:00,68.38,68.97,68.38,68.92,223500.0,60.0282,60.5461,60.0282,60.5023,223500.0
2013-08-01 10:10:00,68.95,69.22,68.82,69.02,90800.0,60.5286,60.7656,60.4145,60.59,90800.0
2013-08-01 10:20:00,69.03,69.29,69.03,69.22,14600.0,60.5988,60.8271,60.5988,60.7656,14600.0
2013-08-01 10:30:00,69.14,69.14,68.71,68.71,21200.0,60.6954,60.6954,60.3179,60.3179,21200.0
2013-08-01 10:40:00,68.71,68.79,68.6,68.6,26100.0,60.3179,60.3881,60.2213,60.2213,26100.0
2013-08-01 10:50:00,68.58,68.6,68.41,68.47,16200.0,60.2038,60.2213,60.0545,60.1072,16200.0
2013-08-01 11:00:00,68.45,68.59,68.44,68.58,13400.0,60.0897,60.2126,60.0809,60.2038,13400.0
2013-08-01 11:10:00,68.59,68.68,68.49,68.68,10900.0,60.2126,60.2916,60.1248,60.2916,10900.0
2013-08-01 11:20:00,68.67,68.7,68.59,68.59,12800.0,60.2828,60.3091,60.2126,60.2126,12800.0
2013-08-01 11:30:00,68.63,68.81,68.63,68.81,5600.0,60.2477,60.4057,60.2477,60.4057,5600.0
2013-08-01 11:40:00,68.83,68.95,68.73,68.93,40900.0,60.4232,60.5286,60.3355,60.511,40900.0
2013-08-01 11:50:00,68.95,69.06,68.87,69.01,20400.0,60.5286,60.6252,60.4584,60.5813,20400.0
2013-08-01 12:00:00,68.99,68.99,68.83,68.85,8900.0,60.5637,60.5637,60.4232,60.4408,8900.0
2013-08-01 12:10:00,68.82,68.85,68.8,68.85,13800.0,60.4145,60.4408,60.3969,60.4408,13800.0
2013-08-01 12:20:00,68.87,68.9,68.83,68.89,7500.0,60.4584,60.4847,60.4232,60.4759,7500.0
2013-08-01 12:30:00,68.9,68.9,68.74,68.77,7600.0,60.4847,60.4847,60.3442,60.3706,7600.0
2013-08-01 12:40:00,68.77,68.86,68.76,68.8,9800.0,60.3706,60.4496,60.3618,60.3969,9800.0
2013-08-01 12:50:00,68.8,68.86,68.78,68.86,5200.0,60.3969,60.4496,60.3794,60.4496,5200.0
2013-08-01 13:00:00,68.86,68.94,68.78,68.84,20800.0,60.4496,60.5198,60.3794,60.432,20800.0
2013-08-01 13:10:00,68.83,69.01,68.83,68.99,15600.0,60.4232,60.5813,60.4232,60.5637,15600.0
2013-08-01 13:20:00,68.98,68.99,68.92,68.92,8300.0,60.5549,60.5637,60.5023,60.5023,8300.0
2013-08-01 13:30:00,68.91,68.98,68.86,68.91,18900.0,60.4935,60.5549,60.4496,60.4935,18900.0
2013-08-01 13:40:00,68.91,68.92,68.85,68.86,10400.0,60.4935,60.5023,60.4408,60.4496,10400.0
2013-08-01 13:50:00,68.88,68.92,68.79,68.89,9700.0,60.4671,60.5023,60.3881,60.4759,9700.0
2013-08-01 14:00:00,68.88,69.0,68.86,69.0,8700.0,60.4671,60.5725,60.4496,60.5725,8700.0
2013-08-01 14:10:00,68.98,69.02,68.87,68.9,7300.0,60.5549,60.59,60.4584,60.4847,7300.0
2013-08-01 14:20:00,68.9,69.01,68.9,68.99,13900.0,60.4847,60.5813,60.4847,60.5637,13900.0
2013-08-01 14:30:00,68.99,69.01,68.91,68.97,11600.0,60.5637,60.5813,60.4935,60.5461,11600.0
2013-08-01 14:40:00,68.97,69.07,68.91,68.91,9400.0,60.5461,60.6339,60.4935,60.4935,9400.0
2013-08-01 14:50:00,68.9,68.98,68.9,68.92,8600.0,60.4847,60.5549,60.4847,60.5023,8600.0
2013-08-01 15:00:00,68.93,68.96,68.82,68.9,19200.0,60.511,60.5374,60.4145,60.4847,19200.0
2013-08-01 15:10:00,68.87,68.88,68.76,68.76,8000.0,60.4584,60.4671,60.3618,60.3618,8000.0
2013-08-01 15:20:00,68.76,68.78,68.63,68.78,37800.0,60.3618,60.3794,60.2477,60.3794,37800.0
2013-08-01 15:30:00,68.76,68.94,68.75,68.93,30300.0,60.3618,60.5198,60.353,60.511,30300.0
2013-08-01 15:40:00,68.94,68.97,68.86,68.92,60200.0,60.5198,60.5461,60.4496,60.5023,60200.0
2013-08-01 15:50:00,68.93,69.0,68.85,68.91,104500.0,60.511,60.5725,60.4408,60.4935,104500.0
2013-08-02 09:30:00,68.5,68.5,68.02,68.21,34500.0,60.1336,60.1336,59.7122,59.879,34500.0
2013-08-02 09:40:00,68.15,68.66,68.11,68.66,25500.0,59.8263,60.274,59.7912,60.274,25500.0
2013-08-02 09:50:00,68.71,68.91,68.67,68.8,20100.0,60.3179,60.4935,60.2828,60.3969,20100.0
2013-08-02 10:00:00,68.8,68.91,68.76,68.9,82300.0,60.3969,60.4935,60.3618,60.4847,82300.0
2013-08-02 10:10:00,68.91,69.13,68.85,69.09,19800.0,60.4935,60.6866,60.4408,60.6515,19800.0
2013-08-02 10:20:00,69.1,69.14,68.94,69.02,20400.0,60.6603,60.6954,60.5198,60.59,20400.0
2013-08-02 10:30:00,69.04,69.11,68.97,69.04,31600.0,60.6076,60.669,60.5461,60.6076,31600.0
2013-08-02 10:40:00,69.03,69.09,68.92,69.02,32300.0,60.5988,60.6515,60.5023,60.59,32300.0
2013-08-02 10:50:00,69.0,69.05,68.92,68.95,15600.0,60.5725,60.6164,60.5023,60.5286,15600.0
2013-08-02 11:00:00,68.9,68.97,68.81,68.88,67900.0,60.4847,60.5461,60.4057,60.4671,67900.0
2013-08-02 11:10:00,68.9,69.08,68.9,69.06,7000.0,60.4847,60.6427,60.4847,60.6252,7000.0
2013-08-02 11:20:00,69.09,69.25,69.09,69.15,13400.0,60.6515,60.7919,60.6515,60.7042,13400.0
2013-08-02 11:30:00,69.16,69.25,69.13,69.18,17500.0,60.7129,60.7919,60.6866,60.7305,17500.0
2013-08-02 11:40:00,69.18,69.25,69.14,69.21,8000.0,60.7305,60.7919,60.6954,60.7568,8000.0
2013-08-02 11:50:00,69.22,69.32,69.21,69.26,13900.0,60.7656,60.8534,60.7568,60.8007,13900.0
2013-08-02 12:00:00,69.25,69.27,69.2,69.22,11100.0,60.7919,60.8095,60.7481,60.7656,11100.0
2013-08-02 12:10:00,69.23,69.23,69.09,69.12,6600.0,60.7744,60.7744,60.6515,60.6778,6600.0
2013-08-02 12:20:00,69.09,69.13,69.02,69.07,8400.0,60.6515,60.6866,60.59,60.6339,8400.0
2013-08-02 12:30:00,69.07,69.12,68.98,68.98,7500.0,60.6339,60.6778,60.5549,60.5549,7500.0
2013-08-02 12:40:00,69.02,69.13,69.01,69.12,6300.0,60.59,60.6866,60.5813,60.6778,6300.0
2013-08-02 12:50:00,69.11,69.11,69.04,69.08,3400.0,60.669,60.669,60.6076,60.6427,3400.0
2013-08-02 13:00:00,69.07,69.07,68.87,68.92,15400.0,60.6339,60.6339,60.4584,60.5023,15400.0
2013-08-02 13:10:00,68.94,69.05,68.9,69.02,5800.0,60.5198,60.6164,60.4847,60.59,5800.0
2013-08-02 13:20:00,69.06,69.11,68.96,69.0,19200.0,60.6252,60.669,60.5374,60.5725,19200.0
2013-08-02 13:30:00,69.02,69.05,68.95,68.95,17500.0,60.59,60.6164,60.5286,60.5286,17500.0
2013-08-02 13:40:00,68.95,69.05,68.94,69.01,5100.0,60.5286,60.6164,60.5198,60.5813,5100.0
2013-08-02 13:50:00,69.06,69.22,69.01,69.13,24400.0,60.6252,60.7656,60.5813,60.6866,24400.0
2013-08-02 14:00:00,69.16,69.17,69.11,69.13,5600.0,60.7129,60.7217,60.669,60.6866,5600.0
2013-08-02 14:10:00,69.14,69.22,69.14,69.2,8900.0,60.6954,60.7656,60.6954,60.7481,8900.0
2013-08-02 14:20:00,69.19,69.22,69.06,69.18,15900.0,60.7393,60.7656,60.6252,60.7305,15900.0
2013-08-02 14:30:00,69.17,69.22,69.08,69.21,7100.0,60.7217,60.7656,60.6427,60.7568,7100.0
2013-08-02 14:40:00,69.19,69.24,69.18,69.24,9100.0,60.7393,60.7832,60.7305,60.7832,9100.0
2013-08-02 14:50:00,69.24,69.24,69.14,69.14,8700.0,60.7832,60.7832,60.6954,60.6954,8700.0
2013-08-02 15:00:00,69.19,69.24,69.15,69.19,10200.0,60.7393,60.7832,60.7042,60.7393,10200.0
2013-08-02 15:10:00,69.18,69.23,69.15,69.18,11000.0,60.7305,60.7744,60.7042,60.7305,11000.0
2013-08-02 15:20:00,69.2,69.21,69.13,69.14,9900.0,60.7481,60.7568,60.6866,60.6954,9900.0
2013-08-02 15:30:00,69.15,69.23,69.15,69.19,16200.0,60.7042,60.7744,60.7042,60.7393,16200.0
2013-08-02 15:40:00,69.17,69.24,69.13,69.16,34100.0,60.7217,60.7832,60.6866,60.7129,34100.0
2013-08-02 15:50:00,69.18,69.25,69.11,69.22,114300.0,60.7305,60.7919,60.669,60.7656,114300.0
2013-08-05 09:30:00,69.06,69.06,68.4,68.94,28000.0,60.6252,60.6252,60.0458,60.5198,28000.0
2013-08-05 09:40:00,68.93,69.03,68.88,68.99,7300.0,60.511,60.5988,60.4671,60.5637,7300.0
2013-08-05 09:50:00,69.0,69.2,69.0,69.06,79400.0,60.5725,60.7481,60.5725,60.6252,79400.0
2013-08-05 10:00:00,69.11,69.2,68.88,68.9,28600.0,60.669,60.7481,60.4671,60.4847,28600.0
2013-08-05 10:10:00,68.9,69.1,68.89,69.08,9000.0,60.4847,60.6603,60.4759,60.6427,9000.0
2013-08-05 10:20:00,69.03,69.07,68.96,69.0,7600.0,60.5988,60.6339,60.5374,60.5725,7600.0
2013-08-05 10:30:00,69.02,69.07,68.99,69.0,5900.0,60.59,60.6339,60.5637,60.5725,5900.0
2013-08-05 10:40:00,69.0,69.06,68.96,69.0,49200.0,60.5725,60.6252,60.5374,60.5725,49200.0
2013-08-05 10:50:00,68.99,69.02,68.99,69.01,10600.0,60.5637,60.59,60.5637,60.5813,10600.0
2013-08-05 11:00:00,69.01,69.05,68.94,68.94,10400.0,60.5813,60.6164,60.5198,60.5198,10400.0
2013-08-05 11:10:00,68.94,69.0,68.88,68.98,42000.0,60.5198,60.5725,60.4671,60.5549,42000.0
2013-08-05 11:20:00,68.95,69.03,68.9,68.95,16400.0,60.5286,60.5988,60.4847,60.5286,16400.0
2013-08-05 11:30:00,68.94,68.99,68.91,68.95,7100.0,60.5198,60.5637,60.4935,60.5286,7100.0
2013-08-05 11:40:00,68.97,68.97,68.89,68.97,27400.0,60.5461,60.5461,60.4759,60.5461,27400.0
2013-08-05 11:50:00,68.96,69.03,68.94,69.03,6900.0,60.5374,60.5988,60.5198,60.5988,6900.0
2013-08-05 12:00:00,69.03,69.03,69.0,69.02,1100.0,60.5988,60.5988,60.5725,60.59,1100.0
2013-08-05 12:10:00,69.04,69.13,69.03,69.13,3000.0,60.6076,60.6866,60.5988,60.6866,3000.0
2013-08-05 12:20:00,69.14,69.14,69.07,69.11,2900.0,60.6954,60.6954,60.6339,60.669,2900.0
2013-08-05 12:30:00,69.13,69.14,69.06,69.06,2300.0,60.6866,60.6954,60.6252,60.6252,2300.0
2013-08-05 12:40:00,69.01,69.02,68.91,69.02,17900.0,60.5813,60.59,60.4935,60.59,17900.0
2013-08-05 12:50:00,69.0,69.04,68.94,68.98,10200.0,60.5725,60.6076,60.5198,60.5549,10200.0
2013-08-05 13:00:00,68.98,69.05,68.93,68.97,16700.0,60.5549,60.6164,60.511,60.5461,16700.0
2013-08-05 13:10:00,68.99,68.99,68.88,68.89,20900.0,60.5637,60.5637,60.4671,60.4759,20900.0
2013-08-05 13:20:00,68.91,68.91,68.82,68.82,3400.0,60.4935,60.4935,60.4145,60.4145,3400.0
2013-08-05 13:30:00,68.83,68.91,68.81,68.9,10200.0,60.4232,60.4935,60.4057,60.4847,10200.0
2013-08-05 13:40:00,68.9,68.94,68.85,68.85,6200.0,60.4847,60.5198,60.4408,60.4408,6200.0
2013-08-05 13:50:00,68.86,68.96,68.86,68.92,11800.0,60.4496,60.5374,60.4496,60.5023,11800.0
2013-08-05 14:00:00,68.91,68.94,68.83,68.94,24400.0,60.4935,60.5198,60.4232,60.5198,24400.0
2013-08-05 14:10:00,68.94,69.04,68.94,68.98,5800.0,60.5198,60.6076,60.5198,60.5549,5800.0
2013-08-05 14:20:00,68.99,69.1,68.96,69.05,10800.0,60.5637,60.6603,60.5374,60.6164,10800.0
2013-08-05 14:30:00,69.03,69.06,69.0,69.03,4900.0,60.5988,60.6252,60.5725,60.5988,4900.0
2013-08-05 14:40:00,69.03,69.09,69.03,69.07,6900.0,60.5988,60.6515,60.5988,60.6339,6900.0
2013-08-05 14:50:00,69.05,69.13,69.03,69.12,6600.0,60.6164,60.6866,60.5988,60.6778,6600.0
2013-08-05 15:00:00,69.12,69.12,69.04,69.04,9600.0,60.6778,60.6778,60.6076,60.6076,9600.0
2013-08-05 15:10:00,69.04,69.04,69.0,69.0,9100.0,60.6076,60.6076,60.5725,60.5725,9100.0
2013-08-05 15:20:00,69.01,69.08,69.01,69.08,8200.0,60.5813,60.6427,60.5813,60.6427,8200.0
2013-08-05 15:30:00,69.08,69.14,69.07,69.09,12800.0,60.6427,60.6954,60.6339,60.6515,12800.0
2013-08-05 15:40:00,69.1,69.23,69.1,69.21,29000.0,60.6603,60.7744,60.6603,60.7568,29000.0
2013-08-05 15:50:00,69.21,69.25,69.14,69.24,62200.0,60.7568,60.7919,60.6954,60.7832,62200.0
2013-08-06 09:30:00,69.16,69.7,69.09,69.58,47700.0,60.7129,61.187,60.6515,61.0816,47700.0
2013-08-06 09:40:00,69.59,69.98,69.53,69.84,51900.0,61.0904,61.4328,61.0377,61.3099,51900.0
2013-08-06 09:50:00,69.82,70.0,69.78,69.97,51300.0,61.2923,61.4503,61.2572,61.424,51300.0
2013-08-06 10:00:00,69.97,69.97,69.89,69.91,32200.0,61.424,61.424,61.3538,61.3713,32200.0
2013-08-06 10:10:00,69.9,69.98,69.85,69.97,34600.0,61.3626,61.4328,61.3187,61.424,34600.0
2013-08-06 10:20:00,69.97,70.2,69.97,70.09,98500.0,61.424,61.6259,61.424,61.5294,98500.0
2013-08-06 10:30:00,70.09,70.16,69.76,69.81,53200.0,61.5294,61.5908,61.2397,61.2835,53200.0
2013-08-06 10:40:00,69.8,69.81,69.62,69.69,40600.0,61.2748,61.2835,61.1168,61.1782,40600.0
2013-08-06 10:50:00,69.7,69.82,69.63,69.65,32500.0,61.187,61.2923,61.1255,61.1431,32500.0
2013-08-06 11:00:00,69.63,69.64,69.52,69.53,15300.0,61.1255,61.1343,61.029,61.0377,15300.0
2013-08-06 11:10:00,69.53,69.58,69.44,69.57,16900.0,61.0377,61.0816,60.9587,61.0729,16900.0
2013-08-06 11:20:00,69.56,69.64,69.56,69.62,8500.0,61.0641,61.1343,61.0641,61.1168,8500.0
2013-08-06 11:30:00,69.62,69.79,69.62,69.78,28300.0,61.1168,61.266,61.1168,61.2572,28300.0
2013-08-06 11:40:00,69.78,69.82,69.69,69.82,20300.0,61.2572,61.2923,61.1782,61.2923,20300.0
2013-08-06 11:50:00,69.82,69.9,69.82,69.88,9100.0,61.2923,61.3626,61.2923,61.345,9100.0
2013-08-06 12:00:00,69.86,69.93,69.84,69.85,11300.0,61.3274,61.3889,61.3099,61.3187,11300.0
2013-08-06 12:10:00,69.83,69.96,69.81,69.96,45600.0,61.3011,61.4152,61.2835,61.4152,45600.0
2013-08-06 12:20:00,69.95,70.16,69.94,70.16,26100.0,61.4065,61.5908,61.3977,61.5908,26100.0
2013-08-06 12:30:00,70.14,70.32,70.14,70.32,32400.0,61.5732,61.7313,61.5732,61.7313,32400.0
2013-08-06 12:40:00,70.33,70.49,70.32,70.46,29400.0,61.74,61.8805,61.7313,61.8542,29400.0
2013-08-06 12:50:00,70.47,70.57,70.47,70.54,22400.0,61.8629,61.9507,61.8629,61.9244,22400.0
2013-08-06 13:00:00,70.53,70.61,70.53,70.61,19700.0,61.9156,61.9858,61.9156,61.9858,19700.0
2013-08-06 13:10:00,70.62,70.81,70.58,70.75,62100.0,61.9946,62.1614,61.9595,62.1087,62100.0
2013-08-06 13:20:00,70.74,70.83,70.64,70.67,28500.0,62.1,62.179,62.0122,62.0385,28500.0
2013-08-06 13:30:00,70.66,70.88,70.66,70.88,32700.0,62.0297,62.2229,62.0297,62.2229,32700.0
2013-08-06 13:40:00,70.89,70.97,70.81,70.82,31400.0,62.2316,62.3019,62.1614,62.1702,31400.0
2013-08-06 13:50:00,70.82,70.98,70.81,70.97,30100.0,62.1702,62.3106,62.1614,62.3019,30100.0
2013-08-06 14:00:00,70.96,71.0,70.94,71.0,28100.0,62.2931,62.3282,62.2755,62.3282,28100.0
2013-08-06 14:10:00,71.0,71.0,70.79,70.85,31400.0,62.3282,62.3282,62.1439,62.1965,31400.0
2013-08-06 14:20:00,70.84,71.11,70.78,71.05,53800.0,62.1877,62.4248,62.1351,62.3721,53800.0
2013-08-06 14:30:00,71.06,71.17,71.05,71.15,39200.0,62.3809,62.4774,62.3721,62.4599,39200.0
2013-08-06 14:40:00,71.14,71.21,71.07,71.21,54800.0,62.4511,62.5126,62.3897,62.5126,54800.0
2013-08-06 14:50:00,71.2,71.23,71.14,71.21,31500.0,62.5038,62.5301,62.4511,62.5126,31500.0
2013-08-06 15:00:00,71.21,71.23,71.11,71.21,34300.0,62.5126,62.5301,62.4248,62.5126,34300.0
2013-08-06 15:10:00,71.22,71.23,71.12,71.14,42100.0,62.5213,62.5301,62.4335,62.4511,42100.0
2013-08-06 15:20:00,71.14,71.16,71.14,71.16,35700.0,62.4511,62.4687,62.4511,62.4687,35700.0
2013-08-06 15:30:00,71.15,71.22,71.1,71.21,117800.0,62.4599,62.5213,62.416,62.5126,117800.0
2013-08-06 15:40:00,71.2,71.26,71.14,71.15,148700.0,62.5038,62.5564,62.4511,62.4599,148700.0
2013-08-06 15:50:00,71.14,71.16,70.89,70.94,220900.0,62.4511,62.4687,62.2316,62.2755,220900.0
2013-08-07 09:30:00,70.62,70.64,69.98,69.99,37900.0,61.9946,62.0122,61.4328,61.4416,37900.0
2013-08-07 09:40:00,70.04,70.53,70.0,70.19,25500.0,61.4855,61.9156,61.4503,61.6171,25500.0
2013-08-07 09:50:00,70.21,70.31,69.75,69.75,43600.0,61.6347,61.7225,61.2309,61.2309,43600.0
2013-08-07 10:00:00,69.75,70.18,69.71,70.16,42200.0,61.2309,61.6084,61.1958,61.5908,42200.0
2013-08-07 10:10:00,70.13,70.26,70.03,70.09,26800.0,61.5645,61.6786,61.4767,61.5294,26800.0
2013-08-07 10:20:00,70.1,70.19,70.06,70.11,58900.0,61.5381,61.6171,61.503,61.5469,58900.0
2013-08-07 10:30:00,70.09,70.24,69.99,70.22,28400.0,61.5294,61.661,61.4416,61.6435,28400.0
2013-08-07 10:40:00,70.19,70.27,70.05,70.27,48200.0,61.6171,61.6874,61.4942,61.6874,48200.0
2013-08-07 10:50:00,70.28,70.41,70.18,70.41,18700.0,61.6961,61.8103,61.6084,61.8103,18700.0
2013-08-07 11:00:00,70.44,70.44,70.26,70.27,21100.0,61.8366,61.8366,61.6786,61.6874,21100.0
2013-08-07 11:10:00,70.23,70.34,70.19,70.29,24900.0,61.6523,61.7488,61.6171,61.7049,24900.0
2013-08-07 11:20:00,70.26,70.31,70.22,70.26,11300.0,61.6786,61.7225,61.6435,61.6786,11300.0
2013-08-07 11:30:00,70.22,70.3,70.18,70.2,37800.0,61.6435,61.7137,61.6084,61.6259,37800.0
2013-08-07 11:40:00,70.2,70.34,70.18,70.24,13200.0,61.6259,61.7488,61.6084,61.661,13200.0
2013-08-07 11:50:00,70.24,70.34,70.09,70.17,72800.0,61.661,61.7488,61.5294,61.5996,72800.0
2013-08-07 12:00:00,70.17,70.3,70.12,70.24,60400.0,61.5996,61.7137,61.5557,61.661,60400.0
2013-08-07 12:10:00,70.2,70.31,70.19,70.3,14800.0,61.6259,61.7225,61.6171,61.7137,14800.0
2013-08-07 12:20:00,70.3,70.36,70.22,70.28,29000.0,61.7137,61.7664,61.6435,61.6961,29000.0
2013-08-07 12:30:00,70.26,70.35,70.21,70.31,13500.0,61.6786,61.7576,61.6347,61.7225,13500.0
2013-08-07 12:40:00,70.31,70.42,70.28,70.28,19000.0,61.7225,61.819,61.6961,61.6961,19000.0
2013-08-07 12:50:00,70.26,70.37,70.19,70.24,61000.0,61.6786,61.7752,61.6171,61.661,61000.0
2013-08-07 13:00:00,70.23,70.23,69.3,69.88,319000.0,61.6523,61.6523,60.8358,61.345,319000.0
2013-08-07 13:10:00,69.88,70.03,69.73,69.77,29900.0,61.345,61.4767,61.2133,61.2484,29900.0
2013-08-07 13:20:00,69.77,69.99,69.75,69.91,34500.0,61.2484,61.4416,61.2309,61.3713,34500.0
2013-08-07 13:30:00,69.9,69.9,69.68,69.74,33700.0,61.3626,61.3626,61.1694,61.2221,33700.0
2013-08-07 13:40:00,69.72,69.84,69.72,69.77,48700.0,61.2045,61.3099,61.2045,61.2484,48700.0
2013-08-07 13:50:00,69.75,69.75,69.7,69.71,22200.0,61.2309,61.2309,61.187,61.1958,22200.0
2013-08-07 14:00:00,69.73,69.75,69.61,69.65,29200.0,61.2133,61.2309,61.108,61.1431,29200.0
2013-08-07 14:10:00,69.62,69.76,69.6,69.73,27100.0,61.1168,61.2397,61.0992,61.2133,27100.0
2013-08-07 14:20:00,69.72,69.74,69.57,69.69,38800.0,61.2045,61.2221,61.0729,61.1782,38800.0
2013-08-07 14:30:00,69.67,69.7,69.59,69.7,25600.0,61.1606,61.187,61.0904,61.187,25600.0
2013-08-07 14:40:00,69.7,69.73,69.66,69.68,22000.0,61.187,61.2133,61.1519,61.1694,22000.0
2013-08-07 14:50:00,69.69,69.79,69.66,69.77,30100.0,61.1782,61.266,61.1519,61.2484,30100.0
2013-08-07 15:00:00,69.77,69.79,69.7,69.77,32400.0,61.2484,61.266,61.187,61.2484,32400.0
2013-08-07 15:10:00,69.76,69.88,69.76,69.85,35300.0,61.2397,61.345,61.2397,61.3187,35300.0
2013-08-07 15:20:00,69.85,69.86,69.63,69.7,61300.0,61.3187,61.3274,61.1255,61.187,61300.0
2013-08-07 15:30:00,69.7,69.79,69.64,69.75,52400.0,61.187,61.266,61.1343,61.2309,52400.0
2013-08-07 15:40:00,69.75,69.86,69.74,69.79,61200.0,61.2309,61.3274,61.2221,61.266,61200.0
2013-08-07 15:50:00,69.79,69.82,69.65,69.68,124900.0,61.266,61.2923,61.1431,61.1694,124900.0
2013-08-08 09:30:00,70.88,70.88,70.09,70.53,30000.0,62.2229,62.2229,61.5294,61.9156,30000.0
2013-08-08 09:40:00,70.6,70.6,69.86,69.96,56000.0,61.9771,61.9771,61.3274,61.4152,56000.0
2013-08-08 09:50:00,69.99,70.14,69.85,70.05,31000.0,61.4416,61.5732,61.3187,61.4942,31000.0
2013-08-08 10:00:00,70.03,70.16,69.69,69.74,22100.0,61.4767,61.5908,61.1782,61.2221,22100.0
2013-08-08 10:10:00,69.71,69.71,69.42,69.52,32600.0,61.1958,61.1958,60.9412,61.029,32600.0
2013-08-08 10:20:00,69.52,69.63,69.51,69.6,11600.0,61.029,61.1255,61.0202,61.0992,11600.0
2013-08-08 10:30:00,69.58,69.58,69.35,69.54,18400.0,61.0816,61.0816,60.8797,61.0465,18400.0
2013-08-08 10:40:00,69.53,69.53,69.18,69.37,32200.0,61.0377,61.0377,60.7305,60.8973,32200.0
2013-08-08 10:50:00,69.38,69.55,69.34,69.4,11400.0,60.9061,61.0553,60.871,60.9236,11400.0
2013-08-08 11:00:00,69.41,69.44,69.05,69.16,53600.0,60.9324,60.9587,60.6164,60.7129,53600.0
2013-08-08 11:10:00,69.14,69.19,68.79,68.8,41600.0,60.6954,60.7393,60.3881,60.3969,41600.0
2013-08-08 11:20:00,68.8,69.15,68.8,69.1,34000.0,60.3969,60.7042,60.3969,60.6603,34000.0
2013-08-08 11:30:00,69.11,69.2,68.97,69.0,22300.0,60.669,60.7481,60.5461,60.5725,22300.0
2013-08-08 11:40:00,69.03,69.05,68.92,68.98,38900.0,60.5988,60.6164,60.5023,60.5549,38900.0
2013-08-08 11:50:00,68.97,69.17,68.92,69.09,72500.0,60.5461,60.7217,60.5023,60.6515,72500.0
2013-08-08 12:00:00,69.04,69.09,68.93,69.0,22100.0,60.6076,60.6515,60.511,60.5725,22100.0
2013-08-08 12:10:00,69.0,69.4,68.94,69.25,50400.0,60.5725,60.9236,60.5198,60.7919,50400.0
2013-08-08 12:20:00,69.26,69.27,69.05,69.06,88000.0,60.8007,60.8095,60.6164,60.6252,88000.0
2013-08-08 12:30:00,69.03,69.11,69.01,69.03,16700.0,60.5988,60.669,60.5813,60.5988,16700.0
2013-08-08 12:40:00,69.02,69.08,68.97,69.05,49100.0,60.59,60.6427,60.5461,60.6164,49100.0
2013-08-08 12:50:00,69.06,69.09,68.9,68.96,36500.0,60.6252,60.6515,60.4847,60.5374,36500.0
2013-08-08 13:00:00,68.95,69.19,68.95,69.12,17600.0,60.5286,60.7393,60.5286,60.6778,17600.0
2013-08-08 13:10:00,69.12,69.15,69.05,69.07,17800.0,60.6778,60.7042,60.6164,60.6339,17800.0
2013-08-08 13:20:00,69.08,69.17,69.07,69.12,8500.0,60.6427,60.7217,60.6339,60.6778,8500.0
2013-08-08 13:30:00,69.11,69.23,69.1,69.12,10800.0,60.669,60.7744,60.6603,60.6778,10800.0
2013-08-08 13:40:00,69.15,69.17,69.08,69.16,12200.0,60.7042,60.7217,60.6427,60.7129,12200.0
2013-08-08 13:50:00,69.15,69.17,69.1,69.13,9900.0,60.7042,60.7217,60.6603,60.6866,9900.0
2013-08-08 14:00:00,69.14,69.21,68.91,69.06,93000.0,60.6954,60.7568,60.4935,60.6252,93000.0
2013-08-08 14:10:00,69.05,69.11,69.05,69.07,19300.0,60.6164,60.669,60.6164,60.6339,19300.0
2013-08-08 14:20:00,69.06,69.13,69.05,69.06,18900.0,60.6252,60.6866,60.6164,60.6252,18900.0
2013-08-08 14:30:00,69.08,69.14,69.05,69.13,16200.0,60.6427,60.6954,60.6164,60.6866,16200.0
2013-08-08 14:40:00,69.13,69.25,69.12,69.22,22300.0,60.6866,60.7919,60.6778,60.7656,22300.0
2013-08-08 14:50:00,69.22,69.22,69.08,69.14,13800.0,60.7656,60.7656,60.6427,60.6954,13800.0
2013-08-08 15:00:00,69.16,69.19,69.12,69.13,16000.0,60.7129,60.7393,60.6778,60.6866,16000.0
2013-08-08 15:10:00,69.16,69.17,69.05,69.11,20400.0,60.7129,60.7217,60.6164,60.669,20400.0
2013-08-08 15:20:00,69.1,69.24,69.09,69.22,32300.0,60.6603,60.7832,60.6515,60.7656,32300.0
2013-08-08 15:30:00,69.21,69.28,69.2,69.27,45400.0,60.7568,60.8183,60.7481,60.8095,45400.0
2013-08-08 15:40:00,69.27,69.33,69.23,69.31,64900.0,60.8095,60.8622,60.7744,60.8446,64900.0
2013-08-08 15:50:00,69.32,69.38,69.28,69.31,152100.0,60.8534,60.9061,60.8183,60.8446,152100.0
2013-08-09 09:30:00,69.32,69.78,69.14,69.65,28200.0,60.8534,61.2572,60.6954,61.1431,28200.0
2013-08-09 09:40:00,69.62,69.98,69.55,69.8,14600.0,61.1168,61.4328,61.0553,61.2748,14600.0
2013-08-09 09:50:00,69.85,69.86,69.62,69.75,7700.0,61.3187,61.3274,61.1168,61.2309,7700.0
2013-08-09 10:00:00,69.83,69.84,69.43,69.46,16400.0,61.3011,61.3099,60.95,60.9763,16400.0
2013-08-09 10:10:00,69.48,69.61,69.45,69.5,26800.0,60.9939,61.108,60.9675,61.0114,26800.0
2013-08-09 10:20:00,69.46,69.7,69.34,69.7,20100.0,60.9763,61.187,60.871,61.187,20100.0
2013-08-09 10:30:00,69.7,69.83,69.66,69.78,10400.0,61.187,61.3011,61.1519,61.2572,10400.0
2013-08-09 10:40:00,69.81,70.0,69.8,69.92,10600.0,61.2835,61.4503,61.2748,61.3801,10600.0
2013-08-09 10:50:00,69.9,69.91,69.62,69.65,8300.0,61.3626,61.3713,61.1168,61.1431,8300.0
2013-08-09 11:00:00,69.63,69.71,69.57,69.7,24900.0,61.1255,61.1958,61.0729,61.187,24900.0
2013-08-09 11:10:00,69.71,69.79,69.67,69.67,16300.0,61.1958,61.266,61.1606,61.1606,16300.0
2013-08-09 11:20:00,69.67,69.67,69.44,69.63,42200.0,61.1606,61.1606,60.9587,61.1255,42200.0
2013-08-09 11:30:00,69.62,69.65,69.5,69.57,14200.0,61.1168,61.1431,61.0114,61.0729,14200.0
2013-08-09 11:40:00,69.6,69.77,69.6,69.77,11000.0,61.0992,61.2484,61.0992,61.2484,11000.0
2013-08-09 11:50:00,69.78,69.79,69.72,69.74,10200.0,61.2572,61.266,61.2045,61.2221,10200.0
2013-08-09 12:00:00,69.73,69.73,69.52,69.57,9200.0,61.2133,61.2133,61.029,61.0729,9200.0
2013-08-09 12:10:00,69.55,69.67,69.52,69.54,14300.0,61.0553,61.1606,61.029,61.0465,14300.0
2013-08-09 12:20:00,69.58,69.61,69.52,69.56,17000.0,61.0816,61.108,61.029,61.0641,17000.0
2013-08-09 12:30:00,69.56,69.61,69.54,69.58,51600.0,61.0641,61.108,61.0465,61.0816,51600.0
2013-08-09 12:40:00,69.58,69.65,69.57,69.6,17600.0,61.0816,61.1431,61.0729,61.0992,17600.0
2013-08-09 12:50:00,69.59,69.59,69.47,69.54,10800.0,61.0904,61.0904,60.9851,61.0465,10800.0
2013-08-09 13:00:00,69.56,69.6,69.52,69.52,5600.0,61.0641,61.0992,61.029,61.029,5600.0
2013-08-09 13:10:00,69.55,69.6,69.53,69.58,11500.0,61.0553,61.0992,61.0377,61.0816,11500.0
2013-08-09 13:20:00,69.58,69.62,69.56,69.6,23300.0,61.0816,61.1168,61.0641,61.0992,23300.0
2013-08-09 13:30:00,69.6,69.6,69.56,69.56,14300.0,61.0992,61.0992,61.0641,61.0641,14300.0
2013-08-09 13:40:00,69.56,69.6,69.55,69.57,14900.0,61.0641,61.0992,61.0553,61.0729,14900.0
2013-08-09 13:50:00,69.58,69.61,69.57,69.57,13100.0,61.0816,61.108,61.0729,61.0729,13100.0
2013-08-09 14:00:00,69.58,69.59,69.49,69.56,10500.0,61.0816,61.0904,61.0026,61.0641,10500.0
2013-08-09 14:10:00,69.55,69.62,69.51,69.54,15000.0,61.0553,61.1168,61.0202,61.0465,15000.0
2013-08-09 14:20:00,69.55,69.57,69.51,69.56,6100.0,61.0553,61.0729,61.0202,61.0641,6100.0
2013-08-09 14:30:00,69.56,69.61,69.52,69.52,33000.0,61.0641,61.108,61.029,61.029,33000.0
2013-08-09 14:40:00,69.5,69.63,69.5,69.63,24700.0,61.0114,61.1255,61.0114,61.1255,24700.0
2013-08-09 14:50:00,69.6,69.62,69.58,69.6,46400.0,61.0992,61.1168,61.0816,61.0992,46400.0
2013-08-09 15:00:00,69.6,69.65,69.57,69.6,31800.0,61.0992,61.1431,61.0729,61.0992,31800.0
2013-08-09 15:10:00,69.62,69.67,69.52,69.67,14500.0,61.1168,61.1606,61.029,61.1606,14500.0
2013-08-09 15:20:00,69.67,69.76,69.61,69.61,14500.0,61.1606,61.2397,61.108,61.108,14500.0
2013-08-09 15:30:00,69.61,69.62,69.5,69.54,12700.0,61.108,61.1168,61.0114,61.0465,12700.0
2013-08-09 15:40:00,69.53,69.59,69.49,69.55,24000.0,61.0377,61.0904,61.0026,61.0553,24000.0
2013-08-09 15:50:00,69.55,69.65,69.51,69.58,74600.0,61.0553,61.1431,61.0202,61.0816,74600.0
2013-08-12 09:30:00,69.12,69.26,69.01,69.15,14500.0,60.6778,60.8007,60.5813,60.7042,14500.0
2013-08-12 09:40:00,69.2,69.42,69.17,69.23,11300.0,60.7481,60.9412,60.7217,60.7744,11300.0
2013-08-12 09:50:00,69.27,69.67,69.27,69.6,10600.0,60.8095,61.1606,60.8095,61.0992,10600.0
2013-08-12 10:00:00,69.63,69.69,69.45,69.55,11800.0,61.1255,61.1782,60.9675,61.0553,11800.0
2013-08-12 10:10:00,69.58,69.78,69.58,69.67,19200.0,61.0816,61.2572,61.0816,61.1606,19200.0
2013-08-12 10:20:00,69.66,69.68,69.4,69.4,11200.0,61.1519,61.1694,60.9236,60.9236,11200.0
2013-08-12 10:30:00,69.44,69.69,69.39,69.68,8000.0,60.9587,61.1782,60.9148,61.1694,8000.0
2013-08-12 10:40:00,69.69,69.81,69.63,69.64,6300.0,61.1782,61.2835,61.1255,61.1343,6300.0
2013-08-12 10:50:00,69.62,69.67,69.48,69.52,16000.0,61.1168,61.1606,60.9939,61.029,16000.0
2013-08-12 11:00:00,69.53,69.55,69.41,69.43,3300.0,61.0377,61.0553,60.9324,60.95,3300.0
2013-08-12 11:10:00,69.46,69.46,69.42,69.45,2400.0,60.9763,60.9763,60.9412,60.9675,2400.0
2013-08-12 11:20:00,69.45,69.49,69.41,69.45,4600.0,60.9675,61.0026,60.9324,60.9675,4600.0
2013-08-12 11:30:00,69.46,69.5,69.42,69.46,3400.0,60.9763,61.0114,60.9412,60.9763,3400.0
2013-08-12 11:40:00,69.46,69.54,69.45,69.51,7200.0,60.9763,61.0465,60.9675,61.0202,7200.0
2013-08-12 11:50:00,69.51,69.51,69.43,69.44,6500.0,61.0202,61.0202,60.95,60.9587,6500.0
2013-08-12 12:00:00,69.46,69.51,69.4,69.42,8300.0,60.9763,61.0202,60.9236,60.9412,8300.0
2013-08-12 12:10:00,69.42,69.43,69.3,69.32,5200.0,60.9412,60.95,60.8358,60.8534,5200.0
2013-08-12 12:20:00,69.32,69.33,69.28,69.28,3400.0,60.8534,60.8622,60.8183,60.8183,3400.0
2013-08-12 12:30:00,69.26,69.26,69.17,69.22,4200.0,60.8007,60.8007,60.7217,60.7656,4200.0
2013-08-12 12:40:00,69.17,69.23,69.17,69.22,4800.0,60.7217,60.7744,60.7217,60.7656,4800.0
2013-08-12 12:50:00,69.24,69.29,69.22,69.22,2600.0,60.7832,60.8271,60.7656,60.7656,2600.0
2013-08-12 13:00:00,69.25,69.25,69.15,69.17,11800.0,60.7919,60.7919,60.7042,60.7217,11800.0
2013-08-12 13:10:00,69.15,69.15,69.03,69.05,6600.0,60.7042,60.7042,60.5988,60.6164,6600.0
2013-08-12 13:20:00,69.06,69.12,68.95,69.12,12000.0,60.6252,60.6778,60.5286,60.6778,12000.0
2013-08-12 13:30:00,69.11,69.15,69.09,69.11,5800.0,60.669,60.7042,60.6515,60.669,5800.0
2013-08-12 13:40:00,69.13,69.16,69.05,69.05,6400.0,60.6866,60.7129,60.6164,60.6164,6400.0
2013-08-12 13:50:00,69.03,69.03,68.93,68.94,5200.0,60.5988,60.5988,60.511,60.5198,5200.0
2013-08-12 14:00:00,68.95,69.07,68.94,69.07,7600.0,60.5286,60.6339,60.5198,60.6339,7600.0
2013-08-12 14:10:00,69.08,69.08,68.99,69.0,6300.0,60.6427,60.6427,60.5637,60.5725,6300.0
2013-08-12 14:20:00,69.0,69.06,68.99,68.99,8100.0,60.5725,60.6252,60.5637,60.5637,8100.0
2013-08-12 14:30:00,68.98,69.01,68.94,69.0,5000.0,60.5549,60.5813,60.5198,60.5725,5000.0
2013-08-12 14:40:00,69.01,69.07,69.0,69.05,7000.0,60.5813,60.6339,60.5725,60.6164,7000.0
2013-08-12 14:50:00,69.05,69.05,68.95,68.99,15500.0,60.6164,60.6164,60.5286,60.5637,15500.0
2013-08-12 15:00:00,68.99,68.99,68.95,68.98,5700.0,60.5637,60.5637,60.5286,60.5549,5700.0
2013-08-12 15:10:00,68.98,69.02,68.97,68.99,10300.0,60.5549,60.59,60.5461,60.5637,10300.0
2013-08-12 15:20:00,69.0,69.01,68.97,68.98,15200.0,60.5725,60.5813,60.5461,60.5549,15200.0
2013-08-12 15:30:00,68.98,69.01,68.95,68.98,18800.0,60.5549,60.5813,60.5286,60.5549,18800.0
2013-08-12 15:40:00,68.99,69.01,68.96,69.0,41700.0,60.5637,60.5813,60.5374,60.5725,41700.0
2013-08-12 15:50:00,68.98,69.0,68.95,68.99,58900.0,60.5549,60.5725,60.5286,60.5637,58900.0
2013-08-13 09:30:00,69.33,69.71,69.0,69.51,39600.0,60.8622,61.1958,60.5725,61.0202,39600.0
2013-08-13 09:40:00,69.5,69.59,69.5,69.53,12200.0,61.0114,61.0904,61.0114,61.0377,12200.0
2013-08-13 09:50:00,69.53,69.54,69.24,69.37,11600.0,61.0377,61.0465,60.7832,60.8973,11600.0
2013-08-13 10:00:00,69.37,69.37,69.0,69.07,17200.0,60.8973,60.8973,60.5725,60.6339,17200.0
2013-08-13 10:10:00,69.1,69.11,68.85,69.0,12000.0,60.6603,60.669,60.4408,60.5725,12000.0
2013-08-13 10:20:00,68.98,69.03,68.92,69.03,6400.0,60.5549,60.5988,60.5023,60.5988,6400.0
2013-08-13 10:30:00,68.99,69.03,68.92,69.0,22000.0,60.5637,60.5988,60.5023,60.5725,22000.0
2013-08-13 10:40:00,69.02,69.07,68.97,68.98,21900.0,60.59,60.6339,60.5461,60.5549,21900.0
2013-08-13 10:50:00,68.96,68.97,68.83,68.96,7500.0,60.5374,60.5461,60.4232,60.5374,7500.0
2013-08-13 11:00:00,68.95,69.13,68.94,69.13,12700.0,60.5286,60.6866,60.5198,60.6866,12700.0
2013-08-13 11:10:00,69.1,69.19,69.08,69.19,10600.0,60.6603,60.7393,60.6427,60.7393,10600.0
2013-08-13 11:20:00,69.19,69.26,69.17,69.18,25400.0,60.7393,60.8007,60.7217,60.7305,25400.0
2013-08-13 11:30:00,69.18,69.23,69.15,69.17,13400.0,60.7305,60.7744,60.7042,60.7217,13400.0
2013-08-13 11:40:00,69.16,69.23,69.15,69.23,18600.0,60.7129,60.7744,60.7042,60.7744,18600.0
2013-08-13 11:50:00,69.23,69.26,69.15,69.19,47800.0,60.7744,60.8007,60.7042,60.7393,47800.0
2013-08-13 12:00:00,69.19,69.2,69.15,69.15,36500.0,60.7393,60.7481,60.7042,60.7042,36500.0
2013-08-13 12:10:00,69.15,69.25,69.15,69.25,15300.0,60.7042,60.7919,60.7042,60.7919,15300.0
2013-08-13 12:20:00,69.25,69.26,69.19,69.25,17200.0,60.7919,60.8007,60.7393,60.7919,17200.0
2013-08-13 12:30:00,69.25,69.31,69.25,69.3,20900.0,60.7919,60.8446,60.7919,60.8358,20900.0
2013-08-13 12:40:00,69.31,69.33,69.3,69.33,19600.0,60.8446,60.8622,60.8358,60.8622,19600.0
2013-08-13 12:50:00,69.33,69.36,69.25,69.29,16500.0,60.8622,60.8885,60.7919,60.8271,16500.0
2013-08-13 13:00:00,69.29,69.34,69.28,69.33,9200.0,60.8271,60.871,60.8183,60.8622,9200.0
2013-08-13 13:10:00,69.33,69.34,69.3,69.34,13100.0,60.8622,60.871,60.8358,60.871,13100.0
2013-08-13 13:20:00,69.34,69.37,69.33,69.35,16000.0,60.871,60.8973,60.8622,60.8797,16000.0
2013-08-13 13:30:00,69.36,69.36,69.3,69.35,10200.0,60.8885,60.8885,60.8358,60.8797,10200.0
2013-08-13 13:40:00,69.36,69.36,69.27,69.27,22200.0,60.8885,60.8885,60.8095,60.8095,22200.0
2013-08-13 13:50:00,69.28,69.32,69.27,69.29,9700.0,60.8183,60.8534,60.8095,60.8271,9700.0
2013-08-13 14:00:00,69.3,69.33,69.29,69.32,19000.0,60.8358,60.8622,60.8271,60.8534,19000.0
2013-08-13 14:10:00,69.32,69.35,69.31,69.35,12400.0,60.8534,60.8797,60.8446,60.8797,12400.0
2013-08-13 14:20:00,69.35,69.37,69.34,69.35,13600.0,60.8797,60.8973,60.871,60.8797,13600.0
2013-08-13 14:30:00,69.36,69.36,69.21,69.21,13100.0,60.8885,60.8885,60.7568,60.7568,13100.0
2013-08-13 14:40:00,69.23,69.35,69.23,69.34,7000.0,60.7744,60.8797,60.7744,60.871,7000.0
2013-08-13 14:50:00,69.33,69.34,69.27,69.33,12000.0,60.8622,60.871,60.8095,60.8622,12000.0
2013-08-13 15:00:00,69.34,69.38,69.27,69.29,20200.0,60.871,60.9061,60.8095,60.8271,20200.0
2013-08-13 15:10:00,69.3,69.32,69.2,69.22,19400.0,60.8358,60.8534,60.7481,60.7656,19400.0
2013-08-13 15:20:00,69.22,69.23,69.18,69.19,32300.0,60.7656,60.7744,60.7305,60.7393,32300.0
2013-08-13 15:30:00,69.19,69.2,69.14,69.14,35900.0,60.7393,60.7481,60.6954,60.6954,35900.0
2013-08-13 15:40:00,69.14,69.14,68.98,69.01,47400.0,60.6954,60.6954,60.5549,60.5813,47400.0
2013-08-13 15:50:00,69.01,69.04,68.96,69.0,94100.0,60.5813,60.6076,60.5374,60.5725,94100.0
2013-08-14 09:30:00,69.04,69.24,68.87,68.99,39000.0,60.6076,60.7832,60.4584,60.5637,39000.0
2013-08-14 09:40:00,69.02,69.02,68.53,68.72,49600.0,60.59,60.59,60.1599,60.3267,49600.0
2013-08-14 09:50:00,68.72,69.03,68.72,69.01,32000.0,60.3267,60.5988,60.3267,60.5813,32000.0
2013-08-14 10:00:00,69.01,69.02,68.7,68.72,17600.0,60.5813,60.59,60.3091,60.3267,17600.0
2013-08-14 10:10:00,68.71,68.71,68.37,68.39,21600.0,60.3179,60.3179,60.0194,60.037,21600.0
2013-08-14 10:20:00,68.38,68.52,67.96,68.09,89400.0,60.0282,60.1511,59.6595,59.7736,89400.0
2013-08-14 10:30:00,68.08,68.22,68.05,68.06,50700.0,59.7648,59.8877,59.7385,59.7473,50700.0
2013-08-14 10:40:00,68.05,68.15,67.9,68.0,34200.0,59.7385,59.8263,59.6068,59.6946,34200.0
2013-08-14 10:50:00,67.99,68.26,67.93,67.99,48200.0,59.6858,59.9229,59.6332,59.6858,48200.0
2013-08-14 11:00:00,67.99,68.31,67.98,68.04,35100.0,59.6858,59.9668,59.6771,59.7297,35100.0
2013-08-14 11:10:00,68.04,68.04,67.49,67.54,52400.0,59.7297,59.7297,59.2469,59.2908,52400.0
2013-08-14 11:20:00,67.54,67.57,67.35,67.49,45300.0,59.2908,59.3171,59.124,59.2469,45300.0
2013-08-14 11:30:00,67.48,67.62,66.66,67.24,175100.0,59.2381,59.361,58.5183,59.0274,175100.0
2013-08-14 11:40:00,67.22,67.41,66.96,67.25,49100.0,59.0099,59.1767,58.7816,59.0362,49100.0
2013-08-14 11:50:00,67.25,67.26,66.83,66.93,50800.0,59.0362,59.045,58.6675,58.7553,50800.0
2013-08-14 12:00:00,66.94,66.95,66.42,66.47,77000.0,58.7641,58.7729,58.3076,58.3515,77000.0
2013-08-14 12:10:00,66.48,66.53,66.25,66.27,106600.0,58.3603,58.4042,58.1584,58.1759,106600.0
2013-08-14 12:20:00,66.27,66.27,65.79,65.88,140300.0,58.1759,58.1759,57.7545,57.8336,140300.0
2013-08-14 12:30:00,65.88,66.19,65.88,66.02,66000.0,57.8336,58.1057,57.8336,57.9565,66000.0
2013-08-14 12:40:00,66.06,66.26,65.96,66.04,58500.0,57.9916,58.1671,57.9038,57.974,58500.0
2013-08-14 12:50:00,66.01,66.06,65.59,65.67,88300.0,57.9477,57.9916,57.579,57.6492,88300.0
2013-08-14 13:00:00,65.68,66.06,65.67,66.0,45900.0,57.658,57.9916,57.6492,57.9389,45900.0
2013-08-14 13:10:00,66.0,66.59,66.0,66.59,89500.0,57.9389,58.4568,57.9389,58.4568,89500.0
2013-08-14 13:20:00,66.6,66.61,66.2,66.47,52400.0,58.4656,58.4744,58.1145,58.3515,52400.0
2013-08-14 13:30:00,66.44,66.45,66.08,66.14,40700.0,58.3252,58.3339,58.0091,58.0618,40700.0
2013-08-14 13:40:00,66.14,66.15,66.01,66.09,27100.0,58.0618,58.0706,57.9477,58.0179,27100.0
2013-08-14 13:50:00,66.1,66.15,66.01,66.11,32800.0,58.0267,58.0706,57.9477,58.0355,32800.0
2013-08-14 14:00:00,66.1,66.16,65.8,65.84,51600.0,58.0267,58.0794,57.7633,57.7984,51600.0
2013-08-14 14:10:00,65.84,65.96,65.8,65.88,23900.0,57.7984,57.9038,57.7633,57.8336,23900.0
2013-08-14 14:20:00,65.84,65.89,65.7,65.75,30000.0,57.7984,57.8423,57.6755,57.7194,30000.0
2013-08-14 14:30:00,65.76,65.85,65.75,65.81,59800.0,57.7282,57.8072,57.7194,57.7721,59800.0
2013-08-14 14:40:00,65.8,65.84,65.67,65.67,32400.0,57.7633,57.7984,57.6492,57.6492,32400.0
2013-08-14 14:50:00,65.67,65.79,65.67,65.76,37400.0,57.6492,57.7545,57.6492,57.7282,37400.0
2013-08-14 15:00:00,65.79,65.85,65.75,65.78,25800.0,57.7545,57.8072,57.7194,57.7458,25800.0
2013-08-14 15:10:00,65.79,65.81,65.72,65.79,40200.0,57.7545,57.7721,57.6931,57.7545,40200.0
2013-08-14 15:20:00,65.79,65.87,65.74,65.78,47200.0,57.7545,57.8248,57.7107,57.7458,47200.0
2013-08-14 15:30:00,65.78,65.79,65.62,65.63,120900.0,57.7458,57.7545,57.6053,57.6141,120900.0
2013-08-14 15:40:00,65.63,65.63,65.47,65.48,180400.0,57.6141,57.6141,57.4736,57.4824,180400.0
2013-08-14 15:50:00,65.47,65.59,65.45,65.5,189800.0,57.4736,57.579,57.4561,57.5,189800.0
2013-08-15 09:30:00,64.75,64.93,64.28,64.81,111100.0,56.8416,56.9996,56.429,56.8942,111100.0
2013-08-15 09:40:00,64.81,64.81,64.17,64.29,64900.0,56.8942,56.8942,56.3324,56.4378,64900.0
2013-08-15 09:50:00,64.18,64.4,63.89,63.9,92700.0,56.3412,56.5343,56.0866,56.0954,92700.0
2013-08-15 10:00:00,63.92,63.94,63.7,63.8,97300.0,56.1129,56.1305,55.9198,56.0076,97300.0
2013-08-15 10:10:00,63.8,64.0,63.76,63.99,88000.0,56.0076,56.1832,55.9725,56.1744,88000.0
2013-08-15 10:20:00,63.97,64.12,63.93,64.08,66600.0,56.1568,56.2885,56.1217,56.2534,66600.0
2013-08-15 10:30:00,64.08,64.26,63.96,64.22,35800.0,56.2534,56.4114,56.1481,56.3763,35800.0
2013-08-15 10:40:00,64.24,64.31,64.1,64.19,38100.0,56.3939,56.4553,56.271,56.35,38100.0
2013-08-15 10:50:00,64.19,64.19,63.9,64.0,60600.0,56.35,56.35,56.0954,56.1832,60600.0
2013-08-15 11:00:00,64.01,64.06,63.87,63.94,62900.0,56.1919,56.2358,56.069,56.1305,62900.0
2013-08-15 11:10:00,63.97,64.15,63.96,63.96,37800.0,56.1568,56.3149,56.1481,56.1481,37800.0
2013-08-15 11:20:00,63.97,64.2,63.94,64.18,25700.0,56.1568,56.3587,56.1305,56.3412,25700.0
2013-08-15 11:30:00,64.2,64.62,64.19,64.62,29100.0,56.3587,56.7274,56.35,56.7274,29100.0
2013-08-15 11:40:00,64.62,64.63,64.52,64.63,17800.0,56.7274,56.7362,56.6397,56.7362,17800.0
2013-08-15 11:50:00,64.63,64.65,64.45,64.45,17300.0,56.7362,56.7538,56.5782,56.5782,17300.0
2013-08-15 12:00:00,64.47,64.5,64.35,64.5,22200.0,56.5958,56.6221,56.4904,56.6221,22200.0
2013-08-15 12:10:00,64.51,64.62,64.51,64.62,13000.0,56.6309,56.7274,56.6309,56.7274,13000.0
2013-08-15 12:20:00,64.64,64.7,64.61,64.61,14700.0,56.745,56.7977,56.7187,56.7187,14700.0
2013-08-15 12:30:00,64.62,64.73,64.44,64.48,19900.0,56.7274,56.824,56.5694,56.6045,19900.0
2013-08-15 12:40:00,64.47,64.48,64.3,64.3,16700.0,56.5958,56.6045,56.4465,56.4465,16700.0
2013-08-15 12:50:00,64.3,64.44,64.3,64.39,17800.0,56.4465,56.5694,56.4465,56.5255,17800.0
2013-08-15 13:00:00,64.41,64.45,64.35,64.36,16800.0,56.5431,56.5782,56.4904,56.4992,16800.0
2013-08-15 13:10:00,64.35,64.36,64.14,64.16,24600.0,56.4904,56.4992,56.3061,56.3236,24600.0
2013-08-15 13:20:00,64.17,64.21,64.15,64.19,15700.0,56.3324,56.3675,56.3149,56.35,15700.0
2013-08-15 13:30:00,64.18,64.43,64.18,64.38,15000.0,56.3412,56.5607,56.3412,56.5168,15000.0
2013-08-15 13:40:00,64.37,64.48,64.37,64.44,45500.0,56.508,56.6045,56.508,56.5694,45500.0
2013-08-15 13:50:00,64.44,64.45,64.32,64.4,20900.0,56.5694,56.5782,56.4641,56.5343,20900.0
2013-08-15 14:00:00,64.4,64.4,64.32,64.32,31500.0,56.5343,56.5343,56.4641,56.4641,31500.0
2013-08-15 14:10:00,64.33,64.33,64.12,64.15,23700.0,56.4729,56.4729,56.2885,56.3149,23700.0
2013-08-15 14:20:00,64.15,64.38,64.13,64.32,36400.0,56.3149,56.5168,56.2973,56.4641,36400.0
2013-08-15 14:30:00,64.32,64.33,64.23,64.31,63200.0,56.4641,56.4729,56.3851,56.4553,63200.0
2013-08-15 14:40:00,64.3,64.36,64.28,64.31,43200.0,56.4465,56.4992,56.429,56.4553,43200.0
2013-08-15 14:50:00,64.3,64.35,64.27,64.31,26900.0,56.4465,56.4904,56.4202,56.4553,26900.0
2013-08-15 15:00:00,64.31,64.42,64.28,64.32,24200.0,56.4553,56.5519,56.429,56.4641,24200.0
2013-08-15 15:10:00,64.33,64.33,64.2,64.21,45200.0,56.4729,56.4729,56.3587,56.3675,45200.0
2013-08-15 15:20:00,64.22,64.36,64.17,64.35,45700.0,56.3763,56.4992,56.3324,56.4904,45700.0
2013-08-15 15:30:00,64.36,64.36,64.28,64.31,56800.0,56.4992,56.4992,56.429,56.4553,56800.0
2013-08-15 15:40:00,64.3,64.39,64.3,64.36,72600.0,56.4465,56.5255,56.4465,56.4992,72600.0
2013-08-15 15:50:00,64.37,64.43,64.33,64.37,120100.0,56.508,56.5607,56.4729,56.508,120100.0
2013-08-16 09:30:00,64.52,64.68,63.87,64.45,96100.0,56.8594,57.0004,56.2866,56.7977,96100.0
2013-08-16 09:40:00,64.45,64.92,64.41,64.85,36900.0,56.7977,57.2119,56.7625,57.1502,36900.0
2013-08-16 09:50:00,64.87,65.05,64.7,64.78,103800.0,57.1678,57.3265,57.018,57.0885,103800.0
2013-08-16 10:00:00,64.78,65.03,64.59,64.98,39000.0,57.0885,57.3088,56.9211,57.2648,39000.0
2013-08-16 10:10:00,64.94,64.96,64.76,64.76,17800.0,57.2295,57.2472,57.0709,57.0709,17800.0
2013-08-16 10:20:00,64.72,64.82,64.66,64.78,15100.0,57.0357,57.1238,56.9828,57.0885,15100.0
2013-08-16 10:30:00,64.81,65.02,64.77,65.02,23000.0,57.115,57.3,57.0797,57.3,23000.0
2013-08-16 10:40:00,65.03,65.07,64.97,64.99,19700.0,57.3088,57.3441,57.256,57.2736,19700.0
2013-08-16 10:50:00,64.98,65.13,64.93,65.06,16200.0,57.2648,57.397,57.2207,57.3353,16200.0
2013-08-16 11:00:00,65.06,65.22,65.04,65.16,25100.0,57.3353,57.4763,57.3177,57.4234,25100.0
2013-08-16 11:10:00,65.16,65.23,65.05,65.2,19300.0,57.4234,57.4851,57.3265,57.4587,19300.0
2013-08-16 11:20:00,65.2,65.22,65.06,65.17,19000.0,57.4587,57.4763,57.3353,57.4322,19000.0
2013-08-16 11:30:00,65.14,65.3,65.1,65.3,16800.0,57.4058,57.5468,57.3705,57.5468,16800.0
2013-08-16 11:40:00,65.27,65.31,65.17,65.19,10600.0,57.5203,57.5556,57.4322,57.4498,10600.0
2013-08-16 11:50:00,65.2,65.2,65.01,65.02,14500.0,57.4587,57.4587,57.2912,57.3,14500.0
2013-08-16 12:00:00,64.99,64.99,64.88,64.91,9200.0,57.2736,57.2736,57.1767,57.2031,9200.0
2013-08-16 12:10:00,64.91,64.96,64.85,64.87,36800.0,57.2031,57.2472,57.1502,57.1678,36800.0
2013-08-16 12:20:00,64.88,64.9,64.65,64.66,17700.0,57.1767,57.1943,56.974,56.9828,17700.0
2013-08-16 12:30:00,64.67,64.67,64.46,64.46,13400.0,56.9916,56.9916,56.8065,56.8065,13400.0
2013-08-16 12:40:00,64.46,64.47,64.36,64.37,11900.0,56.8065,56.8153,56.7184,56.7272,11900.0
2013-08-16 12:50:00,64.37,64.46,64.35,64.43,14800.0,56.7272,56.8065,56.7096,56.7801,14800.0
2013-08-16 13:00:00,64.41,64.45,64.29,64.33,17200.0,56.7625,56.7977,56.6567,56.692,17200.0
2013-08-16 13:10:00,64.34,64.35,64.25,64.34,9700.0,56.7008,56.7096,56.6215,56.7008,9700.0
2013-08-16 13:20:00,64.32,64.42,64.31,64.41,8500.0,56.6831,56.7713,56.6743,56.7625,8500.0
2013-08-16 13:30:00,64.42,64.45,64.4,64.4,10800.0,56.7713,56.7977,56.7536,56.7536,10800.0
2013-08-16 13:40:00,64.4,64.41,64.28,64.37,18100.0,56.7536,56.7625,56.6479,56.7272,18100.0
2013-08-16 13:50:00,64.39,64.43,64.37,64.43,15600.0,56.7448,56.7801,56.7272,56.7801,15600.0
2013-08-16 14:00:00,64.44,64.55,64.44,64.51,12700.0,56.7889,56.8858,56.7889,56.8506,12700.0
2013-08-16 14:10:00,64.52,64.55,64.36,64.39,13100.0,56.8594,56.8858,56.7184,56.7448,13100.0
2013-08-16 14:20:00,64.4,64.58,64.4,64.58,22900.0,56.7536,56.9123,56.7536,56.9123,22900.0
2013-08-16 14:30:00,64.57,64.67,64.56,64.65,28100.0,56.9035,56.9916,56.8946,56.974,28100.0
2013-08-16 14:40:00,64.65,64.72,64.64,64.68,13100.0,56.974,57.0357,56.9651,57.0004,13100.0
2013-08-16 14:50:00,64.71,64.79,64.66,64.75,16200.0,57.0268,57.0973,56.9828,57.0621,16200.0
2013-08-16 15:00:00,64.75,64.76,64.69,64.75,19500.0,57.0621,57.0709,57.0092,57.0621,19500.0
2013-08-16 15:10:00,64.75,64.77,64.7,64.71,14800.0,57.0621,57.0797,57.018,57.0268,14800.0
2013-08-16 15:20:00,64.7,64.74,64.68,64.7,19300.0,57.018,57.0533,57.0004,57.018,19300.0
2013-08-16 15:30:00,64.7,64.81,64.69,64.79,27200.0,57.018,57.115,57.0092,57.0973,27200.0
2013-08-16 15:40:00,64.79,64.79,64.66,64.69,48700.0,57.0973,57.0973,56.9828,57.0092,48700.0
2013-08-16 15:50:00,64.68,64.69,64.44,64.45,119900.0,57.0004,57.0092,56.7889,56.7977,119900.0
2013-08-19 09:30:00,64.29,64.5,64.25,64.5,19100.0,56.6567,56.8418,56.6215,56.8418,19100.0
2013-08-19 09:40:00,64.5,64.79,64.46,64.78,33000.0,56.8418,57.0973,56.8065,57.0885,33000.0
2013-08-19 09:50:00,64.81,64.85,64.7,64.8,12500.0,57.115,57.1502,57.018,57.1062,12500.0
2013-08-19 10:00:00,64.87,64.95,64.78,64.81,16700.0,57.1678,57.2383,57.0885,57.115,16700.0
2013-08-19 10:10:00,64.82,64.86,64.71,64.73,14600.0,57.1238,57.159,57.0268,57.0445,14600.0
2013-08-19 10:20:00,64.69,64.71,64.47,64.59,19400.0,57.0092,57.0268,56.8153,56.9211,19400.0
2013-08-19 10:30:00,64.55,64.96,64.53,64.96,56700.0,56.8858,57.2472,56.8682,57.2472,56700.0
2013-08-19 10:40:00,64.97,65.2,64.95,65.17,28400.0,57.256,57.4587,57.2383,57.4322,28400.0
2013-08-19 10:50:00,65.14,65.14,64.97,65.02,20200.0,57.4058,57.4058,57.256,57.3,20200.0
2013-08-19 11:00:00,65.02,65.02,64.84,64.97,21500.0,57.3,57.3,57.1414,57.256,21500.0
2013-08-19 11:10:00,64.96,65.1,64.91,64.91,23200.0,57.2472,57.3705,57.2031,57.2031,23200.0
2013-08-19 11:20:00,64.87,64.9,64.7,64.73,30000.0,57.1678,57.1943,57.018,57.0445,30000.0
2013-08-19 11:30:00,64.73,64.73,64.51,64.56,32800.0,57.0445,57.0445,56.8506,56.8946,32800.0
2013-08-19 11:40:00,64.54,64.56,64.5,64.53,17500.0,56.877,56.8946,56.8418,56.8682,17500.0
2013-08-19 11:50:00,64.54,64.59,64.54,64.58,13000.0,56.877,56.9211,56.877,56.9123,13000.0
2013-08-19 12:00:00,64.58,64.6,64.55,64.59,15800.0,56.9123,56.9299,56.8858,56.9211,15800.0
2013-08-19 12:10:00,64.58,64.79,64.57,64.77,15100.0,56.9123,57.0973,56.9035,57.0797,15100.0
2013-08-19 12:20:00,64.77,64.78,64.73,64.77,14400.0,57.0797,57.0885,57.0445,57.0797,14400.0
2013-08-19 12:30:00,64.78,64.78,64.71,64.75,13400.0,57.0885,57.0885,57.0268,57.0621,13400.0
2013-08-19 12:40:00,64.75,65.0,64.74,64.88,77600.0,57.0621,57.2824,57.0533,57.1767,77600.0
2013-08-19 12:50:00,64.87,64.94,64.83,64.86,13700.0,57.1678,57.2295,57.1326,57.159,13700.0
2013-08-19 13:00:00,64.87,64.87,64.8,64.85,23600.0,57.1678,57.1678,57.1062,57.1502,23600.0
2013-08-19 13:10:00,64.85,64.86,64.78,64.79,16300.0,57.1502,57.159,57.0885,57.0973,16300.0
2013-08-19 13:20:00,64.78,64.78,64.71,64.75,23200.0,57.0885,57.0885,57.0268,57.0621,23200.0
2013-08-19 13:30:00,64.73,64.73,64.17,64.21,103400.0,57.0445,57.0445,56.551,56.5862,103400.0
2013-08-19 13:40:00,64.21,64.27,64.17,64.27,25400.0,56.5862,56.6391,56.551,56.6391,25400.0
2013-08-19 13:50:00,64.28,64.52,64.28,64.44,25700.0,56.6479,56.8594,56.6479,56.7889,25700.0
2013-08-19 14:00:00,64.4,64.47,64.36,64.46,17000.0,56.7536,56.8153,56.7184,56.8065,17000.0
2013-08-19 14:10:00,64.47,64.47,64.42,64.47,13900.0,56.8153,56.8153,56.7713,56.8153,13900.0
2013-08-19 14:20:00,64.47,64.49,64.31,64.38,18100.0,56.8153,56.833,56.6743,56.736,18100.0
2013-08-19 14:30:00,64.37,64.37,64.23,64.32,21100.0,56.7272,56.7272,56.6038,56.6831,21100.0
2013-08-19 14:40:00,64.33,64.35,64.24,64.34,15300.0,56.692,56.7096,56.6126,56.7008,15300.0
2013-08-19 14:50:00,64.34,64.35,64.28,64.31,20200.0,56.7008,56.7096,56.6479,56.6743,20200.0
2013-08-19 15:00:00,64.33,64.34,64.2,64.22,29300.0,56.692,56.7008,56.5774,56.595,29300.0
2013-08-19 15:10:00,64.23,64.32,64.22,64.26,28100.0,56.6038,56.6831,56.595,56.6303,28100.0
2013-08-19 15:20:00,64.26,64.35,64.17,64.17,32500.0,56.6303,56.7096,56.551,56.551,32500.0
2013-08-19 15:30:00,64.16,64.28,64.07,64.08,40900.0,56.5421,56.6479,56.4628,56.4716,40900.0
2013-08-19 15:40:00,64.07,64.1,63.96,64.04,48400.0,56.4628,56.4893,56.3659,56.4364,48400.0
2013-08-19 15:50:00,64.05,64.11,63.99,63.99,120300.0,56.4452,56.4981,56.3923,56.3923,120300.0
2013-08-20 09:30:00,64.08,64.29,64.06,64.15,13100.0,56.4716,56.6567,56.454,56.5333,13100.0
2013-08-20 09:40:00,64.12,64.15,64.02,64.04,14800.0,56.5069,56.5333,56.4188,56.4364,14800.0
2013-08-20 09:50:00,64.03,64.1,63.89,64.0,25200.0,56.4276,56.4893,56.3042,56.4011,25200.0
2013-08-20 10:00:00,64.0,64.15,64.0,64.14,33700.0,56.4011,56.5333,56.4011,56.5245,33700.0
2013-08-20 10:10:00,64.14,64.15,64.04,64.14,20400.0,56.5245,56.5333,56.4364,56.5245,20400.0
2013-08-20 10:20:00,64.14,64.34,64.14,64.26,37800.0,56.5245,56.7008,56.5245,56.6303,37800.0
2013-08-20 10:30:00,64.26,64.37,64.19,64.36,16700.0,56.6303,56.7272,56.5686,56.7184,16700.0
2013-08-20 10:40:00,64.39,64.41,64.3,64.35,34100.0,56.7448,56.7625,56.6655,56.7096,34100.0
2013-08-20 10:50:00,64.37,64.43,64.33,64.42,9700.0,56.7272,56.7801,56.692,56.7713,9700.0
2013-08-20 11:00:00,64.44,64.44,64.39,64.42,13200.0,56.7889,56.7889,56.7448,56.7713,13200.0
2013-08-20 11:10:00,64.4,64.4,64.29,64.33,8400.0,56.7536,56.7536,56.6567,56.692,8400.0
2013-08-20 11:20:00,64.33,64.35,64.29,64.29,21300.0,56.692,56.7096,56.6567,56.6567,21300.0
2013-08-20 11:30:00,64.31,64.38,64.3,64.36,31200.0,56.6743,56.736,56.6655,56.7184,31200.0
2013-08-20 11:40:00,64.38,64.66,64.38,64.65,10300.0,56.736,56.9828,56.736,56.974,10300.0
2013-08-20 11:50:00,64.67,64.67,64.64,64.65,7400.0,56.9916,56.9916,56.9651,56.974,7400.0
2013-08-20 12:00:00,64.65,64.73,64.61,64.67,15600.0,56.974,57.0445,56.9387,56.9916,15600.0
2013-08-20 12:10:00,64.65,64.7,64.63,64.7,7900.0,56.974,57.018,56.9563,57.018,7900.0
2013-08-20 12:20:00,64.74,64.76,64.71,64.75,8700.0,57.0533,57.0709,57.0268,57.0621,8700.0
2013-08-20 12:30:00,64.73,64.74,64.68,64.7,9800.0,57.0445,57.0533,57.0004,57.018,9800.0
2013-08-20 12:40:00,64.69,64.7,64.63,64.65,4900.0,57.0092,57.018,56.9563,56.974,4900.0
2013-08-20 12:50:00,64.64,64.67,64.62,64.67,8400.0,56.9651,56.9916,56.9475,56.9916,8400.0
2013-08-20 13:00:00,64.68,64.73,64.65,64.68,17500.0,57.0004,57.0445,56.974,57.0004,17500.0
2013-08-20 13:10:00,64.69,64.77,64.67,64.7,9700.0,57.0092,57.0797,56.9916,57.018,9700.0
2013-08-20 13:20:00,64.7,64.82,64.7,64.81,19000.0,57.018,57.1238,57.018,57.115,19000.0
2013-08-20 13:30:00,64.81,64.89,64.77,64.85,10400.0,57.115,57.1855,57.0797,57.1502,10400.0
2013-08-20 13:40:00,64.84,64.89,64.8,64.87,5600.0,57.1414,57.1855,57.1062,57.1678,5600.0
2013-08-20 13:50:00,64.87,64.89,64.78,64.78,8500.0,57.1678,57.1855,57.0885,57.0885,8500.0
2013-08-20 14:00:00,64.77,64.77,64.7,64.7,7600.0,57.0797,57.0797,57.018,57.018,7600.0
2013-08-20 14:10:00,64.69,64.75,64.69,64.75,8500.0,57.0092,57.0621,57.0092,57.0621,8500.0
2013-08-20 14:20:00,64.74,64.82,64.69,64.82,11800.0,57.0533,57.1238,57.0092,57.1238,11800.0
2013-08-20 14:30:00,64.8,64.83,64.7,64.7,8300.0,57.1062,57.1326,57.018,57.018,8300.0
2013-08-20 14:40:00,64.7,64.78,64.7,64.75,19800.0,57.018,57.0885,57.018,57.0621,19800.0
2013-08-20 14:50:00,64.75,64.79,64.7,64.7,16400.0,57.0621,57.0973,57.018,57.018,16400.0
2013-08-20 15:00:00,64.72,64.75,64.71,64.74,8100.0,57.0357,57.0621,57.0268,57.0533,8100.0
2013-08-20 15:10:00,64.74,64.82,64.74,64.78,14900.0,57.0533,57.1238,57.0533,57.0885,14900.0
2013-08-20 15:20:00,64.78,64.8,64.74,64.8,10900.0,57.0885,57.1062,57.0533,57.1062,10900.0
2013-08-20 15:30:00,64.8,64.82,64.69,64.69,27300.0,57.1062,57.1238,57.0092,57.0092,27300.0
2013-08-20 15:40:00,64.7,64.77,64.57,64.57,30100.0,57.018,57.0797,56.9035,56.9035,30100.0
2013-08-20 15:50:00,64.59,64.62,64.5,64.57,47800.0,56.9211,56.9475,56.8418,56.9035,47800.0
2013-08-21 09:30:00,64.36,64.37,63.92,64.04,23300.0,56.7184,56.7272,56.3306,56.4364,23300.0
2013-08-21 09:40:00,64.06,64.11,63.77,63.78,20700.0,56.454,56.4981,56.1984,56.2073,20700.0
2013-08-21 09:50:00,63.77,63.79,63.64,63.65,23100.0,56.1984,56.2161,56.0839,56.0927,23100.0
2013-08-21 10:00:00,63.65,63.8,63.65,63.71,44800.0,56.0927,56.2249,56.0927,56.1456,44800.0
2013-08-21 10:10:00,63.72,63.77,63.56,63.65,23300.0,56.1544,56.1984,56.0134,56.0927,23300.0
2013-08-21 10:20:00,63.67,63.78,63.67,63.7,19000.0,56.1103,56.2073,56.1103,56.1368,19000.0
2013-08-21 10:30:00,63.69,63.7,63.64,63.68,13200.0,56.1279,56.1368,56.0839,56.1191,13200.0
2013-08-21 10:40:00,63.7,63.78,63.68,63.7,27800.0,56.1368,56.2073,56.1191,56.1368,27800.0
2013-08-21 10:50:00,63.7,63.73,63.67,63.69,11200.0,56.1368,56.1632,56.1103,56.1279,11200.0
2013-08-21 11:00:00,63.66,63.7,63.57,63.58,12300.0,56.1015,56.1368,56.0222,56.031,12300.0
2013-08-21 11:10:00,63.58,63.66,63.56,63.58,16200.0,56.031,56.1015,56.0134,56.031,16200.0
2013-08-21 11:20:00,63.57,63.59,63.5,63.55,12800.0,56.0222,56.0398,55.9605,56.0046,12800.0
2013-08-21 11:30:00,63.55,63.68,63.54,63.54,12000.0,56.0046,56.1191,55.9958,55.9958,12000.0
2013-08-21 11:40:00,63.55,63.58,63.38,63.38,19700.0,56.0046,56.031,55.8548,55.8548,19700.0
2013-08-21 11:50:00,63.39,63.58,63.39,63.55,8200.0,55.8636,56.031,55.8636,56.0046,8200.0
2013-08-21 12:00:00,63.58,63.6,63.55,63.56,9500.0,56.031,56.0486,56.0046,56.0134,9500.0
2013-08-21 12:10:00,63.57,63.75,63.57,63.75,14800.0,56.0222,56.1808,56.0222,56.1808,14800.0
2013-08-21 12:20:00,63.74,63.75,63.67,63.67,19700.0,56.172,56.1808,56.1103,56.1103,19700.0
2013-08-21 12:30:00,63.66,63.74,63.66,63.71,9200.0,56.1015,56.172,56.1015,56.1456,9200.0
2013-08-21 12:40:00,63.73,63.75,63.69,63.69,13000.0,56.1632,56.1808,56.1279,56.1279,13000.0
2013-08-21 12:50:00,63.68,63.72,63.68,63.71,7800.0,56.1191,56.1544,56.1191,56.1456,7800.0
2013-08-21 13:00:00,63.71,63.71,63.58,63.61,9000.0,56.1456,56.1456,56.031,56.0574,9000.0
2013-08-21 13:10:00,63.62,63.72,63.61,63.7,13500.0,56.0663,56.1544,56.0574,56.1368,13500.0
2013-08-21 13:20:00,63.69,63.7,63.64,63.66,24100.0,56.1279,56.1368,56.0839,56.1015,24100.0
2013-08-21 13:30:00,63.67,63.7,63.66,63.66,6700.0,56.1103,56.1368,56.1015,56.1015,6700.0
2013-08-21 13:40:00,63.66,63.7,63.65,63.65,19700.0,56.1015,56.1368,56.0927,56.0927,19700.0
2013-08-21 13:50:00,63.65,63.7,63.64,63.69,24300.0,56.0927,56.1368,56.0839,56.1279,24300.0
2013-08-21 14:00:00,63.69,63.69,63.09,63.36,31200.0,56.1279,56.1279,55.5992,55.8371,31200.0
2013-08-21 14:10:00,63.37,63.62,63.37,63.54,32600.0,55.8459,56.0663,55.8459,55.9958,32600.0
2013-08-21 14:20:00,63.55,63.55,63.34,63.48,17200.0,56.0046,56.0046,55.8195,55.9429,17200.0
2013-08-21 14:30:00,63.46,63.74,63.45,63.68,89100.0,55.9253,56.172,55.9164,56.1191,89100.0
2013-08-21 14:40:00,63.66,63.82,63.65,63.8,80400.0,56.1015,56.2425,56.0927,56.2249,80400.0
2013-08-21 14:50:00,63.79,63.81,63.71,63.72,19800.0,56.2161,56.2337,56.1456,56.1544,19800.0
2013-08-21 15:00:00,63.74,63.82,63.69,63.74,12800.0,56.172,56.2425,56.1279,56.172,12800.0
2013-08-21 15:10:00,63.72,63.82,63.66,63.66,21400.0,56.1544,56.2425,56.1015,56.1015,21400.0
2013-08-21 15:20:00,63.65,63.75,63.59,63.6,33300.0,56.0927,56.1808,56.0398,56.0486,33300.0
2013-08-21 15:30:00,63.61,63.8,63.61,63.65,23500.0,56.0574,56.2249,56.0574,56.0927,23500.0
2013-08-21 15:40:00,63.66,63.67,63.4,63.44,32800.0,56.1015,56.1103,55.8724,55.9076,32800.0
2013-08-21 15:50:00,63.43,63.47,63.16,63.18,125000.0,55.8988,55.9341,55.6609,55.6785,125000.0
2013-08-22 09:30:00,63.45,64.29,63.35,64.17,35200.0,55.9164,56.6567,55.8283,56.551,35200.0
2013-08-22 09:40:00,64.2,64.39,64.09,64.18,44900.0,56.5774,56.7448,56.4805,56.5598,44900.0
2013-08-22 09:50:00,64.21,64.34,64.14,64.26,31900.0,56.5862,56.7008,56.5245,56.6303,31900.0
2013-08-22 10:00:00,64.3,64.31,63.78,63.82,42200.0,56.6655,56.6743,56.2073,56.2425,42200.0
2013-08-22 10:10:00,63.89,64.18,63.88,64.08,42600.0,56.3042,56.5598,56.2954,56.4716,42600.0
2013-08-22 10:20:00,64.1,64.13,63.88,63.98,53300.0,56.4893,56.5157,56.2954,56.3835,53300.0
2013-08-22 10:30:00,63.99,64.1,63.94,64.1,38200.0,56.3923,56.4893,56.3483,56.4893,38200.0
2013-08-22 10:40:00,64.11,64.38,64.11,64.28,19500.0,56.4981,56.736,56.4981,56.6479,19500.0
2013-08-22 10:50:00,64.28,64.29,63.86,63.95,38400.0,56.6479,56.6567,56.2778,56.3571,38400.0
2013-08-22 11:00:00,63.97,64.08,63.97,64.06,14100.0,56.3747,56.4716,56.3747,56.454,14100.0
2013-08-22 11:10:00,64.09,64.19,64.08,64.13,14400.0,56.4805,56.5686,56.4716,56.5157,14400.0
2013-08-22 11:20:00,64.14,64.19,63.9,63.92,16000.0,56.5245,56.5686,56.313,56.3306,16000.0
2013-08-22 11:30:00,63.92,64.01,63.92,64.01,17600.0,56.3306,56.41,56.3306,56.41,17600.0
2013-08-22 11:40:00,64.0,64.25,64.0,64.25,9200.0,56.4011,56.6215,56.4011,56.6215,9200.0
2013-08-22 11:50:00,64.24,64.27,64.23,64.27,8300.0,56.6126,56.6391,56.6038,56.6391,8300.0
2013-08-22 12:00:00,64.27,64.46,64.27,64.44,12600.0,56.6391,56.8065,56.6391,56.7889,12600.0
2013-08-22 12:10:00,64.46,64.55,64.44,64.53,14100.0,56.8065,56.8858,56.7889,56.8682,14100.0
2013-08-22 12:20:00,64.53,64.56,64.39,64.39,12600.0,56.8682,56.8946,56.7448,56.7448,12600.0
2013-08-22 12:30:00,64.39,64.55,64.39,64.55,3600.0,56.7448,56.8858,56.7448,56.8858,3600.0
2013-08-22 12:40:00,64.57,64.75,64.54,64.69,20900.0,56.9035,57.0621,56.877,57.0092,20900.0
2013-08-22 12:50:00,64.7,64.8,64.47,64.48,8800.0,57.018,57.1062,56.8153,56.8241,8800.0
2013-08-22 13:00:00,64.53,64.68,64.5,64.62,6300.0,56.8682,57.0004,56.8418,56.9475,6300.0
2013-08-22 13:10:00,64.64,64.72,64.63,64.7,4100.0,56.9651,57.0357,56.9563,57.018,4100.0
2013-08-22 13:20:00,64.71,64.84,64.65,64.84,5800.0,57.0268,57.1414,56.974,57.1414,5800.0
2013-08-22 13:30:00,64.82,64.94,64.82,64.94,4900.0,57.1238,57.2295,57.1238,57.2295,4900.0
2013-08-22 13:40:00,64.94,65.0,64.81,64.87,7400.0,57.2295,57.2824,57.115,57.1678,7400.0
2013-08-22 13:50:00,64.86,65.0,64.85,65.0,4600.0,57.159,57.2824,57.1502,57.2824,4600.0
2013-08-22 14:00:00,64.99,64.99,64.82,64.82,6900.0,57.2736,57.2736,57.1238,57.1238,6900.0
2013-08-22 14:10:00,64.81,64.91,64.77,64.9,7100.0,57.115,57.2031,57.0797,57.1943,7100.0
2013-08-22 14:20:00,64.83,64.96,64.8,64.95,4000.0,57.1326,57.2472,57.1062,57.2383,4000.0
2013-08-22 14:30:00,64.94,65.02,64.94,65.02,4400.0,57.2295,57.3,57.2295,57.3,4400.0
2013-08-22 14:40:00,65.02,65.03,65.0,65.02,5400.0,57.3,57.3088,57.2824,57.3,5400.0
2013-08-22 14:50:00,65.03,65.16,65.02,65.12,6800.0,57.3088,57.4234,57.3,57.3882,6800.0
2013-08-22 15:00:00,65.12,65.22,65.12,65.21,6500.0,57.3882,57.4763,57.3882,57.4675,6500.0
2013-08-22 15:10:00,65.21,65.41,65.2,65.33,8500.0,57.4675,57.6437,57.4587,57.5732,8500.0
2013-08-22 15:20:00,65.34,65.69,65.33,65.64,24300.0,57.582,57.8905,57.5732,57.8464,24300.0
2013-08-22 15:30:00,65.65,65.69,65.31,65.36,34700.0,57.8552,57.8905,57.5556,57.5997,34700.0
2013-08-22 15:40:00,65.36,65.36,65.15,65.16,36000.0,57.5997,57.5997,57.4146,57.4234,36000.0
2013-08-22 15:50:00,65.16,65.22,65.1,65.19,79200.0,57.4234,57.4763,57.3705,57.4498,79200.0
2013-08-23 09:30:00,65.42,65.65,65.33,65.61,57000.0,57.6525,57.8552,57.5732,57.82,57000.0
2013-08-23 09:40:00,65.59,65.96,65.58,65.84,55500.0,57.8024,58.1284,57.7935,58.0227,55500.0
2013-08-23 09:50:00,65.85,65.9,65.38,65.68,30600.0,58.0315,58.0755,57.6173,57.8817,30600.0
2013-08-23 10:00:00,65.64,65.65,65.33,65.48,46000.0,57.8464,57.8552,57.5732,57.7054,46000.0
2013-08-23 10:10:00,65.48,65.5,65.25,65.27,39100.0,57.7054,57.723,57.5027,57.5203,39100.0
2013-08-23 10:20:00,65.25,65.25,65.02,65.06,33300.0,57.5027,57.5027,57.3,57.3353,33300.0
2013-08-23 10:30:00,65.05,65.15,65.0,65.02,20000.0,57.3265,57.4146,57.2824,57.3,20000.0
2013-08-23 10:40:00,65.02,65.06,64.95,64.95,14600.0,57.3,57.3353,57.2383,57.2383,14600.0
2013-08-23 10:50:00,64.96,65.14,64.92,65.07,14400.0,57.2472,57.4058,57.2119,57.3441,14400.0
2013-08-23 11:00:00,65.06,65.08,64.96,64.96,13000.0,57.3353,57.3529,57.2472,57.2472,13000.0
2013-08-23 11:10:00,64.95,64.95,64.81,64.94,10000.0,57.2383,57.2383,57.115,57.2295,10000.0
2013-08-23 11:20:00,64.93,64.94,64.77,64.79,12100.0,57.2207,57.2295,57.0797,57.0973,12100.0
2013-08-23 11:30:00,64.8,64.92,64.79,64.88,12900.0,57.1062,57.2119,57.0973,57.1767,12900.0
2013-08-23 11:40:00,64.87,65.0,64.87,65.0,9800.0,57.1678,57.2824,57.1678,57.2824,9800.0
2013-08-23 11:50:00,65.0,65.03,64.99,65.0,10100.0,57.2824,57.3088,57.2736,57.2824,10100.0
2013-08-23 12:00:00,65.01,65.03,64.99,65.0,5100.0,57.2912,57.3088,57.2736,57.2824,5100.0
2013-08-23 12:10:00,65.0,65.1,64.99,65.05,41200.0,57.2824,57.3705,57.2736,57.3265,41200.0
2013-08-23 12:20:00,65.01,65.07,65.01,65.06,12100.0,57.2912,57.3441,57.2912,57.3353,12100.0
2013-08-23 12:30:00,65.05,65.09,65.03,65.08,12700.0,57.3265,57.3617,57.3088,57.3529,12700.0
2013-08-23 12:40:00,65.09,65.09,64.95,64.97,18100.0,57.3617,57.3617,57.2383,57.256,18100.0
2013-08-23 12:50:00,64.98,65.0,64.96,64.98,6300.0,57.2648,57.2824,57.2472,57.2648,6300.0
2013-08-23 13:00:00,64.98,64.98,64.92,64.94,11100.0,57.2648,57.2648,57.2119,57.2295,11100.0
2013-08-23 13:10:00,64.93,64.97,64.93,64.96,12600.0,57.2207,57.256,57.2207,57.2472,12600.0
2013-08-23 13:20:00,64.96,64.99,64.95,64.96,10700.0,57.2472,57.2736,57.2383,57.2472,10700.0
2013-08-23 13:30:00,64.96,65.0,64.96,64.99,9400.0,57.2472,57.2824,57.2472,57.2736,9400.0
2013-08-23 13:40:00,64.99,65.03,64.99,65.02,9400.0,57.2736,57.3088,57.2736,57.3,9400.0
2013-08-23 13:50:00,65.01,65.06,65.01,65.03,8500.0,57.2912,57.3353,57.2912,57.3088,8500.0
2013-08-23 14:00:00,65.02,65.02,64.93,64.96,10200.0,57.3,57.3,57.2207,57.2472,10200.0
2013-08-23 14:10:00,64.96,64.98,64.92,64.92,12400.0,57.2472,57.2648,57.2119,57.2119,12400.0
2013-08-23 14:20:00,64.93,64.99,64.93,64.96,10000.0,57.2207,57.2736,57.2207,57.2472,10000.0
2013-08-23 14:30:00,64.97,65.0,64.96,64.98,9100.0,57.256,57.2824,57.2472,57.2648,9100.0
2013-08-23 14:40:00,64.97,64.99,64.94,64.97,15100.0,57.256,57.2736,57.2295,57.256,15100.0
2013-08-23 14:50:00,64.98,65.01,64.97,65.01,7100.0,57.2648,57.2912,57.256,57.2912,7100.0
2013-08-23 15:00:00,65.0,65.01,64.98,64.98,10900.0,57.2824,57.2912,57.2648,57.2648,10900.0
2013-08-23 15:10:00,64.99,65.06,64.98,65.0,22700.0,57.2736,57.3353,57.2648,57.2824,22700.0
2013-08-23 15:20:00,65.0,65.06,64.99,65.06,15800.0,57.2824,57.3353,57.2736,57.3353,15800.0
2013-08-23 15:30:00,65.06,65.2,65.04,65.2,37900.0,57.3353,57.4587,57.3177,57.4587,37900.0
2013-08-23 15:40:00,65.19,65.28,65.16,65.16,97500.0,57.4498,57.5292,57.4234,57.4234,97500.0
2013-08-23 15:50:00,65.17,65.26,65.17,65.17,94900.0,57.4322,57.5115,57.4322,57.4322,94900.0
2013-08-26 09:30:00,65.2,65.39,64.8,64.97,15200.0,57.4587,57.6261,57.1062,57.256,15200.0
2013-08-26 09:40:00,64.98,65.14,64.95,65.0,11200.0,57.2648,57.4058,57.2383,57.2824,11200.0
2013-08-26 09:50:00,65.0,65.26,64.97,65.21,11600.0,57.2824,57.5115,57.256,57.4675,11600.0
2013-08-26 10:00:00,65.21,65.33,65.15,65.3,16300.0,57.4675,57.5732,57.4146,57.5468,16300.0
2013-08-26 10:10:00,65.23,65.38,65.22,65.34,11300.0,57.4851,57.6173,57.4763,57.582,11300.0
2013-08-26 10:20:00,65.34,65.38,65.3,65.34,11700.0,57.582,57.6173,57.5468,57.582,11700.0
2013-08-26 10:30:00,65.33,65.33,65.21,65.3,14900.0,57.5732,57.5732,57.4675,57.5468,14900.0
2013-08-26 10:40:00,65.3,65.34,65.27,65.34,12300.0,57.5468,57.582,57.5203,57.582,12300.0
2013-08-26 10:50:00,65.36,65.37,65.28,65.34,27500.0,57.5997,57.6085,57.5292,57.582,27500.0
2013-08-26 11:00:00,65.34,65.4,65.34,65.36,22800.0,57.582,57.6349,57.582,57.5997,22800.0
2013-08-26 11:10:00,65.36,65.36,65.2,65.27,30500.0,57.5997,57.5997,57.4587,57.5203,30500.0
2013-08-26 11:20:00,65.28,65.34,65.27,65.33,19200.0,57.5292,57.582,57.5203,57.5732,19200.0
2013-08-26 11:30:00,65.34,65.51,65.34,65.49,15100.0,57.582,57.7319,57.582,57.7142,15100.0
2013-08-26 11:40:00,65.51,65.59,65.49,65.5,15200.0,57.7319,57.8024,57.7142,57.723,15200.0
2013-08-26 11:50:00,65.5,65.51,65.41,65.45,10700.0,57.723,57.7319,57.6437,57.679,10700.0
2013-08-26 12:00:00,65.47,65.55,65.4,65.4,17100.0,57.6966,57.7671,57.6349,57.6349,17100.0
2013-08-26 12:10:00,65.4,65.48,65.37,65.4,12900.0,57.6349,57.7054,57.6085,57.6349,12900.0
2013-08-26 12:20:00,65.38,65.52,65.38,65.49,15100.0,57.6173,57.7407,57.6173,57.7142,15100.0
2013-08-26 12:30:00,65.48,65.53,65.43,65.43,22500.0,57.7054,57.7495,57.6614,57.6614,22500.0
2013-08-26 12:40:00,65.42,65.5,65.42,65.48,8700.0,57.6525,57.723,57.6525,57.7054,8700.0
2013-08-26 12:50:00,65.49,65.55,65.43,65.55,24800.0,57.7142,57.7671,57.6614,57.7671,24800.0
2013-08-26 13:00:00,65.54,65.54,65.38,65.4,12400.0,57.7583,57.7583,57.6173,57.6349,12400.0
2013-08-26 13:10:00,65.39,65.41,65.28,65.29,13200.0,57.6261,57.6437,57.5292,57.538,13200.0
2013-08-26 13:20:00,65.27,65.32,65.26,65.28,19300.0,57.5203,57.5644,57.5115,57.5292,19300.0
2013-08-26 13:30:00,65.28,65.32,65.26,65.32,17200.0,57.5292,57.5644,57.5115,57.5644,17200.0
2013-08-26 13:40:00,65.32,65.33,65.19,65.21,45400.0,57.5644,57.5732,57.4498,57.4675,45400.0
2013-08-26 13:50:00,65.2,65.35,65.15,65.27,36000.0,57.4587,57.5908,57.4146,57.5203,36000.0
2013-08-26 14:00:00,65.28,65.28,65.14,65.17,9600.0,57.5292,57.5292,57.4058,57.4322,9600.0
2013-08-26 14:10:00,65.16,65.21,65.1,65.14,11200.0,57.4234,57.4675,57.3705,57.4058,11200.0
2013-08-26 14:20:00,65.14,65.22,65.14,65.19,17600.0,57.4058,57.4763,57.4058,57.4498,17600.0
2013-08-26 14:30:00,65.19,65.22,65.16,65.17,24100.0,57.4498,57.4763,57.4234,57.4322,24100.0
2013-08-26 14:40:00,65.17,65.26,65.17,65.19,17800.0,57.4322,57.5115,57.4322,57.4498,17800.0
2013-08-26 14:50:00,65.19,65.2,65.13,65.2,16300.0,57.4498,57.4587,57.397,57.4587,16300.0
2013-08-26 15:00:00,65.2,65.21,65.15,65.19,22000.0,57.4587,57.4675,57.4146,57.4498,22000.0
2013-08-26 15:10:00,65.19,65.2,64.94,64.95,64200.0,57.4498,57.4587,57.2295,57.2383,64200.0
2013-08-26 15:20:00,64.94,64.94,64.68,64.82,26900.0,57.2295,57.2295,57.0004,57.1238,26900.0
2013-08-26 15:30:00,64.83,64.98,64.82,64.88,34300.0,57.1326,57.2648,57.1238,57.1767,34300.0
2013-08-26 15:40:00,64.88,64.97,64.82,64.86,41800.0,57.1767,57.256,57.1238,57.159,41800.0
2013-08-26 15:50:00,64.87,64.9,64.76,64.77,67900.0,57.1678,57.1943,57.0709,57.0797,67900.0
2013-08-27 09:30:00,63.88,63.92,63.49,63.7,25500.0,56.2954,56.3306,55.9517,56.1368,25500.0
2013-08-27 09:40:00,63.73,63.78,63.43,63.7,19000.0,56.1632,56.2073,55.8988,56.1368,19000.0
2013-08-27 09:50:00,63.69,63.83,63.64,63.77,26000.0,56.1279,56.2513,56.0839,56.1984,26000.0
2013-08-27 10:00:00,63.76,63.91,63.6,63.63,24900.0,56.1896,56.3218,56.0486,56.0751,24900.0
2013-08-27 10:10:00,63.66,63.81,63.66,63.74,10500.0,56.1015,56.2337,56.1015,56.172,10500.0
2013-08-27 10:20:00,63.69,63.83,63.6,63.68,16500.0,56.1279,56.2513,56.0486,56.1191,16500.0
2013-08-27 10:30:00,63.69,63.97,63.69,63.92,8900.0,56.1279,56.3747,56.1279,56.3306,8900.0
2013-08-27 10:40:00,63.91,64.02,63.8,63.83,12600.0,56.3218,56.4188,56.2249,56.2513,12600.0
2013-08-27 10:50:00,63.84,64.2,63.78,64.19,16400.0,56.2601,56.5774,56.2073,56.5686,16400.0
2013-08-27 11:00:00,64.19,64.19,63.98,64.07,10600.0,56.5686,56.5686,56.3835,56.4628,10600.0
2013-08-27 11:10:00,64.08,64.2,64.05,64.19,23000.0,56.4716,56.5774,56.4452,56.5686,23000.0
2013-08-27 11:20:00,64.21,64.4,64.17,64.28,21700.0,56.5862,56.7536,56.551,56.6479,21700.0
2013-08-27 11:30:00,64.29,64.31,64.19,64.26,7100.0,56.6567,56.6743,56.5686,56.6303,7100.0
2013-08-27 11:40:00,64.25,64.28,64.05,64.05,9000.0,56.6215,56.6479,56.4452,56.4452,9000.0
2013-08-27 11:50:00,64.05,64.16,64.05,64.12,10100.0,56.4452,56.5421,56.4452,56.5069,10100.0
2013-08-27 12:00:00,64.13,64.15,64.1,64.15,22500.0,56.5157,56.5333,56.4893,56.5333,22500.0
2013-08-27 12:10:00,64.14,64.17,64.06,64.07,10600.0,56.5245,56.551,56.454,56.4628,10600.0
2013-08-27 12:20:00,64.09,64.1,64.02,64.06,10200.0,56.4805,56.4893,56.4188,56.454,10200.0
2013-08-27 12:30:00,64.06,64.14,64.06,64.12,10500.0,56.454,56.5245,56.454,56.5069,10500.0
2013-08-27 12:40:00,64.1,64.1,63.99,64.1,15900.0,56.4893,56.4893,56.3923,56.4893,15900.0
2013-08-27 12:50:00,64.12,64.15,64.0,64.0,9700.0,56.5069,56.5333,56.4011,56.4011,9700.0
2013-08-27 13:00:00,64.01,64.02,63.9,63.94,11700.0,56.41,56.4188,56.313,56.3483,11700.0
2013-08-27 13:10:00,63.95,63.98,63.92,63.93,14500.0,56.3571,56.3835,56.3306,56.3394,14500.0
2013-08-27 13:20:00,63.92,63.92,63.77,63.83,8300.0,56.3306,56.3306,56.1984,56.2513,8300.0
2013-08-27 13:30:00,63.84,63.97,63.84,63.89,15100.0,56.2601,56.3747,56.2601,56.3042,15100.0
2013-08-27 13:40:00,63.88,64.05,63.88,63.98,11400.0,56.2954,56.4452,56.2954,56.3835,11400.0
2013-08-27 13:50:00,63.98,64.04,63.92,63.96,14700.0,56.3835,56.4364,56.3306,56.3659,14700.0
2013-08-27 14:00:00,63.95,64.03,63.92,63.98,25300.0,56.3571,56.4276,56.3306,56.3835,25300.0
2013-08-27 14:10:00,63.98,63.98,63.73,63.81,15900.0,56.3835,56.3835,56.1632,56.2337,15900.0
2013-08-27 14:20:00,63.82,63.86,63.75,63.86,18200.0,56.2425,56.2778,56.1808,56.2778,18200.0
2013-08-27 14:30:00,63.87,63.91,63.78,63.9,22000.0,56.2866,56.3218,56.2073,56.313,22000.0
2013-08-27 14:40:00,63.89,64.0,63.86,63.95,23700.0,56.3042,56.4011,56.2778,56.3571,23700.0
2013-08-27 14:50:00,63.95,64.0,63.85,63.85,22600.0,56.3571,56.4011,56.2689,56.2689,22600.0
2013-08-27 15:00:00,63.84,63.93,63.79,63.83,16800.0,56.2601,56.3394,56.2161,56.2513,16800.0
2013-08-27 15:10:00,63.82,63.82,63.67,63.76,49800.0,56.2425,56.2425,56.1103,56.1896,49800.0
2013-08-27 15:20:00,63.76,63.84,63.65,63.7,25400.0,56.1896,56.2601,56.0927,56.1368,25400.0
2013-08-27 15:30:00,63.71,63.73,63.57,63.6,28300.0,56.1456,56.1632,56.0222,56.0486,28300.0
2013-08-27 15:40:00,63.58,63.61,63.51,63.54,40500.0,56.031,56.0574,55.9693,55.9958,40500.0
2013-08-27 15:50:00,63.55,63.57,63.38,63.44,77800.0,56.0046,56.0222,55.8548,55.9076,77800.0
2013-08-28 09:30:00,63.39,63.66,63.25,63.65,19500.0,55.8636,56.1015,55.7402,56.0927,19500.0
2013-08-28 09:40:00,63.73,63.82,63.62,63.66,18000.0,56.1632,56.2425,56.0663,56.1015,18000.0
2013-08-28 09:50:00,63.69,63.74,63.44,63.44,14200.0,56.1279,56.172,55.9076,55.9076,14200.0
2013-08-28 10:00:00,63.53,63.58,63.35,63.44,23400.0,55.9869,56.031,55.8283,55.9076,23400.0
2013-08-28 10:10:00,63.42,63.7,63.38,63.66,13600.0,55.89,56.1368,55.8548,56.1015,13600.0
2013-08-28 10:20:00,63.7,63.71,63.54,63.65,18100.0,56.1368,56.1456,55.9958,56.0927,18100.0
2013-08-28 10:30:00,63.63,63.73,63.58,63.65,13600.0,56.0751,56.1632,56.031,56.0927,13600.0
2013-08-28 10:40:00,63.65,63.65,63.49,63.49,13900.0,56.0927,56.0927,55.9517,55.9517,13900.0
2013-08-28 10:50:00,63.47,63.64,63.46,63.63,11900.0,55.9341,56.0839,55.9253,56.0751,11900.0
2013-08-28 11:00:00,63.63,63.68,63.62,63.68,19700.0,56.0751,56.1191,56.0663,56.1191,19700.0
2013-08-28 11:10:00,63.68,63.77,63.68,63.76,12100.0,56.1191,56.1984,56.1191,56.1896,12100.0
2013-08-28 11:20:00,63.78,63.87,63.78,63.81,12400.0,56.2073,56.2866,56.2073,56.2337,12400.0
2013-08-28 11:30:00,63.81,63.92,63.74,63.8,30700.0,56.2337,56.3306,56.172,56.2249,30700.0
2013-08-28 11:40:00,63.8,63.84,63.75,63.75,16100.0,56.2249,56.2601,56.1808,56.1808,16100.0
2013-08-28 11:50:00,63.75,63.96,63.75,63.96,8100.0,56.1808,56.3659,56.1808,56.3659,8100.0
2013-08-28 12:00:00,63.96,63.96,63.9,63.91,9400.0,56.3659,56.3659,56.313,56.3218,9400.0
2013-08-28 12:10:00,63.92,63.99,63.91,63.99,4700.0,56.3306,56.3923,56.3218,56.3923,4700.0
2013-08-28 12:20:00,64.0,64.13,64.0,64.13,6700.0,56.4011,56.5157,56.4011,56.5157,6700.0
2013-08-28 12:30:00,64.13,64.19,64.08,64.12,17700.0,56.5157,56.5686,56.4716,56.5069,17700.0
2013-08-28 12:40:00,64.14,64.14,64.03,64.06,5300.0,56.5245,56.5245,56.4276,56.454,5300.0
2013-08-28 12:50:00,64.08,64.09,64.06,64.07,9900.0,56.4716,56.4805,56.454,56.4628,9900.0
2013-08-28 13:00:00,64.09,64.09,64.06,64.08,7500.0,56.4805,56.4805,56.454,56.4716,7500.0
2013-08-28 13:10:00,64.07,64.07,63.96,63.98,11100.0,56.4628,56.4628,56.3659,56.3835,11100.0
2013-08-28 13:20:00,63.99,64.08,63.98,64.08,6200.0,56.3923,56.4716,56.3835,56.4716,6200.0
2013-08-28 13:30:00,64.09,64.1,63.98,64.06,10400.0,56.4805,56.4893,56.3835,56.454,10400.0
2013-08-28 13:40:00,64.05,64.11,63.97,64.04,20000.0,56.4452,56.4981,56.3747,56.4364,20000.0
2013-08-28 13:50:00,64.03,64.08,64.01,64.08,9400.0,56.4276,56.4716,56.41,56.4716,9400.0
2013-08-28 14:00:00,64.08,64.09,64.03,64.03,11300.0,56.4716,56.4805,56.4276,56.4276,11300.0
2013-08-28 14:10:00,64.02,64.02,63.92,63.95,21600.0,56.4188,56.4188,56.3306,56.3571,21600.0
2013-08-28 14:20:00,63.95,64.01,63.94,63.98,9300.0,56.3571,56.41,56.3483,56.3835,9300.0
2013-08-28 14:30:00,63.97,63.97,63.83,63.87,14200.0,56.3747,56.3747,56.2513,56.2866,14200.0
2013-08-28 14:40:00,63.89,63.93,63.84,63.88,15800.0,56.3042,56.3394,56.2601,56.2954,15800.0
2013-08-28 14:50:00,63.88,63.96,63.86,63.88,12500.0,56.2954,56.3659,56.2778,56.2954,12500.0
2013-08-28 15:00:00,63.89,63.99,63.81,63.99,13900.0,56.3042,56.3923,56.2337,56.3923,13900.0
2013-08-28 15:10:00,64.0,64.06,63.99,64.0,23000.0,56.4011,56.454,56.3923,56.4011,23000.0
2013-08-28 15:20:00,64.0,64.1,63.99,64.02,19000.0,56.4011,56.4893,56.3923,56.4188,19000.0
2013-08-28 15:30:00,64.03,64.1,64.0,64.0,24900.0,56.4276,56.4893,56.4011,56.4011,24900.0
2013-08-28 15:40:00,64.0,64.0,63.76,63.83,31900.0,56.4011,56.4011,56.1896,56.2513,31900.0
2013-08-28 15:50:00,63.81,63.87,63.69,63.74,56900.0,56.2337,56.2866,56.1279,56.172,56900.0
2013-08-29 09:30:00,63.42,64.01,63.42,63.84,19200.0,55.89,56.41,55.89,56.2601,19200.0
2013-08-29 09:40:00,63.85,64.06,63.83,63.91,18500.0,56.2689,56.454,56.2513,56.3218,18500.0
2013-08-29 09:50:00,63.91,64.09,63.84,63.86,15200.0,56.3218,56.4805,56.2601,56.2778,15200.0
2013-08-29 10:00:00,63.91,63.94,63.85,63.94,8200.0,56.3218,56.3483,56.2689,56.3483,8200.0
2013-08-29 10:10:00,63.96,64.17,63.96,64.15,9800.0,56.3659,56.551,56.3659,56.5333,9800.0
2013-08-29 10:20:00,64.18,64.21,64.06,64.12,14200.0,56.5598,56.5862,56.454,56.5069,14200.0
2013-08-29 10:30:00,64.07,64.15,64.01,64.09,21100.0,56.4628,56.5333,56.41,56.4805,21100.0
2013-08-29 10:40:00,64.09,64.31,64.08,64.26,13600.0,56.4805,56.6743,56.4716,56.6303,13600.0
2013-08-29 10:50:00,64.25,64.32,64.25,64.26,6300.0,56.6215,56.6831,56.6215,56.6303,6300.0
2013-08-29 11:00:00,64.28,64.28,64.23,64.24,14400.0,56.6479,56.6479,56.6038,56.6126,14400.0
2013-08-29 11:10:00,64.23,64.31,64.22,64.31,10400.0,56.6038,56.6743,56.595,56.6743,10400.0
2013-08-29 11:20:00,64.29,64.46,64.28,64.41,13800.0,56.6567,56.8065,56.6479,56.7625,13800.0
2013-08-29 11:30:00,64.43,64.46,64.4,64.41,6500.0,56.7801,56.8065,56.7536,56.7625,6500.0
2013-08-29 11:40:00,64.41,64.51,64.39,64.43,10900.0,56.7625,56.8506,56.7448,56.7801,10900.0
2013-08-29 11:50:00,64.44,64.52,64.44,64.49,11200.0,56.7889,56.8594,56.7889,56.833,11200.0
2013-08-29 12:00:00,64.5,64.65,64.5,64.64,13000.0,56.8418,56.974,56.8418,56.9651,13000.0
2013-08-29 12:10:00,64.64,64.65,64.55,64.59,17100.0,56.9651,56.974,56.8858,56.9211,17100.0
2013-08-29 12:20:00,64.58,64.6,64.56,64.6,9700.0,56.9123,56.9299,56.8946,56.9299,9700.0
2013-08-29 12:30:00,64.59,64.59,64.41,64.41,11000.0,56.9211,56.9211,56.7625,56.7625,11000.0
2013-08-29 12:40:00,64.44,64.45,64.35,64.38,11600.0,56.7889,56.7977,56.7096,56.736,11600.0
2013-08-29 12:50:00,64.37,64.43,64.36,64.43,7300.0,56.7272,56.7801,56.7184,56.7801,7300.0
2013-08-29 13:00:00,64.45,64.53,64.43,64.52,10400.0,56.7977,56.8682,56.7801,56.8594,10400.0
2013-08-29 13:10:00,64.52,64.56,64.42,64.44,8100.0,56.8594,56.8946,56.7713,56.7889,8100.0
2013-08-29 13:20:00,64.44,64.44,64.23,64.28,11100.0,56.7889,56.7889,56.6038,56.6479,11100.0
2013-08-29 13:30:00,64.31,64.31,64.14,64.16,9200.0,56.6743,56.6743,56.5245,56.5421,9200.0
2013-08-29 13:40:00,64.15,64.2,64.13,64.2,7400.0,56.5333,56.5774,56.5157,56.5774,7400.0
2013-08-29 13:50:00,64.2,64.2,64.07,64.17,9100.0,56.5774,56.5774,56.4628,56.551,9100.0
2013-08-29 14:00:00,64.17,64.33,64.14,64.33,10200.0,56.551,56.692,56.5245,56.692,10200.0
2013-08-29 14:10:00,64.34,64.35,64.2,64.24,11900.0,56.7008,56.7096,56.5774,56.6126,11900.0
2013-08-29 14:20:00,64.24,64.35,64.24,64.31,9400.0,56.6126,56.7096,56.6126,56.6743,9400.0
2013-08-29 14:30:00,64.31,64.41,64.29,64.38,10600.0,56.6743,56.7625,56.6567,56.736,10600.0
2013-08-29 14:40:00,64.38,64.4,64.33,64.38,7400.0,56.736,56.7536,56.692,56.736,7400.0
2013-08-29 14:50:00,64.38,64.39,64.34,64.37,9300.0,56.736,56.7448,56.7008,56.7272,9300.0
2013-08-29 15:00:00,64.37,64.38,64.24,64.26,17100.0,56.7272,56.736,56.6126,56.6303,17100.0
2013-08-29 15:10:00,64.28,64.32,64.24,64.28,12200.0,56.6479,56.6831,56.6126,56.6479,12200.0
2013-08-29 15:20:00,64.28,64.29,64.05,64.09,16900.0,56.6479,56.6567,56.4452,56.4805,16900.0
2013-08-29 15:30:00,64.08,64.08,63.92,63.99,25000.0,56.4716,56.4716,56.3306,56.3923,25000.0
2013-08-29 15:40:00,63.98,64.08,63.95,64.05,30000.0,56.3835,56.4716,56.3571,56.4452,30000.0
2013-08-29 15:50:00,64.03,64.11,64.02,64.06,52500.0,56.4276,56.4981,56.4188,56.454,52500.0
2013-08-30 09:30:00,64.13,64.14,63.7,63.87,12800.0,56.5157,56.5245,56.1368,56.2866,12800.0
2013-08-30 09:40:00,63.87,63.99,63.54,63.73,13900.0,56.2866,56.3923,55.9958,56.1632,13900.0
2013-08-30 09:50:00,63.72,63.86,63.64,63.66,12700.0,56.1544,56.2778,56.0839,56.1015,12700.0
2013-08-30 10:00:00,63.66,63.66,63.29,63.39,13700.0,56.1015,56.1015,55.7754,55.8636,13700.0
2013-08-30 10:10:00,63.41,63.43,63.2,63.42,11600.0,55.8812,55.8988,55.6961,55.89,11600.0
2013-08-30 10:20:00,63.45,63.56,63.43,63.5,8400.0,55.9164,56.0134,55.8988,55.9605,8400.0
2013-08-30 10:30:00,63.49,63.61,63.44,63.49,11900.0,55.9517,56.0574,55.9076,55.9517,11900.0
2013-08-30 10:40:00,63.47,63.47,63.17,63.22,24100.0,55.9341,55.9341,55.6697,55.7137,24100.0
2013-08-30 10:50:00,63.21,63.21,63.04,63.16,13400.0,55.7049,55.7049,55.5551,55.6609,13400.0
2013-08-30 11:00:00,63.15,63.25,63.05,63.17,13100.0,55.6521,55.7402,55.5639,55.6697,13100.0
2013-08-30 11:10:00,63.21,63.3,63.19,63.23,28900.0,55.7049,55.7843,55.6873,55.7226,28900.0
2013-08-30 11:20:00,63.23,63.25,63.09,63.09,13600.0,55.7226,55.7402,55.5992,55.5992,13600.0
2013-08-30 11:30:00,63.08,63.13,63.05,63.09,8000.0,55.5904,55.6344,55.5639,55.5992,8000.0
2013-08-30 11:40:00,63.07,63.22,62.95,63.19,9400.0,55.5816,55.7137,55.4758,55.6873,9400.0
2013-08-30 11:50:00,63.2,63.21,63.06,63.06,8600.0,55.6961,55.7049,55.5727,55.5727,8600.0
2013-08-30 12:00:00,63.07,63.15,63.04,63.14,5800.0,55.5816,55.6521,55.5551,55.6432,5800.0
2013-08-30 12:10:00,63.13,63.31,63.13,63.3,9800.0,55.6344,55.7931,55.6344,55.7843,9800.0
2013-08-30 12:20:00,63.31,63.33,63.23,63.3,7700.0,55.7931,55.8107,55.7226,55.7843,7700.0
2013-08-30 12:30:00,63.29,63.31,63.18,63.24,10200.0,55.7754,55.7931,55.6785,55.7314,10200.0
2013-08-30 12:40:00,63.23,63.37,63.22,63.37,9000.0,55.7226,55.8459,55.7137,55.8459,9000.0
2013-08-30 12:50:00,63.35,63.46,63.34,63.46,113300.0,55.8283,55.9253,55.8195,55.9253,113300.0
2013-08-30 13:00:00,63.45,63.46,63.08,63.1,9900.0,55.9164,55.9253,55.5904,55.608,9900.0
2013-08-30 13:10:00,63.1,63.51,63.07,63.46,52200.0,55.608,55.9693,55.5816,55.9253,52200.0
2013-08-30 13:20:00,63.47,63.52,63.35,63.52,13100.0,55.9341,55.9781,55.8283,55.9781,13100.0
2013-08-30 13:30:00,63.51,63.53,63.38,63.47,34700.0,55.9693,55.9869,55.8548,55.9341,34700.0
2013-08-30 13:40:00,63.46,63.53,63.39,63.46,12900.0,55.9253,55.9869,55.8636,55.9253,12900.0
2013-08-30 13:50:00,63.49,63.51,63.39,63.4,11000.0,55.9517,55.9693,55.8636,55.8724,11000.0
2013-08-30 14:00:00,63.4,63.5,63.31,63.5,14400.0,55.8724,55.9605,55.7931,55.9605,14400.0
2013-08-30 14:10:00,63.5,63.51,63.46,63.5,45300.0,55.9605,55.9693,55.9253,55.9605,45300.0
2013-08-30 14:20:00,63.52,63.54,63.48,63.48,12000.0,55.9781,55.9958,55.9429,55.9429,12000.0
2013-08-30 14:30:00,63.48,63.52,63.46,63.48,15600.0,55.9429,55.9781,55.9253,55.9429,15600.0
2013-08-30 14:40:00,63.49,63.56,63.47,63.56,40100.0,55.9517,56.0134,55.9341,56.0134,40100.0
2013-08-30 14:50:00,63.57,63.74,63.57,63.74,11000.0,56.0222,56.172,56.0222,56.172,11000.0
2013-08-30 15:00:00,63.72,63.73,63.66,63.66,23800.0,56.1544,56.1632,56.1015,56.1015,23800.0
2013-08-30 15:10:00,63.67,63.72,63.64,63.67,27700.0,56.1103,56.1544,56.0839,56.1103,27700.0
2013-08-30 15:20:00,63.69,63.71,63.65,63.65,16300.0,56.1279,56.1456,56.0927,56.0927,16300.0
2013-08-30 15:30:00,63.65,63.65,63.52,63.52,32400.0,56.0927,56.0927,55.9781,55.9781,32400.0
2013-08-30 15:40:00,63.52,63.53,63.42,63.49,46200.0,55.9781,55.9869,55.89,55.9517,46200.0
2013-08-30 15:50:00,63.47,63.66,63.41,63.56,131600.0,55.9341,56.1015,55.8812,56.0134,131600.0
2013-09-03 09:30:00,65.03,65.68,64.92,65.15,102300.0,57.3088,57.8817,57.2119,57.4146,102300.0
2013-09-03 09:40:00,65.18,65.18,64.87,65.0,55400.0,57.441,57.441,57.1678,57.2824,55400.0
2013-09-03 09:50:00,65.0,65.06,64.78,64.79,34700.0,57.2824,57.3353,57.0885,57.0973,34700.0
2013-09-03 10:00:00,64.77,64.95,64.58,64.59,31000.0,57.0797,57.2383,56.9123,56.9211,31000.0
2013-09-03 10:10:00,64.58,64.81,64.43,64.57,56300.0,56.9123,57.115,56.7801,56.9035,56300.0
2013-09-03 10:20:00,64.56,64.69,64.49,64.6,10700.0,56.8946,57.0092,56.833,56.9299,10700.0
2013-09-03 10:30:00,64.61,64.8,64.61,64.79,12000.0,56.9387,57.1062,56.9387,57.0973,12000.0
2013-09-03 10:40:00,64.81,64.83,64.75,64.76,16000.0,57.115,57.1326,57.0621,57.0709,16000.0
2013-09-03 10:50:00,64.75,64.75,64.55,64.55,15100.0,57.0621,57.0621,56.8858,56.8858,15100.0
2013-09-03 11:00:00,64.57,64.68,64.57,64.67,18500.0,56.9035,57.0004,56.9035,56.9916,18500.0
2013-09-03 11:10:00,64.66,64.66,64.53,64.53,27400.0,56.9828,56.9828,56.8682,56.8682,27400.0
2013-09-03 11:20:00,64.52,64.52,64.1,64.17,18200.0,56.8594,56.8594,56.4893,56.551,18200.0
2013-09-03 11:30:00,64.17,64.28,64.14,64.27,15300.0,56.551,56.6479,56.5245,56.6391,15300.0
2013-09-03 11:40:00,64.28,64.28,64.08,64.13,13200.0,56.6479,56.6479,56.4716,56.5157,13200.0
2013-09-03 11:50:00,64.14,64.16,64.05,64.11,14700.0,56.5245,56.5421,56.4452,56.4981,14700.0
2013-09-03 12:00:00,64.11,64.26,64.07,64.25,16600.0,56.4981,56.6303,56.4628,56.6215,16600.0
2013-09-03 12:10:00,64.24,64.25,64.06,64.09,14500.0,56.6126,56.6215,56.454,56.4805,14500.0
2013-09-03 12:20:00,64.06,64.26,64.0,64.18,11700.0,56.454,56.6303,56.4011,56.5598,11700.0
2013-09-03 12:30:00,64.16,64.2,64.1,64.14,15600.0,56.5421,56.5774,56.4893,56.5245,15600.0
2013-09-03 12:40:00,64.13,64.14,63.9,63.99,20300.0,56.5157,56.5245,56.313,56.3923,20300.0
2013-09-03 12:50:00,64.0,64.01,63.83,63.83,16500.0,56.4011,56.41,56.2513,56.2513,16500.0
2013-09-03 13:00:00,63.83,63.9,63.73,63.9,22000.0,56.2513,56.313,56.1632,56.313,22000.0
2013-09-03 13:10:00,63.93,64.02,63.92,63.94,30700.0,56.3394,56.4188,56.3306,56.3483,30700.0
2013-09-03 13:20:00,63.92,64.02,63.92,64.0,15700.0,56.3306,56.4188,56.3306,56.4011,15700.0
2013-09-03 13:30:00,64.0,64.01,63.94,63.98,16100.0,56.4011,56.41,56.3483,56.3835,16100.0
2013-09-03 13:40:00,63.97,64.01,63.73,63.73,16400.0,56.3747,56.41,56.1632,56.1632,16400.0
2013-09-03 13:50:00,63.74,63.87,63.71,63.76,13900.0,56.172,56.2866,56.1456,56.1896,13900.0
2013-09-03 14:00:00,63.77,63.89,63.76,63.85,12900.0,56.1984,56.3042,56.1896,56.2689,12900.0
2013-09-03 14:10:00,63.85,64.03,63.85,64.0,16500.0,56.2689,56.4276,56.2689,56.4011,16500.0
2013-09-03 14:20:00,64.01,64.05,63.88,64.05,33500.0,56.41,56.4452,56.2954,56.4452,33500.0
2013-09-03 14:30:00,64.05,64.07,63.9,63.95,17100.0,56.4452,56.4628,56.313,56.3571,17100.0
2013-09-03 14:40:00,63.97,63.99,63.86,63.87,19200.0,56.3747,56.3923,56.2778,56.2866,19200.0
2013-09-03 14:50:00,63.89,63.94,63.8,63.92,26300.0,56.3042,56.3483,56.2249,56.3306,26300.0
2013-09-03 15:00:00,63.91,64.07,63.89,64.0,53500.0,56.3218,56.4628,56.3042,56.4011,53500.0
2013-09-03 15:10:00,63.99,64.05,63.97,64.01,37800.0,56.3923,56.4452,56.3747,56.41,37800.0
2013-09-03 15:20:00,64.01,64.01,63.94,63.99,37100.0,56.41,56.41,56.3483,56.3923,37100.0
2013-09-03 15:30:00,63.99,64.14,63.95,64.14,47100.0,56.3923,56.5245,56.3571,56.5245,47100.0
2013-09-03 15:40:00,64.14,64.14,63.93,63.95,56200.0,56.5245,56.5245,56.3394,56.3571,56200.0
2013-09-03 15:50:00,63.98,64.11,63.98,64.1,68100.0,56.3835,56.4981,56.3835,56.4893,68100.0
2013-09-04 09:30:00,63.97,64.0,63.42,63.47,32200.0,56.3747,56.4011,55.89,55.9341,32200.0
2013-09-04 09:40:00,63.51,64.25,63.51,64.16,26300.0,55.9693,56.6215,55.9693,56.5421,26300.0
2013-09-04 09:50:00,64.15,64.19,63.87,63.9,26700.0,56.5333,56.5686,56.2866,56.313,26700.0
2013-09-04 10:00:00,63.89,64.29,63.89,64.25,23000.0,56.3042,56.6567,56.3042,56.6215,23000.0
2013-09-04 10:10:00,64.24,64.29,63.98,64.27,23800.0,56.6126,56.6567,56.3835,56.6391,23800.0
2013-09-04 10:20:00,64.28,64.32,64.12,64.28,13800.0,56.6479,56.6831,56.5069,56.6479,13800.0
2013-09-04 10:30:00,64.3,64.32,64.01,64.21,21900.0,56.6655,56.6831,56.41,56.5862,21900.0
2013-09-04 10:40:00,64.22,64.26,64.09,64.23,27500.0,56.595,56.6303,56.4805,56.6038,27500.0
2013-09-04 10:50:00,64.22,64.26,64.13,64.13,16600.0,56.595,56.6303,56.5157,56.5157,16600.0
2013-09-04 11:00:00,64.14,64.51,64.14,64.49,32300.0,56.5245,56.8506,56.5245,56.833,32300.0
2013-09-04 11:10:00,64.49,64.5,64.36,64.45,18400.0,56.833,56.8418,56.7184,56.7977,18400.0
2013-09-04 11:20:00,64.45,64.47,64.39,64.45,12200.0,56.7977,56.8153,56.7448,56.7977,12200.0
2013-09-04 11:30:00,64.47,64.49,64.43,64.43,22500.0,56.8153,56.833,56.7801,56.7801,22500.0
2013-09-04 11:40:00,64.44,64.48,64.44,64.46,20400.0,56.7889,56.8241,56.7889,56.8065,20400.0
2013-09-04 11:50:00,64.47,64.5,64.44,64.46,18400.0,56.8153,56.8418,56.7889,56.8065,18400.0
2013-09-04 12:00:00,64.46,64.48,64.44,64.46,9000.0,56.8065,56.8241,56.7889,56.8065,9000.0
2013-09-04 12:10:00,64.47,64.47,64.39,64.43,7800.0,56.8153,56.8153,56.7448,56.7801,7800.0
2013-09-04 12:20:00,64.45,64.46,64.4,64.4,10300.0,56.7977,56.8065,56.7536,56.7536,10300.0
2013-09-04 12:30:00,64.39,64.41,64.37,64.38,8900.0,56.7448,56.7625,56.7272,56.736,8900.0
2013-09-04 12:40:00,64.38,64.39,64.34,64.37,13500.0,56.736,56.7448,56.7008,56.7272,13500.0
2013-09-04 12:50:00,64.38,64.38,64.32,64.35,11200.0,56.736,56.736,56.6831,56.7096,11200.0
2013-09-04 13:00:00,64.34,64.34,64.31,64.32,13400.0,56.7008,56.7008,56.6743,56.6831,13400.0
2013-09-04 13:10:00,64.32,64.33,64.28,64.29,24700.0,56.6831,56.692,56.6479,56.6567,24700.0
2013-09-04 13:20:00,64.28,64.31,64.28,64.29,14700.0,56.6479,56.6743,56.6479,56.6567,14700.0
2013-09-04 13:30:00,64.3,64.3,64.22,64.25,17100.0,56.6655,56.6655,56.595,56.6215,17100.0
2013-09-04 13:40:00,64.25,64.26,64.22,64.24,11100.0,56.6215,56.6303,56.595,56.6126,11100.0
2013-09-04 13:50:00,64.24,64.25,64.17,64.21,11800.0,56.6126,56.6215,56.551,56.5862,11800.0
2013-09-04 14:00:00,64.21,64.23,64.12,64.12,15300.0,56.5862,56.6038,56.5069,56.5069,15300.0
2013-09-04 14:10:00,64.12,64.18,64.08,64.14,19300.0,56.5069,56.5598,56.4716,56.5245,19300.0
2013-09-04 14:20:00,64.14,64.16,64.08,64.11,20300.0,56.5245,56.5421,56.4716,56.4981,20300.0
2013-09-04 14:30:00,64.11,64.11,64.03,64.04,26100.0,56.4981,56.4981,56.4276,56.4364,26100.0
2013-09-04 14:40:00,64.05,64.08,64.01,64.01,30100.0,56.4452,56.4716,56.41,56.41,30100.0
2013-09-04 14:50:00,64.02,64.11,64.01,64.1,27600.0,56.4188,56.4981,56.41,56.4893,27600.0
2013-09-04 15:00:00,64.1,64.16,64.06,64.09,30200.0,56.4893,56.5421,56.454,56.4805,30200.0
2013-09-04 15:10:00,64.09,64.22,64.09,64.2,26100.0,56.4805,56.595,56.4805,56.5774,26100.0
2013-09-04 15:20:00,64.2,64.2,64.01,64.11,28400.0,56.5774,56.5774,56.41,56.4981,28400.0
2013-09-04 15:30:00,64.11,64.14,64.03,64.1,28800.0,56.4981,56.5245,56.4276,56.4893,28800.0
2013-09-04 15:40:00,64.1,64.21,64.06,64.17,36400.0,56.4893,56.5862,56.454,56.551,36400.0
2013-09-04 15:50:00,64.18,64.18,64.08,64.1,72600.0,56.5598,56.5598,56.4716,56.4893,72600.0
2013-09-05 09:30:00,64.0,64.44,63.84,64.27,21800.0,56.4011,56.7889,56.2601,56.6391,21800.0
2013-09-05 09:40:00,64.27,64.46,64.24,64.3,30800.0,56.6391,56.8065,56.6126,56.6655,30800.0
2013-09-05 09:50:00,64.29,64.34,64.19,64.24,19100.0,56.6567,56.7008,56.5686,56.6126,19100.0
2013-09-05 10:00:00,64.26,64.27,64.16,64.22,22000.0,56.6303,56.6391,56.5421,56.595,22000.0
2013-09-05 10:10:00,64.21,64.26,64.14,64.19,21600.0,56.5862,56.6303,56.5245,56.5686,21600.0
2013-09-05 10:20:00,64.19,64.2,64.13,64.17,24900.0,56.5686,56.5774,56.5157,56.551,24900.0
2013-09-05 10:30:00,64.18,64.23,63.99,64.11,17600.0,56.5598,56.6038,56.3923,56.4981,17600.0
2013-09-05 10:40:00,64.08,64.21,64.04,64.19,18800.0,56.4716,56.5862,56.4364,56.5686,18800.0
2013-09-05 10:50:00,64.19,64.25,64.03,64.03,23500.0,56.5686,56.6215,56.4276,56.4276,23500.0
2013-09-05 11:00:00,64.03,64.07,64.0,64.06,12400.0,56.4276,56.4628,56.4011,56.454,12400.0
2013-09-05 11:10:00,64.05,64.06,63.99,63.99,15100.0,56.4452,56.454,56.3923,56.3923,15100.0
2013-09-05 11:20:00,63.99,64.0,63.88,63.91,14600.0,56.3923,56.4011,56.2954,56.3218,14600.0
2013-09-05 11:30:00,63.92,63.98,63.87,63.87,24000.0,56.3306,56.3835,56.2866,56.2866,24000.0
2013-09-05 11:40:00,63.87,63.9,63.86,63.88,16500.0,56.2866,56.313,56.2778,56.2954,16500.0
2013-09-05 11:50:00,63.88,63.9,63.84,63.85,14300.0,56.2954,56.313,56.2601,56.2689,14300.0
2013-09-05 12:00:00,63.84,63.84,63.76,63.79,18500.0,56.2601,56.2601,56.1896,56.2161,18500.0
2013-09-05 12:10:00,63.8,63.8,63.73,63.73,10600.0,56.2249,56.2249,56.1632,56.1632,10600.0
2013-09-05 12:20:00,63.73,63.77,63.65,63.65,24400.0,56.1632,56.1984,56.0927,56.0927,24400.0
2013-09-05 12:30:00,63.66,63.67,63.6,63.6,15800.0,56.1015,56.1103,56.0486,56.0486,15800.0
2013-09-05 12:40:00,63.61,63.65,63.57,63.63,15200.0,56.0574,56.0927,56.0222,56.0751,15200.0
2013-09-05 12:50:00,63.61,63.64,63.57,63.6,14700.0,56.0574,56.0839,56.0222,56.0486,14700.0
2013-09-05 13:00:00,63.6,63.63,63.58,63.58,16000.0,56.0486,56.0751,56.031,56.031,16000.0
2013-09-05 13:10:00,63.58,63.83,63.57,63.82,15600.0,56.031,56.2513,56.0222,56.2425,15600.0
2013-09-05 13:20:00,63.82,63.86,63.77,63.79,13200.0,56.2425,56.2778,56.1984,56.2161,13200.0
2013-09-05 13:30:00,63.8,63.82,63.77,63.78,9600.0,56.2249,56.2425,56.1984,56.2073,9600.0
2013-09-05 13:40:00,63.78,63.81,63.76,63.79,25900.0,56.2073,56.2337,56.1896,56.2161,25900.0
2013-09-05 13:50:00,63.79,63.8,63.66,63.69,11100.0,56.2161,56.2249,56.1015,56.1279,11100.0
2013-09-05 14:00:00,63.68,63.76,63.65,63.74,8800.0,56.1191,56.1896,56.0927,56.172,8800.0
2013-09-05 14:10:00,63.75,63.76,63.72,63.72,12700.0,56.1808,56.1896,56.1544,56.1544,12700.0
2013-09-05 14:20:00,63.73,63.73,63.69,63.7,7700.0,56.1632,56.1632,56.1279,56.1368,7700.0
2013-09-05 14:30:00,63.71,63.74,63.7,63.72,13800.0,56.1456,56.172,56.1368,56.1544,13800.0
2013-09-05 14:40:00,63.7,63.75,63.7,63.74,14000.0,56.1368,56.1808,56.1368,56.172,14000.0
2013-09-05 14:50:00,63.75,63.83,63.75,63.79,33100.0,56.1808,56.2513,56.1808,56.2161,33100.0
2013-09-05 15:00:00,63.79,63.79,63.74,63.75,19000.0,56.2161,56.2161,56.172,56.1808,19000.0
2013-09-05 15:10:00,63.75,63.78,63.7,63.71,25100.0,56.1808,56.2073,56.1368,56.1456,25100.0
2013-09-05 15:20:00,63.72,63.74,63.69,63.73,29700.0,56.1544,56.172,56.1279,56.1632,29700.0
2013-09-05 15:30:00,63.72,63.75,63.54,63.63,79700.0,56.1544,56.1808,55.9958,56.0751,79700.0
2013-09-05 15:40:00,63.63,63.7,63.6,63.63,29600.0,56.0751,56.1368,56.0486,56.0751,29600.0
2013-09-05 15:50:00,63.63,63.66,63.54,63.59,111900.0,56.0751,56.1015,55.9958,56.0398,111900.0
2013-09-06 09:30:00,64.83,64.83,64.13,64.18,52000.0,57.1326,57.1326,56.5157,56.5598,52000.0
2013-09-06 09:40:00,64.1,64.13,63.6,63.8,30500.0,56.4893,56.5157,56.0486,56.2249,30500.0
2013-09-06 09:50:00,63.75,64.3,63.75,64.15,83900.0,56.1808,56.6655,56.1808,56.5333,83900.0
2013-09-06 10:00:00,64.15,64.3,63.87,64.3,53200.0,56.5333,56.6655,56.2866,56.6655,53200.0
2013-09-06 10:10:00,64.28,64.59,64.22,64.34,69200.0,56.6479,56.9211,56.595,56.7008,69200.0
2013-09-06 10:20:00,64.33,64.55,64.33,64.51,39100.0,56.692,56.8858,56.692,56.8506,39100.0
2013-09-06 10:30:00,64.52,64.7,64.45,64.67,74300.0,56.8594,57.018,56.7977,56.9916,74300.0
2013-09-06 10:40:00,64.69,65.2,64.69,65.14,60500.0,57.0092,57.4587,57.0092,57.4058,60500.0
2013-09-06 10:50:00,65.17,65.53,65.16,65.51,60100.0,57.4322,57.7495,57.4234,57.7319,60100.0
2013-09-06 11:00:00,65.53,65.72,65.44,65.45,32600.0,57.7495,57.9169,57.6702,57.679,32600.0
2013-09-06 11:10:00,65.47,65.63,65.25,65.28,36800.0,57.6966,57.8376,57.5027,57.5292,36800.0
2013-09-06 11:20:00,65.27,65.35,65.21,65.29,40900.0,57.5203,57.5908,57.4675,57.538,40900.0
2013-09-06 11:30:00,65.31,65.42,65.28,65.31,35700.0,57.5556,57.6525,57.5292,57.5556,35700.0
2013-09-06 11:40:00,65.31,65.47,65.27,65.47,22200.0,57.5556,57.6966,57.5203,57.6966,22200.0
2013-09-06 11:50:00,65.49,65.71,65.42,65.66,14900.0,57.7142,57.9081,57.6525,57.864,14900.0
2013-09-06 12:00:00,65.63,65.75,65.62,65.72,14400.0,57.8376,57.9434,57.8288,57.9169,14400.0
2013-09-06 12:10:00,65.72,65.81,65.7,65.8,9300.0,57.9169,57.9962,57.8993,57.9874,9300.0
2013-09-06 12:20:00,65.8,65.9,65.78,65.89,16100.0,57.9874,58.0755,57.9698,58.0667,16100.0
2013-09-06 12:30:00,65.88,65.94,65.84,65.84,14700.0,58.0579,58.1108,58.0227,58.0227,14700.0
2013-09-06 12:40:00,65.83,65.84,65.64,65.66,41400.0,58.0139,58.0227,57.8464,57.864,41400.0
2013-09-06 12:50:00,65.69,65.8,65.67,65.78,22800.0,57.8905,57.9874,57.8729,57.9698,22800.0
2013-09-06 13:00:00,65.78,66.0,65.78,65.94,12500.0,57.9698,58.1637,57.9698,58.1108,12500.0
2013-09-06 13:10:00,65.94,65.97,65.89,65.97,18400.0,58.1108,58.1372,58.0667,58.1372,18400.0
2013-09-06 13:20:00,65.98,65.99,65.86,65.91,17600.0,58.146,58.1549,58.0403,58.0844,17600.0
2013-09-06 13:30:00,65.91,65.99,65.9,65.94,9500.0,58.0844,58.1549,58.0755,58.1108,9500.0
2013-09-06 13:40:00,65.93,65.99,65.83,65.98,13000.0,58.102,58.1549,58.0139,58.146,13000.0
2013-09-06 13:50:00,65.99,66.04,65.99,66.01,30200.0,58.1549,58.1989,58.1549,58.1725,30200.0
2013-09-06 14:00:00,66.0,66.17,65.99,66.11,39300.0,58.1637,58.3135,58.1549,58.2606,39300.0
2013-09-06 14:10:00,66.1,66.1,65.83,65.83,16600.0,58.2518,58.2518,58.0139,58.0139,16600.0
2013-09-06 14:20:00,65.83,65.86,65.82,65.85,22500.0,58.0139,58.0403,58.005,58.0315,22500.0
2013-09-06 14:30:00,65.86,65.86,65.74,65.81,20700.0,58.0403,58.0403,57.9345,57.9962,20700.0
2013-09-06 14:40:00,65.81,65.82,65.64,65.67,28800.0,57.9962,58.005,57.8464,57.8729,28800.0
2013-09-06 14:50:00,65.67,65.76,65.62,65.71,22800.0,57.8729,57.9522,57.8288,57.9081,22800.0
2013-09-06 15:00:00,65.7,65.94,65.67,65.71,67600.0,57.8993,58.1108,57.8729,57.9081,67600.0
2013-09-06 15:10:00,65.7,65.88,65.6,65.88,35200.0,57.8993,58.0579,57.8112,58.0579,35200.0
2013-09-06 15:20:00,65.89,65.97,65.87,65.97,36600.0,58.0667,58.1372,58.0491,58.1372,36600.0
2013-09-06 15:30:00,65.97,65.98,65.85,65.97,41100.0,58.1372,58.146,58.0315,58.1372,41100.0
2013-09-06 15:40:00,65.98,66.03,65.79,65.79,39500.0,58.146,58.1901,57.9786,57.9786,39500.0
2013-09-06 15:50:00,65.78,65.89,65.69,65.76,64200.0,57.9698,58.0667,57.8905,57.9522,64200.0
2013-09-09 09:30:00,66.19,66.47,65.87,66.14,42200.0,58.3311,58.5779,58.0491,58.2871,42200.0
2013-09-09 09:40:00,66.16,66.18,65.37,65.73,53400.0,58.3047,58.3223,57.6085,57.9257,53400.0
2013-09-09 09:50:00,65.74,65.95,65.73,65.75,34900.0,57.9345,58.1196,57.9257,57.9434,34900.0
2013-09-09 10:00:00,65.73,65.86,65.42,65.58,36900.0,57.9257,58.0403,57.6525,57.7935,36900.0
2013-09-09 10:10:00,65.55,65.57,65.25,65.29,25400.0,57.7671,57.7847,57.5027,57.538,25400.0
2013-09-09 10:20:00,65.29,65.36,65.11,65.29,23800.0,57.538,57.5997,57.3793,57.538,23800.0
2013-09-09 10:30:00,65.29,65.42,65.26,65.35,26600.0,57.538,57.6525,57.5115,57.5908,26600.0
2013-09-09 10:40:00,65.33,65.5,65.28,65.45,23400.0,57.5732,57.723,57.5292,57.679,23400.0
2013-09-09 10:50:00,65.45,65.45,65.05,65.31,21600.0,57.679,57.679,57.3265,57.5556,21600.0
2013-09-09 11:00:00,65.31,65.33,65.14,65.16,21900.0,57.5556,57.5732,57.4058,57.4234,21900.0
2013-09-09 11:10:00,65.17,65.24,65.1,65.13,15000.0,57.4322,57.4939,57.3705,57.397,15000.0
2013-09-09 11:20:00,65.14,65.33,65.12,65.28,19100.0,57.4058,57.5732,57.3882,57.5292,19100.0
2013-09-09 11:30:00,65.29,65.44,65.29,65.44,20000.0,57.538,57.6702,57.538,57.6702,20000.0
2013-09-09 11:40:00,65.44,65.52,65.38,65.51,25300.0,57.6702,57.7407,57.6173,57.7319,25300.0
2013-09-09 11:50:00,65.51,65.55,65.42,65.47,23300.0,57.7319,57.7671,57.6525,57.6966,23300.0
2013-09-09 12:00:00,65.46,65.6,65.46,65.59,26200.0,57.6878,57.8112,57.6878,57.8024,26200.0
2013-09-09 12:10:00,65.58,65.76,65.54,65.72,51900.0,57.7935,57.9522,57.7583,57.9169,51900.0
2013-09-09 12:20:00,65.7,65.82,65.66,65.8,50900.0,57.8993,58.005,57.864,57.9874,50900.0
2013-09-09 12:30:00,65.79,65.81,65.58,65.58,36700.0,57.9786,57.9962,57.7935,57.7935,36700.0
2013-09-09 12:40:00,65.58,65.6,65.43,65.46,12800.0,57.7935,57.8112,57.6614,57.6878,12800.0
2013-09-09 12:50:00,65.47,65.52,65.41,65.48,12000.0,57.6966,57.7407,57.6437,57.7054,12000.0
2013-09-09 13:00:00,65.51,65.51,65.4,65.4,12500.0,57.7319,57.7319,57.6349,57.6349,12500.0
2013-09-09 13:10:00,65.4,65.41,65.31,65.35,16000.0,57.6349,57.6437,57.5556,57.5908,16000.0
2013-09-09 13:20:00,65.33,65.4,65.33,65.36,13300.0,57.5732,57.6349,57.5732,57.5997,13300.0
2013-09-09 13:30:00,65.39,65.54,65.39,65.54,9500.0,57.6261,57.7583,57.6261,57.7583,9500.0
2013-09-09 13:40:00,65.54,65.71,65.54,65.66,19100.0,57.7583,57.9081,57.7583,57.864,19100.0
2013-09-09 13:50:00,65.7,65.71,65.57,65.69,16300.0,57.8993,57.9081,57.7847,57.8905,16300.0
2013-09-09 14:00:00,65.72,65.81,65.7,65.78,15400.0,57.9169,57.9962,57.8993,57.9698,15400.0
2013-09-09 14:10:00,65.78,65.97,65.73,65.96,14600.0,57.9698,58.1372,57.9257,58.1284,14600.0
2013-09-09 14:20:00,65.96,65.99,65.86,65.88,37600.0,58.1284,58.1549,58.0403,58.0579,37600.0
2013-09-09 14:30:00,65.85,66.0,65.82,65.97,19300.0,58.0315,58.1637,58.005,58.1372,19300.0
2013-09-09 14:40:00,65.96,66.04,65.95,66.02,18800.0,58.1284,58.1989,58.1196,58.1813,18800.0
2013-09-09 14:50:00,66.03,66.03,65.95,65.96,20900.0,58.1901,58.1901,58.1196,58.1284,20900.0
2013-09-09 15:00:00,65.96,66.09,65.96,66.04,23900.0,58.1284,58.243,58.1284,58.1989,23900.0
2013-09-09 15:10:00,66.04,66.08,65.97,66.01,20100.0,58.1989,58.2342,58.1372,58.1725,20100.0
2013-09-09 15:20:00,66.0,66.04,65.95,65.98,28900.0,58.1637,58.1989,58.1196,58.146,28900.0
2013-09-09 15:30:00,65.98,66.06,65.97,66.04,37500.0,58.146,58.2165,58.1372,58.1989,37500.0
2013-09-09 15:40:00,66.03,66.04,65.93,65.95,44100.0,58.1901,58.1989,58.102,58.1196,44100.0
2013-09-09 15:50:00,65.95,66.01,65.94,65.97,64900.0,58.1196,58.1725,58.1108,58.1372,64900.0
2013-09-10 09:30:00,66.43,66.67,66.29,66.48,20800.0,58.5426,58.7541,58.4192,58.5867,20800.0
2013-09-10 09:40:00,66.46,66.8,66.39,66.75,13300.0,58.5691,58.8687,58.5074,58.8246,13300.0
2013-09-10 09:50:00,66.79,66.92,66.73,66.77,17100.0,58.8599,58.9744,58.807,58.8422,17100.0
2013-09-10 10:00:00,66.76,66.96,66.73,66.84,15200.0,58.8334,59.0097,58.807,58.9039,15200.0
2013-09-10 10:10:00,66.81,66.84,66.52,66.57,12600.0,58.8775,58.9039,58.6219,58.666,12600.0
2013-09-10 10:20:00,66.57,66.81,66.57,66.76,13000.0,58.666,58.8775,58.666,58.8334,13000.0
2013-09-10 10:30:00,66.77,66.83,66.73,66.73,9600.0,58.8422,58.8951,58.807,58.807,9600.0
2013-09-10 10:40:00,66.75,66.84,66.69,66.72,17300.0,58.8246,58.9039,58.7717,58.7982,17300.0
2013-09-10 10:50:00,66.76,66.84,66.68,66.76,15300.0,58.8334,58.9039,58.7629,58.8334,15300.0
2013-09-10 11:00:00,66.74,66.9,66.64,66.87,22000.0,58.8158,58.9568,58.7277,58.9304,22000.0
2013-09-10 11:10:00,66.88,66.95,66.83,66.87,10300.0,58.9392,59.0009,58.8951,58.9304,10300.0
2013-09-10 11:20:00,66.84,66.92,66.82,66.89,10100.0,58.9039,58.9744,58.8863,58.948,10100.0
2013-09-10 11:30:00,66.88,66.9,66.78,66.8,43500.0,58.9392,58.9568,58.8511,58.8687,43500.0
2013-09-10 11:40:00,66.8,66.87,66.77,66.81,21800.0,58.8687,58.9304,58.8422,58.8775,21800.0
2013-09-10 11:50:00,66.83,67.03,66.83,66.99,17200.0,58.8951,59.0714,58.8951,59.0361,17200.0
2013-09-10 12:00:00,66.97,67.07,66.97,67.05,9900.0,59.0185,59.1066,59.0185,59.089,9900.0
2013-09-10 12:10:00,67.03,67.17,66.98,67.0,22500.0,59.0714,59.1948,59.0273,59.0449,22500.0
2013-09-10 12:20:00,66.98,66.99,66.9,66.93,6600.0,59.0273,59.0361,58.9568,58.9833,6600.0
2013-09-10 12:30:00,66.93,66.99,66.9,66.97,6600.0,58.9833,59.0361,58.9568,59.0185,6600.0
2013-09-10 12:40:00,66.93,66.97,66.88,66.94,11300.0,58.9833,59.0185,58.9392,58.9921,11300.0
2013-09-10 12:50:00,66.93,67.05,66.93,67.05,6800.0,58.9833,59.089,58.9833,59.089,6800.0
2013-09-10 13:00:00,67.06,67.11,67.0,67.07,5500.0,59.0978,59.1419,59.0449,59.1066,5500.0
2013-09-10 13:10:00,67.05,67.05,66.94,67.01,10700.0,59.089,59.089,58.9921,59.0538,10700.0
2013-09-10 13:20:00,67.0,67.05,66.96,67.0,12200.0,59.0449,59.089,59.0097,59.0449,12200.0
2013-09-10 13:30:00,67.01,67.03,66.97,66.97,6900.0,59.0538,59.0714,59.0185,59.0185,6900.0
2013-09-10 13:40:00,66.98,67.04,66.98,67.01,8400.0,59.0273,59.0802,59.0273,59.0538,8400.0
2013-09-10 13:50:00,67.0,67.04,66.97,66.97,7300.0,59.0449,59.0802,59.0185,59.0185,7300.0
2013-09-10 14:00:00,66.98,67.05,66.9,67.0,18100.0,59.0273,59.089,58.9568,59.0449,18100.0
2013-09-10 14:10:00,66.96,67.08,66.95,67.04,8200.0,59.0097,59.1154,59.0009,59.0802,8200.0
2013-09-10 14:20:00,67.05,67.1,67.04,67.08,10200.0,59.089,59.1331,59.0802,59.1154,10200.0
2013-09-10 14:30:00,67.08,67.08,67.0,67.03,11500.0,59.1154,59.1154,59.0449,59.0714,11500.0
2013-09-10 14:40:00,67.04,67.1,67.03,67.09,10400.0,59.0802,59.1331,59.0714,59.1243,10400.0
2013-09-10 14:50:00,67.08,67.1,67.04,67.06,11200.0,59.1154,59.1331,59.0802,59.0978,11200.0
2013-09-10 15:00:00,67.06,67.07,66.98,67.01,12600.0,59.0978,59.1066,59.0273,59.0538,12600.0
2013-09-10 15:10:00,67.01,67.03,66.95,67.01,16500.0,59.0538,59.0714,59.0009,59.0538,16500.0
2013-09-10 15:20:00,67.02,67.18,66.99,67.15,27500.0,59.0626,59.2036,59.0361,59.1771,27500.0
2013-09-10 15:30:00,67.14,67.24,67.14,67.23,26900.0,59.1683,59.2564,59.1683,59.2476,26900.0
2013-09-10 15:40:00,67.23,67.28,67.05,67.1,55500.0,59.2476,59.2917,59.089,59.1331,55500.0
2013-09-10 15:50:00,67.1,67.23,67.06,67.21,64700.0,59.1331,59.2476,59.0978,59.23,64700.0
2013-09-11 09:30:00,67.0,67.41,66.87,67.4,38700.0,59.0449,59.4063,58.9304,59.3974,38700.0
2013-09-11 09:40:00,67.38,67.76,67.08,67.7,23800.0,59.3798,59.7147,59.1154,59.6618,23800.0
2013-09-11 09:50:00,67.61,67.73,67.46,67.62,16900.0,59.5825,59.6883,59.4503,59.5913,16900.0
2013-09-11 10:00:00,67.59,67.73,67.39,67.39,234100.0,59.5649,59.6883,59.3886,59.3886,234100.0
2013-09-11 10:10:00,67.4,67.47,67.28,67.28,14700.0,59.3974,59.4591,59.2917,59.2917,14700.0
2013-09-11 10:20:00,67.26,67.3,67.11,67.11,10900.0,59.2741,59.3093,59.1419,59.1419,10900.0
2013-09-11 10:30:00,67.11,67.25,67.06,67.09,48200.0,59.1419,59.2653,59.0978,59.1243,48200.0
2013-09-11 10:40:00,67.1,67.1,66.94,67.0,15500.0,59.1331,59.1331,58.9921,59.0449,15500.0
2013-09-11 10:50:00,67.05,67.18,67.05,67.15,17300.0,59.089,59.2036,59.089,59.1771,17300.0
2013-09-11 11:00:00,67.17,67.26,67.06,67.18,40100.0,59.1948,59.2741,59.0978,59.2036,40100.0
2013-09-11 11:10:00,67.16,67.2,67.06,67.07,18100.0,59.1859,59.2212,59.0978,59.1066,18100.0
2013-09-11 11:20:00,67.07,67.1,67.04,67.05,12900.0,59.1066,59.1331,59.0802,59.089,12900.0
2013-09-11 11:30:00,67.06,67.32,67.05,67.29,21700.0,59.0978,59.3269,59.089,59.3005,21700.0
2013-09-11 11:40:00,67.28,67.35,67.26,67.35,4800.0,59.2917,59.3534,59.2741,59.3534,4800.0
2013-09-11 11:50:00,67.34,67.35,67.3,67.34,8700.0,59.3446,59.3534,59.3093,59.3446,8700.0
2013-09-11 12:00:00,67.35,67.35,67.28,67.29,8100.0,59.3534,59.3534,59.2917,59.3005,8100.0
2013-09-11 12:10:00,67.29,67.33,67.28,67.33,5500.0,59.3005,59.3358,59.2917,59.3358,5500.0
2013-09-11 12:20:00,67.33,67.34,67.22,67.31,11100.0,59.3358,59.3446,59.2388,59.3181,11100.0
2013-09-11 12:30:00,67.33,67.38,67.32,67.35,6200.0,59.3358,59.3798,59.3269,59.3534,6200.0
2013-09-11 12:40:00,67.36,67.41,67.29,67.36,9000.0,59.3622,59.4063,59.3005,59.3622,9000.0
2013-09-11 12:50:00,67.36,67.47,67.35,67.44,8700.0,59.3622,59.4591,59.3534,59.4327,8700.0
2013-09-11 13:00:00,67.45,67.58,67.44,67.56,69300.0,59.4415,59.5561,59.4327,59.5385,69300.0
2013-09-11 13:10:00,67.57,67.81,67.56,67.81,14300.0,59.5473,59.7588,59.5385,59.7588,14300.0
2013-09-11 13:20:00,67.8,67.9,67.73,67.73,18700.0,59.75,59.8381,59.6883,59.6883,18700.0
2013-09-11 13:30:00,67.75,67.85,67.74,67.78,15800.0,59.7059,59.794,59.6971,59.7323,15800.0
2013-09-11 13:40:00,67.79,67.81,67.71,67.75,12700.0,59.7411,59.7588,59.6706,59.7059,12700.0
2013-09-11 13:50:00,67.74,67.76,67.65,67.65,9700.0,59.6971,59.7147,59.6178,59.6178,9700.0
2013-09-11 14:00:00,67.67,67.7,67.66,67.69,8800.0,59.6354,59.6618,59.6266,59.653,8800.0
2013-09-11 14:10:00,67.7,67.71,67.59,67.61,13100.0,59.6618,59.6706,59.5649,59.5825,13100.0
2013-09-11 14:20:00,67.6,67.61,67.58,67.6,13600.0,59.5737,59.5825,59.5561,59.5737,13600.0
2013-09-11 14:30:00,67.61,67.65,67.57,67.58,17300.0,59.5825,59.6178,59.5473,59.5561,17300.0
2013-09-11 14:40:00,67.59,67.63,67.56,67.62,12900.0,59.5649,59.6001,59.5385,59.5913,12900.0
2013-09-11 14:50:00,67.62,67.62,67.52,67.55,13700.0,59.5913,59.5913,59.5032,59.5296,13700.0
2013-09-11 15:00:00,67.55,67.58,67.51,67.51,23200.0,59.5296,59.5561,59.4944,59.4944,23200.0
2013-09-11 15:10:00,67.51,67.53,67.45,67.47,21000.0,59.4944,59.512,59.4415,59.4591,21000.0
2013-09-11 15:20:00,67.47,67.58,67.44,67.52,32800.0,59.4591,59.5561,59.4327,59.5032,32800.0
2013-09-11 15:30:00,67.52,67.59,67.51,67.59,19700.0,59.5032,59.5649,59.4944,59.5649,19700.0
2013-09-11 15:40:00,67.59,67.61,67.5,67.52,28100.0,59.5649,59.5825,59.4856,59.5032,28100.0
2013-09-11 15:50:00,67.53,67.74,67.52,67.73,67600.0,59.512,59.6971,59.5032,59.6883,67600.0
2013-09-12 09:30:00,67.86,67.86,67.35,67.53,27200.0,59.8028,59.8028,59.3534,59.512,27200.0
2013-09-12 09:40:00,67.53,67.81,67.48,67.76,76600.0,59.512,59.7588,59.468,59.7147,76600.0
2013-09-12 09:50:00,67.77,67.84,67.61,67.81,45000.0,59.7235,59.7852,59.5825,59.7588,45000.0
2013-09-12 10:00:00,67.81,67.91,67.72,67.89,29000.0,59.7588,59.8469,59.6795,59.8293,29000.0
2013-09-12 10:10:00,67.89,67.89,67.55,67.55,39000.0,59.8293,59.8293,59.5296,59.5296,39000.0
2013-09-12 10:20:00,67.55,67.64,67.51,67.64,52100.0,59.5296,59.609,59.4944,59.609,52100.0
2013-09-12 10:30:00,67.66,67.74,67.65,67.73,25500.0,59.6266,59.6971,59.6178,59.6883,25500.0
2013-09-12 10:40:00,67.75,67.78,67.71,67.75,25000.0,59.7059,59.7323,59.6706,59.7059,25000.0
2013-09-12 10:50:00,67.75,67.78,67.72,67.72,23400.0,59.7059,59.7323,59.6795,59.6795,23400.0
2013-09-12 11:00:00,67.72,67.75,67.63,67.63,21100.0,59.6795,59.7059,59.6001,59.6001,21100.0
2013-09-12 11:10:00,67.63,67.63,67.53,67.57,15100.0,59.6001,59.6001,59.512,59.5473,15100.0
2013-09-12 11:20:00,67.57,67.81,67.57,67.76,17100.0,59.5473,59.7588,59.5473,59.7147,17100.0
2013-09-12 11:30:00,67.76,67.82,67.69,67.7,14400.0,59.7147,59.7676,59.653,59.6618,14400.0
2013-09-12 11:40:00,67.7,67.75,67.66,67.75,8300.0,59.6618,59.7059,59.6266,59.7059,8300.0
2013-09-12 11:50:00,67.74,67.83,67.69,67.79,9800.0,59.6971,59.7764,59.653,59.7411,9800.0
2013-09-12 12:00:00,67.78,67.78,67.61,67.67,8400.0,59.7323,59.7323,59.5825,59.6354,8400.0
2013-09-12 12:10:00,67.67,67.7,67.54,67.66,11400.0,59.6354,59.6618,59.5208,59.6266,11400.0
2013-09-12 12:20:00,67.65,67.76,67.56,67.75,67000.0,59.6178,59.7147,59.5385,59.7059,67000.0
2013-09-12 12:30:00,67.75,67.81,67.74,67.78,20900.0,59.7059,59.7588,59.6971,59.7323,20900.0
2013-09-12 12:40:00,67.78,67.85,67.77,67.77,16600.0,59.7323,59.794,59.7235,59.7235,16600.0
2013-09-12 12:50:00,67.77,67.77,67.7,67.76,7700.0,59.7235,59.7235,59.6618,59.7147,7700.0
2013-09-12 13:00:00,67.74,67.8,67.72,67.75,21900.0,59.6971,59.75,59.6795,59.7059,21900.0
2013-09-12 13:10:00,67.75,67.83,67.75,67.79,12100.0,59.7059,59.7764,59.7059,59.7411,12100.0
2013-09-12 13:20:00,67.79,67.89,67.78,67.89,8000.0,59.7411,59.8293,59.7323,59.8293,8000.0
2013-09-12 13:30:00,67.88,67.93,67.86,67.88,17500.0,59.8205,59.8645,59.8028,59.8205,17500.0
2013-09-12 13:40:00,67.88,67.97,67.77,67.81,16800.0,59.8205,59.8998,59.7235,59.7588,16800.0
2013-09-12 13:50:00,67.84,67.89,67.82,67.85,8500.0,59.7852,59.8293,59.7676,59.794,8500.0
2013-09-12 14:00:00,67.83,67.88,67.81,67.85,9100.0,59.7764,59.8205,59.7588,59.794,9100.0
2013-09-12 14:10:00,67.84,67.85,67.75,67.76,9000.0,59.7852,59.794,59.7059,59.7147,9000.0
2013-09-12 14:20:00,67.75,67.77,67.7,67.76,11500.0,59.7059,59.7235,59.6618,59.7147,11500.0
2013-09-12 14:30:00,67.75,67.81,67.65,67.68,10500.0,59.7059,59.7588,59.6178,59.6442,10500.0
2013-09-12 14:40:00,67.68,67.81,67.65,67.81,10300.0,59.6442,59.7588,59.6178,59.7588,10300.0
2013-09-12 14:50:00,67.82,67.87,67.78,67.84,8700.0,59.7676,59.8116,59.7323,59.7852,8700.0
2013-09-12 15:00:00,67.81,67.81,67.61,67.61,6800.0,59.7588,59.7588,59.5825,59.5825,6800.0
2013-09-12 15:10:00,67.59,67.71,67.55,67.71,25000.0,59.5649,59.6706,59.5296,59.6706,25000.0
2013-09-12 15:20:00,67.71,67.75,67.63,67.68,33500.0,59.6706,59.7059,59.6001,59.6442,33500.0
2013-09-12 15:30:00,67.67,67.72,67.65,67.72,20800.0,59.6354,59.6795,59.6178,59.6795,20800.0
2013-09-12 15:40:00,67.72,67.72,67.55,67.58,26500.0,59.6795,59.6795,59.5296,59.5561,26500.0
2013-09-12 15:50:00,67.56,67.56,67.48,67.5,46500.0,59.5385,59.5385,59.468,59.4856,46500.0
2013-09-13 09:30:00,67.46,67.73,67.46,67.69,23900.0,59.4503,59.6883,59.4503,59.653,23900.0
2013-09-13 09:40:00,67.67,67.67,67.39,67.54,11300.0,59.6354,59.6354,59.3886,59.5208,11300.0
2013-09-13 09:50:00,67.53,67.54,67.38,67.43,11900.0,59.512,59.5208,59.3798,59.4239,11900.0
2013-09-13 10:00:00,67.47,67.48,67.03,67.03,10000.0,59.4591,59.468,59.0714,59.0714,10000.0
2013-09-13 10:10:00,67.01,67.1,66.87,66.87,15100.0,59.0538,59.1331,58.9304,58.9304,15100.0
2013-09-13 10:20:00,66.89,67.11,66.87,67.11,10400.0,58.948,59.1419,58.9304,59.1419,10400.0
2013-09-13 10:30:00,67.13,67.4,67.13,67.4,13100.0,59.1595,59.3974,59.1595,59.3974,13100.0
2013-09-13 10:40:00,67.4,67.63,67.4,67.45,15300.0,59.3974,59.6001,59.3974,59.4415,15300.0
2013-09-13 10:50:00,67.46,67.53,67.45,67.5,8200.0,59.4503,59.512,59.4415,59.4856,8200.0
2013-09-13 11:00:00,67.48,67.53,67.44,67.52,9200.0,59.468,59.512,59.4327,59.5032,9200.0
2013-09-13 11:10:00,67.52,67.53,67.44,67.47,20000.0,59.5032,59.512,59.4327,59.4591,20000.0
2013-09-13 11:20:00,67.43,67.44,67.35,67.44,7400.0,59.4239,59.4327,59.3534,59.4327,7400.0
2013-09-13 11:30:00,67.44,67.48,67.44,67.46,4500.0,59.4327,59.468,59.4327,59.4503,4500.0
2013-09-13 11:40:00,67.49,67.49,67.39,67.41,8700.0,59.4768,59.4768,59.3886,59.4063,8700.0
2013-09-13 11:50:00,67.42,67.56,67.41,67.56,7400.0,59.4151,59.5385,59.4063,59.5385,7400.0
2013-09-13 12:00:00,67.56,67.64,67.56,67.64,4700.0,59.5385,59.609,59.5385,59.609,4700.0
2013-09-13 12:10:00,67.64,67.65,67.58,67.61,7000.0,59.609,59.6178,59.5561,59.5825,7000.0
2013-09-13 12:20:00,67.61,67.66,67.58,67.59,6500.0,59.5825,59.6266,59.5561,59.5649,6500.0
2013-09-13 12:30:00,67.6,67.6,67.51,67.51,8600.0,59.5737,59.5737,59.4944,59.4944,8600.0
2013-09-13 12:40:00,67.5,67.52,67.48,67.5,7200.0,59.4856,59.5032,59.468,59.4856,7200.0
2013-09-13 12:50:00,67.5,67.51,67.48,67.48,6500.0,59.4856,59.4944,59.468,59.468,6500.0
2013-09-13 13:00:00,67.49,67.59,67.49,67.57,7700.0,59.4768,59.5649,59.4768,59.5473,7700.0
2013-09-13 13:10:00,67.57,67.58,67.54,67.56,8000.0,59.5473,59.5561,59.5208,59.5385,8000.0
2013-09-13 13:20:00,67.55,67.59,67.54,67.58,8700.0,59.5296,59.5649,59.5208,59.5561,8700.0
2013-09-13 13:30:00,67.58,67.6,67.56,67.59,5400.0,59.5561,59.5737,59.5385,59.5649,5400.0
2013-09-13 13:40:00,67.6,67.63,67.59,67.6,6200.0,59.5737,59.6001,59.5649,59.5737,6200.0
2013-09-13 13:50:00,67.6,67.62,67.58,67.6,6300.0,59.5737,59.5913,59.5561,59.5737,6300.0
2013-09-13 14:00:00,67.6,67.67,67.6,67.64,7900.0,59.5737,59.6354,59.5737,59.609,7900.0
2013-09-13 14:10:00,67.65,67.66,67.5,67.52,30000.0,59.6178,59.6266,59.4856,59.5032,30000.0
2013-09-13 14:20:00,67.52,67.55,67.5,67.52,7300.0,59.5032,59.5296,59.4856,59.5032,7300.0
2013-09-13 14:30:00,67.52,67.56,67.5,67.53,12000.0,59.5032,59.5385,59.4856,59.512,12000.0
2013-09-13 14:40:00,67.53,67.56,67.51,67.52,11200.0,59.512,59.5385,59.4944,59.5032,11200.0
2013-09-13 14:50:00,67.52,67.59,67.52,67.57,11300.0,59.5032,59.5649,59.5032,59.5473,11300.0
2013-09-13 15:00:00,67.56,67.56,67.46,67.46,12800.0,59.5385,59.5385,59.4503,59.4503,12800.0
2013-09-13 15:10:00,67.44,67.46,67.42,67.46,10300.0,59.4327,59.4503,59.4151,59.4503,10300.0
2013-09-13 15:20:00,67.46,67.49,67.45,67.45,13900.0,59.4503,59.4768,59.4415,59.4415,13900.0
2013-09-13 15:30:00,67.45,67.48,67.44,67.45,23900.0,59.4415,59.468,59.4327,59.4415,23900.0
2013-09-13 15:40:00,67.45,67.46,67.34,67.36,35700.0,59.4415,59.4503,59.3446,59.3622,35700.0
2013-09-13 15:50:00,67.36,67.43,67.33,67.41,72900.0,59.3622,59.4239,59.3358,59.4063,72900.0
2013-09-16 09:30:00,68.56,68.64,68.21,68.31,28000.0,60.4197,60.4902,60.1113,60.1994,28000.0
2013-09-16 09:40:00,68.31,68.55,68.3,68.5,30200.0,60.1994,60.4109,60.1906,60.3668,30200.0
2013-09-16 09:50:00,68.48,68.74,68.48,68.68,21900.0,60.3492,60.5783,60.3492,60.5255,21900.0
2013-09-16 10:00:00,68.63,69.03,68.53,69.03,93700.0,60.4814,60.8339,60.3933,60.8339,93700.0
2013-09-16 10:10:00,69.05,69.05,68.82,68.95,20900.0,60.8515,60.8515,60.6488,60.7634,20900.0
2013-09-16 10:20:00,68.93,69.2,68.93,69.1,24900.0,60.7458,60.9837,60.7458,60.8956,24900.0
2013-09-16 10:30:00,69.06,69.37,69.06,69.15,29100.0,60.8604,61.1335,60.8604,60.9397,29100.0
2013-09-16 10:40:00,69.21,69.34,69.16,69.27,18300.0,60.9925,61.1071,60.9485,61.0454,18300.0
2013-09-16 10:50:00,69.29,69.3,68.96,68.96,18500.0,61.063,61.0719,60.7722,60.7722,18500.0
2013-09-16 11:00:00,69.0,69.07,69.0,69.04,8100.0,60.8075,60.8692,60.8075,60.8427,8100.0
2013-09-16 11:10:00,69.08,69.14,69.04,69.12,7000.0,60.878,60.9309,60.8427,60.9132,7000.0
2013-09-16 11:20:00,69.1,69.16,69.04,69.12,8900.0,60.8956,60.9485,60.8427,60.9132,8900.0
2013-09-16 11:30:00,69.11,69.12,69.02,69.04,8400.0,60.9044,60.9132,60.8251,60.8427,8400.0
2013-09-16 11:40:00,69.03,69.19,69.03,69.17,11400.0,60.8339,60.9749,60.8339,60.9573,11400.0
2013-09-16 11:50:00,69.18,69.27,69.18,69.26,7900.0,60.9661,61.0454,60.9661,61.0366,7900.0
2013-09-16 12:00:00,69.28,69.34,69.26,69.28,10700.0,61.0542,61.1071,61.0366,61.0542,10700.0
2013-09-16 12:10:00,69.28,69.4,69.28,69.38,7600.0,61.0542,61.16,61.0542,61.1424,7600.0
2013-09-16 12:20:00,69.38,69.41,69.29,69.31,14700.0,61.1424,61.1688,61.063,61.0807,14700.0
2013-09-16 12:30:00,69.29,69.29,69.21,69.26,14600.0,61.063,61.063,60.9925,61.0366,14600.0
2013-09-16 12:40:00,69.28,69.31,69.22,69.28,11400.0,61.0542,61.0807,61.0014,61.0542,11400.0
2013-09-16 12:50:00,69.28,69.33,69.23,69.29,10100.0,61.0542,61.0983,61.0102,61.063,10100.0
2013-09-16 13:00:00,69.3,69.33,69.23,69.24,10000.0,61.0719,61.0983,61.0102,61.019,10000.0
2013-09-16 13:10:00,69.24,69.32,69.24,69.32,7200.0,61.019,61.0895,61.019,61.0895,7200.0
2013-09-16 13:20:00,69.32,69.44,69.31,69.41,11500.0,61.0895,61.1952,61.0807,61.1688,11500.0
2013-09-16 13:30:00,69.4,69.4,69.25,69.25,9800.0,61.16,61.16,61.0278,61.0278,9800.0
2013-09-16 13:40:00,69.23,69.23,69.0,69.11,12700.0,61.0102,61.0102,60.8075,60.9044,12700.0
2013-09-16 13:50:00,69.14,69.15,69.1,69.15,8100.0,60.9309,60.9397,60.8956,60.9397,8100.0
2013-09-16 14:00:00,69.17,69.2,69.05,69.08,9400.0,60.9573,60.9837,60.8515,60.878,9400.0
2013-09-16 14:10:00,69.07,69.17,69.02,69.15,18500.0,60.8692,60.9573,60.8251,60.9397,18500.0
2013-09-16 14:20:00,69.16,69.16,69.1,69.12,11700.0,60.9485,60.9485,60.8956,60.9132,11700.0
2013-09-16 14:30:00,69.11,69.12,68.98,68.98,21200.0,60.9044,60.9132,60.7899,60.7899,21200.0
2013-09-16 14:40:00,68.97,69.1,68.95,69.08,12500.0,60.781,60.8956,60.7634,60.878,12500.0
2013-09-16 14:50:00,69.07,69.08,68.97,68.97,9000.0,60.8692,60.878,60.781,60.781,9000.0
2013-09-16 15:00:00,68.97,69.09,68.97,69.09,8900.0,60.781,60.8868,60.781,60.8868,8900.0
2013-09-16 15:10:00,69.1,69.13,68.99,69.0,10400.0,60.8956,60.922,60.7987,60.8075,10400.0
2013-09-16 15:20:00,69.01,69.04,68.98,68.99,9700.0,60.8163,60.8427,60.7899,60.7987,9700.0
2013-09-16 15:30:00,69.0,69.04,68.89,68.93,25000.0,60.8075,60.8427,60.7105,60.7458,25000.0
2013-09-16 15:40:00,68.93,68.99,68.9,68.95,25900.0,60.7458,60.7987,60.7194,60.7634,25900.0
2013-09-16 15:50:00,68.94,69.05,68.93,69.03,48200.0,60.7546,60.8515,60.7458,60.8339,48200.0
2013-09-17 09:30:00,69.09,69.22,68.71,69.0,49800.0,60.8868,61.0014,60.5519,60.8075,49800.0
2013-09-17 09:40:00,68.93,69.05,68.9,69.0,24800.0,60.7458,60.8515,60.7194,60.8075,24800.0
2013-09-17 09:50:00,68.98,69.36,68.98,69.36,17600.0,60.7899,61.1247,60.7899,61.1247,17600.0
2013-09-17 10:00:00,69.36,69.61,69.33,69.59,13100.0,61.1247,61.3451,61.0983,61.3274,13100.0
2013-09-17 10:10:00,69.61,69.68,69.59,69.66,12300.0,61.3451,61.4067,61.3274,61.3891,12300.0
2013-09-17 10:20:00,69.71,69.84,69.71,69.82,21900.0,61.4332,61.5477,61.4332,61.5301,21900.0
2013-09-17 10:30:00,69.83,69.94,69.8,69.88,18700.0,61.5389,61.6359,61.5125,61.583,18700.0
2013-09-17 10:40:00,69.88,69.88,69.67,69.7,14400.0,61.583,61.583,61.3979,61.4244,14400.0
2013-09-17 10:50:00,69.7,69.78,69.63,69.71,22400.0,61.4244,61.4949,61.3627,61.4332,22400.0
2013-09-17 11:00:00,69.71,69.77,69.69,69.76,12200.0,61.4332,61.4861,61.4156,61.4772,12200.0
2013-09-17 11:10:00,69.75,69.87,69.75,69.86,9300.0,61.4684,61.5742,61.4684,61.5654,9300.0
2013-09-17 11:20:00,69.85,69.88,69.78,69.82,14700.0,61.5566,61.583,61.4949,61.5301,14700.0
2013-09-17 11:30:00,69.8,69.82,69.69,69.74,9900.0,61.5125,61.5301,61.4156,61.4596,9900.0
2013-09-17 11:40:00,69.75,69.88,69.73,69.86,11600.0,61.4684,61.583,61.4508,61.5654,11600.0
2013-09-17 11:50:00,69.87,69.95,69.87,69.94,11200.0,61.5742,61.6447,61.5742,61.6359,11200.0
2013-09-17 12:00:00,69.93,70.09,69.93,70.05,85300.0,61.6271,61.7681,61.6271,61.7328,85300.0
2013-09-17 12:10:00,70.04,70.19,70.01,70.19,20100.0,61.724,61.8562,61.6976,61.8562,20100.0
2013-09-17 12:20:00,70.19,70.35,70.19,70.32,18900.0,61.8562,61.9972,61.8562,61.9708,18900.0
2013-09-17 12:30:00,70.34,70.4,70.28,70.3,25800.0,61.9884,62.0413,61.9355,61.9531,25800.0
2013-09-17 12:40:00,70.31,70.4,70.3,70.37,14100.0,61.9619,62.0413,61.9531,62.0148,14100.0
2013-09-17 12:50:00,70.38,70.46,70.3,70.44,16600.0,62.0236,62.0941,61.9531,62.0765,16600.0
2013-09-17 13:00:00,70.45,70.5,70.43,70.47,13400.0,62.0853,62.1294,62.0677,62.1029,13400.0
2013-09-17 13:10:00,70.45,70.49,70.43,70.44,9600.0,62.0853,62.1206,62.0677,62.0765,9600.0
2013-09-17 13:20:00,70.45,70.49,70.42,70.46,13000.0,62.0853,62.1206,62.0589,62.0941,13000.0
2013-09-17 13:30:00,70.48,70.56,70.42,70.51,23400.0,62.1118,62.1823,62.0589,62.1382,23400.0
2013-09-17 13:40:00,70.52,70.59,70.49,70.58,10500.0,62.147,62.2087,62.1206,62.1999,10500.0
2013-09-17 13:50:00,70.56,70.7,70.56,70.6,31700.0,62.1823,62.3056,62.1823,62.2175,31700.0
2013-09-17 14:00:00,70.59,70.7,70.55,70.62,13600.0,62.2087,62.3056,62.1734,62.2351,13600.0
2013-09-17 14:10:00,70.61,70.73,70.61,70.7,11800.0,62.2263,62.3321,62.2263,62.3056,11800.0
2013-09-17 14:20:00,70.7,70.72,70.65,70.66,11600.0,62.3056,62.3233,62.2616,62.2704,11600.0
2013-09-17 14:30:00,70.65,70.66,70.59,70.6,13000.0,62.2616,62.2704,62.2087,62.2175,13000.0
2013-09-17 14:40:00,70.59,70.67,70.59,70.66,10900.0,62.2087,62.2792,62.2087,62.2704,10900.0
2013-09-17 14:50:00,70.64,70.65,70.54,70.63,11800.0,62.2528,62.2616,62.1646,62.2439,11800.0
2013-09-17 15:00:00,70.63,70.66,70.58,70.61,14600.0,62.2439,62.2704,62.1999,62.2263,14600.0
2013-09-17 15:10:00,70.63,70.65,70.51,70.52,18900.0,62.2439,62.2616,62.1382,62.147,18900.0
2013-09-17 15:20:00,70.52,70.56,70.48,70.5,17800.0,62.147,62.1823,62.1118,62.1294,17800.0
2013-09-17 15:30:00,70.48,70.48,70.35,70.43,23600.0,62.1118,62.1118,61.9972,62.0677,23600.0
2013-09-17 15:40:00,70.41,70.5,70.35,70.4,100700.0,62.0501,62.1294,61.9972,62.0413,100700.0
2013-09-17 15:50:00,70.4,70.43,70.3,70.38,79400.0,62.0413,62.0677,61.9531,62.0236,79400.0
2013-09-18 09:30:00,69.63,70.27,69.63,70.24,19700.0,61.3627,61.9267,61.3627,61.9002,19700.0
2013-09-18 09:40:00,70.22,70.27,69.89,70.03,14900.0,61.8826,61.9267,61.5918,61.7152,14900.0
2013-09-18 09:50:00,70.0,70.06,69.96,69.98,10100.0,61.6887,61.7416,61.6535,61.6711,10100.0
2013-09-18 10:00:00,69.98,70.08,69.93,70.06,9500.0,61.6711,61.7592,61.6271,61.7416,9500.0
2013-09-18 10:10:00,70.08,70.11,70.03,70.03,6700.0,61.7592,61.7857,61.7152,61.7152,6700.0
2013-09-18 10:20:00,70.01,70.02,69.73,69.73,8900.0,61.6976,61.7064,61.4508,61.4508,8900.0
2013-09-18 10:30:00,69.75,69.9,69.75,69.88,9600.0,61.4684,61.6006,61.4684,61.583,9600.0
2013-09-18 10:40:00,69.88,70.04,69.87,70.02,26000.0,61.583,61.724,61.5742,61.7064,26000.0
2013-09-18 10:50:00,70.02,70.15,70.0,70.15,9200.0,61.7064,61.8209,61.6887,61.8209,9200.0
2013-09-18 11:00:00,70.11,70.14,70.09,70.12,10000.0,61.7857,61.8121,61.7681,61.7945,10000.0
2013-09-18 11:10:00,70.12,70.12,69.96,69.97,15800.0,61.7945,61.7945,61.6535,61.6623,15800.0
2013-09-18 11:20:00,69.98,70.03,69.96,70.02,10400.0,61.6711,61.7152,61.6535,61.7064,10400.0
2013-09-18 11:30:00,70.03,70.09,70.0,70.06,25100.0,61.7152,61.7681,61.6887,61.7416,25100.0
2013-09-18 11:40:00,70.06,70.07,69.99,70.0,12800.0,61.7416,61.7504,61.6799,61.6887,12800.0
2013-09-18 11:50:00,70.0,70.05,69.98,70.03,14900.0,61.6887,61.7328,61.6711,61.7152,14900.0
2013-09-18 12:00:00,70.03,70.12,70.01,70.12,9800.0,61.7152,61.7945,61.6976,61.7945,9800.0
2013-09-18 12:10:00,70.1,70.13,70.09,70.11,8000.0,61.7769,61.8033,61.7681,61.7857,8000.0
2013-09-18 12:20:00,70.12,70.19,70.11,70.19,8200.0,61.7945,61.8562,61.7857,61.8562,8200.0
2013-09-18 12:30:00,70.19,70.19,70.09,70.09,11200.0,61.8562,61.8562,61.7681,61.7681,11200.0
2013-09-18 12:40:00,70.06,70.06,69.92,69.92,18500.0,61.7416,61.7416,61.6182,61.6182,18500.0
2013-09-18 12:50:00,69.92,69.94,69.83,69.85,9200.0,61.6182,61.6359,61.5389,61.5566,9200.0
2013-09-18 13:00:00,69.85,69.85,69.78,69.81,9200.0,61.5566,61.5566,61.4949,61.5213,9200.0
2013-09-18 13:10:00,69.82,69.89,69.8,69.88,9300.0,61.5301,61.5918,61.5125,61.583,9300.0
2013-09-18 13:20:00,69.86,70.0,69.83,69.99,13100.0,61.5654,61.6887,61.5389,61.6799,13100.0
2013-09-18 13:30:00,70.0,70.12,69.98,69.99,11800.0,61.6887,61.7945,61.6711,61.6799,11800.0
2013-09-18 13:40:00,69.98,70.14,69.98,70.13,10000.0,61.6711,61.8121,61.6711,61.8033,10000.0
2013-09-18 13:50:00,70.12,70.2,69.99,70.02,16700.0,61.7945,61.865,61.6799,61.7064,16700.0
2013-09-18 14:00:00,70.04,70.91,70.03,70.71,39300.0,61.724,62.4907,61.7152,62.3144,39300.0
2013-09-18 14:10:00,70.76,71.08,70.76,71.05,45000.0,62.3585,62.6405,62.3585,62.6141,45000.0
2013-09-18 14:20:00,71.06,71.28,71.06,71.11,36100.0,62.6229,62.8168,62.6229,62.667,36100.0
2013-09-18 14:30:00,71.11,71.22,71.07,71.19,34800.0,62.667,62.7639,62.6317,62.7375,34800.0
2013-09-18 14:40:00,71.17,71.47,71.15,71.46,28000.0,62.7198,62.9842,62.7022,62.9754,28000.0
2013-09-18 14:50:00,71.43,71.65,71.41,71.65,29000.0,62.949,63.1428,62.9313,63.1428,29000.0
2013-09-18 15:00:00,71.68,71.68,71.51,71.55,25300.0,63.1693,63.1693,63.0195,63.0547,25300.0
2013-09-18 15:10:00,71.55,71.62,71.45,71.49,49400.0,63.0547,63.1164,62.9666,63.0018,49400.0
2013-09-18 15:20:00,71.47,71.59,71.37,71.41,38100.0,62.9842,63.09,62.8961,62.9313,38100.0
2013-09-18 15:30:00,71.42,71.49,71.28,71.47,57200.0,62.9401,63.0018,62.8168,62.9842,57200.0
2013-09-18 15:40:00,71.47,71.47,71.29,71.32,47800.0,62.9842,62.9842,62.8256,62.852,47800.0
2013-09-18 15:50:00,71.32,71.39,71.24,71.31,83100.0,62.852,62.9137,62.7815,62.8432,83100.0
2013-09-19 09:30:00,71.42,71.65,71.1,71.24,44200.0,62.9401,63.1428,62.6581,62.7815,44200.0
2013-09-19 09:40:00,71.32,71.41,71.18,71.38,18300.0,62.852,62.9313,62.7286,62.9049,18300.0
2013-09-19 09:50:00,71.36,71.6,71.29,71.6,14600.0,62.8873,63.0988,62.8256,63.0988,14600.0
2013-09-19 10:00:00,71.57,71.66,71.42,71.48,14600.0,63.0723,63.1516,62.9401,62.993,14600.0
2013-09-19 10:10:00,71.43,71.49,71.12,71.15,44100.0,62.949,63.0018,62.6758,62.7022,44100.0
2013-09-19 10:20:00,71.17,71.35,71.16,71.22,18700.0,62.7198,62.8785,62.711,62.7639,18700.0
2013-09-19 10:30:00,71.22,71.26,71.06,71.19,16900.0,62.7639,62.7991,62.6229,62.7375,16900.0
2013-09-19 10:40:00,71.19,71.31,71.17,71.21,15300.0,62.7375,62.8432,62.7198,62.7551,15300.0
2013-09-19 10:50:00,71.2,71.33,71.15,71.28,25400.0,62.7463,62.8608,62.7022,62.8168,25400.0
2013-09-19 11:00:00,71.29,71.31,71.22,71.27,13000.0,62.8256,62.8432,62.7639,62.808,13000.0
2013-09-19 11:10:00,71.26,71.37,71.23,71.37,45100.0,62.7991,62.8961,62.7727,62.8961,45100.0
2013-09-19 11:20:00,71.35,71.35,71.15,71.23,13700.0,62.8785,62.8785,62.7022,62.7727,13700.0
2013-09-19 11:30:00,71.19,71.2,71.1,71.15,18800.0,62.7375,62.7463,62.6581,62.7022,18800.0
2013-09-19 11:40:00,71.17,71.22,71.16,71.18,21900.0,62.7198,62.7639,62.711,62.7286,21900.0
2013-09-19 11:50:00,71.17,71.19,71.15,71.19,8500.0,62.7198,62.7375,62.7022,62.7375,8500.0
2013-09-19 12:00:00,71.18,71.21,71.17,71.18,18700.0,62.7286,62.7551,62.7198,62.7286,18700.0
2013-09-19 12:10:00,71.17,71.21,71.17,71.21,162900.0,62.7198,62.7551,62.7198,62.7551,162900.0
2013-09-19 12:20:00,71.21,71.52,71.2,71.48,187000.0,62.7551,63.0283,62.7463,62.993,187000.0
2013-09-19 12:30:00,71.49,71.57,71.49,71.52,18100.0,63.0018,63.0723,63.0018,63.0283,18100.0
2013-09-19 12:40:00,71.52,71.52,71.39,71.4,13900.0,63.0283,63.0283,62.9137,62.9225,13900.0
2013-09-19 12:50:00,71.4,71.42,71.37,71.37,7100.0,62.9225,62.9401,62.8961,62.8961,7100.0
2013-09-19 13:00:00,71.36,71.41,71.34,71.35,9900.0,62.8873,62.9313,62.8696,62.8785,9900.0
2013-09-19 13:10:00,71.33,71.43,71.32,71.43,9300.0,62.8608,62.949,62.852,62.949,9300.0
2013-09-19 13:20:00,71.43,71.51,71.41,71.51,6500.0,62.949,63.0195,62.9313,63.0195,6500.0
2013-09-19 13:30:00,71.51,71.52,71.49,71.51,9700.0,63.0195,63.0283,63.0018,63.0195,9700.0
2013-09-19 13:40:00,71.52,71.53,71.5,71.51,9700.0,63.0283,63.0371,63.0106,63.0195,9700.0
2013-09-19 13:50:00,71.52,71.52,71.35,71.39,10600.0,63.0283,63.0283,62.8785,62.9137,10600.0
2013-09-19 14:00:00,71.39,71.44,71.39,71.4,8200.0,62.9137,62.9578,62.9137,62.9225,8200.0
2013-09-19 14:10:00,71.4,71.43,71.29,71.37,24600.0,62.9225,62.949,62.8256,62.8961,24600.0
2013-09-19 14:20:00,71.35,71.37,71.25,71.25,7000.0,62.8785,62.8961,62.7903,62.7903,7000.0
2013-09-19 14:30:00,71.2,71.28,71.19,71.28,8700.0,62.7463,62.8168,62.7375,62.8168,8700.0
2013-09-19 14:40:00,71.27,71.34,71.27,71.32,11700.0,62.808,62.8696,62.808,62.852,11700.0
2013-09-19 14:50:00,71.31,71.35,71.28,71.35,223100.0,62.8432,62.8785,62.8168,62.8785,223100.0
2013-09-19 15:00:00,71.36,71.63,71.36,71.62,17200.0,62.8873,63.1252,62.8873,63.1164,17200.0
2013-09-19 15:10:00,71.63,71.71,71.62,71.68,29200.0,63.1252,63.1957,63.1164,63.1693,29200.0
2013-09-19 15:20:00,71.68,71.74,71.67,71.7,36500.0,63.1693,63.2222,63.1605,63.1869,36500.0
2013-09-19 15:30:00,71.7,71.72,71.63,71.65,54200.0,63.1869,63.2045,63.1252,63.1428,54200.0
2013-09-19 15:40:00,71.65,71.71,71.64,71.7,57900.0,63.1428,63.1957,63.134,63.1869,57900.0
2013-09-19 15:50:00,71.7,71.7,71.47,71.49,97400.0,63.1869,63.1869,62.9842,63.0018,97400.0
2013-09-20 09:30:00,71.21,71.7,71.01,71.64,200900.0,62.7551,63.1869,62.5788,63.134,200900.0
2013-09-20 09:40:00,71.63,71.69,71.38,71.46,18600.0,63.1252,63.1781,62.9049,62.9754,18600.0
2013-09-20 09:50:00,71.5,71.72,71.3,71.5,10800.0,63.0106,63.2045,62.8344,63.0106,10800.0
2013-09-20 10:00:00,71.47,71.55,71.3,71.34,10300.0,62.9842,63.0547,62.8344,62.8696,10300.0
2013-09-20 10:10:00,71.34,71.53,71.25,71.39,17200.0,62.8696,63.0371,62.7903,62.9137,17200.0
2013-09-20 10:20:00,71.42,71.53,71.38,71.45,10500.0,62.9401,63.0371,62.9049,62.9666,10500.0
2013-09-20 10:30:00,71.45,71.5,71.41,71.42,10000.0,62.9666,63.0106,62.9313,62.9401,10000.0
2013-09-20 10:40:00,71.42,71.47,71.25,71.34,39900.0,62.9401,62.9842,62.7903,62.8696,39900.0
2013-09-20 10:50:00,71.36,71.37,71.31,71.32,16700.0,62.8873,62.8961,62.8432,62.852,16700.0
2013-09-20 11:00:00,71.31,71.42,71.31,71.38,13400.0,62.8432,62.9401,62.8432,62.9049,13400.0
2013-09-20 11:10:00,71.37,71.37,71.31,71.34,9900.0,62.8961,62.8961,62.8432,62.8696,9900.0
2013-09-20 11:20:00,71.35,71.35,71.3,71.33,11000.0,62.8785,62.8785,62.8344,62.8608,11000.0
2013-09-20 11:30:00,71.34,71.4,71.29,71.31,12200.0,62.8696,62.9225,62.8256,62.8432,12200.0
2013-09-20 11:40:00,71.31,71.34,71.3,71.3,14900.0,62.8432,62.8696,62.8344,62.8344,14900.0
2013-09-20 11:50:00,71.3,71.3,71.1,71.11,34100.0,62.8344,62.8344,62.6581,62.667,34100.0
2013-09-20 12:00:00,71.11,71.14,71.01,71.1,10700.0,62.667,62.6934,62.5788,62.6581,10700.0
2013-09-20 12:10:00,71.09,71.12,71.02,71.06,6300.0,62.6493,62.6758,62.5876,62.6229,6300.0
2013-09-20 12:20:00,71.04,71.04,70.88,70.94,15600.0,62.6053,62.6053,62.4643,62.5171,15600.0
2013-09-20 12:30:00,70.93,70.98,70.93,70.96,13800.0,62.5083,62.5524,62.5083,62.5348,13800.0
2013-09-20 12:40:00,70.96,71.06,70.91,71.06,12600.0,62.5348,62.6229,62.4907,62.6229,12600.0
2013-09-20 12:50:00,71.06,71.08,70.97,70.97,9400.0,62.6229,62.6405,62.5436,62.5436,9400.0
2013-09-20 13:00:00,70.97,70.97,70.86,70.86,20500.0,62.5436,62.5436,62.4466,62.4466,20500.0
2013-09-20 13:10:00,70.86,70.88,70.74,70.77,26000.0,62.4466,62.4643,62.3409,62.3673,26000.0
2013-09-20 13:20:00,70.77,70.79,70.7,70.75,11000.0,62.3673,62.3849,62.3056,62.3497,11000.0
2013-09-20 13:30:00,70.76,70.79,70.7,70.7,16800.0,62.3585,62.3849,62.3056,62.3056,16800.0
2013-09-20 13:40:00,70.69,70.71,70.63,70.71,12500.0,62.2968,62.3144,62.2439,62.3144,12500.0
2013-09-20 13:50:00,70.71,70.82,70.71,70.75,12500.0,62.3144,62.4114,62.3144,62.3497,12500.0
2013-09-20 14:00:00,70.75,70.88,70.71,70.87,14500.0,62.3497,62.4643,62.3144,62.4554,14500.0
2013-09-20 14:10:00,70.87,70.9,70.87,70.87,12200.0,62.4554,62.4819,62.4554,62.4554,12200.0
2013-09-20 14:20:00,70.87,70.97,70.87,70.96,11200.0,62.4554,62.5436,62.4554,62.5348,11200.0
2013-09-20 14:30:00,70.96,70.96,70.73,70.74,24200.0,62.5348,62.5348,62.3321,62.3409,24200.0
2013-09-20 14:40:00,70.75,70.87,70.73,70.86,18000.0,62.3497,62.4554,62.3321,62.4466,18000.0
2013-09-20 14:50:00,70.86,70.86,70.8,70.83,16500.0,62.4466,62.4466,62.3938,62.4202,16500.0
2013-09-20 15:00:00,70.83,70.94,70.83,70.9,12600.0,62.4202,62.5171,62.4202,62.4819,12600.0
2013-09-20 15:10:00,70.91,70.93,70.87,70.89,24100.0,62.4907,62.5083,62.4554,62.4731,24100.0
2013-09-20 15:20:00,70.89,70.92,70.71,70.72,24200.0,62.4731,62.4995,62.3144,62.3233,24200.0
2013-09-20 15:30:00,70.73,70.89,70.66,70.88,47800.0,62.3321,62.4731,62.2704,62.4643,47800.0
2013-09-20 15:40:00,70.86,70.96,70.64,70.67,52100.0,62.4466,62.5348,62.2528,62.2792,52100.0
2013-09-20 15:50:00,70.65,70.76,70.59,70.62,115400.0,62.2616,62.3585,62.2087,62.2351,115400.0
2013-09-23 09:30:00,70.45,70.45,70.15,70.24,33200.0,62.0853,62.0853,61.8209,61.9002,33200.0
2013-09-23 09:40:00,70.25,70.43,70.14,70.22,20000.0,61.9091,62.0677,61.8121,61.8826,20000.0
2013-09-23 09:50:00,70.26,70.28,70.03,70.07,10000.0,61.9179,61.9355,61.7152,61.7504,10000.0
2013-09-23 10:00:00,70.06,70.25,70.02,70.06,15800.0,61.7416,61.9091,61.7064,61.7416,15800.0
2013-09-23 10:10:00,70.05,70.16,70.03,70.14,16500.0,61.7328,61.8297,61.7152,61.8121,16500.0
2013-09-23 10:20:00,70.15,70.22,70.02,70.09,18400.0,61.8209,61.8826,61.7064,61.7681,18400.0
2013-09-23 10:30:00,70.14,70.21,70.05,70.06,11700.0,61.8121,61.8738,61.7328,61.7416,11700.0
2013-09-23 10:40:00,70.06,70.22,70.05,70.15,30600.0,61.7416,61.8826,61.7328,61.8209,30600.0
2013-09-23 10:50:00,70.14,70.19,70.09,70.11,26500.0,61.8121,61.8562,61.7681,61.7857,26500.0
2013-09-23 11:00:00,70.13,70.18,70.1,70.11,21400.0,61.8033,61.8474,61.7769,61.7857,21400.0
2013-09-23 11:10:00,70.1,70.15,70.06,70.13,23400.0,61.7769,61.8209,61.7416,61.8033,23400.0
2013-09-23 11:20:00,70.12,70.17,70.1,70.12,10200.0,61.7945,61.8386,61.7769,61.7945,10200.0
2013-09-23 11:30:00,70.13,70.22,70.09,70.22,23000.0,61.8033,61.8826,61.7681,61.8826,23000.0
2013-09-23 11:40:00,70.22,70.22,70.11,70.11,9200.0,61.8826,61.8826,61.7857,61.7857,9200.0
2013-09-23 11:50:00,70.11,70.17,70.06,70.15,7200.0,61.7857,61.8386,61.7416,61.8209,7200.0
2013-09-23 12:00:00,70.15,70.19,70.12,70.14,13900.0,61.8209,61.8562,61.7945,61.8121,13900.0
2013-09-23 12:10:00,70.14,70.27,70.14,70.23,11200.0,61.8121,61.9267,61.8121,61.8914,11200.0
2013-09-23 12:20:00,70.23,70.35,70.23,70.35,5900.0,61.8914,61.9972,61.8914,61.9972,5900.0
2013-09-23 12:30:00,70.36,70.37,70.33,70.36,8700.0,62.006,62.0148,61.9796,62.006,8700.0
2013-09-23 12:40:00,70.36,70.39,70.23,70.26,14000.0,62.006,62.0324,61.8914,61.9179,14000.0
2013-09-23 12:50:00,70.25,70.42,70.25,70.38,18000.0,61.9091,62.0589,61.9091,62.0236,18000.0
2013-09-23 13:00:00,70.37,70.43,70.37,70.38,9000.0,62.0148,62.0677,62.0148,62.0236,9000.0
2013-09-23 13:10:00,70.38,70.39,70.29,70.39,14500.0,62.0236,62.0324,61.9443,62.0324,14500.0
2013-09-23 13:20:00,70.36,70.48,70.35,70.46,7900.0,62.006,62.1118,61.9972,62.0941,7900.0
2013-09-23 13:30:00,70.46,70.62,70.45,70.62,9900.0,62.0941,62.2351,62.0853,62.2351,9900.0
2013-09-23 13:40:00,70.62,70.8,70.6,70.8,14900.0,62.2351,62.3938,62.2175,62.3938,14900.0
2013-09-23 13:50:00,70.8,70.92,70.74,70.86,25800.0,62.3938,62.4995,62.3409,62.4466,25800.0
2013-09-23 14:00:00,70.86,70.92,70.85,70.92,14700.0,62.4466,62.4995,62.4378,62.4995,14700.0
2013-09-23 14:10:00,70.92,71.07,70.9,71.04,24500.0,62.4995,62.6317,62.4819,62.6053,24500.0
2013-09-23 14:20:00,71.04,71.06,70.88,70.88,29500.0,62.6053,62.6229,62.4643,62.4643,29500.0
2013-09-23 14:30:00,70.87,70.87,70.82,70.82,17200.0,62.4554,62.4554,62.4114,62.4114,17200.0
2013-09-23 14:40:00,70.83,70.95,70.82,70.9,12200.0,62.4202,62.5259,62.4114,62.4819,12200.0
2013-09-23 14:50:00,70.88,71.0,70.88,70.97,8900.0,62.4643,62.57,62.4643,62.5436,8900.0
2013-09-23 15:00:00,70.96,71.01,70.88,70.94,14500.0,62.5348,62.5788,62.4643,62.5171,14500.0
2013-09-23 15:10:00,70.94,71.01,70.89,70.95,11300.0,62.5171,62.5788,62.4731,62.5259,11300.0
2013-09-23 15:20:00,70.94,70.94,70.87,70.89,31200.0,62.5171,62.5171,62.4554,62.4731,31200.0
2013-09-23 15:30:00,70.88,70.92,70.83,70.91,32000.0,62.4643,62.4995,62.4202,62.4907,32000.0
2013-09-23 15:40:00,70.9,70.94,70.73,70.73,38200.0,62.4819,62.5171,62.3321,62.3321,38200.0
2013-09-23 15:50:00,70.73,70.82,70.69,70.69,81500.0,62.3321,62.4114,62.2968,62.2968,81500.0
2013-09-24 09:30:00,70.78,71.46,70.56,70.94,29400.0,62.3761,62.9754,62.1823,62.5171,29400.0
2013-09-24 09:40:00,70.94,70.97,70.7,70.96,13500.0,62.5171,62.5436,62.3056,62.5348,13500.0
2013-09-24 09:50:00,70.96,71.07,70.84,70.88,9700.0,62.5348,62.6317,62.429,62.4643,9700.0
2013-09-24 10:00:00,70.88,70.88,70.61,70.61,10800.0,62.4643,62.4643,62.2263,62.2263,10800.0
2013-09-24 10:10:00,70.61,70.67,70.39,70.39,8900.0,62.2263,62.2792,62.0324,62.0324,8900.0
2013-09-24 10:20:00,70.4,70.55,70.27,70.55,11800.0,62.0413,62.1734,61.9267,62.1734,11800.0
2013-09-24 10:30:00,70.61,71.02,70.6,70.84,48300.0,62.2263,62.5876,62.2175,62.429,48300.0
2013-09-24 10:40:00,70.85,71.21,70.84,71.11,40500.0,62.4378,62.7551,62.429,62.667,40500.0
2013-09-24 10:50:00,71.08,71.3,71.08,71.19,40400.0,62.6405,62.8344,62.6405,62.7375,40400.0
2013-09-24 11:00:00,71.19,71.33,71.06,71.17,78600.0,62.7375,62.8608,62.6229,62.7198,78600.0
2013-09-24 11:10:00,71.17,71.21,71.02,71.08,33600.0,62.7198,62.7551,62.5876,62.6405,33600.0
2013-09-24 11:20:00,71.07,71.17,71.07,71.09,12500.0,62.6317,62.7198,62.6317,62.6493,12500.0
2013-09-24 11:30:00,71.09,71.12,70.96,71.0,11000.0,62.6493,62.6758,62.5348,62.57,11000.0
2013-09-24 11:40:00,71.0,71.04,71.0,71.0,10100.0,62.57,62.6053,62.57,62.57,10100.0
2013-09-24 11:50:00,71.0,71.02,70.88,71.0,9800.0,62.57,62.5876,62.4643,62.57,9800.0
2013-09-24 12:00:00,71.02,71.07,70.97,71.04,10800.0,62.5876,62.6317,62.5436,62.6053,10800.0
2013-09-24 12:10:00,71.05,71.06,70.94,71.03,17400.0,62.6141,62.6229,62.5171,62.5965,17400.0
2013-09-24 12:20:00,71.04,71.2,71.04,71.19,18500.0,62.6053,62.7463,62.6053,62.7375,18500.0
2013-09-24 12:30:00,71.19,71.22,71.15,71.2,8900.0,62.7375,62.7639,62.7022,62.7463,8900.0
2013-09-24 12:40:00,71.2,71.29,71.19,71.21,7200.0,62.7463,62.8256,62.7375,62.7551,7200.0
2013-09-24 12:50:00,71.21,71.26,71.19,71.23,6900.0,62.7551,62.7991,62.7375,62.7727,6900.0
2013-09-24 13:00:00,71.22,71.25,71.09,71.11,11500.0,62.7639,62.7903,62.6493,62.667,11500.0
2013-09-24 13:10:00,71.11,71.13,71.04,71.08,18100.0,62.667,62.6846,62.6053,62.6405,18100.0
2013-09-24 13:20:00,71.1,71.12,71.09,71.12,7200.0,62.6581,62.6758,62.6493,62.6758,7200.0
2013-09-24 13:30:00,71.13,71.13,71.03,71.08,22200.0,62.6846,62.6846,62.5965,62.6405,22200.0
2013-09-24 13:40:00,71.09,71.12,71.06,71.09,15500.0,62.6493,62.6758,62.6229,62.6493,15500.0
2013-09-24 13:50:00,71.08,71.11,71.05,71.05,6800.0,62.6405,62.667,62.6141,62.6141,6800.0
2013-09-24 14:00:00,71.05,71.08,71.01,71.02,12800.0,62.6141,62.6405,62.5788,62.5876,12800.0
2013-09-24 14:10:00,71.02,71.02,70.95,70.99,17900.0,62.5876,62.5876,62.5259,62.5612,17900.0
2013-09-24 14:20:00,71.0,71.0,70.88,70.88,18200.0,62.57,62.57,62.4643,62.4643,18200.0
2013-09-24 14:30:00,70.9,70.96,70.86,70.86,31100.0,62.4819,62.5348,62.4466,62.4466,31100.0
2013-09-24 14:40:00,70.87,70.9,70.83,70.83,20200.0,62.4554,62.4819,62.4202,62.4202,20200.0
2013-09-24 14:50:00,70.83,70.84,70.78,70.78,32300.0,62.4202,62.429,62.3761,62.3761,32300.0
2013-09-24 15:00:00,70.79,70.81,70.75,70.81,28000.0,62.3849,62.4026,62.3497,62.4026,28000.0
2013-09-24 15:10:00,70.8,70.94,70.78,70.89,32800.0,62.3938,62.5171,62.3761,62.4731,32800.0
2013-09-24 15:20:00,70.9,70.95,70.74,70.79,42800.0,62.4819,62.5259,62.3409,62.3849,42800.0
2013-09-24 15:30:00,70.78,70.81,70.69,70.7,43500.0,62.3761,62.4026,62.2968,62.3056,43500.0
2013-09-24 15:40:00,70.7,70.76,70.56,70.56,54400.0,62.3056,62.3585,62.1823,62.1823,54400.0
2013-09-24 15:50:00,70.55,70.56,70.44,70.51,92300.0,62.1734,62.1823,62.0765,62.1382,92300.0
2013-09-25 09:30:00,70.75,71.06,70.52,70.63,29100.0,62.3497,62.6229,62.147,62.2439,29100.0
2013-09-25 09:40:00,70.62,70.8,70.43,70.5,21900.0,62.2351,62.3938,62.0677,62.1294,21900.0
2013-09-25 09:50:00,70.51,70.56,70.36,70.38,18100.0,62.1382,62.1823,62.006,62.0236,18100.0
2013-09-25 10:00:00,70.42,70.52,70.19,70.19,20400.0,62.0589,62.147,61.8562,61.8562,20400.0
2013-09-25 10:10:00,70.15,70.33,70.04,70.29,13900.0,61.8209,61.9796,61.724,61.9443,13900.0
2013-09-25 10:20:00,70.31,70.45,70.1,70.39,36800.0,61.9619,62.0853,61.7769,62.0324,36800.0
2013-09-25 10:30:00,70.38,70.57,70.33,70.48,20300.0,62.0236,62.1911,61.9796,62.1118,20300.0
2013-09-25 10:40:00,70.49,70.6,70.48,70.6,8500.0,62.1206,62.2175,62.1118,62.2175,8500.0
2013-09-25 10:50:00,70.61,70.68,70.37,70.37,13400.0,62.2263,62.288,62.0148,62.0148,13400.0
2013-09-25 11:00:00,70.38,70.47,70.31,70.44,6100.0,62.0236,62.1029,61.9619,62.0765,6100.0
2013-09-25 11:10:00,70.42,70.75,70.4,70.72,23800.0,62.0589,62.3497,62.0413,62.3233,23800.0
2013-09-25 11:20:00,70.74,70.8,70.68,70.74,10600.0,62.3409,62.3938,62.288,62.3409,10600.0
2013-09-25 11:30:00,70.74,70.88,70.72,70.72,16000.0,62.3409,62.4643,62.3233,62.3233,16000.0
2013-09-25 11:40:00,70.71,70.73,70.65,70.65,7300.0,62.3144,62.3321,62.2616,62.2616,7300.0
2013-09-25 11:50:00,70.68,70.84,70.67,70.83,9400.0,62.288,62.429,62.2792,62.4202,9400.0
2013-09-25 12:00:00,70.85,70.85,70.49,70.49,18000.0,62.4378,62.4378,62.1206,62.1206,18000.0
2013-09-25 12:10:00,70.49,70.58,70.41,70.55,10500.0,62.1206,62.1999,62.0501,62.1734,10500.0
2013-09-25 12:20:00,70.55,70.55,70.23,70.25,16200.0,62.1734,62.1734,61.8914,61.9091,16200.0
2013-09-25 12:30:00,70.23,70.25,70.17,70.18,18200.0,61.8914,61.9091,61.8386,61.8474,18200.0
2013-09-25 12:40:00,70.18,70.2,70.1,70.17,54500.0,61.8474,61.865,61.7769,61.8386,54500.0
2013-09-25 12:50:00,70.17,70.31,70.06,70.31,12800.0,61.8386,61.9619,61.7416,61.9619,12800.0
2013-09-25 13:00:00,70.34,70.58,70.34,70.58,10700.0,61.9884,62.1999,61.9884,62.1999,10700.0
2013-09-25 13:10:00,70.59,70.65,70.56,70.56,14400.0,62.2087,62.2616,62.1823,62.1823,14400.0
2013-09-25 13:20:00,70.56,70.56,70.39,70.41,6100.0,62.1823,62.1823,62.0324,62.0501,6100.0
2013-09-25 13:30:00,70.39,70.42,70.1,70.12,31600.0,62.0324,62.0589,61.7769,61.7945,31600.0
2013-09-25 13:40:00,70.12,70.13,69.95,70.0,14900.0,61.7945,61.8033,61.6447,61.6887,14900.0
2013-09-25 13:50:00,70.01,70.03,69.74,69.77,173200.0,61.6976,61.7152,61.4596,61.4861,173200.0
2013-09-25 14:00:00,69.78,69.82,69.68,69.68,42000.0,61.4949,61.5301,61.4067,61.4067,42000.0
2013-09-25 14:10:00,69.68,69.93,69.64,69.9,71300.0,61.4067,61.6271,61.3715,61.6006,71300.0
2013-09-25 14:20:00,69.89,70.14,69.88,70.11,22100.0,61.5918,61.8121,61.583,61.7857,22100.0
2013-09-25 14:30:00,70.1,70.15,70.01,70.11,18900.0,61.7769,61.8209,61.6976,61.7857,18900.0
2013-09-25 14:40:00,70.11,70.37,70.11,70.36,15800.0,61.7857,62.0148,61.7857,62.006,15800.0
2013-09-25 14:50:00,70.35,70.5,70.35,70.38,22700.0,61.9972,62.1294,61.9972,62.0236,22700.0
2013-09-25 15:00:00,70.39,70.52,70.38,70.5,27000.0,62.0324,62.147,62.0236,62.1294,27000.0
2013-09-25 15:10:00,70.53,70.64,70.53,70.62,25800.0,62.1558,62.2528,62.1558,62.2351,25800.0
2013-09-25 15:20:00,70.63,70.64,70.44,70.48,23700.0,62.2439,62.2528,62.0765,62.1118,23700.0
2013-09-25 15:30:00,70.48,70.54,70.41,70.47,26300.0,62.1118,62.1646,62.0501,62.1029,26300.0
2013-09-25 15:40:00,70.47,70.49,70.21,70.27,40300.0,62.1029,62.1206,61.8738,61.9267,40300.0
2013-09-25 15:50:00,70.26,70.3,70.2,70.24,96200.0,61.9179,61.9531,61.865,61.9002,96200.0
2013-09-26 09:30:00,70.58,70.65,70.37,70.48,29500.0,62.1999,62.2616,62.0148,62.1118,29500.0
2013-09-26 09:40:00,70.52,70.53,70.33,70.43,18200.0,62.147,62.1558,61.9796,62.0677,18200.0
2013-09-26 09:50:00,70.4,70.47,70.3,70.3,14000.0,62.0413,62.1029,61.9531,61.9531,14000.0
2013-09-26 10:00:00,70.27,70.47,70.2,70.41,22000.0,61.9267,62.1029,61.865,62.0501,22000.0
2013-09-26 10:10:00,70.41,70.41,70.16,70.17,21900.0,62.0501,62.0501,61.8297,61.8386,21900.0
2013-09-26 10:20:00,70.17,70.19,69.98,70.03,43100.0,61.8386,61.8562,61.6711,61.7152,43100.0
2013-09-26 10:30:00,70.04,70.11,70.0,70.09,34000.0,61.724,61.7857,61.6887,61.7681,34000.0
2013-09-26 10:40:00,70.1,70.14,69.8,69.95,37900.0,61.7769,61.8121,61.5125,61.6447,37900.0
2013-09-26 10:50:00,69.94,70.15,69.89,70.09,25600.0,61.6359,61.8209,61.5918,61.7681,25600.0
2013-09-26 11:00:00,70.09,70.09,69.86,70.03,23800.0,61.7681,61.7681,61.5654,61.7152,23800.0
2013-09-26 11:10:00,70.02,70.11,69.99,70.07,12100.0,61.7064,61.7857,61.6799,61.7504,12100.0
2013-09-26 11:20:00,70.09,70.2,70.04,70.16,28000.0,61.7681,61.865,61.724,61.8297,28000.0
2013-09-26 11:30:00,70.15,70.2,70.09,70.2,12400.0,61.8209,61.865,61.7681,61.865,12400.0
2013-09-26 11:40:00,70.2,70.3,70.18,70.19,14600.0,61.865,61.9531,61.8474,61.8562,14600.0
2013-09-26 11:50:00,70.17,70.37,70.17,70.37,4600.0,61.8386,62.0148,61.8386,62.0148,4600.0
2013-09-26 12:00:00,70.37,70.42,70.35,70.39,14300.0,62.0148,62.0589,61.9972,62.0324,14300.0
2013-09-26 12:10:00,70.39,70.45,70.36,70.45,13200.0,62.0324,62.0853,62.006,62.0853,13200.0
2013-09-26 12:20:00,70.46,70.7,70.46,70.69,7200.0,62.0941,62.3056,62.0941,62.2968,7200.0
2013-09-26 12:30:00,70.68,70.83,70.68,70.72,18300.0,62.288,62.4202,62.288,62.3233,18300.0
2013-09-26 12:40:00,70.72,70.79,70.67,70.67,37700.0,62.3233,62.3849,62.2792,62.2792,37700.0
2013-09-26 12:50:00,70.68,70.69,70.49,70.53,17100.0,62.288,62.2968,62.1206,62.1558,17100.0
2013-09-26 13:00:00,70.55,70.71,70.54,70.64,10000.0,62.1734,62.3144,62.1646,62.2528,10000.0
2013-09-26 13:10:00,70.62,70.75,70.62,70.7,8000.0,62.2351,62.3497,62.2351,62.3056,8000.0
2013-09-26 13:20:00,70.69,70.89,70.68,70.89,6600.0,62.2968,62.4731,62.288,62.4731,6600.0
2013-09-26 13:30:00,70.9,70.9,70.7,70.72,10200.0,62.4819,62.4819,62.3056,62.3233,10200.0
2013-09-26 13:40:00,70.73,70.78,70.56,70.64,7100.0,62.3321,62.3761,62.1823,62.2528,7100.0
2013-09-26 13:50:00,70.69,70.84,70.68,70.81,8200.0,62.2968,62.429,62.288,62.4026,8200.0
2013-09-26 14:00:00,70.81,70.85,70.63,70.69,10500.0,62.4026,62.4378,62.2439,62.2968,10500.0
2013-09-26 14:10:00,70.7,70.8,70.63,70.76,8900.0,62.3056,62.3938,62.2439,62.3585,8900.0
2013-09-26 14:20:00,70.74,70.81,70.68,70.8,9000.0,62.3409,62.4026,62.288,62.3938,9000.0
2013-09-26 14:30:00,70.8,70.81,70.66,70.66,12200.0,62.3938,62.4026,62.2704,62.2704,12200.0
2013-09-26 14:40:00,70.66,70.66,70.56,70.58,14000.0,62.2704,62.2704,62.1823,62.1999,14000.0
2013-09-26 14:50:00,70.57,70.57,70.52,70.53,18600.0,62.1911,62.1911,62.147,62.1558,18600.0
2013-09-26 15:00:00,70.53,70.58,70.46,70.58,16100.0,62.1558,62.1999,62.0941,62.1999,16100.0
2013-09-26 15:10:00,70.55,70.58,70.47,70.57,21000.0,62.1734,62.1999,62.1029,62.1911,21000.0
2013-09-26 15:20:00,70.56,70.63,70.52,70.58,22600.0,62.1823,62.2439,62.147,62.1999,22600.0
2013-09-26 15:30:00,70.56,70.62,70.48,70.59,27200.0,62.1823,62.2351,62.1118,62.2087,27200.0
2013-09-26 15:40:00,70.58,70.6,70.5,70.56,28700.0,62.1999,62.2175,62.1294,62.1823,28700.0
2013-09-26 15:50:00,70.56,70.77,70.48,70.75,93500.0,62.1823,62.3673,62.1118,62.3497,93500.0
2013-09-27 09:30:00,70.18,70.35,70.04,70.29,28500.0,61.8474,61.9972,61.724,61.9443,28500.0
2013-09-27 09:40:00,70.31,70.54,70.25,70.46,15600.0,61.9619,62.1646,61.9091,62.0941,15600.0
2013-09-27 09:50:00,70.43,70.43,70.24,70.28,18800.0,62.0677,62.0677,61.9002,61.9355,18800.0
2013-09-27 10:00:00,70.3,70.33,70.07,70.15,12400.0,61.9531,61.9796,61.7504,61.8209,12400.0
2013-09-27 10:10:00,70.08,70.38,70.08,70.2,13700.0,61.7592,62.0236,61.7592,61.865,13700.0
2013-09-27 10:20:00,70.19,70.22,70.01,70.06,69900.0,61.8562,61.8826,61.6976,61.7416,69900.0
2013-09-27 10:30:00,70.06,70.13,69.99,69.99,50900.0,61.7416,61.8033,61.6799,61.6799,50900.0
2013-09-27 10:40:00,70.01,70.1,69.88,70.05,45000.0,61.6976,61.7769,61.583,61.7328,45000.0
2013-09-27 10:50:00,70.04,70.06,69.94,70.04,94900.0,61.724,61.7416,61.6359,61.724,94900.0
2013-09-27 11:00:00,70.05,70.07,69.93,70.01,21200.0,61.7328,61.7504,61.6271,61.6976,21200.0
2013-09-27 11:10:00,70.01,70.09,69.9,69.91,12100.0,61.6976,61.7681,61.6006,61.6094,12100.0
2013-09-27 11:20:00,69.89,70.09,69.89,70.09,20500.0,61.5918,61.7681,61.5918,61.7681,20500.0
2013-09-27 11:30:00,70.09,70.14,70.02,70.07,46300.0,61.7681,61.8121,61.7064,61.7504,46300.0
2013-09-27 11:40:00,70.07,70.15,70.07,70.08,23800.0,61.7504,61.8209,61.7504,61.7592,23800.0
2013-09-27 11:50:00,70.09,70.18,70.05,70.09,44600.0,61.7681,61.8474,61.7328,61.7681,44600.0
2013-09-27 12:00:00,70.09,70.12,70.02,70.04,11800.0,61.7681,61.7945,61.7064,61.724,11800.0
2013-09-27 12:10:00,70.07,70.13,70.06,70.11,12400.0,61.7504,61.8033,61.7416,61.7857,12400.0
2013-09-27 12:20:00,70.12,70.19,70.02,70.06,44500.0,61.7945,61.8562,61.7064,61.7416,44500.0
2013-09-27 12:30:00,70.06,70.12,69.99,70.0,29100.0,61.7416,61.7945,61.6799,61.6887,29100.0
2013-09-27 12:40:00,69.99,70.11,69.99,70.05,21300.0,61.6799,61.7857,61.6799,61.7328,21300.0
2013-09-27 12:50:00,70.05,70.11,70.02,70.11,9400.0,61.7328,61.7857,61.7064,61.7857,9400.0
2013-09-27 13:00:00,70.11,70.24,70.11,70.23,8300.0,61.7857,61.9002,61.7857,61.8914,8300.0
2013-09-27 13:10:00,70.25,70.32,70.25,70.29,14800.0,61.9091,61.9708,61.9091,61.9443,14800.0
2013-09-27 13:20:00,70.26,70.31,70.22,70.28,7300.0,61.9179,61.9619,61.8826,61.9355,7300.0
2013-09-27 13:30:00,70.27,70.34,70.26,70.3,8300.0,61.9267,61.9884,61.9179,61.9531,8300.0
2013-09-27 13:40:00,70.3,70.34,70.27,70.29,13400.0,61.9531,61.9884,61.9267,61.9443,13400.0
2013-09-27 13:50:00,70.3,70.32,70.26,70.27,10600.0,61.9531,61.9708,61.9179,61.9267,10600.0
2013-09-27 14:00:00,70.26,70.32,70.19,70.21,17600.0,61.9179,61.9708,61.8562,61.8738,17600.0
2013-09-27 14:10:00,70.22,70.27,70.17,70.18,15700.0,61.8826,61.9267,61.8386,61.8474,15700.0
2013-09-27 14:20:00,70.17,70.22,70.14,70.17,15100.0,61.8386,61.8826,61.8121,61.8386,15100.0
2013-09-27 14:30:00,70.18,70.19,70.06,70.09,13100.0,61.8474,61.8562,61.7416,61.7681,13100.0
2013-09-27 14:40:00,70.11,70.19,70.11,70.16,16600.0,61.7857,61.8562,61.7857,61.8297,16600.0
2013-09-27 14:50:00,70.16,70.26,70.15,70.18,18100.0,61.8297,61.9179,61.8209,61.8474,18100.0
2013-09-27 15:00:00,70.16,70.25,70.16,70.21,17700.0,61.8297,61.9091,61.8297,61.8738,17700.0
2013-09-27 15:10:00,70.21,70.28,70.15,70.18,24100.0,61.8738,61.9355,61.8209,61.8474,24100.0
2013-09-27 15:20:00,70.17,70.34,70.17,70.29,32700.0,61.8386,61.9884,61.8386,61.9443,32700.0
2013-09-27 15:30:00,70.3,70.41,70.26,70.39,30100.0,61.9531,62.0501,61.9179,62.0324,30100.0
2013-09-27 15:40:00,70.38,70.38,70.2,70.2,55000.0,62.0236,62.0236,61.865,61.865,55000.0
2013-09-27 15:50:00,70.21,70.41,70.21,70.34,68500.0,61.8738,62.0501,61.8738,61.9884,68500.0
2013-09-30 09:30:00,69.85,69.85,69.37,69.62,47500.0,61.5566,61.5566,61.1335,61.3539,47500.0
2013-09-30 09:40:00,69.6,69.85,69.5,69.5,21200.0,61.3362,61.5566,61.2481,61.2481,21200.0
2013-09-30 09:50:00,69.5,69.72,69.46,69.69,10500.0,61.2481,61.442,61.2129,61.4156,10500.0
2013-09-30 10:00:00,69.72,69.96,69.72,69.93,10100.0,61.442,61.6535,61.442,61.6271,10100.0
2013-09-30 10:10:00,69.93,70.02,69.89,69.91,14300.0,61.6271,61.7064,61.5918,61.6094,14300.0
2013-09-30 10:20:00,69.93,70.0,69.9,69.95,17600.0,61.6271,61.6887,61.6006,61.6447,17600.0
2013-09-30 10:30:00,70.0,70.0,69.82,69.89,20700.0,61.6887,61.6887,61.5301,61.5918,20700.0
2013-09-30 10:40:00,69.89,70.02,69.81,69.87,27600.0,61.5918,61.7064,61.5213,61.5742,27600.0
2013-09-30 10:50:00,69.89,70.03,69.89,70.03,62700.0,61.5918,61.7152,61.5918,61.7152,62700.0
2013-09-30 11:00:00,70.05,70.15,70.04,70.07,12300.0,61.7328,61.8209,61.724,61.7504,12300.0
2013-09-30 11:10:00,70.05,70.13,70.02,70.05,25300.0,61.7328,61.8033,61.7064,61.7328,25300.0
2013-09-30 11:20:00,70.08,70.14,70.08,70.14,8300.0,61.7592,61.8121,61.7592,61.8121,8300.0
2013-09-30 11:30:00,70.14,70.17,70.08,70.15,10300.0,61.8121,61.8386,61.7592,61.8209,10300.0
2013-09-30 11:40:00,70.17,70.18,70.1,70.15,8900.0,61.8386,61.8474,61.7769,61.8209,8900.0
2013-09-30 11:50:00,70.15,70.22,70.08,70.21,12400.0,61.8209,61.8826,61.7592,61.8738,12400.0
2013-09-30 12:00:00,70.21,70.27,70.19,70.26,6500.0,61.8738,61.9267,61.8562,61.9179,6500.0
2013-09-30 12:10:00,70.26,70.31,70.24,70.25,21300.0,61.9179,61.9619,61.9002,61.9091,21300.0
2013-09-30 12:20:00,70.24,70.31,70.24,70.26,9700.0,61.9002,61.9619,61.9002,61.9179,9700.0
2013-09-30 12:30:00,70.27,70.31,70.25,70.31,7400.0,61.9267,61.9619,61.9091,61.9619,7400.0
2013-09-30 12:40:00,70.31,70.47,70.3,70.41,11500.0,61.9619,62.1029,61.9531,62.0501,11500.0
2013-09-30 12:50:00,70.41,70.45,70.36,70.45,10100.0,62.0501,62.0853,62.006,62.0853,10100.0
2013-09-30 13:00:00,70.44,70.5,70.4,70.45,9600.0,62.0765,62.1294,62.0413,62.0853,9600.0
2013-09-30 13:10:00,70.45,70.66,70.4,70.65,9700.0,62.0853,62.2704,62.0413,62.2616,9700.0
2013-09-30 13:20:00,70.65,70.67,70.55,70.57,16600.0,62.2616,62.2792,62.1734,62.1911,16600.0
2013-09-30 13:30:00,70.58,70.75,70.57,70.61,9400.0,62.1999,62.3497,62.1911,62.2263,9400.0
2013-09-30 13:40:00,70.61,70.68,70.54,70.65,8500.0,62.2263,62.288,62.1646,62.2616,8500.0
2013-09-30 13:50:00,70.64,70.65,70.32,70.38,12800.0,62.2528,62.2616,61.9708,62.0236,12800.0
2013-09-30 14:00:00,70.4,70.46,70.33,70.42,13400.0,62.0413,62.0941,61.9796,62.0589,13400.0
2013-09-30 14:10:00,70.48,70.48,70.3,70.3,16500.0,62.1118,62.1118,61.9531,61.9531,16500.0
2013-09-30 14:20:00,70.33,70.42,70.23,70.42,16600.0,61.9796,62.0589,61.8914,62.0589,16600.0
2013-09-30 14:30:00,70.42,70.56,70.41,70.56,14800.0,62.0589,62.1823,62.0501,62.1823,14800.0
2013-09-30 14:40:00,70.53,70.55,70.44,70.51,16300.0,62.1558,62.1734,62.0765,62.1382,16300.0
2013-09-30 14:50:00,70.51,70.53,70.41,70.44,14100.0,62.1382,62.1558,62.0501,62.0765,14100.0
2013-09-30 15:00:00,70.45,70.45,70.27,70.35,21800.0,62.0853,62.0853,61.9267,61.9972,21800.0
2013-09-30 15:10:00,70.33,70.34,70.17,70.25,16500.0,61.9796,61.9884,61.8386,61.9091,16500.0
2013-09-30 15:20:00,70.26,70.26,70.14,70.2,28400.0,61.9179,61.9179,61.8121,61.865,28400.0
2013-09-30 15:30:00,70.2,70.27,70.11,70.19,48200.0,61.865,61.9267,61.7857,61.8562,48200.0
2013-09-30 15:40:00,70.19,70.38,70.12,70.18,41700.0,61.8562,62.0236,61.7945,61.8474,41700.0
2013-09-30 15:50:00,70.18,70.35,70.13,70.34,77900.0,61.8474,61.9972,61.8033,61.9884,77900.0
2013-10-01 09:30:00,70.33,70.86,70.14,70.84,26300.0,61.9796,62.4466,61.8121,62.429,26300.0
2013-10-01 09:40:00,70.78,70.94,70.7,70.83,20200.0,62.3761,62.5171,62.3056,62.4202,20200.0
2013-10-01 09:50:00,70.87,70.9,70.8,70.85,16200.0,62.4554,62.4819,62.3938,62.4378,16200.0
2013-10-01 10:00:00,70.86,71.18,70.86,71.15,20600.0,62.4466,62.7286,62.4466,62.7022,20600.0
2013-10-01 10:10:00,71.12,71.12,70.86,71.12,12500.0,62.6758,62.6758,62.4466,62.6758,12500.0
2013-10-01 10:20:00,71.15,71.37,71.15,71.23,15000.0,62.7022,62.8961,62.7022,62.7727,15000.0
2013-10-01 10:30:00,71.25,71.38,71.24,71.3,24500.0,62.7903,62.9049,62.7815,62.8344,24500.0
2013-10-01 10:40:00,71.3,71.3,70.97,70.99,10800.0,62.8344,62.8344,62.5436,62.5612,10800.0
2013-10-01 10:50:00,70.97,71.14,70.91,71.11,17200.0,62.5436,62.6934,62.4907,62.667,17200.0
2013-10-01 11:00:00,71.1,71.11,70.88,70.9,28600.0,62.6581,62.667,62.4643,62.4819,28600.0
2013-10-01 11:10:00,70.91,70.92,70.8,70.85,11200.0,62.4907,62.4995,62.3938,62.4378,11200.0
2013-10-01 11:20:00,70.85,71.06,70.82,70.96,17700.0,62.4378,62.6229,62.4114,62.5348,17700.0
2013-10-01 11:30:00,70.97,71.13,70.96,71.0,6700.0,62.5436,62.6846,62.5348,62.57,6700.0
2013-10-01 11:40:00,71.03,71.06,70.99,71.0,11800.0,62.5965,62.6229,62.5612,62.57,11800.0
2013-10-01 11:50:00,71.02,71.07,70.98,71.04,29400.0,62.5876,62.6317,62.5524,62.6053,29400.0
2013-10-01 12:00:00,71.04,71.18,71.04,71.18,18800.0,62.6053,62.7286,62.6053,62.7286,18800.0
2013-10-01 12:10:00,71.21,71.21,71.07,71.11,10300.0,62.7551,62.7551,62.6317,62.667,10300.0
2013-10-01 12:20:00,71.11,71.32,71.11,71.29,11000.0,62.667,62.852,62.667,62.8256,11000.0
2013-10-01 12:30:00,71.29,71.29,71.17,71.17,9100.0,62.8256,62.8256,62.7198,62.7198,9100.0
2013-10-01 12:40:00,71.17,71.22,71.17,71.2,11000.0,62.7198,62.7639,62.7198,62.7463,11000.0
2013-10-01 12:50:00,71.21,71.22,71.01,71.04,14700.0,62.7551,62.7639,62.5788,62.6053,14700.0
2013-10-01 13:00:00,71.02,71.1,71.0,71.1,10000.0,62.5876,62.6581,62.57,62.6581,10000.0
2013-10-01 13:10:00,71.11,71.11,71.01,71.08,7000.0,62.667,62.667,62.5788,62.6405,7000.0
2013-10-01 13:20:00,71.09,71.13,71.02,71.06,9000.0,62.6493,62.6846,62.5876,62.6229,9000.0
2013-10-01 13:30:00,71.06,71.07,70.99,71.05,13000.0,62.6229,62.6317,62.5612,62.6141,13000.0
2013-10-01 13:40:00,71.07,71.07,71.03,71.04,6400.0,62.6317,62.6317,62.5965,62.6053,6400.0
2013-10-01 13:50:00,71.02,71.08,71.0,71.03,15400.0,62.5876,62.6405,62.57,62.5965,15400.0
2013-10-01 14:00:00,71.04,71.05,70.99,71.03,20500.0,62.6053,62.6141,62.5612,62.5965,20500.0
2013-10-01 14:10:00,71.02,71.04,70.98,71.02,15400.0,62.5876,62.6053,62.5524,62.5876,15400.0
2013-10-01 14:20:00,71.0,71.05,70.99,71.02,24600.0,62.57,62.6141,62.5612,62.5876,24600.0
2013-10-01 14:30:00,71.02,71.04,70.99,71.04,17400.0,62.5876,62.6053,62.5612,62.6053,17400.0
2013-10-01 14:40:00,71.05,71.07,71.02,71.07,11100.0,62.6141,62.6317,62.5876,62.6317,11100.0
2013-10-01 14:50:00,71.09,71.15,71.05,71.15,11500.0,62.6493,62.7022,62.6141,62.7022,11500.0
2013-10-01 15:00:00,71.13,71.15,71.0,71.08,40000.0,62.6846,62.7022,62.57,62.6405,40000.0
2013-10-01 15:10:00,71.11,71.14,71.05,71.1,13200.0,62.667,62.6934,62.6141,62.6581,13200.0
2013-10-01 15:20:00,71.09,71.1,71.02,71.04,17500.0,62.6493,62.6581,62.5876,62.6053,17500.0
2013-10-01 15:30:00,71.05,71.13,71.01,71.01,19700.0,62.6141,62.6846,62.5788,62.5788,19700.0
2013-10-01 15:40:00,71.0,71.04,70.88,70.97,23800.0,62.57,62.6053,62.4643,62.5436,23800.0
2013-10-01 15:50:00,71.0,71.24,70.94,71.24,46900.0,62.57,62.7815,62.5171,62.7815,46900.0
2013-10-02 09:30:00,70.76,70.77,70.03,70.04,37600.0,62.3585,62.3673,61.7152,61.724,37600.0
2013-10-02 09:40:00,70.06,70.6,70.06,70.41,31500.0,61.7416,62.2175,61.7416,62.0501,31500.0
2013-10-02 09:50:00,70.39,70.7,70.29,70.63,28500.0,62.0324,62.3056,61.9443,62.2439,28500.0
2013-10-02 10:00:00,70.61,70.67,70.5,70.53,16100.0,62.2263,62.2792,62.1294,62.1558,16100.0
2013-10-02 10:10:00,70.49,70.71,70.41,70.71,12200.0,62.1206,62.3144,62.0501,62.3144,12200.0
2013-10-02 10:20:00,70.69,70.72,70.53,70.68,7600.0,62.2968,62.3233,62.1558,62.288,7600.0
2013-10-02 10:30:00,70.63,70.78,70.54,70.76,26700.0,62.2439,62.3761,62.1646,62.3585,26700.0
2013-10-02 10:40:00,70.79,70.8,70.61,70.61,16500.0,62.3849,62.3938,62.2263,62.2263,16500.0
2013-10-02 10:50:00,70.62,70.88,70.62,70.82,7800.0,62.2351,62.4643,62.2351,62.4114,7800.0
2013-10-02 11:00:00,70.82,70.86,70.77,70.81,10100.0,62.4114,62.4466,62.3673,62.4026,10100.0
2013-10-02 11:10:00,70.86,71.17,70.77,71.08,10000.0,62.4466,62.7198,62.3673,62.6405,10000.0
2013-10-02 11:20:00,71.1,71.1,70.96,70.98,5400.0,62.6581,62.6581,62.5348,62.5524,5400.0
2013-10-02 11:30:00,70.97,71.22,70.97,71.1,11600.0,62.5436,62.7639,62.5436,62.6581,11600.0
2013-10-02 11:40:00,71.1,71.11,70.99,71.07,5100.0,62.6581,62.667,62.5612,62.6317,5100.0
2013-10-02 11:50:00,71.04,71.08,70.96,70.96,3200.0,62.6053,62.6405,62.5348,62.5348,3200.0
2013-10-02 12:00:00,70.98,71.1,70.93,71.08,14000.0,62.5524,62.6581,62.5083,62.6405,14000.0
2013-10-02 12:10:00,71.11,71.16,71.09,71.09,6900.0,62.667,62.711,62.6493,62.6493,6900.0
2013-10-02 12:20:00,71.11,71.11,70.97,71.07,19300.0,62.667,62.667,62.5436,62.6317,19300.0
2013-10-02 12:30:00,71.1,71.21,71.06,71.17,10600.0,62.6581,62.7551,62.6229,62.7198,10600.0
2013-10-02 12:40:00,71.16,71.28,71.13,71.13,8600.0,62.711,62.8168,62.6846,62.6846,8600.0
2013-10-02 12:50:00,71.13,71.13,70.94,70.94,8000.0,62.6846,62.6846,62.5171,62.5171,8000.0
2013-10-02 13:00:00,70.97,71.01,70.95,70.97,6500.0,62.5436,62.5788,62.5259,62.5436,6500.0
2013-10-02 13:10:00,70.98,71.0,70.92,70.92,4400.0,62.5524,62.57,62.4995,62.4995,4400.0
2013-10-02 13:20:00,70.92,71.07,70.9,71.07,5200.0,62.4995,62.6317,62.4819,62.6317,5200.0
2013-10-02 13:30:00,71.07,71.07,70.93,70.94,11200.0,62.6317,62.6317,62.5083,62.5171,11200.0
2013-10-02 13:40:00,70.94,70.95,70.88,70.95,7300.0,62.5171,62.5259,62.4643,62.5259,7300.0
2013-10-02 13:50:00,70.93,70.98,70.92,70.93,5400.0,62.5083,62.5524,62.4995,62.5083,5400.0
2013-10-02 14:00:00,70.95,70.97,70.88,70.94,9900.0,62.5259,62.5436,62.4643,62.5171,9900.0
2013-10-02 14:10:00,70.94,70.94,70.75,70.77,26000.0,62.5171,62.5171,62.3497,62.3673,26000.0
2013-10-02 14:20:00,70.77,70.8,70.71,70.76,11500.0,62.3673,62.3938,62.3144,62.3585,11500.0
2013-10-02 14:30:00,70.73,70.74,70.7,70.71,7900.0,62.3321,62.3409,62.3056,62.3144,7900.0
2013-10-02 14:40:00,70.73,70.87,70.69,70.82,10500.0,62.3321,62.4554,62.2968,62.4114,10500.0
2013-10-02 14:50:00,70.84,70.92,70.79,70.9,12700.0,62.429,62.4995,62.3849,62.4819,12700.0
2013-10-02 15:00:00,70.89,70.89,70.81,70.86,28700.0,62.4731,62.4731,62.4026,62.4466,28700.0
2013-10-02 15:10:00,70.88,70.92,70.84,70.91,17800.0,62.4643,62.4995,62.429,62.4907,17800.0
2013-10-02 15:20:00,70.91,70.91,70.84,70.89,14600.0,62.4907,62.4907,62.429,62.4731,14600.0
2013-10-02 15:30:00,70.93,71.02,70.89,70.92,39700.0,62.5083,62.5876,62.4731,62.4995,39700.0
2013-10-02 15:40:00,70.91,70.93,70.74,70.77,45900.0,62.4907,62.5083,62.3409,62.3673,45900.0
2013-10-02 15:50:00,70.79,70.98,70.76,70.96,76300.0,62.3849,62.5524,62.3585,62.5348,76300.0
2013-10-03 09:30:00,70.67,71.26,70.67,70.9,31200.0,62.2792,62.7991,62.2792,62.4819,31200.0
2013-10-03 09:40:00,70.89,71.05,70.7,70.93,24300.0,62.4731,62.6141,62.3056,62.5083,24300.0
2013-10-03 09:50:00,70.8,71.09,70.74,71.02,5200.0,62.3938,62.6493,62.3409,62.5876,5200.0
2013-10-03 10:00:00,71.05,71.05,70.43,70.45,17300.0,62.6141,62.6141,62.0677,62.0853,17300.0
2013-10-03 10:10:00,70.44,70.55,70.26,70.36,42300.0,62.0765,62.1734,61.9179,62.006,42300.0
2013-10-03 10:20:00,70.35,70.38,69.98,70.27,39500.0,61.9972,62.0236,61.6711,61.9267,39500.0
2013-10-03 10:30:00,70.26,70.35,70.06,70.28,24900.0,61.9179,61.9972,61.7416,61.9355,24900.0
2013-10-03 10:40:00,70.3,70.33,70.16,70.28,9200.0,61.9531,61.9796,61.8297,61.9355,9200.0
2013-10-03 10:50:00,70.28,70.53,70.23,70.43,19200.0,61.9355,62.1558,61.8914,62.0677,19200.0
2013-10-03 11:00:00,70.42,70.49,70.33,70.47,7300.0,62.0589,62.1206,61.9796,62.1029,7300.0
2013-10-03 11:10:00,70.52,70.54,70.23,70.31,6500.0,62.147,62.1646,61.8914,61.9619,6500.0
2013-10-03 11:20:00,70.32,70.44,70.25,70.26,6900.0,61.9708,62.0765,61.9091,61.9179,6900.0
2013-10-03 11:30:00,70.18,70.28,69.93,70.03,12600.0,61.8474,61.9355,61.6271,61.7152,12600.0
2013-10-03 11:40:00,70.03,70.04,69.84,69.84,14000.0,61.7152,61.724,61.5477,61.5477,14000.0
2013-10-03 11:50:00,69.91,69.91,69.6,69.62,11300.0,61.6094,61.6094,61.3362,61.3539,11300.0
2013-10-03 12:00:00,69.72,69.73,69.58,69.67,6500.0,61.442,61.4508,61.3186,61.3979,6500.0
2013-10-03 12:10:00,69.7,69.78,69.68,69.68,11800.0,61.4244,61.4949,61.4067,61.4067,11800.0
2013-10-03 12:20:00,69.66,69.76,69.61,69.75,7400.0,61.3891,61.4772,61.3451,61.4684,7400.0
2013-10-03 12:30:00,69.75,69.78,69.72,69.75,19100.0,61.4684,61.4949,61.442,61.4684,19100.0
2013-10-03 12:40:00,69.7,69.84,69.62,69.84,6800.0,61.4244,61.5477,61.3539,61.5477,6800.0
2013-10-03 12:50:00,69.82,69.84,69.73,69.81,11800.0,61.5301,61.5477,61.4508,61.5213,11800.0
2013-10-03 13:00:00,69.78,69.84,69.76,69.79,9900.0,61.4949,61.5477,61.4772,61.5037,9900.0
2013-10-03 13:10:00,69.81,69.84,69.71,69.72,8200.0,61.5213,61.5477,61.4332,61.442,8200.0
2013-10-03 13:20:00,69.76,70.07,69.73,70.06,10300.0,61.4772,61.7504,61.4508,61.7416,10300.0
2013-10-03 13:30:00,70.1,70.17,70.07,70.07,16300.0,61.7769,61.8386,61.7504,61.7504,16300.0
2013-10-03 13:40:00,70.08,70.19,70.08,70.12,7000.0,61.7592,61.8562,61.7592,61.7945,7000.0
2013-10-03 13:50:00,70.13,70.16,69.94,70.16,8300.0,61.8033,61.8297,61.6359,61.8297,8300.0
2013-10-03 14:00:00,70.17,70.19,70.03,70.06,9200.0,61.8386,61.8562,61.7152,61.7416,9200.0
2013-10-03 14:10:00,70.05,70.21,70.05,70.1,10200.0,61.7328,61.8738,61.7328,61.7769,10200.0
2013-10-03 14:20:00,70.09,70.09,69.81,70.06,9200.0,61.7681,61.7681,61.5213,61.7416,9200.0
2013-10-03 14:30:00,70.09,70.09,69.97,70.08,12900.0,61.7681,61.7681,61.6623,61.7592,12900.0
2013-10-03 14:40:00,70.09,70.16,69.97,70.14,13600.0,61.7681,61.8297,61.6623,61.8121,13600.0
2013-10-03 14:50:00,70.17,70.25,70.12,70.14,12900.0,61.8386,61.9091,61.7945,61.8121,12900.0
2013-10-03 15:00:00,70.13,70.17,70.02,70.09,14700.0,61.8033,61.8386,61.7064,61.7681,14700.0
2013-10-03 15:10:00,70.16,70.17,70.06,70.17,10400.0,61.8297,61.8386,61.7416,61.8386,10400.0
2013-10-03 15:20:00,70.17,70.31,70.12,70.31,17200.0,61.8386,61.9619,61.7945,61.9619,17200.0
2013-10-03 15:30:00,70.3,70.39,70.24,70.39,26200.0,61.9531,62.0324,61.9002,62.0324,26200.0
2013-10-03 15:40:00,70.38,70.38,70.12,70.18,28500.0,62.0236,62.0236,61.7945,61.8474,28500.0
2013-10-03 15:50:00,70.16,70.23,70.0,70.02,86600.0,61.8297,61.8914,61.6887,61.7064,86600.0
2013-10-04 09:30:00,70.14,70.36,70.01,70.05,34400.0,61.8121,62.006,61.6976,61.7328,34400.0
2013-10-04 09:40:00,70.13,70.38,69.95,70.38,13300.0,61.8033,62.0236,61.6447,62.0236,13300.0
2013-10-04 09:50:00,70.4,70.95,70.4,70.86,16600.0,62.0413,62.5259,62.0413,62.4466,16600.0
2013-10-04 10:00:00,70.89,70.98,70.73,70.98,14700.0,62.4731,62.5524,62.3321,62.5524,14700.0
2013-10-04 10:10:00,70.95,71.02,70.8,70.81,18900.0,62.5259,62.5876,62.3938,62.4026,18900.0
2013-10-04 10:20:00,70.85,70.92,70.69,70.84,7700.0,62.4378,62.4995,62.2968,62.429,7700.0
2013-10-04 10:30:00,70.84,70.93,70.8,70.82,12400.0,62.429,62.5083,62.3938,62.4114,12400.0
2013-10-04 10:40:00,70.84,70.88,70.79,70.79,7500.0,62.429,62.4643,62.3849,62.3849,7500.0
2013-10-04 10:50:00,70.83,70.83,70.47,70.48,15700.0,62.4202,62.4202,62.1029,62.1118,15700.0
2013-10-04 11:00:00,70.52,70.76,70.51,70.52,15300.0,62.147,62.3585,62.1382,62.147,15300.0
2013-10-04 11:10:00,70.52,70.68,70.48,70.68,20100.0,62.147,62.288,62.1118,62.288,20100.0
2013-10-04 11:20:00,70.67,70.7,70.58,70.58,11600.0,62.2792,62.3056,62.1999,62.1999,11600.0
2013-10-04 11:30:00,70.62,70.65,70.47,70.48,27800.0,62.2351,62.2616,62.1029,62.1118,27800.0
2013-10-04 11:40:00,70.47,70.59,70.42,70.59,30400.0,62.1029,62.2087,62.0589,62.2087,30400.0
2013-10-04 11:50:00,70.6,70.69,70.57,70.69,11900.0,62.2175,62.2968,62.1911,62.2968,11900.0
2013-10-04 12:00:00,70.74,70.77,70.6,70.6,9100.0,62.3409,62.3673,62.2175,62.2175,9100.0
2013-10-04 12:10:00,70.6,70.79,70.6,70.79,9800.0,62.2175,62.3849,62.2175,62.3849,9800.0
2013-10-04 12:20:00,70.78,70.9,70.78,70.83,14700.0,62.3761,62.4819,62.3761,62.4202,14700.0
2013-10-04 12:30:00,70.82,70.83,70.75,70.77,7800.0,62.4114,62.4202,62.3497,62.3673,7800.0
2013-10-04 12:40:00,70.77,70.86,70.76,70.76,10300.0,62.3673,62.4466,62.3585,62.3585,10300.0
2013-10-04 12:50:00,70.76,70.76,70.71,70.71,5100.0,62.3585,62.3585,62.3144,62.3144,5100.0
2013-10-04 13:00:00,70.72,70.76,70.7,70.7,8600.0,62.3233,62.3585,62.3056,62.3056,8600.0
2013-10-04 13:10:00,70.71,70.71,70.59,70.6,7700.0,62.3144,62.3144,62.2087,62.2175,7700.0
2013-10-04 13:20:00,70.6,70.65,70.6,70.63,7400.0,62.2175,62.2616,62.2175,62.2439,7400.0
2013-10-04 13:30:00,70.66,70.7,70.59,70.59,14300.0,62.2704,62.3056,62.2087,62.2087,14300.0
2013-10-04 13:40:00,70.56,70.58,70.47,70.5,13100.0,62.1823,62.1999,62.1029,62.1294,13100.0
2013-10-04 13:50:00,70.48,70.52,70.45,70.45,11000.0,62.1118,62.147,62.0853,62.0853,11000.0
2013-10-04 14:00:00,70.47,70.51,70.46,70.51,6800.0,62.1029,62.1382,62.0941,62.1382,6800.0
2013-10-04 14:10:00,70.51,70.64,70.51,70.62,4900.0,62.1382,62.2528,62.1382,62.2351,4900.0
2013-10-04 14:20:00,70.66,70.72,70.65,70.71,3700.0,62.2704,62.3233,62.2616,62.3144,3700.0
2013-10-04 14:30:00,70.75,70.84,70.75,70.8,8800.0,62.3497,62.429,62.3497,62.3938,8800.0
2013-10-04 14:40:00,70.81,70.91,70.8,70.91,7500.0,62.4026,62.4907,62.3938,62.4907,7500.0
2013-10-04 14:50:00,70.9,70.95,70.88,70.88,7000.0,62.4819,62.5259,62.4643,62.4643,7000.0
2013-10-04 15:00:00,70.88,70.9,70.83,70.85,8800.0,62.4643,62.4819,62.4202,62.4378,8800.0
2013-10-04 15:10:00,70.86,70.92,70.83,70.84,6400.0,62.4466,62.4995,62.4202,62.429,6400.0
2013-10-04 15:20:00,70.83,70.83,70.7,70.73,15400.0,62.4202,62.4202,62.3056,62.3321,15400.0
2013-10-04 15:30:00,70.73,70.89,70.71,70.89,20800.0,62.3321,62.4731,62.3144,62.4731,20800.0
2013-10-04 15:40:00,70.89,70.97,70.87,70.95,51900.0,62.4731,62.5436,62.4554,62.5259,51900.0
2013-10-04 15:50:00,70.95,70.95,70.87,70.92,85200.0,62.5259,62.5259,62.4554,62.4995,85200.0
2013-10-07 09:30:00,70.33,70.67,70.27,70.58,15600.0,61.9796,62.2792,61.9267,62.1999,15600.0
2013-10-07 09:40:00,70.56,70.85,70.48,70.82,19000.0,62.1823,62.4378,62.1118,62.4114,19000.0
2013-10-07 09:50:00,70.81,70.96,70.77,70.92,17700.0,62.4026,62.5348,62.3673,62.4995,17700.0
2013-10-07 10:00:00,70.94,71.04,70.68,71.04,14900.0,62.5171,62.6053,62.288,62.6053,14900.0
2013-10-07 10:10:00,71.0,71.05,70.98,71.01,6000.0,62.57,62.6141,62.5524,62.5788,6000.0
2013-10-07 10:20:00,71.04,71.13,70.98,71.11,12400.0,62.6053,62.6846,62.5524,62.667,12400.0
2013-10-07 10:30:00,71.09,71.21,71.07,71.13,14800.0,62.6493,62.7551,62.6317,62.6846,14800.0
2013-10-07 10:40:00,71.1,71.12,70.96,71.06,18800.0,62.6581,62.6758,62.5348,62.6229,18800.0
2013-10-07 10:50:00,71.06,71.23,71.02,71.18,21000.0,62.6229,62.7727,62.5876,62.7286,21000.0
2013-10-07 11:00:00,71.19,71.19,71.03,71.08,12100.0,62.7375,62.7375,62.5965,62.6405,12100.0
2013-10-07 11:10:00,71.07,71.19,70.91,70.94,9800.0,62.6317,62.7375,62.4907,62.5171,9800.0
2013-10-07 11:20:00,70.94,71.03,70.94,71.01,5000.0,62.5171,62.5965,62.5171,62.5788,5000.0
2013-10-07 11:30:00,70.98,71.19,70.96,71.19,8800.0,62.5524,62.7375,62.5348,62.7375,8800.0
2013-10-07 11:40:00,71.2,71.34,71.15,71.34,11900.0,62.7463,62.8696,62.7022,62.8696,11900.0
2013-10-07 11:50:00,71.33,71.39,71.26,71.26,9200.0,62.8608,62.9137,62.7991,62.7991,9200.0
2013-10-07 12:00:00,71.26,71.33,71.2,71.28,17900.0,62.7991,62.8608,62.7463,62.8168,17900.0
2013-10-07 12:10:00,71.26,71.49,71.25,71.47,28600.0,62.7991,63.0018,62.7903,62.9842,28600.0
2013-10-07 12:20:00,71.47,71.48,71.26,71.26,16900.0,62.9842,62.993,62.7991,62.7991,16900.0
2013-10-07 12:30:00,71.27,71.27,71.12,71.15,8100.0,62.808,62.808,62.6758,62.7022,8100.0
2013-10-07 12:40:00,71.15,71.29,71.15,71.24,42700.0,62.7022,62.8256,62.7022,62.7815,42700.0
2013-10-07 12:50:00,71.23,71.27,71.14,71.15,11300.0,62.7727,62.808,62.6934,62.7022,11300.0
2013-10-07 13:00:00,71.25,71.28,71.22,71.24,16200.0,62.7903,62.8168,62.7639,62.7815,16200.0
2013-10-07 13:10:00,71.23,71.34,71.21,71.22,12800.0,62.7727,62.8696,62.7551,62.7639,12800.0
2013-10-07 13:20:00,71.21,71.27,71.19,71.19,7100.0,62.7551,62.808,62.7375,62.7375,7100.0
2013-10-07 13:30:00,71.19,71.31,71.19,71.24,18700.0,62.7375,62.8432,62.7375,62.7815,18700.0
2013-10-07 13:40:00,71.24,71.25,71.15,71.22,8400.0,62.7815,62.7903,62.7022,62.7639,8400.0
2013-10-07 13:50:00,71.21,71.35,71.16,71.34,7100.0,62.7551,62.8785,62.711,62.8696,7100.0
2013-10-07 14:00:00,71.34,71.44,71.32,71.32,6500.0,62.8696,62.9578,62.852,62.852,6500.0
2013-10-07 14:10:00,71.31,71.37,71.28,71.33,9300.0,62.8432,62.8961,62.8168,62.8608,9300.0
2013-10-07 14:20:00,71.37,71.39,71.28,71.34,7300.0,62.8961,62.9137,62.8168,62.8696,7300.0
2013-10-07 14:30:00,71.35,71.44,71.31,71.41,10300.0,62.8785,62.9578,62.8432,62.9313,10300.0
2013-10-07 14:40:00,71.36,71.39,71.28,71.37,7600.0,62.8873,62.9137,62.8168,62.8961,7600.0
2013-10-07 14:50:00,71.37,71.38,71.29,71.34,7000.0,62.8961,62.9049,62.8256,62.8696,7000.0
2013-10-07 15:00:00,71.35,71.35,71.28,71.28,8800.0,62.8785,62.8785,62.8168,62.8168,8800.0
2013-10-07 15:10:00,71.29,71.3,71.18,71.18,9400.0,62.8256,62.8344,62.7286,62.7286,9400.0
2013-10-07 15:20:00,71.19,71.19,71.03,71.09,14400.0,62.7375,62.7375,62.5965,62.6493,14400.0
2013-10-07 15:30:00,71.09,71.09,70.9,70.92,17600.0,62.6493,62.6493,62.4819,62.4995,17600.0
2013-10-07 15:40:00,70.91,70.94,70.74,70.79,30200.0,62.4907,62.5171,62.3409,62.3849,30200.0
2013-10-07 15:50:00,70.8,70.83,70.67,70.67,79400.0,62.3938,62.4202,62.2792,62.2792,79400.0
2013-10-08 09:30:00,70.6,70.7,70.43,70.57,20900.0,62.2175,62.3056,62.0677,62.1911,20900.0
2013-10-08 09:40:00,70.52,70.97,70.48,70.94,15200.0,62.147,62.5436,62.1118,62.5171,15200.0
2013-10-08 09:50:00,70.88,71.1,70.7,71.1,10600.0,62.4643,62.6581,62.3056,62.6581,10600.0
2013-10-08 10:00:00,71.1,71.16,70.6,70.72,18100.0,62.6581,62.711,62.2175,62.3233,18100.0
2013-10-08 10:10:00,70.66,70.98,70.61,70.93,16900.0,62.2704,62.5524,62.2263,62.5083,16900.0
2013-10-08 10:20:00,70.94,71.02,70.87,70.88,10700.0,62.5171,62.5876,62.4554,62.4643,10700.0
2013-10-08 10:30:00,70.88,70.88,70.65,70.7,14400.0,62.4643,62.4643,62.2616,62.3056,14400.0
2013-10-08 10:40:00,70.64,70.71,70.27,70.27,34300.0,62.2528,62.3144,61.9267,61.9267,34300.0
2013-10-08 10:50:00,70.29,70.35,70.19,70.31,16100.0,61.9443,61.9972,61.8562,61.9619,16100.0
2013-10-08 11:00:00,70.3,70.36,70.13,70.32,17900.0,61.9531,62.006,61.8033,61.9708,17900.0
2013-10-08 11:10:00,70.33,70.38,70.23,70.29,8700.0,61.9796,62.0236,61.8914,61.9443,8700.0
2013-10-08 11:20:00,70.33,70.33,70.12,70.12,9900.0,61.9796,61.9796,61.7945,61.7945,9900.0
2013-10-08 11:30:00,70.15,70.15,69.71,69.74,20200.0,61.8209,61.8209,61.4332,61.4596,20200.0
2013-10-08 11:40:00,69.73,69.8,69.58,69.61,15400.0,61.4508,61.5125,61.3186,61.3451,15400.0
2013-10-08 11:50:00,69.6,69.74,69.6,69.71,16300.0,61.3362,61.4596,61.3362,61.4332,16300.0
2013-10-08 12:00:00,69.71,69.78,69.57,69.62,15200.0,61.4332,61.4949,61.3098,61.3539,15200.0
2013-10-08 12:10:00,69.66,69.7,69.58,69.58,12800.0,61.3891,61.4244,61.3186,61.3186,12800.0
2013-10-08 12:20:00,69.56,69.61,69.4,69.53,22500.0,61.301,61.3451,61.16,61.2745,22500.0
2013-10-08 12:30:00,69.54,69.56,69.35,69.49,30700.0,61.2834,61.301,61.1159,61.2393,30700.0
2013-10-08 12:40:00,69.49,69.68,69.47,69.6,24100.0,61.2393,61.4067,61.2217,61.3362,24100.0
2013-10-08 12:50:00,69.59,69.66,69.55,69.62,13500.0,61.3274,61.3891,61.2922,61.3539,13500.0
2013-10-08 13:00:00,69.62,69.69,69.59,69.62,10800.0,61.3539,61.4156,61.3274,61.3539,10800.0
2013-10-08 13:10:00,69.59,69.62,69.5,69.54,14800.0,61.3274,61.3539,61.2481,61.2834,14800.0
2013-10-08 13:20:00,69.53,69.78,69.53,69.78,11700.0,61.2745,61.4949,61.2745,61.4949,11700.0
2013-10-08 13:30:00,69.78,69.84,69.71,69.77,9800.0,61.4949,61.5477,61.4332,61.4861,9800.0
2013-10-08 13:40:00,69.77,69.77,69.63,69.64,9100.0,61.4861,61.4861,61.3627,61.3715,9100.0
2013-10-08 13:50:00,69.64,69.74,69.59,69.61,9100.0,61.3715,61.4596,61.3274,61.3451,9100.0
2013-10-08 14:00:00,69.56,69.58,69.46,69.54,17100.0,61.301,61.3186,61.2129,61.2834,17100.0
2013-10-08 14:10:00,69.53,69.64,69.47,69.51,16100.0,61.2745,61.3715,61.2217,61.2569,16100.0
2013-10-08 14:20:00,69.52,69.85,69.49,69.82,21800.0,61.2657,61.5566,61.2393,61.5301,21800.0
2013-10-08 14:30:00,69.83,69.89,69.75,69.8,12000.0,61.5389,61.5918,61.4684,61.5125,12000.0
2013-10-08 14:40:00,69.82,69.83,69.68,69.74,14500.0,61.5301,61.5389,61.4067,61.4596,14500.0
2013-10-08 14:50:00,69.74,69.93,69.67,69.89,42600.0,61.4596,61.6271,61.3979,61.5918,42600.0
2013-10-08 15:00:00,69.91,69.99,69.8,69.8,20400.0,61.6094,61.6799,61.5125,61.5125,20400.0
2013-10-08 15:10:00,69.78,69.85,69.71,69.81,19200.0,61.4949,61.5566,61.4332,61.5213,19200.0
2013-10-08 15:20:00,69.81,70.09,69.81,69.94,29000.0,61.5213,61.7681,61.5213,61.6359,29000.0
2013-10-08 15:30:00,69.92,69.96,69.78,69.82,24300.0,61.6182,61.6535,61.4949,61.5301,24300.0
2013-10-08 15:40:00,69.82,69.86,69.67,69.77,28400.0,61.5301,61.5654,61.3979,61.4861,28400.0
2013-10-08 15:50:00,69.75,69.84,69.53,69.57,100300.0,61.4684,61.5477,61.2745,61.3098,100300.0
2013-10-09 09:30:00,69.69,70.17,69.55,69.64,20200.0,61.4156,61.8386,61.2922,61.3715,20200.0
2013-10-09 09:40:00,69.65,69.72,69.19,69.49,18200.0,61.3803,61.442,60.9749,61.2393,18200.0
2013-10-09 09:50:00,69.45,69.55,69.19,69.55,16000.0,61.204,61.2922,60.9749,61.2922,16000.0
2013-10-09 10:00:00,69.47,69.58,69.13,69.2,24100.0,61.2217,61.3186,60.922,60.9837,24100.0
2013-10-09 10:10:00,69.22,69.35,69.08,69.25,19000.0,61.0014,61.1159,60.878,61.0278,19000.0
2013-10-09 10:20:00,69.25,69.49,69.07,69.46,30600.0,61.0278,61.2393,60.8692,61.2129,30600.0
2013-10-09 10:30:00,69.44,69.57,69.33,69.33,27900.0,61.1952,61.3098,61.0983,61.0983,27900.0
2013-10-09 10:40:00,69.41,69.54,69.21,69.42,11000.0,61.1688,61.2834,60.9925,61.1776,11000.0
2013-10-09 10:50:00,69.45,69.48,69.21,69.31,38300.0,61.204,61.2305,60.9925,61.0807,38300.0
2013-10-09 11:00:00,69.3,69.54,69.25,69.48,32600.0,61.0719,61.2834,61.0278,61.2305,32600.0
2013-10-09 11:10:00,69.45,69.47,69.16,69.2,26700.0,61.204,61.2217,60.9485,60.9837,26700.0
2013-10-09 11:20:00,69.19,69.25,69.06,69.25,25000.0,60.9749,61.0278,60.8604,61.0278,25000.0
2013-10-09 11:30:00,69.25,69.25,69.1,69.12,47700.0,61.0278,61.0278,60.8956,60.9132,47700.0
2013-10-09 11:40:00,69.11,69.34,69.08,69.34,28000.0,60.9044,61.1071,60.878,61.1071,28000.0
2013-10-09 11:50:00,69.34,69.36,69.2,69.27,18700.0,61.1071,61.1247,60.9837,61.0454,18700.0
2013-10-09 12:00:00,69.28,69.31,69.18,69.22,10100.0,61.0542,61.0807,60.9661,61.0014,10100.0
2013-10-09 12:10:00,69.2,69.26,69.16,69.2,17300.0,60.9837,61.0366,60.9485,60.9837,17300.0
2013-10-09 12:20:00,69.15,69.15,68.98,69.02,12200.0,60.9397,60.9397,60.7899,60.8251,12200.0
2013-10-09 12:30:00,68.99,69.28,68.99,69.25,20100.0,60.7987,61.0542,60.7987,61.0278,20100.0
2013-10-09 12:40:00,69.23,69.3,69.21,69.26,9200.0,61.0102,61.0719,60.9925,61.0366,9200.0
2013-10-09 12:50:00,69.26,69.32,69.22,69.27,16700.0,61.0366,61.0895,61.0014,61.0454,16700.0
2013-10-09 13:00:00,69.26,69.46,69.24,69.45,19400.0,61.0366,61.2129,61.019,61.204,19400.0
2013-10-09 13:10:00,69.43,69.69,69.38,69.69,7400.0,61.1864,61.4156,61.1424,61.4156,7400.0
2013-10-09 13:20:00,69.7,69.98,69.67,69.92,17800.0,61.4244,61.6711,61.3979,61.6182,17800.0
2013-10-09 13:30:00,69.92,69.98,69.75,69.75,27300.0,61.6182,61.6711,61.4684,61.4684,27300.0
2013-10-09 13:40:00,69.76,69.98,69.76,69.88,13500.0,61.4772,61.6711,61.4772,61.583,13500.0
2013-10-09 13:50:00,69.89,70.13,69.89,70.07,12300.0,61.5918,61.8033,61.5918,61.7504,12300.0
2013-10-09 14:00:00,70.05,70.28,69.93,70.2,27200.0,61.7328,61.9355,61.6271,61.865,27200.0
2013-10-09 14:10:00,70.24,70.26,70.11,70.23,18800.0,61.9002,61.9179,61.7857,61.8914,18800.0
2013-10-09 14:20:00,70.2,70.41,70.16,70.25,31000.0,61.865,62.0501,61.8297,61.9091,31000.0
2013-10-09 14:30:00,70.27,70.47,70.24,70.42,26700.0,61.9267,62.1029,61.9002,62.0589,26700.0
2013-10-09 14:40:00,70.4,70.4,70.3,70.37,14800.0,62.0413,62.0413,61.9531,62.0148,14800.0
2013-10-09 14:50:00,70.37,70.59,70.34,70.54,19800.0,62.0148,62.2087,61.9884,62.1646,19800.0
2013-10-09 15:00:00,70.55,70.62,70.5,70.55,30300.0,62.1734,62.2351,62.1294,62.1734,30300.0
2013-10-09 15:10:00,70.56,70.56,70.32,70.34,24500.0,62.1823,62.1823,61.9708,61.9884,24500.0
2013-10-09 15:20:00,70.33,70.36,70.15,70.21,23800.0,61.9796,62.006,61.8209,61.8738,23800.0
2013-10-09 15:30:00,70.22,70.39,70.19,70.2,25400.0,61.8826,62.0324,61.8562,61.865,25400.0
2013-10-09 15:40:00,70.2,70.24,69.94,69.97,29700.0,61.865,61.9002,61.6359,61.6623,29700.0
2013-10-09 15:50:00,69.97,70.1,69.9,69.97,100600.0,61.6623,61.7769,61.6006,61.6623,100600.0
2013-10-10 09:30:00,70.88,71.37,70.72,71.37,18300.0,62.4643,62.8961,62.3233,62.8961,18300.0
2013-10-10 09:40:00,71.39,71.48,71.32,71.37,16900.0,62.9137,62.993,62.852,62.8961,16900.0
2013-10-10 09:50:00,71.45,71.9,71.42,71.79,12800.0,62.9666,63.3632,62.9401,63.2662,12800.0
2013-10-10 10:00:00,71.79,71.83,71.58,71.78,39300.0,63.2662,63.3015,63.0811,63.2574,39300.0
2013-10-10 10:10:00,71.78,71.87,71.64,71.87,9400.0,63.2574,63.3367,63.134,63.3367,9400.0
2013-10-10 10:20:00,71.87,71.9,71.79,71.9,26200.0,63.3367,63.3632,63.2662,63.3632,26200.0
2013-10-10 10:30:00,71.87,71.91,71.81,71.86,14800.0,63.3367,63.372,63.2838,63.3279,14800.0
2013-10-10 10:40:00,71.84,71.86,71.55,71.55,16700.0,63.3103,63.3279,63.0547,63.0547,16700.0
2013-10-10 10:50:00,71.6,71.73,71.42,71.49,20000.0,63.0988,63.2133,62.9401,63.0018,20000.0
2013-10-10 11:00:00,71.52,71.52,71.22,71.29,10000.0,63.0283,63.0283,62.7639,62.8256,10000.0
2013-10-10 11:10:00,71.33,71.4,71.27,71.29,7900.0,62.8608,62.9225,62.808,62.8256,7900.0
2013-10-10 11:20:00,71.32,71.42,71.2,71.33,21800.0,62.852,62.9401,62.7463,62.8608,21800.0
2013-10-10 11:30:00,71.33,71.56,71.33,71.42,32600.0,62.8608,63.0635,62.8608,62.9401,32600.0
2013-10-10 11:40:00,71.43,71.5,71.32,71.5,24400.0,62.949,63.0106,62.852,63.0106,24400.0
2013-10-10 11:50:00,71.47,71.55,71.4,71.4,13700.0,62.9842,63.0547,62.9225,62.9225,13700.0
2013-10-10 12:00:00,71.41,71.51,71.37,71.46,21400.0,62.9313,63.0195,62.8961,62.9754,21400.0
2013-10-10 12:10:00,71.43,71.5,71.41,71.41,11800.0,62.949,63.0106,62.9313,62.9313,11800.0
2013-10-10 12:20:00,71.41,71.41,71.25,71.26,18000.0,62.9313,62.9313,62.7903,62.7991,18000.0
2013-10-10 12:30:00,71.26,71.42,71.26,71.29,15000.0,62.7991,62.9401,62.7991,62.8256,15000.0
2013-10-10 12:40:00,71.29,71.29,71.19,71.22,13500.0,62.8256,62.8256,62.7375,62.7639,13500.0
2013-10-10 12:50:00,71.21,71.33,71.21,71.3,13800.0,62.7551,62.8608,62.7551,62.8344,13800.0
2013-10-10 13:00:00,71.32,71.32,71.16,71.17,16800.0,62.852,62.852,62.711,62.7198,16800.0
2013-10-10 13:10:00,71.17,71.27,71.17,71.23,12100.0,62.7198,62.808,62.7198,62.7727,12100.0
2013-10-10 13:20:00,71.24,71.26,71.22,71.22,14800.0,62.7815,62.7991,62.7639,62.7639,14800.0
2013-10-10 13:30:00,71.21,71.21,71.08,71.08,19200.0,62.7551,62.7551,62.6405,62.6405,19200.0
2013-10-10 13:40:00,71.08,71.08,71.01,71.04,21100.0,62.6405,62.6405,62.5788,62.6053,21100.0
2013-10-10 13:50:00,71.03,71.12,70.99,71.12,11400.0,62.5965,62.6758,62.5612,62.6758,11400.0
2013-10-10 14:00:00,71.12,71.15,71.06,71.06,15300.0,62.6758,62.7022,62.6229,62.6229,15300.0
2013-10-10 14:10:00,71.02,71.13,70.99,71.01,14600.0,62.5876,62.6846,62.5612,62.5788,14600.0
2013-10-10 14:20:00,71.0,71.0,70.91,70.91,20900.0,62.57,62.57,62.4907,62.4907,20900.0
2013-10-10 14:30:00,70.93,70.95,70.89,70.9,18000.0,62.5083,62.5259,62.4731,62.4819,18000.0
2013-10-10 14:40:00,70.9,70.95,70.9,70.91,12600.0,62.4819,62.5259,62.4819,62.4907,12600.0
2013-10-10 14:50:00,70.9,70.98,70.89,70.95,19100.0,62.4819,62.5524,62.4731,62.5259,19100.0
2013-10-10 15:00:00,70.95,71.14,70.95,71.07,40800.0,62.5259,62.6934,62.5259,62.6317,40800.0
2013-10-10 15:10:00,71.08,71.36,71.08,71.33,52500.0,62.6405,62.8873,62.6405,62.8608,52500.0
2013-10-10 15:20:00,71.33,71.38,71.26,71.35,29300.0,62.8608,62.9049,62.7991,62.8785,29300.0
2013-10-10 15:30:00,71.35,71.37,71.22,71.29,28200.0,62.8785,62.8961,62.7639,62.8256,28200.0
2013-10-10 15:40:00,71.29,71.34,71.23,71.24,31900.0,62.8256,62.8696,62.7727,62.7815,31900.0
2013-10-10 15:50:00,71.25,71.41,71.22,71.41,74700.0,62.7903,62.9313,62.7639,62.9313,74700.0
2013-10-11 09:30:00,71.24,71.44,71.11,71.22,22500.0,62.7815,62.9578,62.667,62.7639,22500.0
2013-10-11 09:40:00,71.22,71.22,70.93,71.05,15900.0,62.7639,62.7639,62.5083,62.6141,15900.0
2013-10-11 09:50:00,71.12,71.12,70.97,71.1,12900.0,62.6758,62.6758,62.5436,62.6581,12900.0
2013-10-11 10:00:00,71.01,71.15,70.96,71.03,26500.0,62.5788,62.7022,62.5348,62.5965,26500.0
2013-10-11 10:10:00,71.04,71.15,70.97,71.05,18400.0,62.6053,62.7022,62.5436,62.6141,18400.0
2013-10-11 10:20:00,71.08,71.1,71.0,71.01,21400.0,62.6405,62.6581,62.57,62.5788,21400.0
2013-10-11 10:30:00,71.02,71.02,70.95,70.96,8700.0,62.5876,62.5876,62.5259,62.5348,8700.0
2013-10-11 10:40:00,70.95,70.97,70.8,70.8,13000.0,62.5259,62.5436,62.3938,62.3938,13000.0
2013-10-11 10:50:00,70.81,71.0,70.79,70.98,30100.0,62.4026,62.57,62.3849,62.5524,30100.0
2013-10-11 11:00:00,70.98,71.02,70.87,70.97,18900.0,62.5524,62.5876,62.4554,62.5436,18900.0
2013-10-11 11:10:00,70.99,71.04,70.95,70.99,8000.0,62.5612,62.6053,62.5259,62.5612,8000.0
2013-10-11 11:20:00,71.03,71.1,71.01,71.01,15300.0,62.5965,62.6581,62.5788,62.5788,15300.0
2013-10-11 11:30:00,70.98,71.15,70.98,71.15,8600.0,62.5524,62.7022,62.5524,62.7022,8600.0
2013-10-11 11:40:00,71.13,71.46,71.05,71.37,50300.0,62.6846,62.9754,62.6141,62.8961,50300.0
2013-10-11 11:50:00,71.37,71.45,71.27,71.31,45500.0,62.8961,62.9666,62.808,62.8432,45500.0
2013-10-11 12:00:00,71.31,71.42,71.3,71.4,10200.0,62.8432,62.9401,62.8344,62.9225,10200.0
2013-10-11 12:10:00,71.37,71.52,71.36,71.51,9700.0,62.8961,63.0283,62.8873,63.0195,9700.0
2013-10-11 12:20:00,71.53,71.76,71.41,71.42,34500.0,63.0371,63.2398,62.9313,62.9401,34500.0
2013-10-11 12:30:00,71.42,71.44,71.37,71.4,11500.0,62.9401,62.9578,62.8961,62.9225,11500.0
2013-10-11 12:40:00,71.39,71.46,71.39,71.39,7500.0,62.9137,62.9754,62.9137,62.9137,7500.0
2013-10-11 12:50:00,71.44,71.48,71.42,71.45,12100.0,62.9578,62.993,62.9401,62.9666,12100.0
2013-10-11 13:00:00,71.47,71.48,71.39,71.47,13600.0,62.9842,62.993,62.9137,62.9842,13600.0
2013-10-11 13:10:00,71.47,71.47,71.23,71.29,29400.0,62.9842,62.9842,62.7727,62.8256,29400.0
2013-10-11 13:20:00,71.29,71.33,71.28,71.29,12200.0,62.8256,62.8608,62.8168,62.8256,12200.0
2013-10-11 13:30:00,71.32,71.49,71.29,71.47,6200.0,62.852,63.0018,62.8256,62.9842,6200.0
2013-10-11 13:40:00,71.46,71.5,71.42,71.49,6500.0,62.9754,63.0106,62.9401,63.0018,6500.0
2013-10-11 13:50:00,71.5,71.54,71.48,71.52,9100.0,63.0106,63.0459,62.993,63.0283,9100.0
2013-10-11 14:00:00,71.52,71.58,71.49,71.57,8000.0,63.0283,63.0811,63.0018,63.0723,8000.0
2013-10-11 14:10:00,71.57,71.59,71.52,71.54,7100.0,63.0723,63.09,63.0283,63.0459,7100.0
2013-10-11 14:20:00,71.54,71.54,71.48,71.48,6800.0,63.0459,63.0459,62.993,62.993,6800.0
2013-10-11 14:30:00,71.47,71.5,71.45,71.45,9100.0,62.9842,63.0106,62.9666,62.9666,9100.0
2013-10-11 14:40:00,71.43,71.51,71.42,71.47,12100.0,62.949,63.0195,62.9401,62.9842,12100.0
2013-10-11 14:50:00,71.45,71.47,71.41,71.46,15300.0,62.9666,62.9842,62.9313,62.9754,15300.0
2013-10-11 15:00:00,71.48,71.49,71.41,71.44,15600.0,62.993,63.0018,62.9313,62.9578,15600.0
2013-10-11 15:10:00,71.43,71.44,71.33,71.35,10500.0,62.949,62.9578,62.8608,62.8785,10500.0
2013-10-11 15:20:00,71.34,71.41,71.31,71.41,17300.0,62.8696,62.9313,62.8432,62.9313,17300.0
2013-10-11 15:30:00,71.41,71.48,71.3,71.3,14800.0,62.9313,62.993,62.8344,62.8344,14800.0
2013-10-11 15:40:00,71.3,71.39,71.26,71.26,21000.0,62.8344,62.9137,62.7991,62.7991,21000.0
2013-10-11 15:50:00,71.26,71.49,71.24,71.45,98700.0,62.7991,63.0018,62.7815,62.9666,98700.0
2013-10-14 09:30:00,71.02,71.5,70.86,71.39,15800.0,62.5876,63.0106,62.4466,62.9137,15800.0
2013-10-14 09:40:00,71.36,71.36,71.08,71.24,15600.0,62.8873,62.8873,62.6405,62.7815,15600.0
2013-10-14 09:50:00,71.15,71.24,71.02,71.24,13600.0,62.7022,62.7815,62.5876,62.7815,13600.0
2013-10-14 10:00:00,71.24,71.25,71.07,71.17,18600.0,62.7815,62.7903,62.6317,62.7198,18600.0
2013-10-14 10:10:00,71.15,71.22,71.09,71.12,30700.0,62.7022,62.7639,62.6493,62.6758,30700.0
2013-10-14 10:20:00,71.12,71.36,71.12,71.31,15100.0,62.6758,62.8873,62.6758,62.8432,15100.0
2013-10-14 10:30:00,71.3,71.36,71.23,71.33,9700.0,62.8344,62.8873,62.7727,62.8608,9700.0
2013-10-14 10:40:00,71.27,71.42,71.23,71.38,60000.0,62.808,62.9401,62.7727,62.9049,60000.0
2013-10-14 10:50:00,71.36,71.36,71.16,71.17,31800.0,62.8873,62.8873,62.711,62.7198,31800.0
2013-10-14 11:00:00,71.19,71.39,71.17,71.21,9500.0,62.7375,62.9137,62.7198,62.7551,9500.0
2013-10-14 11:10:00,71.25,71.42,71.25,71.33,23700.0,62.7903,62.9401,62.7903,62.8608,23700.0
2013-10-14 11:20:00,71.33,71.4,71.29,71.4,5200.0,62.8608,62.9225,62.8256,62.9225,5200.0
2013-10-14 11:30:00,71.42,71.55,71.37,71.55,41400.0,62.9401,63.0547,62.8961,63.0547,41400.0
2013-10-14 11:40:00,71.54,71.72,71.54,71.7,5800.0,63.0459,63.2045,63.0459,63.1869,5800.0
2013-10-14 11:50:00,71.74,71.84,71.72,71.83,8200.0,63.2222,63.3103,63.2045,63.3015,8200.0
2013-10-14 12:00:00,71.83,71.83,71.73,71.73,7700.0,63.3015,63.3015,63.2133,63.2133,7700.0
2013-10-14 12:10:00,71.73,71.73,71.63,71.63,3900.0,63.2133,63.2133,63.1252,63.1252,3900.0
2013-10-14 12:20:00,71.61,71.62,71.52,71.54,3800.0,63.1076,63.1164,63.0283,63.0459,3800.0
2013-10-14 12:30:00,71.56,71.6,71.52,71.54,10300.0,63.0635,63.0988,63.0283,63.0459,10300.0
2013-10-14 12:40:00,71.53,71.55,71.45,71.47,6500.0,63.0371,63.0547,62.9666,62.9842,6500.0
2013-10-14 12:50:00,71.5,71.55,71.48,71.5,5200.0,63.0106,63.0547,62.993,63.0106,5200.0
2013-10-14 13:00:00,71.52,71.59,71.5,71.54,12800.0,63.0283,63.09,63.0106,63.0459,12800.0
2013-10-14 13:10:00,71.56,71.61,71.5,71.54,17100.0,63.0635,63.1076,63.0106,63.0459,17100.0
2013-10-14 13:20:00,71.59,71.59,71.52,71.54,5300.0,63.09,63.09,63.0283,63.0459,5300.0
2013-10-14 13:30:00,71.57,71.58,71.52,71.55,9000.0,63.0723,63.0811,63.0283,63.0547,9000.0
2013-10-14 13:40:00,71.56,71.57,71.45,71.54,24400.0,63.0635,63.0723,62.9666,63.0459,24400.0
2013-10-14 13:50:00,71.55,71.56,71.51,71.53,3500.0,63.0547,63.0635,63.0195,63.0371,3500.0
2013-10-14 14:00:00,71.56,71.73,71.54,71.62,26300.0,63.0635,63.2133,63.0459,63.1164,26300.0
2013-10-14 14:10:00,71.61,71.67,71.61,71.65,20700.0,63.1076,63.1605,63.1076,63.1428,20700.0
2013-10-14 14:20:00,71.66,71.67,71.6,71.61,12200.0,63.1516,63.1605,63.0988,63.1076,12200.0
2013-10-14 14:30:00,71.64,71.68,71.61,71.63,19500.0,63.134,63.1693,63.1076,63.1252,19500.0
2013-10-14 14:40:00,71.65,71.65,71.46,71.64,15200.0,63.1428,63.1428,62.9754,63.134,15200.0
2013-10-14 14:50:00,71.62,71.63,71.55,71.6,13000.0,63.1164,63.1252,63.0547,63.0988,13000.0
2013-10-14 15:00:00,71.6,71.73,71.52,71.72,21600.0,63.0988,63.2133,63.0283,63.2045,21600.0
2013-10-14 15:10:00,71.75,71.77,71.68,71.68,15300.0,63.231,63.2486,63.1693,63.1693,15300.0
2013-10-14 15:20:00,71.67,71.71,71.61,71.67,9100.0,63.1605,63.1957,63.1076,63.1605,9100.0
2013-10-14 15:30:00,71.66,71.74,71.58,71.58,23100.0,63.1516,63.2222,63.0811,63.0811,23100.0
2013-10-14 15:40:00,71.59,71.63,71.47,71.5,29700.0,63.09,63.1252,62.9842,63.0106,29700.0
2013-10-14 15:50:00,71.52,71.65,71.51,71.6,64100.0,63.0283,63.1428,63.0195,63.0988,64100.0
2013-10-15 09:30:00,71.44,71.48,71.19,71.2,17800.0,62.9578,62.993,62.7375,62.7463,17800.0
2013-10-15 09:40:00,71.2,71.46,71.1,71.44,14100.0,62.7463,62.9754,62.6581,62.9578,14100.0
2013-10-15 09:50:00,71.45,71.67,71.45,71.48,11100.0,62.9666,63.1605,62.9666,62.993,11100.0
2013-10-15 10:00:00,71.51,71.56,71.34,71.44,32400.0,63.0195,63.0635,62.8696,62.9578,32400.0
2013-10-15 10:10:00,71.5,71.51,71.21,71.25,30300.0,63.0106,63.0195,62.7551,62.7903,30300.0
2013-10-15 10:20:00,71.22,71.43,71.2,71.32,23700.0,62.7639,62.949,62.7463,62.852,23700.0
2013-10-15 10:30:00,71.36,71.44,71.29,71.35,12700.0,62.8873,62.9578,62.8256,62.8785,12700.0
2013-10-15 10:40:00,71.38,71.41,71.12,71.24,31600.0,62.9049,62.9313,62.6758,62.7815,31600.0
2013-10-15 10:50:00,71.25,71.3,71.07,71.08,17000.0,62.7903,62.8344,62.6317,62.6405,17000.0
2013-10-15 11:00:00,71.11,71.26,71.04,71.04,12700.0,62.667,62.7991,62.6053,62.6053,12700.0
2013-10-15 11:10:00,71.05,71.35,71.03,71.26,13000.0,62.6141,62.8785,62.5965,62.7991,13000.0
2013-10-15 11:20:00,71.33,71.42,71.23,71.29,49200.0,62.8608,62.9401,62.7727,62.8256,49200.0
2013-10-15 11:30:00,71.28,71.39,71.18,71.2,34500.0,62.8168,62.9137,62.7286,62.7463,34500.0
2013-10-15 11:40:00,71.22,71.26,71.12,71.16,10700.0,62.7639,62.7991,62.6758,62.711,10700.0
2013-10-15 11:50:00,71.18,71.3,71.17,71.2,8300.0,62.7286,62.8344,62.7198,62.7463,8300.0
2013-10-15 12:00:00,71.22,71.23,71.0,71.1,10500.0,62.7639,62.7727,62.57,62.6581,10500.0
2013-10-15 12:10:00,71.08,71.12,70.91,70.97,15200.0,62.6405,62.6758,62.4907,62.5436,15200.0
2013-10-15 12:20:00,70.99,71.08,70.98,71.03,8700.0,62.5612,62.6405,62.5524,62.5965,8700.0
2013-10-15 12:30:00,71.03,71.04,70.97,70.99,12200.0,62.5965,62.6053,62.5436,62.5612,12200.0
2013-10-15 12:40:00,70.98,71.09,70.98,71.03,13700.0,62.5524,62.6493,62.5524,62.5965,13700.0
2013-10-15 12:50:00,71.04,71.05,70.94,70.97,7800.0,62.6053,62.6141,62.5171,62.5436,7800.0
2013-10-15 13:00:00,71.01,71.03,70.94,71.01,11800.0,62.5788,62.5965,62.5171,62.5788,11800.0
2013-10-15 13:10:00,71.01,71.05,70.99,71.03,13000.0,62.5788,62.6141,62.5612,62.5965,13000.0
2013-10-15 13:20:00,71.03,71.03,70.87,70.87,6500.0,62.5965,62.5965,62.4554,62.4554,6500.0
2013-10-15 13:30:00,70.86,70.96,70.85,70.94,14300.0,62.4466,62.5348,62.4378,62.5171,14300.0
2013-10-15 13:40:00,70.93,71.04,70.92,71.03,23200.0,62.5083,62.6053,62.4995,62.5965,23200.0
2013-10-15 13:50:00,71.03,71.11,71.02,71.11,11800.0,62.5965,62.667,62.5876,62.667,11800.0
2013-10-15 14:00:00,71.12,71.18,71.12,71.15,21600.0,62.6758,62.7286,62.6758,62.7022,21600.0
2013-10-15 14:10:00,71.14,71.14,70.96,71.01,11500.0,62.6934,62.6934,62.5348,62.5788,11500.0
2013-10-15 14:20:00,71.05,71.06,70.8,70.9,33100.0,62.6141,62.6229,62.3938,62.4819,33100.0
2013-10-15 14:30:00,70.88,70.92,70.6,70.79,49200.0,62.4643,62.4995,62.2175,62.3849,49200.0
2013-10-15 14:40:00,70.8,70.87,70.67,70.82,20800.0,62.3938,62.4554,62.2792,62.4114,20800.0
2013-10-15 14:50:00,70.8,70.91,70.8,70.86,83700.0,62.3938,62.4907,62.3938,62.4466,83700.0
2013-10-15 15:00:00,70.9,71.07,70.83,71.02,23900.0,62.4819,62.6317,62.4202,62.5876,23900.0
2013-10-15 15:10:00,71.04,71.04,70.88,70.9,40800.0,62.6053,62.6053,62.4643,62.4819,40800.0
2013-10-15 15:20:00,70.91,70.91,70.81,70.82,64500.0,62.4907,62.4907,62.4026,62.4114,64500.0
2013-10-15 15:30:00,70.81,70.82,70.62,70.65,48800.0,62.4026,62.4114,62.2351,62.2616,48800.0
2013-10-15 15:40:00,70.65,70.72,70.58,70.65,32800.0,62.2616,62.3233,62.1999,62.2616,32800.0
2013-10-15 15:50:00,70.65,70.69,70.59,70.61,112900.0,62.2616,62.2968,62.2087,62.2263,112900.0
2013-10-16 09:30:00,71.16,71.5,71.11,71.14,147600.0,62.711,63.0106,62.667,62.6934,147600.0
2013-10-16 09:40:00,71.06,71.27,71.01,71.16,9500.0,62.6229,62.808,62.5788,62.711,9500.0
2013-10-16 09:50:00,71.15,71.41,71.09,71.25,59400.0,62.7022,62.9313,62.6493,62.7903,59400.0
2013-10-16 10:00:00,71.23,71.54,71.22,71.28,44100.0,62.7727,63.0459,62.7639,62.8168,44100.0
2013-10-16 10:10:00,71.3,71.54,71.29,71.47,34000.0,62.8344,63.0459,62.8256,62.9842,34000.0
2013-10-16 10:20:00,71.49,71.51,71.26,71.32,17800.0,63.0018,63.0195,62.7991,62.852,17800.0
2013-10-16 10:30:00,71.35,71.37,71.28,71.31,23600.0,62.8785,62.8961,62.8168,62.8432,23600.0
2013-10-16 10:40:00,71.31,71.39,71.28,71.31,25500.0,62.8432,62.9137,62.8168,62.8432,25500.0
2013-10-16 10:50:00,71.32,71.56,71.28,71.51,27000.0,62.852,63.0635,62.8168,63.0195,27000.0
2013-10-16 11:00:00,71.47,71.59,71.45,71.55,28400.0,62.9842,63.09,62.9666,63.0547,28400.0
2013-10-16 11:10:00,71.54,71.63,71.45,71.53,54400.0,63.0459,63.1252,62.9666,63.0371,54400.0
2013-10-16 11:20:00,71.5,71.53,71.44,71.5,16700.0,63.0106,63.0371,62.9578,63.0106,16700.0
2013-10-16 11:30:00,71.52,71.56,71.45,71.52,21900.0,63.0283,63.0635,62.9666,63.0283,21900.0
2013-10-16 11:40:00,71.52,71.56,71.38,71.38,25400.0,63.0283,63.0635,62.9049,62.9049,25400.0
2013-10-16 11:50:00,71.36,71.5,71.31,71.5,7700.0,62.8873,63.0106,62.8432,63.0106,7700.0
2013-10-16 12:00:00,71.49,71.53,71.43,71.5,16500.0,63.0018,63.0371,62.949,63.0106,16500.0
2013-10-16 12:10:00,71.49,71.55,71.49,71.54,10600.0,63.0018,63.0547,63.0018,63.0459,10600.0
2013-10-16 12:20:00,71.53,71.53,71.42,71.44,12100.0,63.0371,63.0371,62.9401,62.9578,12100.0
2013-10-16 12:30:00,71.43,71.54,71.32,71.54,8800.0,62.949,63.0459,62.852,63.0459,8800.0
2013-10-16 12:40:00,71.55,71.55,71.47,71.49,12200.0,63.0547,63.0547,62.9842,63.0018,12200.0
2013-10-16 12:50:00,71.48,71.54,71.48,71.49,6700.0,62.993,63.0459,62.993,63.0018,6700.0
2013-10-16 13:00:00,71.49,71.52,71.4,71.48,19000.0,63.0018,63.0283,62.9225,62.993,19000.0
2013-10-16 13:10:00,71.47,71.5,71.42,71.5,5900.0,62.9842,63.0106,62.9401,63.0106,5900.0
2013-10-16 13:20:00,71.49,71.55,71.49,71.55,10700.0,63.0018,63.0547,63.0018,63.0547,10700.0
2013-10-16 13:30:00,71.55,71.59,71.54,71.57,12200.0,63.0547,63.09,63.0459,63.0723,12200.0
2013-10-16 13:40:00,71.57,71.64,71.55,71.6,12800.0,63.0723,63.134,63.0547,63.0988,12800.0
2013-10-16 13:50:00,71.6,71.61,71.52,71.61,32800.0,63.0988,63.1076,63.0283,63.1076,32800.0
2013-10-16 14:00:00,71.6,71.62,71.57,71.61,10600.0,63.0988,63.1164,63.0723,63.1076,10600.0
2013-10-16 14:10:00,71.63,71.66,71.56,71.6,20300.0,63.1252,63.1516,63.0635,63.0988,20300.0
2013-10-16 14:20:00,71.6,71.62,71.43,71.43,29200.0,63.0988,63.1164,62.949,62.949,29200.0
2013-10-16 14:30:00,71.47,71.61,71.47,71.59,13400.0,62.9842,63.1076,62.9842,63.09,13400.0
2013-10-16 14:40:00,71.58,71.62,71.55,71.6,14400.0,63.0811,63.1164,63.0547,63.0988,14400.0
2013-10-16 14:50:00,71.61,71.62,71.54,71.6,9100.0,63.1076,63.1164,63.0459,63.0988,9100.0
2013-10-16 15:00:00,71.59,71.61,71.53,71.59,14100.0,63.09,63.1076,63.0371,63.09,14100.0
2013-10-16 15:10:00,71.59,71.61,71.54,71.59,10700.0,63.09,63.1076,63.0459,63.09,10700.0
2013-10-16 15:20:00,71.6,71.6,71.5,71.53,11000.0,63.0988,63.0988,63.0106,63.0371,11000.0
2013-10-16 15:30:00,71.5,71.6,71.5,71.57,13800.0,63.0106,63.0988,63.0106,63.0723,13800.0
2013-10-16 15:40:00,71.57,71.61,71.53,71.6,33700.0,63.0723,63.1076,63.0371,63.0988,33700.0
2013-10-16 15:50:00,71.6,71.62,71.58,71.59,74700.0,63.0988,63.1164,63.0811,63.09,74700.0
2013-10-17 09:30:00,71.44,71.5,71.07,71.15,25500.0,62.9578,63.0106,62.6317,62.7022,25500.0
2013-10-17 09:40:00,71.13,71.32,71.13,71.31,19600.0,62.6846,62.852,62.6846,62.8432,19600.0
2013-10-17 09:50:00,71.34,71.48,71.3,71.48,46500.0,62.8696,62.993,62.8344,62.993,46500.0
2013-10-17 10:00:00,71.48,71.56,71.35,71.47,114300.0,62.993,63.0635,62.8785,62.9842,114300.0
2013-10-17 10:10:00,71.49,71.5,71.32,71.49,6900.0,63.0018,63.0106,62.852,63.0018,6900.0
2013-10-17 10:20:00,71.51,71.54,71.4,71.47,7100.0,63.0195,63.0459,62.9225,62.9842,7100.0
2013-10-17 10:30:00,71.42,71.48,71.37,71.39,5700.0,62.9401,62.993,62.8961,62.9137,5700.0
2013-10-17 10:40:00,71.41,71.48,71.32,71.34,5200.0,62.9313,62.993,62.852,62.8696,5200.0
2013-10-17 10:50:00,71.35,71.51,71.34,71.48,23400.0,62.8785,63.0195,62.8696,62.993,23400.0
2013-10-17 11:00:00,71.48,71.5,71.44,71.44,12500.0,62.993,63.0106,62.9578,62.9578,12500.0
2013-10-17 11:10:00,71.44,71.51,71.44,71.45,14700.0,62.9578,63.0195,62.9578,62.9666,14700.0
2013-10-17 11:20:00,71.45,71.5,71.41,71.42,8200.0,62.9666,63.0106,62.9313,62.9401,8200.0
2013-10-17 11:30:00,71.45,71.51,71.42,71.49,19000.0,62.9666,63.0195,62.9401,63.0018,19000.0
2013-10-17 11:40:00,71.45,71.63,71.44,71.61,18600.0,62.9666,63.1252,62.9578,63.1076,18600.0
2013-10-17 11:50:00,71.63,71.68,71.57,71.57,13200.0,63.1252,63.1693,63.0723,63.0723,13200.0
2013-10-17 12:00:00,71.58,71.59,71.54,71.55,9700.0,63.0811,63.09,63.0459,63.0547,9700.0
2013-10-17 12:10:00,71.58,71.64,71.53,71.61,6900.0,63.0811,63.134,63.0371,63.1076,6900.0
2013-10-17 12:20:00,71.65,71.67,71.59,71.65,6800.0,63.1428,63.1605,63.09,63.1428,6800.0
2013-10-17 12:30:00,71.64,71.68,71.62,71.66,14100.0,63.134,63.1693,63.1164,63.1516,14100.0
2013-10-17 12:40:00,71.67,71.69,71.64,71.67,7800.0,63.1605,63.1781,63.134,63.1605,7800.0
2013-10-17 12:50:00,71.67,71.7,71.64,71.68,13100.0,63.1605,63.1869,63.134,63.1693,13100.0
2013-10-17 13:00:00,71.68,71.85,71.67,71.82,14700.0,63.1693,63.3191,63.1605,63.2927,14700.0
2013-10-17 13:10:00,71.81,71.84,71.74,71.75,20600.0,63.2838,63.3103,63.2222,63.231,20600.0
2013-10-17 13:20:00,71.76,71.78,71.72,71.77,13100.0,63.2398,63.2574,63.2045,63.2486,13100.0
2013-10-17 13:30:00,71.78,71.8,71.72,71.76,14500.0,63.2574,63.275,63.2045,63.2398,14500.0
2013-10-17 13:40:00,71.76,71.79,71.71,71.72,3600.0,63.2398,63.2662,63.1957,63.2045,3600.0
2013-10-17 13:50:00,71.73,71.77,71.66,71.75,21400.0,63.2133,63.2486,63.1516,63.231,21400.0
2013-10-17 14:00:00,71.75,71.78,71.7,71.74,7400.0,63.231,63.2574,63.1869,63.2222,7400.0
2013-10-17 14:10:00,71.74,71.77,71.72,71.72,6500.0,63.2222,63.2486,63.2045,63.2045,6500.0
2013-10-17 14:20:00,71.73,71.8,71.69,71.71,9000.0,63.2133,63.275,63.1781,63.1957,9000.0
2013-10-17 14:30:00,71.7,71.8,71.7,71.8,4200.0,63.1869,63.275,63.1869,63.275,4200.0
2013-10-17 14:40:00,71.8,71.8,71.71,71.73,5400.0,63.275,63.275,63.1957,63.2133,5400.0
2013-10-17 14:50:00,71.72,71.78,71.72,71.75,10700.0,63.2045,63.2574,63.2045,63.231,10700.0
2013-10-17 15:00:00,71.75,71.75,71.68,71.74,19100.0,63.231,63.231,63.1693,63.2222,19100.0
2013-10-17 15:10:00,71.73,71.79,71.72,71.77,12200.0,63.2133,63.2662,63.2045,63.2486,12200.0
2013-10-17 15:20:00,71.78,71.81,71.75,71.77,17400.0,63.2574,63.2838,63.231,63.2486,17400.0
2013-10-17 15:30:00,71.77,71.84,71.75,71.83,19500.0,63.2486,63.3103,63.231,63.3015,19500.0
2013-10-17 15:40:00,71.84,71.97,71.81,71.96,36000.0,63.3103,63.4248,63.2838,63.416,36000.0
2013-10-17 15:50:00,71.97,72.0,71.92,71.93,65600.0,63.4248,63.4513,63.3808,63.3896,65600.0
2013-10-18 09:30:00,72.16,72.5,72.16,72.35,120100.0,63.5923,63.8919,63.5923,63.7597,120100.0
2013-10-18 09:40:00,72.27,72.44,72.2,72.36,54700.0,63.6892,63.839,63.6275,63.7685,54700.0
2013-10-18 09:50:00,72.36,72.75,72.36,72.73,25600.0,63.7685,64.1122,63.7685,64.0946,25600.0
2013-10-18 10:00:00,72.68,72.85,72.64,72.83,93100.0,64.0505,64.2004,64.0153,64.1827,93100.0
2013-10-18 10:10:00,72.8,72.9,72.71,72.82,15700.0,64.1563,64.2444,64.077,64.1739,15700.0
2013-10-18 10:20:00,72.79,72.91,72.79,72.85,16600.0,64.1475,64.2532,64.1475,64.2004,16600.0
2013-10-18 10:30:00,72.85,72.89,72.69,72.74,10600.0,64.2004,64.2356,64.0594,64.1034,10600.0
2013-10-18 10:40:00,72.77,72.92,72.77,72.92,9000.0,64.1299,64.262,64.1299,64.262,9000.0
2013-10-18 10:50:00,72.9,73.0,72.89,72.94,26100.0,64.2444,64.3325,64.2356,64.2797,26100.0
2013-10-18 11:00:00,72.95,73.11,72.92,73.1,19500.0,64.2885,64.4295,64.262,64.4207,19500.0
2013-10-18 11:10:00,73.08,73.18,72.95,72.95,11500.0,64.403,64.4912,64.2885,64.2885,11500.0
2013-10-18 11:20:00,72.95,73.1,72.95,73.1,4600.0,64.2885,64.4207,64.2885,64.4207,4600.0
2013-10-18 11:30:00,73.13,73.18,73.09,73.17,12000.0,64.4471,64.4912,64.4119,64.4824,12000.0
2013-10-18 11:40:00,73.18,73.2,73.03,73.03,9200.0,64.4912,64.5088,64.359,64.359,9200.0
2013-10-18 11:50:00,73.01,73.03,72.93,72.95,8100.0,64.3414,64.359,64.2709,64.2885,8100.0
2013-10-18 12:00:00,72.95,73.03,72.89,73.03,10900.0,64.2885,64.359,64.2356,64.359,10900.0
2013-10-18 12:10:00,73.04,73.1,73.04,73.09,5200.0,64.3678,64.4207,64.3678,64.4119,5200.0
2013-10-18 12:20:00,73.1,73.15,73.1,73.14,11800.0,64.4207,64.4647,64.4207,64.4559,11800.0
2013-10-18 12:30:00,73.14,73.25,73.13,73.25,9600.0,64.4559,64.5529,64.4471,64.5529,9600.0
2013-10-18 12:40:00,73.23,73.26,73.19,73.26,8700.0,64.5352,64.5617,64.5,64.5617,8700.0
2013-10-18 12:50:00,73.26,73.29,73.24,73.25,9900.0,64.5617,64.5881,64.5441,64.5529,9900.0
2013-10-18 13:00:00,73.27,73.3,73.23,73.29,6700.0,64.5705,64.5969,64.5352,64.5881,6700.0
2013-10-18 13:10:00,73.29,73.43,73.29,73.42,16300.0,64.5881,64.7115,64.5881,64.7027,16300.0
2013-10-18 13:20:00,73.43,73.46,73.41,73.45,12300.0,64.7115,64.7379,64.6939,64.7291,12300.0
2013-10-18 13:30:00,73.44,73.49,73.43,73.48,10600.0,64.7203,64.7644,64.7115,64.7556,10600.0
2013-10-18 13:40:00,73.47,73.54,73.47,73.54,8600.0,64.7467,64.8084,64.7467,64.8084,8600.0
2013-10-18 13:50:00,73.51,73.56,73.5,73.53,13700.0,64.782,64.8261,64.7732,64.7996,13700.0
2013-10-18 14:00:00,73.53,73.57,73.53,73.57,12400.0,64.7996,64.8349,64.7996,64.8349,12400.0
2013-10-18 14:10:00,73.56,73.58,73.47,73.54,7000.0,64.8261,64.8437,64.7467,64.8084,7000.0
2013-10-18 14:20:00,73.54,73.57,73.51,73.54,8000.0,64.8084,64.8349,64.782,64.8084,8000.0
2013-10-18 14:30:00,73.54,73.55,73.47,73.5,8600.0,64.8084,64.8172,64.7467,64.7732,8600.0
2013-10-18 14:40:00,73.5,73.53,73.49,73.49,9500.0,64.7732,64.7996,64.7644,64.7644,9500.0
2013-10-18 14:50:00,73.48,73.48,73.4,73.4,13100.0,64.7556,64.7556,64.6851,64.6851,13100.0
2013-10-18 15:00:00,73.4,73.4,73.33,73.34,9100.0,64.6851,64.6851,64.6234,64.6322,9100.0
2013-10-18 15:10:00,73.35,73.38,73.31,73.34,16000.0,64.641,64.6674,64.6057,64.6322,16000.0
2013-10-18 15:20:00,73.33,73.34,73.14,73.14,30100.0,64.6234,64.6322,64.4559,64.4559,30100.0
2013-10-18 15:30:00,73.15,73.17,73.01,73.03,35000.0,64.4647,64.4824,64.3414,64.359,35000.0
2013-10-18 15:40:00,73.02,73.11,72.97,73.06,50900.0,64.3502,64.4295,64.3061,64.3854,50900.0
2013-10-18 15:50:00,73.07,73.24,73.05,73.22,78900.0,64.3942,64.5441,64.3766,64.5264,78900.0
2013-10-21 09:30:00,73.15,73.15,72.85,73.08,24500.0,64.4647,64.4647,64.2004,64.403,24500.0
2013-10-21 09:40:00,72.97,73.0,72.8,72.8,5600.0,64.3061,64.3325,64.1563,64.1563,5600.0
2013-10-21 09:50:00,72.83,72.92,72.66,72.88,6500.0,64.1827,64.262,64.0329,64.2268,6500.0
2013-10-21 10:00:00,72.81,72.84,72.77,72.8,4100.0,64.1651,64.1915,64.1299,64.1563,4100.0
2013-10-21 10:10:00,72.79,72.79,72.53,72.69,11100.0,64.1475,64.1475,63.9184,64.0594,11100.0
2013-10-21 10:20:00,72.65,72.74,72.63,72.67,5000.0,64.0241,64.1034,64.0065,64.0417,5000.0
2013-10-21 10:30:00,72.61,72.68,72.54,72.6,11100.0,63.9889,64.0505,63.9272,63.98,11100.0
2013-10-21 10:40:00,72.61,72.65,72.52,72.55,34400.0,63.9889,64.0241,63.9095,63.936,34400.0
2013-10-21 10:50:00,72.56,72.59,72.52,72.57,12000.0,63.9448,63.9712,63.9095,63.9536,12000.0
2013-10-21 11:00:00,72.57,72.64,72.56,72.61,3600.0,63.9536,64.0153,63.9448,63.9889,3600.0
2013-10-21 11:10:00,72.6,72.69,72.6,72.66,6900.0,63.98,64.0594,63.98,64.0329,6900.0
2013-10-21 11:20:00,72.67,72.7,72.61,72.66,6500.0,64.0417,64.0682,63.9889,64.0329,6500.0
2013-10-21 11:30:00,72.72,72.72,72.59,72.6,6900.0,64.0858,64.0858,63.9712,63.98,6900.0
2013-10-21 11:40:00,72.63,72.69,72.61,72.64,5100.0,64.0065,64.0594,63.9889,64.0153,5100.0
2013-10-21 11:50:00,72.63,72.64,72.52,72.57,12900.0,64.0065,64.0153,63.9095,63.9536,12900.0
2013-10-21 12:00:00,72.61,72.67,72.59,72.6,6500.0,63.9889,64.0417,63.9712,63.98,6500.0
2013-10-21 12:10:00,72.59,72.66,72.57,72.64,9600.0,63.9712,64.0329,63.9536,64.0153,9600.0
2013-10-21 12:20:00,72.65,72.72,72.63,72.69,3300.0,64.0241,64.0858,64.0065,64.0594,3300.0
2013-10-21 12:30:00,72.71,72.78,72.67,72.77,6600.0,64.077,64.1387,64.0417,64.1299,6600.0
2013-10-21 12:40:00,72.78,72.79,72.71,72.74,6200.0,64.1387,64.1475,64.077,64.1034,6200.0
2013-10-21 12:50:00,72.74,72.79,72.72,72.79,2000.0,64.1034,64.1475,64.0858,64.1475,2000.0
2013-10-21 13:00:00,72.83,72.85,72.77,72.78,4400.0,64.1827,64.2004,64.1299,64.1387,4400.0
2013-10-21 13:10:00,72.78,72.81,72.77,72.81,3100.0,64.1387,64.1651,64.1299,64.1651,3100.0
2013-10-21 13:20:00,72.78,72.79,72.7,72.7,7500.0,64.1387,64.1475,64.0682,64.0682,7500.0
2013-10-21 13:30:00,72.71,72.73,72.69,72.71,8200.0,64.077,64.0946,64.0594,64.077,8200.0
2013-10-21 13:40:00,72.71,72.74,72.53,72.53,21800.0,64.077,64.1034,63.9184,63.9184,21800.0
2013-10-21 13:50:00,72.52,72.64,72.44,72.64,16000.0,63.9095,64.0153,63.839,64.0153,16000.0
2013-10-21 14:00:00,72.63,72.63,72.54,72.55,4600.0,64.0065,64.0065,63.9272,63.936,4600.0
2013-10-21 14:10:00,72.54,72.59,72.54,72.57,6600.0,63.9272,63.9712,63.9272,63.9536,6600.0
2013-10-21 14:20:00,72.61,72.61,72.48,72.57,3800.0,63.9889,63.9889,63.8743,63.9536,3800.0
2013-10-21 14:30:00,72.56,72.64,72.56,72.63,5500.0,63.9448,64.0153,63.9448,64.0065,5500.0
2013-10-21 14:40:00,72.62,72.66,72.62,72.66,2800.0,63.9977,64.0329,63.9977,64.0329,2800.0
2013-10-21 14:50:00,72.67,72.67,72.58,72.59,6100.0,64.0417,64.0417,63.9624,63.9712,6100.0
2013-10-21 15:00:00,72.58,72.66,72.58,72.62,8100.0,63.9624,64.0329,63.9624,63.9977,8100.0
2013-10-21 15:10:00,72.64,72.76,72.61,72.76,16000.0,64.0153,64.121,63.9889,64.121,16000.0
2013-10-21 15:20:00,72.75,72.79,72.74,72.78,11000.0,64.1122,64.1475,64.1034,64.1387,11000.0
2013-10-21 15:30:00,72.77,72.84,72.74,72.8,17600.0,64.1299,64.1915,64.1034,64.1563,17600.0
2013-10-21 15:40:00,72.8,72.86,72.75,72.86,14100.0,64.1563,64.2092,64.1122,64.2092,14100.0
2013-10-21 15:50:00,72.84,73.0,72.82,72.96,69400.0,64.1915,64.3325,64.1739,64.2973,69400.0
2013-10-22 09:30:00,73.35,73.58,73.2,73.49,33700.0,64.641,64.8437,64.5088,64.7644,33700.0
2013-10-22 09:40:00,73.46,73.53,73.3,73.42,6100.0,64.7379,64.7996,64.5969,64.7027,6100.0
2013-10-22 09:50:00,73.41,73.59,73.26,73.42,10100.0,64.6939,64.8525,64.5617,64.7027,10100.0
2013-10-22 10:00:00,73.41,73.61,73.21,73.61,9400.0,64.6939,64.8701,64.5176,64.8701,9400.0
2013-10-22 10:10:00,73.57,73.9,73.57,73.68,28300.0,64.8349,65.1257,64.8349,64.9318,28300.0
2013-10-22 10:20:00,73.68,73.77,73.59,73.59,6200.0,64.9318,65.0111,64.8525,64.8525,6200.0
2013-10-22 10:30:00,73.59,73.61,73.39,73.49,46200.0,64.8525,64.8701,64.6762,64.7644,46200.0
2013-10-22 10:40:00,73.49,73.57,73.45,73.51,30100.0,64.7644,64.8349,64.7291,64.782,30100.0
2013-10-22 10:50:00,73.52,73.56,73.21,73.42,29300.0,64.7908,64.8261,64.5176,64.7027,29300.0
2013-10-22 11:00:00,73.46,73.56,73.37,73.37,13200.0,64.7379,64.8261,64.6586,64.6586,13200.0
2013-10-22 11:10:00,73.39,73.54,73.28,73.36,10000.0,64.6762,64.8084,64.5793,64.6498,10000.0
2013-10-22 11:20:00,73.36,73.38,73.12,73.27,10800.0,64.6498,64.6674,64.4383,64.5705,10800.0
2013-10-22 11:30:00,73.27,73.31,73.12,73.25,16300.0,64.5705,64.6057,64.4383,64.5529,16300.0
2013-10-22 11:40:00,73.23,73.3,73.2,73.28,175300.0,64.5352,64.5969,64.5088,64.5793,175300.0
2013-10-22 11:50:00,73.27,73.3,73.21,73.26,12800.0,64.5705,64.5969,64.5176,64.5617,12800.0
2013-10-22 12:00:00,73.25,73.28,73.19,73.2,14600.0,64.5529,64.5793,64.5,64.5088,14600.0
2013-10-22 12:10:00,73.21,73.23,73.1,73.12,6100.0,64.5176,64.5352,64.4207,64.4383,6100.0
2013-10-22 12:20:00,73.12,73.2,73.07,73.09,8400.0,64.4383,64.5088,64.3942,64.4119,8400.0
2013-10-22 12:30:00,73.08,73.08,72.96,73.01,10600.0,64.403,64.403,64.2973,64.3414,10600.0
2013-10-22 12:40:00,72.99,73.09,72.98,73.05,8500.0,64.3237,64.4119,64.3149,64.3766,8500.0
2013-10-22 12:50:00,73.03,73.09,73.02,73.05,6100.0,64.359,64.4119,64.3502,64.3766,6100.0
2013-10-22 13:00:00,73.04,73.19,73.04,73.15,6600.0,64.3678,64.5,64.3678,64.4647,6600.0
2013-10-22 13:10:00,73.15,73.23,73.15,73.23,4200.0,64.4647,64.5352,64.4647,64.5352,4200.0
2013-10-22 13:20:00,73.22,73.25,73.21,73.22,6100.0,64.5264,64.5529,64.5176,64.5264,6100.0
2013-10-22 13:30:00,73.21,73.21,73.09,73.12,15000.0,64.5176,64.5176,64.4119,64.4383,15000.0
2013-10-22 13:40:00,73.11,73.15,73.05,73.15,8100.0,64.4295,64.4647,64.3766,64.4647,8100.0
2013-10-22 13:50:00,73.15,73.21,73.13,73.16,7100.0,64.4647,64.5176,64.4471,64.4736,7100.0
2013-10-22 14:00:00,73.16,73.2,73.05,73.1,6300.0,64.4736,64.5088,64.3766,64.4207,6300.0
2013-10-22 14:10:00,73.09,73.2,73.09,73.17,6400.0,64.4119,64.5088,64.4119,64.4824,6400.0
2013-10-22 14:20:00,73.16,73.2,73.05,73.09,5600.0,64.4736,64.5088,64.3766,64.4119,5600.0
2013-10-22 14:30:00,73.09,73.2,73.09,73.19,8900.0,64.4119,64.5088,64.4119,64.5,8900.0
2013-10-22 14:40:00,73.22,73.44,73.22,73.43,15500.0,64.5264,64.7203,64.5264,64.7115,15500.0
2013-10-22 14:50:00,73.44,73.5,73.38,73.38,17700.0,64.7203,64.7732,64.6674,64.6674,17700.0
2013-10-22 15:00:00,73.33,73.44,73.29,73.29,42900.0,64.6234,64.7203,64.5881,64.5881,42900.0
2013-10-22 15:10:00,73.3,73.3,73.17,73.17,28800.0,64.5969,64.5969,64.4824,64.4824,28800.0
2013-10-22 15:20:00,73.18,73.25,73.16,73.24,18200.0,64.4912,64.5529,64.4736,64.5441,18200.0
2013-10-22 15:30:00,73.23,73.25,73.16,73.19,21200.0,64.5352,64.5529,64.4736,64.5,21200.0
2013-10-22 15:40:00,73.2,73.26,73.06,73.1,29900.0,64.5088,64.5617,64.3854,64.4207,29900.0
2013-10-22 15:50:00,73.1,73.1,73.0,73.07,58100.0,64.4207,64.4207,64.3325,64.3942,58100.0
2013-10-23 09:30:00,72.67,72.77,72.31,72.49,17700.0,64.0417,64.1299,63.7245,63.8831,17700.0
2013-10-23 09:40:00,72.49,72.52,72.11,72.25,10600.0,63.8831,63.9095,63.5482,63.6716,10600.0
2013-10-23 09:50:00,72.21,72.29,71.86,71.96,15200.0,63.6363,63.7068,63.3279,63.416,15200.0
2013-10-23 10:00:00,72.0,72.27,72.0,72.24,17200.0,63.4513,63.6892,63.4513,63.6628,17200.0
2013-10-23 10:10:00,72.25,72.26,72.06,72.11,18700.0,63.6716,63.6804,63.5042,63.5482,18700.0
2013-10-23 10:20:00,72.1,72.1,71.94,72.01,22500.0,63.5394,63.5394,63.3984,63.4601,22500.0
2013-10-23 10:30:00,72.0,72.26,72.0,72.1,32600.0,63.4513,63.6804,63.4513,63.5394,32600.0
2013-10-23 10:40:00,72.16,72.29,72.07,72.11,23300.0,63.5923,63.7068,63.513,63.5482,23300.0
2013-10-23 10:50:00,72.15,72.15,71.98,72.03,22500.0,63.5835,63.5835,63.4337,63.4777,22500.0
2013-10-23 11:00:00,72.04,72.14,72.0,72.05,33100.0,63.4865,63.5747,63.4513,63.4953,33100.0
2013-10-23 11:10:00,72.03,72.12,72.02,72.1,7500.0,63.4777,63.557,63.4689,63.5394,7500.0
2013-10-23 11:20:00,72.09,72.36,72.09,72.35,7400.0,63.5306,63.7685,63.5306,63.7597,7400.0
2013-10-23 11:30:00,72.32,72.41,72.32,72.34,4200.0,63.7333,63.8126,63.7333,63.7509,4200.0
2013-10-23 11:40:00,72.28,72.36,72.09,72.12,9800.0,63.698,63.7685,63.5306,63.557,9800.0
2013-10-23 11:50:00,72.15,72.22,72.06,72.22,3700.0,63.5835,63.6452,63.5042,63.6452,3700.0
2013-10-23 12:00:00,72.25,72.27,72.12,72.15,7000.0,63.6716,63.6892,63.557,63.5835,7000.0
2013-10-23 12:10:00,72.1,72.16,72.06,72.09,3000.0,63.5394,63.5923,63.5042,63.5306,3000.0
2013-10-23 12:20:00,72.13,72.18,72.11,72.12,4100.0,63.5658,63.6099,63.5482,63.557,4100.0
2013-10-23 12:30:00,72.12,72.18,72.12,72.14,4000.0,63.557,63.6099,63.557,63.5747,4000.0
2013-10-23 12:40:00,72.1,72.16,72.02,72.16,2700.0,63.5394,63.5923,63.4689,63.5923,2700.0
2013-10-23 12:50:00,72.18,72.26,72.18,72.22,9200.0,63.6099,63.6804,63.6099,63.6452,9200.0
2013-10-23 13:00:00,72.19,72.25,72.19,72.22,9000.0,63.6187,63.6716,63.6187,63.6452,9000.0
2013-10-23 13:10:00,72.2,72.25,72.2,72.21,8100.0,63.6275,63.6716,63.6275,63.6363,8100.0
2013-10-23 13:20:00,72.19,72.25,72.19,72.23,5300.0,63.6187,63.6716,63.6187,63.654,5300.0
2013-10-23 13:30:00,72.23,72.23,72.16,72.21,4200.0,63.654,63.654,63.5923,63.6363,4200.0
2013-10-23 13:40:00,72.19,72.19,72.05,72.11,9500.0,63.6187,63.6187,63.4953,63.5482,9500.0
2013-10-23 13:50:00,72.11,72.14,72.02,72.02,23700.0,63.5482,63.5747,63.4689,63.4689,23700.0
2013-10-23 14:00:00,72.03,72.11,72.03,72.05,16800.0,63.4777,63.5482,63.4777,63.4953,16800.0
2013-10-23 14:10:00,72.05,72.11,71.99,71.99,31700.0,63.4953,63.5482,63.4425,63.4425,31700.0
2013-10-23 14:20:00,72.0,72.11,71.99,72.1,8000.0,63.4513,63.5482,63.4425,63.5394,8000.0
2013-10-23 14:30:00,72.12,72.2,72.11,72.15,10400.0,63.557,63.6275,63.5482,63.5835,10400.0
2013-10-23 14:40:00,72.2,72.3,72.17,72.22,11600.0,63.6275,63.7157,63.6011,63.6452,11600.0
2013-10-23 14:50:00,72.23,72.28,72.22,72.25,11900.0,63.654,63.698,63.6452,63.6716,11900.0
2013-10-23 15:00:00,72.25,72.26,72.16,72.18,11400.0,63.6716,63.6804,63.5923,63.6099,11400.0
2013-10-23 15:10:00,72.19,72.19,72.01,72.05,20600.0,63.6187,63.6187,63.4601,63.4953,20600.0
2013-10-23 15:20:00,72.05,72.13,72.0,72.04,17400.0,63.4953,63.5658,63.4513,63.4865,17400.0
2013-10-23 15:30:00,72.04,72.12,72.04,72.07,20200.0,63.4865,63.557,63.4865,63.513,20200.0
2013-10-23 15:40:00,72.06,72.09,71.91,71.91,40600.0,63.5042,63.5306,63.372,63.372,40600.0
2013-10-23 15:50:00,71.93,72.0,71.89,71.96,84700.0,63.3896,63.4513,63.3543,63.416,84700.0
2013-10-24 09:30:00,72.06,72.47,72.06,72.15,42000.0,63.5042,63.8655,63.5042,63.5835,42000.0
2013-10-24 09:40:00,72.18,72.33,72.1,72.32,21000.0,63.6099,63.7421,63.5394,63.7333,21000.0
2013-10-24 09:50:00,72.25,72.54,72.25,72.5,17200.0,63.6716,63.9272,63.6716,63.8919,17200.0
2013-10-24 10:00:00,72.5,72.53,72.21,72.26,18900.0,63.8919,63.9184,63.6363,63.6804,18900.0
2013-10-24 10:10:00,72.27,72.41,72.2,72.37,11700.0,63.6892,63.8126,63.6275,63.7773,11700.0
2013-10-24 10:20:00,72.38,72.4,72.08,72.23,29300.0,63.7862,63.8038,63.5218,63.654,29300.0
2013-10-24 10:30:00,72.2,72.35,72.17,72.2,26300.0,63.6275,63.7597,63.6011,63.6275,26300.0
2013-10-24 10:40:00,72.19,72.25,72.06,72.14,27100.0,63.6187,63.6716,63.5042,63.5747,27100.0
2013-10-24 10:50:00,72.14,72.25,72.1,72.24,20300.0,63.5747,63.6716,63.5394,63.6628,20300.0
2013-10-24 11:00:00,72.25,72.38,72.14,72.36,30500.0,63.6716,63.7862,63.5747,63.7685,30500.0
2013-10-24 11:10:00,72.36,72.44,72.35,72.36,36100.0,63.7685,63.839,63.7597,63.7685,36100.0
2013-10-24 11:20:00,72.35,72.67,72.35,72.55,22100.0,63.7597,64.0417,63.7597,63.936,22100.0
2013-10-24 11:30:00,72.56,72.73,72.49,72.71,12600.0,63.9448,64.0946,63.8831,64.077,12600.0
2013-10-24 11:40:00,72.73,72.75,72.59,72.65,10400.0,64.0946,64.1122,63.9712,64.0241,10400.0
2013-10-24 11:50:00,72.66,72.66,72.44,72.47,13600.0,64.0329,64.0329,63.839,63.8655,13600.0
2013-10-24 12:00:00,72.44,72.53,72.43,72.53,17700.0,63.839,63.9184,63.8302,63.9184,17700.0
2013-10-24 12:10:00,72.53,72.62,72.46,72.6,31800.0,63.9184,63.9977,63.8567,63.98,31800.0
2013-10-24 12:20:00,72.61,72.69,72.55,72.6,14800.0,63.9889,64.0594,63.936,63.98,14800.0
2013-10-24 12:30:00,72.63,72.63,72.46,72.54,40700.0,64.0065,64.0065,63.8567,63.9272,40700.0
2013-10-24 12:40:00,72.55,72.6,72.53,72.56,17000.0,63.936,63.98,63.9184,63.9448,17000.0
2013-10-24 12:50:00,72.56,72.61,72.52,72.61,18500.0,63.9448,63.9889,63.9095,63.9889,18500.0
2013-10-24 13:00:00,72.62,72.8,72.62,72.75,12300.0,63.9977,64.1563,63.9977,64.1122,12300.0
2013-10-24 13:10:00,72.77,72.8,72.59,72.59,12000.0,64.1299,64.1563,63.9712,63.9712,12000.0
2013-10-24 13:20:00,72.59,72.8,72.57,72.75,33300.0,63.9712,64.1563,63.9536,64.1122,33300.0
2013-10-24 13:30:00,72.74,72.86,72.71,72.78,14300.0,64.1034,64.2092,64.077,64.1387,14300.0
2013-10-24 13:40:00,72.74,72.85,72.74,72.82,8700.0,64.1034,64.2004,64.1034,64.1739,8700.0
2013-10-24 13:50:00,72.81,72.9,72.79,72.86,11200.0,64.1651,64.2444,64.1475,64.2092,11200.0
2013-10-24 14:00:00,72.87,72.9,72.74,72.82,17900.0,64.218,64.2444,64.1034,64.1739,17900.0
2013-10-24 14:10:00,72.82,72.91,72.77,72.91,13400.0,64.1739,64.2532,64.1299,64.2532,13400.0
2013-10-24 14:20:00,72.92,73.03,72.91,72.95,12500.0,64.262,64.359,64.2532,64.2885,12500.0
2013-10-24 14:30:00,72.93,72.94,72.78,72.91,17500.0,64.2709,64.2797,64.1387,64.2532,17500.0
2013-10-24 14:40:00,72.9,72.97,72.88,72.88,35000.0,64.2444,64.3061,64.2268,64.2268,35000.0
2013-10-24 14:50:00,72.91,72.97,72.89,72.89,14800.0,64.2532,64.3061,64.2356,64.2356,14800.0
2013-10-24 15:00:00,72.9,72.96,72.89,72.92,28600.0,64.2444,64.2973,64.2356,64.262,28600.0
2013-10-24 15:10:00,72.91,72.94,72.81,72.85,21400.0,64.2532,64.2797,64.1651,64.2004,21400.0
2013-10-24 15:20:00,72.84,72.99,72.83,72.98,26900.0,64.1915,64.3237,64.1827,64.3149,26900.0
2013-10-24 15:30:00,72.99,73.13,72.94,73.08,48500.0,64.3237,64.4471,64.2797,64.403,48500.0
2013-10-24 15:40:00,73.08,73.09,72.99,73.05,65500.0,64.403,64.4119,64.3237,64.3766,65500.0
2013-10-24 15:50:00,73.04,73.18,73.01,73.14,106500.0,64.3678,64.4912,64.3414,64.4559,106500.0
2013-10-25 09:30:00,71.97,71.97,66.91,69.46,231100.0,63.4248,63.4248,58.9656,61.2129,231100.0
2013-10-25 09:40:00,69.25,70.63,69.06,70.53,260100.0,61.0278,62.2439,60.8604,62.1558,260100.0
2013-10-25 09:50:00,70.5,71.09,70.19,70.66,219800.0,62.1294,62.6493,61.8562,62.2704,219800.0
2013-10-25 10:00:00,70.57,70.67,69.87,70.2,111700.0,62.1911,62.2792,61.5742,61.865,111700.0
2013-10-25 10:10:00,70.2,70.3,69.88,70.16,380900.0,61.865,61.9531,61.583,61.8297,380900.0
2013-10-25 10:20:00,70.16,70.29,70.02,70.05,168900.0,61.8297,61.9443,61.7064,61.7328,168900.0
2013-10-25 10:30:00,70.04,70.35,69.72,69.99,164200.0,61.724,61.9972,61.442,61.6799,164200.0
2013-10-25 10:40:00,69.99,70.28,69.75,70.28,113300.0,61.6799,61.9355,61.4684,61.9355,113300.0
2013-10-25 10:50:00,70.21,70.29,69.91,70.04,38800.0,61.8738,61.9443,61.6094,61.724,38800.0
2013-10-25 11:00:00,70.06,70.24,69.97,70.03,26900.0,61.7416,61.9002,61.6623,61.7152,26900.0
2013-10-25 11:10:00,70.02,70.12,69.94,70.09,27500.0,61.7064,61.7945,61.6359,61.7681,27500.0
2013-10-25 11:20:00,70.04,70.15,69.99,70.1,29700.0,61.724,61.8209,61.6799,61.7769,29700.0
2013-10-25 11:30:00,70.11,70.28,70.0,70.25,36800.0,61.7857,61.9355,61.6887,61.9091,36800.0
2013-10-25 11:40:00,70.25,70.7,70.19,70.62,65900.0,61.9091,62.3056,61.8562,62.2351,65900.0
2013-10-25 11:50:00,70.51,71.33,70.51,71.28,70400.0,62.1382,62.8608,62.1382,62.8168,70400.0
2013-10-25 12:00:00,71.24,71.24,70.21,70.21,46100.0,62.7815,62.7815,61.8738,61.8738,46100.0
2013-10-25 12:10:00,70.26,70.28,69.98,70.22,39300.0,61.9179,61.9355,61.6711,61.8826,39300.0
2013-10-25 12:20:00,70.22,70.56,70.14,70.34,23000.0,61.8826,62.1823,61.8121,61.9884,23000.0
2013-10-25 12:30:00,70.41,70.55,70.34,70.43,18800.0,62.0501,62.1734,61.9884,62.0677,18800.0
2013-10-25 12:40:00,70.44,70.58,70.44,70.56,14600.0,62.0765,62.1999,62.0765,62.1823,14600.0
2013-10-25 12:50:00,70.56,70.67,70.44,70.55,20300.0,62.1823,62.2792,62.0765,62.1734,20300.0
2013-10-25 13:00:00,70.55,70.65,70.54,70.65,29900.0,62.1734,62.2616,62.1646,62.2616,29900.0
2013-10-25 13:10:00,70.63,71.13,70.6,70.88,30400.0,62.2439,62.6846,62.2175,62.4643,30400.0
2013-10-25 13:20:00,70.87,70.9,70.61,70.73,13800.0,62.4554,62.4819,62.2263,62.3321,13800.0
2013-10-25 13:30:00,70.7,70.71,70.56,70.7,24200.0,62.3056,62.3144,62.1823,62.3056,24200.0
2013-10-25 13:40:00,70.71,70.85,70.63,70.66,19300.0,62.3144,62.4378,62.2439,62.2704,19300.0
2013-10-25 13:50:00,70.65,71.02,70.63,70.99,35900.0,62.2616,62.5876,62.2439,62.5612,35900.0
2013-10-25 14:00:00,71.0,71.15,70.92,71.09,23000.0,62.57,62.7022,62.4995,62.6493,23000.0
2013-10-25 14:10:00,71.09,71.19,71.06,71.13,33900.0,62.6493,62.7375,62.6229,62.6846,33900.0
2013-10-25 14:20:00,71.13,71.25,71.11,71.18,20000.0,62.6846,62.7903,62.667,62.7286,20000.0
2013-10-25 14:30:00,71.17,71.24,71.11,71.11,21500.0,62.7198,62.7815,62.667,62.667,21500.0
2013-10-25 14:40:00,71.12,71.39,71.08,71.33,31400.0,62.6758,62.9137,62.6405,62.8608,31400.0
2013-10-25 14:50:00,71.32,71.42,71.2,71.34,22700.0,62.852,62.9401,62.7463,62.8696,22700.0
2013-10-25 15:00:00,71.33,71.93,71.32,71.89,36300.0,62.8608,63.3896,62.852,63.3543,36300.0
2013-10-25 15:10:00,71.87,71.87,71.22,71.71,47100.0,63.3367,63.3367,62.7639,63.1957,47100.0
2013-10-25 15:20:00,71.7,71.77,71.6,71.7,57500.0,63.1869,63.2486,63.0988,63.1869,57500.0
2013-10-25 15:30:00,71.7,71.86,71.62,71.68,55300.0,63.1869,63.3279,63.1164,63.1693,55300.0
2013-10-25 15:40:00,71.7,71.91,71.63,71.64,66100.0,63.1869,63.372,63.1252,63.134,66100.0
2013-10-25 15:50:00,71.64,71.7,71.49,71.56,124700.0,63.134,63.1869,63.0018,63.0635,124700.0
2013-10-28 09:30:00,71.46,72.16,70.61,70.8,192100.0,62.9754,63.5923,62.2263,62.3938,192100.0
2013-10-28 09:40:00,70.76,71.02,70.62,70.89,28000.0,62.3585,62.5876,62.2351,62.4731,28000.0
2013-10-28 09:50:00,70.87,71.01,70.75,70.89,25300.0,62.4554,62.5788,62.3497,62.4731,25300.0
2013-10-28 10:00:00,70.89,71.1,70.88,71.08,26100.0,62.4731,62.6581,62.4643,62.6405,26100.0
2013-10-28 10:10:00,71.07,71.14,70.94,71.01,27400.0,62.6317,62.6934,62.5171,62.5788,27400.0
2013-10-28 10:20:00,71.02,71.07,71.0,71.07,18200.0,62.5876,62.6317,62.57,62.6317,18200.0
2013-10-28 10:30:00,71.09,71.15,70.94,71.04,15500.0,62.6493,62.7022,62.5171,62.6053,15500.0
2013-10-28 10:40:00,71.03,71.17,70.98,71.05,31600.0,62.5965,62.7198,62.5524,62.6141,31600.0
2013-10-28 10:50:00,71.04,71.07,70.84,70.96,30800.0,62.6053,62.6317,62.429,62.5348,30800.0
2013-10-28 11:00:00,70.96,71.14,70.92,71.09,30000.0,62.5348,62.6934,62.4995,62.6493,30000.0
2013-10-28 11:10:00,71.1,71.16,71.04,71.12,57400.0,62.6581,62.711,62.6053,62.6758,57400.0
2013-10-28 11:20:00,71.12,71.18,71.03,71.16,41200.0,62.6758,62.7286,62.5965,62.711,41200.0
2013-10-28 11:30:00,71.17,71.19,71.08,71.16,16800.0,62.7198,62.7375,62.6405,62.711,16800.0
2013-10-28 11:40:00,71.15,71.16,70.96,70.96,19300.0,62.7022,62.711,62.5348,62.5348,19300.0
2013-10-28 11:50:00,70.93,71.0,70.84,71.0,21400.0,62.5083,62.57,62.429,62.57,21400.0
2013-10-28 12:00:00,70.96,70.98,70.81,70.93,9700.0,62.5348,62.5524,62.4026,62.5083,9700.0
2013-10-28 12:10:00,70.95,71.04,70.95,71.04,25400.0,62.5259,62.6053,62.5259,62.6053,25400.0
2013-10-28 12:20:00,71.05,71.05,70.84,70.87,11600.0,62.6141,62.6141,62.429,62.4554,11600.0
2013-10-28 12:30:00,70.92,71.0,70.87,71.0,63900.0,62.4995,62.57,62.4554,62.57,63900.0
2013-10-28 12:40:00,70.99,71.13,70.99,71.06,20400.0,62.5612,62.6846,62.5612,62.6229,20400.0
2013-10-28 12:50:00,71.05,71.05,70.88,70.91,7000.0,62.6141,62.6141,62.4643,62.4907,7000.0
2013-10-28 13:00:00,70.95,71.0,70.91,70.93,13500.0,62.5259,62.57,62.4907,62.5083,13500.0
2013-10-28 13:10:00,70.93,70.99,70.93,70.99,20800.0,62.5083,62.5612,62.5083,62.5612,20800.0
2013-10-28 13:20:00,70.99,71.0,70.97,70.98,14700.0,62.5612,62.57,62.5436,62.5524,14700.0
2013-10-28 13:30:00,70.99,71.0,70.96,71.0,34400.0,62.5612,62.57,62.5348,62.57,34400.0
2013-10-28 13:40:00,71.0,71.0,70.93,70.96,82500.0,62.57,62.57,62.5083,62.5348,82500.0
2013-10-28 13:50:00,70.97,71.01,70.97,70.98,30600.0,62.5436,62.5788,62.5436,62.5524,30600.0
2013-10-28 14:00:00,70.97,71.0,70.95,71.0,22200.0,62.5436,62.57,62.5259,62.57,22200.0
2013-10-28 14:10:00,71.0,71.05,70.97,71.05,30900.0,62.57,62.6141,62.5436,62.6141,30900.0
2013-10-28 14:20:00,71.04,71.05,70.96,71.01,61400.0,62.6053,62.6141,62.5348,62.5788,61400.0
2013-10-28 14:30:00,71.01,71.01,70.93,70.98,15500.0,62.5788,62.5788,62.5083,62.5524,15500.0
2013-10-28 14:40:00,70.98,71.07,70.98,71.07,22400.0,62.5524,62.6317,62.5524,62.6317,22400.0
2013-10-28 14:50:00,71.08,71.11,71.06,71.08,15300.0,62.6405,62.667,62.6229,62.6405,15300.0
2013-10-28 15:00:00,71.09,71.09,70.94,70.95,23500.0,62.6493,62.6493,62.5171,62.5259,23500.0
2013-10-28 15:10:00,70.95,70.99,70.71,70.74,38200.0,62.5259,62.5612,62.3144,62.3409,38200.0
2013-10-28 15:20:00,70.73,70.75,70.56,70.58,102800.0,62.3321,62.3497,62.1823,62.1999,102800.0
2013-10-28 15:30:00,70.59,70.6,70.48,70.5,126400.0,62.2087,62.2175,62.1118,62.1294,126400.0
2013-10-28 15:40:00,70.5,70.62,70.41,70.52,53300.0,62.1294,62.2351,62.0501,62.147,53300.0
2013-10-28 15:50:00,70.52,70.52,70.32,70.46,129800.0,62.147,62.147,61.9708,62.0941,129800.0
2013-10-29 09:30:00,71.02,71.63,71.02,71.43,24200.0,62.5876,63.1252,62.5876,62.949,24200.0
2013-10-29 09:40:00,71.49,71.77,71.42,71.67,15200.0,63.0018,63.2486,62.9401,63.1605,15200.0
2013-10-29 09:50:00,71.69,71.69,71.42,71.55,14900.0,63.1781,63.1781,62.9401,63.0547,14900.0
2013-10-29 10:00:00,71.51,71.59,71.1,71.12,37500.0,63.0195,63.09,62.6581,62.6758,37500.0
2013-10-29 10:10:00,71.19,71.39,71.19,71.25,15700.0,62.7375,62.9137,62.7375,62.7903,15700.0
2013-10-29 10:20:00,71.25,71.3,71.18,71.28,12600.0,62.7903,62.8344,62.7286,62.8168,12600.0
2013-10-29 10:30:00,71.32,71.32,71.14,71.21,14000.0,62.852,62.852,62.6934,62.7551,14000.0
2013-10-29 10:40:00,71.25,71.33,71.17,71.28,10500.0,62.7903,62.8608,62.7198,62.8168,10500.0
2013-10-29 10:50:00,71.3,71.3,71.17,71.19,10700.0,62.8344,62.8344,62.7198,62.7375,10700.0
2013-10-29 11:00:00,71.21,71.39,71.19,71.39,9000.0,62.7551,62.9137,62.7375,62.9137,9000.0
2013-10-29 11:10:00,71.43,71.55,71.41,71.53,33800.0,62.949,63.0547,62.9313,63.0371,33800.0
2013-10-29 11:20:00,71.53,71.67,71.49,71.63,18700.0,63.0371,63.1605,63.0018,63.1252,18700.0
2013-10-29 11:30:00,71.67,71.67,71.56,71.62,15400.0,63.1605,63.1605,63.0635,63.1164,15400.0
2013-10-29 11:40:00,71.62,71.67,71.59,71.59,8100.0,63.1164,63.1605,63.09,63.09,8100.0
2013-10-29 11:50:00,71.59,71.7,71.56,71.62,13300.0,63.09,63.1869,63.0635,63.1164,13300.0
2013-10-29 12:00:00,71.62,71.83,71.62,71.82,32000.0,63.1164,63.3015,63.1164,63.2927,32000.0
2013-10-29 12:10:00,71.83,71.92,71.78,71.91,14300.0,63.3015,63.3808,63.2574,63.372,14300.0
2013-10-29 12:20:00,71.9,72.15,71.89,72.13,30300.0,63.3632,63.5835,63.3543,63.5658,30300.0
2013-10-29 12:30:00,72.14,72.22,72.12,72.2,14400.0,63.5747,63.6452,63.557,63.6275,14400.0
2013-10-29 12:40:00,72.21,72.27,72.17,72.24,10000.0,63.6363,63.6892,63.6011,63.6628,10000.0
2013-10-29 12:50:00,72.27,72.27,72.16,72.16,15300.0,63.6892,63.6892,63.5923,63.5923,15300.0
2013-10-29 13:00:00,72.17,72.25,72.09,72.1,94900.0,63.6011,63.6716,63.5306,63.5394,94900.0
2013-10-29 13:10:00,72.1,72.1,71.9,71.97,17700.0,63.5394,63.5394,63.3632,63.4248,17700.0
2013-10-29 13:20:00,71.95,71.98,71.74,71.77,13900.0,63.4072,63.4337,63.2222,63.2486,13900.0
2013-10-29 13:30:00,71.75,71.76,71.6,71.6,25000.0,63.231,63.2398,63.0988,63.0988,25000.0
2013-10-29 13:40:00,71.61,71.73,71.61,71.68,13300.0,63.1076,63.2133,63.1076,63.1693,13300.0
2013-10-29 13:50:00,71.68,71.8,71.63,71.8,12200.0,63.1693,63.275,63.1252,63.275,12200.0
2013-10-29 14:00:00,71.8,71.92,71.79,71.86,11300.0,63.275,63.3808,63.2662,63.3279,11300.0
2013-10-29 14:10:00,71.85,71.93,71.84,71.91,10100.0,63.3191,63.3896,63.3103,63.372,10100.0
2013-10-29 14:20:00,71.92,71.95,71.79,71.92,15600.0,63.3808,63.4072,63.2662,63.3808,15600.0
2013-10-29 14:30:00,71.89,72.0,71.89,71.99,9700.0,63.3543,63.4513,63.3543,63.4425,9700.0
2013-10-29 14:40:00,71.98,72.0,71.94,71.97,16200.0,63.4337,63.4513,63.3984,63.4248,16200.0
2013-10-29 14:50:00,71.96,72.0,71.95,71.99,16300.0,63.416,63.4513,63.4072,63.4425,16300.0
2013-10-29 15:00:00,71.99,72.06,71.96,72.03,20100.0,63.4425,63.5042,63.416,63.4777,20100.0
2013-10-29 15:10:00,72.04,72.08,71.97,71.97,22100.0,63.4865,63.5218,63.4248,63.4248,22100.0
2013-10-29 15:20:00,71.96,71.98,71.82,71.89,24600.0,63.416,63.4337,63.2927,63.3543,24600.0
2013-10-29 15:30:00,71.9,71.94,71.85,71.91,32300.0,63.3632,63.3984,63.3191,63.372,32300.0
2013-10-29 15:40:00,71.91,71.91,71.83,71.86,41600.0,63.372,63.372,63.3015,63.3279,41600.0
2013-10-29 15:50:00,71.86,72.02,71.86,72.0,81200.0,63.3279,63.4689,63.3279,63.4513,81200.0
2013-10-30 09:30:00,72.0,72.16,71.6,72.03,25900.0,63.4513,63.5923,63.0988,63.4777,25900.0
2013-10-30 09:40:00,72.03,72.11,71.92,72.11,10700.0,63.4777,63.5482,63.3808,63.5482,10700.0
2013-10-30 09:50:00,72.11,72.13,71.95,72.0,12600.0,63.5482,63.5658,63.4072,63.4513,12600.0
2013-10-30 10:00:00,71.99,72.12,71.84,71.9,9900.0,63.4425,63.557,63.3103,63.3632,9900.0
2013-10-30 10:10:00,71.82,72.0,71.82,71.96,9000.0,63.2927,63.4513,63.2927,63.416,9000.0
2013-10-30 10:20:00,71.95,72.0,71.92,71.99,8900.0,63.4072,63.4513,63.3808,63.4425,8900.0
2013-10-30 10:30:00,71.97,71.97,71.79,71.83,11000.0,63.4248,63.4248,63.2662,63.3015,11000.0
2013-10-30 10:40:00,71.8,71.88,71.74,71.82,13900.0,63.275,63.3455,63.2222,63.2927,13900.0
2013-10-30 10:50:00,71.81,71.85,71.68,71.71,14100.0,63.2838,63.3191,63.1693,63.1957,14100.0
2013-10-30 11:00:00,71.75,71.79,71.67,71.67,12900.0,63.231,63.2662,63.1605,63.1605,12900.0
2013-10-30 11:10:00,71.68,71.71,71.56,71.58,13800.0,63.1693,63.1957,63.0635,63.0811,13800.0
2013-10-30 11:20:00,71.58,71.63,71.49,71.53,21600.0,63.0811,63.1252,63.0018,63.0371,21600.0
2013-10-30 11:30:00,71.54,71.54,71.42,71.48,19100.0,63.0459,63.0459,62.9401,62.993,19100.0
2013-10-30 11:40:00,71.49,71.68,71.49,71.68,37400.0,63.0018,63.1693,63.0018,63.1693,37400.0
2013-10-30 11:50:00,71.7,71.76,71.65,71.76,10200.0,63.1869,63.2398,63.1428,63.2398,10200.0
2013-10-30 12:00:00,71.75,71.76,71.64,71.73,9000.0,63.231,63.2398,63.134,63.2133,9000.0
2013-10-30 12:10:00,71.72,71.76,71.65,71.72,7200.0,63.2045,63.2398,63.1428,63.2045,7200.0
2013-10-30 12:20:00,71.74,71.91,71.73,71.86,54200.0,63.2222,63.372,63.2133,63.3279,54200.0
2013-10-30 12:30:00,71.86,71.89,71.84,71.87,9700.0,63.3279,63.3543,63.3103,63.3367,9700.0
2013-10-30 12:40:00,71.87,71.99,71.87,71.95,16900.0,63.3367,63.4425,63.3367,63.4072,16900.0
2013-10-30 12:50:00,71.95,72.01,71.86,71.93,16300.0,63.4072,63.4601,63.3279,63.3896,16300.0
2013-10-30 13:00:00,71.94,71.95,71.86,71.9,12100.0,63.3984,63.4072,63.3279,63.3632,12100.0
2013-10-30 13:10:00,71.9,71.98,71.87,71.92,15700.0,63.3632,63.4337,63.3367,63.3808,15700.0
2013-10-30 13:20:00,71.93,71.94,71.69,71.7,17600.0,63.3896,63.3984,63.1781,63.1869,17600.0
2013-10-30 13:30:00,71.7,71.71,71.66,71.7,47000.0,63.1869,63.1957,63.1516,63.1869,47000.0
2013-10-30 13:40:00,71.71,71.71,71.5,71.52,6600.0,63.1957,63.1957,63.0106,63.0283,6600.0
2013-10-30 13:50:00,71.53,71.56,71.47,71.52,9500.0,63.0371,63.0635,62.9842,63.0283,9500.0
2013-10-30 14:00:00,71.54,71.79,71.37,71.4,20600.0,63.0459,63.2662,62.8961,62.9225,20600.0
2013-10-30 14:10:00,71.4,71.57,71.06,71.29,21400.0,62.9225,63.0723,62.6229,62.8256,21400.0
2013-10-30 14:20:00,71.25,71.3,70.88,71.04,40500.0,62.7903,62.8344,62.4643,62.6053,40500.0
2013-10-30 14:30:00,71.08,71.25,71.05,71.12,21200.0,62.6405,62.7903,62.6141,62.6758,21200.0
2013-10-30 14:40:00,71.15,71.22,71.02,71.22,17100.0,62.7022,62.7639,62.5876,62.7639,17100.0
2013-10-30 14:50:00,71.21,71.26,71.15,71.22,21500.0,62.7551,62.7991,62.7022,62.7639,21500.0
2013-10-30 15:00:00,71.2,71.31,71.2,71.2,23700.0,62.7463,62.8432,62.7463,62.7463,23700.0
2013-10-30 15:10:00,71.2,71.26,71.18,71.25,20600.0,62.7463,62.7991,62.7286,62.7903,20600.0
2013-10-30 15:20:00,71.25,71.36,71.21,71.33,23100.0,62.7903,62.8873,62.7551,62.8608,23100.0
2013-10-30 15:30:00,71.34,71.37,71.26,71.31,23600.0,62.8696,62.8961,62.7991,62.8432,23600.0
2013-10-30 15:40:00,71.37,71.4,71.22,71.26,32400.0,62.8961,62.9225,62.7639,62.7991,32400.0
2013-10-30 15:50:00,71.26,71.31,71.18,71.21,44300.0,62.7991,62.8432,62.7286,62.7551,44300.0
2013-10-31 09:30:00,71.24,71.36,70.7,70.8,19000.0,62.7815,62.8873,62.3056,62.3938,19000.0
2013-10-31 09:40:00,70.88,71.06,70.76,70.83,9300.0,62.4643,62.6229,62.3585,62.4202,9300.0
2013-10-31 09:50:00,70.91,70.93,70.42,70.45,11900.0,62.4907,62.5083,62.0589,62.0853,11900.0
2013-10-31 10:00:00,70.42,70.69,70.31,70.69,20600.0,62.0589,62.2968,61.9619,62.2968,20600.0
2013-10-31 10:10:00,70.71,70.95,70.63,70.86,18500.0,62.3144,62.5259,62.2439,62.4466,18500.0
2013-10-31 10:20:00,70.83,71.03,70.79,70.98,15900.0,62.4202,62.5965,62.3849,62.5524,15900.0
2013-10-31 10:30:00,70.94,71.08,70.54,70.56,36300.0,62.5171,62.6405,62.1646,62.1823,36300.0
2013-10-31 10:40:00,70.58,70.91,70.58,70.88,13600.0,62.1999,62.4907,62.1999,62.4643,13600.0
2013-10-31 10:50:00,70.84,70.92,70.81,70.85,14600.0,62.429,62.4995,62.4026,62.4378,14600.0
2013-10-31 11:00:00,70.9,71.05,70.76,71.03,91100.0,62.4819,62.6141,62.3585,62.5965,91100.0
2013-10-31 11:10:00,71.04,71.11,70.97,71.01,25100.0,62.6053,62.667,62.5436,62.5788,25100.0
2013-10-31 11:20:00,71.0,71.08,70.93,71.01,24600.0,62.57,62.6405,62.5083,62.5788,24600.0
2013-10-31 11:30:00,71.02,71.11,71.0,71.1,14100.0,62.5876,62.667,62.57,62.6581,14100.0
2013-10-31 11:40:00,71.14,71.14,70.98,71.06,15000.0,62.6934,62.6934,62.5524,62.6229,15000.0
2013-10-31 11:50:00,71.1,71.13,71.0,71.05,19400.0,62.6581,62.6846,62.57,62.6141,19400.0
2013-10-31 12:00:00,71.06,71.16,71.04,71.09,14000.0,62.6229,62.711,62.6053,62.6493,14000.0
2013-10-31 12:10:00,71.09,71.25,71.08,71.25,24700.0,62.6493,62.7903,62.6405,62.7903,24700.0
2013-10-31 12:20:00,71.26,71.39,71.25,71.29,16700.0,62.7991,62.9137,62.7903,62.8256,16700.0
2013-10-31 12:30:00,71.29,71.41,71.22,71.34,13900.0,62.8256,62.9313,62.7639,62.8696,13900.0
2013-10-31 12:40:00,71.36,71.45,71.35,71.42,16800.0,62.8873,62.9666,62.8785,62.9401,16800.0
2013-10-31 12:50:00,71.42,71.42,71.27,71.27,14700.0,62.9401,62.9401,62.808,62.808,14700.0
2013-10-31 13:00:00,71.28,71.4,71.24,71.36,15800.0,62.8168,62.9225,62.7815,62.8873,15800.0
2013-10-31 13:10:00,71.38,71.46,71.38,71.42,12800.0,62.9049,62.9754,62.9049,62.9401,12800.0
2013-10-31 13:20:00,71.43,71.51,71.42,71.47,12900.0,62.949,63.0195,62.9401,62.9842,12900.0
2013-10-31 13:30:00,71.47,71.5,71.39,71.44,14400.0,62.9842,63.0106,62.9137,62.9578,14400.0
2013-10-31 13:40:00,71.43,71.45,71.36,71.4,14100.0,62.949,62.9666,62.8873,62.9225,14100.0
2013-10-31 13:50:00,71.42,71.43,71.36,71.38,19800.0,62.9401,62.949,62.8873,62.9049,19800.0
2013-10-31 14:00:00,71.38,71.47,71.36,71.4,15200.0,62.9049,62.9842,62.8873,62.9225,15200.0
2013-10-31 14:10:00,71.43,71.61,71.43,71.56,18200.0,62.949,63.1076,62.949,63.0635,18200.0
2013-10-31 14:20:00,71.58,71.58,71.48,71.54,13400.0,63.0811,63.0811,62.993,63.0459,13400.0
2013-10-31 14:30:00,71.53,71.54,71.34,71.38,18100.0,63.0371,63.0459,62.8696,62.9049,18100.0
2013-10-31 14:40:00,71.38,71.48,71.34,71.41,23700.0,62.9049,62.993,62.8696,62.9313,23700.0
2013-10-31 14:50:00,71.4,71.47,71.38,71.44,36300.0,62.9225,62.9842,62.9049,62.9578,36300.0
2013-10-31 15:00:00,71.42,71.43,71.26,71.33,56700.0,62.9401,62.949,62.7991,62.8608,56700.0
2013-10-31 15:10:00,71.33,71.33,71.24,71.3,56900.0,62.8608,62.8608,62.7815,62.8344,56900.0
2013-10-31 15:20:00,71.3,71.35,71.17,71.17,44200.0,62.8344,62.8785,62.7198,62.7198,44200.0
2013-10-31 15:30:00,71.17,71.17,71.01,71.01,50800.0,62.7198,62.7198,62.5788,62.5788,50800.0
2013-10-31 15:40:00,71.02,71.05,70.95,70.99,74500.0,62.5876,62.6141,62.5259,62.5612,74500.0
2013-10-31 15:50:00,70.98,71.03,70.66,70.67,228200.0,62.5524,62.5965,62.2704,62.2792,228200.0
2013-11-01 09:30:00,70.67,71.29,70.63,71.25,30200.0,62.2792,62.8256,62.2439,62.7903,30200.0
2013-11-01 09:40:00,71.24,71.44,71.21,71.37,25500.0,62.7815,62.9578,62.7551,62.8961,25500.0
2013-11-01 09:50:00,71.35,71.56,71.24,71.51,24800.0,62.8785,63.0635,62.7815,63.0195,24800.0
2013-11-01 10:00:00,71.45,71.62,71.25,71.51,23800.0,62.9666,63.1164,62.7903,63.0195,23800.0
2013-11-01 10:10:00,71.53,71.63,71.2,71.3,16700.0,63.0371,63.1252,62.7463,62.8344,16700.0
2013-11-01 10:20:00,71.29,71.45,71.29,71.45,18600.0,62.8256,62.9666,62.8256,62.9666,18600.0
2013-11-01 10:30:00,71.45,71.5,71.39,71.45,23200.0,62.9666,63.0106,62.9137,62.9666,23200.0
2013-11-01 10:40:00,71.42,71.51,71.42,71.46,11600.0,62.9401,63.0195,62.9401,62.9754,11600.0
2013-11-01 10:50:00,71.49,71.55,71.41,71.55,8500.0,63.0018,63.0547,62.9313,63.0547,8500.0
2013-11-01 11:00:00,71.54,71.54,71.39,71.4,25700.0,63.0459,63.0459,62.9137,62.9225,25700.0
2013-11-01 11:10:00,71.4,71.43,71.38,71.42,49900.0,62.9225,62.949,62.9049,62.9401,49900.0
2013-11-01 11:20:00,71.42,71.45,71.28,71.28,46600.0,62.9401,62.9666,62.8168,62.8168,46600.0
2013-11-01 11:30:00,71.28,71.28,70.96,71.1,29900.0,62.8168,62.8168,62.5348,62.6581,29900.0
2013-11-01 11:40:00,71.11,71.21,71.09,71.2,20400.0,62.667,62.7551,62.6493,62.7463,20400.0
2013-11-01 11:50:00,71.18,71.18,70.97,71.01,23600.0,62.7286,62.7286,62.5436,62.5788,23600.0
2013-11-01 12:00:00,71.0,71.09,70.97,71.03,14000.0,62.57,62.6493,62.5436,62.5965,14000.0
2013-11-01 12:10:00,71.01,71.02,70.96,70.98,17300.0,62.5788,62.5876,62.5348,62.5524,17300.0
2013-11-01 12:20:00,70.99,71.08,70.99,71.02,13800.0,62.5612,62.6405,62.5612,62.5876,13800.0
2013-11-01 12:30:00,71.01,71.07,70.99,71.0,15000.0,62.5788,62.6317,62.5612,62.57,15000.0
2013-11-01 12:40:00,71.0,71.03,70.99,71.0,8300.0,62.57,62.5965,62.5612,62.57,8300.0
2013-11-01 12:50:00,71.01,71.11,70.99,71.09,12500.0,62.5788,62.667,62.5612,62.6493,12500.0
2013-11-01 13:00:00,71.09,71.1,71.03,71.07,12000.0,62.6493,62.6581,62.5965,62.6317,12000.0
2013-11-01 13:10:00,71.07,71.09,71.06,71.07,10500.0,62.6317,62.6493,62.6229,62.6317,10500.0
2013-11-01 13:20:00,71.06,71.08,71.04,71.07,12500.0,62.6229,62.6405,62.6053,62.6317,12500.0
2013-11-01 13:30:00,71.06,71.11,70.98,71.1,15700.0,62.6229,62.667,62.5524,62.6581,15700.0
2013-11-01 13:40:00,71.1,71.2,71.09,71.19,7800.0,62.6581,62.7463,62.6493,62.7375,7800.0
2013-11-01 13:50:00,71.2,71.23,71.13,71.13,9900.0,62.7463,62.7727,62.6846,62.6846,9900.0
2013-11-01 14:00:00,71.14,71.2,71.14,71.19,10900.0,62.6934,62.7463,62.6934,62.7375,10900.0
2013-11-01 14:10:00,71.17,71.2,71.1,71.14,12200.0,62.7198,62.7463,62.6581,62.6934,12200.0
2013-11-01 14:20:00,71.15,71.17,71.11,71.16,10700.0,62.7022,62.7198,62.667,62.711,10700.0
2013-11-01 14:30:00,71.15,71.15,71.08,71.11,11500.0,62.7022,62.7022,62.6405,62.667,11500.0
2013-11-01 14:40:00,71.1,71.16,71.1,71.16,10100.0,62.6581,62.711,62.6581,62.711,10100.0
2013-11-01 14:50:00,71.16,71.19,71.01,71.01,13400.0,62.711,62.7375,62.5788,62.5788,13400.0
2013-11-01 15:00:00,71.02,71.05,70.97,70.97,15400.0,62.5876,62.6141,62.5436,62.5436,15400.0
2013-11-01 15:10:00,70.98,71.18,70.98,71.09,18100.0,62.5524,62.7286,62.5524,62.6493,18100.0
2013-11-01 15:20:00,71.09,71.18,71.08,71.17,14100.0,62.6493,62.7286,62.6405,62.7198,14100.0
2013-11-01 15:30:00,71.16,71.17,71.07,71.07,17700.0,62.711,62.7198,62.6317,62.6317,17700.0
2013-11-01 15:40:00,71.08,71.25,71.08,71.2,27400.0,62.6405,62.7903,62.6405,62.7463,27400.0
2013-11-01 15:50:00,71.2,71.28,71.14,71.19,59000.0,62.7463,62.8168,62.6934,62.7375,59000.0
2013-11-04 09:30:00,71.54,71.91,71.36,71.66,27100.0,63.0459,63.372,62.8873,63.1516,27100.0
2013-11-04 09:40:00,71.65,71.76,71.55,71.66,8400.0,63.1428,63.2398,63.0547,63.1516,8400.0
2013-11-04 09:50:00,71.66,71.81,71.48,71.64,12700.0,63.1516,63.2838,62.993,63.134,12700.0
2013-11-04 10:00:00,71.65,71.65,71.44,71.48,6000.0,63.1428,63.1428,62.9578,62.993,6000.0
2013-11-04 10:10:00,71.49,71.72,71.49,71.68,6400.0,63.0018,63.2045,63.0018,63.1693,6400.0
2013-11-04 10:20:00,71.66,71.72,71.58,71.66,15400.0,63.1516,63.2045,63.0811,63.1516,15400.0
2013-11-04 10:30:00,71.66,71.8,71.63,71.68,30100.0,63.1516,63.275,63.1252,63.1693,30100.0
2013-11-04 10:40:00,71.69,71.82,71.57,71.79,13600.0,63.1781,63.2927,63.0723,63.2662,13600.0
2013-11-04 10:50:00,71.82,71.84,71.61,71.62,8100.0,63.2927,63.3103,63.1076,63.1164,8100.0
2013-11-04 11:00:00,71.6,71.71,71.53,71.67,17100.0,63.0988,63.1957,63.0371,63.1605,17100.0
2013-11-04 11:10:00,71.67,71.76,71.66,71.71,8100.0,63.1605,63.2398,63.1516,63.1957,8100.0
2013-11-04 11:20:00,71.69,71.77,71.61,71.77,33500.0,63.1781,63.2486,63.1076,63.2486,33500.0
2013-11-04 11:30:00,71.75,71.89,71.69,71.89,14500.0,63.231,63.3543,63.1781,63.3543,14500.0
2013-11-04 11:40:00,71.88,71.92,71.84,71.9,7000.0,63.3455,63.3808,63.3103,63.3632,7000.0
2013-11-04 11:50:00,71.93,72.06,71.93,71.95,12800.0,63.3896,63.5042,63.3896,63.4072,12800.0
2013-11-04 12:00:00,71.97,72.03,71.93,72.01,8100.0,63.4248,63.4777,63.3896,63.4601,8100.0
2013-11-04 12:10:00,72.04,72.07,71.96,72.03,5300.0,63.4865,63.513,63.416,63.4777,5300.0
2013-11-04 12:20:00,72.06,72.12,72.03,72.1,7600.0,63.5042,63.557,63.4777,63.5394,7600.0
2013-11-04 12:30:00,72.09,72.13,72.09,72.13,10900.0,63.5306,63.5658,63.5306,63.5658,10900.0
2013-11-04 12:40:00,72.14,72.14,72.08,72.09,16600.0,63.5747,63.5747,63.5218,63.5306,16600.0
2013-11-04 12:50:00,72.1,72.19,72.1,72.18,19500.0,63.5394,63.6187,63.5394,63.6099,19500.0
2013-11-04 13:00:00,72.17,72.26,72.12,72.2,20200.0,63.6011,63.6804,63.557,63.6275,20200.0
2013-11-04 13:10:00,72.19,72.29,72.14,72.29,13000.0,63.6187,63.7068,63.5747,63.7068,13000.0
2013-11-04 13:20:00,72.28,72.5,72.27,72.43,21800.0,63.698,63.8919,63.6892,63.8302,21800.0
2013-11-04 13:30:00,72.42,72.43,72.28,72.33,18800.0,63.8214,63.8302,63.698,63.7421,18800.0
2013-11-04 13:40:00,72.32,72.32,72.22,72.26,6800.0,63.7333,63.7333,63.6452,63.6804,6800.0
2013-11-04 13:50:00,72.26,72.26,72.19,72.24,5800.0,63.6804,63.6804,63.6187,63.6628,5800.0
2013-11-04 14:00:00,72.24,72.28,72.2,72.28,15300.0,63.6628,63.698,63.6275,63.698,15300.0
2013-11-04 14:10:00,72.3,72.32,72.25,72.31,11700.0,63.7157,63.7333,63.6716,63.7245,11700.0
2013-11-04 14:20:00,72.29,72.41,72.29,72.41,13800.0,63.7068,63.8126,63.7068,63.8126,13800.0
2013-11-04 14:30:00,72.42,72.43,72.39,72.43,11400.0,63.8214,63.8302,63.795,63.8302,11400.0
2013-11-04 14:40:00,72.42,72.45,72.38,72.4,10800.0,63.8214,63.8479,63.7862,63.8038,10800.0
2013-11-04 14:50:00,72.4,72.56,72.4,72.5,32100.0,63.8038,63.9448,63.8038,63.8919,32100.0
2013-11-04 15:00:00,72.5,72.5,72.28,72.3,66000.0,63.8919,63.8919,63.698,63.7157,66000.0
2013-11-04 15:10:00,72.31,72.43,72.31,72.43,13500.0,63.7245,63.8302,63.7245,63.8302,13500.0
2013-11-04 15:20:00,72.42,72.45,72.39,72.43,22200.0,63.8214,63.8479,63.795,63.8302,22200.0
2013-11-04 15:30:00,72.41,72.42,72.34,72.35,20200.0,63.8126,63.8214,63.7509,63.7597,20200.0
2013-11-04 15:40:00,72.35,72.38,72.32,72.36,25400.0,63.7597,63.7862,63.7333,63.7685,25400.0
2013-11-04 15:50:00,72.36,72.45,72.35,72.43,46100.0,63.7685,63.8479,63.7597,63.8302,46100.0
2013-11-05 09:30:00,72.21,72.21,71.76,72.04,21400.0,63.6363,63.6363,63.2398,63.4865,21400.0
2013-11-05 09:40:00,72.02,72.2,71.85,71.85,22500.0,63.4689,63.6275,63.3191,63.3191,22500.0
2013-11-05 09:50:00,71.83,72.03,71.7,71.92,10800.0,63.3015,63.4777,63.1869,63.3808,10800.0
2013-11-05 10:00:00,71.98,72.22,71.87,72.12,10300.0,63.4337,63.6452,63.3367,63.557,10300.0
2013-11-05 10:10:00,72.16,72.16,72.0,72.03,7400.0,63.5923,63.5923,63.4513,63.4777,7400.0
2013-11-05 10:20:00,72.01,72.12,72.0,72.02,7000.0,63.4601,63.557,63.4513,63.4689,7000.0
2013-11-05 10:30:00,72.05,72.14,72.05,72.11,3100.0,63.4953,63.5747,63.4953,63.5482,3100.0
2013-11-05 10:40:00,72.14,72.22,72.11,72.19,4200.0,63.5747,63.6452,63.5482,63.6187,4200.0
2013-11-05 10:50:00,72.23,72.3,72.18,72.2,4600.0,63.654,63.7157,63.6099,63.6275,4600.0
2013-11-05 11:00:00,72.2,72.25,72.08,72.08,10700.0,63.6275,63.6716,63.5218,63.5218,10700.0
2013-11-05 11:10:00,72.12,72.12,72.01,72.09,9100.0,63.557,63.557,63.4601,63.5306,9100.0
2013-11-05 11:20:00,72.09,72.13,71.96,71.96,37200.0,63.5306,63.5658,63.416,63.416,37200.0
2013-11-05 11:30:00,71.97,72.0,71.93,71.98,11300.0,63.4248,63.4513,63.3896,63.4337,11300.0
2013-11-05 11:40:00,71.97,72.13,71.97,72.03,48100.0,63.4248,63.5658,63.4248,63.4777,48100.0
2013-11-05 11:50:00,72.05,72.14,72.05,72.07,5200.0,63.4953,63.5747,63.4953,63.513,5200.0
2013-11-05 12:00:00,72.04,72.17,72.04,72.11,6100.0,63.4865,63.6011,63.4865,63.5482,6100.0
2013-11-05 12:10:00,72.12,72.29,72.12,72.25,6100.0,63.557,63.7068,63.557,63.6716,6100.0
2013-11-05 12:20:00,72.26,72.43,72.26,72.35,3500.0,63.6804,63.8302,63.6804,63.7597,3500.0
2013-11-05 12:30:00,72.35,72.35,72.2,72.31,4300.0,63.7597,63.7597,63.6275,63.7245,4300.0
2013-11-05 12:40:00,72.34,72.38,72.31,72.33,5600.0,63.7509,63.7862,63.7245,63.7421,5600.0
2013-11-05 12:50:00,72.32,72.35,72.28,72.32,4200.0,63.7333,63.7597,63.698,63.7333,4200.0
2013-11-05 13:00:00,72.33,72.35,72.28,72.28,4400.0,63.7421,63.7597,63.698,63.698,4400.0
2013-11-05 13:10:00,72.28,72.3,72.23,72.27,4600.0,63.698,63.7157,63.654,63.6892,4600.0
2013-11-05 13:20:00,72.27,72.32,72.22,72.29,7400.0,63.6892,63.7333,63.6452,63.7068,7400.0
2013-11-05 13:30:00,72.28,72.31,72.2,72.2,5500.0,63.698,63.7245,63.6275,63.6275,5500.0
2013-11-05 13:40:00,72.18,72.32,72.18,72.31,5100.0,63.6099,63.7333,63.6099,63.7245,5100.0
2013-11-05 13:50:00,72.32,72.39,72.22,72.27,24500.0,63.7333,63.795,63.6452,63.6892,24500.0
2013-11-05 14:00:00,72.3,72.49,72.3,72.44,10800.0,63.7157,63.8831,63.7157,63.839,10800.0
2013-11-05 14:10:00,72.46,72.51,72.4,72.49,17400.0,63.8567,63.9007,63.8038,63.8831,17400.0
2013-11-05 14:20:00,72.49,72.58,72.43,72.52,12000.0,63.8831,63.9624,63.8302,63.9095,12000.0
2013-11-05 14:30:00,72.53,72.69,72.53,72.69,20700.0,63.9184,64.0594,63.9184,64.0594,20700.0
2013-11-05 14:40:00,72.7,72.7,72.53,72.57,12000.0,64.0682,64.0682,63.9184,63.9536,12000.0
2013-11-05 14:50:00,72.57,72.58,72.5,72.52,16800.0,63.9536,63.9624,63.8919,63.9095,16800.0
2013-11-05 15:00:00,72.52,72.54,72.47,72.48,26900.0,63.9095,63.9272,63.8655,63.8743,26900.0
2013-11-05 15:10:00,72.46,72.49,72.31,72.39,68100.0,63.8567,63.8831,63.7245,63.795,68100.0
2013-11-05 15:20:00,72.4,72.4,72.14,72.19,44000.0,63.8038,63.8038,63.5747,63.6187,44000.0
2013-11-05 15:30:00,72.2,72.27,72.16,72.21,23400.0,63.6275,63.6892,63.5923,63.6363,23400.0
2013-11-05 15:40:00,72.23,72.26,72.11,72.23,37000.0,63.654,63.6804,63.5482,63.654,37000.0
2013-11-05 15:50:00,72.21,72.21,72.1,72.11,81800.0,63.6363,63.6363,63.5394,63.5482,81800.0
2013-11-06 09:30:00,72.5,72.59,72.12,72.42,11100.0,63.8919,63.9712,63.557,63.8214,11100.0
2013-11-06 09:40:00,72.4,72.6,72.12,72.6,19800.0,63.8038,63.98,63.557,63.98,19800.0
2013-11-06 09:50:00,72.56,72.87,72.53,72.74,9800.0,63.9448,64.218,63.9184,64.1034,9800.0
2013-11-06 10:00:00,72.73,72.74,72.51,72.53,17100.0,64.0946,64.1034,63.9007,63.9184,17100.0
2013-11-06 10:10:00,72.51,72.55,72.4,72.4,12900.0,63.9007,63.936,63.8038,63.8038,12900.0
2013-11-06 10:20:00,72.41,72.5,72.2,72.2,13100.0,63.8126,63.8919,63.6275,63.6275,13100.0
2013-11-06 10:30:00,72.16,72.39,72.03,72.35,23600.0,63.5923,63.795,63.4777,63.7597,23600.0
2013-11-06 10:40:00,72.31,72.48,72.19,72.48,21000.0,63.7245,63.8743,63.6187,63.8743,21000.0
2013-11-06 10:50:00,72.43,72.45,72.2,72.33,7700.0,63.8302,63.8479,63.6275,63.7421,7700.0
2013-11-06 11:00:00,72.33,72.33,72.12,72.19,16500.0,63.7421,63.7421,63.557,63.6187,16500.0
2013-11-06 11:10:00,72.26,72.39,72.2,72.36,12400.0,63.6804,63.795,63.6275,63.7685,12400.0
2013-11-06 11:20:00,72.39,72.44,72.28,72.33,12500.0,63.795,63.839,63.698,63.7421,12500.0
2013-11-06 11:30:00,72.32,72.35,72.14,72.17,18600.0,63.7333,63.7597,63.5747,63.6011,18600.0
2013-11-06 11:40:00,72.2,72.2,72.09,72.18,11100.0,63.6275,63.6275,63.5306,63.6099,11100.0
2013-11-06 11:50:00,72.22,72.28,72.11,72.11,6000.0,63.6452,63.698,63.5482,63.5482,6000.0
2013-11-06 12:00:00,72.11,72.2,72.07,72.18,10200.0,63.5482,63.6275,63.513,63.6099,10200.0
2013-11-06 12:10:00,72.21,72.23,72.12,72.14,16600.0,63.6363,63.654,63.557,63.5747,16600.0
2013-11-06 12:20:00,72.14,72.18,72.09,72.09,7600.0,63.5747,63.6099,63.5306,63.5306,7600.0
2013-11-06 12:30:00,72.12,72.27,72.12,72.27,4200.0,63.557,63.6892,63.557,63.6892,4200.0
2013-11-06 12:40:00,72.26,72.28,72.11,72.18,5300.0,63.6804,63.698,63.5482,63.6099,5300.0
2013-11-06 12:50:00,72.2,72.22,72.17,72.22,3100.0,63.6275,63.6452,63.6011,63.6452,3100.0
2013-11-06 13:00:00,72.15,72.15,72.0,72.08,6500.0,63.5835,63.5835,63.4513,63.5218,6500.0
2013-11-06 13:10:00,72.09,72.21,72.08,72.17,5300.0,63.5306,63.6363,63.5218,63.6011,5300.0
2013-11-06 13:20:00,72.17,72.31,72.16,72.31,9000.0,63.6011,63.7245,63.5923,63.7245,9000.0
2013-11-06 13:30:00,72.32,72.33,72.23,72.26,7400.0,63.7333,63.7421,63.654,63.6804,7400.0
2013-11-06 13:40:00,72.25,72.26,72.2,72.2,6300.0,63.6716,63.6804,63.6275,63.6275,6300.0
2013-11-06 13:50:00,72.21,72.26,72.17,72.21,5700.0,63.6363,63.6804,63.6011,63.6363,5700.0
2013-11-06 14:00:00,72.18,72.27,72.17,72.22,7000.0,63.6099,63.6892,63.6011,63.6452,7000.0
2013-11-06 14:10:00,72.22,72.28,72.19,72.25,6600.0,63.6452,63.698,63.6187,63.6716,6600.0
2013-11-06 14:20:00,72.25,72.35,72.19,72.35,17000.0,63.6716,63.7597,63.6187,63.7597,17000.0
2013-11-06 14:30:00,72.32,72.38,72.31,72.35,8200.0,63.7333,63.7862,63.7245,63.7597,8200.0
2013-11-06 14:40:00,72.35,72.43,72.28,72.43,14100.0,63.7597,63.8302,63.698,63.8302,14100.0
2013-11-06 14:50:00,72.43,72.44,72.25,72.27,17000.0,63.8302,63.839,63.6716,63.6892,17000.0
2013-11-06 15:00:00,72.26,72.31,72.23,72.26,9900.0,63.6804,63.7245,63.654,63.6804,9900.0
2013-11-06 15:10:00,72.25,72.28,72.19,72.28,12400.0,63.6716,63.698,63.6187,63.698,12400.0
2013-11-06 15:20:00,72.28,72.4,72.28,72.29,15000.0,63.698,63.8038,63.698,63.7068,15000.0
2013-11-06 15:30:00,72.29,72.29,72.22,72.28,15000.0,63.7068,63.7068,63.6452,63.698,15000.0
2013-11-06 15:40:00,72.28,72.3,72.18,72.18,29300.0,63.698,63.7157,63.6099,63.6099,29300.0
2013-11-06 15:50:00,72.19,72.32,72.17,72.29,46800.0,63.6187,63.7333,63.6011,63.7068,46800.0
2013-11-07 09:30:00,72.6,72.73,71.84,72.48,13900.0,63.98,64.0946,63.3103,63.8743,13900.0
2013-11-07 09:40:00,72.45,72.77,72.45,72.51,13100.0,63.8479,64.1299,63.8479,63.9007,13100.0
2013-11-07 09:50:00,72.55,72.55,72.28,72.46,21300.0,63.936,63.936,63.698,63.8567,21300.0
2013-11-07 10:00:00,72.42,72.52,72.29,72.29,10800.0,63.8214,63.9095,63.7068,63.7068,10800.0
2013-11-07 10:10:00,72.27,72.36,72.11,72.11,16500.0,63.6892,63.7685,63.5482,63.5482,16500.0
2013-11-07 10:20:00,72.01,72.22,72.01,72.1,9900.0,63.4601,63.6452,63.4601,63.5394,9900.0
2013-11-07 10:30:00,72.1,72.11,71.84,71.91,24600.0,63.5394,63.5482,63.3103,63.372,24600.0
2013-11-07 10:40:00,71.89,71.95,71.84,71.92,7300.0,63.3543,63.4072,63.3103,63.3808,7300.0
2013-11-07 10:50:00,71.95,71.96,71.81,71.81,11100.0,63.4072,63.416,63.2838,63.2838,11100.0
2013-11-07 11:00:00,71.77,71.81,71.62,71.64,16700.0,63.2486,63.2838,63.1164,63.134,16700.0
2013-11-07 11:10:00,71.62,71.62,71.29,71.29,17500.0,63.1164,63.1164,62.8256,62.8256,17500.0
2013-11-07 11:20:00,71.29,71.38,71.27,71.32,14200.0,62.8256,62.9049,62.808,62.852,14200.0
2013-11-07 11:30:00,71.32,71.4,71.23,71.36,15400.0,62.852,62.9225,62.7727,62.8873,15400.0
2013-11-07 11:40:00,71.35,71.4,71.25,71.38,11800.0,62.8785,62.9225,62.7903,62.9049,11800.0
2013-11-07 11:50:00,71.37,71.46,71.36,71.42,15200.0,62.8961,62.9754,62.8873,62.9401,15200.0
2013-11-07 12:00:00,71.43,71.58,71.43,71.56,14800.0,62.949,63.0811,62.949,63.0635,14800.0
2013-11-07 12:10:00,71.56,71.57,71.48,71.48,15200.0,63.0635,63.0723,62.993,62.993,15200.0
2013-11-07 12:20:00,71.48,71.58,71.48,71.57,8600.0,62.993,63.0811,62.993,63.0723,8600.0
2013-11-07 12:30:00,71.6,71.65,71.53,71.58,66000.0,63.0988,63.1428,63.0371,63.0811,66000.0
2013-11-07 12:40:00,71.58,71.89,71.58,71.84,11900.0,63.0811,63.3543,63.0811,63.3103,11900.0
2013-11-07 12:50:00,71.8,71.81,71.7,71.71,5200.0,63.275,63.2838,63.1869,63.1957,5200.0
2013-11-07 13:00:00,71.7,71.76,71.67,71.7,8700.0,63.1869,63.2398,63.1605,63.1869,8700.0
2013-11-07 13:10:00,71.69,71.71,71.61,71.62,4800.0,63.1781,63.1957,63.1076,63.1164,4800.0
2013-11-07 13:20:00,71.62,71.66,71.5,71.5,5800.0,63.1164,63.1516,63.0106,63.0106,5800.0
2013-11-07 13:30:00,71.49,71.56,71.45,71.51,22300.0,63.0018,63.0635,62.9666,63.0195,22300.0
2013-11-07 13:40:00,71.52,71.56,71.49,71.49,9100.0,63.0283,63.0635,63.0018,63.0018,9100.0
2013-11-07 13:50:00,71.5,71.67,71.5,71.62,11700.0,63.0106,63.1605,63.0106,63.1164,11700.0
2013-11-07 14:00:00,71.62,71.62,71.41,71.5,21200.0,63.1164,63.1164,62.9313,63.0106,21200.0
2013-11-07 14:10:00,71.51,71.6,71.37,71.48,7700.0,63.0195,63.0988,62.8961,62.993,7700.0
2013-11-07 14:20:00,71.47,71.48,71.41,71.45,8300.0,62.9842,62.993,62.9313,62.9666,8300.0
2013-11-07 14:30:00,71.44,71.46,71.34,71.36,7500.0,62.9578,62.9754,62.8696,62.8873,7500.0
2013-11-07 14:40:00,71.36,71.44,71.32,71.37,4600.0,62.8873,62.9578,62.852,62.8961,4600.0
2013-11-07 14:50:00,71.39,71.4,71.26,71.29,33100.0,62.9137,62.9225,62.7991,62.8256,33100.0
2013-11-07 15:00:00,71.29,71.41,71.24,71.31,17900.0,62.8256,62.9313,62.7815,62.8432,17900.0
2013-11-07 15:10:00,71.32,71.32,71.2,71.25,9600.0,62.852,62.852,62.7463,62.7903,9600.0
2013-11-07 15:20:00,71.23,71.33,71.2,71.22,22100.0,62.7727,62.8608,62.7463,62.7639,22100.0
2013-11-07 15:30:00,71.2,71.36,71.18,71.36,45600.0,62.7463,62.8873,62.7286,62.8873,45600.0
2013-11-07 15:40:00,71.35,71.39,71.23,71.33,45400.0,62.8785,62.9137,62.7727,62.8608,45400.0
2013-11-07 15:50:00,71.33,71.43,71.25,71.39,136000.0,62.8608,62.949,62.7903,62.9137,136000.0
2013-11-08 09:30:00,71.24,71.78,71.23,71.71,21200.0,62.7815,63.2574,62.7727,63.1957,21200.0
2013-11-08 09:40:00,71.69,72.0,71.53,71.93,11200.0,63.1781,63.4513,63.0371,63.3896,11200.0
2013-11-08 09:50:00,71.92,71.98,71.75,71.77,9400.0,63.3808,63.4337,63.231,63.2486,9400.0
2013-11-08 10:00:00,71.85,72.16,71.78,72.16,26200.0,63.3191,63.5923,63.2574,63.5923,26200.0
2013-11-08 10:10:00,72.11,72.56,72.07,72.56,31100.0,63.5482,63.9448,63.513,63.9448,31100.0
2013-11-08 10:20:00,72.57,72.66,72.32,72.51,8700.0,63.9536,64.0329,63.7333,63.9007,8700.0
2013-11-08 10:30:00,72.51,72.83,72.44,72.51,22200.0,63.9007,64.1827,63.839,63.9007,22200.0
2013-11-08 10:40:00,72.51,72.52,72.36,72.49,6000.0,63.9007,63.9095,63.7685,63.8831,6000.0
2013-11-08 10:50:00,72.47,72.5,72.27,72.39,6400.0,63.8655,63.8919,63.6892,63.795,6400.0
2013-11-08 11:00:00,72.4,72.58,72.38,72.53,13500.0,63.8038,63.9624,63.7862,63.9184,13500.0
2013-11-08 11:10:00,72.56,72.62,72.53,72.58,19600.0,63.9448,63.9977,63.9184,63.9624,19600.0
2013-11-08 11:20:00,72.52,72.57,72.34,72.37,9800.0,63.9095,63.9536,63.7509,63.7773,9800.0
2013-11-08 11:30:00,72.37,72.56,72.34,72.53,13500.0,63.7773,63.9448,63.7509,63.9184,13500.0
2013-11-08 11:40:00,72.52,72.52,72.46,72.46,5700.0,63.9095,63.9095,63.8567,63.8567,5700.0
2013-11-08 11:50:00,72.49,72.58,72.34,72.36,16500.0,63.8831,63.9624,63.7509,63.7685,16500.0
2013-11-08 12:00:00,72.37,72.54,72.37,72.5,7500.0,63.7773,63.9272,63.7773,63.8919,7500.0
2013-11-08 12:10:00,72.53,72.59,72.49,72.5,11700.0,63.9184,63.9712,63.8831,63.8919,11700.0
2013-11-08 12:20:00,72.52,72.54,72.41,72.5,11800.0,63.9095,63.9272,63.8126,63.8919,11800.0
2013-11-08 12:30:00,72.52,72.53,72.47,72.5,7400.0,63.9095,63.9184,63.8655,63.8919,7400.0
2013-11-08 12:40:00,72.49,72.53,72.48,72.5,11000.0,63.8831,63.9184,63.8743,63.8919,11000.0
2013-11-08 12:50:00,72.5,72.54,72.47,72.51,12600.0,63.8919,63.9272,63.8655,63.9007,12600.0
2013-11-08 13:00:00,72.5,72.5,72.46,72.5,4900.0,63.8919,63.8919,63.8567,63.8919,4900.0
2013-11-08 13:10:00,72.49,72.57,72.48,72.5,3900.0,63.8831,63.9536,63.8743,63.8919,3900.0
2013-11-08 13:20:00,72.57,72.59,72.5,72.5,22800.0,63.9536,63.9712,63.8919,63.8919,22800.0
2013-11-08 13:30:00,72.48,72.56,72.48,72.56,3700.0,63.8743,63.9448,63.8743,63.9448,3700.0
2013-11-08 13:40:00,72.57,72.75,72.56,72.7,12500.0,63.9536,64.1122,63.9448,64.0682,12500.0
2013-11-08 13:50:00,72.69,72.75,72.64,72.73,42500.0,64.0594,64.1122,64.0153,64.0946,42500.0
2013-11-08 14:00:00,72.73,72.76,72.71,72.74,14600.0,64.0946,64.121,64.077,64.1034,14600.0
2013-11-08 14:10:00,72.73,72.73,72.55,72.55,9500.0,64.0946,64.0946,63.936,63.936,9500.0
2013-11-08 14:20:00,72.61,72.68,72.58,72.63,48900.0,63.9889,64.0505,63.9624,64.0065,48900.0
2013-11-08 14:30:00,72.64,72.68,72.6,72.61,14800.0,64.0153,64.0505,63.98,63.9889,14800.0
2013-11-08 14:40:00,72.6,72.76,72.58,72.69,17900.0,63.98,64.121,63.9624,64.0594,17900.0
2013-11-08 14:50:00,72.69,72.78,72.69,72.77,13000.0,64.0594,64.1387,64.0594,64.1299,13000.0
2013-11-08 15:00:00,72.74,72.74,72.61,72.67,17800.0,64.1034,64.1034,63.9889,64.0417,17800.0
2013-11-08 15:10:00,72.65,72.66,72.52,72.64,13000.0,64.0241,64.0329,63.9095,64.0153,13000.0
2013-11-08 15:20:00,72.65,72.8,72.63,72.74,13000.0,64.0241,64.1563,64.0065,64.1034,13000.0
2013-11-08 15:30:00,72.74,72.87,72.7,72.85,24100.0,64.1034,64.218,64.0682,64.2004,24100.0
2013-11-08 15:40:00,72.86,72.98,72.83,72.93,39200.0,64.2092,64.3149,64.1827,64.2709,39200.0
2013-11-08 15:50:00,72.94,73.11,72.92,73.08,94700.0,64.2797,64.4295,64.262,64.403,94700.0
2013-11-11 09:30:00,73.0,73.45,72.8,73.39,27400.0,64.3325,64.7291,64.1563,64.6762,27400.0
2013-11-11 09:40:00,73.3,73.35,73.14,73.35,6200.0,64.5969,64.641,64.4559,64.641,6200.0
2013-11-11 09:50:00,73.25,73.48,73.24,73.25,6900.0,64.5529,64.7556,64.5441,64.5529,6900.0
2013-11-11 10:00:00,73.16,73.27,73.11,73.16,10600.0,64.4736,64.5705,64.4295,64.4736,10600.0
2013-11-11 10:10:00,73.16,73.39,73.16,73.23,19400.0,64.4736,64.6762,64.4736,64.5352,19400.0
2013-11-11 10:20:00,73.23,73.37,73.23,73.34,34300.0,64.5352,64.6586,64.5352,64.6322,34300.0
2013-11-11 10:30:00,73.34,73.42,73.28,73.37,12400.0,64.6322,64.7027,64.5793,64.6586,12400.0
2013-11-11 10:40:00,73.34,73.56,73.3,73.47,17700.0,64.6322,64.8261,64.5969,64.7467,17700.0
2013-11-11 10:50:00,73.49,73.63,73.46,73.63,20600.0,64.7644,64.8877,64.7379,64.8877,20600.0
2013-11-11 11:00:00,73.62,73.71,73.5,73.57,19900.0,64.8789,64.9582,64.7732,64.8349,19900.0
2013-11-11 11:10:00,73.56,73.65,73.54,73.64,18800.0,64.8261,64.9054,64.8084,64.8966,18800.0
2013-11-11 11:20:00,73.66,73.66,73.54,73.62,10900.0,64.9142,64.9142,64.8084,64.8789,10900.0
2013-11-11 11:30:00,73.62,73.62,73.52,73.55,58200.0,64.8789,64.8789,64.7908,64.8172,58200.0
2013-11-11 11:40:00,73.55,73.6,73.55,73.59,6800.0,64.8172,64.8613,64.8172,64.8525,6800.0
2013-11-11 11:50:00,73.61,73.72,73.6,73.7,17400.0,64.8701,64.9671,64.8613,64.9494,17400.0
2013-11-11 12:00:00,73.67,73.67,73.58,73.64,17100.0,64.923,64.923,64.8437,64.8966,17100.0
2013-11-11 12:10:00,73.65,73.65,73.48,73.48,6400.0,64.9054,64.9054,64.7556,64.7556,6400.0
2013-11-11 12:20:00,73.45,73.5,73.43,73.44,5500.0,64.7291,64.7732,64.7115,64.7203,5500.0
2013-11-11 12:30:00,73.42,73.42,73.37,73.41,6800.0,64.7027,64.7027,64.6586,64.6939,6800.0
2013-11-11 12:40:00,73.41,73.46,73.33,73.44,10900.0,64.6939,64.7379,64.6234,64.7203,10900.0
2013-11-11 12:50:00,73.46,73.47,73.34,73.44,6900.0,64.7379,64.7467,64.6322,64.7203,6900.0
2013-11-11 13:00:00,73.44,73.52,73.44,73.52,8100.0,64.7203,64.7908,64.7203,64.7908,8100.0
2013-11-11 13:10:00,73.52,73.58,73.44,73.47,29800.0,64.7908,64.8437,64.7203,64.7467,29800.0
2013-11-11 13:20:00,73.43,73.53,73.4,73.5,9500.0,64.7115,64.7996,64.6851,64.7732,9500.0
2013-11-11 13:30:00,73.49,73.57,73.49,73.56,3100.0,64.7644,64.8349,64.7644,64.8261,3100.0
2013-11-11 13:40:00,73.55,73.58,73.54,73.56,6000.0,64.8172,64.8437,64.8084,64.8261,6000.0
2013-11-11 13:50:00,73.56,73.57,73.52,73.55,4600.0,64.8261,64.8349,64.7908,64.8172,4600.0
2013-11-11 14:00:00,73.56,73.59,73.5,73.5,7000.0,64.8261,64.8525,64.7732,64.7732,7000.0
2013-11-11 14:10:00,73.48,73.51,73.42,73.48,13600.0,64.7556,64.782,64.7027,64.7556,13600.0
2013-11-11 14:20:00,73.46,73.58,73.46,73.56,16100.0,64.7379,64.8437,64.7379,64.8261,16100.0
2013-11-11 14:30:00,73.57,73.63,73.55,73.63,10100.0,64.8349,64.8877,64.8172,64.8877,10100.0
2013-11-11 14:40:00,73.63,73.73,73.63,73.68,7000.0,64.8877,64.9759,64.8877,64.9318,7000.0
2013-11-11 14:50:00,73.67,73.68,73.53,73.53,15700.0,64.923,64.9318,64.7996,64.7996,15700.0
2013-11-11 15:00:00,73.52,73.55,73.46,73.52,9300.0,64.7908,64.8172,64.7379,64.7908,9300.0
2013-11-11 15:10:00,73.52,73.55,73.44,73.54,15000.0,64.7908,64.8172,64.7203,64.8084,15000.0
2013-11-11 15:20:00,73.54,73.54,73.48,73.49,6900.0,64.8084,64.8084,64.7556,64.7644,6900.0
2013-11-11 15:30:00,73.48,73.49,73.38,73.43,23500.0,64.7556,64.7644,64.6674,64.7115,23500.0
2013-11-11 15:40:00,73.43,73.53,73.39,73.4,32500.0,64.7115,64.7996,64.6762,64.6851,32500.0
2013-11-11 15:50:00,73.41,73.49,73.38,73.46,36200.0,64.6939,64.7644,64.6674,64.7379,36200.0
2013-11-12 09:30:00,73.25,73.25,72.74,72.96,16700.0,64.5529,64.5529,64.1034,64.2973,16700.0
2013-11-12 09:40:00,72.98,73.04,72.69,73.04,14000.0,64.3149,64.3678,64.0594,64.3678,14000.0
2013-11-12 09:50:00,73.03,73.03,72.73,72.77,11600.0,64.359,64.359,64.0946,64.1299,11600.0
2013-11-12 10:00:00,72.78,72.82,72.52,72.75,18600.0,64.1387,64.1739,63.9095,64.1122,18600.0
2013-11-12 10:10:00,72.84,73.07,72.62,73.07,34400.0,64.1915,64.3942,63.9977,64.3942,34400.0
2013-11-12 10:20:00,73.04,73.21,73.04,73.18,7800.0,64.3678,64.5176,64.3678,64.4912,7800.0
2013-11-12 10:30:00,73.21,73.21,73.02,73.09,6400.0,64.5176,64.5176,64.3502,64.4119,6400.0
2013-11-12 10:40:00,73.1,73.1,72.91,72.97,16100.0,64.4207,64.4207,64.2532,64.3061,16100.0
2013-11-12 10:50:00,72.97,72.97,72.76,72.89,12900.0,64.3061,64.3061,64.121,64.2356,12900.0
2013-11-12 11:00:00,72.83,73.04,72.82,72.97,24300.0,64.1827,64.3678,64.1739,64.3061,24300.0
2013-11-12 11:10:00,73.0,73.21,72.95,73.19,43600.0,64.3325,64.5176,64.2885,64.5,43600.0
2013-11-12 11:20:00,73.19,73.2,73.02,73.04,3700.0,64.5,64.5088,64.3502,64.3678,3700.0
2013-11-12 11:30:00,73.06,73.11,72.78,72.78,25500.0,64.3854,64.4295,64.1387,64.1387,25500.0
2013-11-12 11:40:00,72.77,72.85,72.58,72.71,23500.0,64.1299,64.2004,63.9624,64.077,23500.0
2013-11-12 11:50:00,72.73,72.73,72.44,72.49,29400.0,64.0946,64.0946,63.839,63.8831,29400.0
2013-11-12 12:00:00,72.49,72.55,72.27,72.28,14700.0,63.8831,63.936,63.6892,63.698,14700.0
2013-11-12 12:10:00,72.27,72.37,72.24,72.36,26900.0,63.6892,63.7773,63.6628,63.7685,26900.0
2013-11-12 12:20:00,72.31,72.36,72.25,72.36,4200.0,63.7245,63.7685,63.6716,63.7685,4200.0
2013-11-12 12:30:00,72.34,72.43,72.28,72.37,5100.0,63.7509,63.8302,63.698,63.7773,5100.0
2013-11-12 12:40:00,72.38,72.48,72.35,72.43,3500.0,63.7862,63.8743,63.7597,63.8302,3500.0
2013-11-12 12:50:00,72.43,72.48,72.31,72.35,14500.0,63.8302,63.8743,63.7245,63.7597,14500.0
2013-11-12 13:00:00,72.37,72.37,72.25,72.29,5900.0,63.7773,63.7773,63.6716,63.7068,5900.0
2013-11-12 13:10:00,72.28,72.49,72.28,72.49,4900.0,63.698,63.8831,63.698,63.8831,4900.0
2013-11-12 13:20:00,72.53,72.56,72.47,72.47,17700.0,63.9184,63.9448,63.8655,63.8655,17700.0
2013-11-12 13:30:00,72.49,72.5,72.31,72.36,32400.0,63.8831,63.8919,63.7245,63.7685,32400.0
2013-11-12 13:40:00,72.34,72.38,72.24,72.38,34100.0,63.7509,63.7862,63.6628,63.7862,34100.0
2013-11-12 13:50:00,72.38,72.4,72.34,72.36,3500.0,63.7862,63.8038,63.7509,63.7685,3500.0
2013-11-12 14:00:00,72.37,72.53,72.37,72.53,5100.0,63.7773,63.9184,63.7773,63.9184,5100.0
2013-11-12 14:10:00,72.51,72.56,72.45,72.53,9200.0,63.9007,63.9448,63.8479,63.9184,9200.0
2013-11-12 14:20:00,72.52,72.58,72.45,72.51,14700.0,63.9095,63.9624,63.8479,63.9007,14700.0
2013-11-12 14:30:00,72.5,72.55,72.47,72.5,36500.0,63.8919,63.936,63.8655,63.8919,36500.0
2013-11-12 14:40:00,72.53,72.6,72.49,72.6,31600.0,63.9184,63.98,63.8831,63.98,31600.0
2013-11-12 14:50:00,72.62,72.69,72.5,72.64,8400.0,63.9977,64.0594,63.8919,64.0153,8400.0
2013-11-12 15:00:00,72.65,72.75,72.65,72.73,23900.0,64.0241,64.1122,64.0241,64.0946,23900.0
2013-11-12 15:10:00,72.73,72.76,72.68,72.7,21700.0,64.0946,64.121,64.0505,64.0682,21700.0
2013-11-12 15:20:00,72.7,72.75,72.51,72.53,17400.0,64.0682,64.1122,63.9007,63.9184,17400.0
2013-11-12 15:30:00,72.5,72.71,72.48,72.69,40500.0,63.8919,64.077,63.8743,64.0594,40500.0
2013-11-12 15:40:00,72.7,72.73,72.64,72.72,27700.0,64.0682,64.0946,64.0153,64.0858,27700.0
2013-11-12 15:50:00,72.72,72.9,72.69,72.87,90000.0,64.0858,64.2444,64.0594,64.218,90000.0
2013-11-13 09:30:00,72.53,72.81,72.29,72.73,7900.0,63.9184,64.1651,63.7068,64.0946,7900.0
2013-11-13 09:40:00,72.82,72.82,72.47,72.63,27400.0,64.1739,64.1739,63.8655,64.0065,27400.0
2013-11-13 09:50:00,72.5,72.55,72.28,72.47,8700.0,63.8919,63.936,63.698,63.8655,8700.0
2013-11-13 10:00:00,72.5,72.55,72.11,72.13,5900.0,63.8919,63.936,63.5482,63.5658,5900.0
2013-11-13 10:10:00,72.11,72.36,72.1,72.19,5300.0,63.5482,63.7685,63.5394,63.6187,5300.0
2013-11-13 10:20:00,72.18,72.61,72.12,72.54,19900.0,63.6099,63.9889,63.557,63.9272,19900.0
2013-11-13 10:30:00,72.54,72.65,72.5,72.55,5500.0,63.9272,64.0241,63.8919,63.936,5500.0
2013-11-13 10:40:00,72.51,72.78,72.44,72.66,24900.0,63.9007,64.1387,63.839,64.0329,24900.0
2013-11-13 10:50:00,72.71,72.71,72.56,72.57,7700.0,64.077,64.077,63.9448,63.9536,7700.0
2013-11-13 11:00:00,72.58,72.63,72.51,72.51,9400.0,63.9624,64.0065,63.9007,63.9007,9400.0
2013-11-13 11:10:00,72.53,72.6,72.39,72.6,37300.0,63.9184,63.98,63.795,63.98,37300.0
2013-11-13 11:20:00,72.6,72.62,72.49,72.53,14100.0,63.98,63.9977,63.8831,63.9184,14100.0
2013-11-13 11:30:00,72.54,72.68,72.54,72.59,28300.0,63.9272,64.0505,63.9272,63.9712,28300.0
2013-11-13 11:40:00,72.59,72.73,72.48,72.68,22800.0,63.9712,64.0946,63.8743,64.0505,22800.0
2013-11-13 11:50:00,72.7,72.75,72.6,72.65,8600.0,64.0682,64.1122,63.98,64.0241,8600.0
2013-11-13 12:00:00,72.66,72.66,72.49,72.52,7800.0,64.0329,64.0329,63.8831,63.9095,7800.0
2013-11-13 12:10:00,72.5,72.53,72.43,72.51,6800.0,63.8919,63.9184,63.8302,63.9007,6800.0
2013-11-13 12:20:00,72.5,72.67,72.5,72.67,12200.0,63.8919,64.0417,63.8919,64.0417,12200.0
2013-11-13 12:30:00,72.63,72.65,72.59,72.59,4600.0,64.0065,64.0241,63.9712,63.9712,4600.0
2013-11-13 12:40:00,72.6,72.77,72.53,72.73,9000.0,63.98,64.1299,63.9184,64.0946,9000.0
2013-11-13 12:50:00,72.73,72.78,72.69,72.78,10000.0,64.0946,64.1387,64.0594,64.1387,10000.0
2013-11-13 13:00:00,72.79,72.8,72.7,72.76,14600.0,64.1475,64.1563,64.0682,64.121,14600.0
2013-11-13 13:10:00,72.75,72.76,72.72,72.76,8200.0,64.1122,64.121,64.0858,64.121,8200.0
2013-11-13 13:20:00,72.77,72.9,72.76,72.9,8600.0,64.1299,64.2444,64.121,64.2444,8600.0
2013-11-13 13:30:00,72.95,73.03,72.9,72.98,12900.0,64.2885,64.359,64.2444,64.3149,12900.0
2013-11-13 13:40:00,73.0,73.16,72.97,73.16,14500.0,64.3325,64.4736,64.3061,64.4736,14500.0
2013-11-13 13:50:00,73.16,73.16,73.08,73.09,8400.0,64.4736,64.4736,64.403,64.4119,8400.0
2013-11-13 14:00:00,73.09,73.1,73.02,73.09,10100.0,64.4119,64.4207,64.3502,64.4119,10100.0
2013-11-13 14:10:00,73.05,73.08,72.98,73.03,21300.0,64.3766,64.403,64.3149,64.359,21300.0
2013-11-13 14:20:00,73.04,73.19,73.04,73.18,11200.0,64.3678,64.5,64.3678,64.4912,11200.0
2013-11-13 14:30:00,73.19,73.26,73.19,73.22,13200.0,64.5,64.5617,64.5,64.5264,13200.0
2013-11-13 14:40:00,73.21,73.21,73.09,73.12,10200.0,64.5176,64.5176,64.4119,64.4383,10200.0
2013-11-13 14:50:00,73.1,73.11,72.93,72.93,11700.0,64.4207,64.4295,64.2709,64.2709,11700.0
2013-11-13 15:00:00,72.94,72.94,72.83,72.84,12000.0,64.2797,64.2797,64.1827,64.1915,12000.0
2013-11-13 15:10:00,72.84,72.91,72.83,72.91,13300.0,64.1915,64.2532,64.1827,64.2532,13300.0
2013-11-13 15:20:00,72.92,73.03,72.91,72.97,18900.0,64.262,64.359,64.2532,64.3061,18900.0
2013-11-13 15:30:00,72.96,73.2,72.95,73.19,24600.0,64.2973,64.5088,64.2885,64.5,24600.0
2013-11-13 15:40:00,73.2,73.41,73.18,73.4,41500.0,64.5088,64.6939,64.4912,64.6851,41500.0
2013-11-13 15:50:00,73.4,73.41,73.26,73.3,93400.0,64.6851,64.6939,64.5617,64.5969,93400.0
2013-11-14 09:30:00,69.98,73.89,69.98,73.39,23000.0,61.6711,65.1169,61.6711,64.6762,23000.0
2013-11-14 09:40:00,73.33,73.48,73.02,73.48,10000.0,64.6234,64.7556,64.3502,64.7556,10000.0
2013-11-14 09:50:00,73.52,73.67,73.42,73.53,17400.0,64.7908,64.923,64.7027,64.7996,17400.0
2013-11-14 10:00:00,73.48,73.66,73.38,73.54,6400.0,64.7556,64.9142,64.6674,64.8084,6400.0
2013-11-14 10:10:00,73.63,73.85,73.62,73.77,8900.0,64.8877,65.0816,64.8789,65.0111,8900.0
2013-11-14 10:20:00,73.75,73.76,73.52,73.52,16700.0,64.9935,65.0023,64.7908,64.7908,16700.0
2013-11-14 10:30:00,73.55,73.86,73.55,73.78,4800.0,64.8172,65.0904,64.8172,65.0199,4800.0
2013-11-14 10:40:00,73.83,73.85,73.75,73.81,4100.0,65.064,65.0816,64.9935,65.0464,4100.0
2013-11-14 10:50:00,73.74,73.77,73.67,73.67,4200.0,64.9847,65.0111,64.923,64.923,4200.0
2013-11-14 11:00:00,73.7,73.7,73.43,73.45,17300.0,64.9494,64.9494,64.7115,64.7291,17300.0
2013-11-14 11:10:00,73.44,73.67,73.44,73.63,4900.0,64.7203,64.923,64.7203,64.8877,4900.0
2013-11-14 11:20:00,73.63,73.78,73.62,73.76,4100.0,64.8877,65.0199,64.8789,65.0023,4100.0
2013-11-14 11:30:00,73.75,73.75,73.61,73.62,4200.0,64.9935,64.9935,64.8701,64.8789,4200.0
2013-11-14 11:40:00,73.62,73.73,73.57,73.69,3900.0,64.8789,64.9759,64.8349,64.9406,3900.0
2013-11-14 11:50:00,73.68,73.75,73.61,73.61,6200.0,64.9318,64.9935,64.8701,64.8701,6200.0
2013-11-14 12:00:00,73.59,73.61,73.51,73.58,6500.0,64.8525,64.8701,64.782,64.8437,6500.0
2013-11-14 12:10:00,73.59,73.65,73.48,73.52,14900.0,64.8525,64.9054,64.7556,64.7908,14900.0
2013-11-14 12:20:00,73.53,73.54,73.44,73.52,11800.0,64.7996,64.8084,64.7203,64.7908,11800.0
2013-11-14 12:30:00,73.51,73.62,73.49,73.58,10900.0,64.782,64.8789,64.7644,64.8437,10900.0
2013-11-14 12:40:00,73.57,73.63,73.55,73.6,4300.0,64.8349,64.8877,64.8172,64.8613,4300.0
2013-11-14 12:50:00,73.59,73.75,73.55,73.72,17500.0,64.8525,64.9935,64.8172,64.9671,17500.0
2013-11-14 13:00:00,73.7,73.79,73.67,73.67,2900.0,64.9494,65.0287,64.923,64.923,2900.0
2013-11-14 13:10:00,73.69,73.69,73.57,73.61,4700.0,64.9406,64.9406,64.8349,64.8701,4700.0
2013-11-14 13:20:00,73.61,73.63,73.52,73.55,10400.0,64.8701,64.8877,64.7908,64.8172,10400.0
2013-11-14 13:30:00,73.55,73.57,73.46,73.55,8500.0,64.8172,64.8349,64.7379,64.8172,8500.0
2013-11-14 13:40:00,73.56,73.59,73.49,73.51,7200.0,64.8261,64.8525,64.7644,64.782,7200.0
2013-11-14 13:50:00,73.51,73.52,73.45,73.52,6000.0,64.782,64.7908,64.7291,64.7908,6000.0
2013-11-14 14:00:00,73.49,73.63,73.47,73.59,6500.0,64.7644,64.8877,64.7467,64.8525,6500.0
2013-11-14 14:10:00,73.59,73.68,73.59,73.67,4200.0,64.8525,64.9318,64.8525,64.923,4200.0
2013-11-14 14:20:00,73.71,73.72,73.66,73.72,7700.0,64.9582,64.9671,64.9142,64.9671,7700.0
2013-11-14 14:30:00,73.71,73.73,73.62,73.67,5400.0,64.9582,64.9759,64.8789,64.923,5400.0
2013-11-14 14:40:00,73.66,73.79,73.66,73.75,4800.0,64.9142,65.0287,64.9142,64.9935,4800.0
2013-11-14 14:50:00,73.75,73.76,73.64,73.71,13000.0,64.9935,65.0023,64.8966,64.9582,13000.0
2013-11-14 15:00:00,73.73,73.8,73.66,73.78,18900.0,64.9759,65.0376,64.9142,65.0199,18900.0
2013-11-14 15:10:00,73.78,73.87,73.75,73.81,8600.0,65.0199,65.0993,64.9935,65.0464,8600.0
2013-11-14 15:20:00,73.81,73.98,73.81,73.97,22100.0,65.0464,65.1962,65.0464,65.1874,22100.0
2013-11-14 15:30:00,73.97,74.04,73.97,74.04,40200.0,65.1874,65.2491,65.1874,65.2491,40200.0
2013-11-14 15:40:00,74.02,74.04,73.91,73.93,23000.0,65.2314,65.2491,65.1345,65.1521,23000.0
2013-11-14 15:50:00,73.92,73.96,73.8,73.95,51600.0,65.1433,65.1786,65.0376,65.1698,51600.0
2013-11-15 09:30:00,74.28,74.4,74.16,74.2,97100.0,65.4606,65.5663,65.3548,65.3901,97100.0
2013-11-15 09:40:00,74.17,74.33,74.14,74.23,8100.0,65.3636,65.5046,65.3372,65.4165,8100.0
2013-11-15 09:50:00,74.19,74.19,74.04,74.18,18900.0,65.3813,65.3813,65.2491,65.3724,18900.0
2013-11-15 10:00:00,74.22,74.26,74.03,74.07,17500.0,65.4077,65.4429,65.2403,65.2755,17500.0
2013-11-15 10:10:00,74.15,74.4,74.15,74.3,20200.0,65.346,65.5663,65.346,65.4782,20200.0
2013-11-15 10:20:00,74.36,74.49,74.34,74.41,16100.0,65.5311,65.6456,65.5134,65.5751,16100.0
2013-11-15 10:30:00,74.43,74.63,74.41,74.63,70100.0,65.5928,65.769,65.5751,65.769,70100.0
2013-11-15 10:40:00,74.65,74.79,74.62,74.71,48600.0,65.7866,65.91,65.7602,65.8395,48600.0
2013-11-15 10:50:00,74.71,74.73,74.61,74.7,55800.0,65.8395,65.8571,65.7514,65.8307,55800.0
2013-11-15 11:00:00,74.67,74.82,74.67,74.81,13200.0,65.8043,65.9365,65.8043,65.9276,13200.0
2013-11-15 11:10:00,74.82,74.89,74.81,74.88,14300.0,65.9365,65.9981,65.9276,65.9893,14300.0
2013-11-15 11:20:00,74.89,74.91,74.85,74.85,7600.0,65.9981,66.0158,65.9629,65.9629,7600.0
2013-11-15 11:30:00,74.87,74.88,74.7,74.74,11500.0,65.9805,65.9893,65.8307,65.866,11500.0
2013-11-15 11:40:00,74.72,74.72,74.64,74.66,9200.0,65.8483,65.8483,65.7778,65.7955,9200.0
2013-11-15 11:50:00,74.66,74.68,74.56,74.65,8100.0,65.7955,65.8131,65.7073,65.7866,8100.0
2013-11-15 12:00:00,74.61,74.63,74.57,74.6,3700.0,65.7514,65.769,65.7161,65.7426,3700.0
2013-11-15 12:10:00,74.61,74.69,74.61,74.68,5700.0,65.7514,65.8219,65.7514,65.8131,5700.0
2013-11-15 12:20:00,74.68,74.7,74.65,74.7,3200.0,65.8131,65.8307,65.7866,65.8307,3200.0
2013-11-15 12:30:00,74.69,74.69,74.57,74.57,2600.0,65.8219,65.8219,65.7161,65.7161,2600.0
2013-11-15 12:40:00,74.56,74.56,74.51,74.51,3300.0,65.7073,65.7073,65.6633,65.6633,3300.0
2013-11-15 12:50:00,74.51,74.55,74.44,74.46,5000.0,65.6633,65.6985,65.6016,65.6192,5000.0
2013-11-15 13:00:00,74.45,74.55,74.45,74.55,4300.0,65.6104,65.6985,65.6104,65.6985,4300.0
2013-11-15 13:10:00,74.56,74.58,74.33,74.33,14800.0,65.7073,65.725,65.5046,65.5046,14800.0
2013-11-15 13:20:00,74.34,74.47,74.3,74.44,9100.0,65.5134,65.628,65.4782,65.6016,9100.0
2013-11-15 13:30:00,74.45,74.57,74.45,74.56,12200.0,65.6104,65.7161,65.6104,65.7073,12200.0
2013-11-15 13:40:00,74.57,74.62,74.57,74.61,5900.0,65.7161,65.7602,65.7161,65.7514,5900.0
2013-11-15 13:50:00,74.61,74.66,74.59,74.61,6200.0,65.7514,65.7955,65.7338,65.7514,6200.0
2013-11-15 14:00:00,74.61,74.74,74.59,74.73,11300.0,65.7514,65.866,65.7338,65.8571,11300.0
2013-11-15 14:10:00,74.72,74.79,74.71,74.76,5900.0,65.8483,65.91,65.8395,65.8836,5900.0
2013-11-15 14:20:00,74.78,74.99,74.77,74.93,52100.0,65.9012,66.0863,65.8924,66.0334,52100.0
2013-11-15 14:30:00,74.93,74.98,74.81,74.95,13000.0,66.0334,66.0775,65.9276,66.051,13000.0
2013-11-15 14:40:00,74.89,74.92,74.85,74.87,9000.0,65.9981,66.0246,65.9629,65.9805,9000.0
2013-11-15 14:50:00,74.89,74.9,74.83,74.86,8400.0,65.9981,66.007,65.9453,65.9717,8400.0
2013-11-15 15:00:00,74.86,74.93,74.85,74.92,8700.0,65.9717,66.0334,65.9629,66.0246,8700.0
2013-11-15 15:10:00,74.92,75.0,74.92,74.98,7600.0,66.0246,66.0951,66.0246,66.0775,7600.0
2013-11-15 15:20:00,74.97,75.07,74.94,75.07,42700.0,66.0686,66.1568,66.0422,66.1568,42700.0
2013-11-15 15:30:00,75.06,75.06,74.93,74.93,70000.0,66.148,66.148,66.0334,66.0334,70000.0
2013-11-15 15:40:00,74.93,74.97,74.88,74.9,18100.0,66.0334,66.0686,65.9893,66.007,18100.0
2013-11-15 15:50:00,74.92,75.06,74.92,75.05,54000.0,66.0246,66.148,66.0246,66.1391,54000.0
2013-11-18 09:30:00,74.93,75.0,74.53,74.92,36500.0,66.2558,66.3177,65.9021,66.2469,36500.0
2013-11-18 09:40:00,74.96,75.04,74.83,74.96,28600.0,66.2823,66.3531,66.1674,66.2823,28600.0
2013-11-18 09:50:00,74.96,75.12,74.88,75.0,18300.0,66.2823,66.4238,66.2116,66.3177,18300.0
2013-11-18 10:00:00,74.99,75.02,74.89,74.9,19100.0,66.3088,66.3354,66.2204,66.2293,19100.0
2013-11-18 10:10:00,74.9,74.99,74.84,74.98,13600.0,66.2293,66.3088,66.1762,66.3,13600.0
2013-11-18 10:20:00,74.98,75.22,74.97,75.22,10200.0,66.3,66.5122,66.2912,66.5122,10200.0
2013-11-18 10:30:00,75.22,75.26,75.12,75.13,12100.0,66.5122,66.5476,66.4238,66.4326,12100.0
2013-11-18 10:40:00,75.13,75.21,75.11,75.21,13200.0,66.4326,66.5034,66.415,66.5034,13200.0
2013-11-18 10:50:00,75.21,75.29,75.12,75.26,31900.0,66.5034,66.5741,66.4238,66.5476,31900.0
2013-11-18 11:00:00,75.26,75.32,75.22,75.25,34300.0,66.5476,66.6006,66.5122,66.5387,34300.0
2013-11-18 11:10:00,75.25,75.27,75.2,75.24,11500.0,66.5387,66.5564,66.4945,66.5299,11500.0
2013-11-18 11:20:00,75.25,75.26,75.18,75.21,16100.0,66.5387,66.5476,66.4768,66.5034,16100.0
2013-11-18 11:30:00,75.2,75.2,74.86,74.86,10100.0,66.4945,66.4945,66.1939,66.1939,10100.0
2013-11-18 11:40:00,74.87,74.95,74.77,74.81,9600.0,66.2027,66.2735,66.1143,66.1497,9600.0
2013-11-18 11:50:00,74.81,74.81,74.61,74.61,36800.0,66.1497,66.1497,65.9728,65.9728,36800.0
2013-11-18 12:00:00,74.61,74.9,74.57,74.9,6100.0,65.9728,66.2293,65.9375,66.2293,6100.0
2013-11-18 12:10:00,74.9,74.9,74.72,74.72,5800.0,66.2293,66.2293,66.0701,66.0701,5800.0
2013-11-18 12:20:00,74.7,74.77,74.7,74.71,5000.0,66.0524,66.1143,66.0524,66.0613,5000.0
2013-11-18 12:30:00,74.7,74.79,74.7,74.74,8800.0,66.0524,66.132,66.0524,66.0878,8800.0
2013-11-18 12:40:00,74.75,74.81,74.73,74.75,4800.0,66.0966,66.1497,66.0789,66.0966,4800.0
2013-11-18 12:50:00,74.76,74.83,74.72,74.83,4600.0,66.1055,66.1674,66.0701,66.1674,4600.0
2013-11-18 13:00:00,74.83,74.92,74.82,74.84,7800.0,66.1674,66.2469,66.1585,66.1762,7800.0
2013-11-18 13:10:00,74.84,74.87,74.81,74.83,8300.0,66.1762,66.2027,66.1497,66.1674,8300.0
2013-11-18 13:20:00,74.82,74.82,74.7,74.75,19600.0,66.1585,66.1585,66.0524,66.0966,19600.0
2013-11-18 13:30:00,74.75,74.75,74.67,74.7,13200.0,66.0966,66.0966,66.0259,66.0524,13200.0
2013-11-18 13:40:00,74.7,74.8,74.61,74.78,41000.0,66.0524,66.1408,65.9728,66.1232,41000.0
2013-11-18 13:50:00,74.75,74.81,74.74,74.81,3900.0,66.0966,66.1497,66.0878,66.1497,3900.0
2013-11-18 14:00:00,74.87,74.87,74.75,74.83,17500.0,66.2027,66.2027,66.0966,66.1674,17500.0
2013-11-18 14:10:00,74.82,74.86,74.75,74.75,20900.0,66.1585,66.1939,66.0966,66.0966,20900.0
2013-11-18 14:20:00,74.73,74.8,74.71,74.8,6800.0,66.0789,66.1408,66.0613,66.1408,6800.0
2013-11-18 14:30:00,74.82,74.83,74.59,74.6,28000.0,66.1585,66.1674,65.9551,65.964,28000.0
2013-11-18 14:40:00,74.59,74.59,74.38,74.41,22300.0,65.9551,65.9551,65.7695,65.796,22300.0
2013-11-18 14:50:00,74.4,74.52,74.4,74.47,8500.0,65.7871,65.8933,65.7871,65.849,8500.0
2013-11-18 15:00:00,74.47,74.54,74.38,74.41,34400.0,65.849,65.9109,65.7695,65.796,34400.0
2013-11-18 15:10:00,74.41,74.42,74.21,74.36,8600.0,65.796,65.8048,65.6191,65.7518,8600.0
2013-11-18 15:20:00,74.35,74.36,74.12,74.21,18500.0,65.7429,65.7518,65.5396,65.6191,18500.0
2013-11-18 15:30:00,74.21,74.24,74.05,74.24,29100.0,65.6191,65.6457,65.4777,65.6457,29100.0
2013-11-18 15:40:00,74.26,74.33,74.2,74.24,14600.0,65.6634,65.7252,65.6103,65.6457,14600.0
2013-11-18 15:50:00,74.24,74.28,74.1,74.24,45400.0,65.6457,65.681,65.5219,65.6457,45400.0
2013-11-19 09:30:00,74.22,74.75,74.06,74.73,125200.0,65.628,66.0966,65.4865,66.0789,125200.0
2013-11-19 09:40:00,74.66,74.68,74.21,74.37,15400.0,66.017,66.0347,65.6191,65.7606,15400.0
2013-11-19 09:50:00,74.47,75.01,74.42,74.96,9900.0,65.849,66.3265,65.8048,66.2823,9900.0
2013-11-19 10:00:00,74.99,75.12,74.8,74.98,20700.0,66.3088,66.4238,66.1408,66.3,20700.0
2013-11-19 10:10:00,74.99,75.09,74.8,75.08,17300.0,66.3088,66.3973,66.1408,66.3884,17300.0
2013-11-19 10:20:00,75.08,75.08,74.83,74.83,17400.0,66.3884,66.3884,66.1674,66.1674,17400.0
2013-11-19 10:30:00,74.77,75.0,74.75,74.93,16700.0,66.1143,66.3177,66.0966,66.2558,16700.0
2013-11-19 10:40:00,74.91,74.98,74.88,74.88,9200.0,66.2381,66.3,66.2116,66.2116,9200.0
2013-11-19 10:50:00,74.88,74.88,74.76,74.85,10100.0,66.2116,66.2116,66.1055,66.1851,10100.0
2013-11-19 11:00:00,74.85,74.93,74.72,74.84,12500.0,66.1851,66.2558,66.0701,66.1762,12500.0
2013-11-19 11:10:00,74.82,74.82,74.67,74.7,7900.0,66.1585,66.1585,66.0259,66.0524,7900.0
2013-11-19 11:20:00,74.75,74.77,74.63,74.72,10300.0,66.0966,66.1143,65.9905,66.0701,10300.0
2013-11-19 11:30:00,74.72,74.79,74.72,74.73,8000.0,66.0701,66.132,66.0701,66.0789,8000.0
2013-11-19 11:40:00,74.7,74.71,74.61,74.63,11400.0,66.0524,66.0613,65.9728,65.9905,11400.0
2013-11-19 11:50:00,74.58,74.73,74.55,74.73,4500.0,65.9463,66.0789,65.9198,66.0789,4500.0
2013-11-19 12:00:00,74.72,74.82,74.67,74.81,8600.0,66.0701,66.1585,66.0259,66.1497,8600.0
2013-11-19 12:10:00,74.82,74.89,74.82,74.84,5000.0,66.1585,66.2204,66.1585,66.1762,5000.0
2013-11-19 12:20:00,74.84,74.88,74.8,74.88,7000.0,66.1762,66.2116,66.1408,66.2116,7000.0
2013-11-19 12:30:00,74.88,74.95,74.85,74.94,5700.0,66.2116,66.2735,66.1851,66.2646,5700.0
2013-11-19 12:40:00,74.93,74.93,74.79,74.84,15400.0,66.2558,66.2558,66.132,66.1762,15400.0
2013-11-19 12:50:00,74.84,74.87,74.68,74.73,4300.0,66.1762,66.2027,66.0347,66.0789,4300.0
2013-11-19 13:00:00,74.69,74.71,74.64,74.68,4300.0,66.0436,66.0613,65.9994,66.0347,4300.0
2013-11-19 13:10:00,74.66,74.66,74.52,74.59,14800.0,66.017,66.017,65.8933,65.9551,14800.0
2013-11-19 13:20:00,74.59,74.59,74.39,74.43,4700.0,65.9551,65.9551,65.7783,65.8137,4700.0
2013-11-19 13:30:00,74.4,74.43,74.29,74.31,11600.0,65.7871,65.8137,65.6899,65.7076,11600.0
2013-11-19 13:40:00,74.3,74.39,74.26,74.31,5100.0,65.6987,65.7783,65.6634,65.7076,5100.0
2013-11-19 13:50:00,74.31,74.33,74.22,74.28,15600.0,65.7076,65.7252,65.628,65.681,15600.0
2013-11-19 14:00:00,74.3,74.45,74.28,74.28,23000.0,65.6987,65.8314,65.681,65.681,23000.0
2013-11-19 14:10:00,74.27,74.47,74.26,74.45,18400.0,65.6722,65.849,65.6634,65.8314,18400.0
2013-11-19 14:20:00,74.46,74.46,74.09,74.15,105000.0,65.8402,65.8402,65.513,65.5661,105000.0
2013-11-19 14:30:00,74.16,74.5,74.15,74.42,91700.0,65.5749,65.8756,65.5661,65.8048,91700.0
2013-11-19 14:40:00,74.45,74.49,74.39,74.46,55800.0,65.8314,65.8667,65.7783,65.8402,55800.0
2013-11-19 14:50:00,74.46,74.46,74.37,74.42,21200.0,65.8402,65.8402,65.7606,65.8048,21200.0
2013-11-19 15:00:00,74.43,74.48,74.39,74.45,15700.0,65.8137,65.8579,65.7783,65.8314,15700.0
2013-11-19 15:10:00,74.45,74.61,74.44,74.57,17600.0,65.8314,65.9728,65.8225,65.9375,17600.0
2013-11-19 15:20:00,74.56,74.56,74.41,74.53,38000.0,65.9286,65.9286,65.796,65.9021,38000.0
2013-11-19 15:30:00,74.53,74.58,74.34,74.36,93900.0,65.9021,65.9463,65.7341,65.7518,93900.0
2013-11-19 15:40:00,74.36,74.46,74.32,74.46,28100.0,65.7518,65.8402,65.7164,65.8402,28100.0
2013-11-19 15:50:00,74.45,74.63,74.4,74.54,84100.0,65.8314,65.9905,65.7871,65.9109,84100.0
2013-11-20 09:30:00,74.69,74.99,74.58,74.58,13700.0,66.0436,66.3088,65.9463,65.9463,13700.0
2013-11-20 09:40:00,74.58,74.82,74.19,74.51,48300.0,65.9463,66.1585,65.6015,65.8844,48300.0
2013-11-20 09:50:00,74.61,74.68,74.29,74.46,11100.0,65.9728,66.0347,65.6899,65.8402,11100.0
2013-11-20 10:00:00,74.4,74.63,74.24,74.5,7900.0,65.7871,65.9905,65.6457,65.8756,7900.0
2013-11-20 10:10:00,74.53,74.76,74.52,74.65,11300.0,65.9021,66.1055,65.8933,66.0082,11300.0
2013-11-20 10:20:00,74.66,74.8,74.65,74.75,26600.0,66.017,66.1408,66.0082,66.0966,26600.0
2013-11-20 10:30:00,74.78,74.78,74.51,74.63,4200.0,66.1232,66.1232,65.8844,65.9905,4200.0
2013-11-20 10:40:00,74.63,74.71,74.49,74.67,7900.0,65.9905,66.0613,65.8667,66.0259,7900.0
2013-11-20 10:50:00,74.67,74.67,74.39,74.53,10200.0,66.0259,66.0259,65.7783,65.9021,10200.0
2013-11-20 11:00:00,74.53,74.58,74.32,74.45,12100.0,65.9021,65.9463,65.7164,65.8314,12100.0
2013-11-20 11:10:00,74.45,74.48,74.35,74.45,8900.0,65.8314,65.8579,65.7429,65.8314,8900.0
2013-11-20 11:20:00,74.47,74.63,74.47,74.63,12300.0,65.849,65.9905,65.849,65.9905,12300.0
2013-11-20 11:30:00,74.64,74.74,74.64,74.65,6200.0,65.9994,66.0878,65.9994,66.0082,6200.0
2013-11-20 11:40:00,74.63,74.65,74.5,74.52,3500.0,65.9905,66.0082,65.8756,65.8933,3500.0
2013-11-20 11:50:00,74.53,74.55,74.44,74.47,14000.0,65.9021,65.9198,65.8225,65.849,14000.0
2013-11-20 12:00:00,74.46,74.53,74.38,74.53,4500.0,65.8402,65.9021,65.7695,65.9021,4500.0
2013-11-20 12:10:00,74.55,74.64,74.51,74.63,3700.0,65.9198,65.9994,65.8844,65.9905,3700.0
2013-11-20 12:20:00,74.63,74.66,74.63,74.64,2200.0,65.9905,66.017,65.9905,65.9994,2200.0
2013-11-20 12:30:00,74.59,74.59,74.57,74.58,2600.0,65.9551,65.9551,65.9375,65.9463,2600.0
2013-11-20 12:40:00,74.58,74.58,74.43,74.51,4700.0,65.9463,65.9463,65.8137,65.8844,4700.0
2013-11-20 12:50:00,74.51,74.63,74.51,74.52,6200.0,65.8844,65.9905,65.8844,65.8933,6200.0
2013-11-20 13:00:00,74.48,74.72,74.46,74.72,6100.0,65.8579,66.0701,65.8402,66.0701,6100.0
2013-11-20 13:10:00,74.68,74.79,74.64,74.64,3200.0,66.0347,66.132,65.9994,65.9994,3200.0
2013-11-20 13:20:00,74.6,74.6,74.53,74.6,2000.0,65.964,65.964,65.9021,65.964,2000.0
2013-11-20 13:30:00,74.6,74.63,74.56,74.56,1400.0,65.964,65.9905,65.9286,65.9286,1400.0
2013-11-20 13:40:00,74.59,74.73,74.59,74.67,3500.0,65.9551,66.0789,65.9551,66.0259,3500.0
2013-11-20 13:50:00,74.67,74.67,74.6,74.6,2400.0,66.0259,66.0259,65.964,65.964,2400.0
2013-11-20 14:00:00,74.59,74.59,74.36,74.37,9600.0,65.9551,65.9551,65.7518,65.7606,9600.0
2013-11-20 14:10:00,74.4,74.43,74.18,74.4,7000.0,65.7871,65.8137,65.5926,65.7871,7000.0
2013-11-20 14:20:00,74.41,74.42,74.33,74.38,4200.0,65.796,65.8048,65.7252,65.7695,4200.0
2013-11-20 14:30:00,74.34,74.38,74.13,74.13,5000.0,65.7341,65.7695,65.5484,65.5484,5000.0
2013-11-20 14:40:00,74.1,74.21,74.04,74.18,5800.0,65.5219,65.6191,65.4688,65.5926,5800.0
2013-11-20 14:50:00,74.18,74.19,73.99,74.19,111300.0,65.5926,65.6015,65.4246,65.6015,111300.0
2013-11-20 15:00:00,74.12,74.14,73.87,73.87,10200.0,65.5396,65.5572,65.3185,65.3185,10200.0
2013-11-20 15:10:00,73.9,74.1,73.9,74.03,7600.0,65.345,65.5219,65.345,65.46,7600.0
2013-11-20 15:20:00,74.07,74.26,73.97,74.23,16200.0,65.4953,65.6634,65.4069,65.6368,16200.0
2013-11-20 15:30:00,74.26,74.27,74.03,74.12,17500.0,65.6634,65.6722,65.46,65.5396,17500.0
2013-11-20 15:40:00,74.11,74.23,74.11,74.2,12600.0,65.5307,65.6368,65.5307,65.6103,12600.0
2013-11-20 15:50:00,74.18,74.3,74.09,74.25,29600.0,65.5926,65.6987,65.513,65.6545,29600.0
2013-11-21 09:30:00,74.24,74.87,74.14,74.78,24100.0,65.6457,66.2027,65.5572,66.1232,24100.0
2013-11-21 09:40:00,74.68,74.77,74.56,74.67,5100.0,66.0347,66.1143,65.9286,66.0259,5100.0
2013-11-21 09:50:00,74.62,74.67,74.49,74.61,5100.0,65.9817,66.0259,65.8667,65.9728,5100.0
2013-11-21 10:00:00,74.71,74.76,74.52,74.75,30100.0,66.0613,66.1055,65.8933,66.0966,30100.0
2013-11-21 10:10:00,74.77,74.94,74.77,74.8,4500.0,66.1143,66.2646,66.1143,66.1408,4500.0
2013-11-21 10:20:00,74.84,74.87,74.71,74.73,8600.0,66.1762,66.2027,66.0613,66.0789,8600.0
2013-11-21 10:30:00,74.75,74.9,74.75,74.81,4100.0,66.0966,66.2293,66.0966,66.1497,4100.0
2013-11-21 10:40:00,74.83,74.92,74.77,74.77,24500.0,66.1674,66.2469,66.1143,66.1143,24500.0
2013-11-21 10:50:00,74.79,74.8,74.64,74.73,10100.0,66.132,66.1408,65.9994,66.0789,10100.0
2013-11-21 11:00:00,74.71,74.75,74.55,74.59,10400.0,66.0613,66.0966,65.9198,65.9551,10400.0
2013-11-21 11:10:00,74.57,74.61,74.48,74.48,18400.0,65.9375,65.9728,65.8579,65.8579,18400.0
2013-11-21 11:20:00,74.49,74.56,74.46,74.53,4200.0,65.8667,65.9286,65.8402,65.9021,4200.0
2013-11-21 11:30:00,74.54,74.63,74.54,74.61,7900.0,65.9109,65.9905,65.9109,65.9728,7900.0
2013-11-21 11:40:00,74.58,74.61,74.53,74.54,12100.0,65.9463,65.9728,65.9021,65.9109,12100.0
2013-11-21 11:50:00,74.54,74.59,74.5,74.56,4200.0,65.9109,65.9551,65.8756,65.9286,4200.0
2013-11-21 12:00:00,74.57,74.64,74.56,74.6,5300.0,65.9375,65.9994,65.9286,65.964,5300.0
2013-11-21 12:10:00,74.64,74.64,74.41,74.41,2800.0,65.9994,65.9994,65.796,65.796,2800.0
2013-11-21 12:20:00,74.42,74.54,74.39,74.5,8000.0,65.8048,65.9109,65.7783,65.8756,8000.0
2013-11-21 12:30:00,74.5,74.62,74.4,74.58,38900.0,65.8756,65.9817,65.7871,65.9463,38900.0
2013-11-21 12:40:00,74.59,74.72,74.54,74.54,11900.0,65.9551,66.0701,65.9109,65.9109,11900.0
2013-11-21 12:50:00,74.54,74.66,74.54,74.61,250300.0,65.9109,66.017,65.9109,65.9728,250300.0
2013-11-21 13:00:00,74.64,74.68,74.47,74.5,18100.0,65.9994,66.0347,65.849,65.8756,18100.0
2013-11-21 13:10:00,74.53,74.59,74.46,74.5,13500.0,65.9021,65.9551,65.8402,65.8756,13500.0
2013-11-21 13:20:00,74.53,74.57,74.49,74.56,12900.0,65.9021,65.9375,65.8667,65.9286,12900.0
2013-11-21 13:30:00,74.57,74.62,74.36,74.36,72000.0,65.9375,65.9817,65.7518,65.7518,72000.0
2013-11-21 13:40:00,74.41,74.55,74.37,74.55,11900.0,65.796,65.9198,65.7606,65.9198,11900.0
2013-11-21 13:50:00,74.55,74.71,74.52,74.56,7600.0,65.9198,66.0613,65.8933,65.9286,7600.0
2013-11-21 14:00:00,74.55,74.56,74.43,74.47,10700.0,65.9198,65.9286,65.8137,65.849,10700.0
2013-11-21 14:10:00,74.46,74.54,74.46,74.48,10400.0,65.8402,65.9109,65.8402,65.8579,10400.0
2013-11-21 14:20:00,74.49,74.52,74.44,74.45,8000.0,65.8667,65.8933,65.8225,65.8314,8000.0
2013-11-21 14:30:00,74.44,74.5,74.42,74.5,10200.0,65.8225,65.8756,65.8048,65.8756,10200.0
2013-11-21 14:40:00,74.48,74.55,74.46,74.5,13000.0,65.8579,65.9198,65.8402,65.8756,13000.0
2013-11-21 14:50:00,74.49,74.52,74.43,74.49,9600.0,65.8667,65.8933,65.8137,65.8667,9600.0
2013-11-21 15:00:00,74.5,74.53,74.45,74.53,15200.0,65.8756,65.9021,65.8314,65.9021,15200.0
2013-11-21 15:10:00,74.52,74.55,74.43,74.46,16500.0,65.8933,65.9198,65.8137,65.8402,16500.0
2013-11-21 15:20:00,74.46,74.52,74.41,74.42,17700.0,65.8402,65.8933,65.796,65.8048,17700.0
2013-11-21 15:30:00,74.42,74.43,74.3,74.31,43900.0,65.8048,65.8137,65.6987,65.7076,43900.0
2013-11-21 15:40:00,74.32,74.44,74.22,74.3,33800.0,65.7164,65.8225,65.628,65.6987,33800.0
2013-11-21 15:50:00,74.3,74.4,74.25,74.3,69400.0,65.6987,65.7871,65.6545,65.6987,69400.0
2013-11-22 09:30:00,74.42,74.6,74.33,74.33,8100.0,65.8048,65.964,65.7252,65.7252,8100.0
2013-11-22 09:40:00,74.32,74.63,74.28,74.48,8600.0,65.7164,65.9905,65.681,65.8579,8600.0
2013-11-22 09:50:00,74.48,74.69,74.47,74.53,11600.0,65.8579,66.0436,65.849,65.9021,11600.0
2013-11-22 10:00:00,74.53,74.6,74.4,74.46,18000.0,65.9021,65.964,65.7871,65.8402,18000.0
2013-11-22 10:10:00,74.46,74.61,74.41,74.42,19700.0,65.8402,65.9728,65.796,65.8048,19700.0
2013-11-22 10:20:00,74.45,74.48,74.4,74.45,35300.0,65.8314,65.8579,65.7871,65.8314,35300.0
2013-11-22 10:30:00,74.45,74.55,74.43,74.43,17900.0,65.8314,65.9198,65.8137,65.8137,17900.0
2013-11-22 10:40:00,74.45,74.67,74.42,74.55,182300.0,65.8314,66.0259,65.8048,65.9198,182300.0
2013-11-22 10:50:00,74.55,74.91,74.54,74.87,70800.0,65.9198,66.2381,65.9109,66.2027,70800.0
2013-11-22 11:00:00,74.87,74.95,74.76,74.76,23800.0,66.2027,66.2735,66.1055,66.1055,23800.0
2013-11-22 11:10:00,74.75,74.75,74.55,74.59,54100.0,66.0966,66.0966,65.9198,65.9551,54100.0
2013-11-22 11:20:00,74.57,74.57,74.5,74.55,14100.0,65.9375,65.9375,65.8756,65.9198,14100.0
2013-11-22 11:30:00,74.55,74.69,74.33,74.35,132400.0,65.9198,66.0436,65.7252,65.7429,132400.0
2013-11-22 11:40:00,74.36,74.53,74.35,74.49,26100.0,65.7518,65.9021,65.7429,65.8667,26100.0
2013-11-22 11:50:00,74.52,74.7,74.5,74.7,13800.0,65.8933,66.0524,65.8756,66.0524,13800.0
2013-11-22 12:00:00,74.7,74.71,74.59,74.6,38800.0,66.0524,66.0613,65.9551,65.964,38800.0
2013-11-22 12:10:00,74.61,74.61,74.5,74.55,17000.0,65.9728,65.9728,65.8756,65.9198,17000.0
2013-11-22 12:20:00,74.55,74.59,74.5,74.54,9800.0,65.9198,65.9551,65.8756,65.9109,9800.0
2013-11-22 12:30:00,74.55,74.62,74.55,74.61,6100.0,65.9198,65.9817,65.9198,65.9728,6100.0
2013-11-22 12:40:00,74.61,74.67,74.52,74.67,8500.0,65.9728,66.0259,65.8933,66.0259,8500.0
2013-11-22 12:50:00,74.68,74.72,74.6,74.67,6800.0,66.0347,66.0701,65.964,66.0259,6800.0
2013-11-22 13:00:00,74.66,74.69,74.59,74.59,16300.0,66.017,66.0436,65.9551,65.9551,16300.0
2013-11-22 13:10:00,74.59,74.59,74.55,74.55,7000.0,65.9551,65.9551,65.9198,65.9198,7000.0
2013-11-22 13:20:00,74.56,74.59,74.48,74.52,46200.0,65.9286,65.9551,65.8579,65.8933,46200.0
2013-11-22 13:30:00,74.52,74.6,74.51,74.54,17800.0,65.8933,65.964,65.8844,65.9109,17800.0
2013-11-22 13:40:00,74.51,74.57,74.49,74.5,18800.0,65.8844,65.9375,65.8667,65.8756,18800.0
2013-11-22 13:50:00,74.5,74.57,74.48,74.54,21300.0,65.8756,65.9375,65.8579,65.9109,21300.0
2013-11-22 14:00:00,74.52,74.67,74.49,74.66,63400.0,65.8933,66.0259,65.8667,66.017,63400.0
2013-11-22 14:10:00,74.68,74.84,74.68,74.8,10900.0,66.0347,66.1762,66.0347,66.1408,10900.0
2013-11-22 14:20:00,74.86,75.1,74.86,75.03,34400.0,66.1939,66.4061,66.1939,66.3442,34400.0
2013-11-22 14:30:00,75.03,75.18,75.03,75.16,13100.0,66.3442,66.4768,66.3442,66.4592,13100.0
2013-11-22 14:40:00,75.16,75.39,75.16,75.37,9800.0,66.4592,66.6625,66.4592,66.6449,9800.0
2013-11-22 14:50:00,75.37,75.46,75.33,75.46,11200.0,66.6449,66.7244,66.6095,66.7244,11200.0
2013-11-22 15:00:00,75.44,75.44,75.32,75.34,22900.0,66.7067,66.7067,66.6006,66.6183,22900.0
2013-11-22 15:10:00,75.35,75.37,75.23,75.27,12900.0,66.6272,66.6449,66.5211,66.5564,12900.0
2013-11-22 15:20:00,75.26,75.36,75.24,75.29,14600.0,66.5476,66.636,66.5299,66.5741,14600.0
2013-11-22 15:30:00,75.31,75.37,75.26,75.36,15500.0,66.5918,66.6449,66.5476,66.636,15500.0
2013-11-22 15:40:00,75.35,75.46,75.34,75.42,28400.0,66.6272,66.7244,66.6183,66.6891,28400.0
2013-11-22 15:50:00,75.43,75.52,75.43,75.48,60500.0,66.6979,66.7775,66.6979,66.7421,60500.0
2013-11-25 09:30:00,75.53,75.89,75.3,75.5,15900.0,66.7863,67.1047,66.583,66.7598,15900.0
2013-11-25 09:40:00,75.51,75.71,75.43,75.51,7300.0,66.7686,66.9455,66.6979,66.7686,7300.0
2013-11-25 09:50:00,75.51,75.59,75.21,75.42,10600.0,66.7686,66.8394,66.5034,66.6891,10600.0
2013-11-25 10:00:00,75.48,75.49,75.29,75.4,22400.0,66.7421,66.751,66.5741,66.6714,22400.0
2013-11-25 10:10:00,75.37,75.52,75.35,75.49,5400.0,66.6449,66.7775,66.6272,66.751,5400.0
2013-11-25 10:20:00,75.45,75.58,75.38,75.47,53200.0,66.7156,66.8305,66.6537,66.7333,53200.0
2013-11-25 10:30:00,75.47,75.54,75.4,75.54,3600.0,66.7333,66.7952,66.6714,66.7952,3600.0
2013-11-25 10:40:00,75.54,75.66,75.53,75.57,9700.0,66.7952,66.9013,66.7863,66.8217,9700.0
2013-11-25 10:50:00,75.54,75.58,75.43,75.43,3600.0,66.7952,66.8305,66.6979,66.6979,3600.0
2013-11-25 11:00:00,75.43,75.43,75.28,75.28,17700.0,66.6979,66.6979,66.5653,66.5653,17700.0
2013-11-25 11:10:00,75.29,75.31,75.24,75.25,25100.0,66.5741,66.5918,66.5299,66.5387,25100.0
2013-11-25 11:20:00,75.27,75.29,75.0,75.04,34600.0,66.5564,66.5741,66.3177,66.3531,34600.0
2013-11-25 11:30:00,75.04,75.06,74.81,74.81,26600.0,66.3531,66.3707,66.1497,66.1497,26600.0
2013-11-25 11:40:00,74.83,74.83,74.72,74.77,4600.0,66.1674,66.1674,66.0701,66.1143,4600.0
2013-11-25 11:50:00,74.83,75.0,74.83,74.91,3500.0,66.1674,66.3177,66.1674,66.2381,3500.0
2013-11-25 12:00:00,74.91,75.07,74.91,75.01,3700.0,66.2381,66.3796,66.2381,66.3265,3700.0
2013-11-25 12:10:00,74.99,75.02,74.99,75.02,1100.0,66.3088,66.3354,66.3088,66.3354,1100.0
2013-11-25 12:20:00,75.03,75.07,75.0,75.07,3300.0,66.3442,66.3796,66.3177,66.3796,3300.0
2013-11-25 12:30:00,75.06,75.16,75.06,75.16,2500.0,66.3707,66.4592,66.3707,66.4592,2500.0
2013-11-25 12:40:00,75.17,75.19,75.08,75.1,8600.0,66.468,66.4857,66.3884,66.4061,8600.0
2013-11-25 12:50:00,75.08,75.08,75.04,75.04,6800.0,66.3884,66.3884,66.3531,66.3531,6800.0
2013-11-25 13:00:00,75.05,75.05,74.79,74.84,14700.0,66.3619,66.3619,66.132,66.1762,14700.0
2013-11-25 13:10:00,74.86,74.95,74.84,74.85,11200.0,66.1939,66.2735,66.1762,66.1851,11200.0
2013-11-25 13:20:00,74.84,74.92,74.84,74.84,4600.0,66.1762,66.2469,66.1762,66.1762,4600.0
2013-11-25 13:30:00,74.83,74.88,74.67,74.71,36400.0,66.1674,66.2116,66.0259,66.0613,36400.0
2013-11-25 13:40:00,74.71,74.73,74.66,74.68,9200.0,66.0613,66.0789,66.017,66.0347,9200.0
2013-11-25 13:50:00,74.68,74.68,74.63,74.66,11700.0,66.0347,66.0347,65.9905,66.017,11700.0
2013-11-25 14:00:00,74.66,74.66,74.62,74.65,17300.0,66.017,66.017,65.9817,66.0082,17300.0
2013-11-25 14:10:00,74.66,74.67,74.59,74.59,10400.0,66.017,66.0259,65.9551,65.9551,10400.0
2013-11-25 14:20:00,74.59,74.63,74.54,74.59,14000.0,65.9551,65.9905,65.9109,65.9551,14000.0
2013-11-25 14:30:00,74.6,74.61,74.47,74.49,11900.0,65.964,65.9728,65.849,65.8667,11900.0
2013-11-25 14:40:00,74.48,74.48,74.34,74.36,15600.0,65.8579,65.8579,65.7341,65.7518,15600.0
2013-11-25 14:50:00,74.33,74.52,74.26,74.51,62900.0,65.7252,65.8933,65.6634,65.8844,62900.0
2013-11-25 15:00:00,74.51,74.51,74.37,74.38,15200.0,65.8844,65.8844,65.7606,65.7695,15200.0
2013-11-25 15:10:00,74.35,74.36,74.25,74.27,19700.0,65.7429,65.7518,65.6545,65.6722,19700.0
2013-11-25 15:20:00,74.26,74.28,74.22,74.26,23000.0,65.6634,65.681,65.628,65.6634,23000.0
2013-11-25 15:30:00,74.27,74.42,74.24,74.4,34300.0,65.6722,65.8048,65.6457,65.7871,34300.0
2013-11-25 15:40:00,74.39,74.52,74.39,74.5,34600.0,65.7783,65.8933,65.7783,65.8756,34600.0
2013-11-25 15:50:00,74.49,74.5,74.43,74.49,67600.0,65.8667,65.8756,65.8137,65.8667,67600.0
2013-11-26 09:30:00,74.52,74.66,73.5,74.5,31700.0,65.8933,66.017,64.9913,65.8756,31700.0
2013-11-26 09:40:00,74.38,74.74,74.32,74.67,3000.0,65.7695,66.0878,65.7164,66.0259,3000.0
2013-11-26 09:50:00,74.76,75.06,74.71,74.71,28500.0,66.1055,66.3707,66.0613,66.0613,28500.0
2013-11-26 10:00:00,74.76,74.76,74.4,74.49,21300.0,66.1055,66.1055,65.7871,65.8667,21300.0
2013-11-26 10:10:00,74.5,74.52,74.4,74.47,23300.0,65.8756,65.8933,65.7871,65.849,23300.0
2013-11-26 10:20:00,74.5,74.77,74.44,74.74,12300.0,65.8756,66.1143,65.8225,66.0878,12300.0
2013-11-26 10:30:00,74.76,74.84,74.63,74.84,11400.0,66.1055,66.1762,65.9905,66.1762,11400.0
2013-11-26 10:40:00,74.81,75.0,74.8,75.0,9700.0,66.1497,66.3177,66.1408,66.3177,9700.0
2013-11-26 10:50:00,74.99,74.99,74.87,74.95,11500.0,66.3088,66.3088,66.2027,66.2735,11500.0
2013-11-26 11:00:00,74.97,75.0,74.96,74.96,6900.0,66.2912,66.3177,66.2823,66.2823,6900.0
2013-11-26 11:10:00,75.0,75.1,74.98,75.02,9500.0,66.3177,66.4061,66.3,66.3354,9500.0
2013-11-26 11:20:00,75.01,75.14,74.99,75.07,23400.0,66.3265,66.4415,66.3088,66.3796,23400.0
2013-11-26 11:30:00,75.06,75.08,74.96,75.01,8100.0,66.3707,66.3884,66.2823,66.3265,8100.0
2013-11-26 11:40:00,75.04,75.04,74.96,74.97,11400.0,66.3531,66.3531,66.2823,66.2912,11400.0
2013-11-26 11:50:00,74.97,74.98,74.85,74.9,6500.0,66.2912,66.3,66.1851,66.2293,6500.0
2013-11-26 12:00:00,74.92,74.96,74.84,74.87,19600.0,66.2469,66.2823,66.1762,66.2027,19600.0
2013-11-26 12:10:00,74.9,75.01,74.88,75.01,2900.0,66.2293,66.3265,66.2116,66.3265,2900.0
2013-11-26 12:20:00,75.01,75.02,74.89,74.96,6800.0,66.3265,66.3354,66.2204,66.2823,6800.0
2013-11-26 12:30:00,74.94,75.02,74.92,74.94,3400.0,66.2646,66.3354,66.2469,66.2646,3400.0
2013-11-26 12:40:00,74.98,75.02,74.95,74.96,3100.0,66.3,66.3354,66.2735,66.2823,3100.0
2013-11-26 12:50:00,74.94,75.0,74.9,74.92,3700.0,66.2646,66.3177,66.2293,66.2469,3700.0
2013-11-26 13:00:00,74.96,74.96,74.73,74.74,4300.0,66.2823,66.2823,66.0789,66.0878,4300.0
2013-11-26 13:10:00,74.74,74.79,74.74,74.77,4500.0,66.0878,66.132,66.0878,66.1143,4500.0
2013-11-26 13:20:00,74.73,74.84,74.73,74.76,3500.0,66.0789,66.1762,66.0789,66.1055,3500.0
2013-11-26 13:30:00,74.8,74.87,74.79,74.86,3600.0,66.1408,66.2027,66.132,66.1939,3600.0
2013-11-26 13:40:00,74.87,74.87,74.78,74.81,8000.0,66.2027,66.2027,66.1232,66.1497,8000.0
2013-11-26 13:50:00,74.81,74.82,74.7,74.73,4600.0,66.1497,66.1585,66.0524,66.0789,4600.0
2013-11-26 14:00:00,74.73,74.77,74.68,74.7,6000.0,66.0789,66.1143,66.0347,66.0524,6000.0
2013-11-26 14:10:00,74.71,74.77,74.71,74.76,5300.0,66.0613,66.1143,66.0613,66.1055,5300.0
2013-11-26 14:20:00,74.77,74.79,74.68,74.68,8400.0,66.1143,66.132,66.0347,66.0347,8400.0
2013-11-26 14:30:00,74.68,74.71,74.58,74.61,15500.0,66.0347,66.0613,65.9463,65.9728,15500.0
2013-11-26 14:40:00,74.61,74.72,74.59,74.66,6900.0,65.9728,66.0701,65.9551,66.017,6900.0
2013-11-26 14:50:00,74.68,74.78,74.68,74.68,6900.0,66.0347,66.1232,66.0347,66.0347,6900.0
2013-11-26 15:00:00,74.68,74.68,74.53,74.61,7800.0,66.0347,66.0347,65.9021,65.9728,7800.0
2013-11-26 15:10:00,74.62,74.71,74.58,74.7,10700.0,65.9817,66.0613,65.9463,66.0524,10700.0
2013-11-26 15:20:00,74.7,74.74,74.63,74.63,12900.0,66.0524,66.0878,65.9905,65.9905,12900.0
2013-11-26 15:30:00,74.61,74.72,74.59,74.61,15600.0,65.9728,66.0701,65.9551,65.9728,15600.0
2013-11-26 15:40:00,74.62,74.63,74.33,74.36,48600.0,65.9817,65.9905,65.7252,65.7518,48600.0
2013-11-26 15:50:00,74.35,74.39,74.23,74.24,108800.0,65.7429,65.7783,65.6368,65.6457,108800.0
2013-11-27 09:30:00,74.33,74.84,74.32,74.46,19200.0,65.7252,66.1762,65.7164,65.8402,19200.0
2013-11-27 09:40:00,74.51,74.88,74.47,74.79,21100.0,65.8844,66.2116,65.849,66.132,21100.0
2013-11-27 09:50:00,74.77,74.8,74.53,74.71,5000.0,66.1143,66.1408,65.9021,66.0613,5000.0
2013-11-27 10:00:00,74.7,74.71,74.51,74.57,27000.0,66.0524,66.0613,65.8844,65.9375,27000.0
2013-11-27 10:10:00,74.62,74.78,74.62,74.72,5800.0,65.9817,66.1232,65.9817,66.0701,5800.0
2013-11-27 10:20:00,74.73,74.78,74.71,74.78,3200.0,66.0789,66.1232,66.0613,66.1232,3200.0
2013-11-27 10:30:00,74.78,74.83,74.71,74.81,32900.0,66.1232,66.1674,66.0613,66.1497,32900.0
2013-11-27 10:40:00,74.79,74.9,74.79,74.84,3000.0,66.132,66.2293,66.132,66.1762,3000.0
2013-11-27 10:50:00,74.84,74.84,74.61,74.76,3000.0,66.1762,66.1762,65.9728,66.1055,3000.0
2013-11-27 11:00:00,74.72,74.78,74.7,74.73,3100.0,66.0701,66.1232,66.0524,66.0789,3100.0
2013-11-27 11:10:00,74.74,74.79,74.74,74.78,3200.0,66.0878,66.132,66.0878,66.1232,3200.0
2013-11-27 11:20:00,74.76,74.79,74.62,74.65,9900.0,66.1055,66.132,65.9817,66.0082,9900.0
2013-11-27 11:30:00,74.64,74.73,74.58,74.6,5400.0,65.9994,66.0789,65.9463,65.964,5400.0
2013-11-27 11:40:00,74.59,74.59,74.52,74.54,3400.0,65.9551,65.9551,65.8933,65.9109,3400.0
2013-11-27 11:50:00,74.59,74.62,74.43,74.43,10100.0,65.9551,65.9817,65.8137,65.8137,10100.0
2013-11-27 12:00:00,74.42,74.42,74.31,74.33,4100.0,65.8048,65.8048,65.7076,65.7252,4100.0
2013-11-27 12:10:00,74.33,74.33,74.22,74.22,7300.0,65.7252,65.7252,65.628,65.628,7300.0
2013-11-27 12:20:00,74.22,74.26,74.18,74.26,4900.0,65.628,65.6634,65.5926,65.6634,4900.0
2013-11-27 12:30:00,74.23,74.27,74.23,74.25,2900.0,65.6368,65.6722,65.6368,65.6545,2900.0
2013-11-27 12:40:00,74.27,74.3,74.21,74.21,3800.0,65.6722,65.6987,65.6191,65.6191,3800.0
2013-11-27 12:50:00,74.19,74.19,73.93,73.93,9800.0,65.6015,65.6015,65.3716,65.3716,9800.0
2013-11-27 13:00:00,73.95,74.06,73.94,74.05,5800.0,65.3892,65.4865,65.3804,65.4777,5800.0
2013-11-27 13:10:00,74.03,74.05,73.87,73.87,11800.0,65.46,65.4777,65.3185,65.3185,11800.0
2013-11-27 13:20:00,73.87,74.16,73.87,74.11,8000.0,65.3185,65.5749,65.3185,65.5307,8000.0
2013-11-27 13:30:00,74.13,74.14,73.95,73.99,10200.0,65.5484,65.5572,65.3892,65.4246,10200.0
2013-11-27 13:40:00,74.0,74.15,74.0,74.11,4100.0,65.4335,65.5661,65.4335,65.5307,4100.0
2013-11-27 13:50:00,74.1,74.15,74.05,74.14,4000.0,65.5219,65.5661,65.4777,65.5572,4000.0
2013-11-27 14:00:00,74.15,74.2,74.13,74.16,3700.0,65.5661,65.6103,65.5484,65.5749,3700.0
2013-11-27 14:10:00,74.2,74.26,74.16,74.18,4800.0,65.6103,65.6634,65.5749,65.5926,4800.0
2013-11-27 14:20:00,74.19,74.21,74.18,74.2,1900.0,65.6015,65.6191,65.5926,65.6103,1900.0
2013-11-27 14:30:00,74.2,74.22,74.05,74.12,21200.0,65.6103,65.628,65.4777,65.5396,21200.0
2013-11-27 14:40:00,74.13,74.14,74.06,74.06,9300.0,65.5484,65.5572,65.4865,65.4865,9300.0
2013-11-27 14:50:00,74.08,74.1,74.03,74.09,10300.0,65.5042,65.5219,65.46,65.513,10300.0
2013-11-27 15:00:00,74.09,74.1,74.02,74.09,12100.0,65.513,65.5219,65.4511,65.513,12100.0
2013-11-27 15:10:00,74.09,74.13,74.03,74.09,12600.0,65.513,65.5484,65.46,65.513,12600.0
2013-11-27 15:20:00,74.11,74.12,74.09,74.11,6200.0,65.5307,65.5396,65.513,65.5307,6200.0
2013-11-27 15:30:00,74.11,74.14,74.09,74.14,12900.0,65.5307,65.5572,65.513,65.5572,12900.0
2013-11-27 15:40:00,74.14,74.18,74.13,74.16,17900.0,65.5572,65.5926,65.5484,65.5749,17900.0
2013-11-27 15:50:00,74.16,74.27,74.09,74.23,73600.0,65.5749,65.6722,65.513,65.6368,73600.0
2013-11-29 09:30:00,74.41,74.61,73.97,74.34,26400.0,65.796,65.9728,65.4069,65.7341,26400.0
2013-11-29 09:40:00,74.29,74.56,74.26,74.51,24100.0,65.6899,65.9286,65.6634,65.8844,24100.0
2013-11-29 09:50:00,74.53,74.96,74.51,74.96,13400.0,65.9021,66.2823,65.8844,66.2823,13400.0
2013-11-29 10:00:00,74.93,74.93,74.65,74.74,20700.0,66.2558,66.2558,66.0082,66.0878,20700.0
2013-11-29 10:10:00,74.75,74.99,74.75,74.96,10800.0,66.0966,66.3088,66.0966,66.2823,10800.0
2013-11-29 10:20:00,74.98,75.0,74.92,74.98,8900.0,66.3,66.3177,66.2469,66.3,8900.0
2013-11-29 10:30:00,74.99,75.22,74.99,75.16,18900.0,66.3088,66.5122,66.3088,66.4592,18900.0
2013-11-29 10:40:00,75.16,75.28,75.12,75.26,9000.0,66.4592,66.5653,66.4238,66.5476,9000.0
2013-11-29 10:50:00,75.27,75.27,75.18,75.25,10600.0,66.5564,66.5564,66.4768,66.5387,10600.0
2013-11-29 11:00:00,75.2,75.25,75.07,75.18,15600.0,66.4945,66.5387,66.3796,66.4768,15600.0
2013-11-29 11:10:00,75.18,75.31,75.17,75.31,10300.0,66.4768,66.5918,66.468,66.5918,10300.0
2013-11-29 11:20:00,75.29,75.31,75.08,75.08,20300.0,66.5741,66.5918,66.3884,66.3884,20300.0
2013-11-29 11:30:00,75.13,75.18,75.05,75.13,13300.0,66.4326,66.4768,66.3619,66.4326,13300.0
2013-11-29 11:40:00,75.14,75.22,75.13,75.19,14000.0,66.4415,66.5122,66.4326,66.4857,14000.0
2013-11-29 11:50:00,75.2,75.22,75.16,75.19,13900.0,66.4945,66.5122,66.4592,66.4857,13900.0
2013-11-29 12:00:00,75.19,75.21,75.09,75.12,19500.0,66.4857,66.5034,66.3973,66.4238,19500.0
2013-11-29 12:10:00,75.12,75.13,74.92,74.92,24800.0,66.4238,66.4326,66.2469,66.2469,24800.0
2013-11-29 12:20:00,74.94,75.04,74.92,75.03,23600.0,66.2646,66.3531,66.2469,66.3442,23600.0
2013-11-29 12:30:00,75.02,75.06,74.78,74.91,49800.0,66.3354,66.3707,66.1232,66.2381,49800.0
2013-11-29 12:40:00,74.96,75.02,74.62,74.63,43100.0,66.2823,66.3354,65.9817,65.9905,43100.0
2013-11-29 12:50:00,74.62,74.75,74.47,74.64,54300.0,65.9817,66.0966,65.849,65.9994,54300.0
2013-12-02 09:30:00,74.41,74.99,74.41,74.75,11500.0,65.796,66.3088,65.796,66.0966,11500.0
2013-12-02 09:40:00,74.75,74.78,74.24,74.25,5600.0,66.0966,66.1232,65.6457,65.6545,5600.0
2013-12-02 09:50:00,74.32,74.57,74.29,74.51,17800.0,65.7164,65.9375,65.6899,65.8844,17800.0
2013-12-02 10:00:00,74.51,74.81,74.45,74.8,18400.0,65.8844,66.1497,65.8314,66.1408,18400.0
2013-12-02 10:10:00,74.82,74.82,74.63,74.71,8700.0,66.1585,66.1585,65.9905,66.0613,8700.0
2013-12-02 10:20:00,74.7,74.86,74.7,74.74,19000.0,66.0524,66.1939,66.0524,66.0878,19000.0
2013-12-02 10:30:00,74.74,74.85,74.72,74.74,12500.0,66.0878,66.1851,66.0701,66.0878,12500.0
2013-12-02 10:40:00,74.75,74.94,74.72,74.94,13000.0,66.0966,66.2646,66.0701,66.2646,13000.0
2013-12-02 10:50:00,74.94,75.13,74.89,75.09,15100.0,66.2646,66.4326,66.2204,66.3973,15100.0
2013-12-02 11:00:00,75.09,75.18,75.07,75.17,27100.0,66.3973,66.4768,66.3796,66.468,27100.0
2013-12-02 11:10:00,75.17,75.36,75.09,75.36,23700.0,66.468,66.636,66.3973,66.636,23700.0
2013-12-02 11:20:00,75.36,75.44,75.28,75.28,14200.0,66.636,66.7067,66.5653,66.5653,14200.0
2013-12-02 11:30:00,75.3,75.35,75.24,75.32,5500.0,66.583,66.6272,66.5299,66.6006,5500.0
2013-12-02 11:40:00,75.24,75.33,75.23,75.33,2900.0,66.5299,66.6095,66.5211,66.6095,2900.0
2013-12-02 11:50:00,75.37,75.49,75.3,75.41,10700.0,66.6449,66.751,66.583,66.6802,10700.0
2013-12-02 12:00:00,75.41,75.46,75.41,75.46,6100.0,66.6802,66.7244,66.6802,66.7244,6100.0
2013-12-02 12:10:00,75.48,75.5,75.42,75.42,7400.0,66.7421,66.7598,66.6891,66.6891,7400.0
2013-12-02 12:20:00,75.43,75.5,75.4,75.46,4200.0,66.6979,66.7598,66.6714,66.7244,4200.0
2013-12-02 12:30:00,75.46,75.47,75.36,75.36,3600.0,66.7244,66.7333,66.636,66.636,3600.0
2013-12-02 12:40:00,75.36,75.4,75.1,75.11,20400.0,66.636,66.6714,66.4061,66.415,20400.0
2013-12-02 12:50:00,75.11,75.12,74.98,75.06,23400.0,66.415,66.4238,66.3,66.3707,23400.0
2013-12-02 13:00:00,75.05,75.14,75.05,75.12,4600.0,66.3619,66.4415,66.3619,66.4238,4600.0
2013-12-02 13:10:00,75.14,75.15,75.03,75.15,5500.0,66.4415,66.4503,66.3442,66.4503,5500.0
2013-12-02 13:20:00,75.15,75.26,75.15,75.21,4700.0,66.4503,66.5476,66.4503,66.5034,4700.0
2013-12-02 13:30:00,75.2,75.27,75.14,75.27,7900.0,66.4945,66.5564,66.4415,66.5564,7900.0
2013-12-02 13:40:00,75.26,75.31,75.19,75.23,9500.0,66.5476,66.5918,66.4857,66.5211,9500.0
2013-12-02 13:50:00,75.23,75.34,75.14,75.31,28800.0,66.5211,66.6183,66.4415,66.5918,28800.0
2013-12-02 14:00:00,75.31,75.34,75.22,75.22,15300.0,66.5918,66.6183,66.5122,66.5122,15300.0
2013-12-02 14:10:00,75.23,75.23,75.11,75.15,5300.0,66.5211,66.5211,66.415,66.4503,5300.0
2013-12-02 14:20:00,75.18,75.19,75.05,75.06,3800.0,66.4768,66.4857,66.3619,66.3707,3800.0
2013-12-02 14:30:00,75.06,75.06,74.97,75.06,6400.0,66.3707,66.3707,66.2912,66.3707,6400.0
2013-12-02 14:40:00,75.06,75.06,74.92,75.0,4300.0,66.3707,66.3707,66.2469,66.3177,4300.0
2013-12-02 14:50:00,75.01,75.12,75.01,75.12,3100.0,66.3265,66.4238,66.3265,66.4238,3100.0
2013-12-02 15:00:00,75.09,75.1,74.96,74.96,5400.0,66.3973,66.4061,66.2823,66.2823,5400.0
2013-12-02 15:10:00,74.95,75.01,74.91,74.95,6700.0,66.2735,66.3265,66.2381,66.2735,6700.0
2013-12-02 15:20:00,74.96,75.0,74.81,74.82,7600.0,66.2823,66.3177,66.1497,66.1585,7600.0
2013-12-02 15:30:00,74.8,74.8,74.7,74.74,11200.0,66.1408,66.1408,66.0524,66.0878,11200.0
2013-12-02 15:40:00,74.77,74.8,74.6,74.65,21500.0,66.1143,66.1408,65.964,66.0082,21500.0
2013-12-02 15:50:00,74.66,74.74,74.59,74.73,49100.0,66.017,66.0878,65.9551,66.0789,49100.0
2013-12-03 09:30:00,74.32,75.03,74.29,74.96,21300.0,65.7164,66.3442,65.6899,66.2823,21300.0
2013-12-03 09:40:00,74.97,75.1,74.81,74.94,12600.0,66.2912,66.4061,66.1497,66.2646,12600.0
2013-12-03 09:50:00,74.98,75.14,74.87,75.12,17600.0,66.3,66.4415,66.2027,66.4238,17600.0
2013-12-03 10:00:00,75.09,75.09,74.7,74.81,13600.0,66.3973,66.3973,66.0524,66.1497,13600.0
2013-12-03 10:10:00,74.82,74.88,74.65,74.66,8300.0,66.1585,66.2116,66.0082,66.017,8300.0
2013-12-03 10:20:00,74.66,74.82,74.61,74.75,11500.0,66.017,66.1585,65.9728,66.0966,11500.0
2013-12-03 10:30:00,74.72,74.89,74.72,74.84,11600.0,66.0701,66.2204,66.0701,66.1762,11600.0
2013-12-03 10:40:00,74.87,75.0,74.87,74.95,8000.0,66.2027,66.3177,66.2027,66.2735,8000.0
2013-12-03 10:50:00,74.95,74.99,74.76,74.8,23900.0,66.2735,66.3088,66.1055,66.1408,23900.0
2013-12-03 11:00:00,74.8,74.91,74.74,74.88,16100.0,66.1408,66.2381,66.0878,66.2116,16100.0
2013-12-03 11:10:00,74.88,74.95,74.73,74.73,11200.0,66.2116,66.2735,66.0789,66.0789,11200.0
2013-12-03 11:20:00,74.73,74.77,74.53,74.57,11500.0,66.0789,66.1143,65.9021,65.9375,11500.0
2013-12-03 11:30:00,74.54,74.54,74.38,74.41,10700.0,65.9109,65.9109,65.7695,65.796,10700.0
2013-12-03 11:40:00,74.37,74.39,74.26,74.37,15900.0,65.7606,65.7783,65.6634,65.7606,15900.0
2013-12-03 11:50:00,74.33,74.36,74.25,74.26,6300.0,65.7252,65.7518,65.6545,65.6634,6300.0
2013-12-03 12:00:00,74.28,74.28,74.1,74.24,6600.0,65.681,65.681,65.5219,65.6457,6600.0
2013-12-03 12:10:00,74.29,74.47,74.15,74.34,54400.0,65.6899,65.849,65.5661,65.7341,54400.0
2013-12-03 12:20:00,74.35,74.44,74.32,74.33,10500.0,65.7429,65.8225,65.7164,65.7252,10500.0
2013-12-03 12:30:00,74.33,74.34,74.05,74.05,5600.0,65.7252,65.7341,65.4777,65.4777,5600.0
2013-12-03 12:40:00,74.06,74.11,73.95,73.95,6800.0,65.4865,65.5307,65.3892,65.3892,6800.0
2013-12-03 12:50:00,73.95,74.06,73.95,73.95,4600.0,65.3892,65.4865,65.3892,65.3892,4600.0
2013-12-03 13:00:00,73.97,73.97,73.75,73.84,8100.0,65.4069,65.4069,65.2124,65.292,8100.0
2013-12-03 13:10:00,73.81,73.81,73.69,73.7,4800.0,65.2654,65.2654,65.1593,65.1682,4800.0
2013-12-03 13:20:00,73.71,73.81,73.58,73.63,6700.0,65.177,65.2654,65.0621,65.1063,6700.0
2013-12-03 13:30:00,73.62,73.63,73.49,73.55,11700.0,65.0974,65.1063,64.9825,65.0355,11700.0
2013-12-03 13:40:00,73.57,73.62,73.52,73.58,10900.0,65.0532,65.0974,65.009,65.0621,10900.0
2013-12-03 13:50:00,73.57,73.65,73.48,73.51,8800.0,65.0532,65.124,64.9736,65.0002,8800.0
2013-12-03 14:00:00,73.51,73.51,73.42,73.47,12500.0,65.0002,65.0002,64.9206,64.9648,12500.0
2013-12-03 14:10:00,73.47,73.63,73.45,73.46,9900.0,64.9648,65.1063,64.9471,64.956,9900.0
2013-12-03 14:20:00,73.47,73.48,73.43,73.47,8700.0,64.9648,64.9736,64.9294,64.9648,8700.0
2013-12-03 14:30:00,73.46,73.52,73.42,73.49,11400.0,64.956,65.009,64.9206,64.9825,11400.0
2013-12-03 14:40:00,73.49,73.56,73.49,73.55,10200.0,64.9825,65.0444,64.9825,65.0355,10200.0
2013-12-03 14:50:00,73.54,73.56,73.52,73.52,10200.0,65.0267,65.0444,65.009,65.009,10200.0
2013-12-03 15:00:00,73.52,73.54,73.44,73.44,12800.0,65.009,65.0267,64.9383,64.9383,12800.0
2013-12-03 15:10:00,73.44,73.5,73.39,73.5,13200.0,64.9383,64.9913,64.8941,64.9913,13200.0
2013-12-03 15:20:00,73.5,73.5,73.4,73.41,14700.0,64.9913,64.9913,64.9029,64.9118,14700.0
2013-12-03 15:30:00,73.41,73.63,73.39,73.6,21600.0,64.9118,65.1063,64.8941,65.0798,21600.0
2013-12-03 15:40:00,73.6,73.82,73.58,73.8,31100.0,65.0798,65.2743,65.0621,65.2566,31100.0
2013-12-03 15:50:00,73.79,73.85,73.74,73.79,44800.0,65.2478,65.3008,65.2035,65.2478,44800.0
2013-12-04 09:30:00,73.32,73.59,72.61,73.59,15100.0,64.8322,65.0709,64.2044,65.0709,15100.0
2013-12-04 09:40:00,73.49,73.76,73.31,73.32,7100.0,64.9825,65.2212,64.8233,64.8322,7100.0
2013-12-04 09:50:00,73.24,73.46,73.02,73.34,12400.0,64.7614,64.956,64.5669,64.8499,12400.0
2013-12-04 10:00:00,73.42,73.68,73.4,73.61,9200.0,64.9206,65.1505,64.9029,65.0886,9200.0
2013-12-04 10:10:00,73.6,73.87,73.55,73.61,8900.0,65.0798,65.3185,65.0355,65.0886,8900.0
2013-12-04 10:20:00,73.61,73.68,73.48,73.5,11400.0,65.0886,65.1505,64.9736,64.9913,11400.0
2013-12-04 10:30:00,73.51,73.73,73.39,73.44,20700.0,65.0002,65.1947,64.8941,64.9383,20700.0
2013-12-04 10:40:00,73.35,73.64,73.23,73.25,51200.0,64.8587,65.1151,64.7526,64.7703,51200.0
2013-12-04 10:50:00,73.3,73.44,73.3,73.39,19600.0,64.8145,64.9383,64.8145,64.8941,19600.0
2013-12-04 11:00:00,73.4,73.74,73.29,73.58,60100.0,64.9029,65.2035,64.8056,65.0621,60100.0
2013-12-04 11:10:00,73.57,73.62,73.5,73.53,6200.0,65.0532,65.0974,64.9913,65.0179,6200.0
2013-12-04 11:20:00,73.55,73.58,73.26,73.26,7100.0,65.0355,65.0621,64.7791,64.7791,7100.0
2013-12-04 11:30:00,73.26,73.54,73.19,73.46,45700.0,64.7791,65.0267,64.7172,64.956,45700.0
2013-12-04 11:40:00,73.46,73.46,73.09,73.11,68400.0,64.956,64.956,64.6288,64.6465,68400.0
2013-12-04 11:50:00,73.15,73.23,73.1,73.17,17400.0,64.6818,64.7526,64.6376,64.6995,17400.0
2013-12-04 12:00:00,73.12,73.13,72.84,72.88,6200.0,64.6553,64.6642,64.4077,64.4431,6200.0
2013-12-04 12:10:00,72.9,72.96,72.69,72.7,9200.0,64.4608,64.5138,64.2751,64.2839,9200.0
2013-12-04 12:20:00,72.69,72.86,72.67,72.69,11300.0,64.2751,64.4254,64.2574,64.2751,11300.0
2013-12-04 12:30:00,72.66,72.8,72.6,72.77,27300.0,64.2486,64.3724,64.1955,64.3458,27300.0
2013-12-04 12:40:00,72.75,72.75,72.64,72.64,10100.0,64.3282,64.3282,64.2309,64.2309,10100.0
2013-12-04 12:50:00,72.65,72.65,72.56,72.57,12500.0,64.2397,64.2397,64.1602,64.169,12500.0
2013-12-04 13:00:00,72.58,72.59,72.47,72.5,31200.0,64.1778,64.1867,64.0806,64.1071,31200.0
2013-12-04 13:10:00,72.5,72.5,72.3,72.34,16700.0,64.1071,64.1071,63.9302,63.9656,16700.0
2013-12-04 13:20:00,72.33,72.34,72.06,72.06,15500.0,63.9568,63.9656,63.718,63.718,15500.0
2013-12-04 13:30:00,72.06,72.08,71.96,72.03,27200.0,63.718,63.7357,63.6296,63.6915,27200.0
2013-12-04 13:40:00,72.03,72.13,71.97,72.13,19500.0,63.6915,63.7799,63.6385,63.7799,19500.0
2013-12-04 13:50:00,72.12,72.19,72.06,72.19,10700.0,63.7711,63.833,63.718,63.833,10700.0
2013-12-04 14:00:00,72.27,72.44,72.22,72.39,14100.0,63.9037,64.054,63.8595,64.0098,14100.0
2013-12-04 14:10:00,72.39,72.62,72.39,72.56,10200.0,64.0098,64.2132,64.0098,64.1602,10200.0
2013-12-04 14:20:00,72.58,72.63,72.53,72.58,10400.0,64.1778,64.222,64.1336,64.1778,10400.0
2013-12-04 14:30:00,72.62,72.76,72.6,72.75,9000.0,64.2132,64.337,64.1955,64.3282,9000.0
2013-12-04 14:40:00,72.73,72.87,72.73,72.83,8500.0,64.3105,64.4343,64.3105,64.3989,8500.0
2013-12-04 14:50:00,72.83,72.96,72.82,72.85,10200.0,64.3989,64.5138,64.3901,64.4166,10200.0
2013-12-04 15:00:00,72.86,72.89,72.74,72.76,20500.0,64.4254,64.4519,64.3193,64.337,20500.0
2013-12-04 15:10:00,72.76,73.12,72.76,73.11,24100.0,64.337,64.6553,64.337,64.6465,24100.0
2013-12-04 15:20:00,73.09,73.33,73.08,73.32,10800.0,64.6288,64.841,64.62,64.8322,10800.0
2013-12-04 15:30:00,73.3,73.41,73.22,73.35,18200.0,64.8145,64.9118,64.7437,64.8587,18200.0
2013-12-04 15:40:00,73.34,73.46,73.3,73.31,22900.0,64.8499,64.956,64.8145,64.8233,22900.0
2013-12-04 15:50:00,73.32,73.34,73.22,73.24,42800.0,64.8322,64.8499,64.7437,64.7614,42800.0
2013-12-05 09:30:00,72.7,73.19,72.66,72.72,12500.0,64.2839,64.7172,64.2486,64.3016,12500.0
2013-12-05 09:40:00,72.91,72.93,72.76,72.9,10500.0,64.4696,64.4873,64.337,64.4608,10500.0
2013-12-05 09:50:00,73.03,73.06,72.72,72.78,19100.0,64.5757,64.6023,64.3016,64.3547,19100.0
2013-12-05 10:00:00,72.78,73.21,72.77,73.19,24000.0,64.3547,64.7349,64.3458,64.7172,24000.0
2013-12-05 10:10:00,73.22,73.24,73.06,73.22,11100.0,64.7437,64.7614,64.6023,64.7437,11100.0
2013-12-05 10:20:00,73.27,73.27,73.09,73.22,13700.0,64.788,64.788,64.6288,64.7437,13700.0
2013-12-05 10:30:00,73.23,73.33,73.14,73.25,21800.0,64.7526,64.841,64.673,64.7703,21800.0
2013-12-05 10:40:00,73.23,73.23,73.05,73.11,9400.0,64.7526,64.7526,64.5934,64.6465,9400.0
2013-12-05 10:50:00,73.12,73.22,73.05,73.11,31900.0,64.6553,64.7437,64.5934,64.6465,31900.0
2013-12-05 11:00:00,73.13,73.36,73.04,73.33,25200.0,64.6642,64.8675,64.5846,64.841,25200.0
2013-12-05 11:10:00,73.33,73.46,73.25,73.35,61300.0,64.841,64.956,64.7703,64.8587,61300.0
2013-12-05 11:20:00,73.35,73.36,73.02,73.02,54100.0,64.8587,64.8675,64.5669,64.5669,54100.0
2013-12-05 11:30:00,73.01,73.13,72.95,73.03,10600.0,64.5581,64.6642,64.505,64.5757,10600.0
2013-12-05 11:40:00,73.04,73.2,72.99,73.0,49200.0,64.5846,64.7261,64.5404,64.5492,49200.0
2013-12-05 11:50:00,72.97,73.19,72.97,73.14,5000.0,64.5227,64.7172,64.5227,64.673,5000.0
2013-12-05 12:00:00,73.18,73.24,73.15,73.17,11500.0,64.7084,64.7614,64.6818,64.6995,11500.0
2013-12-05 12:10:00,73.16,73.23,73.02,73.15,28100.0,64.6907,64.7526,64.5669,64.6818,28100.0
2013-12-05 12:20:00,73.12,73.12,73.0,73.02,4300.0,64.6553,64.6553,64.5492,64.5669,4300.0
2013-12-05 12:30:00,73.01,73.02,72.92,72.94,8700.0,64.5581,64.5669,64.4785,64.4962,8700.0
2013-12-05 12:40:00,72.95,73.17,72.95,73.09,3800.0,64.505,64.6995,64.505,64.6288,3800.0
2013-12-05 12:50:00,73.09,73.18,73.06,73.06,13100.0,64.6288,64.7084,64.6023,64.6023,13100.0
2013-12-05 13:00:00,73.04,73.04,72.85,73.0,28000.0,64.5846,64.5846,64.4166,64.5492,28000.0
2013-12-05 13:10:00,72.98,72.98,72.81,72.81,4300.0,64.5315,64.5315,64.3812,64.3812,4300.0
2013-12-05 13:20:00,72.79,72.86,72.75,72.82,3900.0,64.3635,64.4254,64.3282,64.3901,3900.0
2013-12-05 13:30:00,72.81,72.88,72.8,72.88,2800.0,64.3812,64.4431,64.3724,64.4431,2800.0
2013-12-05 13:40:00,72.88,72.88,72.78,72.79,4200.0,64.4431,64.4431,64.3547,64.3635,4200.0
2013-12-05 13:50:00,72.8,72.87,72.78,72.8,3100.0,64.3724,64.4343,64.3547,64.3724,3100.0
2013-12-05 14:00:00,72.78,72.95,72.76,72.85,70400.0,64.3547,64.505,64.337,64.4166,70400.0
2013-12-05 14:10:00,72.85,72.86,72.72,72.74,9500.0,64.4166,64.4254,64.3016,64.3193,9500.0
2013-12-05 14:20:00,72.76,72.83,72.73,72.82,5200.0,64.337,64.3989,64.3105,64.3901,5200.0
2013-12-05 14:30:00,72.83,72.89,72.7,72.7,15100.0,64.3989,64.4519,64.2839,64.2839,15100.0
2013-12-05 14:40:00,72.7,72.73,72.64,72.64,13100.0,64.2839,64.3105,64.2309,64.2309,13100.0
2013-12-05 14:50:00,72.64,72.64,72.48,72.53,18300.0,64.2309,64.2309,64.0894,64.1336,18300.0
2013-12-05 15:00:00,72.52,72.55,72.44,72.52,22800.0,64.1248,64.1513,64.054,64.1248,22800.0
2013-12-05 15:10:00,72.52,72.52,72.39,72.44,26600.0,64.1248,64.1248,64.0098,64.054,26600.0
2013-12-05 15:20:00,72.43,72.44,72.3,72.33,40600.0,64.0452,64.054,63.9302,63.9568,40600.0
2013-12-05 15:30:00,72.34,72.55,72.33,72.49,40200.0,63.9656,64.1513,63.9568,64.0983,40200.0
2013-12-05 15:40:00,72.5,72.53,72.36,72.37,55900.0,64.1071,64.1336,63.9833,63.9921,55900.0
2013-12-05 15:50:00,72.36,72.45,72.31,72.36,131900.0,63.9833,64.0629,63.9391,63.9833,131900.0
2013-12-06 09:30:00,73.42,73.52,73.02,73.24,19000.0,64.9206,65.009,64.5669,64.7614,19000.0
2013-12-06 09:40:00,73.11,73.17,72.62,72.62,24100.0,64.6465,64.6995,64.2132,64.2132,24100.0
2013-12-06 09:50:00,72.63,73.08,72.56,72.9,20700.0,64.222,64.62,64.1602,64.4608,20700.0
2013-12-06 10:00:00,72.99,73.3,72.94,73.19,6500.0,64.5404,64.8145,64.4962,64.7172,6500.0
2013-12-06 10:10:00,73.19,73.45,73.08,73.39,11500.0,64.7172,64.9471,64.62,64.8941,11500.0
2013-12-06 10:20:00,73.38,73.38,73.2,73.2,14700.0,64.8852,64.8852,64.7261,64.7261,14700.0
2013-12-06 10:30:00,73.17,73.26,73.1,73.25,9900.0,64.6995,64.7791,64.6376,64.7703,9900.0
2013-12-06 10:40:00,73.24,73.37,73.15,73.27,7600.0,64.7614,64.8764,64.6818,64.788,7600.0
2013-12-06 10:50:00,73.29,73.54,73.29,73.45,9400.0,64.8056,65.0267,64.8056,64.9471,9400.0
2013-12-06 11:00:00,73.45,73.61,73.39,73.61,5500.0,64.9471,65.0886,64.8941,65.0886,5500.0
2013-12-06 11:10:00,73.6,73.69,73.55,73.57,5900.0,65.0798,65.1593,65.0355,65.0532,5900.0
2013-12-06 11:20:00,73.59,73.61,73.47,73.48,16500.0,65.0709,65.0886,64.9648,64.9736,16500.0
2013-12-06 11:30:00,73.48,73.79,73.48,73.73,13200.0,64.9736,65.2478,64.9736,65.1947,13200.0
2013-12-06 11:40:00,73.74,74.01,73.74,73.93,6100.0,65.2035,65.4423,65.2035,65.3716,6100.0
2013-12-06 11:50:00,73.93,73.96,73.81,73.89,4900.0,65.3716,65.3981,65.2654,65.3362,4900.0
2013-12-06 12:00:00,73.88,73.89,73.71,73.77,11600.0,65.3273,65.3362,65.177,65.2301,11600.0
2013-12-06 12:10:00,73.73,73.73,73.55,73.6,6800.0,65.1947,65.1947,65.0355,65.0798,6800.0
2013-12-06 12:20:00,73.59,73.61,73.53,73.6,5500.0,65.0709,65.0886,65.0179,65.0798,5500.0
2013-12-06 12:30:00,73.61,73.67,73.57,73.63,14900.0,65.0886,65.1417,65.0532,65.1063,14900.0
2013-12-06 12:40:00,73.66,73.68,73.57,73.68,7000.0,65.1328,65.1505,65.0532,65.1505,7000.0
2013-12-06 12:50:00,73.7,73.72,73.65,73.69,13500.0,65.1682,65.1859,65.124,65.1593,13500.0
2013-12-06 13:00:00,73.69,73.77,73.69,73.75,3600.0,65.1593,65.2301,65.1593,65.2124,3600.0
2013-12-06 13:10:00,73.72,73.81,73.72,73.78,9400.0,65.1859,65.2654,65.1859,65.2389,9400.0
2013-12-06 13:20:00,73.78,73.84,73.67,73.69,14300.0,65.2389,65.292,65.1417,65.1593,14300.0
2013-12-06 13:30:00,73.69,73.83,73.69,73.79,7000.0,65.1593,65.2831,65.1593,65.2478,7000.0
2013-12-06 13:40:00,73.79,73.93,73.78,73.93,19200.0,65.2478,65.3716,65.2389,65.3716,19200.0
2013-12-06 13:50:00,73.94,73.95,73.84,73.86,4900.0,65.3804,65.3892,65.292,65.3097,4900.0
2013-12-06 14:00:00,73.86,73.89,73.84,73.88,5000.0,65.3097,65.3362,65.292,65.3273,5000.0
2013-12-06 14:10:00,73.89,73.89,73.82,73.82,3600.0,65.3362,65.3362,65.2743,65.2743,3600.0
2013-12-06 14:20:00,73.82,73.87,73.79,73.79,5600.0,65.2743,65.3185,65.2478,65.2478,5600.0
2013-12-06 14:30:00,73.81,73.86,73.8,73.86,7400.0,65.2654,65.3097,65.2566,65.3097,7400.0
2013-12-06 14:40:00,73.86,73.89,73.86,73.87,4300.0,65.3097,65.3362,65.3097,65.3185,4300.0
2013-12-06 14:50:00,73.86,73.88,73.82,73.88,4100.0,65.3097,65.3273,65.2743,65.3273,4100.0
2013-12-06 15:00:00,73.88,73.9,73.82,73.88,6800.0,65.3273,65.345,65.2743,65.3273,6800.0
2013-12-06 15:10:00,73.9,73.9,73.84,73.85,4700.0,65.345,65.345,65.292,65.3008,4700.0
2013-12-06 15:20:00,73.86,73.9,73.81,73.81,13900.0,65.3097,65.345,65.2654,65.2654,13900.0
2013-12-06 15:30:00,73.79,73.85,73.71,73.72,15800.0,65.2478,65.3008,65.177,65.1859,15800.0
2013-12-06 15:40:00,73.74,73.8,73.73,73.74,22500.0,65.2035,65.2566,65.1947,65.2035,22500.0
2013-12-06 15:50:00,73.75,73.94,73.75,73.92,64200.0,65.2124,65.3804,65.2124,65.3627,64200.0
2013-12-09 09:30:00,74.01,74.3,73.46,73.54,26800.0,65.4423,65.6987,64.956,65.0267,26800.0
2013-12-09 09:40:00,73.48,73.93,73.48,73.82,34800.0,64.9736,65.3716,64.9736,65.2743,34800.0
2013-12-09 09:50:00,73.89,74.13,73.88,74.04,62500.0,65.3362,65.5484,65.3273,65.4688,62500.0
2013-12-09 10:00:00,74.09,74.09,73.68,73.68,29200.0,65.513,65.513,65.1505,65.1505,29200.0
2013-12-09 10:10:00,73.71,73.73,73.4,73.42,30800.0,65.177,65.1947,64.9029,64.9206,30800.0
2013-12-09 10:20:00,73.41,73.49,73.2,73.26,35000.0,64.9118,64.9825,64.7261,64.7791,35000.0
2013-12-09 10:30:00,73.24,73.4,73.19,73.33,21900.0,64.7614,64.9029,64.7172,64.841,21900.0
2013-12-09 10:40:00,73.36,73.36,73.07,73.12,20600.0,64.8675,64.8675,64.6111,64.6553,20600.0
2013-12-09 10:50:00,73.14,73.28,73.14,73.22,20800.0,64.673,64.7968,64.673,64.7437,20800.0
2013-12-09 11:00:00,73.21,73.32,73.16,73.31,11600.0,64.7349,64.8322,64.6907,64.8233,11600.0
2013-12-09 11:10:00,73.3,73.35,73.2,73.23,28300.0,64.8145,64.8587,64.7261,64.7526,28300.0
2013-12-09 11:20:00,73.23,73.5,73.2,73.47,14200.0,64.7526,64.9913,64.7261,64.9648,14200.0
2013-12-09 11:30:00,73.49,73.58,73.47,73.49,17700.0,64.9825,65.0621,64.9648,64.9825,17700.0
2013-12-09 11:40:00,73.5,73.5,73.46,73.48,12400.0,64.9913,64.9913,64.956,64.9736,12400.0
2013-12-09 11:50:00,73.49,73.56,73.49,73.49,13200.0,64.9825,65.0444,64.9825,64.9825,13200.0
2013-12-09 12:00:00,73.51,73.54,73.47,73.47,10000.0,65.0002,65.0267,64.9648,64.9648,10000.0
2013-12-09 12:10:00,73.47,73.62,73.47,73.62,9600.0,64.9648,65.0974,64.9648,65.0974,9600.0
2013-12-09 12:20:00,73.61,73.63,73.49,73.51,4700.0,65.0886,65.1063,64.9825,65.0002,4700.0
2013-12-09 12:30:00,73.5,73.61,73.48,73.61,17900.0,64.9913,65.0886,64.9736,65.0886,17900.0
2013-12-09 12:40:00,73.62,73.63,73.54,73.59,11200.0,65.0974,65.1063,65.0267,65.0709,11200.0
2013-12-09 12:50:00,73.59,73.65,73.55,73.63,11000.0,65.0709,65.124,65.0355,65.1063,11000.0
2013-12-09 13:00:00,73.64,73.65,73.51,73.55,14300.0,65.1151,65.124,65.0002,65.0355,14300.0
2013-12-09 13:10:00,73.55,73.68,73.55,73.6,10300.0,65.0355,65.1505,65.0355,65.0798,10300.0
2013-12-09 13:20:00,73.6,73.68,73.57,73.63,8700.0,65.0798,65.1505,65.0532,65.1063,8700.0
2013-12-09 13:30:00,73.62,73.62,73.54,73.55,8000.0,65.0974,65.0974,65.0267,65.0355,8000.0
2013-12-09 13:40:00,73.57,73.57,73.43,73.43,13400.0,65.0532,65.0532,64.9294,64.9294,13400.0
2013-12-09 13:50:00,73.48,73.48,73.36,73.39,8000.0,64.9736,64.9736,64.8675,64.8941,8000.0
2013-12-09 14:00:00,73.38,73.39,73.27,73.27,13300.0,64.8852,64.8941,64.788,64.788,13300.0
2013-12-09 14:10:00,73.28,73.3,73.23,73.23,13000.0,64.7968,64.8145,64.7526,64.7526,13000.0
2013-12-09 14:20:00,73.23,73.32,73.23,73.3,10100.0,64.7526,64.8322,64.7526,64.8145,10100.0
2013-12-09 14:30:00,73.33,73.38,73.33,73.35,14500.0,64.841,64.8852,64.841,64.8587,14500.0
2013-12-09 14:40:00,73.36,73.41,73.32,73.38,13500.0,64.8675,64.9118,64.8322,64.8852,13500.0
2013-12-09 14:50:00,73.38,73.39,73.29,73.31,8400.0,64.8852,64.8941,64.8056,64.8233,8400.0
2013-12-09 15:00:00,73.28,73.38,73.28,73.36,12100.0,64.7968,64.8852,64.7968,64.8675,12100.0
2013-12-09 15:10:00,73.37,73.42,73.34,73.36,15800.0,64.8764,64.9206,64.8499,64.8675,15800.0
2013-12-09 15:20:00,73.35,73.4,73.29,73.34,14800.0,64.8587,64.9029,64.8056,64.8499,14800.0
2013-12-09 15:30:00,73.32,73.38,73.3,73.37,23800.0,64.8322,64.8852,64.8145,64.8764,23800.0
2013-12-09 15:40:00,73.38,73.41,73.32,73.39,34200.0,64.8852,64.9118,64.8322,64.8941,34200.0
2013-12-09 15:50:00,73.38,73.44,73.34,73.42,100400.0,64.8852,64.9383,64.8499,64.9206,100400.0
2013-12-10 09:30:00,73.22,73.58,72.88,73.38,29100.0,64.7437,65.0621,64.4431,64.8852,29100.0
2013-12-10 09:40:00,73.26,73.56,73.1,73.5,19300.0,64.7791,65.0444,64.6376,64.9913,19300.0
2013-12-10 09:50:00,73.5,73.61,72.92,73.03,64800.0,64.9913,65.0886,64.4785,64.5757,64800.0
2013-12-10 10:00:00,73.06,73.3,72.91,73.23,25800.0,64.6023,64.8145,64.4696,64.7526,25800.0
2013-12-10 10:10:00,73.3,73.41,73.13,73.4,27700.0,64.8145,64.9118,64.6642,64.9029,27700.0
2013-12-10 10:20:00,73.38,73.58,73.34,73.52,23100.0,64.8852,65.0621,64.8499,65.009,23100.0
2013-12-10 10:30:00,73.52,73.77,73.42,73.77,11900.0,65.009,65.2301,64.9206,65.2301,11900.0
2013-12-10 10:40:00,73.81,73.85,73.62,73.63,14600.0,65.2654,65.3008,65.0974,65.1063,14600.0
2013-12-10 10:50:00,73.59,73.6,73.36,73.42,14200.0,65.0709,65.0798,64.8675,64.9206,14200.0
2013-12-10 11:00:00,73.42,73.43,73.24,73.36,13900.0,64.9206,64.9294,64.7614,64.8675,13900.0
2013-12-10 11:10:00,73.38,73.38,73.21,73.29,10100.0,64.8852,64.8852,64.7349,64.8056,10100.0
2013-12-10 11:20:00,73.35,73.35,73.24,73.28,9000.0,64.8587,64.8587,64.7614,64.7968,9000.0
2013-12-10 11:30:00,73.28,73.3,73.05,73.18,14200.0,64.7968,64.8145,64.5934,64.7084,14200.0
2013-12-10 11:40:00,73.18,73.27,73.16,73.2,13000.0,64.7084,64.788,64.6907,64.7261,13000.0
2013-12-10 11:50:00,73.17,73.19,73.03,73.03,16200.0,64.6995,64.7172,64.5757,64.5757,16200.0
2013-12-10 12:00:00,73.03,73.13,72.96,73.08,15100.0,64.5757,64.6642,64.5138,64.62,15100.0
2013-12-10 12:10:00,73.08,73.24,73.08,73.08,10200.0,64.62,64.7614,64.62,64.62,10200.0
2013-12-10 12:20:00,73.09,73.26,73.09,73.26,7200.0,64.6288,64.7791,64.6288,64.7791,7200.0
2013-12-10 12:30:00,73.29,73.36,73.23,73.29,9700.0,64.8056,64.8675,64.7526,64.8056,9700.0
2013-12-10 12:40:00,73.33,73.39,73.28,73.3,7200.0,64.841,64.8941,64.7968,64.8145,7200.0
2013-12-10 12:50:00,73.31,73.36,73.29,73.3,6900.0,64.8233,64.8675,64.8056,64.8145,6900.0
2013-12-10 13:00:00,73.26,73.36,73.26,73.31,8500.0,64.7791,64.8675,64.7791,64.8233,8500.0
2013-12-10 13:10:00,73.33,73.34,73.23,73.24,9300.0,64.841,64.8499,64.7526,64.7614,9300.0
2013-12-10 13:20:00,73.24,73.28,73.21,73.22,10000.0,64.7614,64.7968,64.7349,64.7437,10000.0
2013-12-10 13:30:00,73.26,73.28,73.14,73.23,12100.0,64.7791,64.7968,64.673,64.7526,12100.0
2013-12-10 13:40:00,73.23,73.27,73.22,73.23,7500.0,64.7526,64.788,64.7437,64.7526,7500.0
2013-12-10 13:50:00,73.23,73.25,73.08,73.19,11500.0,64.7526,64.7703,64.62,64.7172,11500.0
2013-12-10 14:00:00,73.17,73.22,73.15,73.22,7900.0,64.6995,64.7437,64.6818,64.7437,7900.0
2013-12-10 14:10:00,73.26,73.28,73.14,73.15,5400.0,64.7791,64.7968,64.673,64.6818,5400.0
2013-12-10 14:20:00,73.13,73.22,73.11,73.19,12200.0,64.6642,64.7437,64.6465,64.7172,12200.0
2013-12-10 14:30:00,73.2,73.33,73.2,73.33,12500.0,64.7261,64.841,64.7261,64.841,12500.0
2013-12-10 14:40:00,73.32,73.33,73.19,73.2,11700.0,64.8322,64.841,64.7172,64.7261,11700.0
2013-12-10 14:50:00,73.22,73.33,73.22,73.3,10800.0,64.7437,64.841,64.7437,64.8145,10800.0
2013-12-10 15:00:00,73.3,73.37,73.19,73.26,23900.0,64.8145,64.8764,64.7172,64.7791,23900.0
2013-12-10 15:10:00,73.24,73.31,73.24,73.26,15300.0,64.7614,64.8233,64.7614,64.7791,15300.0
2013-12-10 15:20:00,73.25,73.37,73.22,73.31,24500.0,64.7703,64.8764,64.7437,64.8233,24500.0
2013-12-10 15:30:00,73.32,73.33,73.27,73.31,32600.0,64.8322,64.841,64.788,64.8233,32600.0
2013-12-10 15:40:00,73.32,73.34,73.15,73.16,48600.0,64.8322,64.8499,64.6818,64.6907,48600.0
2013-12-10 15:50:00,73.16,73.18,73.06,73.07,86600.0,64.6907,64.7084,64.6023,64.6111,86600.0
2013-12-11 09:30:00,73.33,73.44,72.73,73.29,40900.0,64.841,64.9383,64.3105,64.8056,40900.0
2013-12-11 09:40:00,73.21,73.42,72.82,73.09,29600.0,64.7349,64.9206,64.3901,64.6288,29600.0
2013-12-11 09:50:00,73.03,73.28,72.9,73.2,17900.0,64.5757,64.7968,64.4608,64.7261,17900.0
2013-12-11 10:00:00,73.2,73.2,72.89,72.97,17400.0,64.7261,64.7261,64.4519,64.5227,17400.0
2013-12-11 10:10:00,73.01,73.24,72.99,73.01,30300.0,64.5581,64.7614,64.5404,64.5581,30300.0
2013-12-11 10:20:00,73.07,73.27,72.91,72.91,18600.0,64.6111,64.788,64.4696,64.4696,18600.0
2013-12-11 10:30:00,72.93,73.05,72.84,72.98,13300.0,64.4873,64.5934,64.4077,64.5315,13300.0
2013-12-11 10:40:00,73.01,73.02,72.84,72.9,14800.0,64.5581,64.5669,64.4077,64.4608,14800.0
2013-12-11 10:50:00,72.9,73.01,72.86,72.87,18400.0,64.4608,64.5581,64.4254,64.4343,18400.0
2013-12-11 11:00:00,72.85,73.01,72.85,72.94,14700.0,64.4166,64.5581,64.4166,64.4962,14700.0
2013-12-11 11:10:00,72.93,72.95,72.77,72.86,16200.0,64.4873,64.505,64.3458,64.4254,16200.0
2013-12-11 11:20:00,72.85,72.86,72.69,72.83,9300.0,64.4166,64.4254,64.2751,64.3989,9300.0
2013-12-11 11:30:00,72.85,72.85,72.67,72.7,15300.0,64.4166,64.4166,64.2574,64.2839,15300.0
2013-12-11 11:40:00,72.72,72.74,72.61,72.68,17600.0,64.3016,64.3193,64.2044,64.2663,17600.0
2013-12-11 11:50:00,72.69,72.73,72.54,72.64,18000.0,64.2751,64.3105,64.1425,64.2309,18000.0
2013-12-11 12:00:00,72.64,72.65,72.53,72.53,37600.0,64.2309,64.2397,64.1336,64.1336,37600.0
2013-12-11 12:10:00,72.57,72.58,72.38,72.44,18100.0,64.169,64.1778,64.001,64.054,18100.0
2013-12-11 12:20:00,72.45,72.55,72.42,72.53,13800.0,64.0629,64.1513,64.0364,64.1336,13800.0
2013-12-11 12:30:00,72.54,72.66,72.49,72.55,18600.0,64.1425,64.2486,64.0983,64.1513,18600.0
2013-12-11 12:40:00,72.56,72.6,72.46,72.58,12600.0,64.1602,64.1955,64.0717,64.1778,12600.0
2013-12-11 12:50:00,72.61,72.67,72.56,72.56,22400.0,64.2044,64.2574,64.1602,64.1602,22400.0
2013-12-11 13:00:00,72.6,72.79,72.6,72.72,12400.0,64.1955,64.3635,64.1955,64.3016,12400.0
2013-12-11 13:10:00,72.73,72.75,72.57,72.57,9800.0,64.3105,64.3282,64.169,64.169,9800.0
2013-12-11 13:20:00,72.56,72.59,72.45,72.48,10000.0,64.1602,64.1867,64.0629,64.0894,10000.0
2013-12-11 13:30:00,72.52,72.7,72.46,72.7,13200.0,64.1248,64.2839,64.0717,64.2839,13200.0
2013-12-11 13:40:00,72.69,72.79,72.63,72.71,17300.0,64.2751,64.3635,64.222,64.2928,17300.0
2013-12-11 13:50:00,72.74,72.76,72.63,72.76,11400.0,64.3193,64.337,64.222,64.337,11400.0
2013-12-11 14:00:00,72.77,72.77,72.57,72.63,15100.0,64.3458,64.3458,64.169,64.222,15100.0
2013-12-11 14:10:00,72.61,72.66,72.52,72.54,12800.0,64.2044,64.2486,64.1248,64.1425,12800.0
2013-12-11 14:20:00,72.55,72.59,72.49,72.59,12300.0,64.1513,64.1867,64.0983,64.1867,12300.0
2013-12-11 14:30:00,72.59,72.59,72.44,72.46,16800.0,64.1867,64.1867,64.054,64.0717,16800.0
2013-12-11 14:40:00,72.43,72.56,72.38,72.55,16800.0,64.0452,64.1602,64.001,64.1513,16800.0
2013-12-11 14:50:00,72.55,72.56,72.43,72.48,14800.0,64.1513,64.1602,64.0452,64.0894,14800.0
2013-12-11 15:00:00,72.49,72.53,72.41,72.53,18000.0,64.0983,64.1336,64.0275,64.1336,18000.0
2013-12-11 15:10:00,72.51,72.51,72.4,72.44,43400.0,64.1159,64.1159,64.0187,64.054,43400.0
2013-12-11 15:20:00,72.42,72.5,72.38,72.44,19600.0,64.0364,64.1071,64.001,64.054,19600.0
2013-12-11 15:30:00,72.42,72.45,72.31,72.31,39600.0,64.0364,64.0629,63.9391,63.9391,39600.0
2013-12-11 15:40:00,72.32,72.36,72.2,72.29,43900.0,63.9479,63.9833,63.8418,63.9214,43900.0
2013-12-11 15:50:00,72.29,72.32,72.16,72.28,94200.0,63.9214,63.9479,63.8065,63.9126,94200.0
2013-12-12 09:30:00,72.26,72.51,72.0,72.45,31700.0,63.8949,64.1159,63.665,64.0629,31700.0
2013-12-12 09:40:00,72.42,72.71,72.41,72.45,24000.0,64.0364,64.2928,64.0275,64.0629,24000.0
2013-12-12 09:50:00,72.46,72.65,72.46,72.65,26400.0,64.0717,64.2397,64.0717,64.2397,26400.0
2013-12-12 10:00:00,72.66,72.81,72.54,72.8,25200.0,64.2486,64.3812,64.1425,64.3724,25200.0
2013-12-12 10:10:00,72.76,72.76,72.4,72.43,26800.0,64.337,64.337,64.0187,64.0452,26800.0
2013-12-12 10:20:00,72.45,72.57,72.4,72.56,15500.0,64.0629,64.169,64.0187,64.1602,15500.0
2013-12-12 10:30:00,72.55,72.83,72.44,72.83,62600.0,64.1513,64.3989,64.054,64.3989,62600.0
2013-12-12 10:40:00,72.83,72.89,72.67,72.87,16500.0,64.3989,64.4519,64.2574,64.4343,16500.0
2013-12-12 10:50:00,72.87,72.93,72.76,72.86,17100.0,64.4343,64.4873,64.337,64.4254,17100.0
2013-12-12 11:00:00,72.84,72.92,72.77,72.84,19400.0,64.4077,64.4785,64.3458,64.4077,19400.0
2013-12-12 11:10:00,72.82,72.83,72.61,72.63,20500.0,64.3901,64.3989,64.2044,64.222,20500.0
2013-12-12 11:20:00,72.63,72.64,72.43,72.43,20800.0,64.222,64.2309,64.0452,64.0452,20800.0
2013-12-12 11:30:00,72.44,72.49,72.4,72.49,20100.0,64.054,64.0983,64.0187,64.0983,20100.0
2013-12-12 11:40:00,72.51,72.51,72.32,72.33,22100.0,64.1159,64.1159,63.9479,63.9568,22100.0
2013-12-12 11:50:00,72.37,72.52,72.37,72.44,11900.0,63.9921,64.1248,63.9921,64.054,11900.0
2013-12-12 12:00:00,72.41,72.41,72.24,72.26,9500.0,64.0275,64.0275,63.8772,63.8949,9500.0
2013-12-12 12:10:00,72.27,72.31,72.22,72.24,9600.0,63.9037,63.9391,63.8595,63.8772,9600.0
2013-12-12 12:20:00,72.22,72.22,72.03,72.09,17000.0,63.8595,63.8595,63.6915,63.7446,17000.0
2013-12-12 12:30:00,72.09,72.13,72.03,72.07,16700.0,63.7446,63.7799,63.6915,63.7269,16700.0
2013-12-12 12:40:00,72.07,72.07,71.94,71.99,12400.0,63.7269,63.7269,63.6119,63.6561,12400.0
2013-12-12 12:50:00,71.99,71.99,71.91,71.94,12100.0,63.6561,63.6561,63.5854,63.6119,12100.0
2013-12-12 13:00:00,71.96,72.01,71.92,71.98,14300.0,63.6296,63.6738,63.5942,63.6473,14300.0
2013-12-12 13:10:00,71.98,72.01,71.92,71.96,14400.0,63.6473,63.6738,63.5942,63.6296,14400.0
2013-12-12 13:20:00,71.98,72.1,71.97,72.09,11200.0,63.6473,63.7534,63.6385,63.7446,11200.0
2013-12-12 13:30:00,72.1,72.13,72.05,72.12,17000.0,63.7534,63.7799,63.7092,63.7711,17000.0
2013-12-12 13:40:00,72.14,72.16,72.09,72.09,21000.0,63.7888,63.8065,63.7446,63.7446,21000.0
2013-12-12 13:50:00,72.1,72.12,71.94,72.01,17000.0,63.7534,63.7711,63.6119,63.6738,17000.0
2013-12-12 14:00:00,72.0,72.09,71.99,72.06,21000.0,63.665,63.7446,63.6561,63.718,21000.0
2013-12-12 14:10:00,72.02,72.08,72.0,72.02,19400.0,63.6827,63.7357,63.665,63.6827,19400.0
2013-12-12 14:20:00,72.04,72.1,71.99,72.04,16500.0,63.7003,63.7534,63.6561,63.7003,16500.0
2013-12-12 14:30:00,72.05,72.13,71.98,72.0,21600.0,63.7092,63.7799,63.6473,63.665,21600.0
2013-12-12 14:40:00,71.99,72.01,71.91,71.98,19300.0,63.6561,63.6738,63.5854,63.6473,19300.0
2013-12-12 14:50:00,72.0,72.13,71.98,72.13,16400.0,63.665,63.7799,63.6473,63.7799,16400.0
2013-12-12 15:00:00,72.12,72.14,71.94,71.98,21300.0,63.7711,63.7888,63.6119,63.6473,21300.0
2013-12-12 15:10:00,71.98,72.03,71.91,71.97,24200.0,63.6473,63.6915,63.5854,63.6385,24200.0
2013-12-12 15:20:00,71.97,72.12,71.96,72.05,22500.0,63.6385,63.7711,63.6296,63.7092,22500.0
2013-12-12 15:30:00,72.05,72.06,71.91,71.92,39700.0,63.7092,63.718,63.5854,63.5942,39700.0
2013-12-12 15:40:00,71.93,71.96,71.75,71.78,79000.0,63.6031,63.6296,63.4439,63.4704,79000.0
2013-12-12 15:50:00,71.78,71.8,71.64,71.71,117500.0,63.4704,63.4881,63.3467,63.4086,117500.0
2013-12-13 09:30:00,72.3,72.77,71.89,72.69,67100.0,63.9302,64.3458,63.5677,64.2751,67100.0
2013-12-13 09:40:00,72.85,72.86,72.35,72.54,30900.0,64.4166,64.4254,63.9745,64.1425,30900.0
2013-12-13 09:50:00,72.54,72.54,72.27,72.32,22900.0,64.1425,64.1425,63.9037,63.9479,22900.0
2013-12-13 10:00:00,72.34,72.5,72.3,72.34,20800.0,63.9656,64.1071,63.9302,63.9656,20800.0
2013-12-13 10:10:00,72.29,72.36,72.02,72.05,23400.0,63.9214,63.9833,63.6827,63.7092,23400.0
2013-12-13 10:20:00,72.05,72.15,72.0,72.0,14700.0,63.7092,63.7976,63.665,63.665,14700.0
2013-12-13 10:30:00,72.0,72.19,72.0,72.08,7900.0,63.665,63.833,63.665,63.7357,7900.0
2013-12-13 10:40:00,72.12,72.14,71.97,71.98,15800.0,63.7711,63.7888,63.6385,63.6473,15800.0
2013-12-13 10:50:00,71.98,72.01,71.87,71.94,13600.0,63.6473,63.6738,63.55,63.6119,13600.0
2013-12-13 11:00:00,71.93,71.93,71.81,71.87,12300.0,63.6031,63.6031,63.497,63.55,12300.0
2013-12-13 11:10:00,71.86,72.05,71.85,72.05,17100.0,63.5412,63.7092,63.5323,63.7092,17100.0
2013-12-13 11:20:00,72.04,72.04,71.9,71.9,8400.0,63.7003,63.7003,63.5766,63.5766,8400.0
2013-12-13 11:30:00,71.87,71.92,71.82,71.9,9600.0,63.55,63.5942,63.5058,63.5766,9600.0
2013-12-13 11:40:00,71.93,71.94,71.81,71.83,15800.0,63.6031,63.6119,63.497,63.5147,15800.0
2013-12-13 11:50:00,71.84,71.97,71.83,71.96,12800.0,63.5235,63.6385,63.5147,63.6296,12800.0
2013-12-13 12:00:00,71.97,72.01,71.93,71.99,13000.0,63.6385,63.6738,63.6031,63.6561,13000.0
2013-12-13 12:10:00,71.99,72.05,71.92,72.01,16600.0,63.6561,63.7092,63.5942,63.6738,16600.0
2013-12-13 12:20:00,72.03,72.08,71.99,72.07,16600.0,63.6915,63.7357,63.6561,63.7269,16600.0
2013-12-13 12:30:00,72.09,72.09,72.05,72.06,11600.0,63.7446,63.7446,63.7092,63.718,11600.0
2013-12-13 12:40:00,72.06,72.07,71.97,72.02,17900.0,63.718,63.7269,63.6385,63.6827,17900.0
2013-12-13 12:50:00,72.02,72.05,71.99,72.05,16800.0,63.6827,63.7092,63.6561,63.7092,16800.0
2013-12-13 13:00:00,72.04,72.05,71.99,72.01,15400.0,63.7003,63.7092,63.6561,63.6738,15400.0
2013-12-13 13:10:00,72.02,72.06,72.01,72.03,11500.0,63.6827,63.718,63.6738,63.6915,11500.0
2013-12-13 13:20:00,72.03,72.05,71.97,72.02,14800.0,63.6915,63.7092,63.6385,63.6827,14800.0
2013-12-13 13:30:00,72.02,72.1,71.98,72.06,16000.0,63.6827,63.7534,63.6473,63.718,16000.0
2013-12-13 13:40:00,72.06,72.1,72.02,72.08,12400.0,63.718,63.7534,63.6827,63.7357,12400.0
2013-12-13 13:50:00,72.09,72.09,72.02,72.02,9800.0,63.7446,63.7446,63.6827,63.6827,9800.0
2013-12-13 14:00:00,72.01,72.04,71.97,72.0,22000.0,63.6738,63.7003,63.6385,63.665,22000.0
2013-12-13 14:10:00,72.0,72.01,71.88,71.88,14300.0,63.665,63.6738,63.5589,63.5589,14300.0
2013-12-13 14:20:00,71.88,71.9,71.8,71.83,14600.0,63.5589,63.5766,63.4881,63.5147,14600.0
2013-12-13 14:30:00,71.85,71.89,71.81,71.88,10600.0,63.5323,63.5677,63.497,63.5589,10600.0
2013-12-13 14:40:00,71.86,71.91,71.83,71.88,10900.0,63.5412,63.5854,63.5147,63.5589,10900.0
2013-12-13 14:50:00,71.91,72.02,71.88,72.01,10300.0,63.5854,63.6827,63.5589,63.6738,10300.0
2013-12-13 15:00:00,72.02,72.04,71.89,71.89,14500.0,63.6827,63.7003,63.5677,63.5677,14500.0
2013-12-13 15:10:00,71.91,71.93,71.89,71.89,11100.0,63.5854,63.6031,63.5677,63.5677,11100.0
2013-12-13 15:20:00,71.91,71.99,71.89,71.97,21600.0,63.5854,63.6561,63.5677,63.6385,21600.0
2013-12-13 15:30:00,71.97,72.0,71.84,71.86,35000.0,63.6385,63.665,63.5235,63.5412,35000.0
2013-12-13 15:40:00,71.86,72.0,71.85,71.93,55600.0,63.5412,63.665,63.5323,63.6031,55600.0
2013-12-13 15:50:00,71.92,71.98,71.8,71.83,89400.0,63.5942,63.6473,63.4881,63.5147,89400.0
2013-12-16 09:30:00,73.22,74.06,72.59,73.98,97400.0,64.7437,65.4865,64.1867,65.4158,97400.0
2013-12-16 09:40:00,74.0,74.18,73.73,74.01,49500.0,65.4335,65.5926,65.1947,65.4423,49500.0
2013-12-16 09:50:00,73.97,74.38,73.95,74.06,65600.0,65.4069,65.7695,65.3892,65.4865,65600.0
2013-12-16 10:00:00,74.07,74.12,73.76,73.77,58800.0,65.4953,65.5396,65.2212,65.2301,58800.0
2013-12-16 10:10:00,73.74,73.83,73.47,73.66,43800.0,65.2035,65.2831,64.9648,65.1328,43800.0
2013-12-16 10:20:00,73.64,73.68,73.44,73.63,42900.0,65.1151,65.1505,64.9383,65.1063,42900.0
2013-12-16 10:30:00,73.63,73.66,73.43,73.52,26200.0,65.1063,65.1328,64.9294,65.009,26200.0
2013-12-16 10:40:00,73.53,73.7,73.53,73.56,35000.0,65.0179,65.1682,65.0179,65.0444,35000.0
2013-12-16 10:50:00,73.57,73.63,73.42,73.56,27400.0,65.0532,65.1063,64.9206,65.0444,27400.0
2013-12-16 11:00:00,73.58,73.8,73.56,73.79,26600.0,65.0621,65.2566,65.0444,65.2478,26600.0
2013-12-16 11:10:00,73.78,73.91,73.57,73.59,22100.0,65.2389,65.3539,65.0532,65.0709,22100.0
2013-12-16 11:20:00,73.59,73.8,73.58,73.76,17800.0,65.0709,65.2566,65.0621,65.2212,17800.0
2013-12-16 11:30:00,73.81,73.96,73.73,73.78,17000.0,65.2654,65.3981,65.1947,65.2389,17000.0
2013-12-16 11:40:00,73.81,73.94,73.81,73.83,21500.0,65.2654,65.3804,65.2654,65.2831,21500.0
2013-12-16 11:50:00,73.84,73.95,73.81,73.94,17600.0,65.292,65.3892,65.2654,65.3804,17600.0
2013-12-16 12:00:00,73.94,73.94,73.84,73.92,20500.0,65.3804,65.3804,65.292,65.3627,20500.0
2013-12-16 12:10:00,73.92,73.95,73.84,73.9,17400.0,65.3627,65.3892,65.292,65.345,17400.0
2013-12-16 12:20:00,73.86,73.97,73.86,73.92,21900.0,65.3097,65.4069,65.3097,65.3627,21900.0
2013-12-16 12:30:00,73.92,73.99,73.88,73.97,26000.0,65.3627,65.4246,65.3273,65.4069,26000.0
2013-12-16 12:40:00,73.98,73.98,73.9,73.9,10400.0,65.4158,65.4158,65.345,65.345,10400.0
2013-12-16 12:50:00,73.9,73.98,73.83,73.84,20500.0,65.345,65.4158,65.2831,65.292,20500.0
2013-12-16 13:00:00,73.84,73.87,73.77,73.85,20100.0,65.292,65.3185,65.2301,65.3008,20100.0
2013-12-16 13:10:00,73.83,73.9,73.75,73.78,17000.0,65.2831,65.345,65.2124,65.2389,17000.0
2013-12-16 13:20:00,73.76,73.82,73.74,73.75,24400.0,65.2212,65.2743,65.2035,65.2124,24400.0
2013-12-16 13:30:00,73.76,73.77,73.65,73.71,18600.0,65.2212,65.2301,65.124,65.177,18600.0
2013-12-16 13:40:00,73.73,73.78,73.69,73.76,18900.0,65.1947,65.2389,65.1593,65.2212,18900.0
2013-12-16 13:50:00,73.76,73.8,73.73,73.73,21700.0,65.2212,65.2566,65.1947,65.1947,21700.0
2013-12-16 14:00:00,73.72,73.81,73.72,73.76,19500.0,65.1859,65.2654,65.1859,65.2212,19500.0
2013-12-16 14:10:00,73.73,73.85,73.73,73.82,23700.0,65.1947,65.3008,65.1947,65.2743,23700.0
2013-12-16 14:20:00,73.83,73.83,73.71,73.8,14800.0,65.2831,65.2831,65.177,65.2566,14800.0
2013-12-16 14:30:00,73.8,73.88,73.73,73.88,19800.0,65.2566,65.3273,65.1947,65.3273,19800.0
2013-12-16 14:40:00,73.87,73.97,73.86,73.94,20500.0,65.3185,65.4069,65.3097,65.3804,20500.0
2013-12-16 14:50:00,73.93,74.05,73.93,74.05,13600.0,65.3716,65.4777,65.3716,65.4777,13600.0
2013-12-16 15:00:00,74.05,74.12,73.98,74.12,26700.0,65.4777,65.5396,65.4158,65.5396,26700.0
2013-12-16 15:10:00,74.12,74.22,74.12,74.21,26500.0,65.5396,65.628,65.5396,65.6191,26500.0
2013-12-16 15:20:00,74.21,74.23,74.02,74.03,51500.0,65.6191,65.6368,65.4511,65.46,51500.0
2013-12-16 15:30:00,74.02,74.04,73.93,73.97,36600.0,65.4511,65.4688,65.3716,65.4069,36600.0
2013-12-16 15:40:00,73.96,74.15,73.96,74.03,59600.0,65.3981,65.5661,65.3981,65.46,59600.0
2013-12-16 15:50:00,74.03,74.05,73.88,73.91,95200.0,65.46,65.4777,65.3273,65.3539,95200.0
2013-12-17 09:30:00,74.27,74.38,73.9,73.92,38700.0,65.6722,65.7695,65.345,65.3627,38700.0
2013-12-17 09:40:00,73.89,74.08,73.59,74.05,35100.0,65.3362,65.5042,65.0709,65.4777,35100.0
2013-12-17 09:50:00,73.94,74.1,73.91,74.08,23600.0,65.3804,65.5219,65.3539,65.5042,23600.0
2013-12-17 10:00:00,74.06,74.11,73.96,74.06,25300.0,65.4865,65.5307,65.3981,65.4865,25300.0
2013-12-17 10:10:00,74.04,74.3,74.04,74.09,30100.0,65.4688,65.6987,65.4688,65.513,30100.0
2013-12-17 10:20:00,74.12,74.12,74.01,74.12,24800.0,65.5396,65.5396,65.4423,65.5396,24800.0
2013-12-17 10:30:00,74.09,74.29,73.96,74.21,27600.0,65.513,65.6899,65.3981,65.6191,27600.0
2013-12-17 10:40:00,74.19,74.24,73.91,73.91,16300.0,65.6015,65.6457,65.3539,65.3539,16300.0
2013-12-17 10:50:00,73.89,74.04,73.82,74.04,24700.0,65.3362,65.4688,65.2743,65.4688,24700.0
2013-12-17 11:00:00,74.0,74.0,73.88,73.95,9500.0,65.4335,65.4335,65.3273,65.3892,9500.0
2013-12-17 11:10:00,73.95,74.09,73.89,74.09,44600.0,65.3892,65.513,65.3362,65.513,44600.0
2013-12-17 11:20:00,74.09,74.1,73.98,74.01,21600.0,65.513,65.5219,65.4158,65.4423,21600.0
2013-12-17 11:30:00,74.02,74.06,73.92,74.04,22400.0,65.4511,65.4865,65.3627,65.4688,22400.0
2013-12-17 11:40:00,74.03,74.11,73.97,74.11,17900.0,65.46,65.5307,65.4069,65.5307,17900.0
2013-12-17 11:50:00,74.11,74.22,74.09,74.2,17300.0,65.5307,65.628,65.513,65.6103,17300.0
2013-12-17 12:00:00,74.16,74.16,74.07,74.09,10500.0,65.5749,65.5749,65.4953,65.513,10500.0
2013-12-17 12:10:00,74.09,74.13,74.0,74.1,12900.0,65.513,65.5484,65.4335,65.5219,12900.0
2013-12-17 12:20:00,74.09,74.11,74.02,74.02,8000.0,65.513,65.5307,65.4511,65.4511,8000.0
2013-12-17 12:30:00,74.02,74.03,73.92,73.94,9200.0,65.4511,65.46,65.3627,65.3804,9200.0
2013-12-17 12:40:00,73.94,73.99,73.87,73.99,11400.0,65.3804,65.4246,65.3185,65.4246,11400.0
2013-12-17 12:50:00,74.0,74.06,73.95,73.97,13100.0,65.4335,65.4865,65.3892,65.4069,13100.0
2013-12-17 13:00:00,73.98,74.03,73.9,73.91,10500.0,65.4158,65.46,65.345,65.3539,10500.0
2013-12-17 13:10:00,73.91,73.93,73.84,73.87,11800.0,65.3539,65.3716,65.292,65.3185,11800.0
2013-12-17 13:20:00,73.84,73.89,73.77,73.78,12200.0,65.292,65.3362,65.2301,65.2389,12200.0
2013-12-17 13:30:00,73.78,73.87,73.78,73.81,13400.0,65.2389,65.3185,65.2389,65.2654,13400.0
2013-12-17 13:40:00,73.81,73.83,73.72,73.72,11400.0,65.2654,65.2831,65.1859,65.1859,11400.0
2013-12-17 13:50:00,73.73,73.82,73.73,73.77,13400.0,65.1947,65.2743,65.1947,65.2301,13400.0
2013-12-17 14:00:00,73.77,73.94,73.77,73.94,11200.0,65.2301,65.3804,65.2301,65.3804,11200.0
2013-12-17 14:10:00,73.97,74.06,73.95,73.98,12100.0,65.4069,65.4865,65.3892,65.4158,12100.0
2013-12-17 14:20:00,73.99,74.07,73.95,73.95,13200.0,65.4246,65.4953,65.3892,65.3892,13200.0
2013-12-17 14:30:00,73.96,73.97,73.76,73.78,16500.0,65.3981,65.4069,65.2212,65.2389,16500.0
2013-12-17 14:40:00,73.81,73.89,73.78,73.89,14000.0,65.2654,65.3362,65.2389,65.3362,14000.0
2013-12-17 14:50:00,73.89,73.89,73.7,73.73,20000.0,65.3362,65.3362,65.1682,65.1947,20000.0
2013-12-17 15:00:00,73.74,73.8,73.73,73.79,21700.0,65.2035,65.2566,65.1947,65.2478,21700.0
2013-12-17 15:10:00,73.8,73.91,73.77,73.89,33600.0,65.2566,65.3539,65.2301,65.3362,33600.0
2013-12-17 15:20:00,73.88,73.92,73.85,73.88,22000.0,65.3273,65.3627,65.3008,65.3273,22000.0
2013-12-17 15:30:00,73.89,73.92,73.82,73.83,30600.0,65.3362,65.3627,65.2743,65.2831,30600.0
2013-12-17 15:40:00,73.83,73.83,73.65,73.65,50500.0,65.2831,65.2831,65.124,65.124,50500.0
2013-12-17 15:50:00,73.66,73.7,73.59,73.62,79700.0,65.1328,65.1682,65.0709,65.0974,79700.0
2013-12-18 09:30:00,74.07,74.67,73.74,74.46,43800.0,65.4953,66.0259,65.2035,65.8402,43800.0
2013-12-18 09:40:00,74.47,74.59,74.38,74.5,27100.0,65.849,65.9551,65.7695,65.8756,27100.0
2013-12-18 09:50:00,74.54,74.62,74.35,74.4,40000.0,65.9109,65.9817,65.7429,65.7871,40000.0
2013-12-18 10:00:00,74.41,74.42,74.02,74.04,26300.0,65.796,65.8048,65.4511,65.4688,26300.0
2013-12-18 10:10:00,74.0,74.06,73.97,73.98,20300.0,65.4335,65.4865,65.4069,65.4158,20300.0
2013-12-18 10:20:00,73.95,73.96,73.64,73.71,29500.0,65.3892,65.3981,65.1151,65.177,29500.0
2013-12-18 10:30:00,73.71,73.79,73.58,73.71,37500.0,65.177,65.2478,65.0621,65.177,37500.0
2013-12-18 10:40:00,73.72,73.87,73.66,73.78,44500.0,65.1859,65.3185,65.1328,65.2389,44500.0
2013-12-18 10:50:00,73.78,73.82,73.64,73.82,11600.0,65.2389,65.2743,65.1151,65.2743,11600.0
2013-12-18 11:00:00,73.81,73.82,73.71,73.78,12500.0,65.2654,65.2743,65.177,65.2389,12500.0
2013-12-18 11:10:00,73.82,73.84,73.76,73.8,8200.0,65.2743,65.292,65.2212,65.2566,8200.0
2013-12-18 11:20:00,73.81,73.83,73.75,73.75,11000.0,65.2654,65.2831,65.2124,65.2124,11000.0
2013-12-18 11:30:00,73.72,73.78,73.6,73.67,13400.0,65.1859,65.2389,65.0798,65.1417,13400.0
2013-12-18 11:40:00,73.61,73.64,73.47,73.47,9900.0,65.0886,65.1151,64.9648,64.9648,9900.0
2013-12-18 11:50:00,73.48,73.58,73.45,73.57,12800.0,64.9736,65.0621,64.9471,65.0532,12800.0
2013-12-18 12:00:00,73.56,73.66,73.49,73.6,14000.0,65.0444,65.1328,64.9825,65.0798,14000.0
2013-12-18 12:10:00,73.58,73.66,73.55,73.61,10500.0,65.0621,65.1328,65.0355,65.0886,10500.0
2013-12-18 12:20:00,73.6,73.6,73.49,73.57,7000.0,65.0798,65.0798,64.9825,65.0532,7000.0
2013-12-18 12:30:00,73.56,73.56,73.43,73.46,9800.0,65.0444,65.0444,64.9294,64.956,9800.0
2013-12-18 12:40:00,73.46,73.6,73.45,73.58,12100.0,64.956,65.0798,64.9471,65.0621,12100.0
2013-12-18 12:50:00,73.57,73.61,73.37,73.42,14600.0,65.0532,65.0886,64.8764,64.9206,14600.0
2013-12-18 13:00:00,73.4,73.42,73.24,73.3,23300.0,64.9029,64.9206,64.7614,64.8145,23300.0
2013-12-18 13:10:00,73.31,73.31,73.05,73.12,19500.0,64.8233,64.8233,64.5934,64.6553,19500.0
2013-12-18 13:20:00,73.14,73.27,73.13,73.25,17700.0,64.673,64.788,64.6642,64.7703,17700.0
2013-12-18 13:30:00,73.26,73.27,73.11,73.19,14800.0,64.7791,64.788,64.6465,64.7172,14800.0
2013-12-18 13:40:00,73.23,73.3,73.18,73.28,14100.0,64.7526,64.8145,64.7084,64.7968,14100.0
2013-12-18 13:50:00,73.3,73.85,73.26,73.36,25700.0,64.8145,65.3008,64.7791,64.8675,25700.0
2013-12-18 14:00:00,73.44,74.17,73.0,74.0,81600.0,64.9383,65.5838,64.5492,65.4335,81600.0
2013-12-18 14:10:00,74.05,74.14,73.74,73.86,63000.0,65.4777,65.5572,65.2035,65.3097,63000.0
2013-12-18 14:20:00,73.89,74.31,73.86,74.15,98000.0,65.3362,65.7076,65.3097,65.5661,98000.0
2013-12-18 14:30:00,74.18,74.6,74.14,74.59,83100.0,65.5926,65.964,65.5572,65.9551,83100.0
2013-12-18 14:40:00,74.54,74.6,74.19,74.22,89400.0,65.9109,65.964,65.6015,65.628,89400.0
2013-12-18 14:50:00,74.25,74.36,74.16,74.32,53000.0,65.6545,65.7518,65.5749,65.7164,53000.0
2013-12-18 15:00:00,74.31,74.47,74.17,74.44,56900.0,65.7076,65.849,65.5838,65.8225,56900.0
2013-12-18 15:10:00,74.51,74.8,74.4,74.75,54600.0,65.8844,66.1408,65.7871,66.0966,54600.0
2013-12-18 15:20:00,74.77,74.9,74.62,74.74,48700.0,66.1143,66.2293,65.9817,66.0878,48700.0
2013-12-18 15:30:00,74.75,74.9,74.67,74.89,53900.0,66.0966,66.2293,66.0259,66.2204,53900.0
2013-12-18 15:40:00,74.92,75.04,74.82,74.83,66600.0,66.2469,66.3531,66.1585,66.1674,66600.0
2013-12-18 15:50:00,74.84,75.18,74.82,75.14,111900.0,66.1762,66.4768,66.1585,66.4415,111900.0
2013-12-19 09:30:00,74.61,75.18,74.61,74.91,26600.0,65.9728,66.4768,65.9728,66.2381,26600.0
2013-12-19 09:40:00,74.88,75.14,74.75,74.75,16800.0,66.2116,66.4415,66.0966,66.0966,16800.0
2013-12-19 09:50:00,74.74,74.75,74.45,74.57,18900.0,66.0878,66.0966,65.8314,65.9375,18900.0
2013-12-19 10:00:00,74.56,74.67,74.37,74.63,42400.0,65.9286,66.0259,65.7606,65.9905,42400.0
2013-12-19 10:10:00,74.63,74.66,74.45,74.57,23900.0,65.9905,66.017,65.8314,65.9375,23900.0
2013-12-19 10:20:00,74.64,74.64,74.41,74.55,36900.0,65.9994,65.9994,65.796,65.9198,36900.0
2013-12-19 10:30:00,74.53,74.55,74.39,74.46,13000.0,65.9021,65.9198,65.7783,65.8402,13000.0
2013-12-19 10:40:00,74.46,74.57,74.39,74.54,15400.0,65.8402,65.9375,65.7783,65.9109,15400.0
2013-12-19 10:50:00,74.52,74.52,74.2,74.24,21800.0,65.8933,65.8933,65.6103,65.6457,21800.0
2013-12-19 11:00:00,74.23,74.23,74.06,74.15,22100.0,65.6368,65.6368,65.4865,65.5661,22100.0
2013-12-19 11:10:00,74.13,74.21,74.05,74.11,18900.0,65.5484,65.6191,65.4777,65.5307,18900.0
2013-12-19 11:20:00,74.13,74.16,74.03,74.11,15000.0,65.5484,65.5749,65.46,65.5307,15000.0
2013-12-19 11:30:00,74.12,74.27,74.1,74.26,15100.0,65.5396,65.6722,65.5219,65.6634,15100.0
2013-12-19 11:40:00,74.25,74.32,74.25,74.27,11400.0,65.6545,65.7164,65.6545,65.6722,11400.0
2013-12-19 11:50:00,74.28,74.37,74.23,74.35,12100.0,65.681,65.7606,65.6368,65.7429,12100.0
2013-12-19 12:00:00,74.34,74.34,74.17,74.18,13600.0,65.7341,65.7341,65.5838,65.5926,13600.0
2013-12-19 12:10:00,74.19,74.26,74.16,74.26,7300.0,65.6015,65.6634,65.5749,65.6634,7300.0
2013-12-19 12:20:00,74.24,74.43,74.24,74.34,13900.0,65.6457,65.8137,65.6457,65.7341,13900.0
2013-12-19 12:30:00,74.34,74.43,74.29,74.35,12300.0,65.7341,65.8137,65.6899,65.7429,12300.0
2013-12-19 12:40:00,74.35,74.52,74.29,74.47,29800.0,65.7429,65.8933,65.6899,65.849,29800.0
2013-12-19 12:50:00,74.45,74.46,74.35,74.42,9400.0,65.8314,65.8402,65.7429,65.8048,9400.0
2013-12-19 13:00:00,74.42,74.45,74.37,74.43,11900.0,65.8048,65.8314,65.7606,65.8137,11900.0
2013-12-19 13:10:00,74.42,74.46,74.37,74.43,14500.0,65.8048,65.8402,65.7606,65.8137,14500.0
2013-12-19 13:20:00,74.48,74.48,74.34,74.36,10000.0,65.8579,65.8579,65.7341,65.7518,10000.0
2013-12-19 13:30:00,74.35,74.42,74.35,74.38,10500.0,65.7429,65.8048,65.7429,65.7695,10500.0
2013-12-19 13:40:00,74.38,74.42,74.3,74.3,15600.0,65.7695,65.8048,65.6987,65.6987,15600.0
2013-12-19 13:50:00,74.31,74.43,74.31,74.33,10900.0,65.7076,65.8137,65.7076,65.7252,10900.0
2013-12-19 14:00:00,74.32,74.37,74.28,74.32,21700.0,65.7164,65.7606,65.681,65.7164,21700.0
2013-12-19 14:10:00,74.34,74.35,74.26,74.28,13100.0,65.7341,65.7429,65.6634,65.681,13100.0
2013-12-19 14:20:00,74.3,74.32,74.2,74.24,15400.0,65.6987,65.7164,65.6103,65.6457,15400.0
2013-12-19 14:30:00,74.24,74.29,74.23,74.26,12000.0,65.6457,65.6899,65.6368,65.6634,12000.0
2013-12-19 14:40:00,74.25,74.29,74.24,74.24,14900.0,65.6545,65.6899,65.6457,65.6457,14900.0
2013-12-19 14:50:00,74.25,74.26,74.2,74.24,15600.0,65.6545,65.6634,65.6103,65.6457,15600.0
2013-12-19 15:00:00,74.23,74.27,74.22,74.22,24400.0,65.6368,65.6722,65.628,65.628,24400.0
2013-12-19 15:10:00,74.22,74.26,74.18,74.26,22000.0,65.628,65.6634,65.5926,65.6634,22000.0
2013-12-19 15:20:00,74.25,74.27,74.16,74.19,28200.0,65.6545,65.6722,65.5749,65.6015,28200.0
2013-12-19 15:30:00,74.18,74.28,74.14,74.28,34600.0,65.5926,65.681,65.5572,65.681,34600.0
2013-12-19 15:40:00,74.29,74.38,74.17,74.22,63100.0,65.6899,65.7695,65.5838,65.628,63100.0
2013-12-19 15:50:00,74.22,74.28,74.11,74.22,97100.0,65.628,65.681,65.5307,65.628,97100.0
2013-12-20 09:30:00,74.8,75.06,74.55,75.0,208000.0,66.1408,66.3707,65.9198,66.3177,208000.0
2013-12-20 09:40:00,75.0,75.38,75.0,75.33,29000.0,66.3177,66.6537,66.3177,66.6095,29000.0
2013-12-20 09:50:00,75.35,75.56,75.32,75.53,47000.0,66.6272,66.8129,66.6006,66.7863,47000.0
2013-12-20 10:00:00,75.54,75.6,75.5,75.55,24100.0,66.7952,66.8482,66.7598,66.804,24100.0
2013-12-20 10:10:00,75.51,75.87,75.5,75.83,46900.0,66.7686,67.087,66.7598,67.0516,46900.0
2013-12-20 10:20:00,75.84,76.07,75.84,76.03,74900.0,67.0604,67.2638,67.0604,67.2284,74900.0
2013-12-20 10:30:00,76.02,76.27,76.01,76.02,66600.0,67.2196,67.4407,67.2108,67.2196,66600.0
2013-12-20 10:40:00,75.97,76.26,75.96,76.21,37800.0,67.1754,67.4318,67.1666,67.3876,37800.0
2013-12-20 10:50:00,76.17,76.25,76.13,76.18,30700.0,67.3522,67.423,67.3169,67.3611,30700.0
2013-12-20 11:00:00,76.17,76.3,76.12,76.19,27300.0,67.3522,67.4672,67.308,67.3699,27300.0
2013-12-20 11:10:00,76.18,76.39,76.18,76.32,40700.0,67.3611,67.5468,67.3611,67.4849,40700.0
2013-12-20 11:20:00,76.33,76.39,76.27,76.29,20900.0,67.4937,67.5468,67.4407,67.4584,20900.0
2013-12-20 11:30:00,76.3,76.79,76.3,76.76,61800.0,67.4672,67.9005,67.4672,67.8739,61800.0
2013-12-20 11:40:00,76.77,76.98,76.77,76.98,34800.0,67.8828,68.0685,67.8828,68.0685,34800.0
2013-12-20 11:50:00,76.97,76.99,76.83,76.87,43400.0,68.0596,68.0773,67.9358,67.9712,43400.0
2013-12-20 12:00:00,76.86,76.98,76.85,76.93,40000.0,67.9624,68.0685,67.9535,68.0243,40000.0
2013-12-20 12:10:00,76.94,76.95,76.9,76.94,21000.0,68.0331,68.0419,67.9977,68.0331,21000.0
2013-12-20 12:20:00,76.95,77.24,76.91,77.17,55000.0,68.0419,68.2984,68.0066,68.2365,55000.0
2013-12-20 12:30:00,77.17,77.17,77.0,77.15,31800.0,68.2365,68.2365,68.0862,68.2188,31800.0
2013-12-20 12:40:00,77.14,77.21,76.99,77.14,35700.0,68.21,68.2718,68.0773,68.21,35700.0
2013-12-20 12:50:00,77.13,77.23,77.03,77.03,22700.0,68.2011,68.2895,68.1127,68.1127,22700.0
2013-12-20 13:00:00,77.03,77.22,77.01,77.19,25700.0,68.1127,68.2807,68.095,68.2542,25700.0
2013-12-20 13:10:00,77.19,77.22,77.06,77.19,22900.0,68.2542,68.2807,68.1392,68.2542,22900.0
2013-12-20 13:20:00,77.18,77.18,77.12,77.14,17000.0,68.2453,68.2453,68.1923,68.21,17000.0
2013-12-20 13:30:00,77.1,77.22,77.08,77.19,46200.0,68.1746,68.2807,68.1569,68.2542,46200.0
2013-12-20 13:40:00,77.19,77.22,77.08,77.2,27100.0,68.2542,68.2807,68.1569,68.263,27100.0
2013-12-20 13:50:00,77.22,77.28,77.12,77.23,50000.0,68.2807,68.3337,68.1923,68.2895,50000.0
2013-12-20 14:00:00,77.23,77.27,77.18,77.22,18800.0,68.2895,68.3249,68.2453,68.2807,18800.0
2013-12-20 14:10:00,77.2,77.26,77.2,77.23,20800.0,68.263,68.3161,68.263,68.2895,20800.0
2013-12-20 14:20:00,77.23,77.23,77.12,77.13,23000.0,68.2895,68.2895,68.1923,68.2011,23000.0
2013-12-20 14:30:00,77.14,77.26,77.14,77.25,31700.0,68.21,68.3161,68.21,68.3072,31700.0
2013-12-20 14:40:00,77.26,77.29,77.2,77.26,29300.0,68.3161,68.3426,68.263,68.3161,29300.0
2013-12-20 14:50:00,77.27,77.29,77.17,77.17,33600.0,68.3249,68.3426,68.2365,68.2365,33600.0
2013-12-20 15:00:00,77.17,77.28,77.05,77.27,72500.0,68.2365,68.3337,68.1304,68.3249,72500.0
2013-12-20 15:10:00,77.27,77.3,77.23,77.23,43800.0,68.3249,68.3514,68.2895,68.2895,43800.0
2013-12-20 15:20:00,77.24,77.25,77.11,77.25,61900.0,68.2984,68.3072,68.1834,68.3072,61900.0
2013-12-20 15:30:00,77.25,77.35,77.19,77.35,77400.0,68.3072,68.3956,68.2542,68.3956,77400.0
2013-12-20 15:40:00,77.35,77.37,77.25,77.29,129400.0,68.3956,68.4133,68.3072,68.3426,129400.0
2013-12-20 15:50:00,77.28,77.36,77.26,77.34,207300.0,68.3337,68.4045,68.3161,68.3868,207300.0
2013-12-23 09:30:00,77.5,77.65,77.23,77.26,26700.0,68.5283,68.6609,68.2895,68.3161,26700.0
2013-12-23 09:40:00,77.24,77.55,77.22,77.22,18400.0,68.2984,68.5725,68.2807,68.2807,18400.0
2013-12-23 09:50:00,77.21,77.25,76.74,76.82,43900.0,68.2718,68.3072,67.8563,67.927,43900.0
2013-12-23 10:00:00,76.81,76.93,76.62,76.71,22800.0,67.9182,68.0243,67.7501,67.8297,22800.0
2013-12-23 10:10:00,76.8,76.8,76.62,76.64,38300.0,67.9093,67.9093,67.7501,67.7678,38300.0
2013-12-23 10:20:00,76.63,76.96,76.59,76.96,34700.0,67.759,68.0508,67.7236,68.0508,34700.0
2013-12-23 10:30:00,76.96,76.98,76.79,76.79,20700.0,68.0508,68.0685,67.9005,67.9005,20700.0
2013-12-23 10:40:00,76.84,77.02,76.84,76.85,19700.0,67.9447,68.1038,67.9447,67.9535,19700.0
2013-12-23 10:50:00,76.85,77.03,76.85,77.0,15900.0,67.9535,68.1127,67.9535,68.0862,15900.0
2013-12-23 11:00:00,76.98,76.98,76.84,76.84,17100.0,68.0685,68.0685,67.9447,67.9447,17100.0
2013-12-23 11:10:00,76.85,76.99,76.84,76.99,15800.0,67.9535,68.0773,67.9447,68.0773,15800.0
2013-12-23 11:20:00,76.98,76.99,76.88,76.88,16900.0,68.0685,68.0773,67.98,67.98,16900.0
2013-12-23 11:30:00,76.9,77.02,76.81,76.83,21800.0,67.9977,68.1038,67.9182,67.9358,21800.0
2013-12-23 11:40:00,76.83,76.93,76.78,76.79,21300.0,67.9358,68.0243,67.8916,67.9005,21300.0
2013-12-23 11:50:00,76.79,76.87,76.78,76.84,13700.0,67.9005,67.9712,67.8916,67.9447,13700.0
2013-12-23 12:00:00,76.84,76.85,76.69,76.7,18600.0,67.9447,67.9535,67.812,67.8209,18600.0
2013-12-23 12:10:00,76.69,76.84,76.69,76.82,12400.0,67.812,67.9447,67.812,67.927,12400.0
2013-12-23 12:20:00,76.8,76.9,76.76,76.89,11700.0,67.9093,67.9977,67.8739,67.9889,11700.0
2013-12-23 12:30:00,76.9,76.94,76.86,76.89,12000.0,67.9977,68.0331,67.9624,67.9889,12000.0
2013-12-23 12:40:00,76.88,76.96,76.86,76.89,10200.0,67.98,68.0508,67.9624,67.9889,10200.0
2013-12-23 12:50:00,76.89,76.94,76.87,76.88,9900.0,67.9889,68.0331,67.9712,67.98,9900.0
2013-12-23 13:00:00,76.89,77.01,76.89,76.98,14000.0,67.9889,68.095,67.9889,68.0685,14000.0
2013-12-23 13:10:00,76.97,77.02,76.95,76.98,11500.0,68.0596,68.1038,68.0419,68.0685,11500.0
2013-12-23 13:20:00,76.98,77.05,76.97,77.05,12300.0,68.0685,68.1304,68.0596,68.1304,12300.0
2013-12-23 13:30:00,77.06,77.1,76.98,76.98,14300.0,68.1392,68.1746,68.0685,68.0685,14300.0
2013-12-23 13:40:00,76.97,76.98,76.83,76.87,16200.0,68.0596,68.0685,67.9358,67.9712,16200.0
2013-12-23 13:50:00,76.88,76.93,76.8,76.93,12900.0,67.98,68.0243,67.9093,68.0243,12900.0
2013-12-23 14:00:00,76.92,76.99,76.91,76.99,14000.0,68.0154,68.0773,68.0066,68.0773,14000.0
2013-12-23 14:10:00,76.99,77.1,76.95,77.07,17800.0,68.0773,68.1746,68.0419,68.1481,17800.0
2013-12-23 14:20:00,77.05,77.18,77.05,77.13,14800.0,68.1304,68.2453,68.1304,68.2011,14800.0
2013-12-23 14:30:00,77.14,77.4,77.14,77.34,29400.0,68.21,68.4399,68.21,68.3868,29400.0
2013-12-23 14:40:00,77.33,77.33,77.22,77.25,17200.0,68.378,68.378,68.2807,68.3072,17200.0
2013-12-23 14:50:00,77.27,77.3,77.19,77.2,18800.0,68.3249,68.3514,68.2542,68.263,18800.0
2013-12-23 15:00:00,77.21,77.32,77.21,77.25,19400.0,68.2718,68.3691,68.2718,68.3072,19400.0
2013-12-23 15:10:00,77.25,77.34,77.25,77.33,22900.0,68.3072,68.3868,68.3072,68.378,22900.0
2013-12-23 15:20:00,77.33,77.36,77.29,77.36,28100.0,68.378,68.4045,68.3426,68.4045,28100.0
2013-12-23 15:30:00,77.36,77.41,77.32,77.33,29400.0,68.4045,68.4487,68.3691,68.378,29400.0
2013-12-23 15:40:00,77.33,77.38,77.21,77.27,50900.0,68.378,68.4222,68.2718,68.3249,50900.0
2013-12-23 15:50:00,77.26,77.28,77.18,77.24,69000.0,68.3161,68.3337,68.2453,68.2984,69000.0
2013-12-24 09:30:00,77.12,77.5,76.91,77.33,25200.0,68.1923,68.5283,68.0066,68.378,25200.0
2013-12-24 09:40:00,77.3,77.35,77.16,77.16,11300.0,68.3514,68.3956,68.2276,68.2276,11300.0
2013-12-24 09:50:00,77.19,77.41,77.12,77.19,10600.0,68.2542,68.4487,68.1923,68.2542,10600.0
2013-12-24 10:00:00,77.19,77.19,76.83,76.83,12200.0,68.2542,68.2542,67.9358,67.9358,12200.0
2013-12-24 10:10:00,76.83,76.95,76.78,76.95,6500.0,67.9358,68.0419,67.8916,68.0419,6500.0
2013-12-24 10:20:00,77.0,77.22,77.0,77.21,5300.0,68.0862,68.2807,68.0862,68.2718,5300.0
2013-12-24 10:30:00,77.23,77.34,77.19,77.33,12400.0,68.2895,68.3868,68.2542,68.378,12400.0
2013-12-24 10:40:00,77.3,77.42,77.19,77.19,10600.0,68.3514,68.4575,68.2542,68.2542,10600.0
2013-12-24 10:50:00,77.24,77.47,77.24,77.47,8800.0,68.2984,68.5017,68.2984,68.5017,8800.0
2013-12-24 11:00:00,77.47,77.5,77.41,77.5,6900.0,68.5017,68.5283,68.4487,68.5283,6900.0
2013-12-24 11:10:00,77.55,77.57,77.41,77.41,8900.0,68.5725,68.5902,68.4487,68.4487,8900.0
2013-12-24 11:20:00,77.45,77.47,77.36,77.4,7600.0,68.4841,68.5017,68.4045,68.4399,7600.0
2013-12-24 11:30:00,77.37,77.39,77.3,77.3,20400.0,68.4133,68.431,68.3514,68.3514,20400.0
2013-12-24 11:40:00,77.3,77.31,77.17,77.25,13100.0,68.3514,68.3603,68.2365,68.3072,13100.0
2013-12-24 11:50:00,77.25,77.33,77.25,77.33,9500.0,68.3072,68.378,68.3072,68.378,9500.0
2013-12-24 12:00:00,77.33,77.34,77.28,77.3,13400.0,68.378,68.3868,68.3337,68.3514,13400.0
2013-12-24 12:10:00,77.3,77.35,77.29,77.31,7900.0,68.3514,68.3956,68.3426,68.3603,7900.0
2013-12-24 12:20:00,77.34,77.37,77.3,77.35,10200.0,68.3868,68.4133,68.3514,68.3956,10200.0
2013-12-24 12:30:00,77.35,77.38,77.3,77.37,15000.0,68.3956,68.4222,68.3514,68.4133,15000.0
2013-12-24 12:40:00,77.38,77.43,77.33,77.37,18600.0,68.4222,68.4664,68.378,68.4133,18600.0
2013-12-24 12:50:00,77.39,77.45,77.37,77.44,25900.0,68.431,68.4841,68.4133,68.4752,25900.0
2013-12-26 09:30:00,77.46,77.6,76.71,77.38,12700.0,68.4929,68.6167,67.8297,68.4222,12700.0
2013-12-26 09:40:00,77.4,77.59,77.26,77.45,13500.0,68.4399,68.6079,68.3161,68.4841,13500.0
2013-12-26 09:50:00,77.45,77.53,77.37,77.37,12000.0,68.4841,68.5548,68.4133,68.4133,12000.0
2013-12-26 10:00:00,77.39,77.41,77.32,77.4,12200.0,68.431,68.4487,68.3691,68.4399,12200.0
2013-12-26 10:10:00,77.38,77.47,77.31,77.46,19400.0,68.4222,68.5017,68.3603,68.4929,19400.0
2013-12-26 10:20:00,77.41,77.6,77.41,77.51,9400.0,68.4487,68.6167,68.4487,68.5371,9400.0
2013-12-26 10:30:00,77.51,77.52,77.41,77.42,10100.0,68.5371,68.546,68.4487,68.4575,10100.0
2013-12-26 10:40:00,77.41,77.45,77.33,77.34,11400.0,68.4487,68.4841,68.378,68.3868,11400.0
2013-12-26 10:50:00,77.35,77.43,77.27,77.43,9700.0,68.3956,68.4664,68.3249,68.4664,9700.0
2013-12-26 11:00:00,77.41,77.43,77.28,77.3,15100.0,68.4487,68.4664,68.3337,68.3514,15100.0
2013-12-26 11:10:00,77.27,77.35,77.25,77.35,12700.0,68.3249,68.3956,68.3072,68.3956,12700.0
2013-12-26 11:20:00,77.32,77.4,77.32,77.33,8400.0,68.3691,68.4399,68.3691,68.378,8400.0
2013-12-26 11:30:00,77.35,77.42,77.33,77.33,7000.0,68.3956,68.4575,68.378,68.378,7000.0
2013-12-26 11:40:00,77.36,77.38,77.34,77.38,4100.0,68.4045,68.4222,68.3868,68.4222,4100.0
2013-12-26 11:50:00,77.38,77.43,77.35,77.4,6700.0,68.4222,68.4664,68.3956,68.4399,6700.0
2013-12-26 12:00:00,77.42,77.44,77.41,77.42,4200.0,68.4575,68.4752,68.4487,68.4575,4200.0
2013-12-26 12:10:00,77.41,77.48,77.4,77.44,7700.0,68.4487,68.5106,68.4399,68.4752,7700.0
2013-12-26 12:20:00,77.45,77.57,77.44,77.57,7500.0,68.4841,68.5902,68.4752,68.5902,7500.0
2013-12-26 12:30:00,77.56,77.59,77.52,77.57,7800.0,68.5813,68.6079,68.546,68.5902,7800.0
2013-12-26 12:40:00,77.54,77.57,77.51,77.54,5700.0,68.5636,68.5902,68.5371,68.5636,5700.0
2013-12-26 12:50:00,77.54,77.58,77.51,77.58,2300.0,68.5636,68.599,68.5371,68.599,2300.0
2013-12-26 13:00:00,77.58,77.65,77.57,77.62,24300.0,68.599,68.6609,68.5902,68.6344,24300.0
2013-12-26 13:10:00,77.61,77.65,77.56,77.65,9200.0,68.6255,68.6609,68.5813,68.6609,9200.0
2013-12-26 13:20:00,77.65,77.65,77.6,77.63,3300.0,68.6609,68.6609,68.6167,68.6432,3300.0
2013-12-26 13:30:00,77.64,77.65,77.61,77.61,5900.0,68.6521,68.6609,68.6255,68.6255,5900.0
2013-12-26 13:40:00,77.62,77.75,77.62,77.75,15800.0,68.6344,68.7493,68.6344,68.7493,15800.0
2013-12-26 13:50:00,77.75,77.83,77.75,77.8,6800.0,68.7493,68.8201,68.7493,68.7935,6800.0
2013-12-26 14:00:00,77.8,77.8,77.74,77.8,5200.0,68.7935,68.7935,68.7405,68.7935,5200.0
2013-12-26 14:10:00,77.78,77.82,77.75,77.78,5700.0,68.7759,68.8112,68.7493,68.7759,5700.0
2013-12-26 14:20:00,77.76,77.8,77.72,77.76,7400.0,68.7582,68.7935,68.7228,68.7582,7400.0
2013-12-26 14:30:00,77.73,77.76,77.68,77.7,7900.0,68.7316,68.7582,68.6874,68.7051,7900.0
2013-12-26 14:40:00,77.69,77.73,77.64,77.64,6200.0,68.6963,68.7316,68.6521,68.6521,6200.0
2013-12-26 14:50:00,77.66,77.72,77.63,77.64,5800.0,68.6698,68.7228,68.6432,68.6521,5800.0
2013-12-26 15:00:00,77.63,77.69,77.62,77.67,6300.0,68.6432,68.6963,68.6344,68.6786,6300.0
2013-12-26 15:10:00,77.69,77.69,77.61,77.66,9100.0,68.6963,68.6963,68.6255,68.6698,9100.0
2013-12-26 15:20:00,77.64,77.67,77.59,77.67,11500.0,68.6521,68.6786,68.6079,68.6786,11500.0
2013-12-26 15:30:00,77.65,77.66,77.56,77.57,10400.0,68.6609,68.6698,68.5813,68.5902,10400.0
2013-12-26 15:40:00,77.59,77.62,77.56,77.58,26700.0,68.6079,68.6344,68.5813,68.599,26700.0
2013-12-26 15:50:00,77.61,77.71,77.59,77.68,72300.0,68.6255,68.714,68.6079,68.6874,72300.0
2013-12-27 09:30:00,77.77,77.99,77.6,77.64,6900.0,68.767,68.9616,68.6167,68.6521,6900.0
2013-12-27 09:40:00,77.59,77.64,77.45,77.61,5900.0,68.6079,68.6521,68.4841,68.6255,5900.0
2013-12-27 09:50:00,77.61,77.83,77.61,77.7,9900.0,68.6255,68.8201,68.6255,68.7051,9900.0
2013-12-27 10:00:00,77.7,77.83,77.7,77.78,5500.0,68.7051,68.8201,68.7051,68.7759,5500.0
2013-12-27 10:10:00,77.78,77.78,77.66,77.78,8100.0,68.7759,68.7759,68.6698,68.7759,8100.0
2013-12-27 10:20:00,77.81,77.88,77.63,77.64,10000.0,68.8024,68.8643,68.6432,68.6521,10000.0
2013-12-27 10:30:00,77.63,77.68,77.43,77.46,7400.0,68.6432,68.6874,68.4664,68.4929,7400.0
2013-12-27 10:40:00,77.45,77.51,77.34,77.35,6300.0,68.4841,68.5371,68.3868,68.3956,6300.0
2013-12-27 10:50:00,77.47,77.56,77.47,77.54,7600.0,68.5017,68.5813,68.5017,68.5636,7600.0
2013-12-27 11:00:00,77.54,77.77,77.54,77.76,3200.0,68.5636,68.767,68.5636,68.7582,3200.0
2013-12-27 11:10:00,77.73,77.87,77.69,77.86,10000.0,68.7316,68.8554,68.6963,68.8466,10000.0
2013-12-27 11:20:00,77.87,77.91,77.69,77.8,7700.0,68.8554,68.8908,68.6963,68.7935,7700.0
2013-12-27 11:30:00,77.8,77.91,77.63,77.63,8900.0,68.7935,68.8908,68.6432,68.6432,8900.0
2013-12-27 11:40:00,77.63,77.77,77.61,77.77,6400.0,68.6432,68.767,68.6255,68.767,6400.0
2013-12-27 11:50:00,77.77,77.83,77.75,77.81,5000.0,68.767,68.8201,68.7493,68.8024,5000.0
2013-12-27 12:00:00,77.79,77.79,77.64,77.72,15300.0,68.7847,68.7847,68.6521,68.7228,15300.0
2013-12-27 12:10:00,77.72,77.73,77.6,77.64,6800.0,68.7228,68.7316,68.6167,68.6521,6800.0
2013-12-27 12:20:00,77.64,77.71,77.61,77.63,6100.0,68.6521,68.714,68.6255,68.6432,6100.0
2013-12-27 12:30:00,77.63,77.7,77.57,77.57,5200.0,68.6432,68.7051,68.5902,68.5902,5200.0
2013-12-27 12:40:00,77.57,77.58,77.43,77.5,5600.0,68.5902,68.599,68.4664,68.5283,5600.0
2013-12-27 12:50:00,77.5,77.58,77.44,77.53,6800.0,68.5283,68.599,68.4752,68.5548,6800.0
2013-12-27 13:00:00,77.51,77.51,77.42,77.47,7700.0,68.5371,68.5371,68.4575,68.5017,7700.0
2013-12-27 13:10:00,77.47,77.54,77.45,77.47,14200.0,68.5017,68.5636,68.4841,68.5017,14200.0
2013-12-27 13:20:00,77.47,77.53,77.47,77.51,6400.0,68.5017,68.5548,68.5017,68.5371,6400.0
2013-12-27 13:30:00,77.5,77.53,77.43,77.5,11000.0,68.5283,68.5548,68.4664,68.5283,11000.0
2013-12-27 13:40:00,77.46,77.54,77.44,77.47,11800.0,68.4929,68.5636,68.4752,68.5017,11800.0
2013-12-27 13:50:00,77.47,77.51,77.44,77.45,13000.0,68.5017,68.5371,68.4752,68.4841,13000.0
2013-12-27 14:00:00,77.44,77.44,77.4,77.41,13200.0,68.4752,68.4752,68.4399,68.4487,13200.0
2013-12-27 14:10:00,77.41,77.41,77.31,77.37,21000.0,68.4487,68.4487,68.3603,68.4133,21000.0
2013-12-27 14:20:00,77.39,77.46,77.39,77.44,7900.0,68.431,68.4929,68.431,68.4752,7900.0
2013-12-27 14:30:00,77.47,77.47,77.38,77.41,6400.0,68.5017,68.5017,68.4222,68.4487,6400.0
2013-12-27 14:40:00,77.41,77.47,77.39,77.43,5000.0,68.4487,68.5017,68.431,68.4664,5000.0
2013-12-27 14:50:00,77.45,77.48,77.4,77.42,8200.0,68.4841,68.5106,68.4399,68.4575,8200.0
2013-12-27 15:00:00,77.41,77.49,77.39,77.49,8200.0,68.4487,68.5194,68.431,68.5194,8200.0
2013-12-27 15:10:00,77.47,77.53,77.46,77.51,5300.0,68.5017,68.5548,68.4929,68.5371,5300.0
2013-12-27 15:20:00,77.52,77.52,77.44,77.51,10100.0,68.546,68.546,68.4752,68.5371,10100.0
2013-12-27 15:30:00,77.51,77.57,77.48,77.57,13300.0,68.5371,68.5902,68.5106,68.5902,13300.0
2013-12-27 15:40:00,77.57,77.57,77.52,77.53,20300.0,68.5902,68.5902,68.546,68.5548,20300.0
2013-12-27 15:50:00,77.53,77.55,77.42,77.45,43600.0,68.5548,68.5725,68.4575,68.4841,43600.0
2013-12-30 09:30:00,77.42,77.68,77.16,77.62,7100.0,68.4575,68.6874,68.2276,68.6344,7100.0
2013-12-30 09:40:00,77.54,77.58,77.35,77.41,10900.0,68.5636,68.599,68.3956,68.4487,10900.0
2013-12-30 09:50:00,77.48,77.55,77.39,77.5,7200.0,68.5106,68.5725,68.431,68.5283,7200.0
2013-12-30 10:00:00,77.4,77.53,77.36,77.53,7300.0,68.4399,68.5548,68.4045,68.5548,7300.0
2013-12-30 10:10:00,77.55,77.64,77.42,77.57,9200.0,68.5725,68.6521,68.4575,68.5902,9200.0
2013-12-30 10:20:00,77.58,77.68,77.54,77.54,5600.0,68.599,68.6874,68.5636,68.5636,5600.0
2013-12-30 10:30:00,77.53,77.89,77.53,77.86,24200.0,68.5548,68.8731,68.5548,68.8466,24200.0
2013-12-30 10:40:00,77.9,77.96,77.79,77.85,33800.0,68.882,68.935,68.7847,68.8378,33800.0
2013-12-30 10:50:00,77.85,78.15,77.85,78.14,36000.0,68.8378,69.103,68.8378,69.0942,36000.0
2013-12-30 11:00:00,78.14,78.46,78.1,78.23,45800.0,69.0942,69.3771,69.0588,69.1738,45800.0
2013-12-30 11:10:00,78.21,78.32,78.18,78.23,12900.0,69.1561,69.2533,69.1296,69.1738,12900.0
2013-12-30 11:20:00,78.28,78.36,78.2,78.2,10000.0,69.218,69.2887,69.1472,69.1472,10000.0
2013-12-30 11:30:00,78.22,78.31,78.03,78.05,11200.0,69.1649,69.2445,68.9969,69.0146,11200.0
2013-12-30 11:40:00,77.99,78.14,77.98,78.07,11800.0,68.9616,69.0942,68.9527,69.0323,11800.0
2013-12-30 11:50:00,78.06,78.15,78.03,78.14,14400.0,69.0234,69.103,68.9969,69.0942,14400.0
2013-12-30 12:00:00,78.15,78.21,78.1,78.17,11400.0,69.103,69.1561,69.0588,69.1207,11400.0
2013-12-30 12:10:00,78.15,78.21,78.11,78.14,13100.0,69.103,69.1561,69.0677,69.0942,13100.0
2013-12-30 12:20:00,78.13,78.17,78.11,78.15,9100.0,69.0853,69.1207,69.0677,69.103,9100.0
2013-12-30 12:30:00,78.15,78.16,78.13,78.16,15100.0,69.103,69.1119,69.0853,69.1119,15100.0
2013-12-30 12:40:00,78.14,78.17,78.13,78.17,13900.0,69.0942,69.1207,69.0853,69.1207,13900.0
2013-12-30 12:50:00,78.16,78.22,78.14,78.22,15400.0,69.1119,69.1649,69.0942,69.1649,15400.0
2013-12-30 13:00:00,78.21,78.21,78.15,78.18,13400.0,69.1561,69.1561,69.103,69.1296,13400.0
2013-12-30 13:10:00,78.18,78.23,78.15,78.19,11900.0,69.1296,69.1738,69.103,69.1384,11900.0
2013-12-30 13:20:00,78.19,78.2,78.15,78.15,10300.0,69.1384,69.1472,69.103,69.103,10300.0
2013-12-30 13:30:00,78.16,78.21,78.15,78.18,13900.0,69.1119,69.1561,69.103,69.1296,13900.0
2013-12-30 13:40:00,78.17,78.24,78.15,78.21,21500.0,69.1207,69.1826,69.103,69.1561,21500.0
2013-12-30 13:50:00,78.22,78.28,78.15,78.25,15100.0,69.1649,69.218,69.103,69.1915,15100.0
2013-12-30 14:00:00,78.2,78.27,78.16,78.19,11100.0,69.1472,69.2091,69.1119,69.1384,11100.0
2013-12-30 14:10:00,78.2,78.31,78.18,78.31,14100.0,69.1472,69.2445,69.1296,69.2445,14100.0
2013-12-30 14:20:00,78.32,78.35,78.28,78.32,8300.0,69.2533,69.2799,69.218,69.2533,8300.0
2013-12-30 14:30:00,78.3,78.37,78.28,78.35,12700.0,69.2357,69.2976,69.218,69.2799,12700.0
2013-12-30 14:40:00,78.35,78.38,78.26,78.26,7800.0,69.2799,69.3064,69.2003,69.2003,7800.0
2013-12-30 14:50:00,78.25,78.36,78.24,78.3,8000.0,69.1915,69.2887,69.1826,69.2357,8000.0
2013-12-30 15:00:00,78.3,78.34,78.28,78.29,37300.0,69.2357,69.271,69.218,69.2268,37300.0
2013-12-30 15:10:00,78.3,78.31,78.28,78.29,10400.0,69.2357,69.2445,69.218,69.2268,10400.0
2013-12-30 15:20:00,78.3,78.34,78.27,78.29,25500.0,69.2357,69.271,69.2091,69.2268,25500.0
2013-12-30 15:30:00,78.29,78.31,78.27,78.29,22400.0,69.2268,69.2445,69.2091,69.2268,22400.0
2013-12-30 15:40:00,78.28,78.31,78.25,78.3,62600.0,69.218,69.2445,69.1915,69.2357,62600.0
2013-12-30 15:50:00,78.29,78.31,78.24,78.26,85200.0,69.2268,69.2445,69.1826,69.2003,85200.0
2013-12-31 09:30:00,78.27,78.89,78.13,78.55,17800.0,69.2091,69.7574,69.0853,69.4567,17800.0
2013-12-31 09:40:00,78.52,78.81,78.38,78.48,11800.0,69.4302,69.6866,69.3064,69.3948,11800.0
2013-12-31 09:50:00,78.42,78.71,78.42,78.53,11800.0,69.3418,69.5982,69.3418,69.439,11800.0
2013-12-31 10:00:00,78.56,79.15,78.45,78.49,44900.0,69.4656,69.9873,69.3683,69.4037,44900.0
2013-12-31 10:10:00,78.49,78.58,78.25,78.32,27300.0,69.4037,69.4833,69.1915,69.2533,27300.0
2013-12-31 10:20:00,78.32,78.58,78.3,78.58,9500.0,69.2533,69.4833,69.2357,69.4833,9500.0
2013-12-31 10:30:00,78.58,78.73,78.56,78.68,27100.0,69.4833,69.6159,69.4656,69.5717,27100.0
2013-12-31 10:40:00,78.68,78.79,78.65,78.75,14400.0,69.5717,69.6689,69.5451,69.6336,14400.0
2013-12-31 10:50:00,78.78,78.91,78.76,78.91,12400.0,69.6601,69.775,69.6424,69.775,12400.0
2013-12-31 11:00:00,78.89,79.08,78.89,79.07,14600.0,69.7574,69.9254,69.7574,69.9165,14600.0
2013-12-31 11:10:00,79.07,79.14,78.97,79.02,17100.0,69.9165,69.9784,69.8281,69.8723,17100.0
2013-12-31 11:20:00,79.03,79.09,78.83,78.85,13100.0,69.8812,69.9342,69.7043,69.722,13100.0
2013-12-31 11:30:00,78.87,79.05,78.87,79.04,8000.0,69.7397,69.8988,69.7397,69.89,8000.0
2013-12-31 11:40:00,79.05,79.05,78.78,78.8,15700.0,69.8988,69.8988,69.6601,69.6778,15700.0
2013-12-31 11:50:00,78.78,78.92,78.74,78.77,12100.0,69.6601,69.7839,69.6247,69.6513,12100.0
2013-12-31 12:00:00,78.77,78.87,78.72,78.72,14400.0,69.6513,69.7397,69.607,69.607,14400.0
2013-12-31 12:10:00,78.75,78.88,78.74,78.75,7000.0,69.6336,69.7485,69.6247,69.6336,7000.0
2013-12-31 12:20:00,78.77,78.77,78.7,78.71,6700.0,69.6513,69.6513,69.5894,69.5982,6700.0
2013-12-31 12:30:00,78.71,78.79,78.71,78.78,6200.0,69.5982,69.6689,69.5982,69.6601,6200.0
2013-12-31 12:40:00,78.76,78.76,78.57,78.66,9500.0,69.6424,69.6424,69.4744,69.554,9500.0
2013-12-31 12:50:00,78.61,78.7,78.59,78.68,4200.0,69.5098,69.5894,69.4921,69.5717,4200.0
2013-12-31 13:00:00,78.68,78.74,78.64,78.71,9100.0,69.5717,69.6247,69.5363,69.5982,9100.0
2013-12-31 13:10:00,78.68,78.7,78.61,78.61,6100.0,69.5717,69.5894,69.5098,69.5098,6100.0
2013-12-31 13:20:00,78.6,78.76,78.6,78.76,9200.0,69.5009,69.6424,69.5009,69.6424,9200.0
2013-12-31 13:30:00,78.77,78.78,78.6,78.61,11800.0,69.6513,69.6601,69.5009,69.5098,11800.0
2013-12-31 13:40:00,78.59,78.67,78.57,78.67,6600.0,69.4921,69.5628,69.4744,69.5628,6600.0
2013-12-31 13:50:00,78.67,78.77,78.66,78.75,10000.0,69.5628,69.6513,69.554,69.6336,10000.0
2013-12-31 14:00:00,78.73,78.76,78.69,78.69,9600.0,69.6159,69.6424,69.5805,69.5805,9600.0
2013-12-31 14:10:00,78.68,78.78,78.68,78.78,9500.0,69.5717,69.6601,69.5717,69.6601,9500.0
2013-12-31 14:20:00,78.78,78.78,78.6,78.6,12000.0,69.6601,69.6601,69.5009,69.5009,12000.0
2013-12-31 14:30:00,78.64,78.69,78.51,78.51,8900.0,69.5363,69.5805,69.4214,69.4214,8900.0
2013-12-31 14:40:00,78.51,78.62,78.45,78.45,10100.0,69.4214,69.5186,69.3683,69.3683,10100.0
2013-12-31 14:50:00,78.46,78.61,78.46,78.6,10400.0,69.3771,69.5098,69.3771,69.5009,10400.0
2013-12-31 15:00:00,78.57,78.62,78.43,78.43,7900.0,69.4744,69.5186,69.3506,69.3506,7900.0
2013-12-31 15:10:00,78.45,78.48,78.38,78.44,17200.0,69.3683,69.3948,69.3064,69.3595,17200.0
2013-12-31 15:20:00,78.48,78.49,78.39,78.43,15600.0,69.3948,69.4037,69.3152,69.3506,15600.0
2013-12-31 15:30:00,78.44,78.63,78.44,78.57,29200.0,69.3595,69.5275,69.3595,69.4744,29200.0
2013-12-31 15:40:00,78.57,78.65,78.45,78.53,58400.0,69.4744,69.5451,69.3683,69.439,58400.0
2013-12-31 15:50:00,78.54,78.6,78.37,78.48,83700.0,69.4479,69.5009,69.2976,69.3948,83700.0
2014-01-02 09:30:00,77.71,77.96,77.25,77.3,105700.0,68.714,68.935,68.3072,68.3514,105700.0
2014-01-02 09:40:00,77.3,77.53,77.03,77.28,32200.0,68.3514,68.5548,68.1127,68.3337,32200.0
2014-01-02 09:50:00,77.29,77.42,76.78,76.78,65100.0,68.3426,68.4575,67.8916,67.8916,65100.0
2014-01-02 10:00:00,76.8,76.84,76.48,76.63,54500.0,67.9093,67.9447,67.6264,67.759,54500.0
2014-01-02 10:10:00,76.66,76.84,76.6,76.62,33800.0,67.7855,67.9447,67.7325,67.7501,33800.0
2014-01-02 10:20:00,76.61,76.68,76.42,76.56,33200.0,67.7413,67.8032,67.5733,67.6971,33200.0
2014-01-02 10:30:00,76.61,76.61,76.42,76.45,47400.0,67.7413,67.7413,67.5733,67.5998,47400.0
2014-01-02 10:40:00,76.45,76.72,76.42,76.72,48800.0,67.5998,67.8386,67.5733,67.8386,48800.0
2014-01-02 10:50:00,76.72,76.73,76.63,76.72,32500.0,67.8386,67.8474,67.759,67.8386,32500.0
2014-01-02 11:00:00,76.72,76.73,76.6,76.65,19100.0,67.8386,67.8474,67.7325,67.7767,19100.0
2014-01-02 11:10:00,76.65,76.86,76.65,76.86,17200.0,67.7767,67.9624,67.7767,67.9624,17200.0
2014-01-02 11:20:00,76.86,76.89,76.77,76.81,23000.0,67.9624,67.9889,67.8828,67.9182,23000.0
2014-01-02 11:30:00,76.81,76.83,76.69,76.72,20900.0,67.9182,67.9358,67.812,67.8386,20900.0
2014-01-02 11:40:00,76.72,76.83,76.71,76.76,28200.0,67.8386,67.9358,67.8297,67.8739,28200.0
2014-01-02 11:50:00,76.74,76.82,76.67,76.74,29900.0,67.8563,67.927,67.7944,67.8563,29900.0
2014-01-02 12:00:00,76.73,76.91,76.71,76.87,13600.0,67.8474,68.0066,67.8297,67.9712,13600.0
2014-01-02 12:10:00,76.88,76.96,76.87,76.87,14300.0,67.98,68.0508,67.9712,67.9712,14300.0
2014-01-02 12:20:00,76.89,77.05,76.89,77.02,12200.0,67.9889,68.1304,67.9889,68.1038,12200.0
2014-01-02 12:30:00,76.99,77.06,76.92,77.04,13800.0,68.0773,68.1392,68.0154,68.1215,13800.0
2014-01-02 12:40:00,77.03,77.06,76.83,77.03,12600.0,68.1127,68.1392,67.9358,68.1127,12600.0
2014-01-02 12:50:00,77.02,77.05,76.94,77.01,19000.0,68.1038,68.1304,68.0331,68.095,19000.0
2014-01-02 13:00:00,77.05,77.23,77.0,77.12,13200.0,68.1304,68.2895,68.0862,68.1923,13200.0
2014-01-02 13:10:00,77.13,77.2,77.04,77.09,12000.0,68.2011,68.263,68.1215,68.1657,12000.0
2014-01-02 13:20:00,77.07,77.15,77.02,77.08,11500.0,68.1481,68.2188,68.1038,68.1569,11500.0
2014-01-02 13:30:00,77.08,77.15,77.03,77.09,9000.0,68.1569,68.2188,68.1127,68.1657,9000.0
2014-01-02 13:40:00,77.08,77.25,77.03,77.18,13800.0,68.1569,68.3072,68.1127,68.2453,13800.0
2014-01-02 13:50:00,77.19,77.19,77.08,77.14,9000.0,68.2542,68.2542,68.1569,68.21,9000.0
2014-01-02 14:00:00,77.17,77.19,77.08,77.09,8500.0,68.2365,68.2542,68.1569,68.1657,8500.0
2014-01-02 14:10:00,77.13,77.19,76.94,76.97,20300.0,68.2011,68.2542,68.0331,68.0596,20300.0
2014-01-02 14:20:00,76.93,76.97,76.81,76.92,16800.0,68.0243,68.0596,67.9182,68.0154,16800.0
2014-01-02 14:30:00,76.91,77.01,76.89,76.93,10800.0,68.0066,68.095,67.9889,68.0243,10800.0
2014-01-02 14:40:00,76.93,77.04,76.91,77.04,11500.0,68.0243,68.1215,68.0066,68.1215,11500.0
2014-01-02 14:50:00,77.0,77.05,76.97,76.98,8700.0,68.0862,68.1304,68.0596,68.0685,8700.0
2014-01-02 15:00:00,76.98,77.13,76.98,77.12,11000.0,68.0685,68.2011,68.0685,68.1923,11000.0
2014-01-02 15:10:00,77.13,77.27,77.13,77.26,14700.0,68.2011,68.3249,68.2011,68.3161,14700.0
2014-01-02 15:20:00,77.22,77.31,77.15,77.24,21900.0,68.2807,68.3603,68.2188,68.2984,21900.0
2014-01-02 15:30:00,77.21,77.26,77.12,77.16,23200.0,68.2718,68.3161,68.1923,68.2276,23200.0
2014-01-02 15:40:00,77.13,77.47,77.06,77.4,66800.0,68.2011,68.5017,68.1392,68.4399,66800.0
2014-01-02 15:50:00,77.39,77.4,77.28,77.32,88500.0,68.431,68.4399,68.3337,68.3691,88500.0
2014-01-03 09:30:00,77.22,77.61,76.88,77.07,38400.0,68.2807,68.6255,67.98,68.1481,38400.0
2014-01-03 09:40:00,77.11,77.29,76.89,77.01,60400.0,68.1834,68.3426,67.9889,68.095,60400.0
2014-01-03 09:50:00,77.01,77.05,76.77,76.99,43300.0,68.095,68.1304,67.8828,68.0773,43300.0
2014-01-03 10:00:00,77.02,77.08,76.91,76.91,35000.0,68.1038,68.1569,68.0066,68.0066,35000.0
2014-01-03 10:10:00,76.93,77.01,76.89,76.98,16900.0,68.0243,68.095,67.9889,68.0685,16900.0
2014-01-03 10:20:00,76.98,77.17,76.89,77.16,60200.0,68.0685,68.2365,67.9889,68.2276,60200.0
2014-01-03 10:30:00,77.14,77.26,77.1,77.11,23400.0,68.21,68.3161,68.1746,68.1834,23400.0
2014-01-03 10:40:00,77.14,77.27,77.11,77.13,20200.0,68.21,68.3249,68.1834,68.2011,20200.0
2014-01-03 10:50:00,77.1,77.4,77.1,77.39,15800.0,68.1746,68.4399,68.1746,68.431,15800.0
2014-01-03 11:00:00,77.37,77.46,77.35,77.45,10400.0,68.4133,68.4929,68.3956,68.4841,10400.0
2014-01-03 11:10:00,77.47,77.51,77.35,77.42,7600.0,68.5017,68.5371,68.3956,68.4575,7600.0
2014-01-03 11:20:00,77.43,77.5,77.24,77.25,29300.0,68.4664,68.5283,68.2984,68.3072,29300.0
2014-01-03 11:30:00,77.26,77.32,77.16,77.29,11500.0,68.3161,68.3691,68.2276,68.3426,11500.0
2014-01-03 11:40:00,77.25,77.31,77.24,77.27,8700.0,68.3072,68.3603,68.2984,68.3249,8700.0
2014-01-03 11:50:00,77.29,77.41,77.29,77.3,15300.0,68.3426,68.4487,68.3426,68.3514,15300.0
2014-01-03 12:00:00,77.31,77.33,77.2,77.27,18200.0,68.3603,68.378,68.263,68.3249,18200.0
2014-01-03 12:10:00,77.27,77.28,77.14,77.23,12800.0,68.3249,68.3337,68.21,68.2895,12800.0
2014-01-03 12:20:00,77.22,77.31,77.19,77.28,8000.0,68.2807,68.3603,68.2542,68.3337,8000.0
2014-01-03 12:30:00,77.29,77.37,77.24,77.37,7900.0,68.3426,68.4133,68.2984,68.4133,7900.0
2014-01-03 12:40:00,77.37,77.43,77.37,77.41,6300.0,68.4133,68.4664,68.4133,68.4487,6300.0
2014-01-03 12:50:00,77.38,77.41,77.33,77.33,5400.0,68.4222,68.4487,68.378,68.378,5400.0
2014-01-03 13:00:00,77.34,77.39,77.33,77.39,4500.0,68.3868,68.431,68.378,68.431,4500.0
2014-01-03 13:10:00,77.39,77.43,77.35,77.4,10300.0,68.431,68.4664,68.3956,68.4399,10300.0
2014-01-03 13:20:00,77.42,77.63,77.42,77.61,35000.0,68.4575,68.6432,68.4575,68.6255,35000.0
2014-01-03 13:30:00,77.6,77.65,77.59,77.65,26000.0,68.6167,68.6609,68.6079,68.6609,26000.0
2014-01-03 13:40:00,77.63,77.64,77.59,77.62,18000.0,68.6432,68.6521,68.6079,68.6344,18000.0
2014-01-03 13:50:00,77.63,77.78,77.62,77.78,38700.0,68.6432,68.7759,68.6344,68.7759,38700.0
2014-01-03 14:00:00,77.78,77.87,77.78,77.86,17600.0,68.7759,68.8554,68.7759,68.8466,17600.0
2014-01-03 14:10:00,77.85,77.98,77.85,77.98,20400.0,68.8378,68.9527,68.8378,68.9527,20400.0
2014-01-03 14:20:00,77.97,78.03,77.85,77.87,17900.0,68.9439,68.9969,68.8378,68.8554,17900.0
2014-01-03 14:30:00,77.87,77.92,77.82,77.88,9200.0,68.8554,68.8997,68.8112,68.8643,9200.0
2014-01-03 14:40:00,77.88,78.04,77.85,78.0,29200.0,68.8643,69.0058,68.8378,68.9704,29200.0
2014-01-03 14:50:00,77.99,78.04,77.98,78.03,22700.0,68.9616,69.0058,68.9527,68.9969,22700.0
2014-01-03 15:00:00,78.01,78.04,77.99,78.03,26800.0,68.9792,69.0058,68.9616,68.9969,26800.0
2014-01-03 15:10:00,78.04,78.08,78.0,78.0,40600.0,69.0058,69.0411,68.9704,68.9704,40600.0
2014-01-03 15:20:00,78.01,78.02,77.86,77.9,34700.0,68.9792,68.9881,68.8466,68.882,34700.0
2014-01-03 15:30:00,77.91,77.99,77.91,77.98,32000.0,68.8908,68.9616,68.8908,68.9527,32000.0
2014-01-03 15:40:00,77.97,78.05,77.94,78.01,54500.0,68.9439,69.0146,68.9173,68.9792,54500.0
2014-01-03 15:50:00,78.02,78.02,77.81,77.83,153200.0,68.9881,68.9881,68.8024,68.8201,153200.0
2014-01-06 09:30:00,78.12,78.31,77.95,78.05,45300.0,69.0765,69.2445,68.9262,69.0146,45300.0
2014-01-06 09:40:00,78.05,78.2,78.05,78.16,22700.0,69.0146,69.1472,69.0146,69.1119,22700.0
2014-01-06 09:50:00,78.1,78.31,78.01,78.07,16400.0,69.0588,69.2445,68.9792,69.0323,16400.0
2014-01-06 10:00:00,78.01,78.09,77.89,77.96,16300.0,68.9792,69.05,68.8731,68.935,16300.0
2014-01-06 10:10:00,77.99,78.45,77.97,78.44,19400.0,68.9616,69.3683,68.9439,69.3595,19400.0
2014-01-06 10:20:00,78.45,78.68,78.45,78.62,27900.0,69.3683,69.5717,69.3683,69.5186,27900.0
2014-01-06 10:30:00,78.61,78.74,78.58,78.72,29500.0,69.5098,69.6247,69.4833,69.607,29500.0
2014-01-06 10:40:00,78.71,78.72,78.63,78.66,35000.0,69.5982,69.607,69.5275,69.554,35000.0
2014-01-06 10:50:00,78.65,78.65,78.29,78.29,23200.0,69.5451,69.5451,69.2268,69.2268,23200.0
2014-01-06 11:00:00,78.25,78.25,78.13,78.13,7900.0,69.1915,69.1915,69.0853,69.0853,7900.0
2014-01-06 11:10:00,78.11,78.11,77.84,77.9,11500.0,69.0677,69.0677,68.8289,68.882,11500.0
2014-01-06 11:20:00,77.9,77.96,77.85,77.85,6700.0,68.882,68.935,68.8378,68.8378,6700.0
2014-01-06 11:30:00,77.91,77.94,77.56,77.58,13000.0,68.8908,68.9173,68.5813,68.599,13000.0
2014-01-06 11:40:00,77.56,77.7,77.51,77.7,14300.0,68.5813,68.7051,68.5371,68.7051,14300.0
2014-01-06 11:50:00,77.7,77.79,77.65,77.66,3600.0,68.7051,68.7847,68.6609,68.6698,3600.0
2014-01-06 12:00:00,77.67,77.67,77.51,77.53,4000.0,68.6786,68.6786,68.5371,68.5548,4000.0
2014-01-06 12:10:00,77.53,77.53,77.47,77.49,3100.0,68.5548,68.5548,68.5017,68.5194,3100.0
2014-01-06 12:20:00,77.49,77.58,77.49,77.55,3300.0,68.5194,68.599,68.5194,68.5725,3300.0
2014-01-06 12:30:00,77.51,77.58,77.43,77.53,7200.0,68.5371,68.599,68.4664,68.5548,7200.0
2014-01-06 12:40:00,77.53,77.56,77.48,77.48,2200.0,68.5548,68.5813,68.5106,68.5106,2200.0
2014-01-06 12:50:00,77.49,77.57,77.48,77.51,4700.0,68.5194,68.5902,68.5106,68.5371,4700.0
2014-01-06 13:00:00,77.52,77.55,77.49,77.49,9800.0,68.546,68.5725,68.5194,68.5194,9800.0
2014-01-06 13:10:00,77.48,77.49,77.44,77.45,6700.0,68.5106,68.5194,68.4752,68.4841,6700.0
2014-01-06 13:20:00,77.49,77.57,77.43,77.53,9000.0,68.5194,68.5902,68.4664,68.5548,9000.0
2014-01-06 13:30:00,77.52,77.54,77.46,77.54,7200.0,68.546,68.5636,68.4929,68.5636,7200.0
2014-01-06 13:40:00,77.55,77.56,77.48,77.54,7700.0,68.5725,68.5813,68.5106,68.5636,7700.0
2014-01-06 13:50:00,77.53,77.7,77.53,77.68,6900.0,68.5548,68.7051,68.5548,68.6874,6900.0
2014-01-06 14:00:00,77.67,77.72,77.61,77.61,4100.0,68.6786,68.7228,68.6255,68.6255,4100.0
2014-01-06 14:10:00,77.6,77.7,77.6,77.6,3300.0,68.6167,68.7051,68.6167,68.6167,3300.0
2014-01-06 14:20:00,77.56,77.67,77.56,77.57,7700.0,68.5813,68.6786,68.5813,68.5902,7700.0
2014-01-06 14:30:00,77.56,77.75,77.56,77.73,6500.0,68.5813,68.7493,68.5813,68.7316,6500.0
2014-01-06 14:40:00,77.72,77.85,77.7,77.84,9000.0,68.7228,68.8378,68.7051,68.8289,9000.0
2014-01-06 14:50:00,77.84,77.88,77.83,77.87,5400.0,68.8289,68.8643,68.8201,68.8554,5400.0
2014-01-06 15:00:00,77.88,77.88,77.8,77.84,7800.0,68.8643,68.8643,68.7935,68.8289,7800.0
2014-01-06 15:10:00,77.84,78.01,77.82,78.0,33000.0,68.8289,68.9792,68.8112,68.9704,33000.0
2014-01-06 15:20:00,77.98,78.03,77.95,78.0,18000.0,68.9527,68.9969,68.9262,68.9704,18000.0
2014-01-06 15:30:00,78.01,78.01,77.8,77.9,20400.0,68.9792,68.9792,68.7935,68.882,20400.0
2014-01-06 15:40:00,77.89,78.01,77.78,77.95,41600.0,68.8731,68.9792,68.7759,68.9262,41600.0
2014-01-06 15:50:00,77.96,77.98,77.81,77.83,80500.0,68.935,68.9527,68.8024,68.8201,80500.0
2014-01-07 09:30:00,78.09,78.21,77.59,77.59,36700.0,69.05,69.1561,68.6079,68.6079,36700.0
2014-01-07 09:40:00,77.62,78.01,77.62,77.97,13300.0,68.6344,68.9792,68.6344,68.9439,13300.0
2014-01-07 09:50:00,77.96,77.99,77.89,77.9,21600.0,68.935,68.9616,68.8731,68.882,21600.0
2014-01-07 10:00:00,77.86,77.93,77.75,77.82,14800.0,68.8466,68.9085,68.7493,68.8112,14800.0
2014-01-07 10:10:00,77.82,77.82,77.54,77.59,15700.0,68.8112,68.8112,68.5636,68.6079,15700.0
2014-01-07 10:20:00,77.65,77.77,77.59,77.7,21800.0,68.6609,68.767,68.6079,68.7051,21800.0
2014-01-07 10:30:00,77.76,77.85,77.75,77.8,20700.0,68.7582,68.8378,68.7493,68.7935,20700.0
2014-01-07 10:40:00,77.83,77.94,77.83,77.86,9400.0,68.8201,68.9173,68.8201,68.8466,9400.0
2014-01-07 10:50:00,77.87,78.03,77.86,78.03,12800.0,68.8554,68.9969,68.8466,68.9969,12800.0
2014-01-07 11:00:00,78.03,78.04,77.9,77.95,19800.0,68.9969,69.0058,68.882,68.9262,19800.0
2014-01-07 11:10:00,77.95,78.08,77.93,78.08,6800.0,68.9262,69.0411,68.9085,69.0411,6800.0
2014-01-07 11:20:00,78.09,78.15,78.0,78.05,11700.0,69.05,69.103,68.9704,69.0146,11700.0
2014-01-07 11:30:00,78.0,78.07,77.96,77.96,8600.0,68.9704,69.0323,68.935,68.935,8600.0
2014-01-07 11:40:00,77.97,78.01,77.86,77.91,9200.0,68.9439,68.9792,68.8466,68.8908,9200.0
2014-01-07 11:50:00,77.92,77.98,77.81,77.81,10600.0,68.8997,68.9527,68.8024,68.8024,10600.0
2014-01-07 12:00:00,77.81,77.81,77.7,77.7,7300.0,68.8024,68.8024,68.7051,68.7051,7300.0
2014-01-07 12:10:00,77.7,77.75,77.67,77.74,5600.0,68.7051,68.7493,68.6786,68.7405,5600.0
2014-01-07 12:20:00,77.72,77.81,77.63,77.63,6800.0,68.7228,68.8024,68.6432,68.6432,6800.0
2014-01-07 12:30:00,77.64,77.76,77.64,77.68,11600.0,68.6521,68.7582,68.6521,68.6874,11600.0
2014-01-07 12:40:00,77.68,77.68,77.6,77.66,7300.0,68.6874,68.6874,68.6167,68.6698,7300.0
2014-01-07 12:50:00,77.65,77.69,77.63,77.68,7600.0,68.6609,68.6963,68.6432,68.6874,7600.0
2014-01-07 13:00:00,77.69,77.81,77.66,77.78,11800.0,68.6963,68.8024,68.6698,68.7759,11800.0
2014-01-07 13:10:00,77.79,77.89,77.79,77.89,11400.0,68.7847,68.8731,68.7847,68.8731,11400.0
2014-01-07 13:20:00,77.89,77.89,77.83,77.83,6500.0,68.8731,68.8731,68.8201,68.8201,6500.0
2014-01-07 13:30:00,77.83,77.88,77.82,77.82,6900.0,68.8201,68.8643,68.8112,68.8112,6900.0
2014-01-07 13:40:00,77.83,77.84,77.75,77.75,7400.0,68.8201,68.8289,68.7493,68.7493,7400.0
2014-01-07 13:50:00,77.74,77.79,77.64,77.67,10800.0,68.7405,68.7847,68.6521,68.6786,10800.0
2014-01-07 14:00:00,77.65,77.66,77.49,77.49,10400.0,68.6609,68.6698,68.5194,68.5194,10400.0
2014-01-07 14:10:00,77.52,77.59,77.52,77.54,11400.0,68.546,68.6079,68.546,68.5636,11400.0
2014-01-07 14:20:00,77.55,77.7,77.52,77.7,11900.0,68.5725,68.7051,68.546,68.7051,11900.0
2014-01-07 14:30:00,77.69,77.86,77.67,77.8,13300.0,68.6963,68.8466,68.6786,68.7935,13300.0
2014-01-07 14:40:00,77.79,77.81,77.74,77.78,9500.0,68.7847,68.8024,68.7405,68.7759,9500.0
2014-01-07 14:50:00,77.79,77.92,77.79,77.91,7200.0,68.7847,68.8997,68.7847,68.8908,7200.0
2014-01-07 15:00:00,77.92,78.2,77.92,78.19,40200.0,68.8997,69.1472,68.8997,69.1384,40200.0
2014-01-07 15:10:00,78.18,78.19,78.14,78.19,14800.0,69.1296,69.1384,69.0942,69.1384,14800.0
2014-01-07 15:20:00,78.19,78.19,78.03,78.07,31400.0,69.1384,69.1384,68.9969,69.0323,31400.0
2014-01-07 15:30:00,78.06,78.06,77.94,77.99,33700.0,69.0234,69.0234,68.9173,68.9616,33700.0
2014-01-07 15:40:00,77.98,78.02,77.97,77.99,52300.0,68.9527,68.9881,68.9439,68.9616,52300.0
2014-01-07 15:50:00,77.99,78.0,77.89,77.9,72900.0,68.9616,68.9704,68.8731,68.882,72900.0
2014-01-08 09:30:00,77.9,78.04,77.32,77.56,31700.0,68.882,69.0058,68.3691,68.5813,31700.0
2014-01-08 09:40:00,77.62,77.79,76.94,77.06,24300.0,68.6344,68.7847,68.0331,68.1392,24300.0
2014-01-08 09:50:00,77.06,77.16,76.91,77.09,18900.0,68.1392,68.2276,68.0066,68.1657,18900.0
2014-01-08 10:00:00,77.07,77.2,76.9,77.16,23600.0,68.1481,68.263,67.9977,68.2276,23600.0
2014-01-08 10:10:00,77.13,77.17,76.97,77.17,18100.0,68.2011,68.2365,68.0596,68.2365,18100.0
2014-01-08 10:20:00,77.17,77.37,77.09,77.3,43100.0,68.2365,68.4133,68.1657,68.3514,43100.0
2014-01-08 10:30:00,77.3,77.51,77.12,77.4,41200.0,68.3514,68.5371,68.1923,68.4399,41200.0
2014-01-08 10:40:00,77.4,77.4,77.17,77.25,20700.0,68.4399,68.4399,68.2365,68.3072,20700.0
2014-01-08 10:50:00,77.26,77.27,77.17,77.19,11800.0,68.3161,68.3249,68.2365,68.2542,11800.0
2014-01-08 11:00:00,77.18,77.25,77.1,77.1,29900.0,68.2453,68.3072,68.1746,68.1746,29900.0
2014-01-08 11:10:00,77.08,77.24,77.08,77.09,21700.0,68.1569,68.2984,68.1569,68.1657,21700.0
2014-01-08 11:20:00,77.08,77.2,77.07,77.2,21100.0,68.1569,68.263,68.1481,68.263,21100.0
2014-01-08 11:30:00,77.19,77.24,77.09,77.09,16200.0,68.2542,68.2984,68.1657,68.1657,16200.0
2014-01-08 11:40:00,77.09,77.29,77.09,77.21,32100.0,68.1657,68.3426,68.1657,68.2718,32100.0
2014-01-08 11:50:00,77.21,77.21,76.9,76.92,33500.0,68.2718,68.2718,67.9977,68.0154,33500.0
2014-01-08 12:00:00,76.9,77.05,76.84,76.84,19800.0,67.9977,68.1304,67.9447,67.9447,19800.0
2014-01-08 12:10:00,76.86,76.86,76.72,76.75,15200.0,67.9624,67.9624,67.8386,67.8651,15200.0
2014-01-08 12:20:00,76.73,76.78,76.62,76.64,16100.0,67.8474,67.8916,67.7501,67.7678,16100.0
2014-01-08 12:30:00,76.64,76.66,76.41,76.42,40500.0,67.7678,67.7855,67.5645,67.5733,40500.0
2014-01-08 12:40:00,76.42,76.5,76.39,76.47,78800.0,67.5733,67.644,67.5468,67.6175,78800.0
2014-01-08 12:50:00,76.48,76.49,76.31,76.37,32300.0,67.6264,67.6352,67.476,67.5291,32300.0
2014-01-08 13:00:00,76.41,76.43,76.3,76.37,20500.0,67.5645,67.5821,67.4672,67.5291,20500.0
2014-01-08 13:10:00,76.38,76.43,76.25,76.27,24800.0,67.5379,67.5821,67.423,67.4407,24800.0
2014-01-08 13:20:00,76.27,76.43,76.19,76.43,20000.0,67.4407,67.5821,67.3699,67.5821,20000.0
2014-01-08 13:30:00,76.44,76.51,76.22,76.23,41400.0,67.591,67.6529,67.3965,67.4053,41400.0
2014-01-08 13:40:00,76.26,76.32,76.06,76.09,25600.0,67.4318,67.4849,67.255,67.2815,25600.0
2014-01-08 13:50:00,76.09,76.27,76.08,76.2,31600.0,67.2815,67.4407,67.2727,67.3788,31600.0
2014-01-08 14:00:00,76.2,76.41,76.01,76.05,46600.0,67.3788,67.5645,67.2108,67.2461,46600.0
2014-01-08 14:10:00,76.04,76.2,75.96,76.19,38900.0,67.2373,67.3788,67.1666,67.3699,38900.0
2014-01-08 14:20:00,76.23,76.49,76.21,76.48,26600.0,67.4053,67.6352,67.3876,67.6264,26600.0
2014-01-08 14:30:00,76.47,76.61,76.43,76.43,35100.0,67.6175,67.7413,67.5821,67.5821,35100.0
2014-01-08 14:40:00,76.42,76.42,76.29,76.32,32400.0,67.5733,67.5733,67.4584,67.4849,32400.0
2014-01-08 14:50:00,76.32,76.43,76.28,76.38,62900.0,67.4849,67.5821,67.4495,67.5379,62900.0
2014-01-08 15:00:00,76.38,76.42,76.09,76.15,40600.0,67.5379,67.5733,67.2815,67.3346,40600.0
2014-01-08 15:10:00,76.15,76.15,75.8,75.8,47000.0,67.3346,67.3346,67.0251,67.0251,47000.0
2014-01-08 15:20:00,75.8,75.92,75.72,75.84,68100.0,67.0251,67.1312,66.9543,67.0604,68100.0
2014-01-08 15:30:00,75.84,76.06,75.82,75.98,83000.0,67.0604,67.255,67.0428,67.1842,83000.0
2014-01-08 15:40:00,75.99,76.41,75.99,76.41,98600.0,67.1931,67.5645,67.1931,67.5645,98600.0
2014-01-08 15:50:00,76.4,76.44,76.22,76.29,160400.0,67.5556,67.591,67.3965,67.4584,160400.0
2014-01-09 09:30:00,76.46,76.51,75.84,75.84,31300.0,67.6087,67.6529,67.0604,67.0604,31300.0
2014-01-09 09:40:00,75.83,76.08,75.83,76.03,33600.0,67.0516,67.2727,67.0516,67.2284,33600.0
2014-01-09 09:50:00,76.05,76.07,75.74,75.86,20500.0,67.2461,67.2638,66.972,67.0781,20500.0
2014-01-09 10:00:00,75.87,76.05,75.77,75.77,27100.0,67.087,67.2461,66.9985,66.9985,27100.0
2014-01-09 10:10:00,75.77,76.05,75.71,76.03,19000.0,66.9985,67.2461,66.9455,67.2284,19000.0
2014-01-09 10:20:00,76.02,76.1,75.81,75.91,35200.0,67.2196,67.2903,67.0339,67.1223,35200.0
2014-01-09 10:30:00,75.93,76.0,75.75,75.93,18900.0,67.14,67.2019,66.9809,67.14,18900.0
2014-01-09 10:40:00,75.95,75.95,75.53,75.62,13000.0,67.1577,67.1577,66.7863,66.8659,13000.0
2014-01-09 10:50:00,75.69,75.84,75.48,75.84,37800.0,66.9278,67.0604,66.7421,67.0604,37800.0
2014-01-09 11:00:00,75.84,76.06,75.77,76.01,25800.0,67.0604,67.255,66.9985,67.2108,25800.0
2014-01-09 11:10:00,76.01,76.01,75.86,75.89,11600.0,67.2108,67.2108,67.0781,67.1047,11600.0
2014-01-09 11:20:00,75.91,76.04,75.82,75.82,16300.0,67.1223,67.2373,67.0428,67.0428,16300.0
2014-01-09 11:30:00,75.81,76.02,75.76,76.02,17100.0,67.0339,67.2196,66.9897,67.2196,17100.0
2014-01-09 11:40:00,76.03,76.19,76.03,76.16,14400.0,67.2284,67.3699,67.2284,67.3434,14400.0
2014-01-09 11:50:00,76.18,76.2,76.07,76.17,13400.0,67.3611,67.3788,67.2638,67.3522,13400.0
2014-01-09 12:00:00,76.17,76.23,76.13,76.13,7800.0,67.3522,67.4053,67.3169,67.3169,7800.0
2014-01-09 12:10:00,76.12,76.16,76.12,76.12,10200.0,67.308,67.3434,67.308,67.308,10200.0
2014-01-09 12:20:00,76.11,76.22,76.06,76.19,12200.0,67.2992,67.3965,67.255,67.3699,12200.0
2014-01-09 12:30:00,76.22,76.41,76.2,76.41,8600.0,67.3965,67.5645,67.3788,67.5645,8600.0
2014-01-09 12:40:00,76.38,76.41,76.25,76.25,8200.0,67.5379,67.5645,67.423,67.423,8200.0
2014-01-09 12:50:00,76.28,76.43,76.28,76.43,7200.0,67.4495,67.5821,67.4495,67.5821,7200.0
2014-01-09 13:00:00,76.39,76.44,76.32,76.35,7200.0,67.5468,67.591,67.4849,67.5114,7200.0
2014-01-09 13:10:00,76.36,76.39,76.3,76.37,7900.0,67.5202,67.5468,67.4672,67.5291,7900.0
2014-01-09 13:20:00,76.39,76.4,76.27,76.32,10800.0,67.5468,67.5556,67.4407,67.4849,10800.0
2014-01-09 13:30:00,76.33,76.41,76.33,76.37,6900.0,67.4937,67.5645,67.4937,67.5291,6900.0
2014-01-09 13:40:00,76.36,76.48,76.34,76.42,5900.0,67.5202,67.6264,67.5026,67.5733,5900.0
2014-01-09 13:50:00,76.41,76.47,76.39,76.4,12700.0,67.5645,67.6175,67.5468,67.5556,12700.0
2014-01-09 14:00:00,76.39,76.41,76.17,76.24,10600.0,67.5468,67.5645,67.3522,67.4141,10600.0
2014-01-09 14:10:00,76.24,76.27,76.13,76.15,10800.0,67.4141,67.4407,67.3169,67.3346,10800.0
2014-01-09 14:20:00,76.13,76.37,76.13,76.31,12400.0,67.3169,67.5291,67.3169,67.476,12400.0
2014-01-09 14:30:00,76.31,76.34,76.26,76.26,15100.0,67.476,67.5026,67.4318,67.4318,15100.0
2014-01-09 14:40:00,76.25,76.42,76.25,76.29,16800.0,67.423,67.5733,67.423,67.4584,16800.0
2014-01-09 14:50:00,76.29,76.46,76.27,76.31,18100.0,67.4584,67.6087,67.4407,67.476,18100.0
2014-01-09 15:00:00,76.3,76.41,76.3,76.39,14400.0,67.4672,67.5645,67.4672,67.5468,14400.0
2014-01-09 15:10:00,76.39,76.49,76.34,76.37,22000.0,67.5468,67.6352,67.5026,67.5291,22000.0
2014-01-09 15:20:00,76.36,76.37,76.28,76.35,31600.0,67.5202,67.5291,67.4495,67.5114,31600.0
2014-01-09 15:30:00,76.36,76.49,76.35,76.46,48900.0,67.5202,67.6352,67.5114,67.6087,48900.0
2014-01-09 15:40:00,76.46,76.49,76.36,76.48,55000.0,67.6087,67.6352,67.5202,67.6264,55000.0
2014-01-09 15:50:00,76.49,76.6,76.49,76.55,63700.0,67.6352,67.7325,67.6352,67.6883,63700.0
2014-01-10 09:30:00,76.64,77.22,76.49,77.22,34900.0,67.7678,68.2807,67.6352,68.2807,34900.0
2014-01-10 09:40:00,77.23,77.38,77.05,77.12,19400.0,68.2895,68.4222,68.1304,68.1923,19400.0
2014-01-10 09:50:00,77.12,77.15,76.91,76.91,19200.0,68.1923,68.2188,68.0066,68.0066,19200.0
2014-01-10 10:00:00,76.92,77.08,76.75,76.88,28900.0,68.0154,68.1569,67.8651,67.98,28900.0
2014-01-10 10:10:00,76.92,76.92,76.76,76.87,20100.0,68.0154,68.0154,67.8739,67.9712,20100.0
2014-01-10 10:20:00,76.87,76.92,76.64,76.78,25600.0,67.9712,68.0154,67.7678,67.8916,25600.0
2014-01-10 10:30:00,76.71,76.77,76.6,76.68,6800.0,67.8297,67.8828,67.7325,67.8032,6800.0
2014-01-10 10:40:00,76.72,76.92,76.7,76.83,13500.0,67.8386,68.0154,67.8209,67.9358,13500.0
2014-01-10 10:50:00,76.87,76.92,76.81,76.88,21700.0,67.9712,68.0154,67.9182,67.98,21700.0
2014-01-10 11:00:00,76.87,76.97,76.8,76.92,25800.0,67.9712,68.0596,67.9093,68.0154,25800.0
2014-01-10 11:10:00,76.91,76.91,76.6,76.66,11400.0,68.0066,68.0066,67.7325,67.7855,11400.0
2014-01-10 11:20:00,76.63,76.74,76.59,76.68,13700.0,67.759,67.8563,67.7236,67.8032,13700.0
2014-01-10 11:30:00,76.68,76.83,76.63,76.79,13800.0,67.8032,67.9358,67.759,67.9005,13800.0
2014-01-10 11:40:00,76.78,76.81,76.65,76.79,10400.0,67.8916,67.9182,67.7767,67.9005,10400.0
2014-01-10 11:50:00,76.79,76.8,76.65,76.66,10500.0,67.9005,67.9093,67.7767,67.7855,10500.0
2014-01-10 12:00:00,76.66,76.72,76.65,76.66,10500.0,67.7855,67.8386,67.7767,67.7855,10500.0
2014-01-10 12:10:00,76.67,76.79,76.63,76.76,12300.0,67.7944,67.9005,67.759,67.8739,12300.0
2014-01-10 12:20:00,76.79,76.79,76.71,76.71,12900.0,67.9005,67.9005,67.8297,67.8297,12900.0
2014-01-10 12:30:00,76.72,76.74,76.66,76.7,13400.0,67.8386,67.8563,67.7855,67.8209,13400.0
2014-01-10 12:40:00,76.7,76.85,76.7,76.85,21900.0,67.8209,67.9535,67.8209,67.9535,21900.0
2014-01-10 12:50:00,76.86,76.86,76.69,76.69,8800.0,67.9624,67.9624,67.812,67.812,8800.0
2014-01-10 13:00:00,76.69,76.82,76.69,76.82,12300.0,67.812,67.927,67.812,67.927,12300.0
2014-01-10 13:10:00,76.81,76.87,76.74,76.81,15600.0,67.9182,67.9712,67.8563,67.9182,15600.0
2014-01-10 13:20:00,76.81,76.94,76.81,76.94,15500.0,67.9182,68.0331,67.9182,68.0331,15500.0
2014-01-10 13:30:00,76.95,76.98,76.9,76.9,16000.0,68.0419,68.0685,67.9977,67.9977,16000.0
2014-01-10 13:40:00,76.9,76.99,76.82,76.86,19500.0,67.9977,68.0773,67.927,67.9624,19500.0
2014-01-10 13:50:00,76.87,76.9,76.74,76.77,20500.0,67.9712,67.9977,67.8563,67.8828,20500.0
2014-01-10 14:00:00,76.78,76.91,76.78,76.9,11800.0,67.8916,68.0066,67.8916,67.9977,11800.0
2014-01-10 14:10:00,76.91,76.94,76.87,76.93,10000.0,68.0066,68.0331,67.9712,68.0243,10000.0
2014-01-10 14:20:00,76.9,76.94,76.88,76.91,11700.0,67.9977,68.0331,67.98,68.0066,11700.0
2014-01-10 14:30:00,76.88,76.94,76.88,76.91,65200.0,67.98,68.0331,67.98,68.0066,65200.0
2014-01-10 14:40:00,76.92,76.92,76.73,76.74,12600.0,68.0154,68.0154,67.8474,67.8563,12600.0
2014-01-10 14:50:00,76.7,76.81,76.7,76.79,7800.0,67.8209,67.9182,67.8209,67.9005,7800.0
2014-01-10 15:00:00,76.77,76.96,76.76,76.85,33900.0,67.8828,68.0508,67.8739,67.9535,33900.0
2014-01-10 15:10:00,76.84,76.9,76.81,76.86,11700.0,67.9447,67.9977,67.9182,67.9624,11700.0
2014-01-10 15:20:00,76.85,76.87,76.82,76.85,15500.0,67.9535,67.9712,67.927,67.9535,15500.0
2014-01-10 15:30:00,76.85,76.91,76.78,76.84,34500.0,67.9535,68.0066,67.8916,67.9447,34500.0
2014-01-10 15:40:00,76.83,76.89,76.72,76.72,27500.0,67.9358,67.9889,67.8386,67.8386,27500.0
2014-01-10 15:50:00,76.73,76.81,76.7,76.81,52600.0,67.8474,67.9182,67.8209,67.9182,52600.0
2014-01-13 09:30:00,76.64,76.77,76.59,76.75,15400.0,67.7678,67.8828,67.7236,67.8651,15400.0
2014-01-13 09:40:00,76.73,76.86,76.63,76.84,3100.0,67.8474,67.9624,67.759,67.9447,3100.0
2014-01-13 09:50:00,76.71,76.8,76.56,76.63,9500.0,67.8297,67.9093,67.6971,67.759,9500.0
2014-01-13 10:00:00,76.65,76.8,76.59,76.68,6500.0,67.7767,67.9093,67.7236,67.8032,6500.0
2014-01-13 10:10:00,76.68,76.75,76.61,76.67,5200.0,67.8032,67.8651,67.7413,67.7944,5200.0
2014-01-13 10:20:00,76.68,76.73,76.52,76.56,8400.0,67.8032,67.8474,67.6617,67.6971,8400.0
2014-01-13 10:30:00,76.54,76.6,76.4,76.59,4300.0,67.6794,67.7325,67.5556,67.7236,4300.0
2014-01-13 10:40:00,76.59,76.59,76.46,76.51,5000.0,67.7236,67.7236,67.6087,67.6529,5000.0
2014-01-13 10:50:00,76.5,76.52,76.35,76.39,9300.0,67.644,67.6617,67.5114,67.5468,9300.0
2014-01-13 11:00:00,76.35,76.39,76.26,76.26,4600.0,67.5114,67.5468,67.4318,67.4318,4600.0
2014-01-13 11:10:00,76.28,76.35,76.22,76.22,10600.0,67.4495,67.5114,67.3965,67.3965,10600.0
2014-01-13 11:20:00,76.28,76.28,76.17,76.2,18300.0,67.4495,67.4495,67.3522,67.3788,18300.0
2014-01-13 11:30:00,76.2,76.2,76.11,76.13,4000.0,67.3788,67.3788,67.2992,67.3169,4000.0
2014-01-13 11:40:00,76.2,76.27,76.13,76.14,4800.0,67.3788,67.4407,67.3169,67.3257,4800.0
2014-01-13 11:50:00,76.14,76.18,76.07,76.16,10200.0,67.3257,67.3611,67.2638,67.3434,10200.0
2014-01-13 12:00:00,76.19,76.19,76.01,76.07,7100.0,67.3699,67.3699,67.2108,67.2638,7100.0
2014-01-13 12:10:00,76.04,76.13,76.0,76.1,8400.0,67.2373,67.3169,67.2019,67.2903,8400.0
2014-01-13 12:20:00,76.09,76.09,75.86,75.86,3800.0,67.2815,67.2815,67.0781,67.0781,3800.0
2014-01-13 12:30:00,75.86,75.91,75.8,75.91,6200.0,67.0781,67.1223,67.0251,67.1223,6200.0
2014-01-13 12:40:00,75.91,75.95,75.81,75.81,3700.0,67.1223,67.1577,67.0339,67.0339,3700.0
2014-01-13 12:50:00,75.8,75.81,75.74,75.74,5500.0,67.0251,67.0339,66.972,66.972,5500.0
2014-01-13 13:00:00,75.72,75.83,75.61,75.8,5400.0,66.9543,67.0516,66.8571,67.0251,5400.0
2014-01-13 13:10:00,75.82,75.82,75.62,75.63,9800.0,67.0428,67.0428,66.8659,66.8748,9800.0
2014-01-13 13:20:00,75.65,75.8,75.65,75.76,3300.0,66.8924,67.0251,66.8924,66.9897,3300.0
2014-01-13 13:30:00,75.74,75.74,75.66,75.71,5100.0,66.972,66.972,66.9013,66.9455,5100.0
2014-01-13 13:40:00,75.69,75.74,75.62,75.74,17200.0,66.9278,66.972,66.8659,66.972,17200.0
2014-01-13 13:50:00,75.73,75.73,75.66,75.71,8900.0,66.9632,66.9632,66.9013,66.9455,8900.0
2014-01-13 14:00:00,75.7,75.72,75.53,75.59,9100.0,66.9367,66.9543,66.7863,66.8394,9100.0
2014-01-13 14:10:00,75.58,75.59,75.46,75.47,16300.0,66.8305,66.8394,66.7244,66.7333,16300.0
2014-01-13 14:20:00,75.49,75.54,75.31,75.4,16100.0,66.751,66.7952,66.5918,66.6714,16100.0
2014-01-13 14:30:00,75.4,75.46,75.27,75.29,6200.0,66.6714,66.7244,66.5564,66.5741,6200.0
2014-01-13 14:40:00,75.31,75.34,75.18,75.19,7400.0,66.5918,66.6183,66.4768,66.4857,7400.0
2014-01-13 14:50:00,75.18,75.21,75.09,75.1,10500.0,66.4768,66.5034,66.3973,66.4061,10500.0
2014-01-13 15:00:00,75.1,75.1,74.87,74.88,15100.0,66.4061,66.4061,66.2027,66.2116,15100.0
2014-01-13 15:10:00,74.91,74.98,74.85,74.96,16800.0,66.2381,66.3,66.1851,66.2823,16800.0
2014-01-13 15:20:00,74.98,75.14,74.93,75.11,40300.0,66.3,66.4415,66.2558,66.415,40300.0
2014-01-13 15:30:00,75.12,75.17,75.06,75.15,43700.0,66.4238,66.468,66.3707,66.4503,43700.0
2014-01-13 15:40:00,75.16,75.21,74.96,75.16,44100.0,66.4592,66.5034,66.2823,66.4592,44100.0
2014-01-13 15:50:00,75.17,75.23,75.06,75.06,84600.0,66.468,66.5211,66.3707,66.3707,84600.0
2014-01-14 09:30:00,75.5,75.73,75.33,75.48,13500.0,66.7598,66.9632,66.6095,66.7421,13500.0
2014-01-14 09:40:00,75.43,75.57,75.28,75.55,7800.0,66.6979,66.8217,66.5653,66.804,7800.0
2014-01-14 09:50:00,75.6,75.81,75.58,75.58,7700.0,66.8482,67.0339,66.8305,66.8305,7700.0
2014-01-14 10:00:00,75.52,75.95,75.52,75.88,16300.0,66.7775,67.1577,66.7775,67.0958,16300.0
2014-01-14 10:10:00,75.85,75.86,75.74,75.8,11200.0,67.0693,67.0781,66.972,67.0251,11200.0
2014-01-14 10:20:00,75.81,75.87,75.62,75.63,12700.0,67.0339,67.087,66.8659,66.8748,12700.0
2014-01-14 10:30:00,75.65,75.68,75.61,75.61,9100.0,66.8924,66.919,66.8571,66.8571,9100.0
2014-01-14 10:40:00,75.62,75.74,75.61,75.68,8600.0,66.8659,66.972,66.8571,66.919,8600.0
2014-01-14 10:50:00,75.69,75.93,75.69,75.92,12100.0,66.9278,67.14,66.9278,67.1312,12100.0
2014-01-14 11:00:00,75.95,76.04,75.94,75.99,11900.0,67.1577,67.2373,67.1489,67.1931,11900.0
2014-01-14 11:10:00,75.98,76.2,75.98,76.2,10100.0,67.1842,67.3788,67.1842,67.3788,10100.0
2014-01-14 11:20:00,76.22,76.22,76.05,76.05,4800.0,67.3965,67.3965,67.2461,67.2461,4800.0
2014-01-14 11:30:00,76.0,76.06,75.94,75.98,12600.0,67.2019,67.255,67.1489,67.1842,12600.0
2014-01-14 11:40:00,75.99,76.11,75.99,76.11,5700.0,67.1931,67.2992,67.1931,67.2992,5700.0
2014-01-14 11:50:00,76.1,76.18,76.01,76.09,6200.0,67.2903,67.3611,67.2108,67.2815,6200.0
2014-01-14 12:00:00,76.09,76.16,76.08,76.12,8600.0,67.2815,67.3434,67.2727,67.308,8600.0
2014-01-14 12:10:00,76.12,76.4,76.12,76.32,11700.0,67.308,67.5556,67.308,67.4849,11700.0
2014-01-14 12:20:00,76.32,76.45,76.28,76.44,13100.0,67.4849,67.5998,67.4495,67.591,13100.0
2014-01-14 12:30:00,76.42,76.43,76.28,76.39,10200.0,67.5733,67.5821,67.4495,67.5468,10200.0
2014-01-14 12:40:00,76.39,76.49,76.34,76.34,8300.0,67.5468,67.6352,67.5026,67.5026,8300.0
2014-01-14 12:50:00,76.36,76.4,76.16,76.16,16500.0,67.5202,67.5556,67.3434,67.3434,16500.0
2014-01-14 13:00:00,76.18,76.24,76.15,76.21,5900.0,67.3611,67.4141,67.3346,67.3876,5900.0
2014-01-14 13:10:00,76.19,76.27,76.17,76.26,9500.0,67.3699,67.4407,67.3522,67.4318,9500.0
2014-01-14 13:20:00,76.3,76.33,76.27,76.29,4900.0,67.4672,67.4937,67.4407,67.4584,4900.0
2014-01-14 13:30:00,76.29,76.39,76.25,76.37,4300.0,67.4584,67.5468,67.423,67.5291,4300.0
2014-01-14 13:40:00,76.39,76.39,76.18,76.2,10000.0,67.5468,67.5468,67.3611,67.3788,10000.0
2014-01-14 13:50:00,76.18,76.2,76.12,76.16,7600.0,67.3611,67.3788,67.308,67.3434,7600.0
2014-01-14 14:00:00,76.16,76.23,76.09,76.19,10000.0,67.3434,67.4053,67.2815,67.3699,10000.0
2014-01-14 14:10:00,76.17,76.18,76.02,76.03,12900.0,67.3522,67.3611,67.2196,67.2284,12900.0
2014-01-14 14:20:00,76.01,76.11,76.01,76.06,9100.0,67.2108,67.2992,67.2108,67.255,9100.0
2014-01-14 14:30:00,76.06,76.07,75.98,76.0,8900.0,67.255,67.2638,67.1842,67.2019,8900.0
2014-01-14 14:40:00,76.0,76.06,76.0,76.01,14400.0,67.2019,67.255,67.2019,67.2108,14400.0
2014-01-14 14:50:00,76.01,76.04,75.92,76.02,15500.0,67.2108,67.2373,67.1312,67.2196,15500.0
2014-01-14 15:00:00,76.02,76.06,75.97,75.99,25000.0,67.2196,67.255,67.1754,67.1931,25000.0
2014-01-14 15:10:00,76.0,76.29,75.99,76.27,164300.0,67.2019,67.4584,67.1931,67.4407,164300.0
2014-01-14 15:20:00,76.26,76.33,76.24,76.28,12900.0,67.4318,67.4937,67.4141,67.4495,12900.0
2014-01-14 15:30:00,76.28,76.29,76.18,76.19,27000.0,67.4495,67.4584,67.3611,67.3699,27000.0
2014-01-14 15:40:00,76.2,76.22,76.03,76.05,41300.0,67.3788,67.3965,67.2284,67.2461,41300.0
2014-01-14 15:50:00,76.04,76.17,75.98,76.03,130700.0,67.2373,67.3522,67.1842,67.2284,130700.0
2014-01-15 09:30:00,76.29,76.73,76.22,76.7,20000.0,67.4584,67.8474,67.3965,67.8209,20000.0
2014-01-15 09:40:00,76.74,76.74,76.31,76.68,14400.0,67.8563,67.8563,67.476,67.8032,14400.0
2014-01-15 09:50:00,76.68,76.7,76.33,76.47,18100.0,67.8032,67.8209,67.4937,67.6175,18100.0
2014-01-15 10:00:00,76.47,76.68,76.26,76.36,26300.0,67.6175,67.8032,67.4318,67.5202,26300.0
2014-01-15 10:10:00,76.4,76.5,76.07,76.36,20300.0,67.5556,67.644,67.2638,67.5202,20300.0
2014-01-15 10:20:00,76.34,76.38,76.29,76.32,10600.0,67.5026,67.5379,67.4584,67.4849,10600.0
2014-01-15 10:30:00,76.33,76.36,76.19,76.24,14200.0,67.4937,67.5202,67.3699,67.4141,14200.0
2014-01-15 10:40:00,76.19,76.22,76.06,76.19,13800.0,67.3699,67.3965,67.255,67.3699,13800.0
2014-01-15 10:50:00,76.19,76.21,75.97,76.03,21400.0,67.3699,67.3876,67.1754,67.2284,21400.0
2014-01-15 11:00:00,76.03,76.28,76.0,76.28,21000.0,67.2284,67.4495,67.2019,67.4495,21000.0
2014-01-15 11:10:00,76.29,76.33,76.26,76.26,13700.0,67.4584,67.4937,67.4318,67.4318,13700.0
2014-01-15 11:20:00,76.24,76.25,76.0,76.03,9600.0,67.4141,67.423,67.2019,67.2284,9600.0
2014-01-15 11:30:00,76.05,76.15,75.97,76.04,64700.0,67.2461,67.3346,67.1754,67.2373,64700.0
2014-01-15 11:40:00,76.02,76.14,75.98,75.99,23600.0,67.2196,67.3257,67.1842,67.1931,23600.0
2014-01-15 11:50:00,76.03,76.04,75.94,75.95,9200.0,67.2284,67.2373,67.1489,67.1577,9200.0
2014-01-15 12:00:00,75.96,76.05,75.95,75.95,13300.0,67.1666,67.2461,67.1577,67.1577,13300.0
2014-01-15 12:10:00,75.97,75.99,75.9,75.93,9300.0,67.1754,67.1931,67.1135,67.14,9300.0
2014-01-15 12:20:00,75.93,76.02,75.91,76.01,12200.0,67.14,67.2196,67.1223,67.2108,12200.0
2014-01-15 12:30:00,76.01,76.14,75.99,76.05,10700.0,67.2108,67.3257,67.1931,67.2461,10700.0
2014-01-15 12:40:00,76.07,76.11,76.01,76.11,10700.0,67.2638,67.2992,67.2108,67.2992,10700.0
2014-01-15 12:50:00,76.11,76.19,76.11,76.19,9600.0,67.2992,67.3699,67.2992,67.3699,9600.0
2014-01-15 13:00:00,76.19,76.34,76.18,76.28,10400.0,67.3699,67.5026,67.3611,67.4495,10400.0
2014-01-15 13:10:00,76.27,76.3,76.24,76.26,7700.0,67.4407,67.4672,67.4141,67.4318,7700.0
2014-01-15 13:20:00,76.27,76.28,76.14,76.18,12600.0,67.4407,67.4495,67.3257,67.3611,12600.0
2014-01-15 13:30:00,76.18,76.24,76.15,76.2,8600.0,67.3611,67.4141,67.3346,67.3788,8600.0
2014-01-15 13:40:00,76.2,76.23,76.16,76.23,10100.0,67.3788,67.4053,67.3434,67.4053,10100.0
2014-01-15 13:50:00,76.24,76.3,76.23,76.27,7800.0,67.4141,67.4672,67.4053,67.4407,7800.0
2014-01-15 14:00:00,76.27,76.32,76.24,76.24,36300.0,67.4407,67.4849,67.4141,67.4141,36300.0
2014-01-15 14:10:00,76.23,76.33,76.23,76.3,19100.0,67.4053,67.4937,67.4053,67.4672,19100.0
2014-01-15 14:20:00,76.32,76.32,76.26,76.29,12700.0,67.4849,67.4849,67.4318,67.4584,12700.0
2014-01-15 14:30:00,76.29,76.39,76.29,76.37,10400.0,67.4584,67.5468,67.4584,67.5291,10400.0
2014-01-15 14:40:00,76.37,76.58,76.37,76.58,11700.0,67.5291,67.7148,67.5291,67.7148,11700.0
2014-01-15 14:50:00,76.58,76.58,76.51,76.55,8900.0,67.7148,67.7148,67.6529,67.6883,8900.0
2014-01-15 15:00:00,76.55,76.55,76.44,76.48,14200.0,67.6883,67.6883,67.591,67.6264,14200.0
2014-01-15 15:10:00,76.48,76.48,76.25,76.28,18100.0,67.6264,67.6264,67.423,67.4495,18100.0
2014-01-15 15:20:00,76.29,76.33,76.23,76.28,21400.0,67.4584,67.4937,67.4053,67.4495,21400.0
2014-01-15 15:30:00,76.27,76.54,76.26,76.53,26900.0,67.4407,67.6794,67.4318,67.6706,26900.0
2014-01-15 15:40:00,76.53,76.53,76.39,76.42,30900.0,67.6706,67.6706,67.5468,67.5733,30900.0
2014-01-15 15:50:00,76.42,76.51,76.41,76.47,73800.0,67.5733,67.6529,67.5645,67.6175,73800.0
2014-01-16 09:30:00,76.4,76.7,75.95,76.53,15800.0,67.5556,67.8209,67.1577,67.6706,15800.0
2014-01-16 09:40:00,76.46,76.52,76.16,76.26,32100.0,67.6087,67.6617,67.3434,67.4318,32100.0
2014-01-16 09:50:00,76.23,76.65,76.23,76.6,16200.0,67.4053,67.7767,67.4053,67.7325,16200.0
2014-01-16 10:00:00,76.5,76.53,76.27,76.27,10400.0,67.644,67.6706,67.4407,67.4407,10400.0
2014-01-16 10:10:00,76.27,76.38,76.16,76.33,11000.0,67.4407,67.5379,67.3434,67.4937,11000.0
2014-01-16 10:20:00,76.3,76.37,76.25,76.34,14100.0,67.4672,67.5291,67.423,67.5026,14100.0
2014-01-16 10:30:00,76.31,76.36,76.11,76.2,10000.0,67.476,67.5202,67.2992,67.3788,10000.0
2014-01-16 10:40:00,76.23,76.25,76.09,76.09,6900.0,67.4053,67.423,67.2815,67.2815,6900.0
2014-01-16 10:50:00,76.09,76.23,76.0,76.23,15300.0,67.2815,67.4053,67.2019,67.4053,15300.0
2014-01-16 11:00:00,76.19,76.19,75.91,76.03,15200.0,67.3699,67.3699,67.1223,67.2284,15200.0
2014-01-16 11:10:00,76.1,76.1,75.94,76.04,6000.0,67.2903,67.2903,67.1489,67.2373,6000.0
2014-01-16 11:20:00,76.02,76.04,75.87,75.92,9400.0,67.2196,67.2373,67.087,67.1312,9400.0
2014-01-16 11:30:00,75.96,76.15,75.95,76.13,5600.0,67.1666,67.3346,67.1577,67.3169,5600.0
2014-01-16 11:40:00,76.12,76.2,76.12,76.15,12100.0,67.308,67.3788,67.308,67.3346,12100.0
2014-01-16 11:50:00,76.15,76.18,76.14,76.18,5000.0,67.3346,67.3611,67.3257,67.3611,5000.0
2014-01-16 12:00:00,76.18,76.18,76.0,76.04,6400.0,67.3611,67.3611,67.2019,67.2373,6400.0
2014-01-16 12:10:00,76.04,76.16,76.0,76.16,5700.0,67.2373,67.3434,67.2019,67.3434,5700.0
2014-01-16 12:20:00,76.15,76.16,76.09,76.13,3800.0,67.3346,67.3434,67.2815,67.3169,3800.0
2014-01-16 12:30:00,76.13,76.13,76.05,76.07,5000.0,67.3169,67.3169,67.2461,67.2638,5000.0
2014-01-16 12:40:00,76.03,76.12,76.03,76.08,4300.0,67.2284,67.308,67.2284,67.2727,4300.0
2014-01-16 12:50:00,76.09,76.14,76.04,76.06,3800.0,67.2815,67.3257,67.2373,67.255,3800.0
2014-01-16 13:00:00,76.05,76.09,76.03,76.04,9500.0,67.2461,67.2815,67.2284,67.2373,9500.0
2014-01-16 13:10:00,76.05,76.05,75.92,76.04,6500.0,67.2461,67.2461,67.1312,67.2373,6500.0
2014-01-16 13:20:00,76.02,76.07,76.0,76.07,4100.0,67.2196,67.2638,67.2019,67.2638,4100.0
2014-01-16 13:30:00,76.04,76.06,75.97,76.02,2500.0,67.2373,67.255,67.1754,67.2196,2500.0
2014-01-16 13:40:00,76.02,76.05,75.92,75.92,7300.0,67.2196,67.2461,67.1312,67.1312,7300.0
2014-01-16 13:50:00,75.91,75.91,75.73,75.74,13300.0,67.1223,67.1223,66.9632,66.972,13300.0
2014-01-16 14:00:00,75.74,75.77,75.66,75.68,12200.0,66.972,66.9985,66.9013,66.919,12200.0
2014-01-16 14:10:00,75.67,75.74,75.5,75.51,19200.0,66.9101,66.972,66.7598,66.7686,19200.0
2014-01-16 14:20:00,75.47,75.65,75.47,75.65,12600.0,66.7333,66.8924,66.7333,66.8924,12600.0
2014-01-16 14:30:00,75.65,75.65,75.54,75.65,9700.0,66.8924,66.8924,66.7952,66.8924,9700.0
2014-01-16 14:40:00,75.67,75.73,75.63,75.73,14400.0,66.9101,66.9632,66.8748,66.9632,14400.0
2014-01-16 14:50:00,75.73,75.92,75.73,75.89,17300.0,66.9632,67.1312,66.9632,67.1047,17300.0
2014-01-16 15:00:00,75.9,75.91,75.8,75.83,13700.0,67.1135,67.1223,67.0251,67.0516,13700.0
2014-01-16 15:10:00,75.83,75.93,75.82,75.89,13600.0,67.0516,67.14,67.0428,67.1047,13600.0
2014-01-16 15:20:00,75.89,75.97,75.86,75.97,19400.0,67.1047,67.1754,67.0781,67.1754,19400.0
2014-01-16 15:30:00,76.0,76.08,75.96,76.06,16500.0,67.2019,67.2727,67.1666,67.255,16500.0
2014-01-16 15:40:00,76.07,76.08,75.87,75.87,31800.0,67.2638,67.2727,67.087,67.087,31800.0
2014-01-16 15:50:00,75.85,76.12,75.83,76.08,46700.0,67.0693,67.308,67.0516,67.2727,46700.0
2014-01-17 09:30:00,75.52,76.23,75.52,75.77,157300.0,66.7775,67.4053,66.7775,66.9985,157300.0
2014-01-17 09:40:00,75.7,76.13,75.56,75.62,18500.0,66.9367,67.3169,66.8129,66.8659,18500.0
2014-01-17 09:50:00,75.65,76.09,75.55,75.99,32100.0,66.8924,67.2815,66.804,67.1931,32100.0
2014-01-17 10:00:00,76.03,76.15,75.77,75.92,15400.0,67.2284,67.3346,66.9985,67.1312,15400.0
2014-01-17 10:10:00,75.96,76.05,75.93,76.0,15000.0,67.1666,67.2461,67.14,67.2019,15000.0
2014-01-17 10:20:00,75.99,76.17,75.95,76.02,19800.0,67.1931,67.3522,67.1577,67.2196,19800.0
2014-01-17 10:30:00,76.01,76.23,76.01,76.18,16400.0,67.2108,67.4053,67.2108,67.3611,16400.0
2014-01-17 10:40:00,76.19,76.37,76.19,76.29,9300.0,67.3699,67.5291,67.3699,67.4584,9300.0
2014-01-17 10:50:00,76.29,76.48,76.29,76.42,8100.0,67.4584,67.6264,67.4584,67.5733,8100.0
2014-01-17 11:00:00,76.44,76.65,76.43,76.52,5900.0,67.591,67.7767,67.5821,67.6617,5900.0
2014-01-17 11:10:00,76.49,76.53,76.36,76.49,7800.0,67.6352,67.6706,67.5202,67.6352,7800.0
2014-01-17 11:20:00,76.48,76.5,76.38,76.41,6700.0,67.6264,67.644,67.5379,67.5645,6700.0
2014-01-17 11:30:00,76.46,76.56,76.33,76.33,7400.0,67.6087,67.6971,67.4937,67.4937,7400.0
2014-01-17 11:40:00,76.33,76.43,76.32,76.36,11400.0,67.4937,67.5821,67.4849,67.5202,11400.0
2014-01-17 11:50:00,76.35,76.4,76.28,76.34,12600.0,67.5114,67.5556,67.4495,67.5026,12600.0
2014-01-17 12:00:00,76.36,76.42,76.35,76.39,12700.0,67.5202,67.5733,67.5114,67.5468,12700.0
2014-01-17 12:10:00,76.38,76.43,76.33,76.35,8300.0,67.5379,67.5821,67.4937,67.5114,8300.0
2014-01-17 12:20:00,76.34,76.39,76.21,76.23,12200.0,67.5026,67.5468,67.3876,67.4053,12200.0
2014-01-17 12:30:00,76.24,76.47,76.24,76.4,14000.0,67.4141,67.6175,67.4141,67.5556,14000.0
2014-01-17 12:40:00,76.35,76.43,76.27,76.35,10000.0,67.5114,67.5821,67.4407,67.5114,10000.0
2014-01-17 12:50:00,76.36,76.43,76.3,76.31,7400.0,67.5202,67.5821,67.4672,67.476,7400.0
2014-01-17 13:00:00,76.31,76.4,76.29,76.29,8000.0,67.476,67.5556,67.4584,67.4584,8000.0
2014-01-17 13:10:00,76.29,76.31,76.18,76.31,12600.0,67.4584,67.476,67.3611,67.476,12600.0
2014-01-17 13:20:00,76.26,76.3,76.18,76.2,7200.0,67.4318,67.4672,67.3611,67.3788,7200.0
2014-01-17 13:30:00,76.21,76.23,76.12,76.2,8000.0,67.3876,67.4053,67.308,67.3788,8000.0
2014-01-17 13:40:00,76.17,76.29,76.01,76.11,18800.0,67.3522,67.4584,67.2108,67.2992,18800.0
2014-01-17 13:50:00,76.08,76.15,76.08,76.13,17800.0,67.2727,67.3346,67.2727,67.3169,17800.0
2014-01-17 14:00:00,76.13,76.29,76.12,76.29,9500.0,67.3169,67.4584,67.308,67.4584,9500.0
2014-01-17 14:10:00,76.24,76.25,76.14,76.24,8100.0,67.4141,67.423,67.3257,67.4141,8100.0
2014-01-17 14:20:00,76.24,76.29,76.16,76.17,6400.0,67.4141,67.4584,67.3434,67.3522,6400.0
2014-01-17 14:30:00,76.22,76.22,76.06,76.16,6800.0,67.3965,67.3965,67.255,67.3434,6800.0
2014-01-17 14:40:00,76.15,76.15,76.06,76.12,8200.0,67.3346,67.3346,67.255,67.308,8200.0
2014-01-17 14:50:00,76.12,76.13,76.06,76.1,8500.0,67.308,67.3169,67.255,67.2903,8500.0
2014-01-17 15:00:00,76.12,76.19,76.02,76.04,12800.0,67.308,67.3699,67.2196,67.2373,12800.0
2014-01-17 15:10:00,76.03,76.07,75.87,75.9,7700.0,67.2284,67.2638,67.087,67.1135,7700.0
2014-01-17 15:20:00,75.89,75.96,75.8,75.89,10800.0,67.1047,67.1666,67.0251,67.1047,10800.0
2014-01-17 15:30:00,75.87,75.87,75.64,75.68,22000.0,67.087,67.087,66.8836,66.919,22000.0
2014-01-17 15:40:00,75.69,75.82,75.63,75.78,27700.0,66.9278,67.0428,66.8748,67.0074,27700.0
2014-01-17 15:50:00,75.78,75.83,75.66,75.72,62300.0,67.0074,67.0516,66.9013,66.9543,62300.0
2014-01-21 09:30:00,76.48,76.55,76.43,76.51,16300.0,67.6264,67.6883,67.5821,67.6529,16300.0
2014-01-21 09:40:00,76.47,76.89,76.19,76.89,26300.0,67.6175,67.9889,67.3699,67.9889,26300.0
2014-01-21 09:50:00,76.91,77.0,76.61,76.62,23800.0,68.0066,68.0862,67.7413,67.7501,23800.0
2014-01-21 10:00:00,76.62,76.77,76.48,76.53,15000.0,67.7501,67.8828,67.6264,67.6706,15000.0
2014-01-21 10:10:00,76.5,76.5,76.21,76.25,9700.0,67.644,67.644,67.3876,67.423,9700.0
2014-01-21 10:20:00,76.32,76.43,76.21,76.38,6000.0,67.4849,67.5821,67.3876,67.5379,6000.0
2014-01-21 10:30:00,76.39,76.42,76.25,76.37,14900.0,67.5468,67.5733,67.423,67.5291,14900.0
2014-01-21 10:40:00,76.42,76.43,76.27,76.38,6100.0,67.5733,67.5821,67.4407,67.5379,6100.0
2014-01-21 10:50:00,76.37,76.56,76.26,76.52,12700.0,67.5291,67.6971,67.4318,67.6617,12700.0
2014-01-21 11:00:00,76.55,76.62,76.27,76.27,14200.0,67.6883,67.7501,67.4407,67.4407,14200.0
2014-01-21 11:10:00,76.2,76.2,75.91,75.91,8800.0,67.3788,67.3788,67.1223,67.1223,8800.0
2014-01-21 11:20:00,75.93,75.97,75.83,75.91,7500.0,67.14,67.1754,67.0516,67.1223,7500.0
2014-01-21 11:30:00,75.89,75.95,75.85,75.94,7100.0,67.1047,67.1577,67.0693,67.1489,7100.0
2014-01-21 11:40:00,75.93,76.05,75.88,75.91,8400.0,67.14,67.2461,67.0958,67.1223,8400.0
2014-01-21 11:50:00,75.86,76.03,75.8,76.01,7000.0,67.0781,67.2284,67.0251,67.2108,7000.0
2014-01-21 12:00:00,76.02,76.05,75.75,75.85,11000.0,67.2196,67.2461,66.9809,67.0693,11000.0
2014-01-21 12:10:00,75.84,75.98,75.79,75.89,5300.0,67.0604,67.1842,67.0162,67.1047,5300.0
2014-01-21 12:20:00,75.85,76.18,75.85,76.14,9900.0,67.0693,67.3611,67.0693,67.3257,9900.0
2014-01-21 12:30:00,76.16,76.21,76.12,76.19,11300.0,67.3434,67.3876,67.308,67.3699,11300.0
2014-01-21 12:40:00,76.15,76.2,76.08,76.18,8600.0,67.3346,67.3788,67.2727,67.3611,8600.0
2014-01-21 12:50:00,76.19,76.25,76.14,76.23,9100.0,67.3699,67.423,67.3257,67.4053,9100.0
2014-01-21 13:00:00,76.22,76.29,76.14,76.27,9500.0,67.3965,67.4584,67.3257,67.4407,9500.0
2014-01-21 13:10:00,76.27,76.29,76.12,76.12,9800.0,67.4407,67.4584,67.308,67.308,9800.0
2014-01-21 13:20:00,76.13,76.14,76.04,76.08,7000.0,67.3169,67.3257,67.2373,67.2727,7000.0
2014-01-21 13:30:00,76.11,76.41,76.11,76.39,7800.0,67.2992,67.5645,67.2992,67.5468,7800.0
2014-01-21 13:40:00,76.4,76.47,76.38,76.43,8900.0,67.5556,67.6175,67.5379,67.5821,8900.0
2014-01-21 13:50:00,76.43,76.45,76.38,76.4,11100.0,67.5821,67.5998,67.5379,67.5556,11100.0
2014-01-21 14:00:00,76.42,76.48,76.38,76.41,9200.0,67.5733,67.6264,67.5379,67.5645,9200.0
2014-01-21 14:10:00,76.42,76.47,76.41,76.45,8500.0,67.5733,67.6175,67.5645,67.5998,8500.0
2014-01-21 14:20:00,76.42,76.42,76.32,76.33,5100.0,67.5733,67.5733,67.4849,67.4937,5100.0
2014-01-21 14:30:00,76.31,76.48,76.31,76.46,5700.0,67.476,67.6264,67.476,67.6087,5700.0
2014-01-21 14:40:00,76.46,76.46,76.3,76.3,5700.0,67.6087,67.6087,67.4672,67.4672,5700.0
2014-01-21 14:50:00,76.3,76.3,76.21,76.24,7100.0,67.4672,67.4672,67.3876,67.4141,7100.0
2014-01-21 15:00:00,76.24,76.32,76.17,76.24,6700.0,67.4141,67.4849,67.3522,67.4141,6700.0
2014-01-21 15:10:00,76.26,76.26,76.11,76.16,8700.0,67.4318,67.4318,67.2992,67.3434,8700.0
2014-01-21 15:20:00,76.15,76.15,76.05,76.08,6500.0,67.3346,67.3346,67.2461,67.2727,6500.0
2014-01-21 15:30:00,76.07,76.2,76.07,76.2,12200.0,67.2638,67.3788,67.2638,67.3788,12200.0
2014-01-21 15:40:00,76.19,76.28,76.14,76.22,17700.0,67.3699,67.4495,67.3257,67.3965,17700.0
2014-01-21 15:50:00,76.22,76.28,76.15,76.2,30800.0,67.3965,67.4495,67.3346,67.3788,30800.0
2014-01-22 09:30:00,76.35,76.61,76.02,76.21,31100.0,67.5114,67.7413,67.2196,67.3876,31100.0
2014-01-22 09:40:00,76.24,76.58,76.01,76.55,19500.0,67.4141,67.7148,67.2108,67.6883,19500.0
2014-01-22 09:50:00,76.45,76.55,76.27,76.42,10500.0,67.5998,67.6883,67.4407,67.5733,10500.0
2014-01-22 10:00:00,76.45,76.6,76.33,76.57,13200.0,67.5998,67.7325,67.4937,67.7059,13200.0
2014-01-22 10:10:00,76.55,76.56,76.33,76.33,6500.0,67.6883,67.6971,67.4937,67.4937,6500.0
2014-01-22 10:20:00,76.32,76.68,76.28,76.64,5800.0,67.4849,67.8032,67.4495,67.7678,5800.0
2014-01-22 10:30:00,76.64,76.7,76.55,76.56,4200.0,67.7678,67.8209,67.6883,67.6971,4200.0
2014-01-22 10:40:00,76.59,76.7,76.52,76.54,4600.0,67.7236,67.8209,67.6617,67.6794,4600.0
2014-01-22 10:50:00,76.53,76.55,76.4,76.4,6100.0,67.6706,67.6883,67.5556,67.5556,6100.0
2014-01-22 11:00:00,76.39,76.47,76.29,76.37,14600.0,67.5468,67.6175,67.4584,67.5291,14600.0
2014-01-22 11:10:00,76.35,76.44,76.32,76.43,12400.0,67.5114,67.591,67.4849,67.5821,12400.0
2014-01-22 11:20:00,76.42,76.58,76.39,76.52,3800.0,67.5733,67.7148,67.5468,67.6617,3800.0
2014-01-22 11:30:00,76.5,76.56,76.32,76.47,11800.0,67.644,67.6971,67.4849,67.6175,11800.0
2014-01-22 11:40:00,76.5,76.66,76.5,76.61,2900.0,67.644,67.7855,67.644,67.7413,2900.0
2014-01-22 11:50:00,76.58,76.72,76.58,76.65,6800.0,67.7148,67.8386,67.7148,67.7767,6800.0
2014-01-22 12:00:00,76.66,76.81,76.64,76.79,3200.0,67.7855,67.9182,67.7678,67.9005,3200.0
2014-01-22 12:10:00,76.81,76.88,76.81,76.88,4000.0,67.9182,67.98,67.9182,67.98,4000.0
2014-01-22 12:20:00,76.88,76.94,76.83,76.83,5800.0,67.98,68.0331,67.9358,67.9358,5800.0
2014-01-22 12:30:00,76.85,76.89,76.85,76.89,3800.0,67.9535,67.9889,67.9535,67.9889,3800.0
2014-01-22 12:40:00,76.89,76.92,76.83,76.86,4700.0,67.9889,68.0154,67.9358,67.9624,4700.0
2014-01-22 12:50:00,76.85,76.92,76.84,76.9,3400.0,67.9535,68.0154,67.9447,67.9977,3400.0
2014-01-22 13:00:00,76.89,76.89,76.81,76.87,5200.0,67.9889,67.9889,67.9182,67.9712,5200.0
2014-01-22 13:10:00,76.88,76.97,76.74,76.84,36200.0,67.98,68.0596,67.8563,67.9447,36200.0
2014-01-22 13:20:00,76.82,76.86,76.74,76.77,8200.0,67.927,67.9624,67.8563,67.8828,8200.0
2014-01-22 13:30:00,76.79,76.79,76.62,76.62,3900.0,67.9005,67.9005,67.7501,67.7501,3900.0
2014-01-22 13:40:00,76.64,76.72,76.62,76.63,6400.0,67.7678,67.8386,67.7501,67.759,6400.0
2014-01-22 13:50:00,76.61,76.66,76.57,76.66,6700.0,67.7413,67.7855,67.7059,67.7855,6700.0
2014-01-22 14:00:00,76.69,76.86,76.69,76.86,4800.0,67.812,67.9624,67.812,67.9624,4800.0
2014-01-22 14:10:00,76.87,76.96,76.83,76.92,8500.0,67.9712,68.0508,67.9358,68.0154,8500.0
2014-01-22 14:20:00,76.93,76.94,76.82,76.84,5900.0,68.0243,68.0331,67.927,67.9447,5900.0
2014-01-22 14:30:00,76.85,76.88,76.81,76.88,7200.0,67.9535,67.98,67.9182,67.98,7200.0
2014-01-22 14:40:00,76.89,76.92,76.78,76.79,6400.0,67.9889,68.0154,67.8916,67.9005,6400.0
2014-01-22 14:50:00,76.75,76.86,76.74,76.74,9700.0,67.8651,67.9624,67.8563,67.8563,9700.0
2014-01-22 15:00:00,76.75,76.82,76.73,76.8,7300.0,67.8651,67.927,67.8474,67.9093,7300.0
2014-01-22 15:10:00,76.79,76.8,76.75,76.76,8500.0,67.9005,67.9093,67.8651,67.8739,8500.0
2014-01-22 15:20:00,76.78,76.85,76.71,76.71,9900.0,67.8916,67.9535,67.8297,67.8297,9900.0
2014-01-22 15:30:00,76.73,76.75,76.61,76.67,19500.0,67.8474,67.8651,67.7413,67.7944,19500.0
2014-01-22 15:40:00,76.68,76.71,76.48,76.48,39400.0,67.8032,67.8297,67.6264,67.6264,39400.0
2014-01-22 15:50:00,76.48,76.69,76.42,76.59,137700.0,67.6264,67.812,67.5733,67.7236,137700.0
2014-01-23 09:30:00,75.96,76.18,75.64,75.93,36900.0,67.1666,67.3611,66.8836,67.14,36900.0
2014-01-23 09:40:00,75.89,76.09,75.77,75.84,18000.0,67.1047,67.2815,66.9985,67.0604,18000.0
2014-01-23 09:50:00,75.8,75.97,75.63,75.86,23100.0,67.0251,67.1754,66.8748,67.0781,23100.0
2014-01-23 10:00:00,75.85,76.04,75.68,75.85,40200.0,67.0693,67.2373,66.919,67.0693,40200.0
2014-01-23 10:10:00,75.78,75.78,75.5,75.69,7700.0,67.0074,67.0074,66.7598,66.9278,7700.0
2014-01-23 10:20:00,75.65,75.65,75.5,75.58,6900.0,66.8924,66.8924,66.7598,66.8305,6900.0
2014-01-23 10:30:00,75.59,75.73,75.5,75.73,11700.0,66.8394,66.9632,66.7598,66.9632,11700.0
2014-01-23 10:40:00,75.59,75.63,75.53,75.58,6500.0,66.8394,66.8748,66.7863,66.8305,6500.0
2014-01-23 10:50:00,75.53,75.69,75.52,75.62,10900.0,66.7863,66.9278,66.7775,66.8659,10900.0
2014-01-23 11:00:00,75.55,75.65,75.49,75.61,7500.0,66.804,66.8924,66.751,66.8571,7500.0
2014-01-23 11:10:00,75.6,75.85,75.6,75.85,2800.0,66.8482,67.0693,66.8482,67.0693,2800.0
2014-01-23 11:20:00,75.79,75.8,75.73,75.77,3600.0,67.0162,67.0251,66.9632,66.9985,3600.0
2014-01-23 11:30:00,75.77,75.81,75.75,75.78,4900.0,66.9985,67.0339,66.9809,67.0074,4900.0
2014-01-23 11:40:00,75.78,75.9,75.78,75.8,4100.0,67.0074,67.1135,67.0074,67.0251,4100.0
2014-01-23 11:50:00,75.77,75.83,75.74,75.81,8400.0,66.9985,67.0516,66.972,67.0339,8400.0
2014-01-23 12:00:00,75.8,75.82,75.62,75.73,5400.0,67.0251,67.0428,66.8659,66.9632,5400.0
2014-01-23 12:10:00,75.72,75.78,75.61,75.78,12200.0,66.9543,67.0074,66.8571,67.0074,12200.0
2014-01-23 12:20:00,75.73,75.78,75.53,75.65,11900.0,66.9632,67.0074,66.7863,66.8924,11900.0
2014-01-23 12:30:00,75.64,75.71,75.5,75.7,7100.0,66.8836,66.9455,66.7598,66.9367,7100.0
2014-01-23 12:40:00,75.73,75.81,75.71,75.8,5100.0,66.9632,67.0339,66.9455,67.0251,5100.0
2014-01-23 12:50:00,75.78,75.81,75.66,75.71,18200.0,67.0074,67.0339,66.9013,66.9455,18200.0
2014-01-23 13:00:00,75.71,75.83,75.64,75.72,12800.0,66.9455,67.0516,66.8836,66.9543,12800.0
2014-01-23 13:10:00,75.76,75.85,75.66,75.84,10500.0,66.9897,67.0693,66.9013,67.0604,10500.0
2014-01-23 13:20:00,75.8,75.8,75.66,75.69,8600.0,67.0251,67.0251,66.9013,66.9278,8600.0
2014-01-23 13:30:00,75.74,75.78,75.6,75.61,15700.0,66.972,67.0074,66.8482,66.8571,15700.0
2014-01-23 13:40:00,75.64,75.7,75.55,75.57,11300.0,66.8836,66.9367,66.804,66.8217,11300.0
2014-01-23 13:50:00,75.56,75.75,75.55,75.57,8700.0,66.8129,66.9809,66.804,66.8217,8700.0
2014-01-23 14:00:00,75.57,75.6,75.54,75.54,10600.0,66.8217,66.8482,66.7952,66.7952,10600.0
2014-01-23 14:10:00,75.56,75.67,75.54,75.62,10700.0,66.8129,66.9101,66.7952,66.8659,10700.0
2014-01-23 14:20:00,75.64,75.7,75.53,75.55,13100.0,66.8836,66.9367,66.7863,66.804,13100.0
2014-01-23 14:30:00,75.55,75.59,75.49,75.58,17100.0,66.804,66.8394,66.751,66.8305,17100.0
2014-01-23 14:40:00,75.59,75.59,75.51,75.54,12300.0,66.8394,66.8394,66.7686,66.7952,12300.0
2014-01-23 14:50:00,75.56,75.66,75.54,75.63,13200.0,66.8129,66.9013,66.7952,66.8748,13200.0
2014-01-23 15:00:00,75.64,75.67,75.53,75.54,20900.0,66.8836,66.9101,66.7863,66.7952,20900.0
2014-01-23 15:10:00,75.53,75.57,75.49,75.51,15900.0,66.7863,66.8217,66.751,66.7686,15900.0
2014-01-23 15:20:00,75.51,75.62,75.48,75.5,30200.0,66.7686,66.8659,66.7421,66.7598,30200.0
2014-01-23 15:30:00,75.51,75.71,75.45,75.58,19300.0,66.7686,66.9455,66.7156,66.8305,19300.0
2014-01-23 15:40:00,75.58,75.58,75.39,75.42,23900.0,66.8305,66.8305,66.6625,66.6891,23900.0
2014-01-23 15:50:00,75.4,75.56,75.4,75.49,52900.0,66.6714,66.8129,66.6714,66.751,52900.0
2014-01-24 09:30:00,74.26,75.5,74.07,74.37,43300.0,65.6634,66.7598,65.4953,65.7606,43300.0
2014-01-24 09:40:00,74.29,74.56,74.15,74.49,8700.0,65.6899,65.9286,65.5661,65.8667,8700.0
2014-01-24 09:50:00,74.42,74.77,74.28,74.41,23400.0,65.8048,66.1143,65.681,65.796,23400.0
2014-01-24 10:00:00,74.4,74.72,74.27,74.58,11300.0,65.7871,66.0701,65.6722,65.9463,11300.0
2014-01-24 10:10:00,74.56,74.6,74.03,74.13,15200.0,65.9286,65.964,65.46,65.5484,15200.0
2014-01-24 10:20:00,74.11,74.26,74.03,74.08,14100.0,65.5307,65.6634,65.46,65.5042,14100.0
2014-01-24 10:30:00,74.08,74.08,73.58,73.58,25200.0,65.5042,65.5042,65.0621,65.0621,25200.0
2014-01-24 10:40:00,73.6,73.62,73.42,73.53,24400.0,65.0798,65.0974,64.9206,65.0179,24400.0
2014-01-24 10:50:00,73.52,73.78,73.46,73.78,64600.0,65.009,65.2389,64.956,65.2389,64600.0
2014-01-24 11:00:00,73.76,73.89,73.6,73.6,30100.0,65.2212,65.3362,65.0798,65.0798,30100.0
2014-01-24 11:10:00,73.61,73.81,73.58,73.66,38800.0,65.0886,65.2654,65.0621,65.1328,38800.0
2014-01-24 11:20:00,73.64,73.72,73.53,73.56,23000.0,65.1151,65.1859,65.0179,65.0444,23000.0
2014-01-24 11:30:00,73.57,73.69,73.49,73.56,15900.0,65.0532,65.1593,64.9825,65.0444,15900.0
2014-01-24 11:40:00,73.56,73.73,73.51,73.67,13200.0,65.0444,65.1947,65.0002,65.1417,13200.0
2014-01-24 11:50:00,73.66,73.9,73.65,73.9,14000.0,65.1328,65.345,65.124,65.345,14000.0
2014-01-24 12:00:00,73.88,73.9,73.62,73.79,12900.0,65.3273,65.345,65.0974,65.2478,12900.0
2014-01-24 12:10:00,73.72,73.78,73.53,73.53,13500.0,65.1859,65.2389,65.0179,65.0179,13500.0
2014-01-24 12:20:00,73.5,73.61,73.45,73.48,13100.0,64.9913,65.0886,64.9471,64.9736,13100.0
2014-01-24 12:30:00,73.5,73.61,73.38,73.57,12100.0,64.9913,65.0886,64.8852,65.0532,12100.0
2014-01-24 12:40:00,73.57,73.6,73.42,73.46,7000.0,65.0532,65.0798,64.9206,64.956,7000.0
2014-01-24 12:50:00,73.44,73.64,73.42,73.6,15000.0,64.9383,65.1151,64.9206,65.0798,15000.0
2014-01-24 13:00:00,73.57,73.57,73.24,73.39,8000.0,65.0532,65.0532,64.7614,64.8941,8000.0
2014-01-24 13:10:00,73.43,73.48,73.37,73.42,8600.0,64.9294,64.9736,64.8764,64.9206,8600.0
2014-01-24 13:20:00,73.4,73.4,73.25,73.32,8300.0,64.9029,64.9029,64.7703,64.8322,8300.0
2014-01-24 13:30:00,73.3,73.36,73.25,73.29,8500.0,64.8145,64.8675,64.7703,64.8056,8500.0
2014-01-24 13:40:00,73.27,73.36,73.18,73.35,12700.0,64.788,64.8675,64.7084,64.8587,12700.0
2014-01-24 13:50:00,73.36,73.47,73.34,73.45,14400.0,64.8675,64.9648,64.8499,64.9471,14400.0
2014-01-24 14:00:00,73.45,73.5,73.33,73.35,23000.0,64.9471,64.9913,64.841,64.8587,23000.0
2014-01-24 14:10:00,73.36,73.38,73.14,73.31,9400.0,64.8675,64.8852,64.673,64.8233,9400.0
2014-01-24 14:20:00,73.25,73.27,73.09,73.21,13000.0,64.7703,64.788,64.6288,64.7349,13000.0
2014-01-24 14:30:00,73.15,73.31,73.12,73.31,9200.0,64.6818,64.8233,64.6553,64.8233,9200.0
2014-01-24 14:40:00,73.33,73.36,73.12,73.27,16100.0,64.841,64.8675,64.6553,64.788,16100.0
2014-01-24 14:50:00,73.28,73.32,73.14,73.23,13900.0,64.7968,64.8322,64.673,64.7526,13900.0
2014-01-24 15:00:00,73.24,73.41,73.12,73.31,20600.0,64.7614,64.9118,64.6553,64.8233,20600.0
2014-01-24 15:10:00,73.31,73.32,73.07,73.17,31700.0,64.8233,64.8322,64.6111,64.6995,31700.0
2014-01-24 15:20:00,73.15,73.19,73.08,73.18,26700.0,64.6818,64.7172,64.62,64.7084,26700.0
2014-01-24 15:30:00,73.18,73.27,73.12,73.19,32300.0,64.7084,64.788,64.6553,64.7172,32300.0
2014-01-24 15:40:00,73.2,73.28,73.08,73.12,48300.0,64.7261,64.7968,64.62,64.6553,48300.0
2014-01-24 15:50:00,73.12,73.28,72.97,72.98,99300.0,64.6553,64.7968,64.5227,64.5315,99300.0
2014-01-27 09:30:00,72.96,73.05,72.65,72.83,18500.0,64.5138,64.5934,64.2397,64.3989,18500.0
2014-01-27 09:40:00,72.98,73.15,72.96,73.15,3400.0,64.5315,64.6818,64.5138,64.6818,3400.0
2014-01-27 09:50:00,72.96,73.74,72.96,73.74,21900.0,64.5138,65.2035,64.5138,65.2035,21900.0
2014-01-27 10:00:00,73.6,73.65,73.37,73.55,34000.0,65.0798,65.124,64.8764,65.0355,34000.0
2014-01-27 10:10:00,73.55,73.63,73.29,73.44,26700.0,65.0355,65.1063,64.8056,64.9383,26700.0
2014-01-27 10:20:00,73.36,73.41,73.2,73.27,21500.0,64.8675,64.9118,64.7261,64.788,21500.0
2014-01-27 10:30:00,73.28,73.39,73.16,73.25,14300.0,64.7968,64.8941,64.6907,64.7703,14300.0
2014-01-27 10:40:00,73.3,73.55,73.3,73.51,9200.0,64.8145,65.0355,64.8145,65.0002,9200.0
2014-01-27 10:50:00,73.5,73.58,73.41,73.41,19000.0,64.9913,65.0621,64.9118,64.9118,19000.0
2014-01-27 11:00:00,73.38,73.59,73.38,73.53,9700.0,64.8852,65.0709,64.8852,65.0179,9700.0
2014-01-27 11:10:00,73.52,73.67,73.4,73.66,11000.0,65.009,65.1417,64.9029,65.1328,11000.0
2014-01-27 11:20:00,73.61,73.63,73.48,73.56,5300.0,65.0886,65.1063,64.9736,65.0444,5300.0
2014-01-27 11:30:00,73.5,73.57,73.42,73.57,12500.0,64.9913,65.0532,64.9206,65.0532,12500.0
2014-01-27 11:40:00,73.58,73.66,73.53,73.55,7800.0,65.0621,65.1328,65.0179,65.0355,7800.0
2014-01-27 11:50:00,73.55,73.59,73.36,73.36,16900.0,65.0355,65.0709,64.8675,64.8675,16900.0
2014-01-27 12:00:00,73.32,73.36,73.03,73.07,20200.0,64.8322,64.8675,64.5757,64.6111,20200.0
2014-01-27 12:10:00,73.06,73.14,72.97,73.01,6100.0,64.6023,64.673,64.5227,64.5581,6100.0
2014-01-27 12:20:00,73.0,73.06,72.8,73.01,17500.0,64.5492,64.6023,64.3724,64.5581,17500.0
2014-01-27 12:30:00,72.99,73.11,72.88,73.11,8000.0,64.5404,64.6465,64.4431,64.6465,8000.0
2014-01-27 12:40:00,73.08,73.19,73.02,73.17,6000.0,64.62,64.7172,64.5669,64.6995,6000.0
2014-01-27 12:50:00,73.11,73.23,73.05,73.06,4300.0,64.6465,64.7526,64.5934,64.6023,4300.0
2014-01-27 13:00:00,73.05,73.28,72.95,73.22,5000.0,64.5934,64.7968,64.505,64.7437,5000.0
2014-01-27 13:10:00,73.22,73.45,73.22,73.4,5500.0,64.7437,64.9471,64.7437,64.9029,5500.0
2014-01-27 13:20:00,73.39,73.43,73.31,73.42,6000.0,64.8941,64.9294,64.8233,64.9206,6000.0
2014-01-27 13:30:00,73.42,73.58,73.39,73.56,14700.0,64.9206,65.0621,64.8941,65.0444,14700.0
2014-01-27 13:40:00,73.54,73.84,73.5,73.83,17300.0,65.0267,65.292,64.9913,65.2831,17300.0
2014-01-27 13:50:00,73.81,73.83,73.71,73.75,9100.0,65.2654,65.2831,65.177,65.2124,9100.0
2014-01-27 14:00:00,73.75,74.04,73.74,73.82,49400.0,65.2124,65.4688,65.2035,65.2743,49400.0
2014-01-27 14:10:00,73.85,74.1,73.84,73.89,10800.0,65.3008,65.5219,65.292,65.3362,10800.0
2014-01-27 14:20:00,73.85,73.94,73.72,73.87,8100.0,65.3008,65.3804,65.1859,65.3185,8100.0
2014-01-27 14:30:00,73.9,74.06,73.76,74.06,25800.0,65.345,65.4865,65.2212,65.4865,25800.0
2014-01-27 14:40:00,74.05,74.09,73.99,74.09,9200.0,65.4777,65.513,65.4246,65.513,9200.0
2014-01-27 14:50:00,74.08,74.16,74.01,74.13,12300.0,65.5042,65.5749,65.4423,65.5484,12300.0
2014-01-27 15:00:00,74.13,74.13,73.97,74.03,13400.0,65.5484,65.5484,65.4069,65.46,13400.0
2014-01-27 15:10:00,74.02,74.15,74.02,74.13,9100.0,65.4511,65.5661,65.4511,65.5484,9100.0
2014-01-27 15:20:00,74.12,74.12,73.95,74.0,14300.0,65.5396,65.5396,65.3892,65.4335,14300.0
2014-01-27 15:30:00,74.0,74.07,73.89,73.96,22000.0,65.4335,65.4953,65.3362,65.3981,22000.0
2014-01-27 15:40:00,74.0,74.02,73.73,73.84,34400.0,65.4335,65.4511,65.1947,65.292,34400.0
2014-01-27 15:50:00,73.8,73.9,73.64,73.67,147400.0,65.2566,65.345,65.1151,65.1417,147400.0
2014-01-28 09:30:00,73.65,74.59,73.65,74.59,29200.0,65.124,65.9551,65.124,65.9551,29200.0
2014-01-28 09:40:00,74.52,74.65,74.35,74.43,18400.0,65.8933,66.0082,65.7429,65.8137,18400.0
2014-01-28 09:50:00,74.41,74.8,74.36,74.75,85200.0,65.796,66.1408,65.7518,66.0966,85200.0
2014-01-28 10:00:00,74.75,75.19,74.75,75.03,21100.0,66.0966,66.4857,66.0966,66.3442,21100.0
2014-01-28 10:10:00,75.03,75.06,74.63,74.71,30800.0,66.3442,66.3707,65.9905,66.0613,30800.0
2014-01-28 10:20:00,74.67,74.79,74.56,74.71,30600.0,66.0259,66.132,65.9286,66.0613,30600.0
2014-01-28 10:30:00,74.71,74.78,74.65,74.73,11300.0,66.0613,66.1232,66.0082,66.0789,11300.0
2014-01-28 10:40:00,74.73,74.76,74.56,74.64,15300.0,66.0789,66.1055,65.9286,65.9994,15300.0
2014-01-28 10:50:00,74.68,74.71,74.55,74.56,35700.0,66.0347,66.0613,65.9198,65.9286,35700.0
2014-01-28 11:00:00,74.59,74.6,74.44,74.47,34900.0,65.9551,65.964,65.8225,65.849,34900.0
2014-01-28 11:10:00,74.48,74.56,74.15,74.15,20900.0,65.8579,65.9286,65.5661,65.5661,20900.0
2014-01-28 11:20:00,74.15,74.16,74.02,74.15,6000.0,65.5661,65.5749,65.4511,65.5661,6000.0
2014-01-28 11:30:00,74.13,74.19,73.81,73.89,13700.0,65.5484,65.6015,65.2654,65.3362,13700.0
2014-01-28 11:40:00,73.91,73.99,73.83,73.85,5400.0,65.3539,65.4246,65.2831,65.3008,5400.0
2014-01-28 11:50:00,73.92,74.08,73.9,74.0,8400.0,65.3627,65.5042,65.345,65.4335,8400.0
2014-01-28 12:00:00,74.02,74.26,73.99,74.23,6200.0,65.4511,65.6634,65.4246,65.6368,6200.0
2014-01-28 12:10:00,74.2,74.2,74.08,74.1,7200.0,65.6103,65.6103,65.5042,65.5219,7200.0
2014-01-28 12:20:00,74.11,74.24,74.11,74.21,3300.0,65.5307,65.6457,65.5307,65.6191,3300.0
2014-01-28 12:30:00,74.23,74.32,74.18,74.18,4400.0,65.6368,65.7164,65.5926,65.5926,4400.0
2014-01-28 12:40:00,74.18,74.24,74.13,74.14,2300.0,65.5926,65.6457,65.5484,65.5572,2300.0
2014-01-28 12:50:00,74.14,74.18,74.09,74.18,5000.0,65.5572,65.5926,65.513,65.5926,5000.0
2014-01-28 13:00:00,74.19,74.21,74.12,74.16,3400.0,65.6015,65.6191,65.5396,65.5749,3400.0
2014-01-28 13:10:00,74.17,74.33,74.17,74.31,3900.0,65.5838,65.7252,65.5838,65.7076,3900.0
2014-01-28 13:20:00,74.42,74.44,74.3,74.4,6300.0,65.8048,65.8225,65.6987,65.7871,6300.0
2014-01-28 13:30:00,74.38,74.42,74.22,74.26,6600.0,65.7695,65.8048,65.628,65.6634,6600.0
2014-01-28 13:40:00,74.29,74.38,74.27,74.36,7900.0,65.6899,65.7695,65.6722,65.7518,7900.0
2014-01-28 13:50:00,74.36,74.41,74.31,74.33,13200.0,65.7518,65.796,65.7076,65.7252,13200.0
2014-01-28 14:00:00,74.29,74.4,74.28,74.34,6600.0,65.6899,65.7871,65.681,65.7341,6600.0
2014-01-28 14:10:00,74.38,74.45,74.38,74.41,5600.0,65.7695,65.8314,65.7695,65.796,5600.0
2014-01-28 14:20:00,74.43,74.6,74.41,74.56,7800.0,65.8137,65.964,65.796,65.9286,7800.0
2014-01-28 14:30:00,74.58,74.7,74.57,74.67,10400.0,65.9463,66.0524,65.9375,66.0259,10400.0
2014-01-28 14:40:00,74.68,74.74,74.63,74.73,13600.0,66.0347,66.0878,65.9905,66.0789,13600.0
2014-01-28 14:50:00,74.76,74.82,74.67,74.74,9100.0,66.1055,66.1585,66.0259,66.0878,9100.0
2014-01-28 15:00:00,74.8,74.8,74.6,74.7,12300.0,66.1408,66.1408,65.964,66.0524,12300.0
2014-01-28 15:10:00,74.75,74.83,74.74,74.76,14600.0,66.0966,66.1674,66.0878,66.1055,14600.0
2014-01-28 15:20:00,74.75,74.85,74.73,74.82,12800.0,66.0966,66.1851,66.0789,66.1585,12800.0
2014-01-28 15:30:00,74.82,74.89,74.8,74.85,16600.0,66.1585,66.2204,66.1408,66.1851,16600.0
2014-01-28 15:40:00,74.84,74.84,74.72,74.74,28400.0,66.1762,66.1762,66.0701,66.0878,28400.0
2014-01-28 15:50:00,74.73,74.78,74.64,74.69,38500.0,66.0789,66.1232,65.9994,66.0436,38500.0
2014-01-29 09:30:00,73.81,74.49,72.92,73.9,41300.0,65.2654,65.8667,64.4785,65.345,41300.0
2014-01-29 09:40:00,73.91,74.2,73.78,73.98,19500.0,65.3539,65.6103,65.2389,65.4158,19500.0
2014-01-29 09:50:00,73.97,74.1,73.83,74.08,18000.0,65.4069,65.5219,65.2831,65.5042,18000.0
2014-01-29 10:00:00,74.1,74.41,74.1,74.39,7800.0,65.5219,65.796,65.5219,65.7783,7800.0
2014-01-29 10:10:00,74.42,74.42,73.88,73.98,6000.0,65.8048,65.8048,65.3273,65.4158,6000.0
2014-01-29 10:20:00,73.94,73.96,73.74,73.88,163500.0,65.3804,65.3981,65.2035,65.3273,163500.0
2014-01-29 10:30:00,73.87,74.08,73.81,73.94,8100.0,65.3185,65.5042,65.2654,65.3804,8100.0
2014-01-29 10:40:00,74.06,74.19,74.01,74.15,3900.0,65.4865,65.6015,65.4423,65.5661,3900.0
2014-01-29 10:50:00,74.22,74.37,74.17,74.21,6700.0,65.628,65.7606,65.5838,65.6191,6700.0
2014-01-29 11:00:00,74.28,74.4,74.23,74.33,4300.0,65.681,65.7871,65.6368,65.7252,4300.0
2014-01-29 11:10:00,74.3,74.61,74.3,74.42,4400.0,65.6987,65.9728,65.6987,65.8048,4400.0
2014-01-29 11:20:00,74.57,74.67,74.46,74.67,6800.0,65.9375,66.0259,65.8402,66.0259,6800.0
2014-01-29 11:30:00,74.6,74.65,74.46,74.48,5900.0,65.964,66.0082,65.8402,65.8579,5900.0
2014-01-29 11:40:00,74.41,74.52,74.4,74.52,4400.0,65.796,65.8933,65.7871,65.8933,4400.0
2014-01-29 11:50:00,74.5,74.66,74.47,74.61,7700.0,65.8756,66.017,65.849,65.9728,7700.0
2014-01-29 12:00:00,74.66,74.68,74.49,74.52,4200.0,66.017,66.0347,65.8667,65.8933,4200.0
2014-01-29 12:10:00,74.54,74.54,74.41,74.45,4500.0,65.9109,65.9109,65.796,65.8314,4500.0
2014-01-29 12:20:00,74.45,74.58,74.34,74.37,5500.0,65.8314,65.9463,65.7341,65.7606,5500.0
2014-01-29 12:30:00,74.35,74.35,74.14,74.19,7200.0,65.7429,65.7429,65.5572,65.6015,7200.0
2014-01-29 12:40:00,74.18,74.29,74.18,74.29,4300.0,65.5926,65.6899,65.5926,65.6899,4300.0
2014-01-29 12:50:00,74.27,74.27,74.1,74.11,12400.0,65.6722,65.6722,65.5219,65.5307,12400.0
2014-01-29 13:00:00,74.08,74.09,73.95,73.98,9100.0,65.5042,65.513,65.3892,65.4158,9100.0
2014-01-29 13:10:00,74.0,74.03,73.85,74.03,10200.0,65.4335,65.46,65.3008,65.46,10200.0
2014-01-29 13:20:00,74.0,74.05,73.87,73.91,9900.0,65.4335,65.4777,65.3185,65.3539,9900.0
2014-01-29 13:30:00,73.9,73.94,73.84,73.88,4600.0,65.345,65.3804,65.292,65.3273,4600.0
2014-01-29 13:40:00,73.87,73.88,73.74,73.81,19600.0,65.3185,65.3273,65.2035,65.2654,19600.0
2014-01-29 13:50:00,73.81,73.93,73.77,73.92,30900.0,65.2654,65.3716,65.2301,65.3627,30900.0
2014-01-29 14:00:00,73.9,74.31,73.78,74.0,24100.0,65.345,65.7076,65.2389,65.4335,24100.0
2014-01-29 14:10:00,73.9,73.95,73.38,73.62,15400.0,65.345,65.3892,64.8852,65.0974,15400.0
2014-01-29 14:20:00,73.66,73.91,73.53,73.72,10900.0,65.1328,65.3539,65.0179,65.1859,10900.0
2014-01-29 14:30:00,73.73,73.95,73.68,73.86,5700.0,65.1947,65.3892,65.1505,65.3097,5700.0
2014-01-29 14:40:00,73.87,73.91,73.69,73.72,8700.0,65.3185,65.3539,65.1593,65.1859,8700.0
2014-01-29 14:50:00,73.73,73.82,73.45,73.49,6900.0,65.1947,65.2743,64.9471,64.9825,6900.0
2014-01-29 15:00:00,73.46,73.6,73.4,73.6,12300.0,64.956,65.0798,64.9029,65.0798,12300.0
2014-01-29 15:10:00,73.52,73.58,73.3,73.33,16400.0,65.009,65.0621,64.8145,64.841,16400.0
2014-01-29 15:20:00,73.3,73.56,73.28,73.33,13400.0,64.8145,65.0444,64.7968,64.841,13400.0
2014-01-29 15:30:00,73.31,73.4,73.13,73.36,27200.0,64.8233,64.9029,64.6642,64.8675,27200.0
2014-01-29 15:40:00,73.32,73.55,73.26,73.46,26400.0,64.8322,65.0355,64.7791,64.956,26400.0
2014-01-29 15:50:00,73.44,73.46,73.27,73.29,64800.0,64.9383,64.956,64.788,64.8056,64800.0
2014-01-30 09:30:00,73.86,74.51,73.86,74.49,16700.0,65.3097,65.8844,65.3097,65.8667,16700.0
2014-01-30 09:40:00,74.54,74.54,73.95,74.26,14700.0,65.9109,65.9109,65.3892,65.6634,14700.0
2014-01-30 09:50:00,74.27,74.31,74.02,74.11,11900.0,65.6722,65.7076,65.4511,65.5307,11900.0
2014-01-30 10:00:00,74.08,74.48,73.98,74.26,14400.0,65.5042,65.8579,65.4158,65.6634,14400.0
2014-01-30 10:10:00,74.27,74.42,74.22,74.34,6500.0,65.6722,65.8048,65.628,65.7341,6500.0
2014-01-30 10:20:00,74.36,74.7,74.35,74.6,6300.0,65.7518,66.0524,65.7429,65.964,6300.0
2014-01-30 10:30:00,74.58,74.77,74.54,74.64,6000.0,65.9463,66.1143,65.9109,65.9994,6000.0
2014-01-30 10:40:00,74.65,74.73,74.56,74.61,6700.0,66.0082,66.0789,65.9286,65.9728,6700.0
2014-01-30 10:50:00,74.54,74.73,74.51,74.59,3600.0,65.9109,66.0789,65.8844,65.9551,3600.0
2014-01-30 11:00:00,74.58,74.9,74.58,74.89,17200.0,65.9463,66.2293,65.9463,66.2204,17200.0
2014-01-30 11:10:00,74.83,74.99,74.8,74.97,9000.0,66.1674,66.3088,66.1408,66.2912,9000.0
2014-01-30 11:20:00,74.98,75.09,74.98,75.03,25300.0,66.3,66.3973,66.3,66.3442,25300.0
2014-01-30 11:30:00,75.03,75.1,75.0,75.0,13700.0,66.3442,66.4061,66.3177,66.3177,13700.0
2014-01-30 11:40:00,75.0,75.11,75.0,75.11,25200.0,66.3177,66.415,66.3177,66.415,25200.0
2014-01-30 11:50:00,75.11,75.18,75.1,75.14,9300.0,66.415,66.4768,66.4061,66.4415,9300.0
2014-01-30 12:00:00,75.14,75.16,75.03,75.16,4900.0,66.4415,66.4592,66.3442,66.4592,4900.0
2014-01-30 12:10:00,75.16,75.16,75.01,75.03,2400.0,66.4592,66.4592,66.3265,66.3442,2400.0
2014-01-30 12:20:00,75.03,75.14,75.03,75.04,4700.0,66.3442,66.4415,66.3442,66.3531,4700.0
2014-01-30 12:30:00,75.01,75.26,75.01,75.26,4800.0,66.3265,66.5476,66.3265,66.5476,4800.0
2014-01-30 12:40:00,75.27,75.31,75.25,75.28,2500.0,66.5564,66.5918,66.5387,66.5653,2500.0
2014-01-30 12:50:00,75.28,75.38,75.23,75.27,3100.0,66.5653,66.6537,66.5211,66.5564,3100.0
2014-01-30 13:00:00,75.27,75.28,75.19,75.23,3900.0,66.5564,66.5653,66.4857,66.5211,3900.0
2014-01-30 13:10:00,75.23,75.29,75.19,75.27,2600.0,66.5211,66.5741,66.4857,66.5564,2600.0
2014-01-30 13:20:00,75.26,75.32,75.22,75.23,3000.0,66.5476,66.6006,66.5122,66.5211,3000.0
2014-01-30 13:30:00,75.27,75.27,75.09,75.18,4700.0,66.5564,66.5564,66.3973,66.4768,4700.0
2014-01-30 13:40:00,75.13,75.19,75.12,75.14,3900.0,66.4326,66.4857,66.4238,66.4415,3900.0
2014-01-30 13:50:00,75.13,75.17,75.05,75.08,4300.0,66.4326,66.468,66.3619,66.3884,4300.0
2014-01-30 14:00:00,75.07,75.07,74.9,74.93,23200.0,66.3796,66.3796,66.2293,66.2558,23200.0
2014-01-30 14:10:00,74.94,74.99,74.84,74.99,8200.0,66.2646,66.3088,66.1762,66.3088,8200.0
2014-01-30 14:20:00,75.0,75.04,74.96,75.04,12500.0,66.3177,66.3531,66.2823,66.3531,12500.0
2014-01-30 14:30:00,75.08,75.1,74.93,75.03,13100.0,66.3884,66.4061,66.2558,66.3442,13100.0
2014-01-30 14:40:00,75.03,75.05,74.9,74.95,9700.0,66.3442,66.3619,66.2293,66.2735,9700.0
2014-01-30 14:50:00,74.95,75.0,74.91,75.0,8100.0,66.2735,66.3177,66.2381,66.3177,8100.0
2014-01-30 15:00:00,75.0,75.13,75.0,75.04,8800.0,66.3177,66.4326,66.3177,66.3531,8800.0
2014-01-30 15:10:00,75.02,75.2,75.02,75.11,10400.0,66.3354,66.4945,66.3354,66.415,10400.0
2014-01-30 15:20:00,75.1,75.15,75.04,75.08,14600.0,66.4061,66.4503,66.3531,66.3884,14600.0
2014-01-30 15:30:00,75.11,75.11,74.99,75.01,18000.0,66.415,66.415,66.3088,66.3265,18000.0
2014-01-30 15:40:00,75.02,75.12,74.99,75.02,34700.0,66.3354,66.4238,66.3088,66.3354,34700.0
2014-01-30 15:50:00,75.01,75.25,75.01,75.16,103200.0,66.3265,66.5387,66.3265,66.4592,103200.0
2014-01-31 09:30:00,73.71,74.55,73.3,73.66,17900.0,65.177,65.9198,64.8145,65.1328,17900.0
2014-01-31 09:40:00,73.88,74.03,73.7,73.89,14600.0,65.3273,65.46,65.1682,65.3362,14600.0
2014-01-31 09:50:00,73.95,74.06,73.76,73.77,14300.0,65.3892,65.4865,65.2212,65.2301,14300.0
2014-01-31 10:00:00,73.84,74.27,73.84,74.24,30800.0,65.292,65.6722,65.292,65.6457,30800.0
2014-01-31 10:10:00,74.24,74.43,74.16,74.37,54800.0,65.6457,65.8137,65.5749,65.7606,54800.0
2014-01-31 10:20:00,74.39,74.39,73.85,73.87,13300.0,65.7783,65.7783,65.3008,65.3185,13300.0
2014-01-31 10:30:00,73.9,74.1,73.9,74.1,8800.0,65.345,65.5219,65.345,65.5219,8800.0
2014-01-31 10:40:00,74.11,74.42,74.03,74.42,14500.0,65.5307,65.8048,65.46,65.8048,14500.0
2014-01-31 10:50:00,74.5,74.64,74.4,74.53,8000.0,65.8756,65.9994,65.7871,65.9021,8000.0
2014-01-31 11:00:00,74.51,74.82,74.5,74.82,7800.0,65.8844,66.1585,65.8756,66.1585,7800.0
2014-01-31 11:10:00,74.79,74.8,74.5,74.5,7000.0,66.132,66.1408,65.8756,65.8756,7000.0
2014-01-31 11:20:00,74.53,74.65,74.41,74.65,13100.0,65.9021,66.0082,65.796,66.0082,13100.0
2014-01-31 11:30:00,74.65,74.67,74.39,74.48,9300.0,66.0082,66.0259,65.7783,65.8579,9300.0
2014-01-31 11:40:00,74.53,74.59,74.44,74.45,14700.0,65.9021,65.9551,65.8225,65.8314,14700.0
2014-01-31 11:50:00,74.43,74.59,74.43,74.59,8000.0,65.8137,65.9551,65.8137,65.9551,8000.0
2014-01-31 12:00:00,74.63,74.77,74.62,74.77,6700.0,65.9905,66.1143,65.9817,66.1143,6700.0
2014-01-31 12:10:00,74.76,74.8,74.57,74.63,2600.0,66.1055,66.1408,65.9375,65.9905,2600.0
2014-01-31 12:20:00,74.58,74.69,74.55,74.64,5200.0,65.9463,66.0436,65.9198,65.9994,5200.0
2014-01-31 12:30:00,74.65,74.65,74.45,74.46,7400.0,66.0082,66.0082,65.8314,65.8402,7400.0
2014-01-31 12:40:00,74.45,74.61,74.34,74.61,3700.0,65.8314,65.9728,65.7341,65.9728,3700.0
2014-01-31 12:50:00,74.56,74.63,74.51,74.57,2600.0,65.9286,65.9905,65.8844,65.9375,2600.0
2014-01-31 13:00:00,74.54,74.59,74.38,74.47,4200.0,65.9109,65.9551,65.7695,65.849,4200.0
2014-01-31 13:10:00,74.45,74.48,74.41,74.41,3400.0,65.8314,65.8579,65.796,65.796,3400.0
2014-01-31 13:20:00,74.42,74.55,74.41,74.49,5600.0,65.8048,65.9198,65.796,65.8667,5600.0
2014-01-31 13:30:00,74.5,74.59,74.49,74.56,5100.0,65.8756,65.9551,65.8667,65.9286,5100.0
2014-01-31 13:40:00,74.59,74.73,74.58,74.68,5000.0,65.9551,66.0789,65.9463,66.0347,5000.0
2014-01-31 13:50:00,74.74,74.98,74.73,74.98,4700.0,66.0878,66.3,66.0789,66.3,4700.0
2014-01-31 14:00:00,74.98,75.18,74.94,74.98,13900.0,66.3,66.4768,66.2646,66.3,13900.0
2014-01-31 14:10:00,75.01,75.01,74.81,74.94,10900.0,66.3265,66.3265,66.1497,66.2646,10900.0
2014-01-31 14:20:00,74.93,75.01,74.86,74.92,7200.0,66.2558,66.3265,66.1939,66.2469,7200.0
2014-01-31 14:30:00,74.91,75.13,74.86,75.1,8100.0,66.2381,66.4326,66.1939,66.4061,8100.0
2014-01-31 14:40:00,75.08,75.2,75.02,75.18,5600.0,66.3884,66.4945,66.3354,66.4768,5600.0
2014-01-31 14:50:00,75.17,75.17,74.99,75.1,6700.0,66.468,66.468,66.3088,66.4061,6700.0
2014-01-31 15:00:00,75.09,75.09,74.77,74.77,7000.0,66.3973,66.3973,66.1143,66.1143,7000.0
2014-01-31 15:10:00,74.79,74.9,74.73,74.75,16500.0,66.132,66.2293,66.0789,66.0966,16500.0
2014-01-31 15:20:00,74.77,74.86,74.73,74.78,10600.0,66.1143,66.1939,66.0789,66.1232,10600.0
2014-01-31 15:30:00,74.78,74.95,74.78,74.94,39500.0,66.1232,66.2735,66.1232,66.2646,39500.0
2014-01-31 15:40:00,74.92,74.94,74.8,74.83,44600.0,66.2469,66.2646,66.1408,66.1674,44600.0
2014-01-31 15:50:00,74.84,74.84,74.51,74.58,67300.0,66.1762,66.1762,65.8844,65.9463,67300.0
2014-02-03 09:30:00,74.47,74.77,74.22,74.71,19700.0,65.849,66.1143,65.628,66.0613,19700.0
2014-02-03 09:40:00,74.63,74.86,74.23,74.28,23900.0,65.9905,66.1939,65.6368,65.681,23900.0
2014-02-03 09:50:00,74.34,74.63,74.34,74.63,20700.0,65.7341,65.9905,65.7341,65.9905,20700.0
2014-02-03 10:00:00,74.58,74.62,74.21,74.3,46800.0,65.9463,65.9817,65.6191,65.6987,46800.0
2014-02-03 10:10:00,74.22,74.34,73.95,74.0,21600.0,65.628,65.7341,65.3892,65.4335,21600.0
2014-02-03 10:20:00,73.93,74.24,73.84,73.84,19400.0,65.3716,65.6457,65.292,65.292,19400.0
2014-02-03 10:30:00,73.86,74.19,73.79,74.19,16700.0,65.3097,65.6015,65.2478,65.6015,16700.0
2014-02-03 10:40:00,74.19,74.21,74.02,74.07,10800.0,65.6015,65.6191,65.4511,65.4953,10800.0
2014-02-03 10:50:00,74.11,74.2,73.74,73.87,18500.0,65.5307,65.6103,65.2035,65.3185,18500.0
2014-02-03 11:00:00,73.9,73.95,73.62,73.69,16800.0,65.345,65.3892,65.0974,65.1593,16800.0
2014-02-03 11:10:00,73.63,73.82,73.53,73.58,55900.0,65.1063,65.2743,65.0179,65.0621,55900.0
2014-02-03 11:20:00,73.58,73.71,73.51,73.63,38100.0,65.0621,65.177,65.0002,65.1063,38100.0
2014-02-03 11:30:00,73.63,73.83,73.52,73.7,16700.0,65.1063,65.2831,65.009,65.1682,16700.0
2014-02-03 11:40:00,73.72,73.85,73.46,73.59,13500.0,65.1859,65.3008,64.956,65.0709,13500.0
2014-02-03 11:50:00,73.62,73.68,73.45,73.5,15000.0,65.0974,65.1505,64.9471,64.9913,15000.0
2014-02-03 12:00:00,73.44,73.59,73.36,73.53,14000.0,64.9383,65.0709,64.8675,65.0179,14000.0
2014-02-03 12:10:00,73.55,73.6,73.41,73.6,20500.0,65.0355,65.0798,64.9118,65.0798,20500.0
2014-02-03 12:20:00,73.6,73.72,73.42,73.65,15000.0,65.0798,65.1859,64.9206,65.124,15000.0
2014-02-03 12:30:00,73.63,73.81,73.61,73.76,16400.0,65.1063,65.2654,65.0886,65.2212,16400.0
2014-02-03 12:40:00,73.76,73.98,73.74,73.94,21900.0,65.2212,65.4158,65.2035,65.3804,21900.0
2014-02-03 12:50:00,73.91,74.21,73.89,74.04,81300.0,65.3539,65.6191,65.3362,65.4688,81300.0
2014-02-03 13:00:00,74.02,74.06,73.92,74.05,32700.0,65.4511,65.4865,65.3627,65.4777,32700.0
2014-02-03 13:10:00,74.06,74.09,73.74,73.8,14200.0,65.4865,65.513,65.2035,65.2566,14200.0
2014-02-03 13:20:00,73.77,73.85,73.61,73.67,18500.0,65.2301,65.3008,65.0886,65.1417,18500.0
2014-02-03 13:30:00,73.66,73.7,73.53,73.58,19300.0,65.1328,65.1682,65.0179,65.0621,19300.0
2014-02-03 13:40:00,73.55,73.64,73.43,73.57,39400.0,65.0355,65.1151,64.9294,65.0532,39400.0
2014-02-03 13:50:00,73.58,73.75,73.46,73.62,25400.0,65.0621,65.2124,64.956,65.0974,25400.0
2014-02-03 14:00:00,73.55,73.7,73.49,73.56,28800.0,65.0355,65.1682,64.9825,65.0444,28800.0
2014-02-03 14:10:00,73.54,73.58,73.44,73.49,26000.0,65.0267,65.0621,64.9383,64.9825,26000.0
2014-02-03 14:20:00,73.48,73.48,73.34,73.39,7600.0,64.9736,64.9736,64.8499,64.8941,7600.0
2014-02-03 14:30:00,73.35,73.36,73.15,73.17,13100.0,64.8587,64.8675,64.6818,64.6995,13100.0
2014-02-03 14:40:00,73.2,73.2,73.06,73.08,13800.0,64.7261,64.7261,64.6023,64.62,13800.0
2014-02-03 14:50:00,73.07,73.07,72.82,72.87,28800.0,64.6111,64.6111,64.3901,64.4343,28800.0
2014-02-03 15:00:00,72.84,72.98,72.8,72.97,17700.0,64.4077,64.5315,64.3724,64.5227,17700.0
2014-02-03 15:10:00,72.95,73.05,72.79,72.97,30000.0,64.505,64.5934,64.3635,64.5227,30000.0
2014-02-03 15:20:00,72.96,73.03,72.85,72.94,14300.0,64.5138,64.5757,64.4166,64.4962,14300.0
2014-02-03 15:30:00,72.96,72.99,72.85,72.89,25400.0,64.5138,64.5404,64.4166,64.4519,25400.0
2014-02-03 15:40:00,72.88,72.91,72.68,72.71,54900.0,64.4431,64.4696,64.2663,64.2928,54900.0
2014-02-03 15:50:00,72.68,72.82,72.61,72.65,76100.0,64.2663,64.3901,64.2044,64.2397,76100.0
2014-02-04 09:30:00,73.04,73.07,72.57,72.88,36700.0,64.5846,64.6111,64.169,64.4431,36700.0
2014-02-04 09:40:00,72.89,73.11,72.83,73.03,41400.0,64.4519,64.6465,64.3989,64.5757,41400.0
2014-02-04 09:50:00,73.01,73.45,72.99,73.22,32100.0,64.5581,64.9471,64.5404,64.7437,32100.0
2014-02-04 10:00:00,73.28,73.32,72.73,72.86,68300.0,64.7968,64.8322,64.3105,64.4254,68300.0
2014-02-04 10:10:00,72.88,73.12,72.83,72.91,24400.0,64.4431,64.6553,64.3989,64.4696,24400.0
2014-02-04 10:20:00,72.97,73.29,72.87,73.19,17300.0,64.5227,64.8056,64.4343,64.7172,17300.0
2014-02-04 10:30:00,73.21,73.41,73.02,73.12,27000.0,64.7349,64.9118,64.5669,64.6553,27000.0
2014-02-04 10:40:00,73.17,73.31,73.05,73.31,23900.0,64.6995,64.8233,64.5934,64.8233,23900.0
2014-02-04 10:50:00,73.27,73.45,73.26,73.4,47600.0,64.788,64.9471,64.7791,64.9029,47600.0
2014-02-04 11:00:00,73.34,73.91,73.3,73.91,25000.0,64.8499,65.3539,64.8145,65.3539,25000.0
2014-02-04 11:10:00,73.88,74.05,73.79,73.94,18600.0,65.3273,65.4777,65.2478,65.3804,18600.0
2014-02-04 11:20:00,73.92,74.07,73.81,74.03,12600.0,65.3627,65.4953,65.2654,65.46,12600.0
2014-02-04 11:30:00,74.06,74.53,74.05,74.5,27000.0,65.4865,65.9021,65.4777,65.8756,27000.0
2014-02-04 11:40:00,74.5,74.71,74.45,74.67,17900.0,65.8756,66.0613,65.8314,66.0259,17900.0
2014-02-04 11:50:00,74.67,74.84,74.66,74.83,15000.0,66.0259,66.1762,66.017,66.1674,15000.0
2014-02-04 12:00:00,74.85,74.94,74.5,74.51,15300.0,66.1851,66.2646,65.8756,65.8844,15300.0
2014-02-04 12:10:00,74.53,74.68,74.49,74.56,10900.0,65.9021,66.0347,65.8667,65.9286,10900.0
2014-02-04 12:20:00,74.64,74.76,74.56,74.66,7300.0,65.9994,66.1055,65.9286,66.017,7300.0
2014-02-04 12:30:00,74.65,74.73,74.58,74.66,8000.0,66.0082,66.0789,65.9463,66.017,8000.0
2014-02-04 12:40:00,74.66,74.74,74.61,74.65,9800.0,66.017,66.0878,65.9728,66.0082,9800.0
2014-02-04 12:50:00,74.68,74.7,74.59,74.7,21800.0,66.0347,66.0524,65.9551,66.0524,21800.0
2014-02-04 13:00:00,74.7,74.84,74.64,74.79,14900.0,66.0524,66.1762,65.9994,66.132,14900.0
2014-02-04 13:10:00,74.8,74.84,74.54,74.64,19200.0,66.1408,66.1762,65.9109,65.9994,19200.0
2014-02-04 13:20:00,74.64,74.64,74.48,74.61,15300.0,65.9994,65.9994,65.8579,65.9728,15300.0
2014-02-04 13:30:00,74.67,74.69,74.51,74.62,9000.0,66.0259,66.0436,65.8844,65.9817,9000.0
2014-02-04 13:40:00,74.62,74.71,74.55,74.6,15400.0,65.9817,66.0613,65.9198,65.964,15400.0
2014-02-04 13:50:00,74.63,74.65,74.35,74.42,11700.0,65.9905,66.0082,65.7429,65.8048,11700.0
2014-02-04 14:00:00,74.44,74.57,74.36,74.49,20800.0,65.8225,65.9375,65.7518,65.8667,20800.0
2014-02-04 14:10:00,74.48,74.69,74.44,74.6,14300.0,65.8579,66.0436,65.8225,65.964,14300.0
2014-02-04 14:20:00,74.57,74.73,74.55,74.63,17200.0,65.9375,66.0789,65.9198,65.9905,17200.0
2014-02-04 14:30:00,74.63,74.75,74.59,74.75,13500.0,65.9905,66.0966,65.9551,66.0966,13500.0
2014-02-04 14:40:00,74.74,74.83,74.69,74.76,10400.0,66.0878,66.1674,66.0436,66.1055,10400.0
2014-02-04 14:50:00,74.75,74.8,74.69,74.75,8100.0,66.0966,66.1408,66.0436,66.0966,8100.0
2014-02-04 15:00:00,74.73,74.8,74.61,74.77,13100.0,66.0789,66.1408,65.9728,66.1143,13100.0
2014-02-04 15:10:00,74.79,74.79,74.66,74.77,14900.0,66.132,66.132,66.017,66.1143,14900.0
2014-02-04 15:20:00,74.79,74.79,74.41,74.5,20800.0,66.132,66.132,65.796,65.8756,20800.0
2014-02-04 15:30:00,74.46,74.64,74.43,74.58,25600.0,65.8402,65.9994,65.8137,65.9463,25600.0
2014-02-04 15:40:00,74.57,74.7,74.5,74.56,40700.0,65.9375,66.0524,65.8756,65.9286,40700.0
2014-02-04 15:50:00,74.57,75.0,74.53,74.87,198000.0,65.9375,66.3177,65.9021,66.2027,198000.0
2014-02-05 09:30:00,74.65,75.1,73.96,74.48,23100.0,66.0082,66.4061,65.3981,65.8579,23100.0
2014-02-05 09:40:00,74.48,74.63,74.17,74.29,14300.0,65.8579,65.9905,65.5838,65.6899,14300.0
2014-02-05 09:50:00,74.18,74.47,74.09,74.23,29100.0,65.5926,65.849,65.513,65.6368,29100.0
2014-02-05 10:00:00,74.29,74.67,74.26,74.39,12600.0,65.6899,66.0259,65.6634,65.7783,12600.0
2014-02-05 10:10:00,74.31,74.36,74.11,74.35,19100.0,65.7076,65.7518,65.5307,65.7429,19100.0
2014-02-05 10:20:00,74.36,74.36,73.93,74.21,17700.0,65.7518,65.7518,65.3716,65.6191,17700.0
2014-02-05 10:30:00,74.2,74.52,74.11,74.35,13800.0,65.6103,65.8933,65.5307,65.7429,13800.0
2014-02-05 10:40:00,74.34,74.5,74.26,74.34,17100.0,65.7341,65.8756,65.6634,65.7341,17100.0
2014-02-05 10:50:00,74.31,74.55,74.27,74.49,13600.0,65.7076,65.9198,65.6722,65.8667,13600.0
2014-02-05 11:00:00,74.47,74.54,74.19,74.21,16600.0,65.849,65.9109,65.6015,65.6191,16600.0
2014-02-05 11:10:00,74.18,74.51,74.18,74.48,9100.0,65.5926,65.8844,65.5926,65.8579,9100.0
2014-02-05 11:20:00,74.43,74.7,74.4,74.52,26200.0,65.8137,66.0524,65.7871,65.8933,26200.0
2014-02-05 11:30:00,74.52,74.73,74.48,74.64,42500.0,65.8933,66.0789,65.8579,65.9994,42500.0
2014-02-05 11:40:00,74.65,74.88,74.56,74.82,78800.0,66.0082,66.2116,65.9286,66.1585,78800.0
2014-02-05 11:50:00,74.79,74.84,74.66,74.73,43400.0,66.132,66.1762,66.017,66.0789,43400.0
2014-02-05 12:00:00,74.77,74.86,74.77,74.82,4300.0,66.1143,66.1939,66.1143,66.1585,4300.0
2014-02-05 12:10:00,74.77,74.77,74.5,74.71,9900.0,66.1143,66.1143,65.8756,66.0613,9900.0
2014-02-05 12:20:00,74.72,74.85,74.68,74.71,6500.0,66.0701,66.1851,66.0347,66.0613,6500.0
2014-02-05 12:30:00,74.69,74.89,74.69,74.77,7400.0,66.0436,66.2204,66.0436,66.1143,7400.0
2014-02-05 12:40:00,74.77,74.84,74.77,74.79,8700.0,66.1143,66.1762,66.1143,66.132,8700.0
2014-02-05 12:50:00,74.77,74.81,74.7,74.74,7000.0,66.1143,66.1497,66.0524,66.0878,7000.0
2014-02-05 13:00:00,74.77,74.95,74.75,74.93,7700.0,66.1143,66.2735,66.0966,66.2558,7700.0
2014-02-05 13:10:00,74.95,74.97,74.87,74.97,13300.0,66.2735,66.2912,66.2027,66.2912,13300.0
2014-02-05 13:20:00,75.0,75.0,74.77,74.77,5700.0,66.3177,66.3177,66.1143,66.1143,5700.0
2014-02-05 13:30:00,74.79,74.88,74.78,74.88,6500.0,66.132,66.2116,66.1232,66.2116,6500.0
2014-02-05 13:40:00,74.88,74.97,74.83,74.92,10500.0,66.2116,66.2912,66.1674,66.2469,10500.0
2014-02-05 13:50:00,74.96,74.97,74.87,74.93,7000.0,66.2823,66.2912,66.2027,66.2558,7000.0
2014-02-05 14:00:00,74.92,74.98,74.71,74.72,13800.0,66.2469,66.3,66.0613,66.0701,13800.0
2014-02-05 14:10:00,74.72,74.72,74.47,74.55,19700.0,66.0701,66.0701,65.849,65.9198,19700.0
2014-02-05 14:20:00,74.6,74.65,74.54,74.64,7100.0,65.964,66.0082,65.9109,65.9994,7100.0
2014-02-05 14:30:00,74.63,74.73,74.5,74.5,9300.0,65.9905,66.0789,65.8756,65.8756,9300.0
2014-02-05 14:40:00,74.5,74.55,74.48,74.53,14000.0,65.8756,65.9198,65.8579,65.9021,14000.0
2014-02-05 14:50:00,74.51,74.53,74.34,74.37,15600.0,65.8844,65.9021,65.7341,65.7606,15600.0
2014-02-05 15:00:00,74.37,74.59,74.33,74.54,12300.0,65.7606,65.9551,65.7252,65.9109,12300.0
2014-02-05 15:10:00,74.62,74.68,74.56,74.65,7700.0,65.9817,66.0347,65.9286,66.0082,7700.0
2014-02-05 15:20:00,74.65,74.73,74.57,74.73,7800.0,66.0082,66.0789,65.9375,66.0789,7800.0
2014-02-05 15:30:00,74.73,74.74,74.59,74.62,17800.0,66.0789,66.0878,65.9551,65.9817,17800.0
2014-02-05 15:40:00,74.64,74.79,74.61,74.76,21100.0,65.9994,66.132,65.9728,66.1055,21100.0
2014-02-05 15:50:00,74.74,74.8,74.52,74.56,39000.0,66.0878,66.1408,65.8933,65.9286,39000.0
2014-02-06 09:30:00,74.7,75.38,74.7,75.17,17500.0,66.0524,66.6537,66.0524,66.468,17500.0
2014-02-06 09:40:00,75.1,75.13,74.93,74.96,11100.0,66.4061,66.4326,66.2558,66.2823,11100.0
2014-02-06 09:50:00,75.01,75.18,74.92,75.18,4800.0,66.3265,66.4768,66.2469,66.4768,4800.0
2014-02-06 10:00:00,75.25,75.28,75.02,75.02,5800.0,66.5387,66.5653,66.3354,66.3354,5800.0
2014-02-06 10:10:00,74.98,75.25,74.86,75.05,21000.0,66.3,66.5387,66.1939,66.3619,21000.0
2014-02-06 10:20:00,75.02,75.05,74.84,74.98,19600.0,66.3354,66.3619,66.1762,66.3,19600.0
2014-02-06 10:30:00,75.0,75.46,75.0,75.35,9800.0,66.3177,66.7244,66.3177,66.6272,9800.0
2014-02-06 10:40:00,75.33,75.67,75.33,75.62,5800.0,66.6095,66.9101,66.6095,66.8659,5800.0
2014-02-06 10:50:00,75.62,75.62,75.06,75.06,46000.0,66.8659,66.8659,66.3707,66.3707,46000.0
2014-02-06 11:00:00,75.06,75.13,74.83,74.9,37300.0,66.3707,66.4326,66.1674,66.2293,37300.0
2014-02-06 11:10:00,74.87,74.94,74.7,74.72,18500.0,66.2027,66.2646,66.0524,66.0701,18500.0
2014-02-06 11:20:00,74.77,74.95,74.76,74.95,11400.0,66.1143,66.2735,66.1055,66.2735,11400.0
2014-02-06 11:30:00,74.88,75.06,74.88,74.88,13800.0,66.2116,66.3707,66.2116,66.2116,13800.0
2014-02-06 11:40:00,74.87,75.09,74.79,74.81,12300.0,66.2027,66.3973,66.132,66.1497,12300.0
2014-02-06 11:50:00,74.79,74.95,74.62,74.75,12300.0,66.132,66.2735,65.9817,66.0966,12300.0
2014-02-06 12:00:00,74.77,75.09,74.76,75.07,6600.0,66.1143,66.3973,66.1055,66.3796,6600.0
2014-02-06 12:10:00,75.14,75.27,75.08,75.16,5300.0,66.4415,66.5564,66.3884,66.4592,5300.0
2014-02-06 12:20:00,75.14,75.2,75.09,75.15,2800.0,66.4415,66.4945,66.3973,66.4503,2800.0
2014-02-06 12:30:00,75.14,75.14,75.08,75.09,2400.0,66.4415,66.4415,66.3884,66.3973,2400.0
2014-02-06 12:40:00,75.1,75.2,75.07,75.09,11500.0,66.4061,66.4945,66.3796,66.3973,11500.0
2014-02-06 12:50:00,75.14,75.29,75.06,75.2,8200.0,66.4415,66.5741,66.3707,66.4945,8200.0
2014-02-06 13:00:00,75.23,75.39,75.23,75.37,14700.0,66.5211,66.6625,66.5211,66.6449,14700.0
2014-02-06 13:10:00,75.37,75.51,75.34,75.37,21200.0,66.6449,66.7686,66.6183,66.6449,21200.0
2014-02-06 13:20:00,75.37,75.46,75.35,75.37,29500.0,66.6449,66.7244,66.6272,66.6449,29500.0
2014-02-06 13:30:00,75.35,75.45,75.31,75.43,20600.0,66.6272,66.7156,66.5918,66.6979,20600.0
2014-02-06 13:40:00,75.48,75.84,75.47,75.81,57700.0,66.7421,67.0604,66.7333,67.0339,57700.0
2014-02-06 13:50:00,75.8,76.0,75.8,76.0,38200.0,67.0251,67.2019,67.0251,67.2019,38200.0
2014-02-06 14:00:00,76.0,76.08,75.85,75.88,20300.0,67.2019,67.2727,67.0693,67.0958,20300.0
2014-02-06 14:10:00,75.88,76.0,75.78,75.97,27000.0,67.0958,67.2019,67.0074,67.1754,27000.0
2014-02-06 14:20:00,75.94,76.1,75.92,76.04,23800.0,67.1489,67.2903,67.1312,67.2373,23800.0
2014-02-06 14:30:00,76.04,76.11,75.97,76.08,19600.0,67.2373,67.2992,67.1754,67.2727,19600.0
2014-02-06 14:40:00,76.08,76.37,76.07,76.31,32300.0,67.2727,67.5291,67.2638,67.476,32300.0
2014-02-06 14:50:00,76.32,76.55,76.27,76.52,39300.0,67.4849,67.6883,67.4407,67.6617,39300.0
2014-02-06 15:00:00,76.52,76.6,76.45,76.53,35500.0,67.6617,67.7325,67.5998,67.6706,35500.0
2014-02-06 15:10:00,76.51,76.63,76.45,76.55,45000.0,67.6529,67.759,67.5998,67.6883,45000.0
2014-02-06 15:20:00,76.57,76.66,76.53,76.56,65900.0,67.7059,67.7855,67.6706,67.6971,65900.0
2014-02-06 15:30:00,76.56,76.6,76.44,76.48,57500.0,67.6971,67.7325,67.591,67.6264,57500.0
2014-02-06 15:40:00,76.48,76.63,76.45,76.56,68200.0,67.6264,67.759,67.5998,67.6971,68200.0
2014-02-06 15:50:00,76.57,76.79,76.45,76.77,115300.0,67.7059,67.9005,67.5998,67.8828,115300.0
2014-02-07 09:30:00,84.17,85.7,82.17,82.5,375500.0,74.4261,75.779,72.6577,72.9495,375500.0
2014-02-07 09:40:00,82.5,84.18,80.18,81.43,183700.0,72.9495,74.435,70.898,72.0033,183700.0
2014-02-07 09:50:00,81.57,83.1,81.3,82.74,87100.0,72.1271,73.48,71.8884,73.1617,87100.0
2014-02-07 10:00:00,82.75,82.8,82.33,82.54,72800.0,73.1705,73.2147,72.7991,72.9848,72800.0
2014-02-07 10:10:00,82.54,82.98,82.4,82.78,66900.0,72.9848,73.3739,72.861,73.197,66900.0
2014-02-07 10:20:00,82.81,82.97,82.02,82.05,80100.0,73.2236,73.365,72.525,72.5515,80100.0
2014-02-07 10:30:00,82.05,82.25,81.75,82.0,107700.0,72.5515,72.7284,72.2863,72.5073,107700.0
2014-02-07 10:40:00,81.93,81.99,81.36,81.64,47600.0,72.4454,72.4985,71.9414,72.189,47600.0
2014-02-07 10:50:00,81.62,81.86,81.5,81.66,65400.0,72.1713,72.3835,72.0652,72.2067,65400.0
2014-02-07 11:00:00,81.57,81.66,81.26,81.28,59800.0,72.1271,72.2067,71.853,71.8707,59800.0
2014-02-07 11:10:00,81.2,81.26,80.42,80.72,121900.0,71.7999,71.853,71.1102,71.3755,121900.0
2014-02-07 11:20:00,80.79,81.13,80.51,80.61,154000.0,71.4374,71.7381,71.1898,71.2782,154000.0
2014-02-07 11:30:00,80.62,80.62,79.98,80.1,128100.0,71.2871,71.2871,70.7212,70.8273,128100.0
2014-02-07 11:40:00,80.12,80.28,79.81,80.19,111000.0,70.845,70.9865,70.5709,70.9069,111000.0
2014-02-07 11:50:00,80.17,81.56,80.06,81.4,86200.0,70.8892,72.1183,70.7919,71.9768,86200.0
2014-02-07 12:00:00,81.38,81.72,81.15,81.26,51800.0,71.9591,72.2598,71.7557,71.853,51800.0
2014-02-07 12:10:00,81.26,81.26,81.0,81.09,42800.0,71.853,71.853,71.6231,71.7027,42800.0
2014-02-07 12:20:00,81.09,81.48,81.05,81.28,39200.0,71.7027,72.0475,71.6673,71.8707,39200.0
2014-02-07 12:30:00,81.28,82.0,81.27,81.64,60400.0,71.8707,72.5073,71.8618,72.189,60400.0
2014-02-07 12:40:00,81.73,81.8,81.31,81.71,32400.0,72.2686,72.3305,71.8972,72.2509,32400.0
2014-02-07 12:50:00,81.71,81.75,81.34,81.34,53600.0,72.2509,72.2863,71.9237,71.9237,53600.0
2014-02-07 13:00:00,81.34,81.44,81.07,81.07,26400.0,71.9237,72.0122,71.685,71.685,26400.0
2014-02-07 13:10:00,81.08,81.29,81.0,81.06,35300.0,71.6938,71.8795,71.6231,71.6762,35300.0
2014-02-07 13:20:00,81.05,81.13,80.9,81.04,61000.0,71.6673,71.7381,71.5347,71.6585,61000.0
2014-02-07 13:30:00,81.03,81.41,81.03,81.17,46900.0,71.6496,71.9856,71.6496,71.7734,46900.0
2014-02-07 13:40:00,81.17,81.89,81.17,81.87,55600.0,71.7734,72.4101,71.7734,72.3924,55600.0
2014-02-07 13:50:00,81.86,81.88,80.8,80.91,39200.0,72.3835,72.4012,71.4463,71.5435,39200.0
2014-02-07 14:00:00,80.88,80.88,80.47,80.53,46200.0,71.517,71.517,71.1545,71.2075,46200.0
2014-02-07 14:10:00,80.52,80.61,80.27,80.32,28400.0,71.1987,71.2782,70.9776,71.0218,28400.0
2014-02-07 14:20:00,80.3,80.58,80.15,80.54,69200.0,71.0041,71.2517,70.8715,71.2164,69200.0
2014-02-07 14:30:00,80.55,80.71,79.93,80.06,80200.0,71.2252,71.3667,70.677,70.7919,80200.0
2014-02-07 14:40:00,80.07,80.32,80.03,80.16,69100.0,70.8008,71.0218,70.7654,70.8803,69100.0
2014-02-07 14:50:00,80.17,80.38,80.08,80.21,73100.0,70.8892,71.0749,70.8096,70.9246,73100.0
2014-02-07 15:00:00,80.2,80.3,80.17,80.24,107000.0,70.9157,71.0041,70.8892,70.9511,107000.0
2014-02-07 15:10:00,80.24,80.45,80.0,80.04,87300.0,70.9511,71.1368,70.7389,70.7742,87300.0
2014-02-07 15:20:00,80.04,80.06,79.73,79.96,82700.0,70.7742,70.7919,70.5001,70.7035,82700.0
2014-02-07 15:30:00,79.96,80.0,79.91,79.94,74700.0,70.7035,70.7389,70.6593,70.6858,74700.0
2014-02-07 15:40:00,79.93,80.16,79.87,79.87,155500.0,70.677,70.8803,70.6239,70.6239,155500.0
2014-02-07 15:50:00,79.92,80.07,79.85,80.02,233300.0,70.6681,70.8008,70.6062,70.7565,233300.0
2014-02-10 09:30:00,80.17,80.17,79.45,79.89,60700.0,70.8892,70.8892,70.2525,70.6416,60700.0
2014-02-10 09:40:00,79.88,79.96,79.62,79.88,24200.0,70.6328,70.7035,70.4029,70.6328,24200.0
2014-02-10 09:50:00,79.88,79.93,79.62,79.77,25800.0,70.6328,70.677,70.4029,70.5355,25800.0
2014-02-10 10:00:00,79.8,79.96,79.75,79.93,27500.0,70.562,70.7035,70.5178,70.677,27500.0
2014-02-10 10:10:00,79.86,80.12,79.81,80.07,21300.0,70.6151,70.845,70.5709,70.8008,21300.0
2014-02-10 10:20:00,80.04,80.08,79.83,79.92,15800.0,70.7742,70.8096,70.5885,70.6681,15800.0
2014-02-10 10:30:00,79.92,79.93,79.56,79.67,13200.0,70.6681,70.677,70.3498,70.4471,13200.0
2014-02-10 10:40:00,79.63,79.75,79.56,79.59,16900.0,70.4117,70.5178,70.3498,70.3763,16900.0
2014-02-10 10:50:00,79.55,79.67,79.49,79.58,33700.0,70.341,70.4471,70.2879,70.3675,33700.0
2014-02-10 11:00:00,79.58,79.58,79.34,79.47,19500.0,70.3675,70.3675,70.1553,70.2702,19500.0
2014-02-10 11:10:00,79.44,79.59,79.44,79.59,11300.0,70.2437,70.3763,70.2437,70.3763,11300.0
2014-02-10 11:20:00,79.59,79.59,79.36,79.47,22200.0,70.3763,70.3763,70.173,70.2702,22200.0
2014-02-10 11:30:00,79.43,79.53,79.25,79.36,19200.0,70.2349,70.3233,70.0757,70.173,19200.0
2014-02-10 11:40:00,79.4,79.48,79.13,79.26,27000.0,70.2083,70.2791,69.9696,70.0845,27000.0
2014-02-10 11:50:00,79.31,79.34,79.21,79.34,17200.0,70.1287,70.1553,70.0403,70.1553,17200.0
2014-02-10 12:00:00,79.32,79.42,79.24,79.24,11200.0,70.1376,70.226,70.0668,70.0668,11200.0
2014-02-10 12:10:00,79.23,79.43,79.2,79.32,12600.0,70.058,70.2349,70.0315,70.1376,12600.0
2014-02-10 12:20:00,79.3,79.46,79.29,79.38,14500.0,70.1199,70.2614,70.1111,70.1906,14500.0
2014-02-10 12:30:00,79.38,79.63,79.33,79.55,15800.0,70.1906,70.4117,70.1464,70.341,15800.0
2014-02-10 12:40:00,79.55,79.58,79.48,79.5,10700.0,70.341,70.3675,70.2791,70.2967,10700.0
2014-02-10 12:50:00,79.5,79.55,79.44,79.47,9800.0,70.2967,70.341,70.2437,70.2702,9800.0
2014-02-10 13:00:00,79.46,79.48,79.38,79.4,10400.0,70.2614,70.2791,70.1906,70.2083,10400.0
2014-02-10 13:10:00,79.4,79.46,79.32,79.36,11300.0,70.2083,70.2614,70.1376,70.173,11300.0
2014-02-10 13:20:00,79.35,79.47,79.33,79.37,6800.0,70.1641,70.2702,70.1464,70.1818,6800.0
2014-02-10 13:30:00,79.36,79.36,79.27,79.32,11000.0,70.173,70.173,70.0934,70.1376,11000.0
2014-02-10 13:40:00,79.37,79.37,79.17,79.28,12300.0,70.1818,70.1818,70.0049,70.1022,12300.0
2014-02-10 13:50:00,79.28,79.32,79.23,79.26,12000.0,70.1022,70.1376,70.058,70.0845,12000.0
2014-02-10 14:00:00,79.25,79.26,79.15,79.18,13500.0,70.0757,70.0845,69.9873,70.0138,13500.0
2014-02-10 14:10:00,79.18,79.23,79.09,79.23,17700.0,70.0138,70.058,69.9342,70.058,17700.0
2014-02-10 14:20:00,79.23,79.25,79.2,79.25,15300.0,70.058,70.0757,70.0315,70.0757,15300.0
2014-02-10 14:30:00,79.25,79.49,79.25,79.48,13300.0,70.0757,70.2879,70.0757,70.2791,13300.0
2014-02-10 14:40:00,79.48,79.5,79.36,79.39,17300.0,70.2791,70.2967,70.173,70.1995,17300.0
2014-02-10 14:50:00,79.38,79.43,79.35,79.36,14100.0,70.1906,70.2349,70.1641,70.173,14100.0
2014-02-10 15:00:00,79.36,79.37,79.21,79.24,14600.0,70.173,70.1818,70.0403,70.0668,14600.0
2014-02-10 15:10:00,79.23,79.25,79.18,79.24,21800.0,70.058,70.0757,70.0138,70.0668,21800.0
2014-02-10 15:20:00,79.23,79.25,79.19,79.23,17300.0,70.058,70.0757,70.0226,70.058,17300.0
2014-02-10 15:30:00,79.22,79.26,79.18,79.23,33400.0,70.0492,70.0845,70.0138,70.058,33400.0
2014-02-10 15:40:00,79.24,79.3,79.18,79.25,39400.0,70.0668,70.1199,70.0138,70.0757,39400.0
2014-02-10 15:50:00,79.25,79.35,79.22,79.33,69900.0,70.0757,70.1641,70.0492,70.1464,69900.0
2014-02-11 09:30:00,79.07,79.09,78.45,78.81,38200.0,69.9165,69.9342,69.3683,69.6866,38200.0
2014-02-11 09:40:00,78.84,78.94,78.57,78.85,26400.0,69.7132,69.8016,69.4744,69.722,26400.0
2014-02-11 09:50:00,78.88,78.88,78.49,78.57,18400.0,69.7485,69.7485,69.4037,69.4744,18400.0
2014-02-11 10:00:00,78.62,78.95,78.62,78.95,25100.0,69.5186,69.8104,69.5186,69.8104,25100.0
2014-02-11 10:10:00,78.98,79.11,78.86,79.02,28500.0,69.8369,69.9519,69.7308,69.8723,28500.0
2014-02-11 10:20:00,79.05,79.05,78.89,78.89,29200.0,69.8988,69.8988,69.7574,69.7574,29200.0
2014-02-11 10:30:00,78.92,79.03,78.92,78.97,20400.0,69.7839,69.8812,69.7839,69.8281,20400.0
2014-02-11 10:40:00,78.97,79.0,78.91,78.92,15400.0,69.8281,69.8546,69.775,69.7839,15400.0
2014-02-11 10:50:00,78.92,78.94,78.75,78.84,13800.0,69.7839,69.8016,69.6336,69.7132,13800.0
2014-02-11 11:00:00,78.91,79.01,78.81,78.98,19000.0,69.775,69.8635,69.6866,69.8369,19000.0
2014-02-11 11:10:00,78.94,79.03,78.9,79.03,20200.0,69.8016,69.8812,69.7662,69.8812,20200.0
2014-02-11 11:20:00,79.03,79.13,78.95,79.09,25800.0,69.8812,69.9696,69.8104,69.9342,25800.0
2014-02-11 11:30:00,79.11,79.24,79.04,79.11,36500.0,69.9519,70.0668,69.89,69.9519,36500.0
2014-02-11 11:40:00,79.18,79.24,79.06,79.24,12400.0,70.0138,70.0668,69.9077,70.0668,12400.0
2014-02-11 11:50:00,79.24,79.28,79.07,79.09,15700.0,70.0668,70.1022,69.9165,69.9342,15700.0
2014-02-11 12:00:00,79.11,79.17,79.0,79.02,10800.0,69.9519,70.0049,69.8546,69.8723,10800.0
2014-02-11 12:10:00,78.99,79.09,78.97,79.09,17400.0,69.8458,69.9342,69.8281,69.9342,17400.0
2014-02-11 12:20:00,79.09,79.11,79.02,79.1,9500.0,69.9342,69.9519,69.8723,69.9431,9500.0
2014-02-11 12:30:00,79.1,79.13,78.99,78.99,11900.0,69.9431,69.9696,69.8458,69.8458,11900.0
2014-02-11 12:40:00,79.01,79.09,79.01,79.04,7200.0,69.8635,69.9342,69.8635,69.89,7200.0
2014-02-11 12:50:00,79.03,79.12,79.0,79.12,7500.0,69.8812,69.9607,69.8546,69.9607,7500.0
2014-02-11 13:00:00,79.14,79.2,79.12,79.19,10900.0,69.9784,70.0315,69.9607,70.0226,10900.0
2014-02-11 13:10:00,79.21,79.27,79.17,79.23,19800.0,70.0403,70.0934,70.0049,70.058,19800.0
2014-02-11 13:20:00,79.24,79.25,79.18,79.23,11900.0,70.0668,70.0757,70.0138,70.058,11900.0
2014-02-11 13:30:00,79.24,79.25,79.17,79.17,11000.0,70.0668,70.0757,70.0049,70.0049,11000.0
2014-02-11 13:40:00,79.18,79.24,79.17,79.24,13800.0,70.0138,70.0668,70.0049,70.0668,13800.0
2014-02-11 13:50:00,79.24,79.24,79.14,79.2,46000.0,70.0668,70.0668,69.9784,70.0315,46000.0
2014-02-11 14:00:00,79.2,79.45,79.18,79.45,16500.0,70.0315,70.2525,70.0138,70.2525,16500.0
2014-02-11 14:10:00,79.42,79.45,79.35,79.43,7400.0,70.226,70.2525,70.1641,70.2349,7400.0
2014-02-11 14:20:00,79.43,79.5,79.43,79.46,14600.0,70.2349,70.2967,70.2349,70.2614,14600.0
2014-02-11 14:30:00,79.47,79.47,79.33,79.39,20500.0,70.2702,70.2702,70.1464,70.1995,20500.0
2014-02-11 14:40:00,79.4,79.55,79.4,79.55,24500.0,70.2083,70.341,70.2083,70.341,24500.0
2014-02-11 14:50:00,79.55,79.61,79.53,79.58,16700.0,70.341,70.394,70.3233,70.3675,16700.0
2014-02-11 15:00:00,79.6,79.72,79.59,79.68,20500.0,70.3852,70.4913,70.3763,70.4559,20500.0
2014-02-11 15:10:00,79.68,79.71,79.27,79.5,69000.0,70.4559,70.4824,70.0934,70.2967,69000.0
2014-02-11 15:20:00,79.54,79.54,79.43,79.45,33200.0,70.3321,70.3321,70.2349,70.2525,33200.0
2014-02-11 15:30:00,79.45,79.45,79.32,79.36,22400.0,70.2525,70.2525,70.1376,70.173,22400.0
2014-02-11 15:40:00,79.36,79.56,79.34,79.35,44700.0,70.173,70.3498,70.1553,70.1641,44700.0
2014-02-11 15:50:00,79.36,79.54,79.34,79.48,140100.0,70.173,70.3321,70.1553,70.2791,140100.0
2014-02-12 09:30:00,79.39,79.75,79.26,79.75,34900.0,70.1995,70.5178,70.0845,70.5178,34900.0
2014-02-12 09:40:00,79.75,79.77,79.59,79.65,28400.0,70.5178,70.5355,70.3763,70.4294,28400.0
2014-02-12 09:50:00,79.65,79.85,79.61,79.8,50100.0,70.4294,70.6062,70.394,70.562,50100.0
2014-02-12 10:00:00,79.82,79.85,79.67,79.75,27900.0,70.5797,70.6062,70.4471,70.5178,27900.0
2014-02-12 10:10:00,79.75,79.8,79.53,79.53,29100.0,70.5178,70.562,70.3233,70.3233,29100.0
2014-02-12 10:20:00,79.59,79.73,79.54,79.66,21100.0,70.3763,70.5001,70.3321,70.4382,21100.0
2014-02-12 10:30:00,79.67,79.74,79.54,79.66,11300.0,70.4471,70.509,70.3321,70.4382,11300.0
2014-02-12 10:40:00,79.66,79.66,79.33,79.47,23800.0,70.4382,70.4382,70.1464,70.2702,23800.0
2014-02-12 10:50:00,79.48,79.54,79.44,79.51,13500.0,70.2791,70.3321,70.2437,70.3056,13500.0
2014-02-12 11:00:00,79.48,79.62,79.47,79.59,15300.0,70.2791,70.4029,70.2702,70.3763,15300.0
2014-02-12 11:10:00,79.6,79.68,79.58,79.62,18600.0,70.3852,70.4559,70.3675,70.4029,18600.0
2014-02-12 11:20:00,79.61,79.61,79.37,79.41,11900.0,70.394,70.394,70.1818,70.2172,11900.0
2014-02-12 11:30:00,79.43,79.59,79.36,79.55,11000.0,70.2349,70.3763,70.173,70.341,11000.0
2014-02-12 11:40:00,79.58,79.63,79.45,79.45,13500.0,70.3675,70.4117,70.2525,70.2525,13500.0
2014-02-12 11:50:00,79.44,79.5,79.37,79.38,8300.0,70.2437,70.2967,70.1818,70.1906,8300.0
2014-02-12 12:00:00,79.38,79.53,79.36,79.49,14800.0,70.1906,70.3233,70.173,70.2879,14800.0
2014-02-12 12:10:00,79.49,79.61,79.47,79.5,27700.0,70.2879,70.394,70.2702,70.2967,27700.0
2014-02-12 12:20:00,79.5,79.65,79.47,79.65,15900.0,70.2967,70.4294,70.2702,70.4294,15900.0
2014-02-12 12:30:00,79.66,79.66,79.5,79.52,21600.0,70.4382,70.4382,70.2967,70.3144,21600.0
2014-02-12 12:40:00,79.55,79.58,79.52,79.57,14500.0,70.341,70.3675,70.3144,70.3586,14500.0
2014-02-12 12:50:00,79.57,79.73,79.41,79.46,47500.0,70.3586,70.5001,70.2172,70.2614,47500.0
2014-02-12 13:00:00,79.5,79.5,79.25,79.32,28600.0,70.2967,70.2967,70.0757,70.1376,28600.0
2014-02-12 13:10:00,79.35,79.58,79.35,79.58,9700.0,70.1641,70.3675,70.1641,70.3675,9700.0
2014-02-12 13:20:00,79.59,79.71,79.55,79.67,13000.0,70.3763,70.4824,70.341,70.4471,13000.0
2014-02-12 13:30:00,79.66,79.73,79.63,79.63,11800.0,70.4382,70.5001,70.4117,70.4117,11800.0
2014-02-12 13:40:00,79.66,79.72,79.62,79.72,13300.0,70.4382,70.4913,70.4029,70.4913,13300.0
2014-02-12 13:50:00,79.71,79.71,79.62,79.69,12000.0,70.4824,70.4824,70.4029,70.4648,12000.0
2014-02-12 14:00:00,79.69,79.73,79.65,79.66,10600.0,70.4648,70.5001,70.4294,70.4382,10600.0
2014-02-12 14:10:00,79.69,79.73,79.62,79.64,12100.0,70.4648,70.5001,70.4029,70.4205,12100.0
2014-02-12 14:20:00,79.64,79.68,79.61,79.62,58700.0,70.4205,70.4559,70.394,70.4029,58700.0
2014-02-12 14:30:00,79.61,79.61,79.48,79.48,18100.0,70.394,70.394,70.2791,70.2791,18100.0
2014-02-12 14:40:00,79.49,79.55,79.42,79.48,21900.0,70.2879,70.341,70.226,70.2791,21900.0
2014-02-12 14:50:00,79.48,79.55,79.47,79.55,11400.0,70.2791,70.341,70.2702,70.341,11400.0
2014-02-12 15:00:00,79.57,79.63,79.55,79.61,17100.0,70.3586,70.4117,70.341,70.394,17100.0
2014-02-12 15:10:00,79.6,79.62,79.52,79.58,20300.0,70.3852,70.4029,70.3144,70.3675,20300.0
2014-02-12 15:20:00,79.6,79.61,79.56,79.59,16200.0,70.3852,70.394,70.3498,70.3763,16200.0
2014-02-12 15:30:00,79.59,79.63,79.54,79.54,32300.0,70.3763,70.4117,70.3321,70.3321,32300.0
2014-02-12 15:40:00,79.54,79.66,79.54,79.6,51500.0,70.3321,70.4382,70.3321,70.3852,51500.0
2014-02-12 15:50:00,79.6,79.65,79.54,79.55,82600.0,70.3852,70.4294,70.3321,70.341,82600.0
2014-02-13 09:30:00,78.89,79.25,78.89,79.12,38800.0,69.7574,70.0757,69.7574,69.9607,38800.0
2014-02-13 09:40:00,79.13,79.17,78.92,79.04,18400.0,69.9696,70.0049,69.7839,69.89,18400.0
2014-02-13 09:50:00,79.04,79.31,78.98,79.28,32300.0,69.89,70.1287,69.8369,70.1022,32300.0
2014-02-13 10:00:00,79.27,79.48,79.12,79.48,23400.0,70.0934,70.2791,69.9607,70.2791,23400.0
2014-02-13 10:10:00,79.46,79.65,79.45,79.53,19900.0,70.2614,70.4294,70.2525,70.3233,19900.0
2014-02-13 10:20:00,79.54,79.59,79.34,79.42,55700.0,70.3321,70.3763,70.1553,70.226,55700.0
2014-02-13 10:30:00,79.41,79.58,79.35,79.44,35400.0,70.2172,70.3675,70.1641,70.2437,35400.0
2014-02-13 10:40:00,79.39,79.46,79.2,79.42,22600.0,70.1995,70.2614,70.0315,70.226,22600.0
2014-02-13 10:50:00,79.42,79.61,79.34,79.5,33900.0,70.226,70.394,70.1553,70.2967,33900.0
2014-02-13 11:00:00,79.52,79.54,79.45,79.48,10500.0,70.3144,70.3321,70.2525,70.2791,10500.0
2014-02-13 11:10:00,79.45,79.51,79.36,79.48,17800.0,70.2525,70.3056,70.173,70.2791,17800.0
2014-02-13 11:20:00,79.51,79.58,79.44,79.55,15800.0,70.3056,70.3675,70.2437,70.341,15800.0
2014-02-13 11:30:00,79.58,79.6,79.47,79.47,13700.0,70.3675,70.3852,70.2702,70.2702,13700.0
2014-02-13 11:40:00,79.48,79.55,79.39,79.47,11800.0,70.2791,70.341,70.1995,70.2702,11800.0
2014-02-13 11:50:00,79.51,79.58,79.37,79.41,9600.0,70.3056,70.3675,70.1818,70.2172,9600.0
2014-02-13 12:00:00,79.45,79.49,79.39,79.4,6900.0,70.2525,70.2879,70.1995,70.2083,6900.0
2014-02-13 12:10:00,79.37,79.44,79.34,79.43,8600.0,70.1818,70.2437,70.1553,70.2349,8600.0
2014-02-13 12:20:00,79.4,79.47,79.4,79.46,6500.0,70.2083,70.2702,70.2083,70.2614,6500.0
2014-02-13 12:30:00,79.46,79.46,79.41,79.42,4700.0,70.2614,70.2614,70.2172,70.226,4700.0
2014-02-13 12:40:00,79.45,79.5,79.44,79.49,4400.0,70.2525,70.2967,70.2437,70.2879,4400.0
2014-02-13 12:50:00,79.5,79.57,79.47,79.55,6700.0,70.2967,70.3586,70.2702,70.341,6700.0
2014-02-13 13:00:00,79.55,79.63,79.52,79.6,12900.0,70.341,70.4117,70.3144,70.3852,12900.0
2014-02-13 13:10:00,79.6,79.67,79.58,79.65,15400.0,70.3852,70.4471,70.3675,70.4294,15400.0
2014-02-13 13:20:00,79.64,79.66,79.59,79.63,7600.0,70.4205,70.4382,70.3763,70.4117,7600.0
2014-02-13 13:30:00,79.65,79.65,79.56,79.62,10700.0,70.4294,70.4294,70.3498,70.4029,10700.0
2014-02-13 13:40:00,79.61,79.62,79.54,79.59,17200.0,70.394,70.4029,70.3321,70.3763,17200.0
2014-02-13 13:50:00,79.57,79.6,79.53,79.55,11400.0,70.3586,70.3852,70.3233,70.341,11400.0
2014-02-13 14:00:00,79.55,79.63,79.52,79.59,11900.0,70.341,70.4117,70.3144,70.3763,11900.0
2014-02-13 14:10:00,79.58,79.62,79.55,79.55,15100.0,70.3675,70.4029,70.341,70.341,15100.0
2014-02-13 14:20:00,79.55,79.6,79.48,79.48,11400.0,70.341,70.3852,70.2791,70.2791,11400.0
2014-02-13 14:30:00,79.51,79.55,79.47,79.54,12400.0,70.3056,70.341,70.2702,70.3321,12400.0
2014-02-13 14:40:00,79.53,79.54,79.48,79.54,16800.0,70.3233,70.3321,70.2791,70.3321,16800.0
2014-02-13 14:50:00,79.56,79.6,79.53,79.59,14900.0,70.3498,70.3852,70.3233,70.3763,14900.0
2014-02-13 15:00:00,79.58,79.59,79.45,79.52,29800.0,70.3675,70.3763,70.2525,70.3144,29800.0
2014-02-13 15:10:00,79.53,79.54,79.47,79.5,22800.0,70.3233,70.3321,70.2702,70.2967,22800.0
2014-02-13 15:20:00,79.5,79.51,79.45,79.5,19500.0,70.2967,70.3056,70.2525,70.2967,19500.0
2014-02-13 15:30:00,79.5,79.53,79.44,79.49,18500.0,70.2967,70.3233,70.2437,70.2879,18500.0
2014-02-13 15:40:00,79.49,79.52,79.45,79.47,21600.0,70.2879,70.3144,70.2525,70.2702,21600.0
2014-02-13 15:50:00,79.47,79.5,79.32,79.43,86700.0,70.2702,70.2967,70.1376,70.2349,86700.0
2014-02-14 09:30:00,79.31,79.39,79.19,79.29,9000.0,70.1287,70.1995,70.0226,70.1111,9000.0
2014-02-14 09:40:00,79.22,79.36,79.06,79.19,10000.0,70.0492,70.173,69.9077,70.0226,10000.0
2014-02-14 09:50:00,79.19,79.38,79.04,79.33,15800.0,70.0226,70.1906,69.89,70.1464,15800.0
2014-02-14 10:00:00,79.32,79.58,79.17,79.52,22700.0,70.1376,70.3675,70.0049,70.3144,22700.0
2014-02-14 10:10:00,79.55,79.72,79.52,79.65,15900.0,70.341,70.4913,70.3144,70.4294,15900.0
2014-02-14 10:20:00,79.67,79.7,79.54,79.67,10000.0,70.4471,70.4736,70.3321,70.4471,10000.0
2014-02-14 10:30:00,79.61,79.7,79.55,79.56,13600.0,70.394,70.4736,70.341,70.3498,13600.0
2014-02-14 10:40:00,79.58,79.62,79.4,79.4,11000.0,70.3675,70.4029,70.2083,70.2083,11000.0
2014-02-14 10:50:00,79.41,79.41,79.16,79.16,11900.0,70.2172,70.2172,69.9961,69.9961,11900.0
2014-02-14 11:00:00,79.22,79.23,78.78,78.96,34400.0,70.0492,70.058,69.6601,69.8193,34400.0
2014-02-14 11:10:00,78.95,79.17,78.94,78.94,14700.0,69.8104,70.0049,69.8016,69.8016,14700.0
2014-02-14 11:20:00,78.95,79.08,78.95,79.08,8700.0,69.8104,69.9254,69.8104,69.9254,8700.0
2014-02-14 11:30:00,79.08,79.31,79.08,79.27,7700.0,69.9254,70.1287,69.9254,70.0934,7700.0
2014-02-14 11:40:00,79.28,79.29,79.16,79.27,5900.0,70.1022,70.1111,69.9961,70.0934,5900.0
2014-02-14 11:50:00,79.26,79.36,79.08,79.31,52000.0,70.0845,70.173,69.9254,70.1287,52000.0
2014-02-14 12:00:00,79.32,79.36,79.27,79.34,9800.0,70.1376,70.173,70.0934,70.1553,9800.0
2014-02-14 12:10:00,79.34,79.47,79.34,79.47,9700.0,70.1553,70.2702,70.1553,70.2702,9700.0
2014-02-14 12:20:00,79.51,79.56,79.41,79.41,13100.0,70.3056,70.3498,70.2172,70.2172,13100.0
2014-02-14 12:30:00,79.4,79.41,79.26,79.27,5800.0,70.2083,70.2172,70.0845,70.0934,5800.0
2014-02-14 12:40:00,79.3,79.34,79.26,79.32,4500.0,70.1199,70.1553,70.0845,70.1376,4500.0
2014-02-14 12:50:00,79.33,79.43,79.32,79.36,11200.0,70.1464,70.2349,70.1376,70.173,11200.0
2014-02-14 13:00:00,79.37,79.38,79.29,79.29,4600.0,70.1818,70.1906,70.1111,70.1111,4600.0
2014-02-14 13:10:00,79.31,79.31,79.27,79.28,4000.0,70.1287,70.1287,70.0934,70.1022,4000.0
2014-02-14 13:20:00,79.3,79.4,79.27,79.4,6100.0,70.1199,70.2083,70.0934,70.2083,6100.0
2014-02-14 13:30:00,79.42,79.45,79.34,79.41,6600.0,70.226,70.2525,70.1553,70.2172,6600.0
2014-02-14 13:40:00,79.42,79.5,79.4,79.46,6400.0,70.226,70.2967,70.2083,70.2614,6400.0
2014-02-14 13:50:00,79.48,79.49,79.45,79.48,3500.0,70.2791,70.2879,70.2525,70.2791,3500.0
2014-02-14 14:00:00,79.49,79.5,79.44,79.44,9500.0,70.2879,70.2967,70.2437,70.2437,9500.0
2014-02-14 14:10:00,79.45,79.51,79.42,79.51,7500.0,70.2525,70.3056,70.226,70.3056,7500.0
2014-02-14 14:20:00,79.53,79.56,79.5,79.53,7200.0,70.3233,70.3498,70.2967,70.3233,7200.0
2014-02-14 14:30:00,79.53,79.6,79.51,79.58,7700.0,70.3233,70.3852,70.3056,70.3675,7700.0
2014-02-14 14:40:00,79.58,79.62,79.51,79.52,10800.0,70.3675,70.4029,70.3056,70.3144,10800.0
2014-02-14 14:50:00,79.53,79.57,79.49,79.49,13100.0,70.3233,70.3586,70.2879,70.2879,13100.0
2014-02-14 15:00:00,79.52,79.6,79.52,79.59,9200.0,70.3144,70.3852,70.3144,70.3763,9200.0
2014-02-14 15:10:00,79.56,79.57,79.45,79.45,16500.0,70.3498,70.3586,70.2525,70.2525,16500.0
2014-02-14 15:20:00,79.45,79.53,79.44,79.48,16500.0,70.2525,70.3233,70.2437,70.2791,16500.0
2014-02-14 15:30:00,79.5,79.54,79.46,79.47,21900.0,70.2967,70.3321,70.2614,70.2702,21900.0
2014-02-14 15:40:00,79.47,79.49,79.33,79.4,54400.0,70.2702,70.2879,70.1464,70.2083,54400.0
2014-02-14 15:50:00,79.39,79.5,79.31,79.47,125200.0,70.1995,70.2967,70.1287,70.2702,125200.0
2014-02-18 09:30:00,79.47,79.77,79.31,79.7,33600.0,70.518,70.7842,70.376,70.7221,33600.0
2014-02-18 09:40:00,79.66,79.71,79.27,79.27,32300.0,70.6866,70.7309,70.3405,70.3405,32300.0
2014-02-18 09:50:00,79.33,79.4,79.2,79.26,15700.0,70.3937,70.4558,70.2784,70.3316,15700.0
2014-02-18 10:00:00,79.26,79.31,79.03,79.2,16100.0,70.3316,70.376,70.1275,70.2784,16100.0
2014-02-18 10:10:00,79.21,79.41,79.12,79.39,13500.0,70.2873,70.4647,70.2074,70.447,13500.0
2014-02-18 10:20:00,79.36,79.69,79.34,79.68,20400.0,70.4204,70.7132,70.4026,70.7043,20400.0
2014-02-18 10:30:00,79.69,79.72,79.58,79.65,24600.0,70.7132,70.7398,70.6156,70.6777,24600.0
2014-02-18 10:40:00,79.65,79.7,79.55,79.56,31200.0,70.6777,70.7221,70.589,70.5978,31200.0
2014-02-18 10:50:00,79.56,79.63,79.55,79.62,44700.0,70.5978,70.6599,70.589,70.6511,44700.0
2014-02-18 11:00:00,79.57,79.64,79.47,79.63,21300.0,70.6067,70.6688,70.518,70.6599,21300.0
2014-02-18 11:10:00,79.62,79.7,79.46,79.66,80900.0,70.6511,70.7221,70.5091,70.6866,80900.0
2014-02-18 11:20:00,79.67,79.7,79.58,79.59,27900.0,70.6954,70.7221,70.6156,70.6244,27900.0
2014-02-18 11:30:00,79.6,79.63,79.49,79.58,13000.0,70.6333,70.6599,70.5357,70.6156,13000.0
2014-02-18 11:40:00,79.61,79.61,79.45,79.46,12800.0,70.6422,70.6422,70.5002,70.5091,12800.0
2014-02-18 11:50:00,79.47,79.55,79.44,79.5,10600.0,70.518,70.589,70.4913,70.5446,10600.0
2014-02-18 12:00:00,79.5,79.6,79.48,79.48,14200.0,70.5446,70.6333,70.5268,70.5268,14200.0
2014-02-18 12:10:00,79.46,79.54,79.46,79.48,8600.0,70.5091,70.5801,70.5091,70.5268,8600.0
2014-02-18 12:20:00,79.47,79.51,79.44,79.46,19800.0,70.518,70.5535,70.4913,70.5091,19800.0
2014-02-18 12:30:00,79.5,79.52,79.46,79.5,10200.0,70.5446,70.5623,70.5091,70.5446,10200.0
2014-02-18 12:40:00,79.49,79.54,79.45,79.48,10700.0,70.5357,70.5801,70.5002,70.5268,10700.0
2014-02-18 12:50:00,79.5,79.5,79.44,79.47,8900.0,70.5446,70.5446,70.4913,70.518,8900.0
2014-02-18 13:00:00,79.44,79.51,79.44,79.49,7800.0,70.4913,70.5535,70.4913,70.5357,7800.0
2014-02-18 13:10:00,79.51,79.52,79.45,79.45,7400.0,70.5535,70.5623,70.5002,70.5002,7400.0
2014-02-18 13:20:00,79.47,79.5,79.44,79.47,10300.0,70.518,70.5446,70.4913,70.518,10300.0
2014-02-18 13:30:00,79.47,79.5,79.46,79.47,10100.0,70.518,70.5446,70.5091,70.518,10100.0
2014-02-18 13:40:00,79.48,79.5,79.39,79.46,13000.0,70.5268,70.5446,70.447,70.5091,13000.0
2014-02-18 13:50:00,79.47,79.55,79.46,79.49,23000.0,70.518,70.589,70.5091,70.5357,23000.0
2014-02-18 14:00:00,79.5,79.55,79.5,79.5,9500.0,70.5446,70.589,70.5446,70.5446,9500.0
2014-02-18 14:10:00,79.48,79.56,79.48,79.56,13100.0,70.5268,70.5978,70.5268,70.5978,13100.0
2014-02-18 14:20:00,79.56,79.6,79.54,79.56,17100.0,70.5978,70.6333,70.5801,70.5978,17100.0
2014-02-18 14:30:00,79.57,79.6,79.5,79.53,14400.0,70.6067,70.6333,70.5446,70.5712,14400.0
2014-02-18 14:40:00,79.51,79.57,79.49,79.52,13700.0,70.5535,70.6067,70.5357,70.5623,13700.0
2014-02-18 14:50:00,79.54,79.57,79.5,79.53,13200.0,70.5801,70.6067,70.5446,70.5712,13200.0
2014-02-18 15:00:00,79.55,79.59,79.46,79.48,22500.0,70.589,70.6244,70.5091,70.5268,22500.0
2014-02-18 15:10:00,79.47,79.52,79.45,79.48,23300.0,70.518,70.5623,70.5002,70.5268,23300.0
2014-02-18 15:20:00,79.48,79.52,79.48,79.51,25400.0,70.5268,70.5623,70.5268,70.5535,25400.0
2014-02-18 15:30:00,79.51,79.6,79.5,79.58,30900.0,70.5535,70.6333,70.5446,70.6156,30900.0
2014-02-18 15:40:00,79.6,79.61,79.47,79.51,39600.0,70.6333,70.6422,70.518,70.5535,39600.0
2014-02-18 15:50:00,79.5,79.53,79.41,79.43,94400.0,70.5446,70.5712,70.4647,70.4825,94400.0
2014-02-19 09:30:00,79.17,79.41,79.0,79.4,39400.0,70.2518,70.4647,70.1009,70.4558,39400.0
2014-02-19 09:40:00,79.44,79.49,78.96,79.03,23000.0,70.4913,70.5357,70.0654,70.1275,23000.0
2014-02-19 09:50:00,79.06,79.45,79.06,79.45,17800.0,70.1541,70.5002,70.1541,70.5002,17800.0
2014-02-19 10:00:00,79.46,79.59,79.16,79.34,67100.0,70.5091,70.6244,70.2429,70.4026,67100.0
2014-02-19 10:10:00,79.31,79.48,79.31,79.4,42200.0,70.376,70.5268,70.376,70.4558,42200.0
2014-02-19 10:20:00,79.37,80.0,79.36,79.98,27500.0,70.4292,70.9883,70.4204,70.9705,27500.0
2014-02-19 10:30:00,79.95,79.99,79.89,79.91,19300.0,70.9439,70.9794,70.8907,70.9084,19300.0
2014-02-19 10:40:00,79.92,79.98,79.87,79.93,11100.0,70.9173,70.9705,70.8729,70.9261,11100.0
2014-02-19 10:50:00,79.93,80.0,79.91,79.96,87400.0,70.9261,70.9883,70.9084,70.9528,87400.0
2014-02-19 11:00:00,79.93,80.06,79.79,80.02,37000.0,70.9261,71.0415,70.8019,71.006,37000.0
2014-02-19 11:10:00,80.03,80.05,79.92,80.0,18500.0,71.0149,71.0326,70.9173,70.9883,18500.0
2014-02-19 11:20:00,80.01,80.05,79.96,79.98,20100.0,70.9971,71.0326,70.9528,70.9705,20100.0
2014-02-19 11:30:00,79.97,79.98,79.84,79.87,13100.0,70.9616,70.9705,70.8463,70.8729,13100.0
2014-02-19 11:40:00,79.84,79.92,79.83,79.91,8400.0,70.8463,70.9173,70.8374,70.9084,8400.0
2014-02-19 11:50:00,79.88,80.04,79.72,79.72,38500.0,70.8818,71.0238,70.7398,70.7398,38500.0
2014-02-19 12:00:00,79.66,79.82,79.6,79.8,18900.0,70.6866,70.8285,70.6333,70.8108,18900.0
2014-02-19 12:10:00,79.8,79.86,79.61,79.61,22200.0,70.8108,70.864,70.6422,70.6422,22200.0
2014-02-19 12:20:00,79.62,79.62,79.48,79.52,6200.0,70.6511,70.6511,70.5268,70.5623,6200.0
2014-02-19 12:30:00,79.54,79.7,79.54,79.7,13300.0,70.5801,70.7221,70.5801,70.7221,13300.0
2014-02-19 12:40:00,79.7,79.7,79.64,79.65,13100.0,70.7221,70.7221,70.6688,70.6777,13100.0
2014-02-19 12:50:00,79.65,79.71,79.62,79.69,6500.0,70.6777,70.7309,70.6511,70.7132,6500.0
2014-02-19 13:00:00,79.68,79.84,79.68,79.82,13400.0,70.7043,70.8463,70.7043,70.8285,13400.0
2014-02-19 13:10:00,79.8,79.88,79.79,79.88,6600.0,70.8108,70.8818,70.8019,70.8818,6600.0
2014-02-19 13:20:00,79.86,79.92,79.85,79.88,3300.0,70.864,70.9173,70.8552,70.8818,3300.0
2014-02-19 13:30:00,79.89,79.99,79.89,79.9,12200.0,70.8907,70.9794,70.8907,70.8995,12200.0
2014-02-19 13:40:00,79.91,79.94,79.9,79.93,3900.0,70.9084,70.935,70.8995,70.9261,3900.0
2014-02-19 13:50:00,79.95,80.0,79.82,79.82,18600.0,70.9439,70.9883,70.8285,70.8285,18600.0
2014-02-19 14:00:00,79.84,80.0,79.74,79.97,22000.0,70.8463,70.9883,70.7575,70.9616,22000.0
2014-02-19 14:10:00,79.96,79.96,79.86,79.9,11000.0,70.9528,70.9528,70.864,70.8995,11000.0
2014-02-19 14:20:00,79.88,79.89,79.71,79.89,6100.0,70.8818,70.8907,70.7309,70.8907,6100.0
2014-02-19 14:30:00,79.88,79.92,79.79,79.91,11000.0,70.8818,70.9173,70.8019,70.9084,11000.0
2014-02-19 14:40:00,79.91,79.97,79.78,79.79,12600.0,70.9084,70.9616,70.793,70.8019,12600.0
2014-02-19 14:50:00,79.79,79.81,79.68,79.74,9800.0,70.8019,70.8197,70.7043,70.7575,9800.0
2014-02-19 15:00:00,79.76,79.85,79.69,79.69,8800.0,70.7753,70.8552,70.7132,70.7132,8800.0
2014-02-19 15:10:00,79.69,79.69,79.37,79.37,24600.0,70.7132,70.7132,70.4292,70.4292,24600.0
2014-02-19 15:20:00,79.38,79.44,79.27,79.3,12500.0,70.4381,70.4913,70.3405,70.3671,12500.0
2014-02-19 15:30:00,79.33,79.34,79.21,79.31,24200.0,70.3937,70.4026,70.2873,70.376,24200.0
2014-02-19 15:40:00,79.34,79.41,79.25,79.28,33100.0,70.4026,70.4647,70.3227,70.3494,33100.0
2014-02-19 15:50:00,79.29,79.32,79.17,79.22,54900.0,70.3582,70.3849,70.2518,70.2961,54900.0
2014-02-20 09:30:00,79.33,79.5,79.01,79.01,13800.0,70.3937,70.5446,70.1098,70.1098,13800.0
2014-02-20 09:40:00,79.01,79.06,78.6,78.81,20900.0,70.1098,70.1541,69.746,69.9323,20900.0
2014-02-20 09:50:00,78.84,79.13,78.84,79.0,23000.0,69.9589,70.2163,69.9589,70.1009,23000.0
2014-02-20 10:00:00,78.94,79.08,78.74,78.88,18200.0,70.0477,70.1719,69.8702,69.9944,18200.0
2014-02-20 10:10:00,78.89,79.26,78.89,79.2,19700.0,70.0033,70.3316,70.0033,70.2784,19700.0
2014-02-20 10:20:00,79.24,79.24,79.14,79.19,37600.0,70.3139,70.3139,70.2251,70.2695,37600.0
2014-02-20 10:30:00,79.2,79.24,79.11,79.12,32200.0,70.2784,70.3139,70.1985,70.2074,32200.0
2014-02-20 10:40:00,79.15,79.19,79.09,79.11,22000.0,70.234,70.2695,70.1808,70.1985,22000.0
2014-02-20 10:50:00,79.09,79.09,78.99,79.02,31300.0,70.1808,70.1808,70.092,70.1187,31300.0
2014-02-20 11:00:00,79.04,79.04,78.89,78.99,18100.0,70.1364,70.1364,70.0033,70.092,18100.0
2014-02-20 11:10:00,78.98,78.98,78.73,78.75,20500.0,70.0832,70.0832,69.8613,69.8791,20500.0
2014-02-20 11:20:00,78.73,78.78,78.51,78.61,22300.0,69.8613,69.9057,69.6661,69.7548,22300.0
2014-02-20 11:30:00,78.61,78.84,78.59,78.77,13800.0,69.7548,69.9589,69.7371,69.8968,13800.0
2014-02-20 11:40:00,78.77,79.06,78.77,79.05,13400.0,69.8968,70.1541,69.8968,70.1453,13400.0
2014-02-20 11:50:00,79.01,79.12,78.89,79.1,38000.0,70.1098,70.2074,70.0033,70.1896,38000.0
2014-02-20 12:00:00,79.11,79.11,78.89,78.95,32300.0,70.1985,70.1985,70.0033,70.0565,32300.0
2014-02-20 12:10:00,78.97,79.09,78.92,79.07,10700.0,70.0743,70.1808,70.0299,70.163,10700.0
2014-02-20 12:20:00,79.05,79.18,79.03,79.13,11500.0,70.1453,70.2606,70.1275,70.2163,11500.0
2014-02-20 12:30:00,79.15,79.2,79.09,79.12,8700.0,70.234,70.2784,70.1808,70.2074,8700.0
2014-02-20 12:40:00,79.15,79.16,79.11,79.12,8800.0,70.234,70.2429,70.1985,70.2074,8800.0
2014-02-20 12:50:00,79.11,79.14,79.07,79.08,16000.0,70.1985,70.2251,70.163,70.1719,16000.0
2014-02-20 13:00:00,79.1,79.13,78.99,79.02,19000.0,70.1896,70.2163,70.092,70.1187,19000.0
2014-02-20 13:10:00,79.0,79.02,78.89,78.91,14000.0,70.1009,70.1187,70.0033,70.021,14000.0
2014-02-20 13:20:00,78.9,78.99,78.88,78.95,20000.0,70.0122,70.092,69.9944,70.0565,20000.0
2014-02-20 13:30:00,78.97,79.16,78.96,78.96,166500.0,70.0743,70.2429,70.0654,70.0654,166500.0
2014-02-20 13:40:00,78.96,78.98,78.88,78.95,19100.0,70.0654,70.0832,69.9944,70.0565,19100.0
2014-02-20 13:50:00,78.94,79.06,78.94,79.06,14700.0,70.0477,70.1541,70.0477,70.1541,14700.0
2014-02-20 14:00:00,79.06,79.08,79.0,79.04,19100.0,70.1541,70.1719,70.1009,70.1364,19100.0
2014-02-20 14:10:00,79.04,79.08,79.0,79.01,22800.0,70.1364,70.1719,70.1009,70.1098,22800.0
2014-02-20 14:20:00,79.01,79.09,78.97,79.04,16600.0,70.1098,70.1808,70.0743,70.1364,16600.0
2014-02-20 14:30:00,79.05,79.08,78.99,79.04,19600.0,70.1453,70.1719,70.092,70.1364,19600.0
2014-02-20 14:40:00,79.04,79.08,79.0,79.05,25200.0,70.1364,70.1719,70.1009,70.1453,25200.0
2014-02-20 14:50:00,79.05,79.08,78.99,79.06,23900.0,70.1453,70.1719,70.092,70.1541,23900.0
2014-02-20 15:00:00,79.06,79.09,79.0,79.09,33900.0,70.1541,70.1808,70.1009,70.1808,33900.0
2014-02-20 15:10:00,79.1,79.1,79.01,79.04,31000.0,70.1896,70.1896,70.1098,70.1364,31000.0
2014-02-20 15:20:00,79.03,79.05,78.96,78.99,34700.0,70.1275,70.1453,70.0654,70.092,34700.0
2014-02-20 15:30:00,78.99,79.05,78.98,79.03,28600.0,70.092,70.1453,70.0832,70.1275,28600.0
2014-02-20 15:40:00,79.02,79.11,79.0,79.05,82700.0,70.1187,70.1985,70.1009,70.1453,82700.0
2014-02-20 15:50:00,79.06,79.09,78.93,78.94,96300.0,70.1541,70.1808,70.0388,70.0477,96300.0
2014-02-21 09:30:00,78.74,79.27,78.7,79.04,74900.0,69.8702,70.3405,69.8347,70.1364,74900.0
2014-02-21 09:40:00,79.13,79.38,79.01,79.21,31400.0,70.2163,70.4381,70.1098,70.2873,31400.0
2014-02-21 09:50:00,79.21,79.35,78.99,79.17,32800.0,70.2873,70.4115,70.092,70.2518,32800.0
2014-02-21 10:00:00,79.17,79.39,79.04,79.2,24400.0,70.2518,70.447,70.1364,70.2784,24400.0
2014-02-21 10:10:00,79.27,79.31,78.99,79.02,26500.0,70.3405,70.376,70.092,70.1187,26500.0
2014-02-21 10:20:00,79.0,79.02,78.84,78.87,17100.0,70.1009,70.1187,69.9589,69.9856,17100.0
2014-02-21 10:30:00,78.91,79.09,78.9,78.97,19400.0,70.021,70.1808,70.0122,70.0743,19400.0
2014-02-21 10:40:00,78.97,79.1,78.93,79.0,23800.0,70.0743,70.1896,70.0388,70.1009,23800.0
2014-02-21 10:50:00,78.99,79.09,78.99,79.03,9700.0,70.092,70.1808,70.092,70.1275,9700.0
2014-02-21 11:00:00,79.08,79.08,78.97,78.98,23900.0,70.1719,70.1719,70.0743,70.0832,23900.0
2014-02-21 11:10:00,79.04,79.05,78.92,78.93,17000.0,70.1364,70.1453,70.0299,70.0388,17000.0
2014-02-21 11:20:00,78.94,79.06,78.94,78.98,12900.0,70.0477,70.1541,70.0477,70.0832,12900.0
2014-02-21 11:30:00,79.01,79.05,78.93,78.96,29500.0,70.1098,70.1453,70.0388,70.0654,29500.0
2014-02-21 11:40:00,78.97,79.03,78.91,78.92,38400.0,70.0743,70.1275,70.021,70.0299,38400.0
2014-02-21 11:50:00,78.95,79.04,78.95,79.02,27100.0,70.0565,70.1364,70.0565,70.1187,27100.0
2014-02-21 12:00:00,79.04,79.04,79.0,79.02,9100.0,70.1364,70.1364,70.1009,70.1187,9100.0
2014-02-21 12:10:00,79.02,79.02,78.97,78.97,13800.0,70.1187,70.1187,70.0743,70.0743,13800.0
2014-02-21 12:20:00,79.0,79.0,78.96,79.0,10000.0,70.1009,70.1009,70.0654,70.1009,10000.0
2014-02-21 12:30:00,78.99,79.01,78.93,78.96,9000.0,70.092,70.1098,70.0388,70.0654,9000.0
2014-02-21 12:40:00,78.96,78.96,78.81,78.88,10400.0,70.0654,70.0654,69.9323,69.9944,10400.0
2014-02-21 12:50:00,78.88,79.0,78.86,79.0,5100.0,69.9944,70.1009,69.9767,70.1009,5100.0
2014-02-21 13:00:00,78.98,79.0,78.91,78.91,13300.0,70.0832,70.1009,70.021,70.021,13300.0
2014-02-21 13:10:00,78.92,79.0,78.92,79.0,8900.0,70.0299,70.1009,70.0299,70.1009,8900.0
2014-02-21 13:20:00,79.0,79.02,78.94,78.95,10000.0,70.1009,70.1187,70.0477,70.0565,10000.0
2014-02-21 13:30:00,78.97,79.0,78.83,78.91,31000.0,70.0743,70.1009,69.9501,70.021,31000.0
2014-02-21 13:40:00,78.91,78.98,78.89,78.94,41000.0,70.021,70.0832,70.0033,70.0477,41000.0
2014-02-21 13:50:00,78.97,78.98,78.94,78.95,7300.0,70.0743,70.0832,70.0477,70.0565,7300.0
2014-02-21 14:00:00,78.93,78.97,78.9,78.9,6500.0,70.0388,70.0743,70.0122,70.0122,6500.0
2014-02-21 14:10:00,78.91,78.92,78.81,78.86,11600.0,70.021,70.0299,69.9323,69.9767,11600.0
2014-02-21 14:20:00,78.88,78.95,78.85,78.88,11300.0,69.9944,70.0565,69.9678,69.9944,11300.0
2014-02-21 14:30:00,78.85,78.85,78.71,78.71,13200.0,69.9678,69.9678,69.8436,69.8436,13200.0
2014-02-21 14:40:00,78.7,78.85,78.7,78.78,11200.0,69.8347,69.9678,69.8347,69.9057,11200.0
2014-02-21 14:50:00,78.79,78.95,78.79,78.9,15500.0,69.9146,70.0565,69.9146,70.0122,15500.0
2014-02-21 15:00:00,78.87,78.91,78.85,78.9,11300.0,69.9856,70.021,69.9678,70.0122,11300.0
2014-02-21 15:10:00,78.9,78.94,78.89,78.92,10100.0,70.0122,70.0477,70.0033,70.0299,10100.0
2014-02-21 15:20:00,78.92,78.95,78.85,78.91,23600.0,70.0299,70.0565,69.9678,70.021,23600.0
2014-02-21 15:30:00,78.94,78.95,78.78,78.78,23700.0,70.0477,70.0565,69.9057,69.9057,23700.0
2014-02-21 15:40:00,78.82,78.84,78.73,78.77,37800.0,69.9412,69.9589,69.8613,69.8968,37800.0
2014-02-21 15:50:00,78.77,78.83,78.73,78.79,114700.0,69.8968,69.9501,69.8613,69.9146,114700.0
2014-02-24 09:30:00,78.75,79.33,78.75,79.04,35700.0,69.8791,70.3937,69.8791,70.1364,35700.0
2014-02-24 09:40:00,79.03,79.17,78.8,79.0,22800.0,70.1275,70.2518,69.9234,70.1009,22800.0
2014-02-24 09:50:00,79.02,79.13,78.93,78.98,28300.0,70.1187,70.2163,70.0388,70.0832,28300.0
2014-02-24 10:00:00,79.03,79.11,78.85,78.85,27500.0,70.1275,70.1985,69.9678,69.9678,27500.0
2014-02-24 10:10:00,78.8,78.94,78.73,78.73,12800.0,69.9234,70.0477,69.8613,69.8613,12800.0
2014-02-24 10:20:00,78.75,78.85,78.73,78.76,17300.0,69.8791,69.9678,69.8613,69.8879,17300.0
2014-02-24 10:30:00,78.75,78.8,78.71,78.73,33400.0,69.8791,69.9234,69.8436,69.8613,33400.0
2014-02-24 10:40:00,78.75,78.75,78.62,78.65,31900.0,69.8791,69.8791,69.7637,69.7903,31900.0
2014-02-24 10:50:00,78.64,78.64,78.55,78.55,30100.0,69.7815,69.7815,69.7016,69.7016,30100.0
2014-02-24 11:00:00,78.57,78.57,78.45,78.5,27100.0,69.7193,69.7193,69.6129,69.6572,27100.0
2014-02-24 11:10:00,78.5,78.52,78.47,78.51,45400.0,69.6572,69.675,69.6306,69.6661,45400.0
2014-02-24 11:20:00,78.5,78.51,78.4,78.45,52900.0,69.6572,69.6661,69.5685,69.6129,52900.0
2014-02-24 11:30:00,78.47,78.76,78.4,78.68,75300.0,69.6306,69.8879,69.5685,69.817,75300.0
2014-02-24 11:40:00,78.69,78.75,78.66,78.7,32600.0,69.8258,69.8791,69.7992,69.8347,32600.0
2014-02-24 11:50:00,78.7,78.89,78.69,78.88,40400.0,69.8347,70.0033,69.8258,69.9944,40400.0
2014-02-24 12:00:00,78.89,78.97,78.69,78.71,52500.0,70.0033,70.0743,69.8258,69.8436,52500.0
2014-02-24 12:10:00,78.71,78.73,78.67,78.68,24400.0,69.8436,69.8613,69.8081,69.817,24400.0
2014-02-24 12:20:00,78.7,78.76,78.68,78.72,18700.0,69.8347,69.8879,69.817,69.8524,18700.0
2014-02-24 12:30:00,78.75,78.75,78.65,78.74,18900.0,69.8791,69.8791,69.7903,69.8702,18900.0
2014-02-24 12:40:00,78.72,78.77,78.67,78.72,76600.0,69.8524,69.8968,69.8081,69.8524,76600.0
2014-02-24 12:50:00,78.71,78.8,78.68,78.72,32700.0,69.8436,69.9234,69.817,69.8524,32700.0
2014-02-24 13:00:00,78.73,78.78,78.66,78.71,11500.0,69.8613,69.9057,69.7992,69.8436,11500.0
2014-02-24 13:10:00,78.71,78.78,78.64,78.69,26300.0,69.8436,69.9057,69.7815,69.8258,26300.0
2014-02-24 13:20:00,78.69,78.71,78.65,78.68,38300.0,69.8258,69.8436,69.7903,69.817,38300.0
2014-02-24 13:30:00,78.69,78.73,78.67,78.7,25700.0,69.8258,69.8613,69.8081,69.8347,25700.0
2014-02-24 13:40:00,78.7,78.71,78.65,78.68,12500.0,69.8347,69.8436,69.7903,69.817,12500.0
2014-02-24 13:50:00,78.68,78.71,78.67,78.7,16700.0,69.817,69.8436,69.8081,69.8347,16700.0
2014-02-24 14:00:00,78.7,78.86,78.69,78.81,40500.0,69.8347,69.9767,69.8258,69.9323,40500.0
2014-02-24 14:10:00,78.82,78.83,78.76,78.82,22500.0,69.9412,69.9501,69.8879,69.9412,22500.0
2014-02-24 14:20:00,78.81,78.82,78.74,78.78,21300.0,69.9323,69.9412,69.8702,69.9057,21300.0
2014-02-24 14:30:00,78.78,78.82,78.73,78.82,12900.0,69.9057,69.9412,69.8613,69.9412,12900.0
2014-02-24 14:40:00,78.82,78.86,78.74,78.77,25100.0,69.9412,69.9767,69.8702,69.8968,25100.0
2014-02-24 14:50:00,78.78,78.85,78.74,78.78,15100.0,69.9057,69.9678,69.8702,69.9057,15100.0
2014-02-24 15:00:00,78.8,78.82,78.69,78.74,34100.0,69.9234,69.9412,69.8258,69.8702,34100.0
2014-02-24 15:10:00,78.75,78.82,78.71,78.81,14800.0,69.8791,69.9412,69.8436,69.9323,14800.0
2014-02-24 15:20:00,78.81,78.81,78.7,78.7,21800.0,69.9323,69.9323,69.8347,69.8347,21800.0
2014-02-24 15:30:00,78.7,78.83,78.67,78.79,35000.0,69.8347,69.9501,69.8081,69.9146,35000.0
2014-02-24 15:40:00,78.8,78.87,78.74,78.8,44500.0,69.9234,69.9856,69.8702,69.9234,44500.0
2014-02-24 15:50:00,78.8,78.81,78.73,78.74,127700.0,69.9234,69.9323,69.8613,69.8702,127700.0
2014-02-25 09:30:00,78.99,79.64,78.81,79.34,67700.0,70.092,70.6688,69.9323,70.4026,67700.0
2014-02-25 09:40:00,79.41,79.52,79.24,79.28,14600.0,70.4647,70.5623,70.3139,70.3494,14600.0
2014-02-25 09:50:00,79.29,79.29,78.95,79.14,24000.0,70.3582,70.3582,70.0565,70.2251,24000.0
2014-02-25 10:00:00,79.12,79.19,78.94,79.03,20900.0,70.2074,70.2695,70.0477,70.1275,20900.0
2014-02-25 10:10:00,79.07,79.13,78.96,79.02,21500.0,70.163,70.2163,70.0654,70.1187,21500.0
2014-02-25 10:20:00,79.02,79.03,78.74,78.77,21900.0,70.1187,70.1275,69.8702,69.8968,21900.0
2014-02-25 10:30:00,78.83,78.85,78.69,78.85,9600.0,69.9501,69.9678,69.8258,69.9678,9600.0
2014-02-25 10:40:00,78.89,79.06,78.82,79.06,14700.0,70.0033,70.1541,69.9412,70.1541,14700.0
2014-02-25 10:50:00,79.02,79.25,78.99,79.22,18600.0,70.1187,70.3227,70.092,70.2961,18600.0
2014-02-25 11:00:00,79.24,79.32,79.07,79.07,27600.0,70.3139,70.3849,70.163,70.163,27600.0
2014-02-25 11:10:00,79.08,79.47,79.07,79.41,26200.0,70.1719,70.518,70.163,70.4647,26200.0
2014-02-25 11:20:00,79.41,79.51,79.34,79.42,28800.0,70.4647,70.5535,70.4026,70.4736,28800.0
2014-02-25 11:30:00,79.44,79.44,79.36,79.41,28200.0,70.4913,70.4913,70.4204,70.4647,28200.0
2014-02-25 11:40:00,79.41,79.42,79.15,79.15,38600.0,70.4647,70.4736,70.234,70.234,38600.0
2014-02-25 11:50:00,79.15,79.16,78.92,78.92,26800.0,70.234,70.2429,70.0299,70.0299,26800.0
2014-02-25 12:00:00,78.94,79.03,78.89,79.0,11600.0,70.0477,70.1275,70.0033,70.1009,11600.0
2014-02-25 12:10:00,78.99,79.03,78.88,78.9,10000.0,70.092,70.1275,69.9944,70.0122,10000.0
2014-02-25 12:20:00,78.88,78.91,78.83,78.91,7600.0,69.9944,70.021,69.9501,70.021,7600.0
2014-02-25 12:30:00,78.91,78.96,78.83,78.94,6700.0,70.021,70.0654,69.9501,70.0477,6700.0
2014-02-25 12:40:00,78.91,78.91,78.8,78.82,6200.0,70.021,70.021,69.9234,69.9412,6200.0
2014-02-25 12:50:00,78.8,78.84,78.79,78.8,4700.0,69.9234,69.9589,69.9146,69.9234,4700.0
2014-02-25 13:00:00,78.8,78.88,78.77,78.85,6300.0,69.9234,69.9944,69.8968,69.9678,6300.0
2014-02-25 13:10:00,78.87,78.87,78.76,78.76,6800.0,69.9856,69.9856,69.8879,69.8879,6800.0
2014-02-25 13:20:00,78.77,78.82,78.71,78.82,5400.0,69.8968,69.9412,69.8436,69.9412,5400.0
2014-02-25 13:30:00,78.79,78.82,78.72,78.75,7200.0,69.9146,69.9412,69.8524,69.8791,7200.0
2014-02-25 13:40:00,78.75,78.81,78.63,78.69,17400.0,69.8791,69.9323,69.7726,69.8258,17400.0
2014-02-25 13:50:00,78.7,78.86,78.7,78.82,9000.0,69.8347,69.9767,69.8347,69.9412,9000.0
2014-02-25 14:00:00,78.85,78.9,78.63,78.72,11500.0,69.9678,70.0122,69.7726,69.8524,11500.0
2014-02-25 14:10:00,78.72,78.75,78.67,78.72,9000.0,69.8524,69.8791,69.8081,69.8524,9000.0
2014-02-25 14:20:00,78.7,78.72,78.5,78.62,14600.0,69.8347,69.8524,69.6572,69.7637,14600.0
2014-02-25 14:30:00,78.64,78.68,78.62,78.63,8200.0,69.7815,69.817,69.7637,69.7726,8200.0
2014-02-25 14:40:00,78.64,78.66,78.59,78.59,12700.0,69.7815,69.7992,69.7371,69.7371,12700.0
2014-02-25 14:50:00,78.61,78.64,78.52,78.54,8100.0,69.7548,69.7815,69.675,69.6927,8100.0
2014-02-25 15:00:00,78.54,78.55,78.36,78.36,17000.0,69.6927,69.7016,69.533,69.533,17000.0
2014-02-25 15:10:00,78.34,78.37,78.26,78.34,23900.0,69.5153,69.5419,69.4443,69.5153,23900.0
2014-02-25 15:20:00,78.34,78.37,78.28,78.29,19900.0,69.5153,69.5419,69.462,69.4709,19900.0
2014-02-25 15:30:00,78.28,78.37,78.28,78.37,27500.0,69.462,69.5419,69.462,69.5419,27500.0
2014-02-25 15:40:00,78.37,78.37,78.21,78.33,36700.0,69.5419,69.5419,69.3999,69.5064,36700.0
2014-02-25 15:50:00,78.32,78.36,78.26,78.34,79100.0,69.4975,69.533,69.4443,69.5153,79100.0
2014-02-26 09:30:00,78.6,79.17,78.6,78.98,23300.0,69.746,70.2518,69.746,70.0832,23300.0
2014-02-26 09:40:00,78.97,78.97,78.37,78.38,15900.0,70.0743,70.0743,69.5419,69.5507,15900.0
2014-02-26 09:50:00,78.39,78.6,78.31,78.59,9900.0,69.5596,69.746,69.4886,69.7371,9900.0
2014-02-26 10:00:00,78.66,78.76,78.42,78.47,61100.0,69.7992,69.8879,69.5862,69.6306,61100.0
2014-02-26 10:10:00,78.47,78.77,78.47,78.75,20100.0,69.6306,69.8968,69.6306,69.8791,20100.0
2014-02-26 10:20:00,78.79,79.03,78.79,78.92,15500.0,69.9146,70.1275,69.9146,70.0299,15500.0
2014-02-26 10:30:00,78.92,79.01,78.88,78.98,14400.0,70.0299,70.1098,69.9944,70.0832,14400.0
2014-02-26 10:40:00,78.99,79.03,78.84,78.95,45200.0,70.092,70.1275,69.9589,70.0565,45200.0
2014-02-26 10:50:00,78.94,79.01,78.88,78.97,20200.0,70.0477,70.1098,69.9944,70.0743,20200.0
2014-02-26 11:00:00,79.0,79.01,78.9,78.95,20700.0,70.1009,70.1098,70.0122,70.0565,20700.0
2014-02-26 11:10:00,78.94,79.06,78.92,79.03,21200.0,70.0477,70.1541,70.0299,70.1275,21200.0
2014-02-26 11:20:00,79.02,79.04,78.95,79.01,21700.0,70.1187,70.1364,70.0565,70.1098,21700.0
2014-02-26 11:30:00,79.02,79.1,78.92,79.04,26600.0,70.1187,70.1896,70.0299,70.1364,26600.0
2014-02-26 11:40:00,79.02,79.04,78.93,78.95,21300.0,70.1187,70.1364,70.0388,70.0565,21300.0
2014-02-26 11:50:00,78.97,78.99,78.9,78.9,9700.0,70.0743,70.092,70.0122,70.0122,9700.0
2014-02-26 12:00:00,78.91,79.05,78.91,79.01,71000.0,70.021,70.1453,70.021,70.1098,71000.0
2014-02-26 12:10:00,79.01,79.11,78.95,78.96,33400.0,70.1098,70.1985,70.0565,70.0654,33400.0
2014-02-26 12:20:00,78.96,79.0,78.9,78.91,25900.0,70.0654,70.1009,70.0122,70.021,25900.0
2014-02-26 12:30:00,78.91,78.97,78.9,78.97,30400.0,70.021,70.0743,70.0122,70.0743,30400.0
2014-02-26 12:40:00,78.96,78.96,78.55,78.64,59400.0,70.0654,70.0654,69.7016,69.7815,59400.0
2014-02-26 12:50:00,78.68,79.08,78.65,79.0,137700.0,69.817,70.1719,69.7903,70.1009,137700.0
2014-02-26 13:00:00,79.01,79.04,78.9,79.01,16700.0,70.1098,70.1364,70.0122,70.1098,16700.0
2014-02-26 13:10:00,79.01,79.02,78.98,79.02,19100.0,70.1098,70.1187,70.0832,70.1187,19100.0
2014-02-26 13:20:00,79.01,79.05,78.98,78.98,33200.0,70.1098,70.1453,70.0832,70.0832,33200.0
2014-02-26 13:30:00,78.98,78.99,78.9,78.92,19100.0,70.0832,70.092,70.0122,70.0299,19100.0
2014-02-26 13:40:00,78.92,78.97,78.9,78.9,19000.0,70.0299,70.0743,70.0122,70.0122,19000.0
2014-02-26 13:50:00,78.9,78.92,78.74,78.77,12000.0,70.0122,70.0299,69.8702,69.8968,12000.0
2014-02-26 14:00:00,78.77,78.87,78.73,78.73,14400.0,69.8968,69.9856,69.8613,69.8613,14400.0
2014-02-26 14:10:00,78.73,78.76,78.63,78.66,10700.0,69.8613,69.8879,69.7726,69.7992,10700.0
2014-02-26 14:20:00,78.66,78.72,78.55,78.55,12500.0,69.7992,69.8524,69.7016,69.7016,12500.0
2014-02-26 14:30:00,78.55,78.68,78.53,78.6,11000.0,69.7016,69.817,69.6839,69.746,11000.0
2014-02-26 14:40:00,78.62,78.73,78.62,78.68,13000.0,69.7637,69.8613,69.7637,69.817,13000.0
2014-02-26 14:50:00,78.7,78.75,78.67,78.75,11100.0,69.8347,69.8791,69.8081,69.8791,11100.0
2014-02-26 15:00:00,78.76,78.79,78.73,78.75,29800.0,69.8879,69.9146,69.8613,69.8791,29800.0
2014-02-26 15:10:00,78.75,78.77,78.64,78.7,30200.0,69.8791,69.8968,69.7815,69.8347,30200.0
2014-02-26 15:20:00,78.68,78.78,78.67,78.75,23800.0,69.817,69.9057,69.8081,69.8791,23800.0
2014-02-26 15:30:00,78.77,78.84,78.77,78.8,21200.0,69.8968,69.9589,69.8968,69.9234,21200.0
2014-02-26 15:40:00,78.8,78.89,78.79,78.88,45700.0,69.9234,70.0033,69.9146,69.9944,45700.0
2014-02-26 15:50:00,78.89,78.92,78.87,78.88,104600.0,70.0033,70.0299,69.9856,69.9944,104600.0
2014-02-27 09:30:00,78.87,79.18,78.65,78.97,27400.0,69.9856,70.2606,69.7903,70.0743,27400.0
2014-02-27 09:40:00,78.99,78.99,78.73,78.76,30800.0,70.092,70.092,69.8613,69.8879,30800.0
2014-02-27 09:50:00,78.78,79.03,78.62,78.94,15100.0,69.9057,70.1275,69.7637,70.0477,15100.0
2014-02-27 10:00:00,79.02,79.08,78.83,78.95,29600.0,70.1187,70.1719,69.9501,70.0565,29600.0
2014-02-27 10:10:00,78.89,78.97,78.81,78.86,24900.0,70.0033,70.0743,69.9323,69.9767,24900.0
2014-02-27 10:20:00,78.88,78.98,78.81,78.87,27700.0,69.9944,70.0832,69.9323,69.9856,27700.0
2014-02-27 10:30:00,78.87,79.0,78.85,78.95,41500.0,69.9856,70.1009,69.9678,70.0565,41500.0
2014-02-27 10:40:00,78.95,78.95,78.77,78.82,18800.0,70.0565,70.0565,69.8968,69.9412,18800.0
2014-02-27 10:50:00,78.84,78.97,78.84,78.95,14800.0,69.9589,70.0743,69.9589,70.0565,14800.0
2014-02-27 11:00:00,78.97,79.01,78.88,78.95,41300.0,70.0743,70.1098,69.9944,70.0565,41300.0
2014-02-27 11:10:00,78.96,78.99,78.88,78.95,19600.0,70.0654,70.092,69.9944,70.0565,19600.0
2014-02-27 11:20:00,78.96,78.98,78.87,78.92,30300.0,70.0654,70.0832,69.9856,70.0299,30300.0
2014-02-27 11:30:00,78.91,78.95,78.83,78.92,11900.0,70.021,70.0565,69.9501,70.0299,11900.0
2014-02-27 11:40:00,78.92,78.92,78.86,78.87,8400.0,70.0299,70.0299,69.9767,69.9856,8400.0
2014-02-27 11:50:00,78.89,78.92,78.83,78.83,9000.0,70.0033,70.0299,69.9501,69.9501,9000.0
2014-02-27 12:00:00,78.85,78.91,78.76,78.76,7100.0,69.9678,70.021,69.8879,69.8879,7100.0
2014-02-27 12:10:00,78.78,78.88,78.78,78.8,5600.0,69.9057,69.9944,69.9057,69.9234,5600.0
2014-02-27 12:20:00,78.8,78.81,78.63,78.65,7300.0,69.9234,69.9323,69.7726,69.7903,7300.0
2014-02-27 12:30:00,78.65,78.67,78.5,78.52,9900.0,69.7903,69.8081,69.6572,69.675,9900.0
2014-02-27 12:40:00,78.52,78.56,78.5,78.54,11500.0,69.675,69.7105,69.6572,69.6927,11500.0
2014-02-27 12:50:00,78.53,78.56,78.44,78.55,8800.0,69.6839,69.7105,69.604,69.7016,8800.0
2014-02-27 13:00:00,78.54,78.56,78.51,78.55,15900.0,69.6927,69.7105,69.6661,69.7016,15900.0
2014-02-27 13:10:00,78.56,78.56,78.53,78.55,13700.0,69.7105,69.7105,69.6839,69.7016,13700.0
2014-02-27 13:20:00,78.55,78.78,78.55,78.78,13600.0,69.7016,69.9057,69.7016,69.9057,13600.0
2014-02-27 13:30:00,78.76,78.89,78.7,78.86,12700.0,69.8879,70.0033,69.8347,69.9767,12700.0
2014-02-27 13:40:00,78.89,78.9,78.72,78.72,16500.0,70.0033,70.0122,69.8524,69.8524,16500.0
2014-02-27 13:50:00,78.74,78.74,78.71,78.74,9500.0,69.8702,69.8702,69.8436,69.8702,9500.0
2014-02-27 14:00:00,78.74,78.93,78.74,78.92,44500.0,69.8702,70.0388,69.8702,70.0299,44500.0
2014-02-27 14:10:00,78.91,78.92,78.86,78.9,13500.0,70.021,70.0299,69.9767,70.0122,13500.0
2014-02-27 14:20:00,78.88,78.93,78.85,78.9,17500.0,69.9944,70.0388,69.9678,70.0122,17500.0
2014-02-27 14:30:00,78.9,78.92,78.87,78.88,15600.0,70.0122,70.0299,69.9856,69.9944,15600.0
2014-02-27 14:40:00,78.89,78.9,78.81,78.87,10600.0,70.0033,70.0122,69.9323,69.9856,10600.0
2014-02-27 14:50:00,78.88,78.95,78.88,78.9,21000.0,69.9944,70.0565,69.9944,70.0122,21000.0
2014-02-27 15:00:00,78.89,78.92,78.81,78.88,30200.0,70.0033,70.0299,69.9323,69.9944,30200.0
2014-02-27 15:10:00,78.86,78.95,78.84,78.93,41200.0,69.9767,70.0565,69.9589,70.0388,41200.0
2014-02-27 15:20:00,78.93,78.96,78.86,78.93,53600.0,70.0388,70.0654,69.9767,70.0388,53600.0
2014-02-27 15:30:00,78.95,79.0,78.92,78.98,71900.0,70.0565,70.1009,70.0299,70.0832,71900.0
2014-02-27 15:40:00,79.0,79.05,78.87,78.88,40600.0,70.1009,70.1453,69.9856,69.9944,40600.0
2014-02-27 15:50:00,78.87,78.9,78.79,78.9,102400.0,69.9856,70.0122,69.9146,70.0122,102400.0
2014-02-28 09:30:00,78.8,79.1,78.76,78.79,21700.0,69.9234,70.1896,69.8879,69.9146,21700.0
2014-02-28 09:40:00,78.79,79.05,78.79,78.83,29200.0,69.9146,70.1453,69.9146,69.9501,29200.0
2014-02-28 09:50:00,78.82,79.16,78.77,79.1,60800.0,69.9412,70.2429,69.8968,70.1896,60800.0
2014-02-28 10:00:00,79.15,79.27,79.0,79.05,105800.0,70.234,70.3405,70.1009,70.1453,105800.0
2014-02-28 10:10:00,79.03,79.07,78.89,78.91,28700.0,70.1275,70.163,70.0033,70.021,28700.0
2014-02-28 10:20:00,78.9,78.95,78.74,78.91,25000.0,70.0122,70.0565,69.8702,70.021,25000.0
2014-02-28 10:30:00,78.97,79.02,78.78,78.96,33100.0,70.0743,70.1187,69.9057,70.0654,33100.0
2014-02-28 10:40:00,78.94,79.15,78.94,79.0,21600.0,70.0477,70.234,70.0477,70.1009,21600.0
2014-02-28 10:50:00,78.99,79.06,78.95,79.04,65300.0,70.092,70.1541,70.0565,70.1364,65300.0
2014-02-28 11:00:00,79.04,79.05,78.89,78.97,21100.0,70.1364,70.1453,70.0033,70.0743,21100.0
2014-02-28 11:10:00,78.99,79.06,78.95,79.01,21600.0,70.092,70.1541,70.0565,70.1098,21600.0
2014-02-28 11:20:00,79.01,79.04,78.93,78.95,28400.0,70.1098,70.1364,70.0388,70.0565,28400.0
2014-02-28 11:30:00,78.95,79.0,78.84,78.9,36300.0,70.0565,70.1009,69.9589,70.0122,36300.0
2014-02-28 11:40:00,78.9,78.96,78.86,78.93,20700.0,70.0122,70.0654,69.9767,70.0388,20700.0
2014-02-28 11:50:00,78.93,78.95,78.89,78.91,20200.0,70.0388,70.0565,70.0033,70.021,20200.0
2014-02-28 12:00:00,78.92,78.92,78.87,78.9,10400.0,70.0299,70.0299,69.9856,70.0122,10400.0
2014-02-28 12:10:00,78.9,78.93,78.85,78.9,14100.0,70.0122,70.0388,69.9678,70.0122,14100.0
2014-02-28 12:20:00,78.9,78.93,78.87,78.89,16700.0,70.0122,70.0388,69.9856,70.0033,16700.0
2014-02-28 12:30:00,78.86,78.91,78.85,78.87,11800.0,69.9767,70.021,69.9678,69.9856,11800.0
2014-02-28 12:40:00,78.87,78.9,78.79,78.81,8500.0,69.9856,70.0122,69.9146,69.9323,8500.0
2014-02-28 12:50:00,78.82,78.82,78.7,78.74,13800.0,69.9412,69.9412,69.8347,69.8702,13800.0
2014-02-28 13:00:00,78.75,78.75,78.7,78.7,8900.0,69.8791,69.8791,69.8347,69.8347,8900.0
2014-02-28 13:10:00,78.72,78.82,78.71,78.82,10200.0,69.8524,69.9412,69.8436,69.9412,10200.0
2014-02-28 13:20:00,78.89,78.95,78.87,78.91,26800.0,70.0033,70.0565,69.9856,70.021,26800.0
2014-02-28 13:30:00,78.91,78.93,78.85,78.87,12200.0,70.021,70.0388,69.9678,69.9856,12200.0
2014-02-28 13:40:00,78.86,78.9,78.8,78.84,7800.0,69.9767,70.0122,69.9234,69.9589,7800.0
2014-02-28 13:50:00,78.87,78.91,78.83,78.86,8200.0,69.9856,70.021,69.9501,69.9767,8200.0
2014-02-28 14:00:00,78.84,78.9,78.78,78.8,12000.0,69.9589,70.0122,69.9057,69.9234,12000.0
2014-02-28 14:10:00,78.83,78.93,78.83,78.9,41400.0,69.9501,70.0388,69.9501,70.0122,41400.0
2014-02-28 14:20:00,78.9,78.93,78.88,78.92,11900.0,70.0122,70.0388,69.9944,70.0299,11900.0
2014-02-28 14:30:00,78.92,78.97,78.87,78.91,37400.0,70.0299,70.0743,69.9856,70.021,37400.0
2014-02-28 14:40:00,78.95,79.0,78.83,78.85,13300.0,70.0565,70.1009,69.9501,69.9678,13300.0
2014-02-28 14:50:00,78.83,78.85,78.76,78.8,20300.0,69.9501,69.9678,69.8879,69.9234,20300.0
2014-02-28 15:00:00,78.8,78.82,78.58,78.61,43600.0,69.9234,69.9412,69.7282,69.7548,43600.0
2014-02-28 15:10:00,78.61,78.8,78.52,78.74,38100.0,69.7548,69.9234,69.675,69.8702,38100.0
2014-02-28 15:20:00,78.72,78.88,78.72,78.88,25600.0,69.8524,69.9944,69.8524,69.9944,25600.0
2014-02-28 15:30:00,78.86,79.0,78.82,78.85,36200.0,69.9767,70.1009,69.9412,69.9678,36200.0
2014-02-28 15:40:00,78.85,79.1,78.85,78.93,52500.0,69.9678,70.1896,69.9678,70.0388,52500.0
2014-02-28 15:50:00,78.94,79.0,78.87,79.0,111400.0,70.0477,70.1009,69.9856,70.1009,111400.0
2014-03-03 09:30:00,78.0,78.07,77.85,77.98,32600.0,69.2136,69.2757,69.0804,69.1958,32600.0
2014-03-03 09:40:00,78.03,78.15,77.87,78.13,20400.0,69.2402,69.3467,69.0982,69.3289,20400.0
2014-03-03 09:50:00,78.08,78.08,77.67,77.92,25900.0,69.2845,69.2845,68.9207,69.1426,25900.0
2014-03-03 10:00:00,78.0,78.1,77.74,77.82,22800.0,69.2136,69.3023,68.9828,69.0538,22800.0
2014-03-03 10:10:00,77.87,77.96,77.75,77.94,28300.0,69.0982,69.1781,68.9917,69.1603,28300.0
2014-03-03 10:20:00,77.92,78.01,77.84,77.97,31500.0,69.1426,69.2224,69.0716,69.1869,31500.0
2014-03-03 10:30:00,77.99,78.06,77.96,78.04,47000.0,69.2047,69.2668,69.1781,69.249,47000.0
2014-03-03 10:40:00,78.0,78.28,77.99,78.28,18700.0,69.2136,69.462,69.2047,69.462,18700.0
2014-03-03 10:50:00,78.25,78.39,78.19,78.39,46100.0,69.4354,69.5596,69.3821,69.5596,46100.0
2014-03-03 11:00:00,78.38,78.38,78.18,78.23,50200.0,69.5507,69.5507,69.3733,69.4176,50200.0
2014-03-03 11:10:00,78.21,78.33,78.2,78.3,21000.0,69.3999,69.5064,69.391,69.4798,21000.0
2014-03-03 11:20:00,78.31,78.45,78.28,78.45,57200.0,69.4886,69.6129,69.462,69.6129,57200.0
2014-03-03 11:30:00,78.42,78.5,78.37,78.41,14600.0,69.5862,69.6572,69.5419,69.5774,14600.0
2014-03-03 11:40:00,78.4,78.48,78.33,78.39,11700.0,69.5685,69.6395,69.5064,69.5596,11700.0
2014-03-03 11:50:00,78.42,78.42,78.35,78.39,22300.0,69.5862,69.5862,69.5241,69.5596,22300.0
2014-03-03 12:00:00,78.42,78.46,78.37,78.4,15700.0,69.5862,69.6217,69.5419,69.5685,15700.0
2014-03-03 12:10:00,78.39,78.54,78.35,78.36,46600.0,69.5596,69.6927,69.5241,69.533,46600.0
2014-03-03 12:20:00,78.38,78.45,78.37,78.38,27300.0,69.5507,69.6129,69.5419,69.5507,27300.0
2014-03-03 12:30:00,78.38,78.48,78.36,78.44,26200.0,69.5507,69.6395,69.533,69.604,26200.0
2014-03-03 12:40:00,78.43,78.46,78.38,78.45,15100.0,69.5951,69.6217,69.5507,69.6129,15100.0
2014-03-03 12:50:00,78.46,78.49,78.4,78.42,19000.0,69.6217,69.6484,69.5685,69.5862,19000.0
2014-03-03 13:00:00,78.43,78.51,78.43,78.46,18500.0,69.5951,69.6661,69.5951,69.6217,18500.0
2014-03-03 13:10:00,78.48,78.75,78.41,78.75,59900.0,69.6395,69.8791,69.5774,69.8791,59900.0
2014-03-03 13:20:00,78.77,78.86,78.6,78.73,24600.0,69.8968,69.9767,69.746,69.8613,24600.0
2014-03-03 13:30:00,78.74,78.75,78.59,78.59,15400.0,69.8702,69.8791,69.7371,69.7371,15400.0
2014-03-03 13:40:00,78.61,78.68,78.54,78.58,24300.0,69.7548,69.817,69.6927,69.7282,24300.0
2014-03-03 13:50:00,78.58,78.66,78.56,78.66,37700.0,69.7282,69.7992,69.7105,69.7992,37700.0
2014-03-03 14:00:00,78.65,78.8,78.63,78.76,12600.0,69.7903,69.9234,69.7726,69.8879,12600.0
2014-03-03 14:10:00,78.77,78.97,78.77,78.96,23600.0,69.8968,70.0743,69.8968,70.0654,23600.0
2014-03-03 14:20:00,78.97,79.17,78.83,78.83,33400.0,70.0743,70.2518,69.9501,69.9501,33400.0
2014-03-03 14:30:00,78.82,78.85,78.71,78.79,26000.0,69.9412,69.9678,69.8436,69.9146,26000.0
2014-03-03 14:40:00,78.8,78.97,78.78,78.88,53200.0,69.9234,70.0743,69.9057,69.9944,53200.0
2014-03-03 14:50:00,78.88,78.93,78.72,78.73,22900.0,69.9944,70.0388,69.8524,69.8613,22900.0
2014-03-03 15:00:00,78.74,78.75,78.65,78.66,8800.0,69.8702,69.8791,69.7903,69.7992,8800.0
2014-03-03 15:10:00,78.66,78.66,78.57,78.66,15200.0,69.7992,69.7992,69.7193,69.7992,15200.0
2014-03-03 15:20:00,78.66,78.67,78.4,78.6,36800.0,69.7992,69.8081,69.5685,69.746,36800.0
2014-03-03 15:30:00,78.6,78.67,78.51,78.63,25300.0,69.746,69.8081,69.6661,69.7726,25300.0
2014-03-03 15:40:00,78.62,78.82,78.61,78.61,62800.0,69.7637,69.9412,69.7548,69.7548,62800.0
2014-03-03 15:50:00,78.61,78.67,78.55,78.65,62600.0,69.7548,69.8081,69.7016,69.7903,62600.0
2014-03-04 09:30:00,79.34,79.99,79.31,79.69,123000.0,70.4026,70.9794,70.376,70.7132,123000.0
2014-03-04 09:40:00,79.66,79.68,79.36,79.54,34300.0,70.6866,70.7043,70.4204,70.5801,34300.0
2014-03-04 09:50:00,79.55,79.59,79.43,79.51,101700.0,70.589,70.6244,70.4825,70.5535,101700.0
2014-03-04 10:00:00,79.55,79.76,79.54,79.67,24300.0,70.589,70.7753,70.5801,70.6954,24300.0
2014-03-04 10:10:00,79.67,80.1,79.64,80.07,22300.0,70.6954,71.077,70.6688,71.0504,22300.0
2014-03-04 10:20:00,80.07,80.09,79.85,80.03,52600.0,71.0504,71.0681,70.8552,71.0149,52600.0
2014-03-04 10:30:00,80.06,80.18,79.94,80.17,30600.0,71.0415,71.148,70.935,71.1391,30600.0
2014-03-04 10:40:00,80.18,80.32,80.18,80.31,27900.0,71.148,71.2722,71.148,71.2633,27900.0
2014-03-04 10:50:00,80.34,80.45,80.28,80.29,25800.0,71.29,71.3876,71.2367,71.2456,25800.0
2014-03-04 11:00:00,80.3,80.42,80.23,80.36,29100.0,71.2545,71.3609,71.1924,71.3077,29100.0
2014-03-04 11:10:00,80.38,80.44,80.3,80.41,28300.0,71.3255,71.3787,71.2545,71.3521,28300.0
2014-03-04 11:20:00,80.42,80.45,80.19,80.43,17400.0,71.3609,71.3876,71.1569,71.3698,17400.0
2014-03-04 11:30:00,80.44,80.45,80.16,80.2,23600.0,71.3787,71.3876,71.1302,71.1657,23600.0
2014-03-04 11:40:00,80.21,80.21,80.11,80.14,25900.0,71.1746,71.1746,71.0859,71.1125,25900.0
2014-03-04 11:50:00,80.13,80.2,80.03,80.12,30200.0,71.1036,71.1657,71.0149,71.0947,30200.0
2014-03-04 12:00:00,80.13,80.15,80.0,80.0,52600.0,71.1036,71.1214,70.9883,70.9883,52600.0
2014-03-04 12:10:00,80.0,80.07,80.0,80.05,34800.0,70.9883,71.0504,70.9883,71.0326,34800.0
2014-03-04 12:20:00,80.06,80.11,80.0,80.05,38100.0,71.0415,71.0859,70.9883,71.0326,38100.0
2014-03-04 12:30:00,80.05,80.27,79.99,80.23,31800.0,71.0326,71.2278,70.9794,71.1924,31800.0
2014-03-04 12:40:00,80.26,80.59,80.22,80.53,22500.0,71.219,71.5118,71.1835,71.4586,22500.0
2014-03-04 12:50:00,80.55,80.68,80.5,80.57,17900.0,71.4763,71.5917,71.4319,71.4941,17900.0
2014-03-04 13:00:00,80.57,80.77,80.54,80.69,17100.0,71.4941,71.6715,71.4674,71.6005,17100.0
2014-03-04 13:10:00,80.67,80.86,80.67,80.77,25700.0,71.5828,71.7514,71.5828,71.6715,25700.0
2014-03-04 13:20:00,80.76,80.91,80.74,80.9,17100.0,71.6626,71.7958,71.6449,71.7869,17100.0
2014-03-04 13:30:00,80.89,81.05,80.88,81.05,22800.0,71.778,71.92,71.7691,71.92,22800.0
2014-03-04 13:40:00,81.04,81.15,80.92,80.93,24200.0,71.9111,72.0087,71.8046,71.8135,24200.0
2014-03-04 13:50:00,80.9,81.0,80.8,80.95,14000.0,71.7869,71.8756,71.6981,71.8312,14000.0
2014-03-04 14:00:00,80.95,80.98,80.81,80.95,23100.0,71.8312,71.8579,71.707,71.8312,23100.0
2014-03-04 14:10:00,80.94,80.96,80.75,80.79,33600.0,71.8224,71.8401,71.6538,71.6893,33600.0
2014-03-04 14:20:00,80.74,80.82,80.65,80.74,22700.0,71.6449,71.7159,71.565,71.6449,22700.0
2014-03-04 14:30:00,80.72,80.81,80.7,80.7,46100.0,71.6272,71.707,71.6094,71.6094,46100.0
2014-03-04 14:40:00,80.73,80.9,80.73,80.79,17800.0,71.636,71.7869,71.636,71.6893,17800.0
2014-03-04 14:50:00,80.82,80.91,80.78,80.88,18700.0,71.7159,71.7958,71.6804,71.7691,18700.0
2014-03-04 15:00:00,80.86,80.97,80.85,80.95,17200.0,71.7514,71.849,71.7425,71.8312,17200.0
2014-03-04 15:10:00,80.94,81.15,80.94,81.15,21200.0,71.8224,72.0087,71.8224,72.0087,21200.0
2014-03-04 15:20:00,81.13,81.2,81.06,81.1,24900.0,71.991,72.0531,71.9289,71.9643,24900.0
2014-03-04 15:30:00,81.12,81.17,81.06,81.1,24500.0,71.9821,72.0265,71.9289,71.9643,24500.0
2014-03-04 15:40:00,81.09,81.24,81.08,81.15,35700.0,71.9555,72.0886,71.9466,72.0087,35700.0
2014-03-04 15:50:00,81.15,81.17,81.01,81.12,86300.0,72.0087,72.0265,71.8845,71.9821,86300.0
2014-03-05 09:30:00,80.97,80.97,80.55,80.85,30200.0,71.849,71.849,71.4763,71.7425,30200.0
2014-03-05 09:40:00,80.81,81.22,80.8,81.22,18500.0,71.707,72.0708,71.6981,72.0708,18500.0
2014-03-05 09:50:00,81.18,81.27,81.08,81.08,17800.0,72.0353,72.1152,71.9466,71.9466,17800.0
2014-03-05 10:00:00,81.14,81.41,81.08,81.41,27900.0,71.9998,72.2394,71.9466,72.2394,27900.0
2014-03-05 10:10:00,81.41,81.5,81.31,81.37,22300.0,72.2394,72.3193,72.1507,72.2039,22300.0
2014-03-05 10:20:00,81.36,81.48,81.26,81.44,40000.0,72.1951,72.3015,72.1063,72.266,40000.0
2014-03-05 10:30:00,81.45,81.62,81.45,81.53,36800.0,72.2749,72.4258,72.2749,72.3459,36800.0
2014-03-05 10:40:00,81.51,81.8,81.51,81.74,40200.0,72.3282,72.5855,72.3282,72.5323,40200.0
2014-03-05 10:50:00,81.74,81.94,81.74,81.84,41600.0,72.5323,72.7097,72.5323,72.621,41600.0
2014-03-05 11:00:00,81.84,81.95,81.77,81.84,25200.0,72.621,72.7186,72.5589,72.621,25200.0
2014-03-05 11:10:00,81.8,82.0,81.72,81.77,36600.0,72.5855,72.763,72.5145,72.5589,36600.0
2014-03-05 11:20:00,81.75,81.91,81.65,81.82,25000.0,72.5411,72.6831,72.4524,72.6032,25000.0
2014-03-05 11:30:00,81.78,81.96,81.74,81.96,23700.0,72.5677,72.7275,72.5323,72.7275,23700.0
2014-03-05 11:40:00,81.94,81.97,81.83,81.91,15900.0,72.7097,72.7363,72.6121,72.6831,15900.0
2014-03-05 11:50:00,81.9,81.97,81.87,81.87,13100.0,72.6742,72.7363,72.6476,72.6476,13100.0
2014-03-05 12:00:00,81.86,82.0,81.79,81.98,36400.0,72.6387,72.763,72.5766,72.7452,36400.0
2014-03-05 12:10:00,81.95,82.0,81.91,81.99,16100.0,72.7186,72.763,72.6831,72.7541,16100.0
2014-03-05 12:20:00,81.99,82.0,81.9,81.93,18000.0,72.7541,72.763,72.6742,72.7009,18000.0
2014-03-05 12:30:00,81.94,82.09,81.93,82.02,29000.0,72.7097,72.8428,72.7009,72.7807,29000.0
2014-03-05 12:40:00,82.03,82.3,82.02,82.18,59600.0,72.7896,73.0292,72.7807,72.9227,59600.0
2014-03-05 12:50:00,82.18,82.22,82.09,82.13,46700.0,72.9227,72.9582,72.8428,72.8783,46700.0
2014-03-05 13:00:00,82.15,82.25,82.06,82.12,22900.0,72.8961,72.9848,72.8162,72.8694,22900.0
2014-03-05 13:10:00,82.14,82.23,82.1,82.2,8500.0,72.8872,72.9671,72.8517,72.9404,8500.0
2014-03-05 13:20:00,82.2,82.23,82.13,82.15,30300.0,72.9404,72.9671,72.8783,72.8961,30300.0
2014-03-05 13:30:00,82.18,82.3,82.12,82.21,41600.0,72.9227,73.0292,72.8694,72.9493,41600.0
2014-03-05 13:40:00,82.19,82.32,82.17,82.26,27900.0,72.9316,73.0469,72.9138,72.9937,27900.0
2014-03-05 13:50:00,82.27,82.3,82.22,82.23,26800.0,73.0026,73.0292,72.9582,72.9671,26800.0
2014-03-05 14:00:00,82.25,82.3,82.2,82.26,20000.0,72.9848,73.0292,72.9404,72.9937,20000.0
2014-03-05 14:10:00,82.23,82.34,82.23,82.34,30700.0,72.9671,73.0647,72.9671,73.0647,30700.0
2014-03-05 14:20:00,82.33,82.38,82.01,82.04,47100.0,73.0558,73.1002,72.7718,72.7985,47100.0
2014-03-05 14:30:00,82.03,82.15,82.0,82.15,22300.0,72.7896,72.8961,72.763,72.8961,22300.0
2014-03-05 14:40:00,82.14,82.14,82.02,82.08,25900.0,72.8872,72.8872,72.7807,72.834,25900.0
2014-03-05 14:50:00,82.08,82.09,81.86,81.94,13800.0,72.834,72.8428,72.6387,72.7097,13800.0
2014-03-05 15:00:00,81.95,82.15,81.93,82.04,24800.0,72.7186,72.8961,72.7009,72.7985,24800.0
2014-03-05 15:10:00,82.05,82.08,81.98,82.04,20800.0,72.8073,72.834,72.7452,72.7985,20800.0
2014-03-05 15:20:00,82.02,82.08,81.98,82.05,37100.0,72.7807,72.834,72.7452,72.8073,37100.0
2014-03-05 15:30:00,82.05,82.09,81.97,82.0,21200.0,72.8073,72.8428,72.7363,72.763,21200.0
2014-03-05 15:40:00,81.99,82.04,81.96,82.0,38900.0,72.7541,72.7985,72.7275,72.763,38900.0
2014-03-05 15:50:00,82.01,82.04,81.96,82.02,59700.0,72.7718,72.7985,72.7275,72.7807,59700.0
2014-03-06 09:30:00,82.12,82.43,82.06,82.2,27500.0,72.8694,73.1445,72.8162,72.9404,27500.0
2014-03-06 09:40:00,82.21,82.5,82.18,82.32,18400.0,72.9493,73.2066,72.9227,73.0469,18400.0
2014-03-06 09:50:00,82.31,82.75,82.31,82.75,7500.0,73.038,73.4285,73.038,73.4285,7500.0
2014-03-06 10:00:00,82.68,82.71,82.38,82.49,9200.0,73.3664,73.393,73.1002,73.1978,9200.0
2014-03-06 10:10:00,82.49,82.49,82.2,82.21,15500.0,73.1978,73.1978,72.9404,72.9493,15500.0
2014-03-06 10:20:00,82.24,82.6,82.24,82.58,10300.0,72.9759,73.2954,72.9759,73.2776,10300.0
2014-03-06 10:30:00,82.6,82.69,82.49,82.57,10400.0,73.2954,73.3752,73.1978,73.2688,10400.0
2014-03-06 10:40:00,82.55,82.62,82.44,82.55,30300.0,73.251,73.3131,73.1534,73.251,30300.0
2014-03-06 10:50:00,82.59,82.74,82.59,82.69,10900.0,73.2865,73.4196,73.2865,73.3752,10900.0
2014-03-06 11:00:00,82.66,82.69,82.54,82.6,6700.0,73.3486,73.3752,73.2421,73.2954,6700.0
2014-03-06 11:10:00,82.6,82.65,82.56,82.6,9700.0,73.2954,73.3397,73.2599,73.2954,9700.0
2014-03-06 11:20:00,82.6,82.65,82.49,82.56,26600.0,73.2954,73.3397,73.1978,73.2599,26600.0
2014-03-06 11:30:00,82.55,82.67,82.55,82.61,73200.0,73.251,73.3575,73.251,73.3043,73200.0
2014-03-06 11:40:00,82.59,82.64,82.57,82.63,20000.0,73.2865,73.3309,73.2688,73.322,20000.0
2014-03-06 11:50:00,82.62,82.71,82.62,82.7,7900.0,73.3131,73.393,73.3131,73.3841,7900.0
2014-03-06 12:00:00,82.71,82.89,82.71,82.87,7000.0,73.393,73.5527,73.393,73.535,7000.0
2014-03-06 12:10:00,82.9,82.9,82.85,82.85,5100.0,73.5616,73.5616,73.5172,73.5172,5100.0
2014-03-06 12:20:00,82.87,82.95,82.87,82.91,6800.0,73.535,73.606,73.535,73.5705,6800.0
2014-03-06 12:30:00,82.91,82.95,82.84,82.85,10700.0,73.5705,73.606,73.5083,73.5172,10700.0
2014-03-06 12:40:00,82.85,82.89,82.8,82.82,15100.0,73.5172,73.5527,73.4728,73.4906,15100.0
2014-03-06 12:50:00,82.83,82.92,82.8,82.92,7400.0,73.4995,73.5793,73.4728,73.5793,7400.0
2014-03-06 13:00:00,82.93,82.93,82.74,82.76,19800.0,73.5882,73.5882,73.4196,73.4374,19800.0
2014-03-06 13:10:00,82.75,82.75,82.53,82.53,9000.0,73.4285,73.4285,73.2333,73.2333,9000.0
2014-03-06 13:20:00,82.52,82.62,82.52,82.59,10200.0,73.2244,73.3131,73.2244,73.2865,10200.0
2014-03-06 13:30:00,82.6,82.64,82.55,82.6,6900.0,73.2954,73.3309,73.251,73.2954,6900.0
2014-03-06 13:40:00,82.59,82.68,82.58,82.6,10200.0,73.2865,73.3664,73.2776,73.2954,10200.0
2014-03-06 13:50:00,82.6,82.68,82.58,82.63,9100.0,73.2954,73.3664,73.2776,73.322,9100.0
2014-03-06 14:00:00,82.63,82.72,82.6,82.72,14400.0,73.322,73.4019,73.2954,73.4019,14400.0
2014-03-06 14:10:00,82.72,82.82,82.71,82.72,8700.0,73.4019,73.4906,73.393,73.4019,8700.0
2014-03-06 14:20:00,82.72,82.9,82.7,82.86,37400.0,73.4019,73.5616,73.3841,73.5261,37400.0
2014-03-06 14:30:00,82.85,82.87,82.78,82.8,5500.0,73.5172,73.535,73.4551,73.4728,5500.0
2014-03-06 14:40:00,82.8,82.91,82.8,82.86,10500.0,73.4728,73.5705,73.4728,73.5261,10500.0
2014-03-06 14:50:00,82.87,82.92,82.83,82.83,9800.0,73.535,73.5793,73.4995,73.4995,9800.0
2014-03-06 15:00:00,82.84,82.93,82.84,82.91,37900.0,73.5083,73.5882,73.5083,73.5705,37900.0
2014-03-06 15:10:00,82.89,82.89,82.82,82.83,24300.0,73.5527,73.5527,73.4906,73.4995,24300.0
2014-03-06 15:20:00,82.83,82.89,82.8,82.89,12500.0,73.4995,73.5527,73.4728,73.5527,12500.0
2014-03-06 15:30:00,82.89,82.91,82.84,82.87,23400.0,73.5527,73.5705,73.5083,73.535,23400.0
2014-03-06 15:40:00,82.87,82.87,82.77,82.77,34100.0,73.535,73.535,73.4462,73.4462,34100.0
2014-03-06 15:50:00,82.77,82.89,82.72,82.87,73400.0,73.4462,73.5527,73.4019,73.535,73400.0
2014-03-07 09:30:00,82.86,83.0,82.64,82.86,108100.0,73.5261,73.6503,73.3309,73.5261,108100.0
2014-03-07 09:40:00,82.86,82.89,82.52,82.65,20300.0,73.5261,73.5527,73.2244,73.3397,20300.0
2014-03-07 09:50:00,82.6,82.73,82.33,82.7,17900.0,73.2954,73.4107,73.0558,73.3841,17900.0
2014-03-07 10:00:00,82.69,83.19,82.58,83.09,85800.0,73.3752,73.8189,73.2776,73.7302,85800.0
2014-03-07 10:10:00,83.12,83.26,83.09,83.18,27500.0,73.7568,73.881,73.7302,73.81,27500.0
2014-03-07 10:20:00,83.18,83.22,83.03,83.08,16700.0,73.81,73.8455,73.6769,73.7213,16700.0
2014-03-07 10:30:00,83.08,83.16,83.0,83.01,21500.0,73.7213,73.7923,73.6503,73.6592,21500.0
2014-03-07 10:40:00,83.0,83.08,82.78,82.81,24500.0,73.6503,73.7213,73.4551,73.4817,24500.0
2014-03-07 10:50:00,82.81,82.84,82.47,82.47,13400.0,73.4817,73.5083,73.18,73.18,13400.0
2014-03-07 11:00:00,82.43,82.44,82.15,82.18,15200.0,73.1445,73.1534,72.8961,72.9227,15200.0
2014-03-07 11:10:00,82.16,82.18,81.99,82.17,32500.0,72.9049,72.9227,72.7541,72.9138,32500.0
2014-03-07 11:20:00,82.14,82.46,82.14,82.3,26400.0,72.8872,73.1711,72.8872,73.0292,26400.0
2014-03-07 11:30:00,82.3,82.32,82.22,82.32,8200.0,73.0292,73.0469,72.9582,73.0469,8200.0
2014-03-07 11:40:00,82.34,82.44,82.31,82.38,12900.0,73.0647,73.1534,73.038,73.1002,12900.0
2014-03-07 11:50:00,82.41,82.52,82.28,82.49,12900.0,73.1268,73.2244,73.0114,73.1978,12900.0
2014-03-07 12:00:00,82.49,82.61,82.47,82.51,10100.0,73.1978,73.3043,73.18,73.2155,10100.0
2014-03-07 12:10:00,82.52,82.68,82.52,82.67,8400.0,73.2244,73.3664,73.2244,73.3575,8400.0
2014-03-07 12:20:00,82.68,82.83,82.67,82.78,10800.0,73.3664,73.4995,73.3575,73.4551,10800.0
2014-03-07 12:30:00,82.78,82.86,82.61,82.74,14400.0,73.4551,73.5261,73.3043,73.4196,14400.0
2014-03-07 12:40:00,82.73,82.8,82.69,82.71,5100.0,73.4107,73.4728,73.3752,73.393,5100.0
2014-03-07 12:50:00,82.74,82.81,82.7,82.7,7800.0,73.4196,73.4817,73.3841,73.3841,7800.0
2014-03-07 13:00:00,82.64,82.64,82.46,82.57,11000.0,73.3309,73.3309,73.1711,73.2688,11000.0
2014-03-07 13:10:00,82.56,82.58,82.42,82.42,9900.0,73.2599,73.2776,73.1357,73.1357,9900.0
2014-03-07 13:20:00,82.43,82.43,82.37,82.37,7600.0,73.1445,73.1445,73.0913,73.0913,7600.0
2014-03-07 13:30:00,82.35,82.46,82.34,82.38,6800.0,73.0735,73.1711,73.0647,73.1002,6800.0
2014-03-07 13:40:00,82.39,82.5,82.38,82.38,6100.0,73.109,73.2066,73.1002,73.1002,6100.0
2014-03-07 13:50:00,82.38,82.54,82.36,82.46,5300.0,73.1002,73.2421,73.0824,73.1711,5300.0
2014-03-07 14:00:00,82.49,82.52,82.34,82.36,35900.0,73.1978,73.2244,73.0647,73.0824,35900.0
2014-03-07 14:10:00,82.33,82.53,82.32,82.35,15300.0,73.0558,73.2333,73.0469,73.0735,15300.0
2014-03-07 14:20:00,82.34,82.34,82.17,82.3,11800.0,73.0647,73.0647,72.9138,73.0292,11800.0
2014-03-07 14:30:00,82.34,82.45,82.34,82.43,15400.0,73.0647,73.1623,73.0647,73.1445,15400.0
2014-03-07 14:40:00,82.42,82.53,82.41,82.53,20300.0,73.1357,73.2333,73.1268,73.2333,20300.0
2014-03-07 14:50:00,82.53,82.69,82.53,82.56,11600.0,73.2333,73.3752,73.2333,73.2599,11600.0
2014-03-07 15:00:00,82.56,82.57,82.48,82.55,27300.0,73.2599,73.2688,73.1889,73.251,27300.0
2014-03-07 15:10:00,82.55,82.62,82.53,82.55,15000.0,73.251,73.3131,73.2333,73.251,15000.0
2014-03-07 15:20:00,82.54,82.59,82.52,82.56,32700.0,73.2421,73.2865,73.2244,73.2599,32700.0
2014-03-07 15:30:00,82.57,82.61,82.51,82.55,28900.0,73.2688,73.3043,73.2155,73.251,28900.0
2014-03-07 15:40:00,82.54,82.63,82.53,82.62,23500.0,73.2421,73.322,73.2333,73.3131,23500.0
2014-03-07 15:50:00,82.63,82.78,82.62,82.73,95800.0,73.322,73.4551,73.3131,73.4107,95800.0
2014-03-10 09:30:00,82.61,82.74,82.4,82.61,16700.0,73.3043,73.4196,73.1179,73.3043,16700.0
2014-03-10 09:40:00,82.59,82.77,82.51,82.76,11000.0,73.2865,73.4462,73.2155,73.4374,11000.0
2014-03-10 09:50:00,82.68,82.68,82.52,82.6,10700.0,73.3664,73.3664,73.2244,73.2954,10700.0
2014-03-10 10:00:00,82.6,82.74,82.53,82.68,17500.0,73.2954,73.4196,73.2333,73.3664,17500.0
2014-03-10 10:10:00,82.64,82.76,82.55,82.7,9200.0,73.3309,73.4374,73.251,73.3841,9200.0
2014-03-10 10:20:00,82.69,82.7,82.55,82.7,53400.0,73.3752,73.3841,73.251,73.3841,53400.0
2014-03-10 10:30:00,82.64,82.64,82.42,82.48,7400.0,73.3309,73.3309,73.1357,73.1889,7400.0
2014-03-10 10:40:00,82.47,82.47,82.32,82.37,18000.0,73.18,73.18,73.0469,73.0913,18000.0
2014-03-10 10:50:00,82.35,82.36,82.21,82.22,10100.0,73.0735,73.0824,72.9493,72.9582,10100.0
2014-03-10 11:00:00,82.19,82.26,82.11,82.25,6100.0,72.9316,72.9937,72.8606,72.9848,6100.0
2014-03-10 11:10:00,82.26,82.38,82.15,82.3,11900.0,72.9937,73.1002,72.8961,73.0292,11900.0
2014-03-10 11:20:00,82.28,82.54,82.28,82.53,9500.0,73.0114,73.2421,73.0114,73.2333,9500.0
2014-03-10 11:30:00,82.6,82.73,82.53,82.73,8200.0,73.2954,73.4107,73.2333,73.4107,8200.0
2014-03-10 11:40:00,82.74,82.85,82.72,82.82,7500.0,73.4196,73.5172,73.4019,73.4906,7500.0
2014-03-10 11:50:00,82.8,82.84,82.59,82.62,7100.0,73.4728,73.5083,73.2865,73.3131,7100.0
2014-03-10 12:00:00,82.63,82.71,82.63,82.68,6700.0,73.322,73.393,73.322,73.3664,6700.0
2014-03-10 12:10:00,82.67,82.74,82.65,82.7,6400.0,73.3575,73.4196,73.3397,73.3841,6400.0
2014-03-10 12:20:00,82.68,82.8,82.68,82.8,7500.0,73.3664,73.4728,73.3664,73.4728,7500.0
2014-03-10 12:30:00,82.82,82.86,82.78,82.79,7500.0,73.4906,73.5261,73.4551,73.464,7500.0
2014-03-10 12:40:00,82.77,82.77,82.61,82.61,9800.0,73.4462,73.4462,73.3043,73.3043,9800.0
2014-03-10 12:50:00,82.64,82.76,82.62,82.76,6200.0,73.3309,73.4374,73.3131,73.4374,6200.0
2014-03-10 13:00:00,82.76,82.83,82.75,82.82,4600.0,73.4374,73.4995,73.4285,73.4906,4600.0
2014-03-10 13:10:00,82.85,82.89,82.83,82.84,3800.0,73.5172,73.5527,73.4995,73.5083,3800.0
2014-03-10 13:20:00,82.85,82.92,82.83,82.84,7600.0,73.5172,73.5793,73.4995,73.5083,7600.0
2014-03-10 13:30:00,82.83,82.83,82.67,82.78,19800.0,73.4995,73.4995,73.3575,73.4551,19800.0
2014-03-10 13:40:00,82.77,82.89,82.77,82.89,8300.0,73.4462,73.5527,73.4462,73.5527,8300.0
2014-03-10 13:50:00,82.92,82.93,82.85,82.9,7500.0,73.5793,73.5882,73.5172,73.5616,7500.0
2014-03-10 14:00:00,82.88,82.99,82.83,82.94,15100.0,73.5438,73.6414,73.4995,73.5971,15100.0
2014-03-10 14:10:00,82.93,82.97,82.88,82.9,13600.0,73.5882,73.6237,73.5438,73.5616,13600.0
2014-03-10 14:20:00,82.9,82.99,82.89,82.95,9900.0,73.5616,73.6414,73.5527,73.606,9900.0
2014-03-10 14:30:00,82.94,82.99,82.93,82.94,11600.0,73.5971,73.6414,73.5882,73.5971,11600.0
2014-03-10 14:40:00,82.96,83.01,82.92,83.01,9600.0,73.6148,73.6592,73.5793,73.6592,9600.0
2014-03-10 14:50:00,83.01,83.07,83.0,83.03,11100.0,73.6592,73.7124,73.6503,73.6769,11100.0
2014-03-10 15:00:00,82.99,83.0,82.95,82.96,8400.0,73.6414,73.6503,73.606,73.6148,8400.0
2014-03-10 15:10:00,82.97,82.97,82.89,82.94,8600.0,73.6237,73.6237,73.5527,73.5971,8600.0
2014-03-10 15:20:00,82.94,82.96,82.89,82.94,16900.0,73.5971,73.6148,73.5527,73.5971,16900.0
2014-03-10 15:30:00,82.95,83.09,82.94,83.01,21600.0,73.606,73.7302,73.5971,73.6592,21600.0
2014-03-10 15:40:00,83.01,83.05,82.94,83.03,22400.0,73.6592,73.6947,73.5971,73.6769,22400.0
2014-03-10 15:50:00,83.04,83.1,82.98,83.02,52900.0,73.6858,73.7391,73.6326,73.6681,52900.0
2014-03-11 09:30:00,83.22,83.51,82.96,83.12,28100.0,73.8455,74.1029,73.6148,73.7568,28100.0
2014-03-11 09:40:00,83.15,83.43,83.15,83.18,29100.0,73.7834,74.0319,73.7834,73.81,29100.0
2014-03-11 09:50:00,83.19,83.19,82.84,82.91,12800.0,73.8189,73.8189,73.5083,73.5705,12800.0
2014-03-11 10:00:00,82.91,82.98,82.71,82.83,28000.0,73.5705,73.6326,73.393,73.4995,28000.0
2014-03-11 10:10:00,82.8,82.94,82.77,82.83,10600.0,73.4728,73.5971,73.4462,73.4995,10600.0
2014-03-11 10:20:00,82.87,83.03,82.85,83.03,15200.0,73.535,73.6769,73.5172,73.6769,15200.0
2014-03-11 10:30:00,83.03,83.14,83.03,83.14,5100.0,73.6769,73.7745,73.6769,73.7745,5100.0
2014-03-11 10:40:00,83.15,83.2,83.11,83.19,11200.0,73.7834,73.8278,73.7479,73.8189,11200.0
2014-03-11 10:50:00,83.25,83.36,83.25,83.36,5800.0,73.8722,73.9698,73.8722,73.9698,5800.0
2014-03-11 11:00:00,83.37,83.38,83.21,83.25,6900.0,73.9786,73.9875,73.8367,73.8722,6900.0
2014-03-11 11:10:00,83.25,83.33,83.24,83.25,9300.0,73.8722,73.9431,73.8633,73.8722,9300.0
2014-03-11 11:20:00,83.26,83.28,83.2,83.21,8000.0,73.881,73.8988,73.8278,73.8367,8000.0
2014-03-11 11:30:00,83.2,83.24,83.17,83.2,8300.0,73.8278,73.8633,73.8012,73.8278,8300.0
2014-03-11 11:40:00,83.2,83.22,83.05,83.2,21800.0,73.8278,73.8455,73.6947,73.8278,21800.0
2014-03-11 11:50:00,83.2,83.22,83.13,83.18,18200.0,73.8278,73.8455,73.7657,73.81,18200.0
2014-03-11 12:00:00,83.15,83.23,83.1,83.15,18100.0,73.7834,73.8544,73.7391,73.7834,18100.0
2014-03-11 12:10:00,83.13,83.15,82.94,82.97,21400.0,73.7657,73.7834,73.5971,73.6237,21400.0
2014-03-11 12:20:00,82.96,83.08,82.92,82.98,10300.0,73.6148,73.7213,73.5793,73.6326,10300.0
2014-03-11 12:30:00,82.97,83.09,82.96,83.04,15700.0,73.6237,73.7302,73.6148,73.6858,15700.0
2014-03-11 12:40:00,83.0,83.2,82.98,83.14,37000.0,73.6503,73.8278,73.6326,73.7745,37000.0
2014-03-11 12:50:00,83.15,83.2,83.06,83.06,7100.0,73.7834,73.8278,73.7036,73.7036,7100.0
2014-03-11 13:00:00,83.02,83.06,82.97,83.02,9400.0,73.6681,73.7036,73.6237,73.6681,9400.0
2014-03-11 13:10:00,83.01,83.14,83.0,83.05,3400.0,73.6592,73.7745,73.6503,73.6947,3400.0
2014-03-11 13:20:00,83.03,83.04,82.92,82.97,13000.0,73.6769,73.6858,73.5793,73.6237,13000.0
2014-03-11 13:30:00,82.98,83.16,82.96,83.1,12200.0,73.6326,73.7923,73.6148,73.7391,12200.0
2014-03-11 13:40:00,83.09,83.21,83.05,83.21,10000.0,73.7302,73.8367,73.6947,73.8367,10000.0
2014-03-11 13:50:00,83.2,83.23,83.16,83.2,7400.0,73.8278,73.8544,73.7923,73.8278,7400.0
2014-03-11 14:00:00,83.19,83.22,83.16,83.16,6000.0,73.8189,73.8455,73.7923,73.7923,6000.0
2014-03-11 14:10:00,83.17,83.23,83.08,83.09,10200.0,73.8012,73.8544,73.7213,73.7302,10200.0
2014-03-11 14:20:00,83.11,83.11,82.97,83.02,10300.0,73.7479,73.7479,73.6237,73.6681,10300.0
2014-03-11 14:30:00,83.01,83.01,82.9,82.98,18000.0,73.6592,73.6592,73.5616,73.6326,18000.0
2014-03-11 14:40:00,82.98,83.03,82.91,83.0,20000.0,73.6326,73.6769,73.5705,73.6503,20000.0
2014-03-11 14:50:00,83.0,83.06,82.9,82.9,32400.0,73.6503,73.7036,73.5616,73.5616,32400.0
2014-03-11 15:00:00,82.88,82.94,82.8,82.9,47300.0,73.5438,73.5971,73.4728,73.5616,47300.0
2014-03-11 15:10:00,82.93,82.97,82.85,82.92,23000.0,73.5882,73.6237,73.5172,73.5793,23000.0
2014-03-11 15:20:00,82.93,83.11,82.93,83.0,22300.0,73.5882,73.7479,73.5882,73.6503,22300.0
2014-03-11 15:30:00,83.0,83.15,82.99,83.05,22900.0,73.6503,73.7834,73.6414,73.6947,22900.0
2014-03-11 15:40:00,83.05,83.08,82.96,82.98,39000.0,73.6947,73.7213,73.6148,73.6326,39000.0
2014-03-11 15:50:00,82.98,83.23,82.95,83.15,110700.0,73.6326,73.8544,73.606,73.7834,110700.0
2014-03-12 09:30:00,82.82,83.22,82.69,82.95,19600.0,73.4906,73.8455,73.3752,73.606,19600.0
2014-03-12 09:40:00,82.91,82.94,82.59,82.65,25700.0,73.5705,73.5971,73.2865,73.3397,25700.0
2014-03-12 09:50:00,82.65,82.77,82.57,82.74,11200.0,73.3397,73.4462,73.2688,73.4196,11200.0
2014-03-12 10:00:00,82.67,82.67,82.43,82.48,23500.0,73.3575,73.3575,73.1445,73.1889,23500.0
2014-03-12 10:10:00,82.53,82.55,82.12,82.12,27600.0,73.2333,73.251,72.8694,72.8694,27600.0
2014-03-12 10:20:00,82.12,82.31,82.08,82.22,17300.0,72.8694,73.038,72.834,72.9582,17300.0
2014-03-12 10:30:00,82.21,82.29,82.01,82.04,16300.0,72.9493,73.0203,72.7718,72.7985,16300.0
2014-03-12 10:40:00,82.02,82.13,81.99,82.06,10300.0,72.7807,72.8783,72.7541,72.8162,10300.0
2014-03-12 10:50:00,82.04,82.32,81.99,82.3,15300.0,72.7985,73.0469,72.7541,73.0292,15300.0
2014-03-12 11:00:00,82.3,82.35,82.18,82.32,22800.0,73.0292,73.0735,72.9227,73.0469,22800.0
2014-03-12 11:10:00,82.31,82.35,82.17,82.3,22600.0,73.038,73.0735,72.9138,73.0292,22600.0
2014-03-12 11:20:00,82.33,82.65,82.32,82.54,41400.0,73.0558,73.3397,73.0469,73.2421,41400.0
2014-03-12 11:30:00,82.55,82.67,82.48,82.48,11100.0,73.251,73.3575,73.1889,73.1889,11100.0
2014-03-12 11:40:00,82.45,82.45,82.36,82.36,10300.0,73.1623,73.1623,73.0824,73.0824,10300.0
2014-03-12 11:50:00,82.34,82.42,82.28,82.36,11500.0,73.0647,73.1357,73.0114,73.0824,11500.0
2014-03-12 12:00:00,82.35,82.5,82.35,82.4,8300.0,73.0735,73.2066,73.0735,73.1179,8300.0
2014-03-12 12:10:00,82.38,82.43,82.29,82.35,11600.0,73.1002,73.1445,73.0203,73.0735,11600.0
2014-03-12 12:20:00,82.37,82.43,82.29,82.34,9500.0,73.0913,73.1445,73.0203,73.0647,9500.0
2014-03-12 12:30:00,82.35,82.5,82.3,82.4,18400.0,73.0735,73.2066,73.0292,73.1179,18400.0
2014-03-12 12:40:00,82.41,82.63,82.39,82.51,13300.0,73.1268,73.322,73.109,73.2155,13300.0
2014-03-12 12:50:00,82.57,82.85,82.56,82.85,12300.0,73.2688,73.5172,73.2599,73.5172,12300.0
2014-03-12 13:00:00,82.84,82.84,82.66,82.72,12000.0,73.5083,73.5083,73.3486,73.4019,12000.0
2014-03-12 13:10:00,82.71,82.72,82.57,82.68,10100.0,73.393,73.4019,73.2688,73.3664,10100.0
2014-03-12 13:20:00,82.67,82.7,82.59,82.68,11900.0,73.3575,73.3841,73.2865,73.3664,11900.0
2014-03-12 13:30:00,82.7,83.0,82.69,82.97,39000.0,73.3841,73.6503,73.3752,73.6237,39000.0
2014-03-12 13:40:00,82.95,82.95,82.89,82.92,24900.0,73.606,73.606,73.5527,73.5793,24900.0
2014-03-12 13:50:00,82.92,83.15,82.9,83.13,26900.0,73.5793,73.7834,73.5616,73.7657,26900.0
2014-03-12 14:00:00,83.13,83.43,83.12,83.24,68300.0,73.7657,74.0319,73.7568,73.8633,68300.0
2014-03-12 14:10:00,83.25,83.29,83.15,83.26,17000.0,73.8722,73.9077,73.7834,73.881,17000.0
2014-03-12 14:20:00,83.26,83.33,83.23,83.26,23500.0,73.881,73.9431,73.8544,73.881,23500.0
2014-03-12 14:30:00,83.3,83.31,83.18,83.2,21600.0,73.9165,73.9254,73.81,73.8278,21600.0
2014-03-12 14:40:00,83.2,83.2,83.06,83.06,22400.0,73.8278,73.8278,73.7036,73.7036,22400.0
2014-03-12 14:50:00,83.06,83.07,82.97,82.99,31600.0,73.7036,73.7124,73.6237,73.6414,31600.0
2014-03-12 15:00:00,83.0,83.01,82.95,82.98,34300.0,73.6503,73.6592,73.606,73.6326,34300.0
2014-03-12 15:10:00,82.98,83.15,82.97,83.13,82700.0,73.6326,73.7834,73.6237,73.7657,82700.0
2014-03-12 15:20:00,83.13,83.24,83.06,83.24,51300.0,73.7657,73.8633,73.7036,73.8633,51300.0
2014-03-12 15:30:00,83.24,83.34,83.21,83.33,46500.0,73.8633,73.952,73.8367,73.9431,46500.0
2014-03-12 15:40:00,83.34,83.55,83.33,83.54,95400.0,73.952,74.1384,73.9431,74.1295,95400.0
2014-03-12 15:50:00,83.54,83.62,83.51,83.58,98600.0,74.1295,74.2005,74.1029,74.165,98600.0
2014-03-13 09:30:00,83.48,83.58,82.89,82.89,44700.0,74.0762,74.165,73.5527,73.5527,44700.0
2014-03-13 09:40:00,82.87,82.98,82.34,82.34,77000.0,73.535,73.6326,73.0647,73.0647,77000.0
2014-03-13 09:50:00,82.34,82.38,81.76,82.3,106300.0,73.0647,73.1002,72.55,73.0292,106300.0
2014-03-13 10:00:00,82.3,82.3,82.19,82.23,24000.0,73.0292,73.0292,72.9316,72.9671,24000.0
2014-03-13 10:10:00,82.22,82.26,81.93,81.99,46500.0,72.9582,72.9937,72.7009,72.7541,46500.0
2014-03-13 10:20:00,82.03,82.03,81.88,81.99,31100.0,72.7896,72.7896,72.6565,72.7541,31100.0
2014-03-13 10:30:00,82.04,82.05,81.78,81.81,25500.0,72.7985,72.8073,72.5677,72.5944,25500.0
2014-03-13 10:40:00,81.8,81.8,81.41,81.42,64600.0,72.5855,72.5855,72.2394,72.2483,64600.0
2014-03-13 10:50:00,81.43,81.52,81.31,81.39,30300.0,72.2572,72.337,72.1507,72.2217,30300.0
2014-03-13 11:00:00,81.38,81.71,81.38,81.7,45600.0,72.2128,72.5056,72.2128,72.4968,45600.0
2014-03-13 11:10:00,81.69,81.72,81.59,81.67,25000.0,72.4879,72.5145,72.3992,72.4701,25000.0
2014-03-13 11:20:00,81.67,81.7,81.35,81.41,22000.0,72.4701,72.4968,72.1862,72.2394,22000.0
2014-03-13 11:30:00,81.39,81.4,81.29,81.38,25500.0,72.2217,72.2306,72.1329,72.2128,25500.0
2014-03-13 11:40:00,81.4,81.43,81.15,81.23,29400.0,72.2306,72.2572,72.0087,72.0797,29400.0
2014-03-13 11:50:00,81.25,81.27,81.13,81.15,47600.0,72.0975,72.1152,71.991,72.0087,47600.0
2014-03-13 12:00:00,81.15,81.2,80.91,80.93,48000.0,72.0087,72.0531,71.7958,71.8135,48000.0
2014-03-13 12:10:00,80.92,80.96,80.79,80.8,22800.0,71.8046,71.8401,71.6893,71.6981,22800.0
2014-03-13 12:20:00,80.81,80.81,80.57,80.6,33500.0,71.707,71.707,71.4941,71.5207,33500.0
2014-03-13 12:30:00,80.61,80.62,80.44,80.44,26500.0,71.5295,71.5384,71.3787,71.3787,26500.0
2014-03-13 12:40:00,80.45,80.64,80.45,80.49,71500.0,71.3876,71.5562,71.3876,71.4231,71500.0
2014-03-13 12:50:00,80.51,80.54,80.3,80.33,38000.0,71.4408,71.4674,71.2545,71.2811,38000.0
2014-03-13 13:00:00,80.33,80.33,80.12,80.21,33500.0,71.2811,71.2811,71.0947,71.1746,33500.0
2014-03-13 13:10:00,80.21,80.46,80.18,80.46,19200.0,71.1746,71.3964,71.148,71.3964,19200.0
2014-03-13 13:20:00,80.46,80.66,80.42,80.63,25300.0,71.3964,71.5739,71.3609,71.5473,25300.0
2014-03-13 13:30:00,80.63,80.64,80.46,80.48,14000.0,71.5473,71.5562,71.3964,71.4142,14000.0
2014-03-13 13:40:00,80.46,80.55,80.38,80.53,26000.0,71.3964,71.4763,71.3255,71.4586,26000.0
2014-03-13 13:50:00,80.53,80.53,80.32,80.38,18900.0,71.4586,71.4586,71.2722,71.3255,18900.0
2014-03-13 14:00:00,80.38,80.41,80.2,80.2,22600.0,71.3255,71.3521,71.1657,71.1657,22600.0
2014-03-13 14:10:00,80.18,80.28,80.15,80.28,34800.0,71.148,71.2367,71.1214,71.2367,34800.0
2014-03-13 14:20:00,80.29,80.4,80.26,80.38,34900.0,71.2456,71.3432,71.219,71.3255,34900.0
2014-03-13 14:30:00,80.37,80.57,80.36,80.44,32400.0,71.3166,71.4941,71.3077,71.3787,32400.0
2014-03-13 14:40:00,80.47,80.5,80.23,80.32,49600.0,71.4053,71.4319,71.1924,71.2722,49600.0
2014-03-13 14:50:00,80.31,80.36,80.19,80.22,34600.0,71.2633,71.3077,71.1569,71.1835,34600.0
2014-03-13 15:00:00,80.22,80.23,79.81,79.81,56200.0,71.1835,71.1924,70.8197,70.8197,56200.0
2014-03-13 15:10:00,79.8,79.85,79.42,79.42,72600.0,70.8108,70.8552,70.4736,70.4736,72600.0
2014-03-13 15:20:00,79.43,79.46,79.32,79.38,70400.0,70.4825,70.5091,70.3849,70.4381,70400.0
2014-03-13 15:30:00,79.37,79.4,79.18,79.24,118700.0,70.4292,70.4558,70.2606,70.3139,118700.0
2014-03-13 15:40:00,79.23,79.5,79.18,79.43,152400.0,70.305,70.5446,70.2606,70.4825,152400.0
2014-03-13 15:50:00,79.43,79.61,79.42,79.47,286000.0,70.4825,70.6422,70.4736,70.518,286000.0
2014-03-14 09:30:00,79.31,79.51,79.01,79.3,52700.0,70.376,70.5535,70.1098,70.3671,52700.0
2014-03-14 09:40:00,79.39,79.41,79.14,79.16,24700.0,70.447,70.4647,70.2251,70.2429,24700.0
2014-03-14 09:50:00,79.16,79.31,79.11,79.21,26200.0,70.2429,70.376,70.1985,70.2873,26200.0
2014-03-14 10:00:00,79.22,79.55,79.22,79.51,61000.0,70.2961,70.589,70.2961,70.5535,61000.0
2014-03-14 10:10:00,79.49,79.54,79.36,79.36,53700.0,70.5357,70.5801,70.4204,70.4204,53700.0
2014-03-14 10:20:00,79.35,79.4,79.11,79.36,51700.0,70.4115,70.4558,70.1985,70.4204,51700.0
2014-03-14 10:30:00,79.37,79.66,79.33,79.64,102800.0,70.4292,70.6866,70.3937,70.6688,102800.0
2014-03-14 10:40:00,79.63,79.64,79.49,79.51,45600.0,70.6599,70.6688,70.5357,70.5535,45600.0
2014-03-14 10:50:00,79.51,79.51,79.13,79.15,25700.0,70.5535,70.5535,70.2163,70.234,25700.0
2014-03-14 11:00:00,79.16,79.29,79.09,79.14,26100.0,70.2429,70.3582,70.1808,70.2251,26100.0
2014-03-14 11:10:00,79.17,79.22,79.01,79.22,19500.0,70.2518,70.2961,70.1098,70.2961,19500.0
2014-03-14 11:20:00,79.22,79.31,79.14,79.31,21400.0,70.2961,70.376,70.2251,70.376,21400.0
2014-03-14 11:30:00,79.31,79.7,79.31,79.69,29800.0,70.376,70.7221,70.376,70.7132,29800.0
2014-03-14 11:40:00,79.7,79.95,79.66,79.93,32600.0,70.7221,70.9439,70.6866,70.9261,32600.0
2014-03-14 11:50:00,79.93,80.09,79.93,80.06,23100.0,70.9261,71.0681,70.9261,71.0415,23100.0
2014-03-14 12:00:00,80.03,80.07,79.9,80.01,19000.0,71.0149,71.0504,70.8995,70.9971,19000.0
2014-03-14 12:10:00,80.02,80.05,79.94,80.0,15000.0,71.006,71.0326,70.935,70.9883,15000.0
2014-03-14 12:20:00,80.0,80.14,79.94,79.95,15700.0,70.9883,71.1125,70.935,70.9439,15700.0
2014-03-14 12:30:00,79.95,80.09,79.86,80.09,21300.0,70.9439,71.0681,70.864,71.0681,21300.0
2014-03-14 12:40:00,80.09,80.25,80.05,80.14,19700.0,71.0681,71.2101,71.0326,71.1125,19700.0
2014-03-14 12:50:00,80.14,80.38,80.13,80.31,34900.0,71.1125,71.3255,71.1036,71.2633,34900.0
2014-03-14 13:00:00,80.32,80.35,80.22,80.25,16200.0,71.2722,71.2988,71.1835,71.2101,16200.0
2014-03-14 13:10:00,80.27,80.33,80.26,80.31,16600.0,71.2278,71.2811,71.219,71.2633,16600.0
2014-03-14 13:20:00,80.31,80.34,80.3,80.34,16900.0,71.2633,71.29,71.2545,71.29,16900.0
2014-03-14 13:30:00,80.34,80.61,80.32,80.57,31200.0,71.29,71.5295,71.2722,71.4941,31200.0
2014-03-14 13:40:00,80.56,80.66,80.54,80.56,36300.0,71.4852,71.5739,71.4674,71.4852,36300.0
2014-03-14 13:50:00,80.56,80.78,80.56,80.78,30100.0,71.4852,71.6804,71.4852,71.6804,30100.0
2014-03-14 14:00:00,80.79,80.9,80.77,80.85,39700.0,71.6893,71.7869,71.6715,71.7425,39700.0
2014-03-14 14:10:00,80.84,80.84,80.66,80.66,20000.0,71.7336,71.7336,71.5739,71.5739,20000.0
2014-03-14 14:20:00,80.64,80.75,80.63,80.74,20200.0,71.5562,71.6538,71.5473,71.6449,20200.0
2014-03-14 14:30:00,80.72,80.76,80.69,80.73,17400.0,71.6272,71.6626,71.6005,71.636,17400.0
2014-03-14 14:40:00,80.73,80.77,80.67,80.73,22100.0,71.636,71.6715,71.5828,71.636,22100.0
2014-03-14 14:50:00,80.73,80.77,80.63,80.63,21800.0,71.636,71.6715,71.5473,71.5473,21800.0
2014-03-14 15:00:00,80.63,80.76,80.6,80.73,33500.0,71.5473,71.6626,71.5207,71.636,33500.0
2014-03-14 15:10:00,80.72,80.76,80.71,80.71,37900.0,71.6272,71.6626,71.6183,71.6183,37900.0
2014-03-14 15:20:00,80.72,80.76,80.67,80.7,30600.0,71.6272,71.6626,71.5828,71.6094,30600.0
2014-03-14 15:30:00,80.7,80.83,80.7,80.8,56100.0,71.6094,71.7248,71.6094,71.6981,56100.0
2014-03-14 15:40:00,80.79,80.89,80.73,80.75,60100.0,71.6893,71.778,71.636,71.6538,60100.0
2014-03-14 15:50:00,80.74,80.76,80.64,80.68,152200.0,71.6449,71.6626,71.5562,71.5917,152200.0
2014-03-17 09:30:00,81.53,81.98,81.36,81.94,21700.0,72.3459,72.7452,72.1951,72.7097,21700.0
2014-03-17 09:40:00,81.94,82.25,81.86,82.25,23000.0,72.7097,72.9848,72.6387,72.9848,23000.0
2014-03-17 09:50:00,82.21,82.38,82.12,82.14,18900.0,72.9493,73.1002,72.8694,72.8872,18900.0
2014-03-17 10:00:00,82.17,82.54,82.15,82.5,23700.0,72.9138,73.2421,72.8961,73.2066,23700.0
2014-03-17 10:10:00,82.49,82.49,82.22,82.24,17200.0,73.1978,73.1978,72.9582,72.9759,17200.0
2014-03-17 10:20:00,82.26,82.35,82.25,82.31,40900.0,72.9937,73.0735,72.9848,73.038,40900.0
2014-03-17 10:30:00,82.32,82.33,82.16,82.26,20900.0,73.0469,73.0558,72.9049,72.9937,20900.0
2014-03-17 10:40:00,82.23,82.23,81.9,81.92,23200.0,72.9671,72.9671,72.6742,72.692,23200.0
2014-03-17 10:50:00,81.96,82.11,81.78,81.81,11200.0,72.7275,72.8606,72.5677,72.5944,11200.0
2014-03-17 11:00:00,81.81,81.99,81.79,81.86,9000.0,72.5944,72.7541,72.5766,72.6387,9000.0
2014-03-17 11:10:00,81.86,81.91,81.73,81.82,11300.0,72.6387,72.6831,72.5234,72.6032,11300.0
2014-03-17 11:20:00,81.79,81.79,81.53,81.55,13600.0,72.5766,72.5766,72.3459,72.3637,13600.0
2014-03-17 11:30:00,81.6,81.64,81.47,81.54,13400.0,72.408,72.4435,72.2927,72.3548,13400.0
2014-03-17 11:40:00,81.55,81.59,81.47,81.59,6000.0,72.3637,72.3992,72.2927,72.3992,6000.0
2014-03-17 11:50:00,81.59,81.68,81.54,81.65,7500.0,72.3992,72.479,72.3548,72.4524,7500.0
2014-03-17 12:00:00,81.67,81.72,81.64,81.69,8500.0,72.4701,72.5145,72.4435,72.4879,8500.0
2014-03-17 12:10:00,81.69,81.92,81.69,81.91,6600.0,72.4879,72.692,72.4879,72.6831,6600.0
2014-03-17 12:20:00,81.92,81.92,81.73,81.73,10600.0,72.692,72.692,72.5234,72.5234,10600.0
2014-03-17 12:30:00,81.74,81.95,81.74,81.87,21900.0,72.5323,72.7186,72.5323,72.6476,21900.0
2014-03-17 12:40:00,81.89,81.97,81.89,81.9,8400.0,72.6654,72.7363,72.6654,72.6742,8400.0
2014-03-17 12:50:00,81.9,81.95,81.84,81.89,7000.0,72.6742,72.7186,72.621,72.6654,7000.0
2014-03-17 13:00:00,81.91,81.98,81.83,81.83,12600.0,72.6831,72.7452,72.6121,72.6121,12600.0
2014-03-17 13:10:00,81.84,81.85,81.69,81.71,6600.0,72.621,72.6299,72.4879,72.5056,6600.0
2014-03-17 13:20:00,81.71,81.76,81.59,81.59,5200.0,72.5056,72.55,72.3992,72.3992,5200.0
2014-03-17 13:30:00,81.61,81.7,81.56,81.66,8400.0,72.4169,72.4968,72.3725,72.4613,8400.0
2014-03-17 13:40:00,81.65,81.68,81.62,81.62,5700.0,72.4524,72.479,72.4258,72.4258,5700.0
2014-03-17 13:50:00,81.62,81.7,81.61,81.67,8700.0,72.4258,72.4968,72.4169,72.4701,8700.0
2014-03-17 14:00:00,81.69,81.76,81.62,81.7,7800.0,72.4879,72.55,72.4258,72.4968,7800.0
2014-03-17 14:10:00,81.7,81.71,81.63,81.67,6900.0,72.4968,72.5056,72.4346,72.4701,6900.0
2014-03-17 14:20:00,81.69,81.89,81.67,81.85,22300.0,72.4879,72.6654,72.4701,72.6299,22300.0
2014-03-17 14:30:00,81.85,81.85,81.58,81.58,12300.0,72.6299,72.6299,72.3903,72.3903,12300.0
2014-03-17 14:40:00,81.58,81.64,81.55,81.61,11700.0,72.3903,72.4435,72.3637,72.4169,11700.0
2014-03-17 14:50:00,81.61,81.68,81.59,81.65,12400.0,72.4169,72.479,72.3992,72.4524,12400.0
2014-03-17 15:00:00,81.66,81.68,81.59,81.65,18100.0,72.4613,72.479,72.3992,72.4524,18100.0
2014-03-17 15:10:00,81.64,81.64,81.54,81.55,13300.0,72.4435,72.4435,72.3548,72.3637,13300.0
2014-03-17 15:20:00,81.56,81.67,81.56,81.62,21500.0,72.3725,72.4701,72.3725,72.4258,21500.0
2014-03-17 15:30:00,81.62,81.64,81.56,81.61,33000.0,72.4258,72.4435,72.3725,72.4169,33000.0
2014-03-17 15:40:00,81.6,81.67,81.46,81.59,81500.0,72.408,72.4701,72.2838,72.3992,81500.0
2014-03-17 15:50:00,81.57,81.61,81.39,81.56,213600.0,72.3814,72.4169,72.2217,72.3725,213600.0
2014-03-18 09:30:00,81.66,82.22,81.66,82.18,20900.0,72.4613,72.9582,72.4613,72.9227,20900.0
2014-03-18 09:40:00,82.19,82.21,81.97,82.21,15200.0,72.9316,72.9493,72.7363,72.9493,15200.0
2014-03-18 09:50:00,82.26,82.27,82.05,82.19,10400.0,72.9937,73.0026,72.8073,72.9316,10400.0
2014-03-18 10:00:00,82.17,82.34,82.12,82.19,16600.0,72.9138,73.0647,72.8694,72.9316,16600.0
2014-03-18 10:10:00,82.22,82.33,82.09,82.3,14100.0,72.9582,73.0558,72.8428,73.0292,14100.0
2014-03-18 10:20:00,82.25,82.39,82.19,82.3,20900.0,72.9848,73.109,72.9316,73.0292,20900.0
2014-03-18 10:30:00,82.32,82.56,82.32,82.49,24800.0,73.0469,73.2599,73.0469,73.1978,24800.0
2014-03-18 10:40:00,82.52,82.56,82.33,82.35,26900.0,73.2244,73.2599,73.0558,73.0735,26900.0
2014-03-18 10:50:00,82.37,82.42,82.31,82.37,29100.0,73.0913,73.1357,73.038,73.0913,29100.0
2014-03-18 11:00:00,82.37,82.47,82.37,82.38,21400.0,73.0913,73.18,73.0913,73.1002,21400.0
2014-03-18 11:10:00,82.39,82.53,82.36,82.52,13200.0,73.109,73.2333,73.0824,73.2244,13200.0
2014-03-18 11:20:00,82.54,82.54,82.38,82.39,15300.0,73.2421,73.2421,73.1002,73.109,15300.0
2014-03-18 11:30:00,82.4,82.46,82.34,82.41,8500.0,73.1179,73.1711,73.0647,73.1268,8500.0
2014-03-18 11:40:00,82.4,82.4,82.13,82.16,15500.0,73.1179,73.1179,72.8783,72.9049,15500.0
2014-03-18 11:50:00,82.18,82.36,82.1,82.31,51400.0,72.9227,73.0824,72.8517,73.038,51400.0
2014-03-18 12:00:00,82.32,82.34,82.24,82.25,11200.0,73.0469,73.0647,72.9759,72.9848,11200.0
2014-03-18 12:10:00,82.27,82.31,82.13,82.14,13500.0,73.0026,73.038,72.8783,72.8872,13500.0
2014-03-18 12:20:00,82.12,82.12,81.87,81.87,10400.0,72.8694,72.8694,72.6476,72.6476,10400.0
2014-03-18 12:30:00,81.87,81.89,81.58,81.58,20200.0,72.6476,72.6654,72.3903,72.3903,20200.0
2014-03-18 12:40:00,81.58,81.59,81.4,81.42,31400.0,72.3903,72.3992,72.2306,72.2483,31400.0
2014-03-18 12:50:00,81.41,81.42,81.18,81.25,23200.0,72.2394,72.2483,72.0353,72.0975,23200.0
2014-03-18 13:00:00,81.28,81.7,81.28,81.7,6300.0,72.1241,72.4968,72.1241,72.4968,6300.0
2014-03-18 13:10:00,81.71,81.88,81.71,81.87,5200.0,72.5056,72.6565,72.5056,72.6476,5200.0
2014-03-18 13:20:00,81.87,82.05,81.83,82.03,10400.0,72.6476,72.8073,72.6121,72.7896,10400.0
2014-03-18 13:30:00,82.02,82.04,81.94,81.96,6500.0,72.7807,72.7985,72.7097,72.7275,6500.0
2014-03-18 13:40:00,81.96,82.13,81.96,82.09,18600.0,72.7275,72.8783,72.7275,72.8428,18600.0
2014-03-18 13:50:00,82.09,82.12,82.03,82.11,12900.0,72.8428,72.8694,72.7896,72.8606,12900.0
2014-03-18 14:00:00,82.11,82.22,82.1,82.15,19700.0,72.8606,72.9582,72.8517,72.8961,19700.0
2014-03-18 14:10:00,82.15,82.24,82.13,82.21,15500.0,72.8961,72.9759,72.8783,72.9493,15500.0
2014-03-18 14:20:00,82.21,82.28,82.21,82.24,11000.0,72.9493,73.0114,72.9493,72.9759,11000.0
2014-03-18 14:30:00,82.25,82.25,82.19,82.25,15000.0,72.9848,72.9848,72.9316,72.9848,15000.0
2014-03-18 14:40:00,82.25,82.28,82.13,82.28,22500.0,72.9848,73.0114,72.8783,73.0114,22500.0
2014-03-18 14:50:00,82.29,82.29,82.16,82.18,19100.0,73.0203,73.0203,72.9049,72.9227,19100.0
2014-03-18 15:00:00,82.18,82.19,81.96,81.98,14900.0,72.9227,72.9316,72.7275,72.7452,14900.0
2014-03-18 15:10:00,81.98,82.03,81.9,82.0,20300.0,72.7452,72.7896,72.6742,72.763,20300.0
2014-03-18 15:20:00,82.0,82.02,81.94,81.99,24500.0,72.763,72.7807,72.7097,72.7541,24500.0
2014-03-18 15:30:00,81.97,81.98,81.9,81.97,24900.0,72.7363,72.7452,72.6742,72.7363,24900.0
2014-03-18 15:40:00,81.98,81.99,81.86,81.89,33300.0,72.7452,72.7541,72.6387,72.6654,33300.0
2014-03-18 15:50:00,81.89,81.97,81.88,81.95,50900.0,72.6654,72.7363,72.6565,72.7186,50900.0
2014-03-19 09:30:00,80.03,82.12,80.03,81.9,23400.0,71.0149,72.8694,71.0149,72.6742,23400.0
2014-03-19 09:40:00,81.9,81.97,81.71,81.97,9300.0,72.6742,72.7363,72.5056,72.7363,9300.0
2014-03-19 09:50:00,81.92,82.17,81.85,82.17,15300.0,72.692,72.9138,72.6299,72.9138,15300.0
2014-03-19 10:00:00,82.17,82.19,82.0,82.08,11800.0,72.9138,72.9316,72.763,72.834,11800.0
2014-03-19 10:10:00,82.09,82.2,82.07,82.07,13500.0,72.8428,72.9404,72.8251,72.8251,13500.0
2014-03-19 10:20:00,82.06,82.31,82.02,82.28,13100.0,72.8162,73.038,72.7807,73.0114,13100.0
2014-03-19 10:30:00,82.28,82.32,82.16,82.19,9600.0,73.0114,73.0469,72.9049,72.9316,9600.0
2014-03-19 10:40:00,82.21,82.38,82.19,82.38,17900.0,72.9493,73.1002,72.9316,73.1002,17900.0
2014-03-19 10:50:00,82.37,82.52,82.37,82.42,15200.0,73.0913,73.2244,73.0913,73.1357,15200.0
2014-03-19 11:00:00,82.4,82.49,82.39,82.49,12900.0,73.1179,73.1978,73.109,73.1978,12900.0
2014-03-19 11:10:00,82.46,82.59,82.21,82.21,66600.0,73.1711,73.2865,72.9493,72.9493,66600.0
2014-03-19 11:20:00,82.19,82.39,82.15,82.37,27300.0,72.9316,73.109,72.8961,73.0913,27300.0
2014-03-19 11:30:00,82.37,82.37,82.22,82.23,8300.0,73.0913,73.0913,72.9582,72.9671,8300.0
2014-03-19 11:40:00,82.22,82.33,82.2,82.31,11800.0,72.9582,73.0558,72.9404,73.038,11800.0
2014-03-19 11:50:00,82.31,82.38,82.27,82.33,12700.0,73.038,73.1002,73.0026,73.0558,12700.0
2014-03-19 12:00:00,82.31,82.36,82.28,82.28,16600.0,73.038,73.0824,73.0114,73.0114,16600.0
2014-03-19 12:10:00,82.24,82.3,82.21,82.25,13100.0,72.9759,73.0292,72.9493,72.9848,13100.0
2014-03-19 12:20:00,82.24,82.24,82.02,82.06,11100.0,72.9759,72.9759,72.7807,72.8162,11100.0
2014-03-19 12:30:00,82.06,82.06,81.89,81.89,9400.0,72.8162,72.8162,72.6654,72.6654,9400.0
2014-03-19 12:40:00,81.9,82.02,81.9,82.01,13400.0,72.6742,72.7807,72.6742,72.7718,13400.0
2014-03-19 12:50:00,82.04,82.06,82.01,82.05,9600.0,72.7985,72.8162,72.7718,72.8073,9600.0
2014-03-19 13:00:00,82.05,82.09,82.02,82.02,7900.0,72.8073,72.8428,72.7807,72.7807,7900.0
2014-03-19 13:10:00,82.04,82.07,82.0,82.06,10700.0,72.7985,72.8251,72.763,72.8162,10700.0
2014-03-19 13:20:00,82.06,82.06,82.0,82.01,10300.0,72.8162,72.8162,72.763,72.7718,10300.0
2014-03-19 13:30:00,82.01,82.15,82.01,82.15,6700.0,72.7718,72.8961,72.7718,72.8961,6700.0
2014-03-19 13:40:00,82.16,82.21,82.16,82.2,10400.0,72.9049,72.9493,72.9049,72.9404,10400.0
2014-03-19 13:50:00,82.23,82.38,82.22,82.35,11300.0,72.9671,73.1002,72.9582,73.0735,11300.0
2014-03-19 14:00:00,82.34,82.34,81.81,81.95,22300.0,73.0647,73.0647,72.5944,72.7186,22300.0
2014-03-19 14:10:00,82.0,82.18,81.94,82.15,22200.0,72.763,72.9227,72.7097,72.8961,22200.0
2014-03-19 14:20:00,82.14,82.23,82.09,82.15,24500.0,72.8872,72.9671,72.8428,72.8961,24500.0
2014-03-19 14:30:00,82.16,82.2,82.08,82.13,17200.0,72.9049,72.9404,72.834,72.8783,17200.0
2014-03-19 14:40:00,82.14,82.14,81.93,81.93,29100.0,72.8872,72.8872,72.7009,72.7009,29100.0
2014-03-19 14:50:00,81.97,82.06,81.9,82.02,20100.0,72.7363,72.8162,72.6742,72.7807,20100.0
2014-03-19 15:00:00,82.02,82.06,81.38,81.41,29200.0,72.7807,72.8162,72.2128,72.2394,29200.0
2014-03-19 15:10:00,81.37,81.46,81.11,81.36,37400.0,72.2039,72.2838,71.9732,72.1951,37400.0
2014-03-19 15:20:00,81.37,81.63,81.37,81.59,24900.0,72.2039,72.4346,72.2039,72.3992,24900.0
2014-03-19 15:30:00,81.58,81.76,81.52,81.64,27700.0,72.3903,72.55,72.337,72.4435,27700.0
2014-03-19 15:40:00,81.65,81.69,81.54,81.54,50400.0,72.4524,72.4879,72.3548,72.3548,50400.0
2014-03-19 15:50:00,81.54,81.9,81.44,81.56,197200.0,72.3548,72.6742,72.266,72.3725,197200.0
2014-03-20 09:30:00,80.95,81.48,79.24,81.16,31800.0,71.8312,72.3015,70.3139,72.0176,31800.0
2014-03-20 09:40:00,81.25,81.25,80.78,80.82,10600.0,72.0975,72.0975,71.6804,71.7159,10600.0
2014-03-20 09:50:00,80.84,81.19,80.82,80.94,11900.0,71.7336,72.0442,71.7159,71.8224,11900.0
2014-03-20 10:00:00,80.94,81.43,80.87,81.4,19300.0,71.8224,72.2572,71.7603,72.2306,19300.0
2014-03-20 10:10:00,81.41,81.41,81.28,81.32,24600.0,72.2394,72.2394,72.1241,72.1596,24600.0
2014-03-20 10:20:00,81.35,81.41,81.17,81.17,16700.0,72.1862,72.2394,72.0265,72.0265,16700.0
2014-03-20 10:30:00,81.17,81.37,81.11,81.11,12900.0,72.0265,72.2039,71.9732,71.9732,12900.0
2014-03-20 10:40:00,81.15,81.27,81.15,81.23,7600.0,72.0087,72.1152,72.0087,72.0797,7600.0
2014-03-20 10:50:00,81.25,81.28,81.07,81.1,10800.0,72.0975,72.1241,71.9377,71.9643,10800.0
2014-03-20 11:00:00,81.1,81.12,80.78,80.9,25000.0,71.9643,71.9821,71.6804,71.7869,25000.0
2014-03-20 11:10:00,80.92,80.92,80.7,80.71,16800.0,71.8046,71.8046,71.6094,71.6183,16800.0
2014-03-20 11:20:00,80.68,80.76,80.49,80.76,22200.0,71.5917,71.6626,71.4231,71.6626,22200.0
2014-03-20 11:30:00,80.75,80.84,80.7,80.81,15000.0,71.6538,71.7336,71.6094,71.707,15000.0
2014-03-20 11:40:00,80.81,80.94,80.6,80.8,50300.0,71.707,71.8224,71.5207,71.6981,50300.0
2014-03-20 11:50:00,80.83,80.95,80.79,80.95,7900.0,71.7248,71.8312,71.6893,71.8312,7900.0
2014-03-20 12:00:00,80.95,81.05,80.9,81.01,12100.0,71.8312,71.92,71.7869,71.8845,12100.0
2014-03-20 12:10:00,81.02,81.27,81.0,81.22,10400.0,71.8934,72.1152,71.8756,72.0708,10400.0
2014-03-20 12:20:00,81.22,81.36,81.22,81.33,10600.0,72.0708,72.1951,72.0708,72.1684,10600.0
2014-03-20 12:30:00,81.32,81.34,81.16,81.18,10000.0,72.1596,72.1773,72.0176,72.0353,10000.0
2014-03-20 12:40:00,81.19,81.22,81.08,81.12,14100.0,72.0442,72.0708,71.9466,71.9821,14100.0
2014-03-20 12:50:00,81.12,81.14,80.99,81.03,8000.0,71.9821,71.9998,71.8667,71.9022,8000.0
2014-03-20 13:00:00,81.06,81.21,81.06,81.21,8900.0,71.9289,72.062,71.9289,72.062,8900.0
2014-03-20 13:10:00,81.2,81.32,81.16,81.29,8700.0,72.0531,72.1596,72.0176,72.1329,8700.0
2014-03-20 13:20:00,81.31,81.31,81.2,81.2,8300.0,72.1507,72.1507,72.0531,72.0531,8300.0
2014-03-20 13:30:00,81.2,81.22,81.04,81.07,15800.0,72.0531,72.0708,71.9111,71.9377,15800.0
2014-03-20 13:40:00,81.08,81.09,80.97,81.02,11200.0,71.9466,71.9555,71.849,71.8934,11200.0
2014-03-20 13:50:00,81.03,81.15,80.88,80.88,28400.0,71.9022,72.0087,71.7691,71.7691,28400.0
2014-03-20 14:00:00,80.88,81.01,80.8,80.84,32700.0,71.7691,71.8845,71.6981,71.7336,32700.0
2014-03-20 14:10:00,80.84,80.84,80.73,80.76,33000.0,71.7336,71.7336,71.636,71.6626,33000.0
2014-03-20 14:20:00,80.77,81.05,80.77,80.99,44600.0,71.6715,71.92,71.6715,71.8667,44600.0
2014-03-20 14:30:00,81.0,81.0,80.81,80.9,39700.0,71.8756,71.8756,71.707,71.7869,39700.0
2014-03-20 14:40:00,80.91,81.01,80.82,80.83,23700.0,71.7958,71.8845,71.7159,71.7248,23700.0
2014-03-20 14:50:00,80.83,80.96,80.67,80.92,56200.0,71.7248,71.8401,71.5828,71.8046,56200.0
2014-03-20 15:00:00,80.92,80.94,80.79,80.89,25600.0,71.8046,71.8224,71.6893,71.778,25600.0
2014-03-20 15:10:00,80.89,80.94,80.86,80.89,19200.0,71.778,71.8224,71.7514,71.778,19200.0
2014-03-20 15:20:00,80.89,80.93,80.72,80.74,26600.0,71.778,71.8135,71.6272,71.6449,26600.0
2014-03-20 15:30:00,80.76,80.81,80.7,80.79,29400.0,71.6626,71.707,71.6094,71.6893,29400.0
2014-03-20 15:40:00,80.79,80.99,80.78,80.97,51800.0,71.6893,71.8667,71.6804,71.849,51800.0
2014-03-20 15:50:00,80.97,80.97,80.86,80.93,79900.0,71.849,71.849,71.7514,71.8135,79900.0
2014-03-21 09:30:00,81.39,81.99,81.37,81.74,226000.0,72.2217,72.7541,72.2039,72.5323,226000.0
2014-03-21 09:40:00,81.74,81.91,81.53,81.58,17300.0,72.5323,72.6831,72.3459,72.3903,17300.0
2014-03-21 09:50:00,81.59,81.8,81.52,81.74,7900.0,72.3992,72.5855,72.337,72.5323,7900.0
2014-03-21 10:00:00,81.76,81.94,81.69,81.89,22900.0,72.55,72.7097,72.4879,72.6654,22900.0
2014-03-21 10:10:00,81.9,82.17,81.8,82.08,44200.0,72.6742,72.9138,72.5855,72.834,44200.0
2014-03-21 10:20:00,82.09,82.32,82.05,82.22,15000.0,72.8428,73.0469,72.8073,72.9582,15000.0
2014-03-21 10:30:00,82.22,82.44,82.17,82.33,13900.0,72.9582,73.1534,72.9138,73.0558,13900.0
2014-03-21 10:40:00,82.33,82.39,82.28,82.37,21300.0,73.0558,73.109,73.0114,73.0913,21300.0
2014-03-21 10:50:00,82.37,82.46,82.35,82.42,9500.0,73.0913,73.1711,73.0735,73.1357,9500.0
2014-03-21 11:00:00,82.45,82.53,82.45,82.45,10900.0,73.1623,73.2333,73.1623,73.1623,10900.0
2014-03-21 11:10:00,82.46,82.58,82.46,82.53,9900.0,73.1711,73.2776,73.1711,73.2333,9900.0
2014-03-21 11:20:00,82.55,82.68,82.55,82.65,7400.0,73.251,73.3664,73.251,73.3397,7400.0
2014-03-21 11:30:00,82.68,82.76,82.46,82.48,63700.0,73.3664,73.4374,73.1711,73.1889,63700.0
2014-03-21 11:40:00,82.47,82.57,82.47,82.51,15300.0,73.18,73.2688,73.18,73.2155,15300.0
2014-03-21 11:50:00,82.49,82.53,82.39,82.52,12400.0,73.1978,73.2333,73.109,73.2244,12400.0
2014-03-21 12:00:00,82.53,82.65,82.53,82.64,12600.0,73.2333,73.3397,73.2333,73.3309,12600.0
2014-03-21 12:10:00,82.66,82.7,82.61,82.65,7300.0,73.3486,73.3841,73.3043,73.3397,7300.0
2014-03-21 12:20:00,82.64,82.68,82.55,82.55,9800.0,73.3309,73.3664,73.251,73.251,9800.0
2014-03-21 12:30:00,82.55,82.56,82.41,82.45,11500.0,73.251,73.2599,73.1268,73.1623,11500.0
2014-03-21 12:40:00,82.44,82.63,82.43,82.56,29100.0,73.1534,73.322,73.1445,73.2599,29100.0
2014-03-21 12:50:00,82.57,82.64,82.43,82.44,33900.0,73.2688,73.3309,73.1445,73.1534,33900.0
2014-03-21 13:00:00,82.44,82.48,82.38,82.38,7700.0,73.1534,73.1889,73.1002,73.1002,7700.0
2014-03-21 13:10:00,82.36,82.36,82.09,82.12,7700.0,73.0824,73.0824,72.8428,72.8694,7700.0
2014-03-21 13:20:00,82.11,82.11,81.92,81.99,14700.0,72.8606,72.8606,72.692,72.7541,14700.0
2014-03-21 13:30:00,81.97,82.15,81.97,82.0,13300.0,72.7363,72.8961,72.7363,72.763,13300.0
2014-03-21 13:40:00,82.04,82.06,81.8,81.83,8000.0,72.7985,72.8162,72.5855,72.6121,8000.0
2014-03-21 13:50:00,81.83,82.0,81.82,81.82,7500.0,72.6121,72.763,72.6032,72.6032,7500.0
2014-03-21 14:00:00,81.84,81.95,81.79,81.95,8500.0,72.621,72.7186,72.5766,72.7186,8500.0
2014-03-21 14:10:00,81.94,81.94,81.78,81.8,10400.0,72.7097,72.7097,72.5677,72.5855,10400.0
2014-03-21 14:20:00,81.78,81.81,81.55,81.6,9600.0,72.5677,72.5944,72.3637,72.408,9600.0
2014-03-21 14:30:00,81.56,81.78,81.48,81.77,10900.0,72.3725,72.5677,72.3015,72.5589,10900.0
2014-03-21 14:40:00,81.78,81.82,81.65,81.8,10500.0,72.5677,72.6032,72.4524,72.5855,10500.0
2014-03-21 14:50:00,81.81,81.83,81.77,81.81,9400.0,72.5944,72.6121,72.5589,72.5944,9400.0
2014-03-21 15:00:00,81.78,81.8,81.54,81.65,19600.0,72.5677,72.5855,72.3548,72.4524,19600.0
2014-03-21 15:10:00,81.65,81.72,81.45,81.45,18700.0,72.4524,72.5145,72.2749,72.2749,18700.0
2014-03-21 15:20:00,81.45,81.56,81.37,81.54,22900.0,72.2749,72.3725,72.2039,72.3548,22900.0
2014-03-21 15:30:00,81.52,81.52,81.3,81.3,21400.0,72.337,72.337,72.1418,72.1418,21400.0
2014-03-21 15:40:00,81.29,81.36,81.16,81.25,49400.0,72.1329,72.1951,72.0176,72.0975,49400.0
2014-03-21 15:50:00,81.26,81.33,81.08,81.11,161000.0,72.1063,72.1684,71.9466,71.9732,161000.0
2014-03-24 09:30:00,81.43,81.72,81.14,81.33,19900.0,72.2572,72.5145,71.9998,72.1684,19900.0
2014-03-24 09:40:00,81.26,81.28,80.81,80.91,9300.0,72.1063,72.1241,71.707,71.7958,9300.0
2014-03-24 09:50:00,80.9,81.19,80.85,81.15,10200.0,71.7869,72.0442,71.7425,72.0087,10200.0
2014-03-24 10:00:00,81.13,81.13,80.63,80.74,11000.0,71.991,71.991,71.5473,71.6449,11000.0
2014-03-24 10:10:00,80.74,80.75,80.53,80.63,8300.0,71.6449,71.6538,71.4586,71.5473,8300.0
2014-03-24 10:20:00,80.66,80.67,80.47,80.57,6500.0,71.5739,71.5828,71.4053,71.4941,6500.0
2014-03-24 10:30:00,80.51,80.51,80.25,80.34,11900.0,71.4408,71.4408,71.2101,71.29,11900.0
2014-03-24 10:40:00,80.36,80.48,80.33,80.34,5400.0,71.3077,71.4142,71.2811,71.29,5400.0
2014-03-24 10:50:00,80.3,80.36,80.25,80.29,24300.0,71.2545,71.3077,71.2101,71.2456,24300.0
2014-03-24 11:00:00,80.29,80.35,80.24,80.3,51700.0,71.2456,71.2988,71.2012,71.2545,51700.0
2014-03-24 11:10:00,80.31,80.36,80.27,80.36,27300.0,71.2633,71.3077,71.2278,71.3077,27300.0
2014-03-24 11:20:00,80.34,80.43,80.31,80.39,28700.0,71.29,71.3698,71.2633,71.3343,28700.0
2014-03-24 11:30:00,80.36,80.43,80.31,80.41,25000.0,71.3077,71.3698,71.2633,71.3521,25000.0
2014-03-24 11:40:00,80.39,80.44,80.37,80.38,36400.0,71.3343,71.3787,71.3166,71.3255,36400.0
2014-03-24 11:50:00,80.36,80.52,80.27,80.5,44900.0,71.3077,71.4497,71.2278,71.4319,44900.0
2014-03-24 12:00:00,80.5,80.57,80.48,80.54,42500.0,71.4319,71.4941,71.4142,71.4674,42500.0
2014-03-24 12:10:00,80.51,80.51,80.44,80.49,20400.0,71.4408,71.4408,71.3787,71.4231,20400.0
2014-03-24 12:20:00,80.51,80.53,80.19,80.19,17800.0,71.4408,71.4586,71.1569,71.1569,17800.0
2014-03-24 12:30:00,80.19,80.32,80.11,80.31,21200.0,71.1569,71.2722,71.0859,71.2633,21200.0
2014-03-24 12:40:00,80.29,80.34,80.25,80.29,22400.0,71.2456,71.29,71.2101,71.2456,22400.0
2014-03-24 12:50:00,80.31,80.42,80.29,80.41,20200.0,71.2633,71.3609,71.2456,71.3521,20200.0
2014-03-24 13:00:00,80.41,80.53,80.39,80.5,18100.0,71.3521,71.4586,71.3343,71.4319,18100.0
2014-03-24 13:10:00,80.5,80.53,80.48,80.52,24900.0,71.4319,71.4586,71.4142,71.4497,24900.0
2014-03-24 13:20:00,80.52,80.54,80.42,80.45,16900.0,71.4497,71.4674,71.3609,71.3876,16900.0
2014-03-24 13:30:00,80.45,80.62,80.45,80.46,13900.0,71.3876,71.5384,71.3876,71.3964,13900.0
2014-03-24 13:40:00,80.42,80.52,80.4,80.49,21800.0,71.3609,71.4497,71.3432,71.4231,21800.0
2014-03-24 13:50:00,80.49,80.55,80.47,80.54,18200.0,71.4231,71.4763,71.4053,71.4674,18200.0
2014-03-24 14:00:00,80.55,80.55,80.44,80.49,32500.0,71.4763,71.4763,71.3787,71.4231,32500.0
2014-03-24 14:10:00,80.48,80.54,80.44,80.5,32800.0,71.4142,71.4674,71.3787,71.4319,32800.0
2014-03-24 14:20:00,80.5,80.57,80.49,80.53,21100.0,71.4319,71.4941,71.4231,71.4586,21100.0
2014-03-24 14:30:00,80.53,80.59,80.47,80.54,18700.0,71.4586,71.5118,71.4053,71.4674,18700.0
2014-03-24 14:40:00,80.54,80.69,80.53,80.58,16500.0,71.4674,71.6005,71.4586,71.5029,16500.0
2014-03-24 14:50:00,80.58,80.69,80.47,80.5,19000.0,71.5029,71.6005,71.4053,71.4319,19000.0
2014-03-24 15:00:00,80.5,80.52,80.34,80.51,15800.0,71.4319,71.4497,71.29,71.4408,15800.0
2014-03-24 15:10:00,80.5,80.5,80.22,80.28,24600.0,71.4319,71.4319,71.1835,71.2367,24600.0
2014-03-24 15:20:00,80.27,80.59,80.27,80.57,29100.0,71.2278,71.5118,71.2278,71.4941,29100.0
2014-03-24 15:30:00,80.61,80.73,80.4,80.4,27800.0,71.5295,71.636,71.3432,71.3432,27800.0
2014-03-24 15:40:00,80.41,80.6,80.41,80.49,53900.0,71.3521,71.5207,71.3521,71.4231,53900.0
2014-03-24 15:50:00,80.5,80.55,80.29,80.29,117800.0,71.4319,71.4763,71.2456,71.2456,117800.0
2014-03-25 09:30:00,80.66,80.81,80.07,80.29,28400.0,71.5739,71.707,71.0504,71.2456,28400.0
2014-03-25 09:40:00,80.29,80.4,79.84,80.19,18600.0,71.2456,71.3432,70.8463,71.1569,18600.0
2014-03-25 09:50:00,80.21,80.31,80.19,80.27,14900.0,71.1746,71.2633,71.1569,71.2278,14900.0
2014-03-25 10:00:00,80.27,80.53,80.23,80.53,13200.0,71.2278,71.4586,71.1924,71.4586,13200.0
2014-03-25 10:10:00,80.52,80.58,80.39,80.44,9800.0,71.4497,71.5029,71.3343,71.3787,9800.0
2014-03-25 10:20:00,80.43,80.51,80.29,80.38,22100.0,71.3698,71.4408,71.2456,71.3255,22100.0
2014-03-25 10:30:00,80.4,80.4,80.27,80.29,6500.0,71.3432,71.3432,71.2278,71.2456,6500.0
2014-03-25 10:40:00,80.24,80.33,80.11,80.15,10800.0,71.2012,71.2811,71.0859,71.1214,10800.0
2014-03-25 10:50:00,80.16,80.18,79.8,79.88,62200.0,71.1302,71.148,70.8108,70.8818,62200.0
2014-03-25 11:00:00,79.86,80.13,79.85,80.05,9800.0,70.864,71.1036,70.8552,71.0326,9800.0
2014-03-25 11:10:00,80.03,80.08,79.94,80.07,6700.0,71.0149,71.0592,70.935,71.0504,6700.0
2014-03-25 11:20:00,80.1,80.26,79.98,80.05,8600.0,71.077,71.219,70.9705,71.0326,8600.0
2014-03-25 11:30:00,80.05,80.05,79.83,80.0,14100.0,71.0326,71.0326,70.8374,70.9883,14100.0
2014-03-25 11:40:00,80.02,80.1,79.9,79.94,9000.0,71.006,71.077,70.8995,70.935,9000.0
2014-03-25 11:50:00,79.95,79.95,79.7,79.84,12300.0,70.9439,70.9439,70.7221,70.8463,12300.0
2014-03-25 12:00:00,79.83,79.87,79.71,79.85,6500.0,70.8374,70.8729,70.7309,70.8552,6500.0
2014-03-25 12:10:00,79.89,79.89,79.66,79.66,5000.0,70.8907,70.8907,70.6866,70.6866,5000.0
2014-03-25 12:20:00,79.66,79.66,79.53,79.61,9100.0,70.6866,70.6866,70.5712,70.6422,9100.0
2014-03-25 12:30:00,79.6,79.73,79.59,79.71,4800.0,70.6333,70.7487,70.6244,70.7309,4800.0
2014-03-25 12:40:00,79.73,79.77,79.66,79.75,6800.0,70.7487,70.7842,70.6866,70.7664,6800.0
2014-03-25 12:50:00,79.77,79.79,79.73,79.76,4200.0,70.7842,70.8019,70.7487,70.7753,4200.0
2014-03-25 13:00:00,79.7,79.72,79.56,79.7,6100.0,70.7221,70.7398,70.5978,70.7221,6100.0
2014-03-25 13:10:00,79.66,79.71,79.58,79.71,19600.0,70.6866,70.7309,70.6156,70.7309,19600.0
2014-03-25 13:20:00,79.78,80.02,79.78,79.99,30900.0,70.793,71.006,70.793,70.9794,30900.0
2014-03-25 13:30:00,80.03,80.13,79.94,80.05,8700.0,71.0149,71.1036,70.935,71.0326,8700.0
2014-03-25 13:40:00,80.03,80.05,79.91,79.92,5800.0,71.0149,71.0326,70.9084,70.9173,5800.0
2014-03-25 13:50:00,79.94,79.99,79.84,79.99,16800.0,70.935,70.9794,70.8463,70.9794,16800.0
2014-03-25 14:00:00,79.98,80.08,79.96,80.08,6100.0,70.9705,71.0592,70.9528,71.0592,6100.0
2014-03-25 14:10:00,80.08,80.2,79.98,79.98,7000.0,71.0592,71.1657,70.9705,70.9705,7000.0
2014-03-25 14:20:00,79.96,80.07,79.93,79.99,9800.0,70.9528,71.0504,70.9261,70.9794,9800.0
2014-03-25 14:30:00,79.97,80.0,79.83,79.91,12200.0,70.9616,70.9883,70.8374,70.9084,12200.0
2014-03-25 14:40:00,79.92,79.92,79.76,79.82,7200.0,70.9173,70.9173,70.7753,70.8285,7200.0
2014-03-25 14:50:00,79.81,79.84,79.75,79.83,6600.0,70.8197,70.8463,70.7664,70.8374,6600.0
2014-03-25 15:00:00,79.82,79.83,79.73,79.75,8200.0,70.8285,70.8374,70.7487,70.7664,8200.0
2014-03-25 15:10:00,79.74,79.87,79.69,79.87,13000.0,70.7575,70.8729,70.7132,70.8729,13000.0
2014-03-25 15:20:00,79.88,79.91,79.81,79.88,12100.0,70.8818,70.9084,70.8197,70.8818,12100.0
2014-03-25 15:30:00,79.88,79.98,79.8,79.93,25800.0,70.8818,70.9705,70.8108,70.9261,25800.0
2014-03-25 15:40:00,79.94,79.98,79.75,79.79,18400.0,70.935,70.9705,70.7664,70.8019,18400.0
2014-03-25 15:50:00,79.78,79.84,79.69,79.73,55200.0,70.793,70.8463,70.7132,70.7487,55200.0
2014-03-26 09:30:00,80.24,80.45,79.72,79.97,14600.0,71.2012,71.3876,70.7398,70.9616,14600.0
2014-03-26 09:40:00,80.13,80.59,80.12,80.56,9700.0,71.1036,71.5118,71.0947,71.4852,9700.0
2014-03-26 09:50:00,80.59,80.66,80.27,80.35,8500.0,71.5118,71.5739,71.2278,71.2988,8500.0
2014-03-26 10:00:00,80.28,80.44,80.28,80.35,5500.0,71.2367,71.3787,71.2367,71.2988,5500.0
2014-03-26 10:10:00,80.35,80.45,79.98,80.09,12300.0,71.2988,71.3876,70.9705,71.0681,12300.0
2014-03-26 10:20:00,80.04,80.1,79.88,79.97,14700.0,71.0238,71.077,70.8818,70.9616,14700.0
2014-03-26 10:30:00,79.92,80.16,79.88,80.15,15000.0,70.9173,71.1302,70.8818,71.1214,15000.0
2014-03-26 10:40:00,80.1,80.1,79.89,80.01,12800.0,71.077,71.077,70.8907,70.9971,12800.0
2014-03-26 10:50:00,80.0,80.14,79.87,79.87,14500.0,70.9883,71.1125,70.8729,70.8729,14500.0
2014-03-26 11:00:00,79.87,80.09,79.85,80.03,14900.0,70.8729,71.0681,70.8552,71.0149,14900.0
2014-03-26 11:10:00,80.04,80.13,80.01,80.08,8100.0,71.0238,71.1036,70.9971,71.0592,8100.0
2014-03-26 11:20:00,80.05,80.36,80.05,80.29,13300.0,71.0326,71.3077,71.0326,71.2456,13300.0
2014-03-26 11:30:00,80.26,80.35,80.13,80.27,44000.0,71.219,71.2988,71.1036,71.2278,44000.0
2014-03-26 11:40:00,80.23,80.25,80.07,80.16,17900.0,71.1924,71.2101,71.0504,71.1302,17900.0
2014-03-26 11:50:00,80.15,80.25,80.13,80.22,8400.0,71.1214,71.2101,71.1036,71.1835,8400.0
2014-03-26 12:00:00,80.21,80.21,79.94,80.04,5600.0,71.1746,71.1746,70.935,71.0238,5600.0
2014-03-26 12:10:00,80.02,80.09,79.99,80.05,7200.0,71.006,71.0681,70.9794,71.0326,7200.0
2014-03-26 12:20:00,80.03,80.1,79.93,80.0,3800.0,71.0149,71.077,70.9261,70.9883,3800.0
2014-03-26 12:30:00,80.01,80.09,79.91,79.96,5700.0,70.9971,71.0681,70.9084,70.9528,5700.0
2014-03-26 12:40:00,79.96,80.03,79.9,79.9,6000.0,70.9528,71.0149,70.8995,70.8995,6000.0
2014-03-26 12:50:00,79.97,79.97,79.82,79.86,5200.0,70.9616,70.9616,70.8285,70.864,5200.0
2014-03-26 13:00:00,79.85,79.89,79.72,79.76,6500.0,70.8552,70.8907,70.7398,70.7753,6500.0
2014-03-26 13:10:00,79.76,79.83,79.75,79.81,7500.0,70.7753,70.8374,70.7664,70.8197,7500.0
2014-03-26 13:20:00,79.79,79.87,79.64,79.64,7200.0,70.8019,70.8729,70.6688,70.6688,7200.0
2014-03-26 13:30:00,79.61,79.73,79.58,79.69,10900.0,70.6422,70.7487,70.6156,70.7132,10900.0
2014-03-26 13:40:00,79.68,79.71,79.52,79.59,10200.0,70.7043,70.7309,70.5623,70.6244,10200.0
2014-03-26 13:50:00,79.58,79.77,79.52,79.66,11700.0,70.6156,70.7842,70.5623,70.6866,11700.0
2014-03-26 14:00:00,79.67,79.75,79.6,79.74,15000.0,70.6954,70.7664,70.6333,70.7575,15000.0
2014-03-26 14:10:00,79.73,79.75,79.52,79.54,20100.0,70.7487,70.7664,70.5623,70.5801,20100.0
2014-03-26 14:20:00,79.54,79.75,79.54,79.69,15900.0,70.5801,70.7664,70.5801,70.7132,15900.0
2014-03-26 14:30:00,79.67,79.71,79.56,79.56,13600.0,70.6954,70.7309,70.5978,70.5978,13600.0
2014-03-26 14:40:00,79.55,79.55,79.44,79.44,19800.0,70.589,70.589,70.4913,70.4913,19800.0
2014-03-26 14:50:00,79.44,79.5,79.44,79.46,18000.0,70.4913,70.5446,70.4913,70.5091,18000.0
2014-03-26 15:00:00,79.46,79.47,79.32,79.36,19400.0,70.5091,70.518,70.3849,70.4204,19400.0
2014-03-26 15:10:00,79.36,79.4,79.24,79.26,18400.0,70.4204,70.4558,70.3139,70.3316,18400.0
2014-03-26 15:20:00,79.25,79.25,79.08,79.14,18400.0,70.3227,70.3227,70.1719,70.2251,18400.0
2014-03-26 15:30:00,79.13,79.22,79.07,79.11,22000.0,70.2163,70.2961,70.163,70.1985,22000.0
2014-03-26 15:40:00,79.1,79.1,78.82,78.88,38900.0,70.1896,70.1896,69.9412,69.9944,38900.0
2014-03-26 15:50:00,78.87,78.91,78.67,78.68,96400.0,69.9856,70.021,69.8081,69.817,96400.0
2014-03-27 09:30:00,78.18,78.66,77.73,78.25,29900.0,69.3733,69.7992,68.974,69.4354,29900.0
2014-03-27 09:40:00,78.24,78.34,78.04,78.14,29800.0,69.4265,69.5153,69.249,69.3378,29800.0
2014-03-27 09:50:00,78.11,78.39,78.11,78.3,18800.0,69.3112,69.5596,69.3112,69.4798,18800.0
2014-03-27 10:00:00,78.24,78.65,78.18,78.64,21500.0,69.4265,69.7903,69.3733,69.7815,21500.0
2014-03-27 10:10:00,78.64,78.69,78.37,78.52,14500.0,69.7815,69.8258,69.5419,69.675,14500.0
2014-03-27 10:20:00,78.58,78.64,78.44,78.45,8200.0,69.7282,69.7815,69.604,69.6129,8200.0
2014-03-27 10:30:00,78.45,78.57,78.41,78.55,23500.0,69.6129,69.7193,69.5774,69.7016,23500.0
2014-03-27 10:40:00,78.55,78.64,78.53,78.62,20000.0,69.7016,69.7815,69.6839,69.7637,20000.0
2014-03-27 10:50:00,78.62,78.62,78.39,78.51,22400.0,69.7637,69.7637,69.5596,69.6661,22400.0
2014-03-27 11:00:00,78.53,78.53,78.27,78.27,16400.0,69.6839,69.6839,69.4531,69.4531,16400.0
2014-03-27 11:10:00,78.3,78.37,78.24,78.3,14100.0,69.4798,69.5419,69.4265,69.4798,14100.0
2014-03-27 11:20:00,78.34,78.34,78.17,78.17,15100.0,69.5153,69.5153,69.3644,69.3644,15100.0
2014-03-27 11:30:00,78.16,78.16,77.88,77.94,19700.0,69.3555,69.3555,69.1071,69.1603,19700.0
2014-03-27 11:40:00,77.92,77.98,77.71,77.76,57500.0,69.1426,69.1958,68.9562,69.0006,57500.0
2014-03-27 11:50:00,77.79,77.96,77.73,77.93,16500.0,69.0272,69.1781,68.974,69.1514,16500.0
2014-03-27 12:00:00,77.94,77.98,77.76,77.79,15300.0,69.1603,69.1958,69.0006,69.0272,15300.0
2014-03-27 12:10:00,77.75,77.92,77.75,77.85,20000.0,68.9917,69.1426,68.9917,69.0804,20000.0
2014-03-27 12:20:00,77.83,77.96,77.83,77.96,12000.0,69.0627,69.1781,69.0627,69.1781,12000.0
2014-03-27 12:30:00,77.97,78.07,77.94,78.01,10500.0,69.1869,69.2757,69.1603,69.2224,10500.0
2014-03-27 12:40:00,78.03,78.05,77.91,77.91,11700.0,69.2402,69.2579,69.1337,69.1337,11700.0
2014-03-27 12:50:00,77.93,77.95,77.85,77.86,16800.0,69.1514,69.1692,69.0804,69.0893,16800.0
2014-03-27 13:00:00,77.86,77.93,77.85,77.88,21600.0,69.0893,69.1514,69.0804,69.1071,21600.0
2014-03-27 13:10:00,77.87,77.87,77.69,77.74,20200.0,69.0982,69.0982,68.9385,68.9828,20200.0
2014-03-27 13:20:00,77.75,77.75,77.65,77.67,16700.0,68.9917,68.9917,68.903,68.9207,16700.0
2014-03-27 13:30:00,77.69,77.75,77.63,77.74,36000.0,68.9385,68.9917,68.8852,68.9828,36000.0
2014-03-27 13:40:00,77.76,77.87,77.73,77.75,21200.0,69.0006,69.0982,68.974,68.9917,21200.0
2014-03-27 13:50:00,77.74,77.89,77.73,77.8,26800.0,68.9828,69.1159,68.974,69.0361,26800.0
2014-03-27 14:00:00,77.79,77.81,77.71,77.81,12900.0,69.0272,69.045,68.9562,69.045,12900.0
2014-03-27 14:10:00,77.81,77.91,77.8,77.84,19600.0,69.045,69.1337,69.0361,69.0716,19600.0
2014-03-27 14:20:00,77.88,77.98,77.87,77.91,16600.0,69.1071,69.1958,69.0982,69.1337,16600.0
2014-03-27 14:30:00,77.92,77.94,77.74,77.79,29500.0,69.1426,69.1603,68.9828,69.0272,29500.0
2014-03-27 14:40:00,77.78,77.84,77.72,77.75,32600.0,69.0183,69.0716,68.9651,68.9917,32600.0
2014-03-27 14:50:00,77.75,77.75,77.56,77.56,35000.0,68.9917,68.9917,68.8231,68.8231,35000.0
2014-03-27 15:00:00,77.56,77.58,77.39,77.47,49800.0,68.8231,68.8409,68.6723,68.7433,49800.0
2014-03-27 15:10:00,77.47,77.56,77.38,77.41,40400.0,68.7433,68.8231,68.6634,68.69,40400.0
2014-03-27 15:20:00,77.41,77.72,77.41,77.65,34900.0,68.69,68.9651,68.69,68.903,34900.0
2014-03-27 15:30:00,77.66,77.71,77.51,77.69,70600.0,68.9119,68.9562,68.7787,68.9385,70600.0
2014-03-27 15:40:00,77.69,77.69,77.57,77.6,65200.0,68.9385,68.9385,68.832,68.8586,65200.0
2014-03-27 15:50:00,77.59,77.79,77.59,77.75,139000.0,68.8497,69.0272,68.8497,68.9917,139000.0
2014-03-28 09:30:00,78.11,78.26,77.69,78.11,24100.0,69.3112,69.4443,68.9385,69.3112,24100.0
2014-03-28 09:40:00,78.13,78.16,77.92,77.98,10800.0,69.3289,69.3555,69.1426,69.1958,10800.0
2014-03-28 09:50:00,77.98,78.28,77.92,78.26,17300.0,69.1958,69.462,69.1426,69.4443,17300.0
2014-03-28 10:00:00,78.24,78.46,78.24,78.39,8000.0,69.4265,69.6217,69.4265,69.5596,8000.0
2014-03-28 10:10:00,78.44,78.52,78.37,78.4,16300.0,69.604,69.675,69.5419,69.5685,16300.0
2014-03-28 10:20:00,78.38,78.4,78.25,78.27,17000.0,69.5507,69.5685,69.4354,69.4531,17000.0
2014-03-28 10:30:00,78.3,78.37,78.21,78.32,12900.0,69.4798,69.5419,69.3999,69.4975,12900.0
2014-03-28 10:40:00,78.32,78.37,78.26,78.37,22200.0,69.4975,69.5419,69.4443,69.5419,22200.0
2014-03-28 10:50:00,78.4,78.47,78.32,78.36,31000.0,69.5685,69.6306,69.4975,69.533,31000.0
2014-03-28 11:00:00,78.37,78.4,78.27,78.28,20800.0,69.5419,69.5685,69.4531,69.462,20800.0
2014-03-28 11:10:00,78.32,78.32,78.22,78.25,14600.0,69.4975,69.4975,69.4088,69.4354,14600.0
2014-03-28 11:20:00,78.27,78.31,78.15,78.16,10800.0,69.4531,69.4886,69.3467,69.3555,10800.0
2014-03-28 11:30:00,78.15,78.18,78.11,78.15,11000.0,69.3467,69.3733,69.3112,69.3467,11000.0
2014-03-28 11:40:00,78.14,78.16,78.06,78.11,8600.0,69.3378,69.3555,69.2668,69.3112,8600.0
2014-03-28 11:50:00,78.12,78.16,78.04,78.1,12000.0,69.32,69.3555,69.249,69.3023,12000.0
2014-03-28 12:00:00,78.12,78.13,77.95,77.96,28800.0,69.32,69.3289,69.1692,69.1781,28800.0
2014-03-28 12:10:00,77.95,77.97,77.9,77.93,13800.0,69.1692,69.1869,69.1248,69.1514,13800.0
2014-03-28 12:20:00,77.93,77.95,77.69,77.69,18700.0,69.1514,69.1692,68.9385,68.9385,18700.0
2014-03-28 12:30:00,77.68,77.8,77.68,77.74,20600.0,68.9296,69.0361,68.9296,68.9828,20600.0
2014-03-28 12:40:00,77.75,77.78,77.72,77.77,13200.0,68.9917,69.0183,68.9651,69.0095,13200.0
2014-03-28 12:50:00,77.75,77.76,77.69,77.7,13900.0,68.9917,69.0006,68.9385,68.9473,13900.0
2014-03-28 13:00:00,77.72,77.72,77.66,77.68,11300.0,68.9651,68.9651,68.9119,68.9296,11300.0
2014-03-28 13:10:00,77.68,77.68,77.49,77.49,15900.0,68.9296,68.9296,68.761,68.761,15900.0
2014-03-28 13:20:00,77.48,77.53,77.45,77.53,49600.0,68.7521,68.7965,68.7255,68.7965,49600.0
2014-03-28 13:30:00,77.54,77.55,77.49,77.5,36600.0,68.8054,68.8142,68.761,68.7699,36600.0
2014-03-28 13:40:00,77.5,77.51,77.43,77.43,15800.0,68.7699,68.7787,68.7078,68.7078,15800.0
2014-03-28 13:50:00,77.46,77.48,77.32,77.32,35900.0,68.7344,68.7521,68.6102,68.6102,35900.0
2014-03-28 14:00:00,77.3,77.3,77.21,77.26,28800.0,68.5924,68.5924,68.5125,68.5569,28800.0
2014-03-28 14:10:00,77.26,77.29,77.13,77.13,27600.0,68.5569,68.5835,68.4416,68.4416,27600.0
2014-03-28 14:20:00,77.14,77.34,77.12,77.33,20900.0,68.4504,68.6279,68.4327,68.619,20900.0
2014-03-28 14:30:00,77.33,77.43,77.3,77.4,20800.0,68.619,68.7078,68.5924,68.6811,20800.0
2014-03-28 14:40:00,77.41,77.45,77.38,77.44,18100.0,68.69,68.7255,68.6634,68.7166,18100.0
2014-03-28 14:50:00,77.46,77.61,77.46,77.61,13700.0,68.7344,68.8675,68.7344,68.8675,13700.0
2014-03-28 15:00:00,77.62,77.64,77.4,77.4,13700.0,68.8764,68.8941,68.6811,68.6811,13700.0
2014-03-28 15:10:00,77.4,77.57,77.38,77.57,14700.0,68.6811,68.832,68.6634,68.832,14700.0
2014-03-28 15:20:00,77.55,77.55,77.45,77.48,9300.0,68.8142,68.8142,68.7255,68.7521,9300.0
2014-03-28 15:30:00,77.48,77.55,77.48,77.54,11700.0,68.7521,68.8142,68.7521,68.8054,11700.0
2014-03-28 15:40:00,77.53,77.56,77.44,77.47,19000.0,68.7965,68.8231,68.7166,68.7433,19000.0
2014-03-28 15:50:00,77.48,77.59,77.44,77.58,34000.0,68.7521,68.8497,68.7166,68.8409,34000.0
2014-03-31 09:30:00,78.28,78.83,78.22,78.72,19900.0,69.462,69.9501,69.4088,69.8524,19900.0
2014-03-31 09:40:00,78.84,78.9,78.54,78.66,18600.0,69.9589,70.0122,69.6927,69.7992,18600.0
2014-03-31 09:50:00,78.65,79.03,78.65,78.9,17300.0,69.7903,70.1275,69.7903,70.0122,17300.0
2014-03-31 10:00:00,78.91,78.99,78.71,78.71,10500.0,70.021,70.092,69.8436,69.8436,10500.0
2014-03-31 10:10:00,78.72,78.83,78.58,78.62,15800.0,69.8524,69.9501,69.7282,69.7637,15800.0
2014-03-31 10:20:00,78.59,78.65,78.52,78.62,9700.0,69.7371,69.7903,69.675,69.7637,9700.0
2014-03-31 10:30:00,78.63,78.73,78.59,78.69,16800.0,69.7726,69.8613,69.7371,69.8258,16800.0
2014-03-31 10:40:00,78.71,78.95,78.71,78.91,24800.0,69.8436,70.0565,69.8436,70.021,24800.0
2014-03-31 10:50:00,78.9,78.97,78.84,78.89,9000.0,70.0122,70.0743,69.9589,70.0033,9000.0
2014-03-31 11:00:00,78.88,78.99,78.87,78.94,4900.0,69.9944,70.092,69.9856,70.0477,4900.0
2014-03-31 11:10:00,78.94,79.01,78.88,78.94,31500.0,70.0477,70.1098,69.9944,70.0477,31500.0
2014-03-31 11:20:00,78.92,78.92,78.66,78.73,21200.0,70.0299,70.0299,69.7992,69.8613,21200.0
2014-03-31 11:30:00,78.74,78.74,78.6,78.72,14400.0,69.8702,69.8702,69.746,69.8524,14400.0
2014-03-31 11:40:00,78.68,78.73,78.64,78.7,8800.0,69.817,69.8613,69.7815,69.8347,8800.0
2014-03-31 11:50:00,78.72,78.77,78.65,78.69,7000.0,69.8524,69.8968,69.7903,69.8258,7000.0
2014-03-31 12:00:00,78.69,78.73,78.67,78.73,6900.0,69.8258,69.8613,69.8081,69.8613,6900.0
2014-03-31 12:10:00,78.73,78.84,78.7,78.84,11000.0,69.8613,69.9589,69.8347,69.9589,11000.0
2014-03-31 12:20:00,78.84,78.94,78.84,78.91,6000.0,69.9589,70.0477,69.9589,70.021,6000.0
2014-03-31 12:30:00,78.91,79.06,78.91,78.99,6500.0,70.021,70.1541,70.021,70.092,6500.0
2014-03-31 12:40:00,78.98,79.01,78.97,79.0,8000.0,70.0832,70.1098,70.0743,70.1009,8000.0
2014-03-31 12:50:00,79.01,79.08,78.99,79.08,5400.0,70.1098,70.1719,70.092,70.1719,5400.0
2014-03-31 13:00:00,79.08,79.13,79.06,79.12,9400.0,70.1719,70.2163,70.1541,70.2074,9400.0
2014-03-31 13:10:00,79.12,79.12,79.01,79.04,7100.0,70.2074,70.2074,70.1098,70.1364,7100.0
2014-03-31 13:20:00,79.03,79.03,78.89,78.93,7000.0,70.1275,70.1275,70.0033,70.0388,7000.0
2014-03-31 13:30:00,78.91,78.95,78.82,78.82,5000.0,70.021,70.0565,69.9412,69.9412,5000.0
2014-03-31 13:40:00,78.81,78.86,78.8,78.84,10400.0,69.9323,69.9767,69.9234,69.9589,10400.0
2014-03-31 13:50:00,78.84,78.9,78.81,78.87,15200.0,69.9589,70.0122,69.9323,69.9856,15200.0
2014-03-31 14:00:00,78.87,78.93,78.87,78.87,9500.0,69.9856,70.0388,69.9856,69.9856,9500.0
2014-03-31 14:10:00,78.87,79.02,78.84,78.97,11000.0,69.9856,70.1187,69.9589,70.0743,11000.0
2014-03-31 14:20:00,78.95,78.98,78.91,78.98,10400.0,70.0565,70.0832,70.021,70.0832,10400.0
2014-03-31 14:30:00,78.95,79.02,78.95,79.02,12600.0,70.0565,70.1187,70.0565,70.1187,12600.0
2014-03-31 14:40:00,79.01,79.11,78.98,79.1,15900.0,70.1098,70.1985,70.0832,70.1896,15900.0
2014-03-31 14:50:00,79.1,79.18,79.08,79.18,11300.0,70.1896,70.2606,70.1719,70.2606,11300.0
2014-03-31 15:00:00,79.17,79.28,79.16,79.28,29900.0,70.2518,70.3494,70.2429,70.3494,29900.0
2014-03-31 15:10:00,79.28,79.3,79.25,79.25,21100.0,70.3494,70.3671,70.3227,70.3227,21100.0
2014-03-31 15:20:00,79.26,79.44,79.26,79.42,25900.0,70.3316,70.4913,70.3316,70.4736,25900.0
2014-03-31 15:30:00,79.41,79.47,79.36,79.44,22800.0,70.4647,70.518,70.4204,70.4913,22800.0
2014-03-31 15:40:00,79.44,79.44,79.27,79.3,41900.0,70.4913,70.4913,70.3405,70.3671,41900.0
2014-03-31 15:50:00,79.3,79.32,79.19,79.31,72500.0,70.3671,70.3849,70.2695,70.376,72500.0
2014-04-01 09:30:00,79.64,80.0,79.42,79.62,20500.0,70.6688,70.9883,70.4736,70.6511,20500.0
2014-04-01 09:40:00,79.63,79.87,79.57,79.83,25000.0,70.6599,70.8729,70.6067,70.8374,25000.0
2014-04-01 09:50:00,79.88,79.89,79.7,79.83,10600.0,70.8818,70.8907,70.7221,70.8374,10600.0
2014-04-01 10:00:00,79.78,80.0,79.76,79.93,10400.0,70.793,70.9883,70.7753,70.9261,10400.0
2014-04-01 10:10:00,79.94,80.0,79.92,79.93,21100.0,70.935,70.9883,70.9173,70.9261,21100.0
2014-04-01 10:20:00,79.94,79.98,79.87,79.95,11500.0,70.935,70.9705,70.8729,70.9439,11500.0
2014-04-01 10:30:00,79.97,80.1,79.93,79.99,11200.0,70.9616,71.077,70.9261,70.9794,11200.0
2014-04-01 10:40:00,80.0,80.0,79.82,79.83,17700.0,70.9883,70.9883,70.8285,70.8374,17700.0
2014-04-01 10:50:00,79.83,79.83,79.67,79.8,10800.0,70.8374,70.8374,70.6954,70.8108,10800.0
2014-04-01 11:00:00,79.79,79.81,79.62,79.68,60500.0,70.8019,70.8197,70.6511,70.7043,60500.0
2014-04-01 11:10:00,79.71,79.94,79.66,79.93,12700.0,70.7309,70.935,70.6866,70.9261,12700.0
2014-04-01 11:20:00,79.92,80.08,79.91,79.98,19200.0,70.9173,71.0592,70.9084,70.9705,19200.0
2014-04-01 11:30:00,79.99,80.01,79.92,79.99,11800.0,70.9794,70.9971,70.9173,70.9794,11800.0
2014-04-01 11:40:00,79.98,80.01,79.97,80.01,7900.0,70.9705,70.9971,70.9616,70.9971,7900.0
2014-04-01 11:50:00,80.01,80.08,79.97,80.02,9400.0,70.9971,71.0592,70.9616,71.006,9400.0
2014-04-01 12:00:00,79.99,80.14,79.92,80.14,7800.0,70.9794,71.1125,70.9173,71.1125,7800.0
2014-04-01 12:10:00,80.12,80.29,80.1,80.28,10900.0,71.0947,71.2456,71.077,71.2367,10900.0
2014-04-01 12:20:00,80.3,80.45,80.25,80.26,17400.0,71.2545,71.3876,71.2101,71.219,17400.0
2014-04-01 12:30:00,80.24,80.27,80.18,80.26,7200.0,71.2012,71.2278,71.148,71.219,7200.0
2014-04-01 12:40:00,80.26,80.49,80.22,80.33,53100.0,71.219,71.4231,71.1835,71.2811,53100.0
2014-04-01 12:50:00,80.31,80.33,80.22,80.22,5500.0,71.2633,71.2811,71.1835,71.1835,5500.0
2014-04-01 13:00:00,80.23,80.23,80.12,80.14,6900.0,71.1924,71.1924,71.0947,71.1125,6900.0
2014-04-01 13:10:00,80.17,80.29,80.16,80.29,5400.0,71.1391,71.2456,71.1302,71.2456,5400.0
2014-04-01 13:20:00,80.28,80.4,80.28,80.36,7000.0,71.2367,71.3432,71.2367,71.3077,7000.0
2014-04-01 13:30:00,80.33,80.34,80.26,80.33,4900.0,71.2811,71.29,71.219,71.2811,4900.0
2014-04-01 13:40:00,80.33,80.44,80.33,80.41,14000.0,71.2811,71.3787,71.2811,71.3521,14000.0
2014-04-01 13:50:00,80.43,80.43,80.3,80.3,7700.0,71.3698,71.3698,71.2545,71.2545,7700.0
2014-04-01 14:00:00,80.3,80.43,80.25,80.4,13300.0,71.2545,71.3698,71.2101,71.3432,13300.0
2014-04-01 14:10:00,80.41,80.42,80.34,80.37,7800.0,71.3521,71.3609,71.29,71.3166,7800.0
2014-04-01 14:20:00,80.37,80.47,80.37,80.41,9800.0,71.3166,71.4053,71.3166,71.3521,9800.0
2014-04-01 14:30:00,80.41,80.43,80.37,80.37,8300.0,71.3521,71.3698,71.3166,71.3166,8300.0
2014-04-01 14:40:00,80.38,80.52,80.37,80.43,14100.0,71.3255,71.4497,71.3166,71.3698,14100.0
2014-04-01 14:50:00,80.42,80.5,80.41,80.5,13400.0,71.3609,71.4319,71.3521,71.4319,13400.0
2014-04-01 15:00:00,80.48,80.5,80.41,80.48,15500.0,71.4142,71.4319,71.3521,71.4142,15500.0
2014-04-01 15:10:00,80.49,80.55,80.47,80.51,16600.0,71.4231,71.4763,71.4053,71.4408,16600.0
2014-04-01 15:20:00,80.5,80.64,80.48,80.61,25700.0,71.4319,71.5562,71.4142,71.5295,25700.0
2014-04-01 15:30:00,80.64,80.74,80.54,80.74,24000.0,71.5562,71.6449,71.4674,71.6449,24000.0
2014-04-01 15:40:00,80.74,80.86,80.7,80.86,34300.0,71.6449,71.7514,71.6094,71.7514,34300.0
2014-04-01 15:50:00,80.86,80.86,80.71,80.78,88000.0,71.7514,71.7514,71.6183,71.6804,88000.0
2014-04-02 09:30:00,81.64,83.3,80.3,80.75,25500.0,72.4435,73.9165,71.2545,71.6538,25500.0
2014-04-02 09:40:00,80.72,80.77,80.42,80.61,11600.0,71.6272,71.6715,71.3609,71.5295,11600.0
2014-04-02 09:50:00,80.6,80.63,80.15,80.19,18400.0,71.5207,71.5473,71.1214,71.1569,18400.0
2014-04-02 10:00:00,80.2,80.4,80.17,80.28,17900.0,71.1657,71.3432,71.1391,71.2367,17900.0
2014-04-02 10:10:00,80.28,80.34,80.09,80.14,16900.0,71.2367,71.29,71.0681,71.1125,16900.0
2014-04-02 10:20:00,80.17,80.44,80.17,80.41,12900.0,71.1391,71.3787,71.1391,71.3521,12900.0
2014-04-02 10:30:00,80.44,80.5,80.35,80.48,17300.0,71.3787,71.4319,71.2988,71.4142,17300.0
2014-04-02 10:40:00,80.47,80.57,80.29,80.29,15400.0,71.4053,71.4941,71.2456,71.2456,15400.0
2014-04-02 10:50:00,80.29,80.37,80.25,80.27,19100.0,71.2456,71.3166,71.2101,71.2278,19100.0
2014-04-02 11:00:00,80.26,80.28,80.07,80.07,19200.0,71.219,71.2367,71.0504,71.0504,19200.0
2014-04-02 11:10:00,80.08,80.18,80.0,80.18,22900.0,71.0592,71.148,70.9883,71.148,22900.0
2014-04-02 11:20:00,80.18,80.27,80.14,80.14,13100.0,71.148,71.2278,71.1125,71.1125,13100.0
2014-04-02 11:30:00,80.16,80.25,79.99,80.21,20300.0,71.1302,71.2101,70.9794,71.1746,20300.0
2014-04-02 11:40:00,80.21,80.26,79.95,79.95,64800.0,71.1746,71.219,70.9439,70.9439,64800.0
2014-04-02 11:50:00,79.97,80.16,79.97,80.1,7200.0,70.9616,71.1302,70.9616,71.077,7200.0
2014-04-02 12:00:00,80.12,80.24,80.1,80.19,9800.0,71.0947,71.2012,71.077,71.1569,9800.0
2014-04-02 12:10:00,80.18,80.25,80.13,80.17,18700.0,71.148,71.2101,71.1036,71.1391,18700.0
2014-04-02 12:20:00,80.18,80.3,80.18,80.29,10600.0,71.148,71.2545,71.148,71.2456,10600.0
2014-04-02 12:30:00,80.29,80.45,80.29,80.4,7600.0,71.2456,71.3876,71.2456,71.3432,7600.0
2014-04-02 12:40:00,80.41,80.45,80.37,80.45,7800.0,71.3521,71.3876,71.3166,71.3876,7800.0
2014-04-02 12:50:00,80.45,80.51,80.41,80.47,7200.0,71.3876,71.4408,71.3521,71.4053,7200.0
2014-04-02 13:00:00,80.46,80.52,80.42,80.49,11700.0,71.3964,71.4497,71.3609,71.4231,11700.0
2014-04-02 13:10:00,80.5,80.52,80.46,80.46,8500.0,71.4319,71.4497,71.3964,71.3964,8500.0
2014-04-02 13:20:00,80.46,80.46,80.3,80.44,18500.0,71.3964,71.3964,71.2545,71.3787,18500.0
2014-04-02 13:30:00,80.43,80.45,80.24,80.24,7400.0,71.3698,71.3876,71.2012,71.2012,7400.0
2014-04-02 13:40:00,80.22,80.3,80.17,80.3,11900.0,71.1835,71.2545,71.1391,71.2545,11900.0
2014-04-02 13:50:00,80.31,80.31,80.15,80.23,11100.0,71.2633,71.2633,71.1214,71.1924,11100.0
2014-04-02 14:00:00,80.28,80.36,80.24,80.31,8300.0,71.2367,71.3077,71.2012,71.2633,8300.0
2014-04-02 14:10:00,80.3,80.34,80.24,80.33,8300.0,71.2545,71.29,71.2012,71.2811,8300.0
2014-04-02 14:20:00,80.36,80.39,80.21,80.23,7300.0,71.3077,71.3343,71.1746,71.1924,7300.0
2014-04-02 14:30:00,80.25,80.27,80.1,80.27,11700.0,71.2101,71.2278,71.077,71.2278,11700.0
2014-04-02 14:40:00,80.25,80.32,80.23,80.3,22600.0,71.2101,71.2722,71.1924,71.2545,22600.0
2014-04-02 14:50:00,80.29,80.35,80.25,80.35,9500.0,71.2456,71.2988,71.2101,71.2988,9500.0
2014-04-02 15:00:00,80.35,80.37,80.33,80.37,10200.0,71.2988,71.3166,71.2811,71.3166,10200.0
2014-04-02 15:10:00,80.36,80.46,80.35,80.44,17100.0,71.3077,71.3964,71.2988,71.3787,17100.0
2014-04-02 15:20:00,80.42,80.58,80.39,80.58,16400.0,71.3609,71.5029,71.3343,71.5029,16400.0
2014-04-02 15:30:00,80.58,80.62,80.51,80.57,26600.0,71.5029,71.5384,71.4408,71.4941,26600.0
2014-04-02 15:40:00,80.57,80.58,80.4,80.42,29500.0,71.4941,71.5029,71.3432,71.3609,29500.0
2014-04-02 15:50:00,80.4,80.4,80.26,80.28,91200.0,71.3432,71.3432,71.219,71.2367,91200.0
2014-04-03 09:30:00,80.56,80.77,80.51,80.66,21900.0,71.4852,71.6715,71.4408,71.5739,21900.0
2014-04-03 09:40:00,80.72,81.05,80.56,81.03,32900.0,71.6272,71.92,71.4852,71.9022,32900.0
2014-04-03 09:50:00,81.02,81.12,80.83,80.93,51800.0,71.8934,71.9821,71.7248,71.8135,51800.0
2014-04-03 10:00:00,80.92,81.04,80.68,80.68,10600.0,71.8046,71.9111,71.5917,71.5917,10600.0
2014-04-03 10:10:00,80.61,80.63,80.4,80.42,9400.0,71.5295,71.5473,71.3432,71.3609,9400.0
2014-04-03 10:20:00,80.46,80.52,80.32,80.37,16400.0,71.3964,71.4497,71.2722,71.3166,16400.0
2014-04-03 10:30:00,80.44,80.44,80.19,80.23,11200.0,71.3787,71.3787,71.1569,71.1924,11200.0
2014-04-03 10:40:00,80.23,80.36,80.2,80.32,14200.0,71.1924,71.3077,71.1657,71.2722,14200.0
2014-04-03 10:50:00,80.32,80.44,80.1,80.25,22900.0,71.2722,71.3787,71.077,71.2101,22900.0
2014-04-03 11:00:00,80.23,80.29,80.15,80.28,7100.0,71.1924,71.2456,71.1214,71.2367,7100.0
2014-04-03 11:10:00,80.28,80.32,80.18,80.28,4700.0,71.2367,71.2722,71.148,71.2367,4700.0
2014-04-03 11:20:00,80.25,80.25,80.08,80.12,7200.0,71.2101,71.2101,71.0592,71.0947,7200.0
2014-04-03 11:30:00,80.12,80.23,80.05,80.23,4800.0,71.0947,71.1924,71.0326,71.1924,4800.0
2014-04-03 11:40:00,80.25,80.32,80.24,80.28,13800.0,71.2101,71.2722,71.2012,71.2367,13800.0
2014-04-03 11:50:00,80.28,80.32,80.23,80.3,4700.0,71.2367,71.2722,71.1924,71.2545,4700.0
2014-04-03 12:00:00,80.26,80.33,80.17,80.26,10300.0,71.219,71.2811,71.1391,71.219,10300.0
2014-04-03 12:10:00,80.27,80.3,80.19,80.2,5400.0,71.2278,71.2545,71.1569,71.1657,5400.0
2014-04-03 12:20:00,80.21,80.27,80.2,80.25,2700.0,71.1746,71.2278,71.1657,71.2101,2700.0
2014-04-03 12:30:00,80.23,80.24,80.12,80.12,3900.0,71.1924,71.2012,71.0947,71.0947,3900.0
2014-04-03 12:40:00,80.12,80.2,80.12,80.12,4800.0,71.0947,71.1657,71.0947,71.0947,4800.0
2014-04-03 12:50:00,80.11,80.15,80.07,80.12,4000.0,71.0859,71.1214,71.0504,71.0947,4000.0
2014-04-03 13:00:00,80.1,80.2,80.1,80.13,5000.0,71.077,71.1657,71.077,71.1036,5000.0
2014-04-03 13:10:00,80.13,80.22,80.1,80.18,5300.0,71.1036,71.1835,71.077,71.148,5300.0
2014-04-03 13:20:00,80.19,80.28,80.19,80.28,3200.0,71.1569,71.2367,71.1569,71.2367,3200.0
2014-04-03 13:30:00,80.28,80.29,80.21,80.22,5900.0,71.2367,71.2456,71.1746,71.1835,5900.0
2014-04-03 13:40:00,80.23,80.35,80.23,80.33,5400.0,71.1924,71.2988,71.1924,71.2811,5400.0
2014-04-03 13:50:00,80.33,80.39,80.26,80.29,7400.0,71.2811,71.3343,71.219,71.2456,7400.0
2014-04-03 14:00:00,80.28,80.28,80.22,80.26,4100.0,71.2367,71.2367,71.1835,71.219,4100.0
2014-04-03 14:10:00,80.26,80.31,80.2,80.2,4500.0,71.219,71.2633,71.1657,71.1657,4500.0
2014-04-03 14:20:00,80.19,80.21,80.07,80.08,5100.0,71.1569,71.1746,71.0504,71.0592,5100.0
2014-04-03 14:30:00,80.07,80.07,79.92,79.93,5800.0,71.0504,71.0504,70.9173,70.9261,5800.0
2014-04-03 14:40:00,79.93,80.02,79.93,79.95,6500.0,70.9261,71.006,70.9261,70.9439,6500.0
2014-04-03 14:50:00,79.96,80.05,79.95,80.05,5300.0,70.9528,71.0326,70.9439,71.0326,5300.0
2014-04-03 15:00:00,80.08,80.09,80.04,80.06,8100.0,71.0592,71.0681,71.0238,71.0415,8100.0
2014-04-03 15:10:00,80.08,80.1,80.05,80.09,8600.0,71.0592,71.077,71.0326,71.0681,8600.0
2014-04-03 15:20:00,80.1,80.21,80.04,80.21,10100.0,71.077,71.1746,71.0238,71.1746,10100.0
2014-04-03 15:30:00,80.19,80.22,80.18,80.21,10200.0,71.1569,71.1835,71.148,71.1746,10200.0
2014-04-03 15:40:00,80.22,80.32,80.18,80.29,16700.0,71.1835,71.2722,71.148,71.2456,16700.0
2014-04-03 15:50:00,80.3,80.32,80.16,80.16,29500.0,71.2545,71.2722,71.1302,71.1302,29500.0
2014-04-04 09:30:00,80.51,81.06,80.44,80.83,25700.0,71.4408,71.9289,71.3787,71.7248,25700.0
2014-04-04 09:40:00,80.75,80.85,80.26,80.28,28400.0,71.6538,71.7425,71.219,71.2367,28400.0
2014-04-04 09:50:00,80.28,80.85,80.28,80.78,19900.0,71.2367,71.7425,71.2367,71.6804,19900.0
2014-04-04 10:00:00,80.78,81.24,80.77,81.24,14700.0,71.6804,72.0886,71.6715,72.0886,14700.0
2014-04-04 10:10:00,81.24,81.32,81.15,81.25,19400.0,72.0886,72.1596,72.0087,72.0975,19400.0
2014-04-04 10:20:00,81.26,81.34,81.04,81.3,13600.0,72.1063,72.1773,71.9111,72.1418,13600.0
2014-04-04 10:30:00,81.33,81.52,81.33,81.48,23400.0,72.1684,72.337,72.1684,72.3015,23400.0
2014-04-04 10:40:00,81.46,81.49,81.34,81.36,11700.0,72.2838,72.3104,72.1773,72.1951,11700.0
2014-04-04 10:50:00,81.39,81.42,81.22,81.29,7600.0,72.2217,72.2483,72.0708,72.1329,7600.0
2014-04-04 11:00:00,81.29,81.29,80.74,80.74,13700.0,72.1329,72.1329,71.6449,71.6449,13700.0
2014-04-04 11:10:00,80.71,80.87,80.66,80.85,37500.0,71.6183,71.7603,71.5739,71.7425,37500.0
2014-04-04 11:20:00,80.82,80.95,80.73,80.82,44200.0,71.7159,71.8312,71.636,71.7159,44200.0
2014-04-04 11:30:00,80.83,80.91,80.73,80.77,16200.0,71.7248,71.7958,71.636,71.6715,16200.0
2014-04-04 11:40:00,80.75,80.78,80.62,80.63,29900.0,71.6538,71.6804,71.5384,71.5473,29900.0
2014-04-04 11:50:00,80.63,80.69,80.55,80.66,20200.0,71.5473,71.6005,71.4763,71.5739,20200.0
2014-04-04 12:00:00,80.65,80.65,80.49,80.49,32300.0,71.565,71.565,71.4231,71.4231,32300.0
2014-04-04 12:10:00,80.5,80.7,80.44,80.62,37700.0,71.4319,71.6094,71.3787,71.5384,37700.0
2014-04-04 12:20:00,80.62,80.76,80.61,80.7,13600.0,71.5384,71.6626,71.5295,71.6094,13600.0
2014-04-04 12:30:00,80.7,80.8,80.63,80.76,29800.0,71.6094,71.6981,71.5473,71.6626,29800.0
2014-04-04 12:40:00,80.77,80.87,80.74,80.81,53500.0,71.6715,71.7603,71.6449,71.707,53500.0
2014-04-04 12:50:00,80.8,80.84,80.68,80.73,33700.0,71.6981,71.7336,71.5917,71.636,33700.0
2014-04-04 13:00:00,80.74,80.75,80.56,80.69,28600.0,71.6449,71.6538,71.4852,71.6005,28600.0
2014-04-04 13:10:00,80.7,80.79,80.64,80.79,10200.0,71.6094,71.6893,71.5562,71.6893,10200.0
2014-04-04 13:20:00,80.78,80.78,80.63,80.69,21900.0,71.6804,71.6804,71.5473,71.6005,21900.0
2014-04-04 13:30:00,80.68,80.71,80.6,80.61,21000.0,71.5917,71.6183,71.5207,71.5295,21000.0
2014-04-04 13:40:00,80.6,80.7,80.56,80.61,22000.0,71.5207,71.6094,71.4852,71.5295,22000.0
2014-04-04 13:50:00,80.59,80.78,80.59,80.68,27900.0,71.5118,71.6804,71.5118,71.5917,27900.0
2014-04-04 14:00:00,80.68,80.72,80.32,80.32,15900.0,71.5917,71.6272,71.2722,71.2722,15900.0
2014-04-04 14:10:00,80.31,80.44,80.24,80.36,12600.0,71.2633,71.3787,71.2012,71.3077,12600.0
2014-04-04 14:20:00,80.33,80.33,80.1,80.1,12600.0,71.2811,71.2811,71.077,71.077,12600.0
2014-04-04 14:30:00,80.05,80.07,79.71,79.77,14300.0,71.0326,71.0504,70.7309,70.7842,14300.0
2014-04-04 14:40:00,79.77,79.83,79.63,79.68,14600.0,70.7842,70.8374,70.6599,70.7043,14600.0
2014-04-04 14:50:00,79.7,79.86,79.7,79.8,14200.0,70.7221,70.864,70.7221,70.8108,14200.0
2014-04-04 15:00:00,79.79,79.79,79.54,79.6,13800.0,70.8019,70.8019,70.5801,70.6333,13800.0
2014-04-04 15:10:00,79.6,79.81,79.59,79.81,21500.0,70.6333,70.8197,70.6244,70.8197,21500.0
2014-04-04 15:20:00,79.81,79.9,79.76,79.87,15700.0,70.8197,70.8995,70.7753,70.8729,15700.0
2014-04-04 15:30:00,79.86,79.89,79.69,79.69,19600.0,70.864,70.8907,70.7132,70.7132,19600.0
2014-04-04 15:40:00,79.71,79.77,79.63,79.73,28000.0,70.7309,70.7842,70.6599,70.7487,28000.0
2014-04-04 15:50:00,79.74,79.78,79.59,79.63,48400.0,70.7575,70.793,70.6244,70.6599,48400.0
2014-04-07 09:30:00,79.53,79.86,79.22,79.28,23900.0,70.5712,70.864,70.2961,70.3494,23900.0
2014-04-07 09:40:00,79.25,79.26,78.85,78.9,8100.0,70.3227,70.3316,69.9678,70.0122,8100.0
2014-04-07 09:50:00,78.9,79.0,78.81,79.0,12100.0,70.0122,70.1009,69.9323,70.1009,12100.0
2014-04-07 10:00:00,79.0,79.0,78.68,78.87,14600.0,70.1009,70.1009,69.817,69.9856,14600.0
2014-04-07 10:10:00,78.9,79.03,78.85,79.01,23400.0,70.0122,70.1275,69.9678,70.1098,23400.0
2014-04-07 10:20:00,79.01,79.01,78.76,78.76,15800.0,70.1098,70.1098,69.8879,69.8879,15800.0
2014-04-07 10:30:00,78.76,78.76,78.32,78.34,37500.0,69.8879,69.8879,69.4975,69.5153,37500.0
2014-04-07 10:40:00,78.35,78.4,78.21,78.22,16400.0,69.5241,69.5685,69.3999,69.4088,16400.0
2014-04-07 10:50:00,78.23,78.23,77.9,78.0,23600.0,69.4176,69.4176,69.1248,69.2136,23600.0
2014-04-07 11:00:00,77.98,78.11,77.9,77.92,11800.0,69.1958,69.3112,69.1248,69.1426,11800.0
2014-04-07 11:10:00,77.92,78.2,77.92,78.16,103800.0,69.1426,69.391,69.1426,69.3555,103800.0
2014-04-07 11:20:00,78.15,78.15,77.94,78.01,35900.0,69.3467,69.3467,69.1603,69.2224,35900.0
2014-04-07 11:30:00,78.02,78.12,78.01,78.02,22800.0,69.2313,69.32,69.2224,69.2313,22800.0
2014-04-07 11:40:00,78.05,78.09,78.0,78.05,7000.0,69.2579,69.2934,69.2136,69.2579,7000.0
2014-04-07 11:50:00,78.05,78.06,77.94,77.94,21200.0,69.2579,69.2668,69.1603,69.1603,21200.0
2014-04-07 12:00:00,77.9,77.94,77.7,77.79,25900.0,69.1248,69.1603,68.9473,69.0272,25900.0
2014-04-07 12:10:00,77.8,77.84,77.6,77.6,15800.0,69.0361,69.0716,68.8586,68.8586,15800.0
2014-04-07 12:20:00,77.62,77.68,77.44,77.45,18200.0,68.8764,68.9296,68.7166,68.7255,18200.0
2014-04-07 12:30:00,77.43,77.61,77.4,77.55,15000.0,68.7078,68.8675,68.6811,68.8142,15000.0
2014-04-07 12:40:00,77.57,77.66,77.45,77.46,6600.0,68.832,68.9119,68.7255,68.7344,6600.0
2014-04-07 12:50:00,77.48,77.67,77.46,77.66,17300.0,68.7521,68.9207,68.7344,68.9119,17300.0
2014-04-07 13:00:00,77.66,77.67,77.44,77.48,7600.0,68.9119,68.9207,68.7166,68.7521,7600.0
2014-04-07 13:10:00,77.48,77.55,77.45,77.54,6400.0,68.7521,68.8142,68.7255,68.8054,6400.0
2014-04-07 13:20:00,77.54,77.62,77.5,77.62,27500.0,68.8054,68.8764,68.7699,68.8764,27500.0
2014-04-07 13:30:00,77.61,77.65,77.47,77.47,29000.0,68.8675,68.903,68.7433,68.7433,29000.0
2014-04-07 13:40:00,77.47,77.67,77.47,77.66,26500.0,68.7433,68.9207,68.7433,68.9119,26500.0
2014-04-07 13:50:00,77.67,77.78,77.6,77.72,15700.0,68.9207,69.0183,68.8586,68.9651,15700.0
2014-04-07 14:00:00,77.71,77.87,77.67,77.83,19800.0,68.9562,69.0982,68.9207,69.0627,19800.0
2014-04-07 14:10:00,77.81,78.04,77.81,77.93,28600.0,69.045,69.249,69.045,69.1514,28600.0
2014-04-07 14:20:00,77.9,77.94,77.86,77.94,18100.0,69.1248,69.1603,69.0893,69.1603,18100.0
2014-04-07 14:30:00,77.93,77.93,77.73,77.79,58500.0,69.1514,69.1514,68.974,69.0272,58500.0
2014-04-07 14:40:00,77.78,78.13,77.76,78.08,32800.0,69.0183,69.3289,69.0006,69.2845,32800.0
2014-04-07 14:50:00,78.06,78.22,78.05,78.13,14000.0,69.2668,69.4088,69.2579,69.3289,14000.0
2014-04-07 15:00:00,78.14,78.16,78.05,78.12,19300.0,69.3378,69.3555,69.2579,69.32,19300.0
2014-04-07 15:10:00,78.12,78.39,78.11,78.38,16400.0,69.32,69.5596,69.3112,69.5507,16400.0
2014-04-07 15:20:00,78.36,78.39,78.26,78.37,19400.0,69.533,69.5596,69.4443,69.5419,19400.0
2014-04-07 15:30:00,78.36,78.39,78.27,78.32,21700.0,69.533,69.5596,69.4531,69.4975,21700.0
2014-04-07 15:40:00,78.32,78.32,78.11,78.14,36300.0,69.4975,69.4975,69.3112,69.3378,36300.0
2014-04-07 15:50:00,78.15,78.16,77.96,77.98,98600.0,69.3467,69.3555,69.1781,69.1958,98600.0
2014-04-08 09:30:00,78.29,78.64,78.04,78.63,19900.0,69.4709,69.7815,69.249,69.7726,19900.0
2014-04-08 09:40:00,78.63,78.7,78.26,78.34,13700.0,69.7726,69.8347,69.4443,69.5153,13700.0
2014-04-08 09:50:00,78.34,78.65,78.19,78.57,34800.0,69.5153,69.7903,69.3821,69.7193,34800.0
2014-04-08 10:00:00,78.52,78.73,78.52,78.6,33000.0,69.675,69.8613,69.675,69.746,33000.0
2014-04-08 10:10:00,78.62,78.63,78.37,78.45,28000.0,69.7637,69.7726,69.5419,69.6129,28000.0
2014-04-08 10:20:00,78.42,78.46,78.05,78.05,16900.0,69.5862,69.6217,69.2579,69.2579,16900.0
2014-04-08 10:30:00,78.02,78.25,77.98,78.25,13300.0,69.2313,69.4354,69.1958,69.4354,13300.0
2014-04-08 10:40:00,78.2,78.22,77.89,77.89,43900.0,69.391,69.4088,69.1159,69.1159,43900.0
2014-04-08 10:50:00,77.89,78.13,77.85,78.05,60600.0,69.1159,69.3289,69.0804,69.2579,60600.0
2014-04-08 11:00:00,78.08,78.45,78.06,78.44,10000.0,69.2845,69.6129,69.2668,69.604,10000.0
2014-04-08 11:10:00,78.44,78.64,78.34,78.59,6400.0,69.604,69.7815,69.5153,69.7371,6400.0
2014-04-08 11:20:00,78.65,78.75,78.6,78.66,30900.0,69.7903,69.8791,69.746,69.7992,30900.0
2014-04-08 11:30:00,78.65,78.71,78.53,78.53,31300.0,69.7903,69.8436,69.6839,69.6839,31300.0
2014-04-08 11:40:00,78.5,78.56,78.41,78.47,29300.0,69.6572,69.7105,69.5774,69.6306,29300.0
2014-04-08 11:50:00,78.47,78.6,78.45,78.5,13900.0,69.6306,69.746,69.6129,69.6572,13900.0
2014-04-08 12:00:00,78.47,78.53,78.39,78.46,11400.0,69.6306,69.6839,69.5596,69.6217,11400.0
2014-04-08 12:10:00,78.48,78.57,78.45,78.56,12800.0,69.6395,69.7193,69.6129,69.7105,12800.0
2014-04-08 12:20:00,78.54,78.58,78.49,78.58,11100.0,69.6927,69.7282,69.6484,69.7282,11100.0
2014-04-08 12:30:00,78.58,78.58,78.43,78.45,10700.0,69.7282,69.7282,69.5951,69.6129,10700.0
2014-04-08 12:40:00,78.43,78.44,78.35,78.39,14900.0,69.5951,69.604,69.5241,69.5596,14900.0
2014-04-08 12:50:00,78.39,78.52,78.36,78.37,18500.0,69.5596,69.675,69.533,69.5419,18500.0
2014-04-08 13:00:00,78.41,78.48,78.39,78.43,12400.0,69.5774,69.6395,69.5596,69.5951,12400.0
2014-04-08 13:10:00,78.45,78.56,78.4,78.56,12100.0,69.6129,69.7105,69.5685,69.7105,12100.0
2014-04-08 13:20:00,78.54,78.7,78.54,78.66,12700.0,69.6927,69.8347,69.6927,69.7992,12700.0
2014-04-08 13:30:00,78.66,78.66,78.56,78.58,13300.0,69.7992,69.7992,69.7105,69.7282,13300.0
2014-04-08 13:40:00,78.59,78.61,78.46,78.47,21400.0,69.7371,69.7548,69.6217,69.6306,21400.0
2014-04-08 13:50:00,78.45,78.72,78.44,78.69,32400.0,69.6129,69.8524,69.604,69.8258,32400.0
2014-04-08 14:00:00,78.7,78.7,78.57,78.59,21000.0,69.8347,69.8347,69.7193,69.7371,21000.0
2014-04-08 14:10:00,78.59,78.67,78.42,78.5,16500.0,69.7371,69.8081,69.5862,69.6572,16500.0
2014-04-08 14:20:00,78.49,78.56,78.49,78.5,27600.0,69.6484,69.7105,69.6484,69.6572,27600.0
2014-04-08 14:30:00,78.53,78.56,78.46,78.49,16700.0,69.6839,69.7105,69.6217,69.6484,16700.0
2014-04-08 14:40:00,78.5,78.52,78.39,78.51,14900.0,69.6572,69.675,69.5596,69.6661,14900.0
2014-04-08 14:50:00,78.49,78.62,78.49,78.51,10100.0,69.6484,69.7637,69.6484,69.6661,10100.0
2014-04-08 15:00:00,78.53,78.59,78.49,78.5,19300.0,69.6839,69.7371,69.6484,69.6572,19300.0
2014-04-08 15:10:00,78.5,78.54,78.35,78.45,69300.0,69.6572,69.6927,69.5241,69.6129,69300.0
2014-04-08 15:20:00,78.48,78.56,78.33,78.39,36000.0,69.6395,69.7105,69.5064,69.5596,36000.0
2014-04-08 15:30:00,78.4,78.43,78.36,78.42,32100.0,69.5685,69.5951,69.533,69.5862,32100.0
2014-04-08 15:40:00,78.43,78.47,78.34,78.35,38100.0,69.5951,69.6306,69.5153,69.5241,38100.0
2014-04-08 15:50:00,78.36,78.37,78.28,78.33,86300.0,69.533,69.5419,69.462,69.5064,86300.0
2014-04-09 09:30:00,78.35,78.83,78.27,78.71,24800.0,69.5241,69.9501,69.4531,69.8436,24800.0
2014-04-09 09:40:00,78.62,78.72,78.13,78.13,17800.0,69.7637,69.8524,69.3289,69.3289,17800.0
2014-04-09 09:50:00,78.25,78.45,78.1,78.12,25700.0,69.4354,69.6129,69.3023,69.32,25700.0
2014-04-09 10:00:00,78.0,78.11,77.76,77.94,15800.0,69.2136,69.3112,69.0006,69.1603,15800.0
2014-04-09 10:10:00,77.94,78.17,77.81,78.07,11100.0,69.1603,69.3644,69.045,69.2757,11100.0
2014-04-09 10:20:00,78.05,78.22,78.05,78.05,24200.0,69.2579,69.4088,69.2579,69.2579,24200.0
2014-04-09 10:30:00,78.09,78.39,78.01,78.12,38800.0,69.2934,69.5596,69.2224,69.32,38800.0
2014-04-09 10:40:00,78.12,78.16,77.95,78.0,34100.0,69.32,69.3555,69.1692,69.2136,34100.0
2014-04-09 10:50:00,78.0,78.03,77.82,77.87,38500.0,69.2136,69.2402,69.0538,69.0982,38500.0
2014-04-09 11:00:00,77.89,77.93,77.71,77.91,17900.0,69.1159,69.1514,68.9562,69.1337,17900.0
2014-04-09 11:10:00,77.91,78.14,77.9,78.11,19900.0,69.1337,69.3378,69.1248,69.3112,19900.0
2014-04-09 11:20:00,78.08,78.09,77.96,78.06,14400.0,69.2845,69.2934,69.1781,69.2668,14400.0
2014-04-09 11:30:00,78.05,78.12,78.0,78.11,11700.0,69.2579,69.32,69.2136,69.3112,11700.0
2014-04-09 11:40:00,78.11,78.17,78.05,78.1,20000.0,69.3112,69.3644,69.2579,69.3023,20000.0
2014-04-09 11:50:00,78.1,78.2,78.1,78.18,16100.0,69.3023,69.391,69.3023,69.3733,16100.0
2014-04-09 12:00:00,78.2,78.24,78.17,78.2,6200.0,69.391,69.4265,69.3644,69.391,6200.0
2014-04-09 12:10:00,78.21,78.29,78.21,78.24,7900.0,69.3999,69.4709,69.3999,69.4265,7900.0
2014-04-09 12:20:00,78.25,78.45,78.24,78.39,7100.0,69.4354,69.6129,69.4265,69.5596,7100.0
2014-04-09 12:30:00,78.43,78.46,78.41,78.43,2700.0,69.5951,69.6217,69.5774,69.5951,2700.0
2014-04-09 12:40:00,78.45,78.48,78.39,78.47,23600.0,69.6129,69.6395,69.5596,69.6306,23600.0
2014-04-09 12:50:00,78.45,78.45,78.33,78.35,4700.0,69.6129,69.6129,69.5064,69.5241,4700.0
2014-04-09 13:00:00,78.38,78.46,78.38,78.46,5100.0,69.5507,69.6217,69.5507,69.6217,5100.0
2014-04-09 13:10:00,78.45,78.51,78.37,78.38,17800.0,69.6129,69.6661,69.5419,69.5507,17800.0
2014-04-09 13:20:00,78.38,78.56,78.37,78.54,55400.0,69.5507,69.7105,69.5419,69.6927,55400.0
2014-04-09 13:30:00,78.52,78.54,78.46,78.5,7300.0,69.675,69.6927,69.6217,69.6572,7300.0
2014-04-09 13:40:00,78.52,78.68,78.51,78.67,8700.0,69.675,69.817,69.6661,69.8081,8700.0
2014-04-09 13:50:00,78.66,78.71,78.5,78.52,6800.0,69.7992,69.8436,69.6572,69.675,6800.0
2014-04-09 14:00:00,78.53,78.78,78.52,78.76,15100.0,69.6839,69.9057,69.675,69.8879,15100.0
2014-04-09 14:10:00,78.77,78.95,78.75,78.92,12600.0,69.8968,70.0565,69.8791,70.0299,12600.0
2014-04-09 14:20:00,78.89,79.2,78.89,79.12,25600.0,70.0033,70.2784,70.0033,70.2074,25600.0
2014-04-09 14:30:00,79.14,79.2,79.09,79.13,13000.0,70.2251,70.2784,70.1808,70.2163,13000.0
2014-04-09 14:40:00,79.11,79.29,79.08,79.29,29800.0,70.1985,70.3582,70.1719,70.3582,29800.0
2014-04-09 14:50:00,79.23,79.26,79.19,79.24,16600.0,70.305,70.3316,70.2695,70.3139,16600.0
2014-04-09 15:00:00,79.24,79.31,79.17,79.29,19800.0,70.3139,70.376,70.2518,70.3582,19800.0
2014-04-09 15:10:00,79.3,79.3,79.2,79.3,21500.0,70.3671,70.3671,70.2784,70.3671,21500.0
2014-04-09 15:20:00,79.32,79.42,79.31,79.4,34300.0,70.3849,70.4736,70.376,70.4558,34300.0
2014-04-09 15:30:00,79.42,79.53,79.38,79.5,24300.0,70.4736,70.5712,70.4381,70.5446,24300.0
2014-04-09 15:40:00,79.5,79.55,79.44,79.5,40400.0,70.5446,70.589,70.4913,70.5446,40400.0
2014-04-09 15:50:00,79.51,79.69,79.45,79.67,96900.0,70.5535,70.7132,70.5002,70.6954,96900.0
2014-04-10 09:30:00,79.66,79.89,79.25,79.27,22200.0,70.6866,70.8907,70.3227,70.3405,22200.0
2014-04-10 09:40:00,79.36,79.65,79.36,79.55,19400.0,70.4204,70.6777,70.4204,70.589,19400.0
2014-04-10 09:50:00,79.44,79.56,79.29,79.46,59300.0,70.4913,70.5978,70.3582,70.5091,59300.0
2014-04-10 10:00:00,79.44,79.48,79.11,79.29,33000.0,70.4913,70.5268,70.1985,70.3582,33000.0
2014-04-10 10:10:00,79.3,79.42,79.24,79.26,11900.0,70.3671,70.4736,70.3139,70.3316,11900.0
2014-04-10 10:20:00,79.26,79.39,79.21,79.32,14400.0,70.3316,70.447,70.2873,70.3849,14400.0
2014-04-10 10:30:00,79.32,79.33,79.16,79.22,7700.0,70.3849,70.3937,70.2429,70.2961,7700.0
2014-04-10 10:40:00,79.15,79.2,79.0,79.14,11600.0,70.234,70.2784,70.1009,70.2251,11600.0
2014-04-10 10:50:00,79.11,79.17,78.91,78.91,8300.0,70.1985,70.2518,70.021,70.021,8300.0
2014-04-10 11:00:00,78.87,78.89,78.51,78.54,14500.0,69.9856,70.0033,69.6661,69.6927,14500.0
2014-04-10 11:10:00,78.51,78.69,78.44,78.51,11700.0,69.6661,69.8258,69.604,69.6661,11700.0
2014-04-10 11:20:00,78.56,78.62,78.33,78.36,8200.0,69.7105,69.7637,69.5064,69.533,8200.0
2014-04-10 11:30:00,78.38,78.53,78.38,78.47,8100.0,69.5507,69.6839,69.5507,69.6306,8100.0
2014-04-10 11:40:00,78.44,78.58,78.42,78.57,18200.0,69.604,69.7282,69.5862,69.7193,18200.0
2014-04-10 11:50:00,78.58,78.63,78.39,78.45,11900.0,69.7282,69.7726,69.5596,69.6129,11900.0
2014-04-10 12:00:00,78.42,78.54,78.18,78.24,16400.0,69.5862,69.6927,69.3733,69.4265,16400.0
2014-04-10 12:10:00,78.23,78.26,78.1,78.21,8000.0,69.4176,69.4443,69.3023,69.3999,8000.0
2014-04-10 12:20:00,78.21,78.28,78.15,78.21,6000.0,69.3999,69.462,69.3467,69.3999,6000.0
2014-04-10 12:30:00,78.19,78.29,78.17,78.18,8400.0,69.3821,69.4709,69.3644,69.3733,8400.0
2014-04-10 12:40:00,78.18,78.21,77.96,78.08,9000.0,69.3733,69.3999,69.1781,69.2845,9000.0
2014-04-10 12:50:00,78.05,78.18,78.0,78.03,10100.0,69.2579,69.3733,69.2136,69.2402,10100.0
2014-04-10 13:00:00,77.96,78.1,77.91,78.1,11900.0,69.1781,69.3023,69.1337,69.3023,11900.0
2014-04-10 13:10:00,78.08,78.13,77.71,77.74,13700.0,69.2845,69.3289,68.9562,68.9828,13700.0
2014-04-10 13:20:00,77.76,77.76,77.56,77.63,15200.0,69.0006,69.0006,68.8231,68.8852,15200.0
2014-04-10 13:30:00,77.65,77.66,77.57,77.64,17400.0,68.903,68.9119,68.832,68.8941,17400.0
2014-04-10 13:40:00,77.64,77.65,77.45,77.45,19100.0,68.8941,68.903,68.7255,68.7255,19100.0
2014-04-10 13:50:00,77.43,77.48,77.33,77.45,16500.0,68.7078,68.7521,68.619,68.7255,16500.0
2014-04-10 14:00:00,77.44,77.47,77.39,77.41,24100.0,68.7166,68.7433,68.6723,68.69,24100.0
2014-04-10 14:10:00,77.41,77.48,77.37,77.42,19400.0,68.69,68.7521,68.6545,68.6989,19400.0
2014-04-10 14:20:00,77.4,77.41,77.22,77.25,17600.0,68.6811,68.69,68.5214,68.548,17600.0
2014-04-10 14:30:00,77.23,77.32,77.1,77.32,28200.0,68.5303,68.6102,68.4149,68.6102,28200.0
2014-04-10 14:40:00,77.32,77.47,77.25,77.27,56200.0,68.6102,68.7433,68.548,68.5658,56200.0
2014-04-10 14:50:00,77.3,77.39,77.23,77.26,27300.0,68.5924,68.6723,68.5303,68.5569,27300.0
2014-04-10 15:00:00,77.26,77.26,76.76,76.76,33100.0,68.5569,68.5569,68.1132,68.1132,33100.0
2014-04-10 15:10:00,76.78,76.94,76.78,76.92,19800.0,68.131,68.273,68.131,68.2552,19800.0
2014-04-10 15:20:00,76.92,76.94,76.79,76.86,31200.0,68.2552,68.273,68.1399,68.202,31200.0
2014-04-10 15:30:00,76.84,76.98,76.79,76.89,29900.0,68.1842,68.3085,68.1399,68.2286,29900.0
2014-04-10 15:40:00,76.89,77.0,76.8,77.0,42200.0,68.2286,68.3262,68.1487,68.3262,42200.0
2014-04-10 15:50:00,76.99,77.0,76.6,76.61,132000.0,68.3173,68.3262,67.9713,67.9801,132000.0
2014-04-11 09:30:00,75.24,76.36,75.24,75.6,37100.0,66.7645,67.7583,66.7645,67.0839,37100.0
2014-04-11 09:40:00,75.57,75.77,75.07,75.18,49100.0,67.0573,67.2348,66.6136,66.7112,49100.0
2014-04-11 09:50:00,75.17,75.33,74.83,74.98,122000.0,66.7023,66.8443,66.4006,66.5337,122000.0
2014-04-11 10:00:00,74.92,75.17,74.9,75.0,38100.0,66.4805,66.7023,66.4628,66.5515,38100.0
2014-04-11 10:10:00,75.03,75.15,74.83,74.85,26100.0,66.5781,66.6846,66.4006,66.4184,26100.0
2014-04-11 10:20:00,74.84,75.29,74.79,75.2,25600.0,66.4095,66.8088,66.3651,66.729,25600.0
2014-04-11 10:30:00,75.23,75.55,75.17,75.4,32900.0,66.7556,67.0395,66.7023,66.9064,32900.0
2014-04-11 10:40:00,75.42,75.55,75.33,75.38,30300.0,66.9242,67.0395,66.8443,66.8887,30300.0
2014-04-11 10:50:00,75.39,75.55,75.38,75.44,48300.0,66.8976,67.0395,66.8887,66.9419,48300.0
2014-04-11 11:00:00,75.43,75.5,75.31,75.35,81200.0,66.9331,66.9952,66.8266,66.8621,81200.0
2014-04-11 11:10:00,75.33,75.65,75.28,75.54,34800.0,66.8443,67.1283,66.8,67.0307,34800.0
2014-04-11 11:20:00,75.54,75.55,75.37,75.42,71400.0,67.0307,67.0395,66.8798,66.9242,71400.0
2014-04-11 11:30:00,75.42,75.43,75.1,75.18,17000.0,66.9242,66.9331,66.6402,66.7112,17000.0
2014-04-11 11:40:00,75.19,75.26,75.08,75.16,8700.0,66.7201,66.7822,66.6225,66.6935,8700.0
2014-04-11 11:50:00,75.12,75.26,75.12,75.22,11900.0,66.658,66.7822,66.658,66.7467,11900.0
2014-04-11 12:00:00,75.25,75.31,75.1,75.18,18500.0,66.7733,66.8266,66.6402,66.7112,18500.0
2014-04-11 12:10:00,75.18,75.21,75.01,75.12,12200.0,66.7112,66.7378,66.5604,66.658,12200.0
2014-04-11 12:20:00,75.12,75.13,74.99,75.09,16200.0,66.658,66.6668,66.5426,66.6314,16200.0
2014-04-11 12:30:00,75.08,75.3,75.07,75.29,13500.0,66.6225,66.8177,66.6136,66.8088,13500.0
2014-04-11 12:40:00,75.3,75.31,75.23,75.23,13200.0,66.8177,66.8266,66.7556,66.7556,13200.0
2014-04-11 12:50:00,75.22,75.23,75.17,75.2,13500.0,66.7467,66.7556,66.7023,66.729,13500.0
2014-04-11 13:00:00,75.19,75.23,74.93,74.96,37000.0,66.7201,66.7556,66.4894,66.516,37000.0
2014-04-11 13:10:00,74.96,74.98,74.7,74.75,22100.0,66.516,66.5337,66.2853,66.3297,22100.0
2014-04-11 13:20:00,74.75,74.78,74.64,74.66,17200.0,66.3297,66.3563,66.232,66.2498,17200.0
2014-04-11 13:30:00,74.66,74.73,74.55,74.72,15700.0,66.2498,66.3119,66.1522,66.303,15700.0
2014-04-11 13:40:00,74.72,75.01,74.72,74.76,47900.0,66.303,66.5604,66.303,66.3385,47900.0
2014-04-11 13:50:00,74.78,74.85,74.76,74.76,15900.0,66.3563,66.4184,66.3385,66.3385,15900.0
2014-04-11 14:00:00,74.76,75.01,74.76,74.92,22800.0,66.3385,66.5604,66.3385,66.4805,22800.0
2014-04-11 14:10:00,74.92,74.93,74.7,74.73,14200.0,66.4805,66.4894,66.2853,66.3119,14200.0
2014-04-11 14:20:00,74.74,74.79,74.65,74.72,12700.0,66.3208,66.3651,66.2409,66.303,12700.0
2014-04-11 14:30:00,74.69,74.73,74.6,74.6,13100.0,66.2764,66.3119,66.1966,66.1966,13100.0
2014-04-11 14:40:00,74.61,74.7,74.37,74.4,21100.0,66.2054,66.2853,65.9925,66.0191,21100.0
2014-04-11 14:50:00,74.38,74.5,74.36,74.38,88700.0,66.0013,66.1078,65.9836,66.0013,88700.0
2014-04-11 15:00:00,74.39,74.8,74.37,74.8,27400.0,66.0102,66.374,65.9925,66.374,27400.0
2014-04-11 15:10:00,74.8,74.9,74.7,74.9,33000.0,66.374,66.4628,66.2853,66.4628,33000.0
2014-04-11 15:20:00,74.9,75.02,74.89,74.97,30200.0,66.4628,66.5692,66.4539,66.5249,30200.0
2014-04-11 15:30:00,74.97,74.97,74.72,74.77,36400.0,66.5249,66.5249,66.303,66.3474,36400.0
2014-04-11 15:40:00,74.77,74.86,74.6,74.71,45500.0,66.3474,66.4273,66.1966,66.2942,45500.0
2014-04-11 15:50:00,74.7,74.71,74.48,74.49,133600.0,66.2853,66.2942,66.0901,66.0989,133600.0
2014-04-14 09:30:00,75.34,76.13,75.31,75.66,67000.0,66.8532,67.5542,66.8266,67.1371,67000.0
2014-04-14 09:40:00,75.89,76.09,75.31,75.39,96600.0,67.3412,67.5187,66.8266,66.8976,96600.0
2014-04-14 09:50:00,75.43,75.76,75.4,75.55,308800.0,66.9331,67.2259,66.9064,67.0395,308800.0
2014-04-14 10:00:00,75.56,76.1,75.46,75.77,42500.0,67.0484,67.5276,66.9597,67.2348,42500.0
2014-04-14 10:10:00,75.76,75.96,75.7,75.87,21900.0,67.2259,67.4034,67.1726,67.3235,21900.0
2014-04-14 10:20:00,75.8,76.06,75.78,75.83,95800.0,67.2614,67.4921,67.2436,67.288,95800.0
2014-04-14 10:30:00,75.84,76.31,75.79,76.24,27100.0,67.2969,67.7139,67.2525,67.6518,27100.0
2014-04-14 10:40:00,76.26,76.4,76.19,76.24,37900.0,67.6696,67.7938,67.6074,67.6518,37900.0
2014-04-14 10:50:00,76.27,76.5,76.25,76.4,99700.0,67.6784,67.8825,67.6607,67.7938,99700.0
2014-04-14 11:00:00,76.39,76.41,76.21,76.28,45800.0,67.7849,67.8027,67.6252,67.6873,45800.0
2014-04-14 11:10:00,76.27,76.33,76.15,76.26,30500.0,67.6784,67.7317,67.5719,67.6696,30500.0
2014-04-14 11:20:00,76.26,76.3,76.16,76.24,26000.0,67.6696,67.7051,67.5808,67.6518,26000.0
2014-04-14 11:30:00,76.33,76.45,76.29,76.44,24100.0,67.7317,67.8382,67.6962,67.8293,24100.0
2014-04-14 11:40:00,76.46,76.57,76.4,76.56,30100.0,67.847,67.9446,67.7938,67.9358,30100.0
2014-04-14 11:50:00,76.57,76.59,76.41,76.41,24000.0,67.9446,67.9624,67.8027,67.8027,24000.0
2014-04-14 12:00:00,76.42,76.43,76.23,76.31,17000.0,67.8115,67.8204,67.6429,67.7139,17000.0
2014-04-14 12:10:00,76.33,76.45,76.31,76.42,18200.0,67.7317,67.8382,67.7139,67.8115,18200.0
2014-04-14 12:20:00,76.44,76.44,76.31,76.4,17300.0,67.8293,67.8293,67.7139,67.7938,17300.0
2014-04-14 12:30:00,76.39,76.5,76.38,76.39,34900.0,67.7849,67.8825,67.776,67.7849,34900.0
2014-04-14 12:40:00,76.4,76.41,76.03,76.09,18700.0,67.7938,67.8027,67.4655,67.5187,18700.0
2014-04-14 12:50:00,76.09,76.09,75.96,75.98,11800.0,67.5187,67.5187,67.4034,67.4211,11800.0
2014-04-14 13:00:00,76.0,76.03,75.97,76.03,10200.0,67.4388,67.4655,67.4122,67.4655,10200.0
2014-04-14 13:10:00,76.02,76.06,75.96,75.97,15300.0,67.4566,67.4921,67.4034,67.4122,15300.0
2014-04-14 13:20:00,75.96,76.01,75.9,75.92,17200.0,67.4034,67.4477,67.3501,67.3679,17200.0
2014-04-14 13:30:00,75.9,76.06,75.89,76.03,28400.0,67.3501,67.4921,67.3412,67.4655,28400.0
2014-04-14 13:40:00,76.05,76.17,76.01,76.1,79800.0,67.4832,67.5897,67.4477,67.5276,79800.0
2014-04-14 13:50:00,76.11,76.21,76.07,76.13,26700.0,67.5365,67.6252,67.501,67.5542,26700.0
2014-04-14 14:00:00,76.13,76.36,76.06,76.06,137300.0,67.5542,67.7583,67.4921,67.4921,137300.0
2014-04-14 14:10:00,76.07,76.07,75.87,75.87,19500.0,67.501,67.501,67.3235,67.3235,19500.0
2014-04-14 14:20:00,75.86,75.92,75.76,75.82,12600.0,67.3146,67.3679,67.2259,67.2791,12600.0
2014-04-14 14:30:00,75.81,75.91,75.77,75.88,13500.0,67.2702,67.359,67.2348,67.3324,13500.0
2014-04-14 14:40:00,75.89,75.92,75.82,75.91,15600.0,67.3412,67.3679,67.2791,67.359,15600.0
2014-04-14 14:50:00,75.91,75.93,75.7,75.7,13400.0,67.359,67.3767,67.1726,67.1726,13400.0
2014-04-14 15:00:00,75.7,75.7,75.5,75.5,17900.0,67.1726,67.1726,66.9952,66.9952,17900.0
2014-04-14 15:10:00,75.5,75.55,75.29,75.41,26300.0,66.9952,67.0395,66.8088,66.9153,26300.0
2014-04-14 15:20:00,75.43,75.58,75.43,75.53,20400.0,66.9331,67.0662,66.9331,67.0218,20400.0
2014-04-14 15:30:00,75.54,75.73,75.54,75.63,37300.0,67.0307,67.1993,67.0307,67.1105,37300.0
2014-04-14 15:40:00,75.63,75.65,75.47,75.57,77600.0,67.1105,67.1283,66.9685,67.0573,77600.0
2014-04-14 15:50:00,75.57,75.93,75.57,75.82,148300.0,67.0573,67.3767,67.0573,67.2791,148300.0
2014-04-15 09:30:00,76.1,76.39,75.9,76.32,23300.0,67.5276,67.7849,67.3501,67.7228,23300.0
2014-04-15 09:40:00,76.35,76.85,76.27,76.69,24700.0,67.7494,68.1931,67.6784,68.0511,24700.0
2014-04-15 09:50:00,76.74,76.74,76.28,76.28,62400.0,68.0955,68.0955,67.6873,67.6873,62400.0
2014-04-15 10:00:00,76.3,76.42,75.85,75.96,49600.0,67.7051,67.8115,67.3057,67.4034,49600.0
2014-04-15 10:10:00,75.97,75.99,75.68,75.76,31600.0,67.4122,67.43,67.1549,67.2259,31600.0
2014-04-15 10:20:00,75.75,75.83,75.5,75.57,16900.0,67.217,67.288,66.9952,67.0573,16900.0
2014-04-15 10:30:00,75.56,75.83,75.44,75.72,37400.0,67.0484,67.288,66.9419,67.1904,37400.0
2014-04-15 10:40:00,75.72,75.81,75.48,75.52,28100.0,67.1904,67.2702,66.9774,67.0129,28100.0
2014-04-15 10:50:00,75.53,75.62,75.12,75.33,48400.0,67.0218,67.1017,66.658,66.8443,48400.0
2014-04-15 11:00:00,75.31,75.32,75.04,75.12,26000.0,66.8266,66.8354,66.587,66.658,26000.0
2014-04-15 11:10:00,75.15,75.16,74.88,75.0,36200.0,66.6846,66.6935,66.445,66.5515,36200.0
2014-04-15 11:20:00,74.98,75.14,74.88,75.05,43400.0,66.5337,66.6757,66.445,66.5959,43400.0
2014-04-15 11:30:00,75.08,75.5,75.08,75.41,29700.0,66.6225,66.9952,66.6225,66.9153,29700.0
2014-04-15 11:40:00,75.37,75.47,75.28,75.4,53800.0,66.8798,66.9685,66.8,66.9064,53800.0
2014-04-15 11:50:00,75.37,75.48,75.31,75.4,41700.0,66.8798,66.9774,66.8266,66.9064,41700.0
2014-04-15 12:00:00,75.41,75.47,75.31,75.42,38700.0,66.9153,66.9685,66.8266,66.9242,38700.0
2014-04-15 12:10:00,75.45,75.53,75.4,75.52,16300.0,66.9508,67.0218,66.9064,67.0129,16300.0
2014-04-15 12:20:00,75.52,75.52,75.36,75.47,45200.0,67.0129,67.0129,66.8709,66.9685,45200.0
2014-04-15 12:30:00,75.45,75.46,75.17,75.2,20000.0,66.9508,66.9597,66.7023,66.729,20000.0
2014-04-15 12:40:00,75.21,75.24,74.85,74.85,21100.0,66.7378,66.7645,66.4184,66.4184,21100.0
2014-04-15 12:50:00,74.88,74.91,74.72,74.77,22700.0,66.445,66.4716,66.303,66.3474,22700.0
2014-04-15 13:00:00,74.77,74.91,74.7,74.91,17900.0,66.3474,66.4716,66.2853,66.4716,17900.0
2014-04-15 13:10:00,74.94,74.95,74.8,74.85,21100.0,66.4983,66.5071,66.374,66.4184,21100.0
2014-04-15 13:20:00,74.87,75.03,74.86,75.02,41700.0,66.4361,66.5781,66.4273,66.5692,41700.0
2014-04-15 13:30:00,75.02,75.26,74.99,75.25,24300.0,66.5692,66.7822,66.5426,66.7733,24300.0
2014-04-15 13:40:00,75.25,75.38,75.12,75.12,27500.0,66.7733,66.8887,66.658,66.658,27500.0
2014-04-15 13:50:00,75.14,75.33,75.04,75.3,21000.0,66.6757,66.8443,66.587,66.8177,21000.0
2014-04-15 14:00:00,75.32,75.56,75.31,75.38,27900.0,66.8354,67.0484,66.8266,66.8887,27900.0
2014-04-15 14:10:00,75.38,75.49,75.25,75.31,23500.0,66.8887,66.9863,66.7733,66.8266,23500.0
2014-04-15 14:20:00,75.3,75.37,75.16,75.3,20400.0,66.8177,66.8798,66.6935,66.8177,20400.0
2014-04-15 14:30:00,75.3,75.55,75.3,75.5,35900.0,66.8177,67.0395,66.8177,66.9952,35900.0
2014-04-15 14:40:00,75.6,75.64,75.49,75.5,26500.0,67.0839,67.1194,66.9863,66.9952,26500.0
2014-04-15 14:50:00,75.54,75.59,75.38,75.47,57900.0,67.0307,67.075,66.8887,66.9685,57900.0
2014-04-15 15:00:00,75.47,75.55,75.36,75.45,24900.0,66.9685,67.0395,66.8709,66.9508,24900.0
2014-04-15 15:10:00,75.44,75.69,75.4,75.69,42600.0,66.9419,67.1638,66.9064,67.1638,42600.0
2014-04-15 15:20:00,75.71,75.72,75.48,75.67,32200.0,67.1815,67.1904,66.9774,67.146,32200.0
2014-04-15 15:30:00,75.63,75.63,75.47,75.48,46600.0,67.1105,67.1105,66.9685,66.9774,46600.0
2014-04-15 15:40:00,75.52,75.6,75.42,75.55,65200.0,67.0129,67.0839,66.9242,67.0395,65200.0
2014-04-15 15:50:00,75.58,75.62,75.45,75.51,112400.0,67.0662,67.1017,66.9508,67.004,112400.0
2014-04-16 09:30:00,75.95,76.52,75.56,76.41,30900.0,67.3945,67.9003,67.0484,67.8027,30900.0
2014-04-16 09:40:00,76.41,76.65,76.23,76.38,24900.0,67.8027,68.0156,67.6429,67.776,24900.0
2014-04-16 09:50:00,76.35,76.7,76.27,76.45,23400.0,67.7494,68.06,67.6784,67.8382,23400.0
2014-04-16 10:00:00,76.46,76.46,76.25,76.29,30400.0,67.847,67.847,67.6607,67.6962,30400.0
2014-04-16 10:10:00,76.28,76.53,76.22,76.53,29800.0,67.6873,67.9091,67.6341,67.9091,29800.0
2014-04-16 10:20:00,76.55,76.63,76.38,76.54,27700.0,67.9269,67.9979,67.776,67.918,27700.0
2014-04-16 10:30:00,76.56,76.76,76.47,76.7,18300.0,67.9358,68.1132,67.8559,68.06,18300.0
2014-04-16 10:40:00,76.7,76.7,76.44,76.47,24700.0,68.06,68.06,67.8293,67.8559,24700.0
2014-04-16 10:50:00,76.53,76.75,76.49,76.67,14300.0,67.9091,68.1044,67.8736,68.0334,14300.0
2014-04-16 11:00:00,76.63,76.87,76.62,76.82,20600.0,67.9979,68.2108,67.989,68.1665,20600.0
2014-04-16 11:10:00,76.81,77.12,76.81,77.05,10800.0,68.1576,68.4327,68.1576,68.3706,10800.0
2014-04-16 11:20:00,77.03,77.07,76.97,77.02,13200.0,68.3528,68.3883,68.2996,68.3439,13200.0
2014-04-16 11:30:00,77.03,77.1,77.02,77.09,13400.0,68.3528,68.4149,68.3439,68.4061,13400.0
2014-04-16 11:40:00,77.08,77.14,77.03,77.14,10800.0,68.3972,68.4504,68.3528,68.4504,10800.0
2014-04-16 11:50:00,77.12,77.25,77.12,77.12,10500.0,68.4327,68.548,68.4327,68.4327,10500.0
2014-04-16 12:00:00,77.17,77.35,77.15,77.32,14300.0,68.477,68.6368,68.4593,68.6102,14300.0
2014-04-16 12:10:00,77.36,77.5,77.28,77.32,23900.0,68.6456,68.7699,68.5747,68.6102,23900.0
2014-04-16 12:20:00,77.38,77.61,77.38,77.48,11800.0,68.6634,68.8675,68.6634,68.7521,11800.0
2014-04-16 12:30:00,77.5,77.5,77.1,77.11,21200.0,68.7699,68.7699,68.4149,68.4238,21200.0
2014-04-16 12:40:00,77.11,77.26,77.1,77.17,15800.0,68.4238,68.5569,68.4149,68.477,15800.0
2014-04-16 12:50:00,77.19,77.22,77.06,77.08,16100.0,68.4948,68.5214,68.3794,68.3972,16100.0
2014-04-16 13:00:00,77.09,77.19,77.02,77.17,25100.0,68.4061,68.4948,68.3439,68.477,25100.0
2014-04-16 13:10:00,77.17,77.23,77.09,77.18,19800.0,68.477,68.5303,68.4061,68.4859,19800.0
2014-04-16 13:20:00,77.21,77.33,77.19,77.33,21700.0,68.5125,68.619,68.4948,68.619,21700.0
2014-04-16 13:30:00,77.3,77.31,77.15,77.21,17800.0,68.5924,68.6013,68.4593,68.5125,17800.0
2014-04-16 13:40:00,77.22,77.24,77.12,77.2,19000.0,68.5214,68.5392,68.4327,68.5037,19000.0
2014-04-16 13:50:00,77.23,77.44,77.23,77.42,16200.0,68.5303,68.7166,68.5303,68.6989,16200.0
2014-04-16 14:00:00,77.4,77.49,77.4,77.43,36300.0,68.6811,68.761,68.6811,68.7078,36300.0
2014-04-16 14:10:00,77.44,77.49,77.24,77.3,53800.0,68.7166,68.761,68.5392,68.5924,53800.0
2014-04-16 14:20:00,77.29,77.36,77.16,77.23,19500.0,68.5835,68.6456,68.4682,68.5303,19500.0
2014-04-16 14:30:00,77.27,77.37,77.22,77.32,23200.0,68.5658,68.6545,68.5214,68.6102,23200.0
2014-04-16 14:40:00,77.32,77.54,77.29,77.48,21800.0,68.6102,68.8054,68.5835,68.7521,21800.0
2014-04-16 14:50:00,77.48,77.51,77.33,77.4,36400.0,68.7521,68.7787,68.619,68.6811,36400.0
2014-04-16 15:00:00,77.39,77.43,77.12,77.2,30600.0,68.6723,68.7078,68.4327,68.5037,30600.0
2014-04-16 15:10:00,77.18,77.42,77.13,77.41,36900.0,68.4859,68.6989,68.4416,68.69,36900.0
2014-04-16 15:20:00,77.42,77.54,77.4,77.53,42100.0,68.6989,68.8054,68.6811,68.7965,42100.0
2014-04-16 15:30:00,77.55,77.56,77.38,77.46,45400.0,68.8142,68.8231,68.6634,68.7344,45400.0
2014-04-16 15:40:00,77.45,77.54,77.41,77.5,51900.0,68.7255,68.8054,68.69,68.7699,51900.0
2014-04-16 15:50:00,77.49,77.66,77.49,77.65,117400.0,68.761,68.9119,68.761,68.903,117400.0
2014-04-17 09:30:00,77.66,77.95,77.62,77.92,82600.0,68.9119,69.1692,68.8764,69.1426,82600.0
2014-04-17 09:40:00,78.0,78.25,77.97,78.23,15000.0,69.2136,69.4354,69.1869,69.4176,15000.0
2014-04-17 09:50:00,78.26,78.4,78.11,78.28,15900.0,69.4443,69.5685,69.3112,69.462,15900.0
2014-04-17 10:00:00,78.28,78.35,78.07,78.33,11000.0,69.462,69.5241,69.2757,69.5064,11000.0
2014-04-17 10:10:00,78.38,78.52,78.26,78.34,19200.0,69.5507,69.675,69.4443,69.5153,19200.0
2014-04-17 10:20:00,78.34,78.73,78.34,78.71,15800.0,69.5153,69.8613,69.5153,69.8436,15800.0
2014-04-17 10:30:00,78.71,78.93,78.7,78.93,23500.0,69.8436,70.0388,69.8347,70.0388,23500.0
2014-04-17 10:40:00,78.99,78.99,78.8,78.84,15700.0,70.092,70.092,69.9234,69.9589,15700.0
2014-04-17 10:50:00,78.79,78.92,78.76,78.9,26600.0,69.9146,70.0299,69.8879,70.0122,26600.0
2014-04-17 11:00:00,78.9,78.97,78.81,78.86,17500.0,70.0122,70.0743,69.9323,69.9767,17500.0
2014-04-17 11:10:00,78.85,78.9,78.76,78.88,15900.0,69.9678,70.0122,69.8879,69.9944,15900.0
2014-04-17 11:20:00,78.89,79.0,78.85,79.0,17900.0,70.0033,70.1009,69.9678,70.1009,17900.0
2014-04-17 11:30:00,79.01,79.01,78.78,78.78,16300.0,70.1098,70.1098,69.9057,69.9057,16300.0
2014-04-17 11:40:00,78.78,78.78,78.71,78.71,7400.0,69.9057,69.9057,69.8436,69.8436,7400.0
2014-04-17 11:50:00,78.7,78.82,78.67,78.81,18300.0,69.8347,69.9412,69.8081,69.9323,18300.0
2014-04-17 12:00:00,78.8,78.95,78.78,78.89,7000.0,69.9234,70.0565,69.9057,70.0033,7000.0
2014-04-17 12:10:00,78.91,78.92,78.77,78.77,8100.0,70.021,70.0299,69.8968,69.8968,8100.0
2014-04-17 12:20:00,78.75,78.91,78.73,78.9,7600.0,69.8791,70.021,69.8613,70.0122,7600.0
2014-04-17 12:30:00,78.87,78.95,78.78,78.95,16700.0,69.9856,70.0565,69.9057,70.0565,16700.0
2014-04-17 12:40:00,78.95,78.96,78.88,78.95,9900.0,70.0565,70.0654,69.9944,70.0565,9900.0
2014-04-17 12:50:00,78.99,79.04,78.93,79.02,9500.0,70.092,70.1364,70.0388,70.1187,9500.0
2014-04-17 13:00:00,79.01,79.15,78.98,79.15,9200.0,70.1098,70.234,70.0832,70.234,9200.0
2014-04-17 13:10:00,79.17,79.27,79.13,79.13,10800.0,70.2518,70.3405,70.2163,70.2163,10800.0
2014-04-17 13:20:00,79.1,79.11,79.05,79.08,8500.0,70.1896,70.1985,70.1453,70.1719,8500.0
2014-04-17 13:30:00,79.09,79.16,79.08,79.14,11300.0,70.1808,70.2429,70.1719,70.2251,11300.0
2014-04-17 13:40:00,79.2,79.41,79.2,79.32,11200.0,70.2784,70.4647,70.2784,70.3849,11200.0
2014-04-17 13:50:00,79.33,79.44,79.25,79.41,16600.0,70.3937,70.4913,70.3227,70.4647,16600.0
2014-04-17 14:00:00,79.41,79.42,79.14,79.16,20300.0,70.4647,70.4736,70.2251,70.2429,20300.0
2014-04-17 14:10:00,79.18,79.36,79.14,79.22,60800.0,70.2606,70.4204,70.2251,70.2961,60800.0
2014-04-17 14:20:00,79.23,79.31,79.19,79.29,20100.0,70.305,70.376,70.2695,70.3582,20100.0
2014-04-17 14:30:00,79.28,79.28,79.06,79.08,13300.0,70.3494,70.3494,70.1541,70.1719,13300.0
2014-04-17 14:40:00,79.09,79.13,79.05,79.05,9900.0,70.1808,70.2163,70.1453,70.1453,9900.0
2014-04-17 14:50:00,79.05,79.1,79.04,79.08,16700.0,70.1453,70.1896,70.1364,70.1719,16700.0
2014-04-17 15:00:00,79.08,79.16,79.0,79.16,14000.0,70.1719,70.2429,70.1009,70.2429,14000.0
2014-04-17 15:10:00,79.17,79.25,79.15,79.17,23200.0,70.2518,70.3227,70.234,70.2518,23200.0
2014-04-17 15:20:00,79.15,79.17,79.1,79.16,23400.0,70.234,70.2518,70.1896,70.2429,23400.0
2014-04-17 15:30:00,79.15,79.18,79.03,79.07,32000.0,70.234,70.2606,70.1275,70.163,32000.0
2014-04-17 15:40:00,79.07,79.12,78.97,79.0,24400.0,70.163,70.2074,70.0743,70.1009,24400.0
2014-04-17 15:50:00,79.0,79.05,78.8,78.85,104400.0,70.1009,70.1453,69.9234,69.9678,104400.0
2014-04-21 09:30:00,78.53,79.25,78.46,78.61,21100.0,69.6839,70.3227,69.6217,69.7548,21100.0
2014-04-21 09:40:00,78.59,78.78,78.44,78.56,6500.0,69.7371,69.9057,69.604,69.7105,6500.0
2014-04-21 09:50:00,78.55,78.82,78.46,78.75,13900.0,69.7016,69.9412,69.6217,69.8791,13900.0
2014-04-21 10:00:00,78.69,79.14,78.67,79.14,63900.0,69.8258,70.2251,69.8081,70.2251,63900.0
2014-04-21 10:10:00,79.14,79.14,78.76,78.78,9400.0,70.2251,70.2251,69.8879,69.9057,9400.0
2014-04-21 10:20:00,78.71,78.81,78.67,78.74,6500.0,69.8436,69.9323,69.8081,69.8702,6500.0
2014-04-21 10:30:00,78.73,78.74,78.54,78.56,14200.0,69.8613,69.8702,69.6927,69.7105,14200.0
2014-04-21 10:40:00,78.57,78.77,78.55,78.77,12100.0,69.7193,69.8968,69.7016,69.8968,12100.0
2014-04-21 10:50:00,78.77,78.77,78.63,78.7,4300.0,69.8968,69.8968,69.7726,69.8347,4300.0
2014-04-21 11:00:00,78.71,78.77,78.7,78.73,5700.0,69.8436,69.8968,69.8347,69.8613,5700.0
2014-04-21 11:10:00,78.79,79.08,78.78,79.08,8000.0,69.9146,70.1719,69.9057,70.1719,8000.0
2014-04-21 11:20:00,79.04,79.06,78.97,79.0,6200.0,70.1364,70.1541,70.0743,70.1009,6200.0
2014-04-21 11:30:00,79.01,79.06,78.97,78.98,3400.0,70.1098,70.1541,70.0743,70.0832,3400.0
2014-04-21 11:40:00,79.01,79.03,78.94,79.03,3400.0,70.1098,70.1275,70.0477,70.1275,3400.0
2014-04-21 11:50:00,79.02,79.06,79.0,79.05,3000.0,70.1187,70.1541,70.1009,70.1453,3000.0
2014-04-21 12:00:00,79.06,79.11,79.01,79.06,5800.0,70.1541,70.1985,70.1098,70.1541,5800.0
2014-04-21 12:10:00,79.04,79.06,78.99,79.04,12300.0,70.1364,70.1541,70.092,70.1364,12300.0
2014-04-21 12:20:00,79.06,79.07,78.92,79.0,6400.0,70.1541,70.163,70.0299,70.1009,6400.0
2014-04-21 12:30:00,79.04,79.04,78.82,78.83,7100.0,70.1364,70.1364,69.9412,69.9501,7100.0
2014-04-21 12:40:00,78.84,78.95,78.84,78.84,2300.0,69.9589,70.0565,69.9589,69.9589,2300.0
2014-04-21 12:50:00,78.83,78.88,78.81,78.87,4900.0,69.9501,69.9944,69.9323,69.9856,4900.0
2014-04-21 13:00:00,78.87,78.92,78.72,78.74,19800.0,69.9856,70.0299,69.8524,69.8702,19800.0
2014-04-21 13:10:00,78.76,78.83,78.74,78.81,2500.0,69.8879,69.9501,69.8702,69.9323,2500.0
2014-04-21 13:20:00,78.8,78.86,78.8,78.83,2400.0,69.9234,69.9767,69.9234,69.9501,2400.0
2014-04-21 13:30:00,78.83,78.87,78.81,78.86,3400.0,69.9501,69.9856,69.9323,69.9767,3400.0
2014-04-21 13:40:00,78.86,78.9,78.76,78.76,13100.0,69.9767,70.0122,69.8879,69.8879,13100.0
2014-04-21 13:50:00,78.8,78.9,78.78,78.9,4400.0,69.9234,70.0122,69.9057,70.0122,4400.0
2014-04-21 14:00:00,78.92,78.92,78.85,78.87,4500.0,70.0299,70.0299,69.9678,69.9856,4500.0
2014-04-21 14:10:00,78.86,78.91,78.84,78.89,4500.0,69.9767,70.021,69.9589,70.0033,4500.0
2014-04-21 14:20:00,78.89,78.9,78.83,78.86,6400.0,70.0033,70.0122,69.9501,69.9767,6400.0
2014-04-21 14:30:00,78.88,78.91,78.86,78.91,6600.0,69.9944,70.021,69.9767,70.021,6600.0
2014-04-21 14:40:00,78.92,79.0,78.92,78.96,9800.0,70.0299,70.1009,70.0299,70.0654,9800.0
2014-04-21 14:50:00,78.96,78.97,78.89,78.97,7400.0,70.0654,70.0743,70.0033,70.0743,7400.0
2014-04-21 15:00:00,78.97,79.0,78.83,78.83,6800.0,70.0743,70.1009,69.9501,69.9501,6800.0
2014-04-21 15:10:00,78.82,78.86,78.78,78.78,7800.0,69.9412,69.9767,69.9057,69.9057,7800.0
2014-04-21 15:20:00,78.79,78.91,78.79,78.88,9400.0,69.9146,70.021,69.9146,69.9944,9400.0
2014-04-21 15:30:00,78.84,78.86,78.79,78.85,13100.0,69.9589,69.9767,69.9146,69.9678,13100.0
2014-04-21 15:40:00,78.85,78.87,78.8,78.82,12800.0,69.9678,69.9856,69.9234,69.9412,12800.0
2014-04-21 15:50:00,78.82,78.87,78.8,78.85,25400.0,69.9412,69.9856,69.9234,69.9678,25400.0
2014-04-22 09:30:00,78.81,79.15,78.63,78.89,20500.0,69.9323,70.234,69.7726,70.0033,20500.0
2014-04-22 09:40:00,78.89,79.03,78.75,79.0,28200.0,70.0033,70.1275,69.8791,70.1009,28200.0
2014-04-22 09:50:00,79.01,79.33,79.0,79.3,12600.0,70.1098,70.3937,70.1009,70.3671,12600.0
2014-04-22 10:00:00,79.3,79.51,79.25,79.44,25600.0,70.3671,70.5535,70.3227,70.4913,25600.0
2014-04-22 10:10:00,79.42,79.62,79.4,79.55,18700.0,70.4736,70.6511,70.4558,70.589,18700.0
2014-04-22 10:20:00,79.57,79.61,79.38,79.5,8500.0,70.6067,70.6422,70.4381,70.5446,8500.0
2014-04-22 10:30:00,79.52,79.64,79.44,79.56,17500.0,70.5623,70.6688,70.4913,70.5978,17500.0
2014-04-22 10:40:00,79.57,79.59,79.41,79.41,21400.0,70.6067,70.6244,70.4647,70.4647,21400.0
2014-04-22 10:50:00,79.39,79.59,79.39,79.57,18300.0,70.447,70.6244,70.447,70.6067,18300.0
2014-04-22 11:00:00,79.59,79.65,79.56,79.62,15700.0,70.6244,70.6777,70.5978,70.6511,15700.0
2014-04-22 11:10:00,79.64,79.65,79.55,79.56,10600.0,70.6688,70.6777,70.589,70.5978,10600.0
2014-04-22 11:20:00,79.57,79.68,79.57,79.68,12500.0,70.6067,70.7043,70.6067,70.7043,12500.0
2014-04-22 11:30:00,79.66,79.7,79.63,79.69,6200.0,70.6866,70.7221,70.6599,70.7132,6200.0
2014-04-22 11:40:00,79.69,79.69,79.58,79.61,10300.0,70.7132,70.7132,70.6156,70.6422,10300.0
2014-04-22 11:50:00,79.59,79.64,79.59,79.62,13500.0,70.6244,70.6688,70.6244,70.6511,13500.0
2014-04-22 12:00:00,79.62,79.7,79.62,79.7,8700.0,70.6511,70.7221,70.6511,70.7221,8700.0
2014-04-22 12:10:00,79.73,79.78,79.7,79.73,10200.0,70.7487,70.793,70.7221,70.7487,10200.0
2014-04-22 12:20:00,79.73,79.84,79.72,79.79,6400.0,70.7487,70.8463,70.7398,70.8019,6400.0
2014-04-22 12:30:00,79.81,79.86,79.81,79.82,7400.0,70.8197,70.864,70.8197,70.8285,7400.0
2014-04-22 12:40:00,79.83,79.85,79.66,79.66,7800.0,70.8374,70.8552,70.6866,70.6866,7800.0
2014-04-22 12:50:00,79.67,79.74,79.62,79.69,18000.0,70.6954,70.7575,70.6511,70.7132,18000.0
2014-04-22 13:00:00,79.72,79.86,79.71,79.77,9900.0,70.7398,70.864,70.7309,70.7842,9900.0
2014-04-22 13:10:00,79.76,80.05,79.73,80.03,24800.0,70.7753,71.0326,70.7487,71.0149,24800.0
2014-04-22 13:20:00,80.04,80.08,79.95,79.95,19600.0,71.0238,71.0592,70.9439,70.9439,19600.0
2014-04-22 13:30:00,80.0,80.01,79.94,80.0,31200.0,70.9883,70.9971,70.935,70.9883,31200.0
2014-04-22 13:40:00,80.01,80.01,79.94,79.98,18200.0,70.9971,70.9971,70.935,70.9705,18200.0
2014-04-22 13:50:00,79.98,80.0,79.86,79.94,16900.0,70.9705,70.9883,70.864,70.935,16900.0
2014-04-22 14:00:00,79.93,79.96,79.86,79.92,10100.0,70.9261,70.9528,70.864,70.9173,10100.0
2014-04-22 14:10:00,79.92,80.0,79.92,79.99,24200.0,70.9173,70.9883,70.9173,70.9794,24200.0
2014-04-22 14:20:00,79.99,79.99,79.91,79.98,17500.0,70.9794,70.9794,70.9084,70.9705,17500.0
2014-04-22 14:30:00,79.98,80.0,79.93,79.99,25100.0,70.9705,70.9883,70.9261,70.9794,25100.0
2014-04-22 14:40:00,79.98,79.98,79.87,79.91,8700.0,70.9705,70.9705,70.8729,70.9084,8700.0
2014-04-22 14:50:00,79.91,80.0,79.9,79.96,15400.0,70.9084,70.9883,70.8995,70.9528,15400.0
2014-04-22 15:00:00,79.97,79.99,79.79,79.79,13100.0,70.9616,70.9794,70.8019,70.8019,13100.0
2014-04-22 15:10:00,79.78,79.82,79.73,79.77,25500.0,70.793,70.8285,70.7487,70.7842,25500.0
2014-04-22 15:20:00,79.77,79.84,79.75,79.76,23400.0,70.7842,70.8463,70.7664,70.7753,23400.0
2014-04-22 15:30:00,79.75,79.82,79.7,79.71,36700.0,70.7664,70.8285,70.7221,70.7309,36700.0
2014-04-22 15:40:00,79.72,79.72,79.64,79.67,33300.0,70.7398,70.7398,70.6688,70.6954,33300.0
2014-04-22 15:50:00,79.68,79.73,79.65,79.67,105700.0,70.7043,70.7487,70.6777,70.6954,105700.0
2014-04-23 09:30:00,79.74,80.71,79.57,80.69,41900.0,70.7575,71.6183,70.6067,71.6005,41900.0
2014-04-23 09:40:00,80.69,80.85,80.26,80.45,66400.0,71.6005,71.7425,71.219,71.3876,66400.0
2014-04-23 09:50:00,80.48,80.72,80.34,80.54,64000.0,71.4142,71.6272,71.29,71.4674,64000.0
2014-04-23 10:00:00,80.48,80.52,80.16,80.17,51000.0,71.4142,71.4497,71.1302,71.1391,51000.0
2014-04-23 10:10:00,80.17,80.34,80.13,80.18,28800.0,71.1391,71.29,71.1036,71.148,28800.0
2014-04-23 10:20:00,80.16,80.28,80.13,80.14,19400.0,71.1302,71.2367,71.1036,71.1125,19400.0
2014-04-23 10:30:00,80.14,80.25,80.11,80.22,18500.0,71.1125,71.2101,71.0859,71.1835,18500.0
2014-04-23 10:40:00,80.22,80.27,80.16,80.18,11700.0,71.1835,71.2278,71.1302,71.148,11700.0
2014-04-23 10:50:00,80.16,80.26,80.1,80.19,42100.0,71.1302,71.219,71.077,71.1569,42100.0
2014-04-23 11:00:00,80.21,80.37,80.19,80.21,64400.0,71.1746,71.3166,71.1569,71.1746,64400.0
2014-04-23 11:10:00,80.2,80.22,79.89,79.95,44900.0,71.1657,71.1835,70.8907,70.9439,44900.0
2014-04-23 11:20:00,80.0,80.02,79.9,80.0,7900.0,70.9883,71.006,70.8995,70.9883,7900.0
2014-04-23 11:30:00,80.0,80.04,79.94,80.0,7100.0,70.9883,71.0238,70.935,70.9883,7100.0
2014-04-23 11:40:00,80.0,80.04,79.96,80.0,11700.0,70.9883,71.0238,70.9528,70.9883,11700.0
2014-04-23 11:50:00,79.97,80.1,79.97,80.06,8000.0,70.9616,71.077,70.9616,71.0415,8000.0
2014-04-23 12:00:00,80.01,80.05,79.92,79.97,7800.0,70.9971,71.0326,70.9173,70.9616,7800.0
2014-04-23 12:10:00,79.94,80.02,79.94,79.99,6700.0,70.935,71.006,70.935,70.9794,6700.0
2014-04-23 12:20:00,80.0,80.01,79.94,80.01,7200.0,70.9883,70.9971,70.935,70.9971,7200.0
2014-04-23 12:30:00,80.01,80.04,79.96,80.02,7000.0,70.9971,71.0238,70.9528,71.006,7000.0
2014-04-23 12:40:00,80.02,80.03,79.98,80.03,4400.0,71.006,71.0149,70.9705,71.0149,4400.0
2014-04-23 12:50:00,80.01,80.03,79.98,80.01,6700.0,70.9971,71.0149,70.9705,70.9971,6700.0
2014-04-23 13:00:00,80.0,80.07,79.95,80.0,5900.0,70.9883,71.0504,70.9439,70.9883,5900.0
2014-04-23 13:10:00,80.0,80.05,79.95,79.98,15700.0,70.9883,71.0326,70.9439,70.9705,15700.0
2014-04-23 13:20:00,79.95,80.02,79.86,79.98,16600.0,70.9439,71.006,70.864,70.9705,16600.0
2014-04-23 13:30:00,79.98,80.0,79.92,79.93,15900.0,70.9705,70.9883,70.9173,70.9261,15900.0
2014-04-23 13:40:00,79.95,79.99,79.86,79.89,7300.0,70.9439,70.9794,70.864,70.8907,7300.0
2014-04-23 13:50:00,79.89,79.96,79.79,79.81,7200.0,70.8907,70.9528,70.8019,70.8197,7200.0
2014-04-23 14:00:00,79.81,79.83,79.73,79.78,13900.0,70.8197,70.8374,70.7487,70.793,13900.0
2014-04-23 14:10:00,79.76,79.8,79.73,79.74,14800.0,70.7753,70.8108,70.7487,70.7575,14800.0
2014-04-23 14:20:00,79.76,79.83,79.75,79.79,8100.0,70.7753,70.8374,70.7664,70.8019,8100.0
2014-04-23 14:30:00,79.8,79.83,79.73,79.82,11700.0,70.8108,70.8374,70.7487,70.8285,11700.0
2014-04-23 14:40:00,79.78,79.91,79.78,79.86,7000.0,70.793,70.9084,70.793,70.864,7000.0
2014-04-23 14:50:00,79.86,80.11,79.84,80.09,9400.0,70.864,71.0859,70.8463,71.0681,9400.0
2014-04-23 15:00:00,80.09,80.13,80.0,80.11,9100.0,71.0681,71.1036,70.9883,71.0859,9100.0
2014-04-23 15:10:00,80.11,80.14,80.03,80.08,38100.0,71.0859,71.1125,71.0149,71.0592,38100.0
2014-04-23 15:20:00,80.11,80.16,80.07,80.11,19800.0,71.0859,71.1302,71.0504,71.0859,19800.0
2014-04-23 15:30:00,80.09,80.13,80.02,80.07,19000.0,71.0681,71.1036,71.006,71.0504,19000.0
2014-04-23 15:40:00,80.08,80.08,79.92,79.94,16500.0,71.0592,71.0592,70.9173,70.935,16500.0
2014-04-23 15:50:00,79.95,79.99,79.84,79.89,67300.0,70.9439,70.9794,70.8463,70.8907,67300.0
2014-04-24 09:30:00,81.51,81.67,80.08,80.16,35200.0,72.3282,72.4701,71.0592,71.1302,35200.0
2014-04-24 09:40:00,80.13,80.16,79.31,79.31,21000.0,71.1036,71.1302,70.376,70.376,21000.0
2014-04-24 09:50:00,79.36,79.87,79.36,79.82,18300.0,70.4204,70.8729,70.4204,70.8285,18300.0
2014-04-24 10:00:00,79.75,79.8,79.6,79.61,29700.0,70.7664,70.8108,70.6333,70.6422,29700.0
2014-04-24 10:10:00,79.65,80.1,79.63,79.98,44000.0,70.6777,71.077,70.6599,70.9705,44000.0
2014-04-24 10:20:00,79.95,80.0,79.7,79.85,67200.0,70.9439,70.9883,70.7221,70.8552,67200.0
2014-04-24 10:30:00,79.84,79.96,79.69,79.81,23800.0,70.8463,70.9528,70.7132,70.8197,23800.0
2014-04-24 10:40:00,79.81,79.84,79.69,79.69,20300.0,70.8197,70.8463,70.7132,70.7132,20300.0
2014-04-24 10:50:00,79.69,79.73,79.55,79.7,26000.0,70.7132,70.7487,70.589,70.7221,26000.0
2014-04-24 11:00:00,79.69,79.82,79.59,79.81,13100.0,70.7132,70.8285,70.6244,70.8197,13100.0
2014-04-24 11:10:00,79.84,79.99,79.84,79.93,11300.0,70.8463,70.9794,70.8463,70.9261,11300.0
2014-04-24 11:20:00,79.91,80.01,79.84,79.91,9400.0,70.9084,70.9971,70.8463,70.9084,9400.0
2014-04-24 11:30:00,79.88,79.98,79.85,79.98,12700.0,70.8818,70.9705,70.8552,70.9705,12700.0
2014-04-24 11:40:00,79.96,79.98,79.8,79.88,7800.0,70.9528,70.9705,70.8108,70.8818,7800.0
2014-04-24 11:50:00,79.87,79.9,79.8,79.85,8000.0,70.8729,70.8995,70.8108,70.8552,8000.0
2014-04-24 12:00:00,79.82,79.93,79.74,79.8,9500.0,70.8285,70.9261,70.7575,70.8108,9500.0
2014-04-24 12:10:00,79.8,79.83,79.66,79.66,8900.0,70.8108,70.8374,70.6866,70.6866,8900.0
2014-04-24 12:20:00,79.65,79.9,79.62,79.88,13000.0,70.6777,70.8995,70.6511,70.8818,13000.0
2014-04-24 12:30:00,79.88,79.97,79.88,79.94,6400.0,70.8818,70.9616,70.8818,70.935,6400.0
2014-04-24 12:40:00,79.9,79.9,79.78,79.83,6800.0,70.8995,70.8995,70.793,70.8374,6800.0
2014-04-24 12:50:00,79.78,79.8,79.69,79.79,9000.0,70.793,70.8108,70.7132,70.8019,9000.0
2014-04-24 13:00:00,79.79,79.93,79.76,79.89,18600.0,70.8019,70.9261,70.7753,70.8907,18600.0
2014-04-24 13:10:00,79.91,79.96,79.81,79.86,8500.0,70.9084,70.9528,70.8197,70.864,8500.0
2014-04-24 13:20:00,79.86,79.9,79.77,79.77,15200.0,70.864,70.8995,70.7842,70.7842,15200.0
2014-04-24 13:30:00,79.77,79.77,79.55,79.72,21700.0,70.7842,70.7842,70.589,70.7398,21700.0
2014-04-24 13:40:00,79.67,79.83,79.65,79.79,16100.0,70.6954,70.8374,70.6777,70.8019,16100.0
2014-04-24 13:50:00,79.74,79.81,79.5,79.54,16100.0,70.7575,70.8197,70.5446,70.5801,16100.0
2014-04-24 14:00:00,79.56,79.8,79.47,79.75,51700.0,70.5978,70.8108,70.518,70.7664,51700.0
2014-04-24 14:10:00,79.75,79.78,79.61,79.77,23100.0,70.7664,70.793,70.6422,70.7842,23100.0
2014-04-24 14:20:00,79.76,79.83,79.61,79.72,14600.0,70.7753,70.8374,70.6422,70.7398,14600.0
2014-04-24 14:30:00,79.72,79.75,79.6,79.67,22100.0,70.7398,70.7664,70.6333,70.6954,22100.0
2014-04-24 14:40:00,79.65,79.66,79.47,79.52,17600.0,70.6777,70.6866,70.518,70.5623,17600.0
2014-04-24 14:50:00,79.53,79.62,79.43,79.56,33900.0,70.5712,70.6511,70.4825,70.5978,33900.0
2014-04-24 15:00:00,79.56,79.76,79.51,79.75,26500.0,70.5978,70.7753,70.5535,70.7664,26500.0
2014-04-24 15:10:00,79.75,79.75,79.66,79.68,17300.0,70.7664,70.7664,70.6866,70.7043,17300.0
2014-04-24 15:20:00,79.67,79.77,79.65,79.66,30900.0,70.6954,70.7842,70.6777,70.6866,30900.0
2014-04-24 15:30:00,79.66,79.73,79.58,79.7,30600.0,70.6866,70.7487,70.6156,70.7221,30600.0
2014-04-24 15:40:00,79.71,79.75,79.56,79.56,39000.0,70.7309,70.7664,70.5978,70.5978,39000.0
2014-04-24 15:50:00,79.58,79.67,79.54,79.67,64900.0,70.6156,70.6954,70.5801,70.6954,64900.0
2014-04-25 09:30:00,79.9,81.47,79.73,81.36,557600.0,70.8995,72.2927,70.7487,72.1951,557600.0
2014-04-25 09:40:00,81.43,81.43,79.32,79.32,37700.0,72.2572,72.2572,70.3849,70.3849,37700.0
2014-04-25 09:50:00,79.32,79.79,78.9,79.79,25500.0,70.3849,70.8019,70.0122,70.8019,25500.0
2014-04-25 10:00:00,79.41,79.73,79.05,79.67,28500.0,70.4647,70.7487,70.1453,70.6954,28500.0
2014-04-25 10:10:00,79.67,80.12,79.63,79.77,47500.0,70.6954,71.0947,70.6599,70.7842,47500.0
2014-04-25 10:20:00,79.77,80.01,79.77,79.83,27800.0,70.7842,70.9971,70.7842,70.8374,27800.0
2014-04-25 10:30:00,79.83,79.84,79.47,79.7,42100.0,70.8374,70.8463,70.518,70.7221,42100.0
2014-04-25 10:40:00,79.7,79.76,79.37,79.37,30200.0,70.7221,70.7753,70.4292,70.4292,30200.0
2014-04-25 10:50:00,79.37,79.55,79.29,79.52,23100.0,70.4292,70.589,70.3582,70.5623,23100.0
2014-04-25 11:00:00,79.52,79.53,79.11,79.38,32500.0,70.5623,70.5712,70.1985,70.4381,32500.0
2014-04-25 11:10:00,79.44,79.8,79.35,79.73,325800.0,70.4913,70.8108,70.4115,70.7487,325800.0
2014-04-25 11:20:00,79.72,79.8,79.62,79.8,11400.0,70.7398,70.8108,70.6511,70.8108,11400.0
2014-04-25 11:30:00,79.8,79.8,79.56,79.68,13800.0,70.8108,70.8108,70.5978,70.7043,13800.0
2014-04-25 11:40:00,79.68,79.69,79.43,79.54,7200.0,70.7043,70.7132,70.4825,70.5801,7200.0
2014-04-25 11:50:00,79.44,79.62,79.38,79.39,14300.0,70.4913,70.6511,70.4381,70.447,14300.0
2014-04-25 12:00:00,79.44,79.92,79.42,79.89,24500.0,70.4913,70.9173,70.4736,70.8907,24500.0
2014-04-25 12:10:00,79.86,79.91,79.73,79.82,7000.0,70.864,70.9084,70.7487,70.8285,7000.0
2014-04-25 12:20:00,79.75,79.75,79.64,79.72,6800.0,70.7664,70.7664,70.6688,70.7398,6800.0
2014-04-25 12:30:00,79.68,79.68,79.44,79.45,4200.0,70.7043,70.7043,70.4913,70.5002,4200.0
2014-04-25 12:40:00,79.44,79.46,79.24,79.46,164000.0,70.4913,70.5091,70.3139,70.5091,164000.0
2014-04-25 12:50:00,79.43,79.61,79.41,79.47,11500.0,70.4825,70.6422,70.4647,70.518,11500.0
2014-04-25 13:00:00,79.47,79.48,79.2,79.28,209800.0,70.518,70.5268,70.2784,70.3494,209800.0
2014-04-25 13:10:00,79.31,79.31,78.87,79.0,116300.0,70.376,70.376,69.9856,70.1009,116300.0
2014-04-25 13:20:00,78.99,79.17,78.9,79.16,7300.0,70.092,70.2518,70.0122,70.2429,7300.0
2014-04-25 13:30:00,79.12,79.12,79.02,79.12,6800.0,70.2074,70.2074,70.1187,70.2074,6800.0
2014-04-25 13:40:00,79.17,79.33,79.12,79.26,6300.0,70.2518,70.3937,70.2074,70.3316,6300.0
2014-04-25 13:50:00,79.36,79.4,79.22,79.22,13400.0,70.4204,70.4558,70.2961,70.2961,13400.0
2014-04-25 14:00:00,79.27,79.28,79.03,79.06,8400.0,70.3405,70.3494,70.1275,70.1541,8400.0
2014-04-25 14:10:00,79.06,79.31,78.87,78.9,31000.0,70.1541,70.376,69.9856,70.0122,31000.0
2014-04-25 14:20:00,78.91,79.07,78.91,79.02,15200.0,70.021,70.163,70.021,70.1187,15200.0
2014-04-25 14:30:00,79.0,79.12,78.92,79.08,10800.0,70.1009,70.2074,70.0299,70.1719,10800.0
2014-04-25 14:40:00,79.11,79.93,79.03,79.35,32000.0,70.1985,70.9261,70.1275,70.4115,32000.0
2014-04-25 14:50:00,79.35,79.6,79.25,79.31,34100.0,70.4115,70.6333,70.3227,70.376,34100.0
2014-04-25 15:00:00,79.31,79.31,79.12,79.15,37800.0,70.376,70.376,70.2074,70.234,37800.0
2014-04-25 15:10:00,79.15,79.31,79.15,79.3,20900.0,70.234,70.376,70.234,70.3671,20900.0
2014-04-25 15:20:00,79.3,79.4,79.29,79.35,25600.0,70.3671,70.4558,70.3582,70.4115,25600.0
2014-04-25 15:30:00,79.35,79.4,79.27,79.3,32100.0,70.4115,70.4558,70.3405,70.3671,32100.0
2014-04-25 15:40:00,79.27,79.32,79.16,79.3,28000.0,70.3405,70.3849,70.2429,70.3671,28000.0
2014-04-25 15:50:00,79.32,79.32,79.06,79.13,55900.0,70.3849,70.3849,70.1541,70.2163,55900.0
2014-04-28 09:30:00,79.28,79.6,78.36,78.7,56300.0,70.3494,70.6333,69.533,69.8347,56300.0
2014-04-28 09:40:00,78.7,79.16,78.57,78.86,25300.0,69.8347,70.2429,69.7193,69.9767,25300.0
2014-04-28 09:50:00,78.98,79.32,78.87,79.12,27100.0,70.0832,70.3849,69.9856,70.2074,27100.0
2014-04-28 10:00:00,79.15,79.42,78.77,78.91,23000.0,70.234,70.4736,69.8968,70.021,23000.0
2014-04-28 10:10:00,78.97,79.08,78.78,79.06,41600.0,70.0743,70.1719,69.9057,70.1541,41600.0
2014-04-28 10:20:00,79.18,79.46,79.06,79.06,74200.0,70.2606,70.5091,70.1541,70.1541,74200.0
2014-04-28 10:30:00,79.09,79.31,79.05,79.29,126700.0,70.1808,70.376,70.1453,70.3582,126700.0
2014-04-28 10:40:00,79.31,79.43,79.1,79.16,138900.0,70.376,70.4825,70.1896,70.2429,138900.0
2014-04-28 10:50:00,79.18,79.3,78.99,78.99,6800.0,70.2606,70.3671,70.092,70.092,6800.0
2014-04-28 11:00:00,79.02,79.07,78.92,78.93,7100.0,70.1187,70.163,70.0299,70.0388,7100.0
2014-04-28 11:10:00,78.91,78.96,78.58,78.78,108800.0,70.021,70.0654,69.7282,69.9057,108800.0
2014-04-28 11:20:00,78.75,78.78,78.37,78.47,190300.0,69.8791,69.9057,69.5419,69.6306,190300.0
2014-04-28 11:30:00,78.49,78.62,78.38,78.62,5000.0,69.6484,69.7637,69.5507,69.7637,5000.0
2014-04-28 11:40:00,78.63,78.63,78.32,78.39,208400.0,69.7726,69.7726,69.4975,69.5596,208400.0
2014-04-28 11:50:00,78.38,78.47,78.0,78.08,9300.0,69.5507,69.6306,69.2136,69.2845,9300.0
2014-04-28 12:00:00,78.08,78.14,77.93,77.93,57000.0,69.2845,69.3378,69.1514,69.1514,57000.0
2014-04-28 12:10:00,77.96,78.19,77.95,78.19,4600.0,69.1781,69.3821,69.1692,69.3821,4600.0
2014-04-28 12:20:00,78.19,78.19,78.03,78.12,5600.0,69.3821,69.3821,69.2402,69.32,5600.0
2014-04-28 12:30:00,78.08,78.17,78.01,78.01,3900.0,69.2845,69.3644,69.2224,69.2224,3900.0
2014-04-28 12:40:00,78.01,78.2,78.01,78.2,9600.0,69.2224,69.391,69.2224,69.391,9600.0
2014-04-28 12:50:00,78.22,78.22,77.97,77.99,17800.0,69.4088,69.4088,69.1869,69.2047,17800.0
2014-04-28 13:00:00,77.93,77.96,77.78,77.83,6800.0,69.1514,69.1781,69.0183,69.0627,6800.0
2014-04-28 13:10:00,77.84,77.91,77.71,77.91,25100.0,69.0716,69.1337,68.9562,69.1337,25100.0
2014-04-28 13:20:00,77.9,77.9,77.74,77.81,12300.0,69.1248,69.1248,68.9828,69.045,12300.0
2014-04-28 13:30:00,77.81,77.92,77.69,77.82,16000.0,69.045,69.1426,68.9385,69.0538,16000.0
2014-04-28 13:40:00,77.82,78.04,77.79,78.02,21500.0,69.0538,69.249,69.0272,69.2313,21500.0
2014-04-28 13:50:00,78.0,78.61,78.0,78.01,29700.0,69.2136,69.7548,69.2136,69.2224,29700.0
2014-04-28 14:00:00,78.01,78.04,77.89,78.04,8700.0,69.2224,69.249,69.1159,69.249,8700.0
2014-04-28 14:10:00,78.04,78.14,77.99,78.14,9100.0,69.249,69.3378,69.2047,69.3378,9100.0
2014-04-28 14:20:00,78.13,78.3,78.1,78.27,8500.0,69.3289,69.4798,69.3023,69.4531,8500.0
2014-04-28 14:30:00,78.3,78.34,78.11,78.15,13400.0,69.4798,69.5153,69.3112,69.3467,13400.0
2014-04-28 14:40:00,78.15,78.18,78.05,78.1,11000.0,69.3467,69.3733,69.2579,69.3023,11000.0
2014-04-28 14:50:00,78.11,78.23,78.11,78.14,8400.0,69.3112,69.4176,69.3112,69.3378,8400.0
2014-04-28 15:00:00,78.14,78.19,78.1,78.18,23700.0,69.3378,69.3821,69.3023,69.3733,23700.0
2014-04-28 15:10:00,78.23,78.43,78.21,78.41,20500.0,69.4176,69.5951,69.3999,69.5774,20500.0
2014-04-28 15:20:00,78.44,78.55,78.34,78.44,20200.0,69.604,69.7016,69.5153,69.604,20200.0
2014-04-28 15:30:00,78.48,78.59,78.4,78.5,24200.0,69.6395,69.7371,69.5685,69.6572,24200.0
2014-04-28 15:40:00,78.5,78.54,78.38,78.44,28600.0,69.6572,69.6927,69.5507,69.604,28600.0
2014-04-28 15:50:00,78.43,78.46,78.34,78.36,45900.0,69.5951,69.6217,69.5153,69.533,45900.0
2014-04-29 09:30:00,78.62,79.3,78.53,78.62,15600.0,69.7637,70.3671,69.6839,69.7637,15600.0
2014-04-29 09:40:00,78.77,78.88,78.51,78.51,23200.0,69.8968,69.9944,69.6661,69.6661,23200.0
2014-04-29 09:50:00,78.57,78.76,78.57,78.63,13700.0,69.7193,69.8879,69.7193,69.7726,13700.0
2014-04-29 10:00:00,78.63,78.77,78.55,78.65,13100.0,69.7726,69.8968,69.7016,69.7903,13100.0
2014-04-29 10:10:00,78.62,78.62,78.36,78.4,14000.0,69.7637,69.7637,69.533,69.5685,14000.0
2014-04-29 10:20:00,78.36,78.56,78.27,78.29,12200.0,69.533,69.7105,69.4531,69.4709,12200.0
2014-04-29 10:30:00,78.29,78.61,78.29,78.55,15400.0,69.4709,69.7548,69.4709,69.7016,15400.0
2014-04-29 10:40:00,78.56,78.73,78.52,78.52,13900.0,69.7105,69.8613,69.675,69.675,13900.0
2014-04-29 10:50:00,78.55,78.65,78.55,78.6,18500.0,69.7016,69.7903,69.7016,69.746,18500.0
2014-04-29 11:00:00,78.63,78.68,78.51,78.55,15900.0,69.7726,69.817,69.6661,69.7016,15900.0
2014-04-29 11:10:00,78.54,78.56,78.39,78.47,10500.0,69.6927,69.7105,69.5596,69.6306,10500.0
2014-04-29 11:20:00,78.46,78.55,78.45,78.54,12100.0,69.6217,69.7016,69.6129,69.6927,12100.0
2014-04-29 11:30:00,78.54,78.6,78.49,78.56,18900.0,69.6927,69.746,69.6484,69.7105,18900.0
2014-04-29 11:40:00,78.58,78.59,78.48,78.54,8700.0,69.7282,69.7371,69.6395,69.6927,8700.0
2014-04-29 11:50:00,78.54,78.67,78.49,78.49,11800.0,69.6927,69.8081,69.6484,69.6484,11800.0
2014-04-29 12:00:00,78.48,78.53,78.3,78.4,17300.0,69.6395,69.6839,69.4798,69.5685,17300.0
2014-04-29 12:10:00,78.41,78.44,78.3,78.44,13700.0,69.5774,69.604,69.4798,69.604,13700.0
2014-04-29 12:20:00,78.44,78.52,78.4,78.44,14800.0,69.604,69.675,69.5685,69.604,14800.0
2014-04-29 12:30:00,78.47,78.55,78.41,78.49,80500.0,69.6306,69.7016,69.5774,69.6484,80500.0
2014-04-29 12:40:00,78.51,78.57,78.51,78.54,6000.0,69.6661,69.7193,69.6661,69.6927,6000.0
2014-04-29 12:50:00,78.54,78.56,78.5,78.5,11000.0,69.6927,69.7105,69.6572,69.6572,11000.0
2014-04-29 13:00:00,78.52,78.53,78.47,78.5,8000.0,69.675,69.6839,69.6306,69.6572,8000.0
2014-04-29 13:10:00,78.52,78.55,78.47,78.55,10400.0,69.675,69.7016,69.6306,69.7016,10400.0
2014-04-29 13:20:00,78.52,78.57,78.5,78.52,6800.0,69.675,69.7193,69.6572,69.675,6800.0
2014-04-29 13:30:00,78.54,78.69,78.5,78.65,12300.0,69.6927,69.8258,69.6572,69.7903,12300.0
2014-04-29 13:40:00,78.66,78.68,78.55,78.62,6700.0,69.7992,69.817,69.7016,69.7637,6700.0
2014-04-29 13:50:00,78.65,78.72,78.64,78.68,17800.0,69.7903,69.8524,69.7815,69.817,17800.0
2014-04-29 14:00:00,78.69,78.71,78.65,78.68,9200.0,69.8258,69.8436,69.7903,69.817,9200.0
2014-04-29 14:10:00,78.68,78.69,78.58,78.59,6700.0,69.817,69.8258,69.7282,69.7371,6700.0
2014-04-29 14:20:00,78.6,78.6,78.54,78.55,11400.0,69.746,69.746,69.6927,69.7016,11400.0
2014-04-29 14:30:00,78.56,78.58,78.54,78.57,17000.0,69.7105,69.7282,69.6927,69.7193,17000.0
2014-04-29 14:40:00,78.57,78.63,78.57,78.58,8700.0,69.7193,69.7726,69.7193,69.7282,8700.0
2014-04-29 14:50:00,78.58,78.64,78.51,78.63,10000.0,69.7282,69.7815,69.6661,69.7726,10000.0
2014-04-29 15:00:00,78.65,78.77,78.64,78.76,11100.0,69.7903,69.8968,69.7815,69.8879,11100.0
2014-04-29 15:10:00,78.75,78.81,78.71,78.77,9300.0,69.8791,69.9323,69.8436,69.8968,9300.0
2014-04-29 15:20:00,78.77,78.82,78.74,78.8,15500.0,69.8968,69.9412,69.8702,69.9234,15500.0
2014-04-29 15:30:00,78.79,78.79,78.63,78.66,25700.0,69.9146,69.9146,69.7726,69.7992,25700.0
2014-04-29 15:40:00,78.65,78.66,78.54,78.63,32800.0,69.7903,69.7992,69.6927,69.7726,32800.0
2014-04-29 15:50:00,78.62,78.64,78.4,78.4,117600.0,69.7637,69.7815,69.5685,69.5685,117600.0
2014-04-30 09:30:00,77.46,78.85,77.46,78.45,21300.0,68.7344,69.9678,68.7344,69.6129,21300.0
2014-04-30 09:40:00,78.45,78.47,78.01,78.37,25700.0,69.6129,69.6306,69.2224,69.5419,25700.0
2014-04-30 09:50:00,78.36,78.47,78.21,78.33,17600.0,69.533,69.6306,69.3999,69.5064,17600.0
2014-04-30 10:00:00,78.33,78.33,78.08,78.24,14500.0,69.5064,69.5064,69.2845,69.4265,14500.0
2014-04-30 10:10:00,78.33,78.37,78.2,78.25,19000.0,69.5064,69.5419,69.391,69.4354,19000.0
2014-04-30 10:20:00,78.27,78.47,78.23,78.45,52600.0,69.4531,69.6306,69.4176,69.6129,52600.0
2014-04-30 10:30:00,78.45,78.52,78.3,78.48,26600.0,69.6129,69.675,69.4798,69.6395,26600.0
2014-04-30 10:40:00,78.47,78.48,78.24,78.31,25600.0,69.6306,69.6395,69.4265,69.4886,25600.0
2014-04-30 10:50:00,78.33,78.34,78.22,78.22,27300.0,69.5064,69.5153,69.4088,69.4088,27300.0
2014-04-30 11:00:00,78.23,78.26,78.09,78.12,39500.0,69.4176,69.4443,69.2934,69.32,39500.0
2014-04-30 11:10:00,78.11,78.13,77.93,78.13,9700.0,69.3112,69.3289,69.1514,69.3289,9700.0
2014-04-30 11:20:00,78.09,78.29,78.06,78.26,8100.0,69.2934,69.4709,69.2668,69.4443,8100.0
2014-04-30 11:30:00,78.29,78.41,78.24,78.29,14400.0,69.4709,69.5774,69.4265,69.4709,14400.0
2014-04-30 11:40:00,78.3,78.4,78.3,78.33,7200.0,69.4798,69.5685,69.4798,69.5064,7200.0
2014-04-30 11:50:00,78.35,78.4,78.23,78.23,18400.0,69.5241,69.5685,69.4176,69.4176,18400.0
2014-04-30 12:00:00,78.23,78.24,78.17,78.23,8800.0,69.4176,69.4265,69.3644,69.4176,8800.0
2014-04-30 12:10:00,78.29,78.34,78.24,78.24,7500.0,69.4709,69.5153,69.4265,69.4265,7500.0
2014-04-30 12:20:00,78.24,78.28,78.22,78.26,8900.0,69.4265,69.462,69.4088,69.4443,8900.0
2014-04-30 12:30:00,78.26,78.37,78.24,78.34,7700.0,69.4443,69.5419,69.4265,69.5153,7700.0
2014-04-30 12:40:00,78.37,78.4,78.33,78.38,5600.0,69.5419,69.5685,69.5064,69.5507,5600.0
2014-04-30 12:50:00,78.4,78.4,78.33,78.39,9300.0,69.5685,69.5685,69.5064,69.5596,9300.0
2014-04-30 13:00:00,78.4,78.4,78.37,78.4,14500.0,69.5685,69.5685,69.5419,69.5685,14500.0
2014-04-30 13:10:00,78.39,78.4,78.37,78.37,9200.0,69.5596,69.5685,69.5419,69.5419,9200.0
2014-04-30 13:20:00,78.37,78.4,78.36,78.4,8700.0,69.5419,69.5685,69.533,69.5685,8700.0
2014-04-30 13:30:00,78.4,78.4,78.37,78.4,22100.0,69.5685,69.5685,69.5419,69.5685,22100.0
2014-04-30 13:40:00,78.39,78.47,78.37,78.47,8700.0,69.5596,69.6306,69.5419,69.6306,8700.0
2014-04-30 13:50:00,78.48,78.56,78.45,78.46,12600.0,69.6395,69.7105,69.6129,69.6217,12600.0
2014-04-30 14:00:00,78.45,78.49,78.31,78.4,55100.0,69.6129,69.6484,69.4886,69.5685,55100.0
2014-04-30 14:10:00,78.38,78.49,78.29,78.49,23900.0,69.5507,69.6484,69.4709,69.6484,23900.0
2014-04-30 14:20:00,78.51,78.58,78.44,78.54,17400.0,69.6661,69.7282,69.604,69.6927,17400.0
2014-04-30 14:30:00,78.57,78.62,78.55,78.6,11700.0,69.7193,69.7637,69.7016,69.746,11700.0
2014-04-30 14:40:00,78.59,78.72,78.59,78.71,21800.0,69.7371,69.8524,69.7371,69.8436,21800.0
2014-04-30 14:50:00,78.71,78.75,78.67,78.68,15800.0,69.8436,69.8791,69.8081,69.817,15800.0
2014-04-30 15:00:00,78.72,78.75,78.65,78.65,12200.0,69.8524,69.8791,69.7903,69.7903,12200.0
2014-04-30 15:10:00,78.69,78.69,78.54,78.54,18700.0,69.8258,69.8258,69.6927,69.6927,18700.0
2014-04-30 15:20:00,78.53,78.66,78.49,78.65,14200.0,69.6839,69.7992,69.6484,69.7903,14200.0
2014-04-30 15:30:00,78.67,78.68,78.62,78.65,29500.0,69.8081,69.817,69.7637,69.7903,29500.0
2014-04-30 15:40:00,78.65,78.74,78.48,78.51,55100.0,69.7903,69.8702,69.6395,69.6661,55100.0
2014-04-30 15:50:00,78.52,78.69,78.47,78.47,187000.0,69.675,69.8258,69.6306,69.6306,187000.0
2014-05-01 09:30:00,78.31,78.72,77.82,77.86,44800.0,69.4886,69.8524,69.0538,69.0893,44800.0
2014-05-01 09:40:00,77.84,78.06,77.79,77.98,132600.0,69.0716,69.2668,69.0272,69.1958,132600.0
2014-05-01 09:50:00,77.98,78.05,77.67,77.67,31400.0,69.1958,69.2579,68.9207,68.9207,31400.0
2014-05-01 10:00:00,77.65,77.97,77.61,77.79,17500.0,68.903,69.1869,68.8675,69.0272,17500.0
2014-05-01 10:10:00,77.8,77.96,77.54,77.79,15100.0,69.0361,69.1781,68.8054,69.0272,15100.0
2014-05-01 10:20:00,77.74,77.84,77.7,77.74,11900.0,68.9828,69.0716,68.9473,68.9828,11900.0
2014-05-01 10:30:00,77.77,78.0,77.74,78.0,15500.0,69.0095,69.2136,68.9828,69.2136,15500.0
2014-05-01 10:40:00,77.99,78.15,77.96,78.14,15000.0,69.2047,69.3467,69.1781,69.3378,15000.0
2014-05-01 10:50:00,78.14,78.29,78.14,78.2,15400.0,69.3378,69.4709,69.3378,69.391,15400.0
2014-05-01 11:00:00,78.19,78.25,78.13,78.14,18100.0,69.3821,69.4354,69.3289,69.3378,18100.0
2014-05-01 11:10:00,78.13,78.26,78.11,78.22,12400.0,69.3289,69.4443,69.3112,69.4088,12400.0
2014-05-01 11:20:00,78.23,78.23,78.1,78.14,13800.0,69.4176,69.4176,69.3023,69.3378,13800.0
2014-05-01 11:30:00,78.14,78.37,78.14,78.31,17600.0,69.3378,69.5419,69.3378,69.4886,17600.0
2014-05-01 11:40:00,78.29,78.37,78.27,78.27,11600.0,69.4709,69.5419,69.4531,69.4531,11600.0
2014-05-01 11:50:00,78.26,78.29,78.16,78.17,16200.0,69.4443,69.4709,69.3555,69.3644,16200.0
2014-05-01 12:00:00,78.15,78.34,78.13,78.34,42100.0,69.3467,69.5153,69.3289,69.5153,42100.0
2014-05-01 12:10:00,78.37,78.39,78.25,78.26,15600.0,69.5419,69.5596,69.4354,69.4443,15600.0
2014-05-01 12:20:00,78.25,78.41,78.2,78.41,7000.0,69.4354,69.5774,69.391,69.5774,7000.0
2014-05-01 12:30:00,78.41,78.43,78.26,78.28,6600.0,69.5774,69.5951,69.4443,69.462,6600.0
2014-05-01 12:40:00,78.26,78.28,78.17,78.26,11200.0,69.4443,69.462,69.3644,69.4443,11200.0
2014-05-01 12:50:00,78.3,78.36,78.23,78.28,8700.0,69.4798,69.533,69.4176,69.462,8700.0
2014-05-01 13:00:00,78.32,78.45,78.29,78.4,7800.0,69.4975,69.6129,69.4709,69.5685,7800.0
2014-05-01 13:10:00,78.4,78.42,78.3,78.41,9800.0,69.5685,69.5862,69.4798,69.5774,9800.0
2014-05-01 13:20:00,78.39,78.4,78.29,78.29,10100.0,69.5596,69.5685,69.4709,69.4709,10100.0
2014-05-01 13:30:00,78.28,78.33,78.2,78.33,10900.0,69.462,69.5064,69.391,69.5064,10900.0
2014-05-01 13:40:00,78.33,78.34,78.13,78.13,10300.0,69.5064,69.5153,69.3289,69.3289,10300.0
2014-05-01 13:50:00,78.11,78.16,77.93,78.02,8100.0,69.3112,69.3555,69.1514,69.2313,8100.0
2014-05-01 14:00:00,78.01,78.12,78.01,78.09,9900.0,69.2224,69.32,69.2224,69.2934,9900.0
2014-05-01 14:10:00,78.1,78.16,78.01,78.03,9300.0,69.3023,69.3555,69.2224,69.2402,9300.0
2014-05-01 14:20:00,78.02,78.11,77.96,78.11,9400.0,69.2313,69.3112,69.1781,69.3112,9400.0
2014-05-01 14:30:00,78.11,78.13,77.92,77.97,12100.0,69.3112,69.3289,69.1426,69.1869,12100.0
2014-05-01 14:40:00,77.97,78.06,77.84,77.96,23700.0,69.1869,69.2668,69.0716,69.1781,23700.0
2014-05-01 14:50:00,77.96,77.99,77.89,77.94,11000.0,69.1781,69.2047,69.1159,69.1603,11000.0
2014-05-01 15:00:00,77.93,78.09,77.93,78.04,43000.0,69.1514,69.2934,69.1514,69.249,43000.0
2014-05-01 15:10:00,78.04,78.18,78.0,78.13,40100.0,69.249,69.3733,69.2136,69.3289,40100.0
2014-05-01 15:20:00,78.12,78.22,78.05,78.14,15100.0,69.32,69.4088,69.2579,69.3378,15100.0
2014-05-01 15:30:00,78.12,78.21,78.08,78.18,16000.0,69.32,69.3999,69.2845,69.3733,16000.0
2014-05-01 15:40:00,78.17,78.22,78.11,78.11,23000.0,69.3644,69.4088,69.3112,69.3112,23000.0
2014-05-01 15:50:00,78.12,78.29,78.12,78.26,50000.0,69.32,69.4709,69.32,69.4443,50000.0
2014-05-02 09:30:00,78.5,79.04,78.04,79.04,13100.0,69.6572,70.1364,69.249,70.1364,13100.0
2014-05-02 09:40:00,78.93,79.11,78.66,78.68,10100.0,70.0388,70.1985,69.7992,69.817,10100.0
2014-05-02 09:50:00,78.73,78.95,78.7,78.83,13500.0,69.8613,70.0565,69.8347,69.9501,13500.0
2014-05-02 10:00:00,78.9,78.94,78.73,78.9,4200.0,70.0122,70.0477,69.8613,70.0122,4200.0
2014-05-02 10:10:00,78.96,79.05,78.91,78.96,6700.0,70.0654,70.1453,70.021,70.0654,6700.0
2014-05-02 10:20:00,79.02,79.07,78.81,78.87,5800.0,70.1187,70.163,69.9323,69.9856,5800.0
2014-05-02 10:30:00,78.81,79.13,78.78,79.03,15900.0,69.9323,70.2163,69.9057,70.1275,15900.0
2014-05-02 10:40:00,79.04,79.06,78.6,78.6,11400.0,70.1364,70.1541,69.746,69.746,11400.0
2014-05-02 10:50:00,78.56,78.76,78.52,78.68,4500.0,69.7105,69.8879,69.675,69.817,4500.0
2014-05-02 11:00:00,78.59,78.8,78.59,78.73,3100.0,69.7371,69.9234,69.7371,69.8613,3100.0
2014-05-02 11:10:00,78.72,78.84,78.65,78.84,12600.0,69.8524,69.9589,69.7903,69.9589,12600.0
2014-05-02 11:20:00,78.81,78.81,78.65,78.7,5300.0,69.9323,69.9323,69.7903,69.8347,5300.0
2014-05-02 11:30:00,78.68,78.82,78.67,78.71,15300.0,69.817,69.9412,69.8081,69.8436,15300.0
2014-05-02 11:40:00,78.69,78.73,78.64,78.73,5500.0,69.8258,69.8613,69.7815,69.8613,5500.0
2014-05-02 11:50:00,78.74,78.89,78.72,78.79,3200.0,69.8702,70.0033,69.8524,69.9146,3200.0
2014-05-02 12:00:00,78.78,78.82,78.73,78.76,2300.0,69.9057,69.9412,69.8613,69.8879,2300.0
2014-05-02 12:10:00,78.8,78.85,78.73,78.83,4100.0,69.9234,69.9678,69.8613,69.9501,4100.0
2014-05-02 12:20:00,78.86,78.87,78.82,78.87,5800.0,69.9767,69.9856,69.9412,69.9856,5800.0
2014-05-02 12:30:00,78.87,78.95,78.84,78.95,3100.0,69.9856,70.0565,69.9589,70.0565,3100.0
2014-05-02 12:40:00,78.91,78.99,78.91,78.99,2800.0,70.021,70.092,70.021,70.092,2800.0
2014-05-02 12:50:00,79.01,79.07,78.96,79.03,5300.0,70.1098,70.163,70.0654,70.1275,5300.0
2014-05-02 13:00:00,79.02,79.03,78.94,78.94,2800.0,70.1187,70.1275,70.0477,70.0477,2800.0
2014-05-02 13:10:00,78.95,78.95,78.8,78.8,7600.0,70.0565,70.0565,69.9234,69.9234,7600.0
2014-05-02 13:20:00,78.83,78.85,78.76,78.77,1700.0,69.9501,69.9678,69.8879,69.8968,1700.0
2014-05-02 13:30:00,78.75,78.81,78.7,78.75,6900.0,69.8791,69.9323,69.8347,69.8791,6900.0
2014-05-02 13:40:00,78.75,78.75,78.67,78.74,3900.0,69.8791,69.8791,69.8081,69.8702,3900.0
2014-05-02 13:50:00,78.74,78.74,78.65,78.67,3900.0,69.8702,69.8702,69.7903,69.8081,3900.0
2014-05-02 14:00:00,78.67,78.71,78.59,78.59,12500.0,69.8081,69.8436,69.7371,69.7371,12500.0
2014-05-02 14:10:00,78.61,78.68,78.59,78.67,2200.0,69.7548,69.817,69.7371,69.8081,2200.0
2014-05-02 14:20:00,78.71,78.72,78.62,78.67,4000.0,69.8436,69.8524,69.7637,69.8081,4000.0
2014-05-02 14:30:00,78.65,78.75,78.63,78.71,3600.0,69.7903,69.8791,69.7726,69.8436,3600.0
2014-05-02 14:40:00,78.7,78.71,78.66,78.69,2500.0,69.8347,69.8436,69.7992,69.8258,2500.0
2014-05-02 14:50:00,78.73,78.74,78.69,78.71,4900.0,69.8613,69.8702,69.8258,69.8436,4900.0
2014-05-02 15:00:00,78.7,78.8,78.69,78.8,5100.0,69.8347,69.9234,69.8258,69.9234,5100.0
2014-05-02 15:10:00,78.83,78.83,78.74,78.78,6600.0,69.9501,69.9501,69.8702,69.9057,6600.0
2014-05-02 15:20:00,78.78,78.79,78.71,78.71,11000.0,69.9057,69.9146,69.8436,69.8436,11000.0
2014-05-02 15:30:00,78.71,78.73,78.62,78.64,14800.0,69.8436,69.8613,69.7637,69.7815,14800.0
2014-05-02 15:40:00,78.61,78.65,78.55,78.57,21000.0,69.7548,69.7903,69.7016,69.7193,21000.0
2014-05-02 15:50:00,78.56,78.64,78.56,78.58,31300.0,69.7105,69.7815,69.7105,69.7282,31300.0
2014-05-05 09:30:00,77.87,77.93,77.57,77.72,14000.0,69.0982,69.1514,68.832,68.9651,14000.0
2014-05-05 09:40:00,77.69,77.96,77.39,77.72,22600.0,68.9385,69.1781,68.6723,68.9651,22600.0
2014-05-05 09:50:00,77.72,78.1,77.72,78.01,7500.0,68.9651,69.3023,68.9651,69.2224,7500.0
2014-05-05 10:00:00,78.09,78.29,78.02,78.08,49800.0,69.2934,69.4709,69.2313,69.2845,49800.0
2014-05-05 10:10:00,78.08,78.36,78.08,78.32,32000.0,69.2845,69.533,69.2845,69.4975,32000.0
2014-05-05 10:20:00,78.33,78.37,78.24,78.28,6100.0,69.5064,69.5419,69.4265,69.462,6100.0
2014-05-05 10:30:00,78.28,78.41,78.16,78.38,9400.0,69.462,69.5774,69.3555,69.5507,9400.0
2014-05-05 10:40:00,78.39,78.59,78.35,78.56,8500.0,69.5596,69.7371,69.5241,69.7105,8500.0
2014-05-05 10:50:00,78.57,78.65,78.52,78.63,8100.0,69.7193,69.7903,69.675,69.7726,8100.0
2014-05-05 11:00:00,78.67,78.67,78.47,78.64,10300.0,69.8081,69.8081,69.6306,69.7815,10300.0
2014-05-05 11:10:00,78.58,78.75,78.57,78.73,8800.0,69.7282,69.8791,69.7193,69.8613,8800.0
2014-05-05 11:20:00,78.73,78.78,78.68,78.72,5600.0,69.8613,69.9057,69.817,69.8524,5600.0
2014-05-05 11:30:00,78.83,78.94,78.82,78.93,9100.0,69.9501,70.0477,69.9412,70.0388,9100.0
2014-05-05 11:40:00,78.94,79.01,78.87,78.89,8100.0,70.0477,70.1098,69.9856,70.0033,8100.0
2014-05-05 11:50:00,78.93,78.95,78.84,78.95,6200.0,70.0388,70.0565,69.9589,70.0565,6200.0
2014-05-05 12:00:00,78.99,78.99,78.9,78.9,13100.0,70.092,70.092,70.0122,70.0122,13100.0
2014-05-05 12:10:00,78.88,79.0,78.88,78.99,11500.0,69.9944,70.1009,69.9944,70.092,11500.0
2014-05-05 12:20:00,78.99,80.21,78.99,79.74,250600.0,70.092,71.1746,70.092,70.7575,250600.0
2014-05-05 12:30:00,79.69,80.0,79.52,79.84,122400.0,70.7132,70.9883,70.5623,70.8463,122400.0
2014-05-05 12:40:00,79.82,79.97,79.7,79.91,51300.0,70.8285,70.9616,70.7221,70.9084,51300.0
2014-05-05 12:50:00,79.91,79.97,79.84,79.84,27200.0,70.9084,70.9616,70.8463,70.8463,27200.0
2014-05-05 13:00:00,79.84,79.86,79.77,79.83,20700.0,70.8463,70.864,70.7842,70.8374,20700.0
2014-05-05 13:10:00,79.82,79.85,79.71,79.77,26600.0,70.8285,70.8552,70.7309,70.7842,26600.0
2014-05-05 13:20:00,79.76,79.78,79.68,79.74,19800.0,70.7753,70.793,70.7043,70.7575,19800.0
2014-05-05 13:30:00,79.65,79.69,79.41,79.45,32700.0,70.6777,70.7132,70.4647,70.5002,32700.0
2014-05-05 13:40:00,79.49,79.7,79.49,79.64,13200.0,70.5357,70.7221,70.5357,70.6688,13200.0
2014-05-05 13:50:00,79.64,79.64,79.45,79.49,14100.0,70.6688,70.6688,70.5002,70.5357,14100.0
2014-05-05 14:00:00,79.49,79.49,79.38,79.44,16500.0,70.5357,70.5357,70.4381,70.4913,16500.0
2014-05-05 14:10:00,79.43,79.49,79.43,79.46,6500.0,70.4825,70.5357,70.4825,70.5091,6500.0
2014-05-05 14:20:00,79.47,79.49,79.44,79.45,6800.0,70.518,70.5357,70.4913,70.5002,6800.0
2014-05-05 14:30:00,79.45,79.54,79.38,79.5,14200.0,70.5002,70.5801,70.4381,70.5446,14200.0
2014-05-05 14:40:00,79.5,79.6,79.44,79.59,16700.0,70.5446,70.6333,70.4913,70.6244,16700.0
2014-05-05 14:50:00,79.59,79.64,79.53,79.61,18400.0,70.6244,70.6688,70.5712,70.6422,18400.0
2014-05-05 15:00:00,79.59,79.64,79.56,79.56,8400.0,70.6244,70.6688,70.5978,70.5978,8400.0
2014-05-05 15:10:00,79.57,79.6,79.48,79.52,20800.0,70.6067,70.6333,70.5268,70.5623,20800.0
2014-05-05 15:20:00,79.52,79.54,79.44,79.54,14600.0,70.5623,70.5801,70.4913,70.5801,14600.0
2014-05-05 15:30:00,79.53,79.69,79.51,79.66,24700.0,70.5712,70.7132,70.5535,70.6866,24700.0
2014-05-05 15:40:00,79.68,79.78,79.63,79.78,36000.0,70.7043,70.793,70.6599,70.793,36000.0
2014-05-05 15:50:00,79.78,79.81,79.69,79.73,66800.0,70.793,70.8197,70.7132,70.7487,66800.0
2014-05-06 09:30:00,79.6,79.87,79.31,79.86,30900.0,70.6333,70.8729,70.376,70.864,30900.0
2014-05-06 09:40:00,79.7,79.89,79.52,79.89,19800.0,70.7221,70.8907,70.5623,70.8907,19800.0
2014-05-06 09:50:00,79.81,79.87,79.64,79.87,6700.0,70.8197,70.8729,70.6688,70.8729,6700.0
2014-05-06 10:00:00,79.84,80.0,79.81,79.96,28600.0,70.8463,70.9883,70.8197,70.9528,28600.0
2014-05-06 10:10:00,79.96,80.07,79.9,79.91,19300.0,70.9528,71.0504,70.8995,70.9084,19300.0
2014-05-06 10:20:00,79.93,80.38,79.93,80.37,19600.0,70.9261,71.3255,70.9261,71.3166,19600.0
2014-05-06 10:30:00,80.39,80.56,80.39,80.54,15700.0,71.3343,71.4852,71.3343,71.4674,15700.0
2014-05-06 10:40:00,80.54,80.65,80.52,80.65,20600.0,71.4674,71.565,71.4497,71.565,20600.0
2014-05-06 10:50:00,80.67,80.74,80.6,80.63,32800.0,71.5828,71.6449,71.5207,71.5473,32800.0
2014-05-06 11:00:00,80.62,80.82,80.55,80.8,35000.0,71.5384,71.7159,71.4763,71.6981,35000.0
2014-05-06 11:10:00,80.79,81.11,80.79,81.1,56700.0,71.6893,71.9732,71.6893,71.9643,56700.0
2014-05-06 11:20:00,81.1,81.25,81.1,81.23,42900.0,71.9643,72.0975,71.9643,72.0797,42900.0
2014-05-06 11:30:00,81.22,81.35,81.2,81.35,38200.0,72.0708,72.1862,72.0531,72.1862,38200.0
2014-05-06 11:40:00,81.35,81.47,81.21,81.45,32900.0,72.1862,72.2927,72.062,72.2749,32900.0
2014-05-06 11:50:00,81.44,81.5,81.31,81.43,39300.0,72.266,72.3193,72.1507,72.2572,39300.0
2014-05-06 12:00:00,81.44,81.71,81.42,81.71,62400.0,72.266,72.5056,72.2483,72.5056,62400.0
2014-05-06 12:10:00,81.7,81.76,81.61,81.72,40700.0,72.4968,72.55,72.4169,72.5145,40700.0
2014-05-06 12:20:00,81.72,81.81,81.6,81.77,29200.0,72.5145,72.5944,72.408,72.5589,29200.0
2014-05-06 12:30:00,81.74,81.76,81.56,81.6,53800.0,72.5323,72.55,72.3725,72.408,53800.0
2014-05-06 12:40:00,81.59,81.75,81.45,81.48,33800.0,72.3992,72.5411,72.2749,72.3015,33800.0
2014-05-06 12:50:00,81.43,81.62,81.43,81.53,20700.0,72.2572,72.4258,72.2572,72.3459,20700.0
2014-05-06 13:00:00,81.54,81.54,81.3,81.33,19700.0,72.3548,72.3548,72.1418,72.1684,19700.0
2014-05-06 13:10:00,81.35,81.5,81.33,81.49,19000.0,72.1862,72.3193,72.1684,72.3104,19000.0
2014-05-06 13:20:00,81.48,81.88,81.34,81.42,30300.0,72.3015,72.6565,72.1773,72.2483,30300.0
2014-05-06 13:30:00,81.43,81.67,81.31,81.33,43000.0,72.2572,72.4701,72.1507,72.1684,43000.0
2014-05-06 13:40:00,81.34,81.78,81.29,81.6,47300.0,72.1773,72.5677,72.1329,72.408,47300.0
2014-05-06 13:50:00,81.6,81.61,81.36,81.45,18300.0,72.408,72.4169,72.1951,72.2749,18300.0
2014-05-06 14:00:00,81.45,81.63,81.38,81.56,39100.0,72.2749,72.4346,72.2128,72.3725,39100.0
2014-05-06 14:10:00,81.56,81.82,81.48,81.76,33200.0,72.3725,72.6032,72.3015,72.55,33200.0
2014-05-06 14:20:00,81.77,81.79,81.59,81.69,31300.0,72.5589,72.5766,72.3992,72.4879,31300.0
2014-05-06 14:30:00,81.66,81.71,81.55,81.55,24500.0,72.4613,72.5056,72.3637,72.3637,24500.0
2014-05-06 14:40:00,81.53,81.64,81.53,81.54,22900.0,72.3459,72.4435,72.3459,72.3548,22900.0
2014-05-06 14:50:00,81.51,81.8,81.43,81.7,52100.0,72.3282,72.5855,72.2572,72.4968,52100.0
2014-05-06 15:00:00,81.67,81.77,81.45,81.72,70400.0,72.4701,72.5589,72.2749,72.5145,70400.0
2014-05-06 15:10:00,81.69,82.04,81.67,82.01,69900.0,72.4879,72.7985,72.4701,72.7718,69900.0
2014-05-06 15:20:00,82.0,82.29,81.89,82.03,88400.0,72.763,73.0203,72.6654,72.7896,88400.0
2014-05-06 15:30:00,82.01,82.03,81.83,81.87,46400.0,72.7718,72.7896,72.6121,72.6476,46400.0
2014-05-06 15:40:00,81.85,81.85,81.54,81.57,49800.0,72.6299,72.6299,72.3548,72.3814,49800.0
2014-05-06 15:50:00,81.55,81.55,81.31,81.33,114700.0,72.3637,72.3637,72.1507,72.1684,114700.0
2014-05-07 09:30:00,81.5,81.73,81.12,81.21,39600.0,72.3193,72.5234,71.9821,72.062,39600.0
2014-05-07 09:40:00,81.17,81.5,81.13,81.45,36300.0,72.0265,72.3193,71.991,72.2749,36300.0
2014-05-07 09:50:00,81.52,81.62,81.0,81.0,31400.0,72.337,72.4258,71.8756,71.8756,31400.0
2014-05-07 10:00:00,81.05,81.19,80.6,80.6,29600.0,71.92,72.0442,71.5207,71.5207,29600.0
2014-05-07 10:10:00,80.58,80.84,80.57,80.8,41900.0,71.5029,71.7336,71.4941,71.6981,41900.0
2014-05-07 10:20:00,80.78,81.02,80.78,80.97,85600.0,71.6804,71.8934,71.6804,71.849,85600.0
2014-05-07 10:30:00,80.94,81.11,80.82,81.05,46000.0,71.8224,71.9732,71.7159,71.92,46000.0
2014-05-07 10:40:00,81.01,81.04,80.85,80.99,21200.0,71.8845,71.9111,71.7425,71.8667,21200.0
2014-05-07 10:50:00,81.01,81.05,80.9,80.96,18200.0,71.8845,71.92,71.7869,71.8401,18200.0
2014-05-07 11:00:00,80.96,81.08,80.89,81.08,25000.0,71.8401,71.9466,71.778,71.9466,25000.0
2014-05-07 11:10:00,81.12,81.21,80.98,81.01,25700.0,71.9821,72.062,71.8579,71.8845,25700.0
2014-05-07 11:20:00,80.98,81.2,80.87,81.19,18300.0,71.8579,72.0531,71.7603,72.0442,18300.0
2014-05-07 11:30:00,81.23,81.51,81.19,81.49,18000.0,72.0797,72.3282,72.0442,72.3104,18000.0
2014-05-07 11:40:00,81.57,81.87,81.56,81.8,15400.0,72.3814,72.6476,72.3725,72.5855,15400.0
2014-05-07 11:50:00,81.79,81.94,81.71,81.71,14700.0,72.5766,72.7097,72.5056,72.5056,14700.0
2014-05-07 12:00:00,81.72,81.81,81.67,81.78,19700.0,72.5145,72.5944,72.4701,72.5677,19700.0
2014-05-07 12:10:00,81.78,81.9,81.77,81.88,9100.0,72.5677,72.6742,72.5589,72.6565,9100.0
2014-05-07 12:20:00,81.89,81.98,81.85,81.85,11700.0,72.6654,72.7452,72.6299,72.6299,11700.0
2014-05-07 12:30:00,81.86,81.88,81.8,81.83,11600.0,72.6387,72.6565,72.5855,72.6121,11600.0
2014-05-07 12:40:00,81.85,81.86,81.68,81.77,14200.0,72.6299,72.6387,72.479,72.5589,14200.0
2014-05-07 12:50:00,81.73,81.73,81.49,81.52,14000.0,72.5234,72.5234,72.3104,72.337,14000.0
2014-05-07 13:00:00,81.52,81.63,81.42,81.44,11600.0,72.337,72.4346,72.2483,72.266,11600.0
2014-05-07 13:10:00,81.43,81.71,81.43,81.67,10200.0,72.2572,72.5056,72.2572,72.4701,10200.0
2014-05-07 13:20:00,81.66,81.67,81.56,81.57,13700.0,72.4613,72.4701,72.3725,72.3814,13700.0
2014-05-07 13:30:00,81.57,81.76,81.53,81.75,18400.0,72.3814,72.55,72.3459,72.5411,18400.0
2014-05-07 13:40:00,81.75,81.77,81.57,81.57,19300.0,72.5411,72.5589,72.3814,72.3814,19300.0
2014-05-07 13:50:00,81.55,81.56,81.36,81.36,13400.0,72.3637,72.3725,72.1951,72.1951,13400.0
2014-05-07 14:00:00,81.36,81.59,81.33,81.56,13800.0,72.1951,72.3992,72.1684,72.3725,13800.0
2014-05-07 14:10:00,81.56,81.77,81.49,81.77,15000.0,72.3725,72.5589,72.3104,72.5589,15000.0
2014-05-07 14:20:00,81.78,81.85,81.71,81.85,11600.0,72.5677,72.6299,72.5056,72.6299,11600.0
2014-05-07 14:30:00,81.87,81.93,81.85,81.93,9800.0,72.6476,72.7009,72.6299,72.7009,9800.0
2014-05-07 14:40:00,81.93,81.99,81.87,81.88,20100.0,72.7009,72.7541,72.6476,72.6565,20100.0
2014-05-07 14:50:00,81.87,81.88,81.74,81.84,14700.0,72.6476,72.6565,72.5323,72.621,14700.0
2014-05-07 15:00:00,81.83,81.84,81.6,81.67,26800.0,72.6121,72.621,72.408,72.4701,26800.0
2014-05-07 15:10:00,81.65,81.66,81.48,81.54,34600.0,72.4524,72.4613,72.3015,72.3548,34600.0
2014-05-07 15:20:00,81.54,81.8,81.54,81.73,32200.0,72.3548,72.5855,72.3548,72.5234,32200.0
2014-05-07 15:30:00,81.73,81.88,81.72,81.88,40400.0,72.5234,72.6565,72.5145,72.6565,40400.0
2014-05-07 15:40:00,81.88,82.04,81.85,81.87,64100.0,72.6565,72.7985,72.6299,72.6476,64100.0
2014-05-07 15:50:00,81.87,82.06,81.84,81.97,138500.0,72.6476,72.8162,72.621,72.7363,138500.0
2014-05-08 09:30:00,82.01,82.68,81.57,82.5,40400.0,72.7718,73.3664,72.3814,73.2066,40400.0
2014-05-08 09:40:00,82.5,82.88,82.5,82.73,30800.0,73.2066,73.5438,73.2066,73.4107,30800.0
2014-05-08 09:50:00,82.82,82.85,82.59,82.65,22200.0,73.4906,73.5172,73.2865,73.3397,22200.0
2014-05-08 10:00:00,82.71,82.85,82.6,82.75,21100.0,73.393,73.5172,73.2954,73.4285,21100.0
2014-05-08 10:10:00,82.73,82.88,82.69,82.72,18300.0,73.4107,73.5438,73.3752,73.4019,18300.0
2014-05-08 10:20:00,82.73,82.82,82.66,82.72,8500.0,73.4107,73.4906,73.3486,73.4019,8500.0
2014-05-08 10:30:00,82.7,82.74,82.57,82.61,17000.0,73.3841,73.4196,73.2688,73.3043,17000.0
2014-05-08 10:40:00,82.61,82.81,82.54,82.67,12800.0,73.3043,73.4817,73.2421,73.3575,12800.0
2014-05-08 10:50:00,82.71,82.8,82.63,82.67,18300.0,73.393,73.4728,73.322,73.3575,18300.0
2014-05-08 11:00:00,82.67,82.88,82.59,82.86,37600.0,73.3575,73.5438,73.2865,73.5261,37600.0
2014-05-08 11:10:00,82.86,83.13,82.86,83.08,87800.0,73.5261,73.7657,73.5261,73.7213,87800.0
2014-05-08 11:20:00,83.08,83.23,83.08,83.11,35300.0,73.7213,73.8544,73.7213,73.7479,35300.0
2014-05-08 11:30:00,83.13,83.26,83.01,83.01,11700.0,73.7657,73.881,73.6592,73.6592,11700.0
2014-05-08 11:40:00,82.99,83.01,82.96,83.01,8600.0,73.6414,73.6592,73.6148,73.6592,8600.0
2014-05-08 11:50:00,83.01,83.11,82.97,82.98,8600.0,73.6592,73.7479,73.6237,73.6326,8600.0
2014-05-08 12:00:00,83.0,83.0,82.84,82.94,9200.0,73.6503,73.6503,73.5083,73.5971,9200.0
2014-05-08 12:10:00,82.94,82.99,82.89,82.94,7900.0,73.5971,73.6414,73.5527,73.5971,7900.0
2014-05-08 12:20:00,82.91,83.0,82.91,82.94,10200.0,73.5705,73.6503,73.5705,73.5971,10200.0
2014-05-08 12:30:00,82.92,83.0,82.9,82.99,8900.0,73.5793,73.6503,73.5616,73.6414,8900.0
2014-05-08 12:40:00,82.98,82.98,82.87,82.88,8800.0,73.6326,73.6326,73.535,73.5438,8800.0
2014-05-08 12:50:00,82.85,82.86,82.73,82.78,12900.0,73.5172,73.5261,73.4107,73.4551,12900.0
2014-05-08 13:00:00,82.77,82.82,82.71,82.77,23800.0,73.4462,73.4906,73.393,73.4462,23800.0
2014-05-08 13:10:00,82.76,82.77,82.66,82.69,16200.0,73.4374,73.4462,73.3486,73.3752,16200.0
2014-05-08 13:20:00,82.69,82.69,82.58,82.64,13900.0,73.3752,73.3752,73.2776,73.3309,13900.0
2014-05-08 13:30:00,82.64,82.65,82.56,82.62,16700.0,73.3309,73.3397,73.2599,73.3131,16700.0
2014-05-08 13:40:00,82.61,82.62,82.51,82.51,7600.0,73.3043,73.3131,73.2155,73.2155,7600.0
2014-05-08 13:50:00,82.49,82.57,82.43,82.45,12000.0,73.1978,73.2688,73.1445,73.1623,12000.0
2014-05-08 14:00:00,82.42,82.42,82.24,82.29,13400.0,73.1357,73.1357,72.9759,73.0203,13400.0
2014-05-08 14:10:00,82.28,82.29,82.14,82.26,13600.0,73.0114,73.0203,72.8872,72.9937,13600.0
2014-05-08 14:20:00,82.28,82.31,82.21,82.28,10000.0,73.0114,73.038,72.9493,73.0114,10000.0
2014-05-08 14:30:00,82.27,82.29,82.14,82.14,10800.0,73.0026,73.0203,72.8872,72.8872,10800.0
2014-05-08 14:40:00,82.14,82.16,81.8,81.86,18200.0,72.8872,72.9049,72.5855,72.6387,18200.0
2014-05-08 14:50:00,81.86,81.89,81.7,81.82,18700.0,72.6387,72.6654,72.4968,72.6032,18700.0
2014-05-08 15:00:00,81.82,81.83,81.58,81.65,41100.0,72.6032,72.6121,72.3903,72.4524,41100.0
2014-05-08 15:10:00,81.65,81.85,81.62,81.84,33200.0,72.4524,72.6299,72.4258,72.621,33200.0
2014-05-08 15:20:00,81.83,81.93,81.83,81.85,29700.0,72.6121,72.7009,72.6121,72.6299,29700.0
2014-05-08 15:30:00,81.85,81.92,81.81,81.86,40600.0,72.6299,72.692,72.5944,72.6387,40600.0
2014-05-08 15:40:00,81.86,81.87,81.69,81.74,38300.0,72.6387,72.6476,72.4879,72.5323,38300.0
2014-05-08 15:50:00,81.75,81.91,81.74,81.82,77000.0,72.5411,72.6831,72.5323,72.6032,77000.0
2014-05-09 09:30:00,81.79,82.19,81.58,81.7,16600.0,72.5766,72.9316,72.3903,72.4968,16600.0
2014-05-09 09:40:00,81.61,81.86,81.56,81.81,30600.0,72.4169,72.6387,72.3725,72.5944,30600.0
2014-05-09 09:50:00,81.77,81.98,81.71,81.83,16700.0,72.5589,72.7452,72.5056,72.6121,16700.0
2014-05-09 10:00:00,81.77,81.9,81.74,81.84,32000.0,72.5589,72.6742,72.5323,72.621,32000.0
2014-05-09 10:10:00,81.84,82.38,81.84,82.36,10100.0,72.621,73.1002,72.621,73.0824,10100.0
2014-05-09 10:20:00,82.34,82.34,82.19,82.22,16600.0,73.0647,73.0647,72.9316,72.9582,16600.0
2014-05-09 10:30:00,82.18,82.36,82.07,82.25,30200.0,72.9227,73.0824,72.8251,72.9848,30200.0
2014-05-09 10:40:00,82.23,82.25,81.94,82.06,24400.0,72.9671,72.9848,72.7097,72.8162,24400.0
2014-05-09 10:50:00,82.06,82.1,81.95,81.96,18800.0,72.8162,72.8517,72.7186,72.7275,18800.0
2014-05-09 11:00:00,81.95,81.99,81.75,81.76,12400.0,72.7186,72.7541,72.5411,72.55,12400.0
2014-05-09 11:10:00,81.76,81.83,81.74,81.81,15200.0,72.55,72.6121,72.5323,72.5944,15200.0
2014-05-09 11:20:00,81.82,81.91,81.82,81.91,13100.0,72.6032,72.6831,72.6032,72.6831,13100.0
2014-05-09 11:30:00,81.92,82.15,81.91,82.09,9100.0,72.692,72.8961,72.6831,72.8428,9100.0
2014-05-09 11:40:00,82.09,82.32,82.05,82.32,5400.0,72.8428,73.0469,72.8073,73.0469,5400.0
2014-05-09 11:50:00,82.31,82.36,82.13,82.16,14400.0,73.038,73.0824,72.8783,72.9049,14400.0
2014-05-09 12:00:00,82.17,82.21,82.08,82.13,18900.0,72.9138,72.9493,72.834,72.8783,18900.0
2014-05-09 12:10:00,82.13,82.3,82.11,82.3,11500.0,72.8783,73.0292,72.8606,73.0292,11500.0
2014-05-09 12:20:00,82.29,82.3,82.14,82.22,24900.0,73.0203,73.0292,72.8872,72.9582,24900.0
2014-05-09 12:30:00,82.2,82.57,82.19,82.57,8500.0,72.9404,73.2688,72.9316,73.2688,8500.0
2014-05-09 12:40:00,82.6,82.63,82.54,82.61,8000.0,73.2954,73.322,73.2421,73.3043,8000.0
2014-05-09 12:50:00,82.6,82.71,82.6,82.65,6700.0,73.2954,73.393,73.2954,73.3397,6700.0
2014-05-09 13:00:00,82.65,82.71,82.6,82.64,7200.0,73.3397,73.393,73.2954,73.3309,7200.0
2014-05-09 13:10:00,82.62,82.67,82.61,82.67,5700.0,73.3131,73.3575,73.3043,73.3575,5700.0
2014-05-09 13:20:00,82.67,82.67,82.57,82.65,10200.0,73.3575,73.3575,73.2688,73.3397,10200.0
2014-05-09 13:30:00,82.65,82.68,82.55,82.61,7700.0,73.3397,73.3664,73.251,73.3043,7700.0
2014-05-09 13:40:00,82.6,82.62,82.49,82.49,7300.0,73.2954,73.3131,73.1978,73.1978,7300.0
2014-05-09 13:50:00,82.49,82.51,82.46,82.46,6900.0,73.1978,73.2155,73.1711,73.1711,6900.0
2014-05-09 14:00:00,82.45,82.52,82.44,82.47,9600.0,73.1623,73.2244,73.1534,73.18,9600.0
2014-05-09 14:10:00,82.43,82.46,82.25,82.28,10700.0,73.1445,73.1711,72.9848,73.0114,10700.0
2014-05-09 14:20:00,82.28,82.35,82.25,82.27,12400.0,73.0114,73.0735,72.9848,73.0026,12400.0
2014-05-09 14:30:00,82.29,82.47,82.29,82.47,9000.0,73.0203,73.18,73.0203,73.18,9000.0
2014-05-09 14:40:00,82.48,82.49,82.42,82.49,8500.0,73.1889,73.1978,73.1357,73.1978,8500.0
2014-05-09 14:50:00,82.49,82.66,82.48,82.65,12400.0,73.1978,73.3486,73.1889,73.3397,12400.0
2014-05-09 15:00:00,82.64,82.8,82.64,82.73,11200.0,73.3309,73.4728,73.3309,73.4107,11200.0
2014-05-09 15:10:00,82.73,82.74,82.62,82.7,13700.0,73.4107,73.4196,73.3131,73.3841,13700.0
2014-05-09 15:20:00,82.7,82.72,82.59,82.68,16900.0,73.3841,73.4019,73.2865,73.3664,16900.0
2014-05-09 15:30:00,82.67,82.75,82.66,82.74,37100.0,73.3575,73.4285,73.3486,73.4196,37100.0
2014-05-09 15:40:00,82.74,82.82,82.71,82.77,22700.0,73.4196,73.4906,73.393,73.4462,22700.0
2014-05-09 15:50:00,82.78,82.86,82.77,82.8,57100.0,73.4551,73.5261,73.4462,73.4728,57100.0
2014-05-12 09:30:00,83.2,83.53,83.08,83.08,22300.0,73.8278,74.1206,73.7213,73.7213,22300.0
2014-05-12 09:40:00,83.16,83.73,83.16,83.66,14300.0,73.7923,74.2981,73.7923,74.236,14300.0
2014-05-12 09:50:00,83.64,83.7,83.42,83.7,31200.0,74.2182,74.2715,74.023,74.2715,31200.0
2014-05-12 10:00:00,83.72,83.77,83.63,83.66,13600.0,74.2892,74.3336,74.2094,74.236,13600.0
2014-05-12 10:10:00,83.65,83.82,83.61,83.75,8200.0,74.2271,74.3779,74.1916,74.3158,8200.0
2014-05-12 10:20:00,83.76,83.83,83.69,83.69,9800.0,74.3247,74.3868,74.2626,74.2626,9800.0
2014-05-12 10:30:00,83.69,83.82,83.62,83.76,21300.0,74.2626,74.3779,74.2005,74.3247,21300.0
2014-05-12 10:40:00,83.72,83.75,83.65,83.65,11200.0,74.2892,74.3158,74.2271,74.2271,11200.0
2014-05-12 10:50:00,83.64,83.71,83.64,83.7,12200.0,74.2182,74.2803,74.2182,74.2715,12200.0
2014-05-12 11:00:00,83.69,83.73,83.64,83.67,16400.0,74.2626,74.2981,74.2182,74.2448,16400.0
2014-05-12 11:10:00,83.67,83.72,83.65,83.69,8200.0,74.2448,74.2892,74.2271,74.2626,8200.0
2014-05-12 11:20:00,83.68,83.69,83.64,83.67,18200.0,74.2537,74.2626,74.2182,74.2448,18200.0
2014-05-12 11:30:00,83.68,83.74,83.68,83.69,9100.0,74.2537,74.307,74.2537,74.2626,9100.0
2014-05-12 11:40:00,83.71,83.72,83.6,83.69,22100.0,74.2803,74.2892,74.1827,74.2626,22100.0
2014-05-12 11:50:00,83.69,83.7,83.64,83.67,8800.0,74.2626,74.2715,74.2182,74.2448,8800.0
2014-05-12 12:00:00,83.67,83.68,83.63,83.65,10900.0,74.2448,74.2537,74.2094,74.2271,10900.0
2014-05-12 12:10:00,83.65,83.65,83.6,83.63,20500.0,74.2271,74.2271,74.1827,74.2094,20500.0
2014-05-12 12:20:00,83.64,83.7,83.63,83.66,7600.0,74.2182,74.2715,74.2094,74.236,7600.0
2014-05-12 12:30:00,83.66,83.68,83.61,83.63,14600.0,74.236,74.2537,74.1916,74.2094,14600.0
2014-05-12 12:40:00,83.64,83.64,83.57,83.63,14000.0,74.2182,74.2182,74.1561,74.2094,14000.0
2014-05-12 12:50:00,83.63,83.65,83.58,83.61,10200.0,74.2094,74.2271,74.165,74.1916,10200.0
2014-05-12 13:00:00,83.61,83.65,83.6,83.63,13600.0,74.1916,74.2271,74.1827,74.2094,13600.0
2014-05-12 13:10:00,83.62,83.63,83.55,83.59,10100.0,74.2005,74.2094,74.1384,74.1739,10100.0
2014-05-12 13:20:00,83.59,83.68,83.59,83.67,10600.0,74.1739,74.2537,74.1739,74.2448,10600.0
2014-05-12 13:30:00,83.67,83.71,83.66,83.69,7800.0,74.2448,74.2803,74.236,74.2626,7800.0
2014-05-12 13:40:00,83.7,83.7,83.64,83.67,11600.0,74.2715,74.2715,74.2182,74.2448,11600.0
2014-05-12 13:50:00,83.67,83.68,83.64,83.68,10700.0,74.2448,74.2537,74.2182,74.2537,10700.0
2014-05-12 14:00:00,83.69,83.73,83.62,83.65,19200.0,74.2626,74.2981,74.2005,74.2271,19200.0
2014-05-12 14:10:00,83.67,83.71,83.64,83.65,9400.0,74.2448,74.2803,74.2182,74.2271,9400.0
2014-05-12 14:20:00,83.65,83.7,83.63,83.67,11400.0,74.2271,74.2715,74.2094,74.2448,11400.0
2014-05-12 14:30:00,83.67,83.72,83.67,83.67,9200.0,74.2448,74.2892,74.2448,74.2448,9200.0
2014-05-12 14:40:00,83.69,83.7,83.63,83.64,12900.0,74.2626,74.2715,74.2094,74.2182,12900.0
2014-05-12 14:50:00,83.64,83.73,83.64,83.66,19000.0,74.2182,74.2981,74.2182,74.236,19000.0
2014-05-12 15:00:00,83.65,83.73,83.64,83.73,10500.0,74.2271,74.2981,74.2182,74.2981,10500.0
2014-05-12 15:10:00,83.72,83.75,83.65,83.74,51000.0,74.2892,74.3158,74.2271,74.307,51000.0
2014-05-12 15:20:00,83.73,83.77,83.69,83.69,17700.0,74.2981,74.3336,74.2626,74.2626,17700.0
2014-05-12 15:30:00,83.69,83.75,83.69,83.74,23200.0,74.2626,74.3158,74.2626,74.307,23200.0
2014-05-12 15:40:00,83.74,83.86,83.74,83.86,62700.0,74.307,74.4134,74.307,74.4134,62700.0
2014-05-12 15:50:00,83.86,83.91,83.83,83.85,86900.0,74.4134,74.4578,74.3868,74.4046,86900.0
2014-05-13 09:30:00,83.73,83.9,83.6,83.76,12300.0,74.2981,74.4489,74.1827,74.3247,12300.0
2014-05-13 09:40:00,83.77,83.91,83.59,83.83,11800.0,74.3336,74.4578,74.1739,74.3868,11800.0
2014-05-13 09:50:00,83.83,83.89,83.59,83.75,8700.0,74.3868,74.4401,74.1739,74.3158,8700.0
2014-05-13 10:00:00,83.75,83.91,83.73,83.9,5200.0,74.3158,74.4578,74.2981,74.4489,5200.0
2014-05-13 10:10:00,83.87,83.94,83.81,83.86,10900.0,74.4223,74.4844,74.3691,74.4134,10900.0
2014-05-13 10:20:00,83.85,83.87,83.71,83.75,16400.0,74.4046,74.4223,74.2803,74.3158,16400.0
2014-05-13 10:30:00,83.78,83.91,83.78,83.86,12900.0,74.3425,74.4578,74.3425,74.4134,12900.0
2014-05-13 10:40:00,83.87,83.89,83.66,83.66,11600.0,74.4223,74.4401,74.236,74.236,11600.0
2014-05-13 10:50:00,83.69,83.7,83.55,83.57,11800.0,74.2626,74.2715,74.1384,74.1561,11800.0
2014-05-13 11:00:00,83.56,83.58,83.48,83.52,10000.0,74.1472,74.165,74.0762,74.1117,10000.0
2014-05-13 11:10:00,83.49,83.52,83.41,83.44,10000.0,74.0851,74.1117,74.0141,74.0408,10000.0
2014-05-13 11:20:00,83.43,83.51,83.43,83.49,6100.0,74.0319,74.1029,74.0319,74.0851,6100.0
2014-05-13 11:30:00,83.5,83.5,83.32,83.37,7000.0,74.094,74.094,73.9343,73.9786,7000.0
2014-05-13 11:40:00,83.33,83.38,83.29,83.34,6600.0,73.9431,73.9875,73.9077,73.952,6600.0
2014-05-13 11:50:00,83.34,83.38,83.21,83.21,7700.0,73.952,73.9875,73.8367,73.8367,7700.0
2014-05-13 12:00:00,83.2,83.25,83.14,83.16,5500.0,73.8278,73.8722,73.7745,73.7923,5500.0
2014-05-13 12:10:00,83.19,83.34,83.19,83.3,6600.0,73.8189,73.952,73.8189,73.9165,6600.0
2014-05-13 12:20:00,83.27,83.38,83.21,83.31,5700.0,73.8899,73.9875,73.8367,73.9254,5700.0
2014-05-13 12:30:00,83.31,83.39,83.24,83.3,7100.0,73.9254,73.9964,73.8633,73.9165,7100.0
2014-05-13 12:40:00,83.28,83.48,83.28,83.48,7100.0,73.8988,74.0762,73.8988,74.0762,7100.0
2014-05-13 12:50:00,83.48,83.48,83.35,83.4,6000.0,74.0762,74.0762,73.9609,74.0053,6000.0
2014-05-13 13:00:00,83.4,83.41,83.34,83.37,10100.0,74.0053,74.0141,73.952,73.9786,10100.0
2014-05-13 13:10:00,83.37,83.42,83.29,83.35,23800.0,73.9786,74.023,73.9077,73.9609,23800.0
2014-05-13 13:20:00,83.37,83.4,83.27,83.28,10000.0,73.9786,74.0053,73.8899,73.8988,10000.0
2014-05-13 13:30:00,83.28,83.35,83.22,83.25,11800.0,73.8988,73.9609,73.8455,73.8722,11800.0
2014-05-13 13:40:00,83.25,83.31,83.2,83.31,10200.0,73.8722,73.9254,73.8278,73.9254,10200.0
2014-05-13 13:50:00,83.3,83.37,83.28,83.35,7100.0,73.9165,73.9786,73.8988,73.9609,7100.0
2014-05-13 14:00:00,83.33,83.48,83.29,83.48,6500.0,73.9431,74.0762,73.9077,74.0762,6500.0
2014-05-13 14:10:00,83.48,83.49,83.41,83.41,10000.0,74.0762,74.0851,74.0141,74.0141,10000.0
2014-05-13 14:20:00,83.41,83.45,83.38,83.39,9600.0,74.0141,74.0496,73.9875,73.9964,9600.0
2014-05-13 14:30:00,83.4,83.51,83.39,83.49,6500.0,74.0053,74.1029,73.9964,74.0851,6500.0
2014-05-13 14:40:00,83.5,83.5,83.45,83.49,10900.0,74.094,74.094,74.0496,74.0851,10900.0
2014-05-13 14:50:00,83.48,83.48,83.41,83.43,9300.0,74.0762,74.0762,74.0141,74.0319,9300.0
2014-05-13 15:00:00,83.43,83.48,83.4,83.45,12900.0,74.0319,74.0762,74.0053,74.0496,12900.0
2014-05-13 15:10:00,83.43,83.46,83.38,83.4,11500.0,74.0319,74.0585,73.9875,74.0053,11500.0
2014-05-13 15:20:00,83.4,83.4,83.2,83.25,23300.0,74.0053,74.0053,73.8278,73.8722,23300.0
2014-05-13 15:30:00,83.26,83.29,83.23,83.27,28900.0,73.881,73.9077,73.8544,73.8899,28900.0
2014-05-13 15:40:00,83.26,83.31,83.23,83.31,29400.0,73.881,73.9254,73.8544,73.9254,29400.0
2014-05-13 15:50:00,83.31,83.31,83.22,83.24,35800.0,73.9254,73.9254,73.8455,73.8633,35800.0
2014-05-14 09:30:00,83.05,83.08,82.43,82.77,23500.0,73.6947,73.7213,73.1445,73.4462,23500.0
2014-05-14 09:40:00,82.78,82.86,82.55,82.57,17700.0,73.4551,73.5261,73.251,73.2688,17700.0
2014-05-14 09:50:00,82.55,82.9,82.51,82.9,9100.0,73.251,73.5616,73.2155,73.5616,9100.0
2014-05-14 10:00:00,82.91,83.1,82.86,83.08,7200.0,73.5705,73.7391,73.5261,73.7213,7200.0
2014-05-14 10:10:00,83.04,83.05,82.74,82.81,8500.0,73.6858,73.6947,73.4196,73.4817,8500.0
2014-05-14 10:20:00,82.83,83.04,82.74,83.03,46700.0,73.4995,73.6858,73.4196,73.6769,46700.0
2014-05-14 10:30:00,83.05,83.14,83.03,83.09,33800.0,73.6947,73.7745,73.6769,73.7302,33800.0
2014-05-14 10:40:00,83.04,83.33,83.03,83.33,37700.0,73.6858,73.9431,73.6769,73.9431,37700.0
2014-05-14 10:50:00,83.33,83.44,83.25,83.25,18900.0,73.9431,74.0408,73.8722,73.8722,18900.0
2014-05-14 11:00:00,83.26,83.35,83.18,83.35,14900.0,73.881,73.9609,73.81,73.9609,14900.0
2014-05-14 11:10:00,83.37,83.43,83.23,83.38,16000.0,73.9786,74.0319,73.8544,73.9875,16000.0
2014-05-14 11:20:00,83.39,83.44,83.28,83.34,32800.0,73.9964,74.0408,73.8988,73.952,32800.0
2014-05-14 11:30:00,83.33,83.44,83.3,83.44,12800.0,73.9431,74.0408,73.9165,74.0408,12800.0
2014-05-14 11:40:00,83.46,83.6,83.45,83.55,23900.0,74.0585,74.1827,74.0496,74.1384,23900.0
2014-05-14 11:50:00,83.57,83.57,83.44,83.45,16900.0,74.1561,74.1561,74.0408,74.0496,16900.0
2014-05-14 12:00:00,83.45,83.55,83.45,83.54,10000.0,74.0496,74.1384,74.0496,74.1295,10000.0
2014-05-14 12:10:00,83.54,83.55,83.48,83.51,8000.0,74.1295,74.1384,74.0762,74.1029,8000.0
2014-05-14 12:20:00,83.53,83.55,83.43,83.47,10300.0,74.1206,74.1384,74.0319,74.0674,10300.0
2014-05-14 12:30:00,83.47,83.6,83.44,83.55,10800.0,74.0674,74.1827,74.0408,74.1384,10800.0
2014-05-14 12:40:00,83.58,83.6,83.55,83.57,9500.0,74.165,74.1827,74.1384,74.1561,9500.0
2014-05-14 12:50:00,83.55,83.56,83.45,83.47,6500.0,74.1384,74.1472,74.0496,74.0674,6500.0
2014-05-14 13:00:00,83.46,83.5,83.43,83.49,8400.0,74.0585,74.094,74.0319,74.0851,8400.0
2014-05-14 13:10:00,83.5,83.55,83.45,83.53,9100.0,74.094,74.1384,74.0496,74.1206,9100.0
2014-05-14 13:20:00,83.51,83.53,83.48,83.49,10000.0,74.1029,74.1206,74.0762,74.0851,10000.0
2014-05-14 13:30:00,83.49,83.5,83.45,83.46,16500.0,74.0851,74.094,74.0496,74.0585,16500.0
2014-05-14 13:40:00,83.45,83.51,83.45,83.5,7000.0,74.0496,74.1029,74.0496,74.094,7000.0
2014-05-14 13:50:00,83.5,83.51,83.44,83.5,13800.0,74.094,74.1029,74.0408,74.094,13800.0
2014-05-14 14:00:00,83.5,83.5,83.42,83.42,11100.0,74.094,74.094,74.023,74.023,11100.0
2014-05-14 14:10:00,83.42,83.46,83.41,83.45,11900.0,74.023,74.0585,74.0141,74.0496,11900.0
2014-05-14 14:20:00,83.45,83.46,83.41,83.41,10700.0,74.0496,74.0585,74.0141,74.0141,10700.0
2014-05-14 14:30:00,83.44,83.45,83.4,83.42,10500.0,74.0408,74.0496,74.0053,74.023,10500.0
2014-05-14 14:40:00,83.42,83.43,83.23,83.24,12400.0,74.023,74.0319,73.8544,73.8633,12400.0
2014-05-14 14:50:00,83.24,83.28,83.21,83.23,10000.0,73.8633,73.8988,73.8367,73.8544,10000.0
2014-05-14 15:00:00,83.23,83.24,83.05,83.05,18400.0,73.8544,73.8633,73.6947,73.6947,18400.0
2014-05-14 15:10:00,83.03,83.11,83.03,83.11,15200.0,73.6769,73.7479,73.6769,73.7479,15200.0
2014-05-14 15:20:00,83.12,83.12,83.07,83.08,20400.0,73.7568,73.7568,73.7124,73.7213,20400.0
2014-05-14 15:30:00,83.07,83.08,82.87,82.88,31400.0,73.7124,73.7213,73.535,73.5438,31400.0
2014-05-14 15:40:00,82.89,82.93,82.86,82.93,42200.0,73.5527,73.5882,73.5261,73.5882,42200.0
2014-05-14 15:50:00,82.94,83.11,82.93,83.07,94000.0,73.5971,73.7479,73.5882,73.7124,94000.0
2014-05-15 09:30:00,82.61,82.73,81.12,81.44,168700.0,73.3043,73.4107,71.9821,72.266,168700.0
2014-05-15 09:40:00,81.43,81.57,81.13,81.17,157900.0,72.2572,72.3814,71.991,72.0265,157900.0
2014-05-15 09:50:00,81.16,81.3,80.71,80.81,129600.0,72.0176,72.1418,71.6183,71.707,129600.0
2014-05-15 10:00:00,80.79,80.96,80.59,80.63,63500.0,71.6893,71.8401,71.5118,71.5473,63500.0
2014-05-15 10:10:00,80.62,80.98,80.53,80.98,85900.0,71.5384,71.8579,71.4586,71.8579,85900.0
2014-05-15 10:20:00,80.98,81.15,80.92,81.01,40000.0,71.8579,72.0087,71.8046,71.8845,40000.0
2014-05-15 10:30:00,81.02,81.25,81.01,81.21,46700.0,71.8934,72.0975,71.8845,72.062,46700.0
2014-05-15 10:40:00,81.21,81.36,81.15,81.31,30900.0,72.062,72.1951,72.0087,72.1507,30900.0
2014-05-15 10:50:00,81.28,81.36,81.2,81.23,53000.0,72.1241,72.1951,72.0531,72.0797,53000.0
2014-05-15 11:00:00,81.22,81.3,80.85,80.89,31300.0,72.0708,72.1418,71.7425,71.778,31300.0
2014-05-15 11:10:00,80.9,81.04,80.87,80.99,34200.0,71.7869,71.9111,71.7603,71.8667,34200.0
2014-05-15 11:20:00,81.0,81.03,80.79,80.84,21600.0,71.8756,71.9022,71.6893,71.7336,21600.0
2014-05-15 11:30:00,80.84,81.31,80.82,81.29,17300.0,71.7336,72.1507,71.7159,72.1329,17300.0
2014-05-15 11:40:00,81.28,81.3,80.91,80.91,20000.0,72.1241,72.1418,71.7958,71.7958,20000.0
2014-05-15 11:50:00,80.94,80.96,80.7,80.75,24000.0,71.8224,71.8401,71.6094,71.6538,24000.0
2014-05-15 12:00:00,80.74,80.9,80.69,80.87,42200.0,71.6449,71.7869,71.6005,71.7603,42200.0
2014-05-15 12:10:00,80.89,80.94,80.85,80.9,15800.0,71.778,71.8224,71.7425,71.7869,15800.0
2014-05-15 12:20:00,80.91,80.96,80.82,80.92,11900.0,71.7958,71.8401,71.7159,71.8046,11900.0
2014-05-15 12:30:00,80.95,81.0,80.93,80.97,15400.0,71.8312,71.8756,71.8135,71.849,15400.0
2014-05-15 12:40:00,80.97,81.0,80.88,80.91,13300.0,71.849,71.8756,71.7691,71.7958,13300.0
2014-05-15 12:50:00,80.88,81.05,80.88,80.97,24500.0,71.7691,71.92,71.7691,71.849,24500.0
2014-05-15 13:00:00,80.98,81.0,80.89,80.92,20300.0,71.8579,71.8756,71.778,71.8046,20300.0
2014-05-15 13:10:00,80.9,81.0,80.87,80.95,48300.0,71.7869,71.8756,71.7603,71.8312,48300.0
2014-05-15 13:20:00,80.97,80.98,80.9,80.92,22400.0,71.849,71.8579,71.7869,71.8046,22400.0
2014-05-15 13:30:00,80.93,80.98,80.89,80.92,18400.0,71.8135,71.8579,71.778,71.8046,18400.0
2014-05-15 13:40:00,80.91,80.99,80.9,80.99,17900.0,71.7958,71.8667,71.7869,71.8667,17900.0
2014-05-15 13:50:00,80.99,81.07,80.96,80.98,22000.0,71.8667,71.9377,71.8401,71.8579,22000.0
2014-05-15 14:00:00,81.0,81.03,80.96,80.96,28600.0,71.8756,71.9022,71.8401,71.8401,28600.0
2014-05-15 14:10:00,80.97,81.05,80.9,80.92,46200.0,71.849,71.92,71.7869,71.8046,46200.0
2014-05-15 14:20:00,80.91,80.92,80.83,80.88,24100.0,71.7958,71.8046,71.7248,71.7691,24100.0
2014-05-15 14:30:00,80.9,81.0,80.9,80.97,23200.0,71.7869,71.8756,71.7869,71.849,23200.0
2014-05-15 14:40:00,80.98,81.04,80.96,81.04,11800.0,71.8579,71.9111,71.8401,71.9111,11800.0
2014-05-15 14:50:00,81.04,81.12,81.0,81.05,23000.0,71.9111,71.9821,71.8756,71.92,23000.0
2014-05-15 15:00:00,81.05,81.11,80.94,81.07,31100.0,71.92,71.9732,71.8224,71.9377,31100.0
2014-05-15 15:10:00,81.07,81.07,80.96,80.98,51800.0,71.9377,71.9377,71.8401,71.8579,51800.0
2014-05-15 15:20:00,80.97,81.08,80.91,81.07,48500.0,71.849,71.9466,71.7958,71.9377,48500.0
2014-05-15 15:30:00,81.06,81.23,81.03,81.19,51300.0,71.9289,72.0797,71.9022,72.0442,51300.0
2014-05-15 15:40:00,81.2,81.24,81.02,81.05,101600.0,72.0531,72.0886,71.8934,71.92,101600.0
2014-05-15 15:50:00,81.05,81.14,81.0,81.07,133200.0,71.92,71.9998,71.8756,71.9377,133200.0
2014-05-16 09:30:00,80.94,81.18,80.84,81.13,105100.0,72.0695,72.2832,71.9805,72.2387,105100.0
2014-05-16 09:40:00,81.11,81.16,80.81,80.86,41300.0,72.2209,72.2654,71.9538,71.9983,41300.0
2014-05-16 09:50:00,80.86,81.1,80.86,81.01,53500.0,71.9983,72.212,71.9983,72.1318,53500.0
2014-05-16 10:00:00,81.01,81.1,80.69,80.72,29300.0,72.1318,72.212,71.8469,71.8736,29300.0
2014-05-16 10:10:00,80.77,81.02,80.77,80.94,12600.0,71.9181,72.1407,71.9181,72.0695,12600.0
2014-05-16 10:20:00,80.91,80.98,80.81,80.87,31000.0,72.0428,72.1051,71.9538,72.0072,31000.0
2014-05-16 10:30:00,80.88,81.0,80.88,81.0,20800.0,72.0161,72.1229,72.0161,72.1229,20800.0
2014-05-16 10:40:00,81.0,81.0,80.92,81.0,28400.0,72.1229,72.1229,72.0517,72.1229,28400.0
2014-05-16 10:50:00,81.0,81.0,80.93,80.95,34500.0,72.1229,72.1229,72.0606,72.0784,34500.0
2014-05-16 11:00:00,80.99,81.0,80.93,81.0,29700.0,72.114,72.1229,72.0606,72.1229,29700.0
2014-05-16 11:10:00,80.99,81.01,80.9,80.94,47000.0,72.114,72.1318,72.0339,72.0695,47000.0
2014-05-16 11:20:00,80.94,80.96,80.83,80.87,10100.0,72.0695,72.0873,71.9716,72.0072,10100.0
2014-05-16 11:30:00,80.88,81.0,80.85,80.9,14200.0,72.0161,72.1229,71.9894,72.0339,14200.0
2014-05-16 11:40:00,80.91,80.98,80.91,80.98,13400.0,72.0428,72.1051,72.0428,72.1051,13400.0
2014-05-16 11:50:00,80.98,80.99,80.9,80.97,13900.0,72.1051,72.114,72.0339,72.0962,13900.0
2014-05-16 12:00:00,80.97,81.01,80.93,80.94,10600.0,72.0962,72.1318,72.0606,72.0695,10600.0
2014-05-16 12:10:00,80.95,81.01,80.92,81.0,15500.0,72.0784,72.1318,72.0517,72.1229,15500.0
2014-05-16 12:20:00,81.0,81.02,80.96,81.0,69900.0,72.1229,72.1407,72.0873,72.1229,69900.0
2014-05-16 12:30:00,81.01,81.01,80.96,80.99,29400.0,72.1318,72.1318,72.0873,72.114,29400.0
2014-05-16 12:40:00,80.99,81.01,80.96,80.99,94100.0,72.114,72.1318,72.0873,72.114,94100.0
2014-05-16 12:50:00,80.98,81.0,80.94,80.97,8300.0,72.1051,72.1229,72.0695,72.0962,8300.0
2014-05-16 13:00:00,80.95,80.99,80.89,80.98,9300.0,72.0784,72.114,72.025,72.1051,9300.0
2014-05-16 13:10:00,80.96,80.99,80.91,80.97,11300.0,72.0873,72.114,72.0428,72.0962,11300.0
2014-05-16 13:20:00,80.97,81.01,80.97,80.99,20900.0,72.0962,72.1318,72.0962,72.114,20900.0
2014-05-16 13:30:00,80.97,81.01,80.97,80.98,25800.0,72.0962,72.1318,72.0962,72.1051,25800.0
2014-05-16 13:40:00,80.98,80.99,80.94,80.96,13900.0,72.1051,72.114,72.0695,72.0873,13900.0
2014-05-16 13:50:00,80.96,80.98,80.96,80.97,4700.0,72.0873,72.1051,72.0873,72.0962,4700.0
2014-05-16 14:00:00,80.95,80.98,80.94,80.96,10100.0,72.0784,72.1051,72.0695,72.0873,10100.0
2014-05-16 14:10:00,80.97,81.01,80.95,80.99,22100.0,72.0962,72.1318,72.0784,72.114,22100.0
2014-05-16 14:20:00,81.0,81.07,80.99,81.0,62200.0,72.1229,72.1853,72.114,72.1229,62200.0
2014-05-16 14:30:00,80.97,81.01,80.97,81.0,10700.0,72.0962,72.1318,72.0962,72.1229,10700.0
2014-05-16 14:40:00,80.99,81.03,80.98,80.99,44700.0,72.114,72.1497,72.1051,72.114,44700.0
2014-05-16 14:50:00,81.0,81.33,80.98,81.29,55100.0,72.1229,72.4168,72.1051,72.3812,55100.0
2014-05-16 15:00:00,81.28,81.6,81.25,81.51,28400.0,72.3723,72.6572,72.3455,72.577,28400.0
2014-05-16 15:10:00,81.53,81.61,81.48,81.5,20700.0,72.5949,72.6661,72.5503,72.5681,20700.0
2014-05-16 15:20:00,81.5,81.5,81.4,81.42,15300.0,72.5681,72.5681,72.4791,72.4969,15300.0
2014-05-16 15:30:00,81.44,81.52,81.42,81.46,28700.0,72.5147,72.586,72.4969,72.5325,28700.0
2014-05-16 15:40:00,81.46,81.5,81.37,81.4,38600.0,72.5325,72.5681,72.4524,72.4791,38600.0
2014-05-16 15:50:00,81.41,81.41,81.32,81.38,99400.0,72.488,72.488,72.4079,72.4613,99400.0
2014-05-19 09:30:00,81.29,81.87,81.12,81.74,35900.0,72.3812,72.8976,72.2298,72.7818,35900.0
2014-05-19 09:40:00,81.74,81.92,81.67,81.91,55300.0,72.7818,72.9421,72.7195,72.9332,55300.0
2014-05-19 09:50:00,81.91,81.95,81.7,81.75,21200.0,72.9332,72.9688,72.7462,72.7907,21200.0
2014-05-19 10:00:00,81.78,81.82,81.49,81.57,33500.0,72.8175,72.8531,72.5592,72.6305,33500.0
2014-05-19 10:10:00,81.57,81.77,81.48,81.76,14500.0,72.6305,72.8086,72.5503,72.7997,14500.0
2014-05-19 10:20:00,81.79,81.9,81.78,81.87,18800.0,72.8264,72.9243,72.8175,72.8976,18800.0
2014-05-19 10:30:00,81.87,81.87,81.74,81.83,10200.0,72.8976,72.8976,72.7818,72.862,10200.0
2014-05-19 10:40:00,81.84,81.94,81.84,81.86,13100.0,72.8709,72.9599,72.8709,72.8887,13100.0
2014-05-19 10:50:00,81.83,81.87,81.62,81.7,53000.0,72.862,72.8976,72.675,72.7462,53000.0
2014-05-19 11:00:00,81.7,81.71,81.63,81.67,53200.0,72.7462,72.7551,72.6839,72.7195,53200.0
2014-05-19 11:10:00,81.68,81.73,81.53,81.56,38500.0,72.7284,72.7729,72.5949,72.6216,38500.0
2014-05-19 11:20:00,81.54,81.65,81.51,81.6,23800.0,72.6038,72.7017,72.577,72.6572,23800.0
2014-05-19 11:30:00,81.6,81.61,81.48,81.54,30000.0,72.6572,72.6661,72.5503,72.6038,30000.0
2014-05-19 11:40:00,81.54,81.54,81.5,81.5,29200.0,72.6038,72.6038,72.5681,72.5681,29200.0
2014-05-19 11:50:00,81.53,81.54,81.49,81.52,16200.0,72.5949,72.6038,72.5592,72.586,16200.0
2014-05-19 12:00:00,81.53,81.71,81.5,81.7,20400.0,72.5949,72.7551,72.5681,72.7462,20400.0
2014-05-19 12:10:00,81.69,81.69,81.5,81.56,46600.0,72.7373,72.7373,72.5681,72.6216,46600.0
2014-05-19 12:20:00,81.56,81.65,81.45,81.45,31700.0,72.6216,72.7017,72.5236,72.5236,31700.0
2014-05-19 12:30:00,81.46,81.53,81.44,81.46,9200.0,72.5325,72.5949,72.5147,72.5325,9200.0
2014-05-19 12:40:00,81.46,81.5,81.43,81.47,5400.0,72.5325,72.5681,72.5058,72.5414,5400.0
2014-05-19 12:50:00,81.48,81.52,81.47,81.48,5300.0,72.5503,72.586,72.5414,72.5503,5300.0
2014-05-19 13:00:00,81.5,81.54,81.49,81.49,16500.0,72.5681,72.6038,72.5592,72.5592,16500.0
2014-05-19 13:10:00,81.49,81.51,81.46,81.46,7600.0,72.5592,72.577,72.5325,72.5325,7600.0
2014-05-19 13:20:00,81.45,81.54,81.45,81.49,7600.0,72.5236,72.6038,72.5236,72.5592,7600.0
2014-05-19 13:30:00,81.49,81.52,81.47,81.47,4500.0,72.5592,72.586,72.5414,72.5414,4500.0
2014-05-19 13:40:00,81.48,81.55,81.48,81.51,13300.0,72.5503,72.6127,72.5503,72.577,13300.0
2014-05-19 13:50:00,81.53,81.54,81.48,81.53,18800.0,72.5949,72.6038,72.5503,72.5949,18800.0
2014-05-19 14:00:00,81.53,81.53,81.51,81.51,22800.0,72.5949,72.5949,72.577,72.577,22800.0
2014-05-19 14:10:00,81.5,81.53,81.5,81.51,11300.0,72.5681,72.5949,72.5681,72.577,11300.0
2014-05-19 14:20:00,81.51,81.53,81.47,81.52,37500.0,72.577,72.5949,72.5414,72.586,37500.0
2014-05-19 14:30:00,81.49,81.54,81.49,81.51,13100.0,72.5592,72.6038,72.5592,72.577,13100.0
2014-05-19 14:40:00,81.52,81.53,81.49,81.52,14700.0,72.586,72.5949,72.5592,72.586,14700.0
2014-05-19 14:50:00,81.52,81.53,81.49,81.49,23100.0,72.586,72.5949,72.5592,72.5592,23100.0
2014-05-19 15:00:00,81.5,81.53,81.49,81.51,12800.0,72.5681,72.5949,72.5592,72.577,12800.0
2014-05-19 15:10:00,81.51,81.53,81.45,81.5,16500.0,72.577,72.5949,72.5236,72.5681,16500.0
2014-05-19 15:20:00,81.5,81.53,81.49,81.5,19000.0,72.5681,72.5949,72.5592,72.5681,19000.0
2014-05-19 15:30:00,81.51,81.55,81.5,81.52,78300.0,72.577,72.6127,72.5681,72.586,78300.0
2014-05-19 15:40:00,81.53,81.53,81.49,81.52,51600.0,72.5949,72.5949,72.5592,72.586,51600.0
2014-05-19 15:50:00,81.52,81.54,81.47,81.48,94300.0,72.586,72.6038,72.5414,72.5503,94300.0
2014-05-20 09:30:00,81.4,81.69,81.26,81.69,11200.0,72.4791,72.7373,72.3544,72.7373,11200.0
2014-05-20 09:40:00,81.67,81.68,81.16,81.26,8200.0,72.7195,72.7284,72.2654,72.3544,8200.0
2014-05-20 09:50:00,81.25,81.26,81.05,81.05,8900.0,72.3455,72.3544,72.1675,72.1675,8900.0
2014-05-20 10:00:00,80.98,81.19,80.98,81.13,18600.0,72.1051,72.2921,72.1051,72.2387,18600.0
2014-05-20 10:10:00,81.2,81.36,81.2,81.28,6500.0,72.301,72.4435,72.301,72.3723,6500.0
2014-05-20 10:20:00,81.22,81.3,81.07,81.1,28300.0,72.3188,72.3901,72.1853,72.212,28300.0
2014-05-20 10:30:00,81.1,81.31,81.1,81.23,6300.0,72.212,72.399,72.212,72.3277,6300.0
2014-05-20 10:40:00,81.21,81.42,81.2,81.42,6400.0,72.3099,72.4969,72.301,72.4969,6400.0
2014-05-20 10:50:00,81.4,81.56,81.33,81.51,21800.0,72.4791,72.6216,72.4168,72.577,21800.0
2014-05-20 11:00:00,81.53,81.55,81.46,81.48,29400.0,72.5949,72.6127,72.5325,72.5503,29400.0
2014-05-20 11:10:00,81.48,81.48,81.39,81.4,18000.0,72.5503,72.5503,72.4702,72.4791,18000.0
2014-05-20 11:20:00,81.43,81.45,81.36,81.36,22300.0,72.5058,72.5236,72.4435,72.4435,22300.0
2014-05-20 11:30:00,81.36,81.44,81.33,81.41,6300.0,72.4435,72.5147,72.4168,72.488,6300.0
2014-05-20 11:40:00,81.4,81.54,81.37,81.54,4900.0,72.4791,72.6038,72.4524,72.6038,4900.0
2014-05-20 11:50:00,81.54,81.54,81.34,81.34,5900.0,72.6038,72.6038,72.4257,72.4257,5900.0
2014-05-20 12:00:00,81.32,81.32,81.1,81.14,3400.0,72.4079,72.4079,72.212,72.2476,3400.0
2014-05-20 12:10:00,81.14,81.15,80.95,81.09,4600.0,72.2476,72.2565,72.0784,72.2031,4600.0
2014-05-20 12:20:00,81.1,81.14,80.97,80.99,6300.0,72.212,72.2476,72.0962,72.114,6300.0
2014-05-20 12:30:00,80.98,81.02,80.86,80.86,5000.0,72.1051,72.1407,71.9983,71.9983,5000.0
2014-05-20 12:40:00,80.84,80.95,80.83,80.91,4400.0,71.9805,72.0784,71.9716,72.0428,4400.0
2014-05-20 12:50:00,80.9,80.97,80.88,80.91,4500.0,72.0339,72.0962,72.0161,72.0428,4500.0
2014-05-20 13:00:00,80.91,80.91,80.78,80.81,8400.0,72.0428,72.0428,71.9271,71.9538,8400.0
2014-05-20 13:10:00,80.8,80.81,80.67,80.69,3500.0,71.9449,71.9538,71.8291,71.8469,3500.0
2014-05-20 13:20:00,80.68,80.78,80.62,80.76,7500.0,71.838,71.9271,71.7846,71.9092,7500.0
2014-05-20 13:30:00,80.76,80.76,80.7,80.7,5900.0,71.9092,71.9092,71.8558,71.8558,5900.0
2014-05-20 13:40:00,80.69,80.69,80.54,80.56,11400.0,71.8469,71.8469,71.7134,71.7312,11400.0
2014-05-20 13:50:00,80.58,80.62,80.36,80.36,26400.0,71.749,71.7846,71.5531,71.5531,26400.0
2014-05-20 14:00:00,80.4,80.56,80.4,80.5,6800.0,71.5887,71.7312,71.5887,71.6777,6800.0
2014-05-20 14:10:00,80.5,80.56,80.4,80.54,12600.0,71.6777,71.7312,71.5887,71.7134,12600.0
2014-05-20 14:20:00,80.54,80.54,80.42,80.46,8100.0,71.7134,71.7134,71.6065,71.6421,8100.0
2014-05-20 14:30:00,80.45,80.45,80.37,80.38,41200.0,71.6332,71.6332,71.562,71.5709,41200.0
2014-05-20 14:40:00,80.37,80.45,80.36,80.42,5300.0,71.562,71.6332,71.5531,71.6065,5300.0
2014-05-20 14:50:00,80.41,80.45,80.37,80.42,6400.0,71.5976,71.6332,71.562,71.6065,6400.0
2014-05-20 15:00:00,80.41,80.63,80.38,80.6,21500.0,71.5976,71.7935,71.5709,71.7668,21500.0
2014-05-20 15:10:00,80.59,80.64,80.52,80.64,7900.0,71.7579,71.8024,71.6955,71.8024,7900.0
2014-05-20 15:20:00,80.64,80.72,80.59,80.65,13100.0,71.8024,71.8736,71.7579,71.8113,13100.0
2014-05-20 15:30:00,80.65,80.85,80.64,80.78,24100.0,71.8113,71.9894,71.8024,71.9271,24100.0
2014-05-20 15:40:00,80.78,80.87,80.73,80.81,79100.0,71.9271,72.0072,71.8825,71.9538,79100.0
2014-05-20 15:50:00,80.79,80.87,80.68,80.71,59500.0,71.936,72.0072,71.838,71.8647,59500.0
2014-05-21 09:30:00,81.16,81.43,81.16,81.34,12500.0,72.2654,72.5058,72.2654,72.4257,12500.0
2014-05-21 09:40:00,81.18,81.45,81.09,81.24,10600.0,72.2832,72.5236,72.2031,72.3366,10600.0
2014-05-21 09:50:00,81.25,81.42,81.15,81.39,14000.0,72.3455,72.4969,72.2565,72.4702,14000.0
2014-05-21 10:00:00,81.38,81.43,81.29,81.31,10300.0,72.4613,72.5058,72.3812,72.399,10300.0
2014-05-21 10:10:00,81.35,81.55,81.33,81.49,9900.0,72.4346,72.6127,72.4168,72.5592,9900.0
2014-05-21 10:20:00,81.48,81.48,81.32,81.39,33900.0,72.5503,72.5503,72.4079,72.4702,33900.0
2014-05-21 10:30:00,81.39,81.67,81.39,81.66,6500.0,72.4702,72.7195,72.4702,72.7106,6500.0
2014-05-21 10:40:00,81.66,81.79,81.64,81.78,11300.0,72.7106,72.8264,72.6928,72.8175,11300.0
2014-05-21 10:50:00,81.77,81.82,81.63,81.64,31900.0,72.8086,72.8531,72.6839,72.6928,31900.0
2014-05-21 11:00:00,81.61,81.74,81.58,81.73,22800.0,72.6661,72.7818,72.6394,72.7729,22800.0
2014-05-21 11:10:00,81.74,81.78,81.71,81.76,12700.0,72.7818,72.8175,72.7551,72.7997,12700.0
2014-05-21 11:20:00,81.76,81.78,81.68,81.73,6900.0,72.7997,72.8175,72.7284,72.7729,6900.0
2014-05-21 11:30:00,81.75,81.77,81.69,81.74,15100.0,72.7907,72.8086,72.7373,72.7818,15100.0
2014-05-21 11:40:00,81.75,81.81,81.65,81.67,14200.0,72.7907,72.8442,72.7017,72.7195,14200.0
2014-05-21 11:50:00,81.65,81.75,81.64,81.73,19700.0,72.7017,72.7907,72.6928,72.7729,19700.0
2014-05-21 12:00:00,81.74,81.74,81.63,81.63,10200.0,72.7818,72.7818,72.6839,72.6839,10200.0
2014-05-21 12:10:00,81.63,81.73,81.61,81.7,7900.0,72.6839,72.7729,72.6661,72.7462,7900.0
2014-05-21 12:20:00,81.71,81.73,81.65,81.7,25100.0,72.7551,72.7729,72.7017,72.7462,25100.0
2014-05-21 12:30:00,81.72,81.73,81.69,81.71,30600.0,72.764,72.7729,72.7373,72.7551,30600.0
2014-05-21 12:40:00,81.71,81.72,81.68,81.72,57400.0,72.7551,72.764,72.7284,72.764,57400.0
2014-05-21 12:50:00,81.72,81.72,81.67,81.71,20100.0,72.764,72.764,72.7195,72.7551,20100.0
2014-05-21 13:00:00,81.71,81.72,81.7,81.7,22500.0,72.7551,72.764,72.7462,72.7462,22500.0
2014-05-21 13:10:00,81.71,81.71,81.67,81.69,20400.0,72.7551,72.7551,72.7195,72.7373,20400.0
2014-05-21 13:20:00,81.71,81.72,81.68,81.7,8900.0,72.7551,72.764,72.7284,72.7462,8900.0
2014-05-21 13:30:00,81.68,81.72,81.68,81.69,5600.0,72.7284,72.764,72.7284,72.7373,5600.0
2014-05-21 13:40:00,81.7,81.74,81.7,81.71,21100.0,72.7462,72.7818,72.7462,72.7551,21100.0
2014-05-21 13:50:00,81.72,81.72,81.67,81.69,18500.0,72.764,72.764,72.7195,72.7373,18500.0
2014-05-21 14:00:00,81.68,81.77,81.52,81.58,37500.0,72.7284,72.8086,72.586,72.6394,37500.0
2014-05-21 14:10:00,81.55,81.61,81.44,81.58,16200.0,72.6127,72.6661,72.5147,72.6394,16200.0
2014-05-21 14:20:00,81.6,81.67,81.52,81.62,15800.0,72.6572,72.7195,72.586,72.675,15800.0
2014-05-21 14:30:00,81.65,81.73,81.64,81.68,10900.0,72.7017,72.7729,72.6928,72.7284,10900.0
2014-05-21 14:40:00,81.69,81.74,81.65,81.65,10300.0,72.7373,72.7818,72.7017,72.7017,10300.0
2014-05-21 14:50:00,81.67,81.7,81.62,81.65,13300.0,72.7195,72.7462,72.675,72.7017,13300.0
2014-05-21 15:00:00,81.65,81.7,81.65,81.66,10000.0,72.7017,72.7462,72.7017,72.7106,10000.0
2014-05-21 15:10:00,81.68,81.72,81.63,81.68,27300.0,72.7284,72.764,72.6839,72.7284,27300.0
2014-05-21 15:20:00,81.68,81.7,81.62,81.7,19100.0,72.7284,72.7462,72.675,72.7462,19100.0
2014-05-21 15:30:00,81.69,81.72,81.64,81.69,31200.0,72.7373,72.764,72.6928,72.7373,31200.0
2014-05-21 15:40:00,81.7,81.72,81.62,81.63,36100.0,72.7462,72.764,72.675,72.6839,36100.0
2014-05-21 15:50:00,81.62,81.63,81.47,81.52,101700.0,72.675,72.6839,72.5414,72.586,101700.0
2014-05-22 09:30:00,81.5,81.83,81.48,81.57,16300.0,72.5681,72.862,72.5503,72.6305,16300.0
2014-05-22 09:40:00,81.71,81.79,81.65,81.74,35000.0,72.7551,72.8264,72.7017,72.7818,35000.0
2014-05-22 09:50:00,81.73,81.82,81.58,81.58,30200.0,72.7729,72.8531,72.6394,72.6394,30200.0
2014-05-22 10:00:00,81.66,81.68,81.51,81.64,11800.0,72.7106,72.7284,72.577,72.6928,11800.0
2014-05-22 10:10:00,81.66,81.74,81.65,81.73,23900.0,72.7106,72.7818,72.7017,72.7729,23900.0
2014-05-22 10:20:00,81.73,81.73,81.62,81.65,21700.0,72.7729,72.7729,72.675,72.7017,21700.0
2014-05-22 10:30:00,81.66,81.7,81.5,81.65,24400.0,72.7106,72.7462,72.5681,72.7017,24400.0
2014-05-22 10:40:00,81.66,81.71,81.62,81.71,15000.0,72.7106,72.7551,72.675,72.7551,15000.0
2014-05-22 10:50:00,81.71,81.81,81.67,81.77,31000.0,72.7551,72.8442,72.7195,72.8086,31000.0
2014-05-22 11:00:00,81.79,81.84,81.7,81.82,17100.0,72.8264,72.8709,72.7462,72.8531,17100.0
2014-05-22 11:10:00,81.83,81.84,81.73,81.79,24100.0,72.862,72.8709,72.7729,72.8264,24100.0
2014-05-22 11:20:00,81.78,81.86,81.76,81.81,49200.0,72.8175,72.8887,72.7997,72.8442,49200.0
2014-05-22 11:30:00,81.81,81.83,81.77,81.8,28300.0,72.8442,72.862,72.8086,72.8353,28300.0
2014-05-22 11:40:00,81.78,81.83,81.77,81.79,5100.0,72.8175,72.862,72.8086,72.8264,5100.0
2014-05-22 11:50:00,81.78,81.83,81.78,81.81,16800.0,72.8175,72.862,72.8175,72.8442,16800.0
2014-05-22 12:00:00,81.82,81.9,81.79,81.9,16900.0,72.8531,72.9243,72.8264,72.9243,16900.0
2014-05-22 12:10:00,81.89,81.92,81.87,81.9,5800.0,72.9154,72.9421,72.8976,72.9243,5800.0
2014-05-22 12:20:00,81.87,81.91,81.81,81.88,15100.0,72.8976,72.9332,72.8442,72.9065,15100.0
2014-05-22 12:30:00,81.88,81.89,81.79,81.82,19000.0,72.9065,72.9154,72.8264,72.8531,19000.0
2014-05-22 12:40:00,81.85,81.87,81.83,81.85,7500.0,72.8798,72.8976,72.862,72.8798,7500.0
2014-05-22 12:50:00,81.84,81.87,81.8,81.81,6800.0,72.8709,72.8976,72.8353,72.8442,6800.0
2014-05-22 13:00:00,81.84,81.88,81.8,81.86,12400.0,72.8709,72.9065,72.8353,72.8887,12400.0
2014-05-22 13:10:00,81.86,81.88,81.82,81.88,16700.0,72.8887,72.9065,72.8531,72.9065,16700.0
2014-05-22 13:20:00,81.88,81.88,81.85,81.87,11500.0,72.9065,72.9065,72.8798,72.8976,11500.0
2014-05-22 13:30:00,81.87,81.87,81.83,81.86,28400.0,72.8976,72.8976,72.862,72.8887,28400.0
2014-05-22 13:40:00,81.86,81.87,81.8,81.83,28900.0,72.8887,72.8976,72.8353,72.862,28900.0
2014-05-22 13:50:00,81.82,81.82,81.79,81.81,22200.0,72.8531,72.8531,72.8264,72.8442,22200.0
2014-05-22 14:00:00,81.81,81.82,81.8,81.81,27200.0,72.8442,72.8531,72.8353,72.8442,27200.0
2014-05-22 14:10:00,81.81,81.82,81.75,81.81,39200.0,72.8442,72.8531,72.7907,72.8442,39200.0
2014-05-22 14:20:00,81.81,81.82,81.8,81.81,16300.0,72.8442,72.8531,72.8353,72.8442,16300.0
2014-05-22 14:30:00,81.81,81.82,81.79,81.81,22400.0,72.8442,72.8531,72.8264,72.8442,22400.0
2014-05-22 14:40:00,81.81,81.82,81.79,81.81,14600.0,72.8442,72.8531,72.8264,72.8442,14600.0
2014-05-22 14:50:00,81.82,82.04,81.8,82.04,38200.0,72.8531,73.049,72.8353,73.049,38200.0
2014-05-22 15:00:00,82.02,82.02,81.93,81.96,11300.0,73.0312,73.0312,72.951,72.9777,11300.0
2014-05-22 15:10:00,81.96,82.05,81.91,82.01,10900.0,72.9777,73.0579,72.9332,73.0223,10900.0
2014-05-22 15:20:00,82.01,82.04,81.91,81.91,13700.0,73.0223,73.049,72.9332,72.9332,13700.0
2014-05-22 15:30:00,81.93,82.0,81.92,82.0,13300.0,72.951,73.0133,72.9421,73.0133,13300.0
2014-05-22 15:40:00,82.0,82.04,81.9,81.92,43100.0,73.0133,73.049,72.9243,72.9421,43100.0
2014-05-22 15:50:00,81.93,81.98,81.89,81.9,64100.0,72.951,72.9955,72.9154,72.9243,64100.0
2014-05-23 09:30:00,81.82,82.07,81.44,81.96,24500.0,72.8531,73.0757,72.5147,72.9777,24500.0
2014-05-23 09:40:00,82.04,82.15,82.0,82.06,13900.0,73.049,73.1469,73.0133,73.0668,13900.0
2014-05-23 09:50:00,82.08,82.17,82.0,82.16,21600.0,73.0846,73.1647,73.0133,73.1558,21600.0
2014-05-23 10:00:00,82.15,82.17,82.02,82.04,10500.0,73.1469,73.1647,73.0312,73.049,10500.0
2014-05-23 10:10:00,82.04,82.15,82.03,82.08,21600.0,73.049,73.1469,73.0401,73.0846,21600.0
2014-05-23 10:20:00,82.06,82.12,82.02,82.03,30500.0,73.0668,73.1202,73.0312,73.0401,30500.0
2014-05-23 10:30:00,82.03,82.15,82.02,82.11,17900.0,73.0401,73.1469,73.0312,73.1113,17900.0
2014-05-23 10:40:00,82.09,82.13,82.04,82.13,18500.0,73.0935,73.1291,73.049,73.1291,18500.0
2014-05-23 10:50:00,82.09,82.13,82.07,82.11,9200.0,73.0935,73.1291,73.0757,73.1113,9200.0
2014-05-23 11:00:00,82.11,82.25,82.07,82.21,45500.0,73.1113,73.236,73.0757,73.2003,45500.0
2014-05-23 11:10:00,82.2,82.35,82.2,82.29,31900.0,73.1914,73.325,73.1914,73.2716,31900.0
2014-05-23 11:20:00,82.29,82.3,82.06,82.12,55900.0,73.2716,73.2805,73.0668,73.1202,55900.0
2014-05-23 11:30:00,82.11,82.22,82.05,82.22,33600.0,73.1113,73.2092,73.0579,73.2092,33600.0
2014-05-23 11:40:00,82.19,82.3,82.19,82.22,12100.0,73.1825,73.2805,73.1825,73.2092,12100.0
2014-05-23 11:50:00,82.23,82.3,82.19,82.25,11600.0,73.2181,73.2805,73.1825,73.236,11600.0
2014-05-23 12:00:00,82.25,82.32,82.19,82.23,246700.0,73.236,73.2983,73.1825,73.2181,246700.0
2014-05-23 12:10:00,82.23,82.35,82.23,82.35,6200.0,73.2181,73.325,73.2181,73.325,6200.0
2014-05-23 12:20:00,82.35,82.46,82.33,82.45,15500.0,73.325,73.4229,73.3072,73.414,15500.0
2014-05-23 12:30:00,82.47,82.62,82.46,82.62,12900.0,73.4318,73.5654,73.4229,73.5654,12900.0
2014-05-23 12:40:00,82.62,82.65,82.59,82.59,7900.0,73.5654,73.5921,73.5387,73.5387,7900.0
2014-05-23 12:50:00,82.58,82.59,82.4,82.41,9100.0,73.5298,73.5387,73.3695,73.3784,9100.0
2014-05-23 13:00:00,82.39,82.57,82.39,82.56,12500.0,73.3606,73.5209,73.3606,73.512,12500.0
2014-05-23 13:10:00,82.56,82.57,82.54,82.56,10700.0,73.512,73.5209,73.4942,73.512,10700.0
2014-05-23 13:20:00,82.56,82.61,82.54,82.58,13000.0,73.512,73.5565,73.4942,73.5298,13000.0
2014-05-23 13:30:00,82.56,82.6,82.5,82.56,13100.0,73.512,73.5476,73.4586,73.512,13100.0
2014-05-23 13:40:00,82.55,82.55,82.43,82.48,6700.0,73.5031,73.5031,73.3962,73.4407,6700.0
2014-05-23 13:50:00,82.48,82.55,82.42,82.55,8100.0,73.4407,73.5031,73.3873,73.5031,8100.0
2014-05-23 14:00:00,82.55,82.62,82.54,82.62,9300.0,73.5031,73.5654,73.4942,73.5654,9300.0
2014-05-23 14:10:00,82.62,82.62,82.49,82.54,7600.0,73.5654,73.5654,73.4496,73.4942,7600.0
2014-05-23 14:20:00,82.54,82.56,82.49,82.52,6200.0,73.4942,73.512,73.4496,73.4764,6200.0
2014-05-23 14:30:00,82.5,82.58,82.5,82.54,10000.0,73.4586,73.5298,73.4586,73.4942,10000.0
2014-05-23 14:40:00,82.54,82.6,82.54,82.58,10200.0,73.4942,73.5476,73.4942,73.5298,10200.0
2014-05-23 14:50:00,82.59,82.64,82.57,82.59,5900.0,73.5387,73.5832,73.5209,73.5387,5900.0
2014-05-23 15:00:00,82.6,82.62,82.56,82.56,11000.0,73.5476,73.5654,73.512,73.512,11000.0
2014-05-23 15:10:00,82.56,82.64,82.54,82.57,8300.0,73.512,73.5832,73.4942,73.5209,8300.0
2014-05-23 15:20:00,82.58,82.61,82.55,82.61,11300.0,73.5298,73.5565,73.5031,73.5565,11300.0
2014-05-23 15:30:00,82.6,82.63,82.6,82.63,13900.0,73.5476,73.5743,73.5476,73.5743,13900.0
2014-05-23 15:40:00,82.63,82.64,82.57,82.59,33000.0,73.5743,73.5832,73.5209,73.5387,33000.0
2014-05-23 15:50:00,82.6,82.6,82.5,82.51,60200.0,73.5476,73.5476,73.4586,73.4675,60200.0
2014-05-27 09:30:00,82.7,83.37,82.7,83.16,21100.0,73.6366,74.2332,73.6366,74.0462,21100.0
2014-05-27 09:40:00,83.22,83.47,83.16,83.43,29400.0,74.0996,74.3222,74.0462,74.2866,29400.0
2014-05-27 09:50:00,83.43,83.79,83.36,83.71,106900.0,74.2866,74.6072,74.2243,74.5359,106900.0
2014-05-27 10:00:00,83.68,83.91,83.61,83.9,22200.0,74.5092,74.714,74.4469,74.7051,22200.0
2014-05-27 10:10:00,83.93,84.09,83.87,84.04,33600.0,74.7318,74.8743,74.6784,74.8298,33600.0
2014-05-27 10:20:00,84.05,84.24,84.03,84.21,13900.0,74.8387,75.0079,74.8209,74.9811,13900.0
2014-05-27 10:30:00,84.23,84.3,84.22,84.29,28400.0,74.999,75.0613,74.9901,75.0524,28400.0
2014-05-27 10:40:00,84.28,84.48,84.26,84.47,19400.0,75.0435,75.2216,75.0257,75.2127,19400.0
2014-05-27 10:50:00,84.49,84.55,84.43,84.53,25200.0,75.2305,75.2839,75.177,75.2661,25200.0
2014-05-27 11:00:00,84.53,85.0,84.53,84.96,140600.0,75.2661,75.6846,75.2661,75.649,140600.0
2014-05-27 11:10:00,84.98,85.09,84.88,85.04,131300.0,75.6668,75.7647,75.5777,75.7202,131300.0
2014-05-27 11:20:00,85.03,85.23,84.96,85.09,67900.0,75.7113,75.8894,75.649,75.7647,67900.0
2014-05-27 11:30:00,85.09,85.34,85.09,85.31,90500.0,75.7647,75.9873,75.7647,75.9606,90500.0
2014-05-27 11:40:00,85.27,85.37,85.05,85.19,57300.0,75.925,76.014,75.7291,75.8537,57300.0
2014-05-27 11:50:00,85.19,85.39,85.18,85.36,61800.0,75.8537,76.0318,75.8448,76.0051,61800.0
2014-05-27 12:00:00,85.36,85.75,85.34,85.69,77300.0,76.0051,76.3524,75.9873,76.2989,77300.0
2014-05-27 12:10:00,85.7,85.88,85.5,85.5,41000.0,76.3079,76.4681,76.1298,76.1298,41000.0
2014-05-27 12:20:00,85.5,85.59,85.39,85.45,46200.0,76.1298,76.2099,76.0318,76.0853,46200.0
2014-05-27 12:30:00,85.43,85.51,85.38,85.38,22800.0,76.0674,76.1387,76.0229,76.0229,22800.0
2014-05-27 12:40:00,85.41,85.67,85.39,85.51,32500.0,76.0496,76.2811,76.0318,76.1387,32500.0
2014-05-27 12:50:00,85.53,85.53,85.34,85.39,34800.0,76.1565,76.1565,75.9873,76.0318,34800.0
2014-05-27 13:00:00,85.39,85.56,85.39,85.46,45700.0,76.0318,76.1832,76.0318,76.0942,45700.0
2014-05-27 13:10:00,85.48,85.65,85.47,85.54,34700.0,76.112,76.2633,76.1031,76.1654,34700.0
2014-05-27 13:20:00,85.52,85.52,85.38,85.41,26200.0,76.1476,76.1476,76.0229,76.0496,26200.0
2014-05-27 13:30:00,85.41,85.44,85.31,85.4,19900.0,76.0496,76.0763,75.9606,76.0407,19900.0
2014-05-27 13:40:00,85.4,85.54,85.35,85.4,31800.0,76.0407,76.1654,75.9962,76.0407,31800.0
2014-05-27 13:50:00,85.4,85.43,85.22,85.27,101600.0,76.0407,76.0674,75.8805,75.925,101600.0
2014-05-27 14:00:00,85.25,85.26,85.12,85.13,10100.0,75.9072,75.9161,75.7914,75.8003,10100.0
2014-05-27 14:10:00,85.13,85.15,85.07,85.14,9000.0,75.8003,75.8181,75.7469,75.8092,9000.0
2014-05-27 14:20:00,85.15,85.34,85.03,85.32,47500.0,75.8181,75.9873,75.7113,75.9695,47500.0
2014-05-27 14:30:00,85.31,85.32,85.19,85.19,10000.0,75.9606,75.9695,75.8537,75.8537,10000.0
2014-05-27 14:40:00,85.21,85.62,85.16,85.58,42200.0,75.8716,76.2366,75.827,76.201,42200.0
2014-05-27 14:50:00,85.53,85.63,85.53,85.55,14800.0,76.1565,76.2455,76.1565,76.1743,14800.0
2014-05-27 15:00:00,85.54,85.58,85.53,85.54,56900.0,76.1654,76.201,76.1565,76.1654,56900.0
2014-05-27 15:10:00,85.53,85.6,85.53,85.58,25400.0,76.1565,76.2188,76.1565,76.201,25400.0
2014-05-27 15:20:00,85.58,85.6,85.55,85.55,20600.0,76.201,76.2188,76.1743,76.1743,20600.0
2014-05-27 15:30:00,85.55,85.65,85.53,85.65,59200.0,76.1743,76.2633,76.1565,76.2633,59200.0
2014-05-27 15:40:00,85.65,85.77,85.65,85.69,89200.0,76.2633,76.3702,76.2633,76.2989,89200.0
2014-05-27 15:50:00,85.69,85.71,85.66,85.69,117200.0,76.2989,76.3168,76.2722,76.2989,117200.0
2014-05-28 09:30:00,86.01,86.01,85.62,85.84,96700.0,76.5839,76.5839,76.2366,76.4325,96700.0
2014-05-28 09:40:00,85.78,85.87,85.75,85.84,48000.0,76.3791,76.4592,76.3524,76.4325,48000.0
2014-05-28 09:50:00,85.86,86.09,85.85,86.06,54600.0,76.4503,76.6551,76.4414,76.6284,54600.0
2014-05-28 10:00:00,86.0,86.48,85.98,86.31,60400.0,76.575,77.0024,76.5572,76.851,60400.0
2014-05-28 10:10:00,86.27,86.29,85.98,86.02,47900.0,76.8154,76.8332,76.5572,76.5928,47900.0
2014-05-28 10:20:00,86.02,86.28,85.98,86.28,40200.0,76.5928,76.8243,76.5572,76.8243,40200.0
2014-05-28 10:30:00,86.26,86.3,85.86,85.9,37800.0,76.8065,76.8421,76.4503,76.4859,37800.0
2014-05-28 10:40:00,85.9,85.98,85.86,85.91,28700.0,76.4859,76.5572,76.4503,76.4948,28700.0
2014-05-28 10:50:00,85.9,86.08,85.86,86.08,47900.0,76.4859,76.6462,76.4503,76.6462,47900.0
2014-05-28 11:00:00,86.09,86.17,86.05,86.09,36200.0,76.6551,76.7263,76.6195,76.6551,36200.0
2014-05-28 11:10:00,86.09,86.19,86.07,86.19,44500.0,76.6551,76.7442,76.6373,76.7442,44500.0
2014-05-28 11:20:00,86.19,86.19,86.05,86.11,60300.0,76.7442,76.7442,76.6195,76.6729,60300.0
2014-05-28 11:30:00,86.11,86.38,86.06,86.25,67800.0,76.6729,76.9133,76.6284,76.7976,67800.0
2014-05-28 11:40:00,86.26,86.26,86.11,86.16,41000.0,76.8065,76.8065,76.6729,76.7174,41000.0
2014-05-28 11:50:00,86.14,86.18,86.07,86.1,49100.0,76.6996,76.7352,76.6373,76.664,49100.0
2014-05-28 12:00:00,86.09,86.21,86.09,86.11,30700.0,76.6551,76.762,76.6551,76.6729,30700.0
2014-05-28 12:10:00,86.11,86.31,86.1,86.19,58300.0,76.6729,76.851,76.664,76.7442,58300.0
2014-05-28 12:20:00,86.16,86.19,86.09,86.12,26800.0,76.7174,76.7442,76.6551,76.6818,26800.0
2014-05-28 12:30:00,86.09,86.15,85.97,85.99,27600.0,76.6551,76.7085,76.5483,76.5661,27600.0
2014-05-28 12:40:00,86.0,86.09,85.99,86.03,29700.0,76.575,76.6551,76.5661,76.6017,29700.0
2014-05-28 12:50:00,86.03,86.11,86.01,86.06,21600.0,76.6017,76.6729,76.5839,76.6284,21600.0
2014-05-28 13:00:00,86.04,86.08,86.0,86.01,44200.0,76.6106,76.6462,76.575,76.5839,44200.0
2014-05-28 13:10:00,86.01,86.12,86.0,86.05,25700.0,76.5839,76.6818,76.575,76.6195,25700.0
2014-05-28 13:20:00,86.06,86.15,86.06,86.09,19700.0,76.6284,76.7085,76.6284,76.6551,19700.0
2014-05-28 13:30:00,86.09,86.15,86.08,86.14,27400.0,76.6551,76.7085,76.6462,76.6996,27400.0
2014-05-28 13:40:00,86.14,86.14,86.1,86.14,19700.0,76.6996,76.6996,76.664,76.6996,19700.0
2014-05-28 13:50:00,86.14,86.22,86.13,86.13,22700.0,76.6996,76.7709,76.6907,76.6907,22700.0
2014-05-28 14:00:00,86.12,86.19,86.1,86.13,39700.0,76.6818,76.7442,76.664,76.6907,39700.0
2014-05-28 14:10:00,86.11,86.19,86.08,86.15,51700.0,76.6729,76.7442,76.6462,76.7085,51700.0
2014-05-28 14:20:00,86.13,86.17,86.11,86.14,27900.0,76.6907,76.7263,76.6729,76.6996,27900.0
2014-05-28 14:30:00,86.13,86.19,86.12,86.17,28200.0,76.6907,76.7442,76.6818,76.7263,28200.0
2014-05-28 14:40:00,86.16,86.3,86.15,86.3,26100.0,76.7174,76.8421,76.7085,76.8421,26100.0
2014-05-28 14:50:00,86.3,86.4,86.25,86.4,32900.0,76.8421,76.9311,76.7976,76.9311,32900.0
2014-05-28 15:00:00,86.39,86.42,86.24,86.27,36200.0,76.9222,76.9489,76.7887,76.8154,36200.0
2014-05-28 15:10:00,86.26,86.38,86.22,86.31,34200.0,76.8065,76.9133,76.7709,76.851,34200.0
2014-05-28 15:20:00,86.31,86.32,86.2,86.27,35500.0,76.851,76.8599,76.7531,76.8154,35500.0
2014-05-28 15:30:00,86.27,86.36,86.25,86.25,66000.0,76.8154,76.8955,76.7976,76.7976,66000.0
2014-05-28 15:40:00,86.25,86.3,86.18,86.25,127600.0,76.7976,76.8421,76.7352,76.7976,127600.0
2014-05-28 15:50:00,86.24,86.27,85.92,85.97,167800.0,76.7887,76.8154,76.5037,76.5483,167800.0
2014-05-29 09:30:00,86.0,86.03,85.6,85.65,24100.0,76.575,76.6017,76.2188,76.2633,24100.0
2014-05-29 09:40:00,85.77,85.8,85.53,85.65,13300.0,76.3702,76.3969,76.1565,76.2633,13300.0
2014-05-29 09:50:00,85.63,85.74,85.5,85.66,17700.0,76.2455,76.3435,76.1298,76.2722,17700.0
2014-05-29 10:00:00,85.65,85.75,85.41,85.43,42700.0,76.2633,76.3524,76.0496,76.0674,42700.0
2014-05-29 10:10:00,85.46,85.48,85.15,85.2,25200.0,76.0942,76.112,75.8181,75.8626,25200.0
2014-05-29 10:20:00,85.18,85.25,85.06,85.14,69600.0,75.8448,75.9072,75.738,75.8092,69600.0
2014-05-29 10:30:00,85.15,85.17,85.04,85.1,154400.0,75.8181,75.8359,75.7202,75.7736,154400.0
2014-05-29 10:40:00,85.1,85.11,84.98,85.06,130900.0,75.7736,75.7825,75.6668,75.738,130900.0
2014-05-29 10:50:00,85.07,85.1,85.02,85.07,25100.0,75.7469,75.7736,75.7024,75.7469,25100.0
2014-05-29 11:00:00,85.06,85.09,85.01,85.08,30400.0,75.738,75.7647,75.6935,75.7558,30400.0
2014-05-29 11:10:00,85.07,85.08,85.03,85.08,21100.0,75.7469,75.7558,75.7113,75.7558,21100.0
2014-05-29 11:20:00,85.06,85.09,85.04,85.06,15500.0,75.738,75.7647,75.7202,75.738,15500.0
2014-05-29 11:30:00,85.07,85.09,84.99,84.99,30100.0,75.7469,75.7647,75.6757,75.6757,30100.0
2014-05-29 11:40:00,84.99,85.13,84.98,85.0,26900.0,75.6757,75.8003,75.6668,75.6846,26900.0
2014-05-29 11:50:00,84.99,85.06,84.98,85.05,26600.0,75.6757,75.738,75.6668,75.7291,26600.0
2014-05-29 12:00:00,85.05,85.12,85.05,85.1,29600.0,75.7291,75.7914,75.7291,75.7736,29600.0
2014-05-29 12:10:00,85.1,85.2,85.06,85.19,36500.0,75.7736,75.8626,75.738,75.8537,36500.0
2014-05-29 12:20:00,85.2,85.2,85.14,85.2,27800.0,75.8626,75.8626,75.8092,75.8626,27800.0
2014-05-29 12:30:00,85.19,85.24,85.18,85.2,25500.0,75.8537,75.8983,75.8448,75.8626,25500.0
2014-05-29 12:40:00,85.21,85.25,85.19,85.22,18300.0,75.8716,75.9072,75.8537,75.8805,18300.0
2014-05-29 12:50:00,85.22,85.22,85.16,85.22,8100.0,75.8805,75.8805,75.827,75.8805,8100.0
2014-05-29 13:00:00,85.22,85.23,85.18,85.19,16300.0,75.8805,75.8894,75.8448,75.8537,16300.0
2014-05-29 13:10:00,85.18,85.2,85.12,85.19,11700.0,75.8448,75.8626,75.7914,75.8537,11700.0
2014-05-29 13:20:00,85.19,85.2,85.13,85.13,16400.0,75.8537,75.8626,75.8003,75.8003,16400.0
2014-05-29 13:30:00,85.13,85.13,85.02,85.07,16000.0,75.8003,75.8003,75.7024,75.7469,16000.0
2014-05-29 13:40:00,85.07,85.12,85.03,85.12,22100.0,75.7469,75.7914,75.7113,75.7914,22100.0
2014-05-29 13:50:00,85.13,85.16,85.07,85.1,16700.0,75.8003,75.827,75.7469,75.7736,16700.0
2014-05-29 14:00:00,85.1,85.13,85.08,85.1,20300.0,75.7736,75.8003,75.7558,75.7736,20300.0
2014-05-29 14:10:00,85.1,85.13,85.09,85.1,16800.0,75.7736,75.8003,75.7647,75.7736,16800.0
2014-05-29 14:20:00,85.11,85.11,84.99,85.0,22600.0,75.7825,75.7825,75.6757,75.6846,22600.0
2014-05-29 14:30:00,85.01,85.16,85.01,85.14,17700.0,75.6935,75.827,75.6935,75.8092,17700.0
2014-05-29 14:40:00,85.15,85.19,85.09,85.13,37000.0,75.8181,75.8537,75.7647,75.8003,37000.0
2014-05-29 14:50:00,85.14,85.29,85.12,85.25,53100.0,75.8092,75.9428,75.7914,75.9072,53100.0
2014-05-29 15:00:00,85.24,85.31,85.18,85.2,30700.0,75.8983,75.9606,75.8448,75.8626,30700.0
2014-05-29 15:10:00,85.19,85.26,85.16,85.21,16900.0,75.8537,75.9161,75.827,75.8716,16900.0
2014-05-29 15:20:00,85.21,85.26,85.2,85.24,30200.0,75.8716,75.9161,75.8626,75.8983,30200.0
2014-05-29 15:30:00,85.24,85.25,85.07,85.14,72900.0,75.8983,75.9072,75.7469,75.8092,72900.0
2014-05-29 15:40:00,85.14,85.23,85.12,85.19,53300.0,75.8092,75.8894,75.7914,75.8537,53300.0
2014-05-29 15:50:00,85.2,85.22,85.05,85.09,124500.0,75.8626,75.8805,75.7291,75.7647,124500.0
2014-05-30 09:30:00,84.99,85.08,84.78,84.93,45400.0,75.6757,75.7558,75.4887,75.6222,45400.0
2014-05-30 09:40:00,84.94,85.1,84.89,84.9,29300.0,75.6311,75.7736,75.5866,75.5955,29300.0
2014-05-30 09:50:00,84.82,85.08,84.8,85.0,21800.0,75.5243,75.7558,75.5065,75.6846,21800.0
2014-05-30 10:00:00,85.07,85.11,84.94,84.94,36200.0,75.7469,75.7825,75.6311,75.6311,36200.0
2014-05-30 10:10:00,84.93,85.04,84.92,84.96,36700.0,75.6222,75.7202,75.6133,75.649,36700.0
2014-05-30 10:20:00,84.95,84.98,84.9,84.95,28800.0,75.64,75.6668,75.5955,75.64,28800.0
2014-05-30 10:30:00,84.94,85.02,84.94,84.98,9100.0,75.6311,75.7024,75.6311,75.6668,9100.0
2014-05-30 10:40:00,84.98,85.06,84.93,85.0,17300.0,75.6668,75.738,75.6222,75.6846,17300.0
2014-05-30 10:50:00,85.03,85.09,84.95,84.95,28000.0,75.7113,75.7647,75.64,75.64,28000.0
2014-05-30 11:00:00,84.96,85.03,84.96,85.01,22100.0,75.649,75.7113,75.649,75.6935,22100.0
2014-05-30 11:10:00,85.0,85.04,84.96,85.02,39400.0,75.6846,75.7202,75.649,75.7024,39400.0
2014-05-30 11:20:00,85.01,85.06,84.99,85.01,10600.0,75.6935,75.738,75.6757,75.6935,10600.0
2014-05-30 11:30:00,85.01,85.1,85.0,85.02,25200.0,75.6935,75.7736,75.6846,75.7024,25200.0
2014-05-30 11:40:00,85.0,85.07,85.0,85.04,10200.0,75.6846,75.7469,75.6846,75.7202,10200.0
2014-05-30 11:50:00,85.04,85.08,85.01,85.04,4900.0,75.7202,75.7558,75.6935,75.7202,4900.0
2014-05-30 12:00:00,85.05,85.06,84.99,85.03,8600.0,75.7291,75.738,75.6757,75.7113,8600.0
2014-05-30 12:10:00,85.01,85.1,85.0,85.1,7600.0,75.6935,75.7736,75.6846,75.7736,7600.0
2014-05-30 12:20:00,85.12,85.13,85.01,85.11,5500.0,75.7914,75.8003,75.6935,75.7825,5500.0
2014-05-30 12:30:00,85.06,85.06,85.0,85.01,7500.0,75.738,75.738,75.6846,75.6935,7500.0
2014-05-30 12:40:00,85.0,85.11,85.0,85.05,25900.0,75.6846,75.7825,75.6846,75.7291,25900.0
2014-05-30 12:50:00,85.04,85.11,85.0,85.01,43900.0,75.7202,75.7825,75.6846,75.6935,43900.0
2014-05-30 13:00:00,85.01,85.08,85.0,85.05,9800.0,75.6935,75.7558,75.6846,75.7291,9800.0
2014-05-30 13:10:00,85.05,85.12,85.05,85.07,52500.0,75.7291,75.7914,75.7291,75.7469,52500.0
2014-05-30 13:20:00,85.05,85.1,85.03,85.05,11400.0,75.7291,75.7736,75.7113,75.7291,11400.0
2014-05-30 13:30:00,85.04,85.07,85.0,85.05,20700.0,75.7202,75.7469,75.6846,75.7291,20700.0
2014-05-30 13:40:00,85.05,85.1,85.05,85.07,7600.0,75.7291,75.7736,75.7291,75.7469,7600.0
2014-05-30 13:50:00,85.06,85.1,85.05,85.07,8100.0,75.738,75.7736,75.7291,75.7469,8100.0
2014-05-30 14:00:00,85.06,85.11,85.05,85.1,12100.0,75.738,75.7825,75.7291,75.7736,12100.0
2014-05-30 14:10:00,85.11,85.26,85.11,85.25,15700.0,75.7825,75.9161,75.7825,75.9072,15700.0
2014-05-30 14:20:00,85.25,85.32,85.25,85.29,12400.0,75.9072,75.9695,75.9072,75.9428,12400.0
2014-05-30 14:30:00,85.28,85.31,85.25,85.29,12000.0,75.9339,75.9606,75.9072,75.9428,12000.0
2014-05-30 14:40:00,85.3,85.38,85.26,85.38,17000.0,75.9517,76.0229,75.9161,76.0229,17000.0
2014-05-30 14:50:00,85.34,85.35,85.25,85.28,11600.0,75.9873,75.9962,75.9072,75.9339,11600.0
2014-05-30 15:00:00,85.28,85.33,85.27,85.31,11200.0,75.9339,75.9784,75.925,75.9606,11200.0
2014-05-30 15:10:00,85.31,85.31,85.25,85.28,9400.0,75.9606,75.9606,75.9072,75.9339,9400.0
2014-05-30 15:20:00,85.27,85.39,85.27,85.37,16500.0,75.925,76.0318,75.925,76.014,16500.0
2014-05-30 15:30:00,85.38,85.55,85.38,85.43,28100.0,76.0229,76.1743,76.0229,76.0674,28100.0
2014-05-30 15:40:00,85.43,85.57,85.4,85.55,57800.0,76.0674,76.1921,76.0407,76.1743,57800.0
2014-05-30 15:50:00,85.55,85.61,85.47,85.53,151100.0,76.1743,76.2277,76.1031,76.1565,151100.0
2014-06-02 09:30:00,85.54,85.96,85.52,85.76,12500.0,76.1654,76.5394,76.1476,76.3613,12500.0
2014-06-02 09:40:00,85.68,85.86,85.56,85.71,24300.0,76.29,76.4503,76.1832,76.3168,24300.0
2014-06-02 09:50:00,85.75,85.83,85.72,85.78,16600.0,76.3524,76.4236,76.3257,76.3791,16600.0
2014-06-02 10:00:00,85.7,85.81,85.66,85.67,44200.0,76.3079,76.4058,76.2722,76.2811,44200.0
2014-06-02 10:10:00,85.67,85.75,85.65,85.7,16200.0,76.2811,76.3524,76.2633,76.3079,16200.0
2014-06-02 10:20:00,85.7,85.87,85.69,85.82,7000.0,76.3079,76.4592,76.2989,76.4147,7000.0
2014-06-02 10:30:00,85.8,85.91,85.73,85.89,6900.0,76.3969,76.4948,76.3346,76.477,6900.0
2014-06-02 10:40:00,85.89,85.89,85.76,85.79,4700.0,76.477,76.477,76.3613,76.388,4700.0
2014-06-02 10:50:00,85.74,85.77,85.69,85.76,5800.0,76.3435,76.3702,76.2989,76.3613,5800.0
2014-06-02 11:00:00,85.77,85.79,85.65,85.68,28200.0,76.3702,76.388,76.2633,76.29,28200.0
2014-06-02 11:10:00,85.68,85.75,85.66,85.68,6000.0,76.29,76.3524,76.2722,76.29,6000.0
2014-06-02 11:20:00,85.69,85.84,85.67,85.82,6800.0,76.2989,76.4325,76.2811,76.4147,6800.0
2014-06-02 11:30:00,85.81,85.83,85.67,85.69,14700.0,76.4058,76.4236,76.2811,76.2989,14700.0
2014-06-02 11:40:00,85.72,85.79,85.72,85.78,2600.0,76.3257,76.388,76.3257,76.3791,2600.0
2014-06-02 11:50:00,85.81,85.87,85.79,85.79,2600.0,76.4058,76.4592,76.388,76.388,2600.0
2014-06-02 12:00:00,85.79,85.82,85.75,85.75,4500.0,76.388,76.4147,76.3524,76.3524,4500.0
2014-06-02 12:10:00,85.75,85.76,85.72,85.73,3700.0,76.3524,76.3613,76.3257,76.3346,3700.0
2014-06-02 12:20:00,85.71,85.75,85.7,85.75,2200.0,76.3168,76.3524,76.3079,76.3524,2200.0
2014-06-02 12:30:00,85.76,85.76,85.71,85.73,4900.0,76.3613,76.3613,76.3168,76.3346,4900.0
2014-06-02 12:40:00,85.72,85.72,85.66,85.7,1500.0,76.3257,76.3257,76.2722,76.3079,1500.0
2014-06-02 12:50:00,85.71,85.77,85.63,85.77,38900.0,76.3168,76.3702,76.2455,76.3702,38900.0
2014-06-02 13:00:00,85.79,85.79,85.68,85.71,6800.0,76.388,76.388,76.29,76.3168,6800.0
2014-06-02 13:10:00,85.71,85.72,85.66,85.69,5500.0,76.3168,76.3257,76.2722,76.2989,5500.0
2014-06-02 13:20:00,85.68,85.84,85.67,85.82,4100.0,76.29,76.4325,76.2811,76.4147,4100.0
2014-06-02 13:30:00,85.83,85.87,85.81,85.87,4500.0,76.4236,76.4592,76.4058,76.4592,4500.0
2014-06-02 13:40:00,85.87,85.91,85.82,85.88,5500.0,76.4592,76.4948,76.4147,76.4681,5500.0
2014-06-02 13:50:00,85.89,85.91,85.83,85.86,4300.0,76.477,76.4948,76.4236,76.4503,4300.0
2014-06-02 14:00:00,85.85,86.15,85.85,85.88,101100.0,76.4414,76.7085,76.4414,76.4681,101100.0
2014-06-02 14:10:00,85.86,85.9,85.74,85.76,8800.0,76.4503,76.4859,76.3435,76.3613,8800.0
2014-06-02 14:20:00,85.77,85.84,85.77,85.84,5300.0,76.3702,76.4325,76.3702,76.4325,5300.0
2014-06-02 14:30:00,85.85,85.93,85.85,85.93,3700.0,76.4414,76.5126,76.4414,76.5126,3700.0
2014-06-02 14:40:00,85.94,85.95,85.85,85.88,7300.0,76.5216,76.5305,76.4414,76.4681,7300.0
2014-06-02 14:50:00,85.88,85.89,85.82,85.82,12400.0,76.4681,76.477,76.4147,76.4147,12400.0
2014-06-02 15:00:00,85.8,85.8,85.66,85.78,39600.0,76.3969,76.3969,76.2722,76.3791,39600.0
2014-06-02 15:10:00,85.79,85.83,85.74,85.81,7000.0,76.388,76.4236,76.3435,76.4058,7000.0
2014-06-02 15:20:00,85.85,85.87,85.77,85.78,4200.0,76.4414,76.4592,76.3702,76.3791,4200.0
2014-06-02 15:30:00,85.79,85.85,85.79,85.8,15200.0,76.388,76.4414,76.388,76.3969,15200.0
2014-06-02 15:40:00,85.79,85.83,85.76,85.81,28500.0,76.388,76.4236,76.3613,76.4058,28500.0
2014-06-02 15:50:00,85.81,85.88,85.77,85.8,65800.0,76.4058,76.4681,76.3702,76.3969,65800.0
2014-06-03 09:30:00,85.36,85.6,85.19,85.35,17900.0,76.0051,76.2188,75.8537,75.9962,17900.0
2014-06-03 09:40:00,85.34,85.44,85.25,85.4,13500.0,75.9873,76.0763,75.9072,76.0407,13500.0
2014-06-03 09:50:00,85.35,85.52,85.35,85.49,9300.0,75.9962,76.1476,75.9962,76.1209,9300.0
2014-06-03 10:00:00,85.53,85.56,85.38,85.4,10600.0,76.1565,76.1832,76.0229,76.0407,10600.0
2014-06-03 10:10:00,85.39,85.42,85.28,85.34,11000.0,76.0318,76.0585,75.9339,75.9873,11000.0
2014-06-03 10:20:00,85.34,85.35,85.21,85.22,15900.0,75.9873,75.9962,75.8716,75.8805,15900.0
2014-06-03 10:30:00,85.23,85.31,85.21,85.27,15000.0,75.8894,75.9606,75.8716,75.925,15000.0
2014-06-03 10:40:00,85.29,85.3,85.23,85.24,22900.0,75.9428,75.9517,75.8894,75.8983,22900.0
2014-06-03 10:50:00,85.23,85.27,85.23,85.23,26900.0,75.8894,75.925,75.8894,75.8894,26900.0
2014-06-03 11:00:00,85.23,85.31,85.23,85.3,13900.0,75.8894,75.9606,75.8894,75.9517,13900.0
2014-06-03 11:10:00,85.31,85.31,85.23,85.29,16900.0,75.9606,75.9606,75.8894,75.9428,16900.0
2014-06-03 11:20:00,85.28,85.29,85.23,85.25,12000.0,75.9339,75.9428,75.8894,75.9072,12000.0
2014-06-03 11:30:00,85.24,85.29,85.23,85.27,9800.0,75.8983,75.9428,75.8894,75.925,9800.0
2014-06-03 11:40:00,85.26,85.26,85.06,85.06,12900.0,75.9161,75.9161,75.738,75.738,12900.0
2014-06-03 11:50:00,85.06,85.1,85.03,85.06,10500.0,75.738,75.7736,75.7113,75.738,10500.0
2014-06-03 12:00:00,85.06,85.12,85.05,85.09,8900.0,75.738,75.7914,75.7291,75.7647,8900.0
2014-06-03 12:10:00,85.1,85.17,85.07,85.13,9600.0,75.7736,75.8359,75.7469,75.8003,9600.0
2014-06-03 12:20:00,85.13,85.13,85.0,85.07,18700.0,75.8003,75.8003,75.6846,75.7469,18700.0
2014-06-03 12:30:00,85.07,85.07,84.96,85.0,66300.0,75.7469,75.7469,75.649,75.6846,66300.0
2014-06-03 12:40:00,85.02,85.17,85.02,85.14,13900.0,75.7024,75.8359,75.7024,75.8092,13900.0
2014-06-03 12:50:00,85.14,85.19,85.11,85.17,6600.0,75.8092,75.8537,75.7825,75.8359,6600.0
2014-06-03 13:00:00,85.16,85.17,85.07,85.1,10500.0,75.827,75.8359,75.7469,75.7736,10500.0
2014-06-03 13:10:00,85.12,85.17,85.11,85.12,6000.0,75.7914,75.8359,75.7825,75.7914,6000.0
2014-06-03 13:20:00,85.09,85.21,85.09,85.21,18800.0,75.7647,75.8716,75.7647,75.8716,18800.0
2014-06-03 13:30:00,85.21,85.24,85.13,85.14,15100.0,75.8716,75.8983,75.8003,75.8092,15100.0
2014-06-03 13:40:00,85.13,85.16,85.09,85.12,8600.0,75.8003,75.827,75.7647,75.7914,8600.0
2014-06-03 13:50:00,85.12,85.13,85.09,85.09,8100.0,75.7914,75.8003,75.7647,75.7647,8100.0
2014-06-03 14:00:00,85.09,85.11,85.08,85.09,6700.0,75.7647,75.7825,75.7558,75.7647,6700.0
2014-06-03 14:10:00,85.07,85.1,85.0,85.1,32200.0,75.7469,75.7736,75.6846,75.7736,32200.0
2014-06-03 14:20:00,85.11,85.15,85.08,85.14,14400.0,75.7825,75.8181,75.7558,75.8092,14400.0
2014-06-03 14:30:00,85.12,85.13,85.06,85.09,9400.0,75.7914,75.8003,75.738,75.7647,9400.0
2014-06-03 14:40:00,85.08,85.11,85.07,85.07,10700.0,75.7558,75.7825,75.7469,75.7469,10700.0
2014-06-03 14:50:00,85.06,85.09,85.03,85.03,7900.0,75.738,75.7647,75.7113,75.7113,7900.0
2014-06-03 15:00:00,85.02,85.03,84.99,85.02,21300.0,75.7024,75.7113,75.6757,75.7024,21300.0
2014-06-03 15:10:00,85.02,85.1,85.02,85.09,11500.0,75.7024,75.7736,75.7024,75.7647,11500.0
2014-06-03 15:20:00,85.09,85.16,85.08,85.14,15800.0,75.7647,75.827,75.7558,75.8092,15800.0
2014-06-03 15:30:00,85.15,85.17,85.12,85.17,21000.0,75.8181,75.8359,75.7914,75.8359,21000.0
2014-06-03 15:40:00,85.18,85.26,85.18,85.24,31000.0,75.8448,75.9161,75.8448,75.8983,31000.0
2014-06-03 15:50:00,85.24,85.25,85.16,85.17,89800.0,75.8983,75.9072,75.827,75.8359,89800.0
2014-06-04 09:30:00,85.21,85.45,85.0,85.0,30600.0,75.8716,76.0853,75.6846,75.6846,30600.0
2014-06-04 09:40:00,85.06,85.24,85.0,85.2,24400.0,75.738,75.8983,75.6846,75.8626,24400.0
2014-06-04 09:50:00,85.24,85.48,85.24,85.39,7700.0,75.8983,76.112,75.8983,76.0318,7700.0
2014-06-04 10:00:00,85.35,85.47,85.17,85.22,6300.0,75.9962,76.1031,75.8359,75.8805,6300.0
2014-06-04 10:10:00,85.24,85.47,85.24,85.41,4300.0,75.8983,76.1031,75.8983,76.0496,4300.0
2014-06-04 10:20:00,85.38,85.43,85.3,85.31,2400.0,76.0229,76.0674,75.9517,75.9606,2400.0
2014-06-04 10:30:00,85.3,85.46,85.3,85.43,4600.0,75.9517,76.0942,75.9517,76.0674,4600.0
2014-06-04 10:40:00,85.46,85.47,85.4,85.43,3000.0,76.0942,76.1031,76.0407,76.0674,3000.0
2014-06-04 10:50:00,85.43,85.61,85.43,85.55,14200.0,76.0674,76.2277,76.0674,76.1743,14200.0
2014-06-04 11:00:00,85.56,85.7,85.55,85.7,6800.0,76.1832,76.3079,76.1743,76.3079,6800.0
2014-06-04 11:10:00,85.69,85.72,85.63,85.72,14100.0,76.2989,76.3257,76.2455,76.3257,14100.0
2014-06-04 11:20:00,85.71,85.81,85.67,85.67,11400.0,76.3168,76.4058,76.2811,76.2811,11400.0
2014-06-04 11:30:00,85.66,85.67,85.57,85.64,9700.0,76.2722,76.2811,76.1921,76.2544,9700.0
2014-06-04 11:40:00,85.62,85.63,85.54,85.6,5200.0,76.2366,76.2455,76.1654,76.2188,5200.0
2014-06-04 11:50:00,85.59,85.76,85.58,85.75,8500.0,76.2099,76.3613,76.201,76.3524,8500.0
2014-06-04 12:00:00,85.69,85.71,85.61,85.63,13100.0,76.2989,76.3168,76.2277,76.2455,13100.0
2014-06-04 12:10:00,85.64,85.68,85.63,85.63,2100.0,76.2544,76.29,76.2455,76.2455,2100.0
2014-06-04 12:20:00,85.69,85.7,85.6,85.62,3400.0,76.2989,76.3079,76.2188,76.2366,3400.0
2014-06-04 12:30:00,85.61,85.61,85.53,85.54,5600.0,76.2277,76.2277,76.1565,76.1654,5600.0
2014-06-04 12:40:00,85.55,85.58,85.5,85.53,4500.0,76.1743,76.201,76.1298,76.1565,4500.0
2014-06-04 12:50:00,85.55,85.66,85.55,85.64,2400.0,76.1743,76.2722,76.1743,76.2544,2400.0
2014-06-04 13:00:00,85.63,85.64,85.59,85.59,3400.0,76.2455,76.2544,76.2099,76.2099,3400.0
2014-06-04 13:10:00,85.59,85.59,85.53,85.54,9600.0,76.2099,76.2099,76.1565,76.1654,9600.0
2014-06-04 13:20:00,85.52,85.52,85.37,85.43,36400.0,76.1476,76.1476,76.014,76.0674,36400.0
2014-06-04 13:30:00,85.42,85.43,85.37,85.38,4700.0,76.0585,76.0674,76.014,76.0229,4700.0
2014-06-04 13:40:00,85.38,85.47,85.38,85.43,32700.0,76.0229,76.1031,76.0229,76.0674,32700.0
2014-06-04 13:50:00,85.45,85.57,85.43,85.57,3800.0,76.0853,76.1921,76.0674,76.1921,3800.0
2014-06-04 14:00:00,85.57,85.6,85.55,85.56,5100.0,76.1921,76.2188,76.1743,76.1832,5100.0
2014-06-04 14:10:00,85.57,85.62,85.56,85.57,4700.0,76.1921,76.2366,76.1832,76.1921,4700.0
2014-06-04 14:20:00,85.59,85.59,85.48,85.57,3600.0,76.2099,76.2099,76.112,76.1921,3600.0
2014-06-04 14:30:00,85.56,85.6,85.54,85.6,5200.0,76.1832,76.2188,76.1654,76.2188,5200.0
2014-06-04 14:40:00,85.61,85.61,85.44,85.44,4800.0,76.2277,76.2277,76.0763,76.0763,4800.0
2014-06-04 14:50:00,85.43,85.47,85.39,85.47,3300.0,76.0674,76.1031,76.0318,76.1031,3300.0
2014-06-04 15:00:00,85.46,85.49,85.44,85.47,5400.0,76.0942,76.1209,76.0763,76.1031,5400.0
2014-06-04 15:10:00,85.47,85.5,85.43,85.45,15000.0,76.1031,76.1298,76.0674,76.0853,15000.0
2014-06-04 15:20:00,85.45,85.47,85.44,85.46,11400.0,76.0853,76.1031,76.0763,76.0942,11400.0
2014-06-04 15:30:00,85.48,85.48,85.45,85.45,23300.0,76.112,76.112,76.0853,76.0853,23300.0
2014-06-04 15:40:00,85.46,85.65,85.45,85.65,39500.0,76.0942,76.2633,76.0853,76.2633,39500.0
2014-06-04 15:50:00,85.65,85.66,85.51,85.52,68800.0,76.2633,76.2722,76.1387,76.1476,68800.0
2014-06-05 09:30:00,85.58,86.26,85.34,86.05,20400.0,76.201,76.8065,75.9873,76.6195,20400.0
2014-06-05 09:40:00,86.02,86.09,85.82,85.93,14500.0,76.5928,76.6551,76.4147,76.5126,14500.0
2014-06-05 09:50:00,86.0,86.15,85.97,86.11,20100.0,76.575,76.7085,76.5483,76.6729,20100.0
2014-06-05 10:00:00,86.1,86.15,85.63,85.63,17500.0,76.664,76.7085,76.2455,76.2455,17500.0
2014-06-05 10:10:00,85.64,85.71,85.52,85.68,12900.0,76.2544,76.3168,76.1476,76.29,12900.0
2014-06-05 10:20:00,85.7,85.94,85.7,85.93,5600.0,76.3079,76.5216,76.3079,76.5126,5600.0
2014-06-05 10:30:00,85.93,85.93,85.8,85.82,4700.0,76.5126,76.5126,76.3969,76.4147,4700.0
2014-06-05 10:40:00,85.83,85.97,85.66,85.72,14200.0,76.4236,76.5483,76.2722,76.3257,14200.0
2014-06-05 10:50:00,85.7,85.71,85.63,85.71,4500.0,76.3079,76.3168,76.2455,76.3168,4500.0
2014-06-05 11:00:00,85.7,85.8,85.67,85.77,24400.0,76.3079,76.3969,76.2811,76.3702,24400.0
2014-06-05 11:10:00,85.77,85.96,85.76,85.96,22500.0,76.3702,76.5394,76.3613,76.5394,22500.0
2014-06-05 11:20:00,86.0,86.18,86.0,86.14,7500.0,76.575,76.7352,76.575,76.6996,7500.0
2014-06-05 11:30:00,86.13,86.16,86.07,86.07,3400.0,76.6907,76.7174,76.6373,76.6373,3400.0
2014-06-05 11:40:00,86.08,86.17,86.06,86.14,8000.0,76.6462,76.7263,76.6284,76.6996,8000.0
2014-06-05 11:50:00,86.17,86.36,86.14,86.29,9000.0,76.7263,76.8955,76.6996,76.8332,9000.0
2014-06-05 12:00:00,86.32,86.42,86.32,86.39,4200.0,76.8599,76.9489,76.8599,76.9222,4200.0
2014-06-05 12:10:00,86.39,86.43,86.34,86.34,5800.0,76.9222,76.9578,76.8777,76.8777,5800.0
2014-06-05 12:20:00,86.33,86.42,86.31,86.38,3900.0,76.8688,76.9489,76.851,76.9133,3900.0
2014-06-05 12:30:00,86.4,86.48,86.38,86.44,7000.0,76.9311,77.0024,76.9133,76.9668,7000.0
2014-06-05 12:40:00,86.46,86.46,86.32,86.35,6000.0,76.9846,76.9846,76.8599,76.8866,6000.0
2014-06-05 12:50:00,86.33,86.39,86.3,86.33,3600.0,76.8688,76.9222,76.8421,76.8688,3600.0
2014-06-05 13:00:00,86.32,86.45,86.31,86.4,5600.0,76.8599,76.9757,76.851,76.9311,5600.0
2014-06-05 13:10:00,86.4,86.41,86.36,86.39,4200.0,76.9311,76.94,76.8955,76.9222,4200.0
2014-06-05 13:20:00,86.39,86.39,86.26,86.31,4600.0,76.9222,76.9222,76.8065,76.851,4600.0
2014-06-05 13:30:00,86.31,86.36,86.28,86.32,3800.0,76.851,76.8955,76.8243,76.8599,3800.0
2014-06-05 13:40:00,86.3,86.3,86.26,86.27,8000.0,76.8421,76.8421,76.8065,76.8154,8000.0
2014-06-05 13:50:00,86.28,86.3,86.25,86.26,7200.0,76.8243,76.8421,76.7976,76.8065,7200.0
2014-06-05 14:00:00,86.25,86.37,86.22,86.33,8800.0,76.7976,76.9044,76.7709,76.8688,8800.0
2014-06-05 14:10:00,86.35,86.37,86.3,86.33,5000.0,76.8866,76.9044,76.8421,76.8688,5000.0
2014-06-05 14:20:00,86.34,86.47,86.33,86.4,5400.0,76.8777,76.9935,76.8688,76.9311,5400.0
2014-06-05 14:30:00,86.39,86.45,86.33,86.35,4200.0,76.9222,76.9757,76.8688,76.8866,4200.0
2014-06-05 14:40:00,86.35,86.36,86.29,86.31,10100.0,76.8866,76.8955,76.8332,76.851,10100.0
2014-06-05 14:50:00,86.31,86.31,86.21,86.21,7600.0,76.851,76.851,76.762,76.762,7600.0
2014-06-05 15:00:00,86.2,86.22,86.17,86.2,27100.0,76.7531,76.7709,76.7263,76.7531,27100.0
2014-06-05 15:10:00,86.2,86.33,86.19,86.3,9700.0,76.7531,76.8688,76.7442,76.8421,9700.0
2014-06-05 15:20:00,86.32,86.34,86.21,86.29,9500.0,76.8599,76.8777,76.762,76.8332,9500.0
2014-06-05 15:30:00,86.28,86.32,86.23,86.28,23000.0,76.8243,76.8599,76.7798,76.8243,23000.0
2014-06-05 15:40:00,86.29,86.33,86.21,86.31,19300.0,76.8332,76.8688,76.762,76.851,19300.0
2014-06-05 15:50:00,86.31,86.34,86.26,86.31,61800.0,76.851,76.8777,76.8065,76.851,61800.0
2014-06-06 09:30:00,86.42,86.68,86.35,86.65,24900.0,76.9489,77.1805,76.8866,77.1537,24900.0
2014-06-06 09:40:00,86.67,86.68,86.42,86.58,11800.0,77.1715,77.1805,76.9489,77.0914,11800.0
2014-06-06 09:50:00,86.56,86.81,86.47,86.77,8400.0,77.0736,77.2962,76.9935,77.2606,8400.0
2014-06-06 10:00:00,86.87,87.17,86.78,87.17,25300.0,77.3496,77.6168,77.2695,77.6168,25300.0
2014-06-06 10:10:00,87.19,87.19,86.98,87.11,19200.0,77.6346,77.6346,77.4476,77.5633,19200.0
2014-06-06 10:20:00,87.09,87.35,87.08,87.24,16300.0,77.5455,77.777,77.5366,77.6791,16300.0
2014-06-06 10:30:00,87.24,87.35,87.19,87.32,10000.0,77.6791,77.777,77.6346,77.7503,10000.0
2014-06-06 10:40:00,87.31,87.31,87.16,87.2,15100.0,77.7414,77.7414,77.6078,77.6435,15100.0
2014-06-06 10:50:00,87.2,87.4,87.2,87.38,14200.0,77.6435,77.8215,77.6435,77.8037,14200.0
2014-06-06 11:00:00,87.39,87.47,87.35,87.37,8900.0,77.8126,77.8839,77.777,77.7948,8900.0
2014-06-06 11:10:00,87.37,87.39,87.18,87.18,14100.0,77.7948,77.8126,77.6257,77.6257,14100.0
2014-06-06 11:20:00,87.18,87.2,87.05,87.06,10900.0,77.6257,77.6435,77.5099,77.5188,10900.0
2014-06-06 11:30:00,87.04,87.1,87.02,87.07,8800.0,77.501,77.5544,77.4832,77.5277,8800.0
2014-06-06 11:40:00,87.07,87.08,86.94,86.98,20500.0,77.5277,77.5366,77.412,77.4476,20500.0
2014-06-06 11:50:00,86.99,87.01,86.93,86.93,16500.0,77.4565,77.4743,77.4031,77.4031,16500.0
2014-06-06 12:00:00,86.94,87.03,86.94,86.97,17700.0,77.412,77.4921,77.412,77.4387,17700.0
2014-06-06 12:10:00,86.96,87.05,86.9,87.05,6900.0,77.4298,77.5099,77.3763,77.5099,6900.0
2014-06-06 12:20:00,87.03,87.05,86.96,87.0,9200.0,77.4921,77.5099,77.4298,77.4654,9200.0
2014-06-06 12:30:00,87.02,87.02,86.96,86.99,7500.0,77.4832,77.4832,77.4298,77.4565,7500.0
2014-06-06 12:40:00,86.98,87.07,86.97,87.04,5500.0,77.4476,77.5277,77.4387,77.501,5500.0
2014-06-06 12:50:00,87.05,87.13,87.05,87.07,6000.0,77.5099,77.5811,77.5099,77.5277,6000.0
2014-06-06 13:00:00,87.06,87.07,87.03,87.04,4500.0,77.5188,77.5277,77.4921,77.501,4500.0
2014-06-06 13:10:00,87.06,87.09,87.05,87.06,10700.0,77.5188,77.5455,77.5099,77.5188,10700.0
2014-06-06 13:20:00,87.06,87.06,86.98,86.99,11800.0,77.5188,77.5188,77.4476,77.4565,11800.0
2014-06-06 13:30:00,87.0,87.0,86.96,86.99,5500.0,77.4654,77.4654,77.4298,77.4565,5500.0
2014-06-06 13:40:00,86.99,87.02,86.97,87.02,5300.0,77.4565,77.4832,77.4387,77.4832,5300.0
2014-06-06 13:50:00,87.03,87.04,86.96,86.97,9100.0,77.4921,77.501,77.4298,77.4387,9100.0
2014-06-06 14:00:00,86.96,86.96,86.9,86.94,5100.0,77.4298,77.4298,77.3763,77.412,5100.0
2014-06-06 14:10:00,86.93,87.02,86.93,86.98,7100.0,77.4031,77.4832,77.4031,77.4476,7100.0
2014-06-06 14:20:00,86.98,87.01,86.96,86.98,7500.0,77.4476,77.4743,77.4298,77.4476,7500.0
2014-06-06 14:30:00,86.98,86.98,86.92,86.97,8900.0,77.4476,77.4476,77.3941,77.4387,8900.0
2014-06-06 14:40:00,86.96,86.98,86.91,86.94,9600.0,77.4298,77.4476,77.3852,77.412,9600.0
2014-06-06 14:50:00,86.92,86.97,86.92,86.95,9000.0,77.3941,77.4387,77.3941,77.4209,9000.0
2014-06-06 15:00:00,86.96,86.96,86.88,86.95,10200.0,77.4298,77.4298,77.3585,77.4209,10200.0
2014-06-06 15:10:00,86.95,86.95,86.87,86.91,13500.0,77.4209,77.4209,77.3496,77.3852,13500.0
2014-06-06 15:20:00,86.92,87.0,86.89,86.96,21400.0,77.3941,77.4654,77.3674,77.4298,21400.0
2014-06-06 15:30:00,86.96,86.96,86.85,86.86,22400.0,77.4298,77.4298,77.3318,77.3407,22400.0
2014-06-06 15:40:00,86.86,86.92,86.82,86.85,23500.0,77.3407,77.3941,77.3051,77.3318,23500.0
2014-06-06 15:50:00,86.86,87.0,86.84,87.0,55400.0,77.3407,77.4654,77.3229,77.4654,55400.0
2014-06-09 09:30:00,86.97,87.1,86.73,86.88,12900.0,77.4387,77.5544,77.225,77.3585,12900.0
2014-06-09 09:40:00,86.89,87.09,86.89,87.07,15100.0,77.3674,77.5455,77.3674,77.5277,15100.0
2014-06-09 09:50:00,87.01,87.16,86.99,87.0,6200.0,77.4743,77.6078,77.4565,77.4654,6200.0
2014-06-09 10:00:00,86.98,87.04,86.87,86.95,7200.0,77.4476,77.501,77.3496,77.4209,7200.0
2014-06-09 10:10:00,86.93,86.98,86.85,86.89,10400.0,77.4031,77.4476,77.3318,77.3674,10400.0
2014-06-09 10:20:00,86.9,86.94,86.88,86.9,7400.0,77.3763,77.412,77.3585,77.3763,7400.0
2014-06-09 10:30:00,86.92,86.96,86.86,86.87,7800.0,77.3941,77.4298,77.3407,77.3496,7800.0
2014-06-09 10:40:00,86.87,86.98,86.86,86.95,3300.0,77.3496,77.4476,77.3407,77.4209,3300.0
2014-06-09 10:50:00,86.96,87.02,86.95,87.0,6700.0,77.4298,77.4832,77.4209,77.4654,6700.0
2014-06-09 11:00:00,87.01,87.14,86.97,87.14,6200.0,77.4743,77.59,77.4387,77.59,6200.0
2014-06-09 11:10:00,87.13,87.13,86.98,87.0,10100.0,77.5811,77.5811,77.4476,77.4654,10100.0
2014-06-09 11:20:00,87.0,87.01,86.95,86.97,8800.0,77.4654,77.4743,77.4209,77.4387,8800.0
2014-06-09 11:30:00,86.97,86.99,86.97,86.98,3600.0,77.4387,77.4565,77.4387,77.4476,3600.0
2014-06-09 11:40:00,86.97,87.01,86.97,87.0,6500.0,77.4387,77.4743,77.4387,77.4654,6500.0
2014-06-09 11:50:00,87.01,87.02,86.91,86.91,9500.0,77.4743,77.4832,77.3852,77.3852,9500.0
2014-06-09 12:00:00,86.9,87.0,86.87,86.95,7100.0,77.3763,77.4654,77.3496,77.4209,7100.0
2014-06-09 12:10:00,86.93,87.01,86.93,86.94,3600.0,77.4031,77.4743,77.4031,77.412,3600.0
2014-06-09 12:20:00,86.93,86.95,86.87,86.89,5800.0,77.4031,77.4209,77.3496,77.3674,5800.0
2014-06-09 12:30:00,86.89,86.96,86.88,86.94,25700.0,77.3674,77.4298,77.3585,77.412,25700.0
2014-06-09 12:40:00,86.99,86.99,86.86,86.9,8500.0,77.4565,77.4565,77.3407,77.3763,8500.0
2014-06-09 12:50:00,86.87,86.91,86.85,86.87,5800.0,77.3496,77.3852,77.3318,77.3496,5800.0
2014-06-09 13:00:00,86.92,86.92,86.89,86.91,3200.0,77.3941,77.3941,77.3674,77.3852,3200.0
2014-06-09 13:10:00,86.92,87.0,86.92,86.95,11800.0,77.3941,77.4654,77.3941,77.4209,11800.0
2014-06-09 13:20:00,86.92,86.97,86.91,86.95,6200.0,77.3941,77.4387,77.3852,77.4209,6200.0
2014-06-09 13:30:00,86.95,87.1,86.94,87.08,21900.0,77.4209,77.5544,77.412,77.5366,21900.0
2014-06-09 13:40:00,87.09,87.11,87.02,87.03,4600.0,77.5455,77.5633,77.4832,77.4921,4600.0
2014-06-09 13:50:00,87.04,87.13,87.0,87.1,12200.0,77.501,77.5811,77.4654,77.5544,12200.0
2014-06-09 14:00:00,87.09,87.11,87.05,87.05,7800.0,77.5455,77.5633,77.5099,77.5099,7800.0
2014-06-09 14:10:00,87.04,87.05,86.86,86.94,7100.0,77.501,77.5099,77.3407,77.412,7100.0
2014-06-09 14:20:00,86.93,86.98,86.89,86.9,4800.0,77.4031,77.4476,77.3674,77.3763,4800.0
2014-06-09 14:30:00,86.91,86.93,86.87,86.93,4800.0,77.3852,77.4031,77.3496,77.4031,4800.0
2014-06-09 14:40:00,86.93,87.01,86.93,86.99,8800.0,77.4031,77.4743,77.4031,77.4565,8800.0
2014-06-09 14:50:00,87.0,87.03,86.98,87.01,54800.0,77.4654,77.4921,77.4476,77.4743,54800.0
2014-06-09 15:00:00,87.01,87.05,87.0,87.02,14200.0,77.4743,77.5099,77.4654,77.4832,14200.0
2014-06-09 15:10:00,87.01,87.04,87.0,87.03,11400.0,77.4743,77.501,77.4654,77.4921,11400.0
2014-06-09 15:20:00,87.03,87.19,87.03,87.19,18800.0,77.4921,77.6346,77.4921,77.6346,18800.0
2014-06-09 15:30:00,87.18,87.25,87.18,87.19,16700.0,77.6257,77.688,77.6257,77.6346,16700.0
2014-06-09 15:40:00,87.18,87.26,87.18,87.23,22300.0,77.6257,77.6969,77.6257,77.6702,22300.0
2014-06-09 15:50:00,87.24,87.3,87.23,87.28,49600.0,77.6791,77.7325,77.6702,77.7147,49600.0
2014-06-10 09:30:00,86.94,87.49,86.81,86.89,12400.0,77.412,77.9017,77.2962,77.3674,12400.0
2014-06-10 09:40:00,86.91,87.16,86.85,86.89,16000.0,77.3852,77.6078,77.3318,77.3674,16000.0
2014-06-10 09:50:00,86.95,87.05,86.86,86.93,11200.0,77.4209,77.5099,77.3407,77.4031,11200.0
2014-06-10 10:00:00,86.93,86.93,86.7,86.72,11100.0,77.4031,77.4031,77.1983,77.2161,11100.0
2014-06-10 10:10:00,86.72,86.79,86.69,86.7,6100.0,77.2161,77.2784,77.1894,77.1983,6100.0
2014-06-10 10:20:00,86.71,86.97,86.7,86.93,3200.0,77.2072,77.4387,77.1983,77.4031,3200.0
2014-06-10 10:30:00,86.94,86.96,86.82,86.82,10300.0,77.412,77.4298,77.3051,77.3051,10300.0
2014-06-10 10:40:00,86.83,86.99,86.82,86.95,9900.0,77.314,77.4565,77.3051,77.4209,9900.0
2014-06-10 10:50:00,86.94,86.96,86.88,86.91,6000.0,77.412,77.4298,77.3585,77.3852,6000.0
2014-06-10 11:00:00,86.92,86.92,86.84,86.87,6300.0,77.3941,77.3941,77.3229,77.3496,6300.0
2014-06-10 11:10:00,86.88,86.93,86.84,86.89,16800.0,77.3585,77.4031,77.3229,77.3674,16800.0
2014-06-10 11:20:00,86.89,86.92,86.85,86.9,10600.0,77.3674,77.3941,77.3318,77.3763,10600.0
2014-06-10 11:30:00,86.89,86.93,86.87,86.92,13000.0,77.3674,77.4031,77.3496,77.3941,13000.0
2014-06-10 11:40:00,86.92,86.92,86.88,86.89,4400.0,77.3941,77.3941,77.3585,77.3674,4400.0
2014-06-10 11:50:00,86.89,86.89,86.85,86.85,5000.0,77.3674,77.3674,77.3318,77.3318,5000.0
2014-06-10 12:00:00,86.85,86.85,86.79,86.82,7600.0,77.3318,77.3318,77.2784,77.3051,7600.0
2014-06-10 12:10:00,86.84,86.92,86.82,86.88,4100.0,77.3229,77.3941,77.3051,77.3585,4100.0
2014-06-10 12:20:00,86.91,86.93,86.9,86.92,6100.0,77.3852,77.4031,77.3763,77.3941,6100.0
2014-06-10 12:30:00,86.97,87.02,86.95,86.95,9400.0,77.4387,77.4832,77.4209,77.4209,9400.0
2014-06-10 12:40:00,86.94,86.94,86.83,86.89,3000.0,77.412,77.412,77.314,77.3674,3000.0
2014-06-10 12:50:00,86.88,86.98,86.88,86.97,4600.0,77.3585,77.4476,77.3585,77.4387,4600.0
2014-06-10 13:00:00,86.97,86.97,86.91,86.93,4600.0,77.4387,77.4387,77.3852,77.4031,4600.0
2014-06-10 13:10:00,86.94,86.95,86.9,86.91,5100.0,77.412,77.4209,77.3763,77.3852,5100.0
2014-06-10 13:20:00,86.91,86.91,86.88,86.91,3100.0,77.3852,77.3852,77.3585,77.3852,3100.0
2014-06-10 13:30:00,86.92,86.97,86.89,86.89,7100.0,77.3941,77.4387,77.3674,77.3674,7100.0
2014-06-10 13:40:00,86.9,86.97,86.89,86.97,5500.0,77.3763,77.4387,77.3674,77.4387,5500.0
2014-06-10 13:50:00,86.98,86.99,86.95,86.99,6800.0,77.4476,77.4565,77.4209,77.4565,6800.0
2014-06-10 14:00:00,86.98,87.01,86.97,86.97,8600.0,77.4476,77.4743,77.4387,77.4387,8600.0
2014-06-10 14:10:00,86.97,86.98,86.91,86.98,3700.0,77.4387,77.4476,77.3852,77.4476,3700.0
2014-06-10 14:20:00,86.98,87.02,86.98,87.0,8300.0,77.4476,77.4832,77.4476,77.4654,8300.0
2014-06-10 14:30:00,87.01,87.01,86.95,86.95,7400.0,77.4743,77.4743,77.4209,77.4209,7400.0
2014-06-10 14:40:00,86.95,86.96,86.94,86.95,5300.0,77.4209,77.4298,77.412,77.4209,5300.0
2014-06-10 14:50:00,86.96,86.96,86.92,86.94,11300.0,77.4298,77.4298,77.3941,77.412,11300.0
2014-06-10 15:00:00,86.94,86.95,86.92,86.92,8100.0,77.412,77.4209,77.3941,77.3941,8100.0
2014-06-10 15:10:00,86.91,86.93,86.87,86.93,9200.0,77.3852,77.4031,77.3496,77.4031,9200.0
2014-06-10 15:20:00,86.93,87.01,86.9,86.95,29000.0,77.4031,77.4743,77.3763,77.4209,29000.0
2014-06-10 15:30:00,86.95,86.96,86.92,86.95,20400.0,77.4209,77.4298,77.3941,77.4209,20400.0
2014-06-10 15:40:00,86.95,86.97,86.91,86.95,21100.0,77.4209,77.4387,77.3852,77.4209,21100.0
2014-06-10 15:50:00,86.95,86.96,86.84,86.93,72000.0,77.4209,77.4298,77.3229,77.4031,72000.0
2014-06-11 09:30:00,86.28,86.56,86.17,86.51,17300.0,76.8243,77.0736,76.7263,77.0291,17300.0
2014-06-11 09:40:00,86.58,86.68,86.39,86.42,8800.0,77.0914,77.1805,76.9222,76.9489,8800.0
2014-06-11 09:50:00,86.42,86.52,86.17,86.39,20900.0,76.9489,77.038,76.7263,76.9222,20900.0
2014-06-11 10:00:00,86.39,86.41,86.28,86.29,12100.0,76.9222,76.94,76.8243,76.8332,12100.0
2014-06-11 10:10:00,86.26,86.28,86.13,86.2,8900.0,76.8065,76.8243,76.6907,76.7531,8900.0
2014-06-11 10:20:00,86.24,86.28,86.14,86.16,14700.0,76.7887,76.8243,76.6996,76.7174,14700.0
2014-06-11 10:30:00,86.15,86.2,86.11,86.14,5300.0,76.7085,76.7531,76.6729,76.6996,5300.0
2014-06-11 10:40:00,86.16,86.27,86.16,86.19,5700.0,76.7174,76.8154,76.7174,76.7442,5700.0
2014-06-11 10:50:00,86.18,86.22,86.11,86.11,13000.0,76.7352,76.7709,76.6729,76.6729,13000.0
2014-06-11 11:00:00,86.14,86.27,86.14,86.25,7000.0,76.6996,76.8154,76.6996,76.7976,7000.0
2014-06-11 11:10:00,86.27,86.29,86.14,86.16,9200.0,76.8154,76.8332,76.6996,76.7174,9200.0
2014-06-11 11:20:00,86.16,86.19,86.13,86.18,5600.0,76.7174,76.7442,76.6907,76.7352,5600.0
2014-06-11 11:30:00,86.23,86.28,86.22,86.28,5000.0,76.7798,76.8243,76.7709,76.8243,5000.0
2014-06-11 11:40:00,86.3,86.37,86.3,86.37,4900.0,76.8421,76.9044,76.8421,76.9044,4900.0
2014-06-11 11:50:00,86.34,86.49,86.34,86.49,2700.0,76.8777,77.0113,76.8777,77.0113,2700.0
2014-06-11 12:00:00,86.5,86.59,86.49,86.59,5700.0,77.0202,77.1003,77.0113,77.1003,5700.0
2014-06-11 12:10:00,86.62,86.63,86.56,86.56,6700.0,77.127,77.1359,77.0736,77.0736,6700.0
2014-06-11 12:20:00,86.54,86.56,86.51,86.51,4800.0,77.0558,77.0736,77.0291,77.0291,4800.0
2014-06-11 12:30:00,86.52,86.61,86.52,86.59,2700.0,77.038,77.1181,77.038,77.1003,2700.0
2014-06-11 12:40:00,86.59,86.59,86.55,86.57,2400.0,77.1003,77.1003,77.0647,77.0825,2400.0
2014-06-11 12:50:00,86.57,86.61,86.56,86.59,3300.0,77.0825,77.1181,77.0736,77.1003,3300.0
2014-06-11 13:00:00,86.58,86.58,86.44,86.44,4800.0,77.0914,77.0914,76.9668,76.9668,4800.0
2014-06-11 13:10:00,86.45,86.52,86.45,86.5,5300.0,76.9757,77.038,76.9757,77.0202,5300.0
2014-06-11 13:20:00,86.51,86.54,86.48,86.49,10000.0,77.0291,77.0558,77.0024,77.0113,10000.0
2014-06-11 13:30:00,86.5,86.5,86.46,86.46,5200.0,77.0202,77.0202,76.9846,76.9846,5200.0
2014-06-11 13:40:00,86.46,86.47,86.41,86.41,5200.0,76.9846,76.9935,76.94,76.94,5200.0
2014-06-11 13:50:00,86.4,86.45,86.39,86.42,4400.0,76.9311,76.9757,76.9222,76.9489,4400.0
2014-06-11 14:00:00,86.41,86.43,86.31,86.34,6800.0,76.94,76.9578,76.851,76.8777,6800.0
2014-06-11 14:10:00,86.34,86.39,86.31,86.39,6800.0,76.8777,76.9222,76.851,76.9222,6800.0
2014-06-11 14:20:00,86.39,86.41,86.3,86.4,5600.0,76.9222,76.94,76.8421,76.9311,5600.0
2014-06-11 14:30:00,86.4,86.45,86.4,86.44,4100.0,76.9311,76.9757,76.9311,76.9668,4100.0
2014-06-11 14:40:00,86.45,86.62,86.45,86.59,8100.0,76.9757,77.127,76.9757,77.1003,8100.0
2014-06-11 14:50:00,86.58,86.58,86.5,86.57,5900.0,77.0914,77.0914,77.0202,77.0825,5900.0
2014-06-11 15:00:00,86.57,86.62,86.57,86.62,4200.0,77.0825,77.127,77.0825,77.127,4200.0
2014-06-11 15:10:00,86.61,86.66,86.58,86.58,16500.0,77.1181,77.1626,77.0914,77.0914,16500.0
2014-06-11 15:20:00,86.59,86.69,86.59,86.63,17600.0,77.1003,77.1894,77.1003,77.1359,17600.0
2014-06-11 15:30:00,86.64,86.68,86.63,86.68,14700.0,77.1448,77.1805,77.1359,77.1805,14700.0
2014-06-11 15:40:00,86.69,86.75,86.67,86.7,16000.0,77.1894,77.2428,77.1715,77.1983,16000.0
2014-06-11 15:50:00,86.7,86.7,86.53,86.6,23200.0,77.1983,77.1983,77.0469,77.1092,23200.0
2014-06-12 09:30:00,85.41,86.77,85.41,86.01,20600.0,76.0496,77.2606,76.0496,76.5839,20600.0
2014-06-12 09:40:00,86.15,86.52,86.14,86.33,5800.0,76.7085,77.038,76.6996,76.8688,5800.0
2014-06-12 09:50:00,86.37,86.61,86.33,86.5,7900.0,76.9044,77.1181,76.8688,77.0202,7900.0
2014-06-12 10:00:00,86.51,86.51,86.13,86.22,18900.0,77.0291,77.0291,76.6907,76.7709,18900.0
2014-06-12 10:10:00,86.25,86.25,85.87,86.2,7700.0,76.7976,76.7976,76.4592,76.7531,7700.0
2014-06-12 10:20:00,86.21,86.3,86.09,86.09,5500.0,76.762,76.8421,76.6551,76.6551,5500.0
2014-06-12 10:30:00,86.13,86.2,86.11,86.11,4300.0,76.6907,76.7531,76.6729,76.6729,4300.0
2014-06-12 10:40:00,86.12,86.12,85.99,86.04,5600.0,76.6818,76.6818,76.5661,76.6106,5600.0
2014-06-12 10:50:00,86.04,86.24,86.04,86.24,4900.0,76.6106,76.7887,76.6106,76.7887,4900.0
2014-06-12 11:00:00,86.23,86.35,86.15,86.35,4700.0,76.7798,76.8866,76.7085,76.8866,4700.0
2014-06-12 11:10:00,86.36,86.45,86.35,86.38,7900.0,76.8955,76.9757,76.8866,76.9133,7900.0
2014-06-12 11:20:00,86.36,86.4,86.23,86.36,8100.0,76.8955,76.9311,76.7798,76.8955,8100.0
2014-06-12 11:30:00,86.38,86.41,86.32,86.41,3400.0,76.9133,76.94,76.8599,76.94,3400.0
2014-06-12 11:40:00,86.41,86.45,86.29,86.31,6900.0,76.94,76.9757,76.8332,76.851,6900.0
2014-06-12 11:50:00,86.33,86.34,86.23,86.29,3300.0,76.8688,76.8777,76.7798,76.8332,3300.0
2014-06-12 12:00:00,86.28,86.34,86.24,86.34,3800.0,76.8243,76.8777,76.7887,76.8777,3800.0
2014-06-12 12:10:00,86.41,86.42,86.34,86.38,4800.0,76.94,76.9489,76.8777,76.9133,4800.0
2014-06-12 12:20:00,86.35,86.49,86.35,86.47,3500.0,76.8866,77.0113,76.8866,76.9935,3500.0
2014-06-12 12:30:00,86.46,86.49,86.43,86.43,7800.0,76.9846,77.0113,76.9578,76.9578,7800.0
2014-06-12 12:40:00,86.43,86.43,86.21,86.23,10800.0,76.9578,76.9578,76.762,76.7798,10800.0
2014-06-12 12:50:00,86.21,86.21,86.04,86.1,6200.0,76.762,76.762,76.6106,76.664,6200.0
2014-06-12 13:00:00,86.07,86.1,85.99,86.08,4200.0,76.6373,76.664,76.5661,76.6462,4200.0
2014-06-12 13:10:00,86.07,86.09,85.98,86.01,6100.0,76.6373,76.6551,76.5572,76.5839,6100.0
2014-06-12 13:20:00,86.0,86.01,85.87,85.89,5300.0,76.575,76.5839,76.4592,76.477,5300.0
2014-06-12 13:30:00,85.9,85.91,85.83,85.87,3400.0,76.4859,76.4948,76.4236,76.4592,3400.0
2014-06-12 13:40:00,85.84,85.91,85.74,85.78,21000.0,76.4325,76.4948,76.3435,76.3791,21000.0
2014-06-12 13:50:00,85.77,85.79,85.59,85.65,17200.0,76.3702,76.388,76.2099,76.2633,17200.0
2014-06-12 14:00:00,85.64,85.73,85.62,85.69,5200.0,76.2544,76.3346,76.2366,76.2989,5200.0
2014-06-12 14:10:00,85.68,85.76,85.67,85.73,7100.0,76.29,76.3613,76.2811,76.3346,7100.0
2014-06-12 14:20:00,85.73,85.75,85.6,85.6,8000.0,76.3346,76.3524,76.2188,76.2188,8000.0
2014-06-12 14:30:00,85.62,85.63,85.51,85.55,8700.0,76.2366,76.2455,76.1387,76.1743,8700.0
2014-06-12 14:40:00,85.57,85.76,85.57,85.75,3300.0,76.1921,76.3613,76.1921,76.3524,3300.0
2014-06-12 14:50:00,85.74,85.79,85.7,85.72,13000.0,76.3435,76.388,76.3079,76.3257,13000.0
2014-06-12 15:00:00,85.72,85.72,85.63,85.64,10100.0,76.3257,76.3257,76.2455,76.2544,10100.0
2014-06-12 15:10:00,85.63,85.72,85.58,85.72,10500.0,76.2455,76.3257,76.201,76.3257,10500.0
2014-06-12 15:20:00,85.71,85.74,85.63,85.63,15300.0,76.3168,76.3435,76.2455,76.2455,15300.0
2014-06-12 15:30:00,85.63,85.64,85.49,85.49,20300.0,76.2455,76.2544,76.1209,76.1209,20300.0
2014-06-12 15:40:00,85.5,85.73,85.49,85.68,32700.0,76.1298,76.3346,76.1209,76.29,32700.0
2014-06-12 15:50:00,85.68,85.85,85.68,85.81,50000.0,76.29,76.4414,76.29,76.4058,50000.0
2014-06-13 09:30:00,86.0,86.01,85.58,85.58,13000.0,76.575,76.5839,76.201,76.201,13000.0
2014-06-13 09:40:00,85.61,85.78,85.54,85.56,5600.0,76.2277,76.3791,76.1654,76.1832,5600.0
2014-06-13 09:50:00,85.53,85.56,85.23,85.29,7400.0,76.1565,76.1832,75.8894,75.9428,7400.0
2014-06-13 10:00:00,85.29,85.29,85.14,85.14,8000.0,75.9428,75.9428,75.8092,75.8092,8000.0
2014-06-13 10:10:00,85.18,85.34,85.14,85.31,22500.0,75.8448,75.9873,75.8092,75.9606,22500.0
2014-06-13 10:20:00,85.3,85.43,85.29,85.34,6400.0,75.9517,76.0674,75.9428,75.9873,6400.0
2014-06-13 10:30:00,85.34,85.63,85.27,85.63,14700.0,75.9873,76.2455,75.925,76.2455,14700.0
2014-06-13 10:40:00,85.64,85.73,85.56,85.57,4000.0,76.2544,76.3346,76.1832,76.1921,4000.0
2014-06-13 10:50:00,85.58,85.65,85.55,85.65,6300.0,76.201,76.2633,76.1743,76.2633,6300.0
2014-06-13 11:00:00,85.66,85.77,85.66,85.76,6000.0,76.2722,76.3702,76.2722,76.3613,6000.0
2014-06-13 11:10:00,85.78,85.78,85.68,85.71,3700.0,76.3791,76.3791,76.29,76.3168,3700.0
2014-06-13 11:20:00,85.72,85.73,85.67,85.7,5200.0,76.3257,76.3346,76.2811,76.3079,5200.0
2014-06-13 11:30:00,85.69,85.7,85.53,85.55,6300.0,76.2989,76.3079,76.1565,76.1743,6300.0
2014-06-13 11:40:00,85.55,85.55,85.5,85.52,4000.0,76.1743,76.1743,76.1298,76.1476,4000.0
2014-06-13 11:50:00,85.52,85.55,85.5,85.52,3100.0,76.1476,76.1743,76.1298,76.1476,3100.0
2014-06-13 12:00:00,85.55,85.63,85.55,85.59,5000.0,76.1743,76.2455,76.1743,76.2099,5000.0
2014-06-13 12:10:00,85.57,85.67,85.55,85.67,9000.0,76.1921,76.2811,76.1743,76.2811,9000.0
2014-06-13 12:20:00,85.68,85.75,85.68,85.71,7300.0,76.29,76.3524,76.29,76.3168,7300.0
2014-06-13 12:30:00,85.72,85.72,85.67,85.7,4200.0,76.3257,76.3257,76.2811,76.3079,4200.0
2014-06-13 12:40:00,85.68,85.7,85.64,85.67,7100.0,76.29,76.3079,76.2544,76.2811,7100.0
2014-06-13 12:50:00,85.68,85.75,85.68,85.74,2600.0,76.29,76.3524,76.29,76.3435,2600.0
2014-06-13 13:00:00,85.74,85.81,85.7,85.7,2800.0,76.3435,76.4058,76.3079,76.3079,2800.0
2014-06-13 13:10:00,85.67,85.67,85.6,85.65,4800.0,76.2811,76.2811,76.2188,76.2633,4800.0
2014-06-13 13:20:00,85.63,85.69,85.62,85.68,4100.0,76.2455,76.2989,76.2366,76.29,4100.0
2014-06-13 13:30:00,85.68,85.7,85.61,85.64,6300.0,76.29,76.3079,76.2277,76.2544,6300.0
2014-06-13 13:40:00,85.62,85.68,85.62,85.64,4500.0,76.2366,76.29,76.2366,76.2544,4500.0
2014-06-13 13:50:00,85.65,85.73,85.65,85.71,5900.0,76.2633,76.3346,76.2633,76.3168,5900.0
2014-06-13 14:00:00,85.69,85.72,85.67,85.71,4600.0,76.2989,76.3257,76.2811,76.3168,4600.0
2014-06-13 14:10:00,85.71,85.82,85.71,85.81,4500.0,76.3168,76.4147,76.3168,76.4058,4500.0
2014-06-13 14:20:00,85.81,85.81,85.74,85.74,5000.0,76.4058,76.4058,76.3435,76.3435,5000.0
2014-06-13 14:30:00,85.75,85.75,85.67,85.68,4400.0,76.3524,76.3524,76.2811,76.29,4400.0
2014-06-13 14:40:00,85.69,85.76,85.67,85.76,4000.0,76.2989,76.3613,76.2811,76.3613,4000.0
2014-06-13 14:50:00,85.73,85.78,85.73,85.76,4100.0,76.3346,76.3791,76.3346,76.3613,4100.0
2014-06-13 15:00:00,85.76,85.95,85.76,85.93,7200.0,76.3613,76.5305,76.3613,76.5126,7200.0
2014-06-13 15:10:00,85.94,85.96,85.87,85.87,7300.0,76.5216,76.5394,76.4592,76.4592,7300.0
2014-06-13 15:20:00,85.88,85.88,85.65,85.67,10300.0,76.4681,76.4681,76.2633,76.2811,10300.0
2014-06-13 15:30:00,85.68,85.75,85.61,85.75,8900.0,76.29,76.3524,76.2277,76.3524,8900.0
2014-06-13 15:40:00,85.74,85.77,85.58,85.66,10000.0,76.3435,76.3702,76.201,76.2722,10000.0
2014-06-13 15:50:00,85.66,85.74,85.57,85.73,55200.0,76.2722,76.3435,76.1921,76.3346,55200.0
2014-06-16 09:30:00,84.48,85.67,84.48,85.58,23100.0,75.2216,76.2811,75.2216,76.201,23100.0
2014-06-16 09:40:00,85.52,85.68,85.48,85.53,16500.0,76.1476,76.29,76.112,76.1565,16500.0
2014-06-16 09:50:00,85.53,85.56,85.38,85.4,9300.0,76.1565,76.1832,76.0229,76.0407,9300.0
2014-06-16 10:00:00,85.44,85.56,85.44,85.5,11700.0,76.0763,76.1832,76.0763,76.1298,11700.0
2014-06-16 10:10:00,85.55,85.81,85.53,85.77,5200.0,76.1743,76.4058,76.1565,76.3702,5200.0
2014-06-16 10:20:00,85.78,85.78,85.48,85.55,10300.0,76.3791,76.3791,76.112,76.1743,10300.0
2014-06-16 10:30:00,85.57,85.57,85.45,85.48,9900.0,76.1921,76.1921,76.0853,76.112,9900.0
2014-06-16 10:40:00,85.46,85.48,85.43,85.47,5400.0,76.0942,76.112,76.0674,76.1031,5400.0
2014-06-16 10:50:00,85.47,85.52,85.37,85.48,5800.0,76.1031,76.1476,76.014,76.112,5800.0
2014-06-16 11:00:00,85.46,85.49,85.29,85.29,3200.0,76.0942,76.1209,75.9428,75.9428,3200.0
2014-06-16 11:10:00,85.28,85.28,85.17,85.2,5400.0,75.9339,75.9339,75.8359,75.8626,5400.0
2014-06-16 11:20:00,85.2,85.27,85.17,85.26,7600.0,75.8626,75.925,75.8359,75.9161,7600.0
2014-06-16 11:30:00,85.21,85.23,85.04,85.06,6600.0,75.8716,75.8894,75.7202,75.738,6600.0
2014-06-16 11:40:00,85.07,85.08,85.02,85.05,11300.0,75.7469,75.7558,75.7024,75.7291,11300.0
2014-06-16 11:50:00,85.05,85.08,85.03,85.08,6700.0,75.7291,75.7558,75.7113,75.7558,6700.0
2014-06-16 12:00:00,85.09,85.1,85.05,85.07,8000.0,75.7647,75.7736,75.7291,75.7469,8000.0
2014-06-16 12:10:00,85.08,85.2,85.07,85.2,8700.0,75.7558,75.8626,75.7469,75.8626,8700.0
2014-06-16 12:20:00,85.26,85.26,85.23,85.23,9000.0,75.9161,75.9161,75.8894,75.8894,9000.0
2014-06-16 12:30:00,85.23,85.25,85.21,85.25,8100.0,75.8894,75.9072,75.8716,75.9072,8100.0
2014-06-16 12:40:00,85.25,85.33,85.25,85.31,21200.0,75.9072,75.9784,75.9072,75.9606,21200.0
2014-06-16 12:50:00,85.31,85.38,85.3,85.38,21400.0,75.9606,76.0229,75.9517,76.0229,21400.0
2014-06-16 13:00:00,85.42,85.57,85.42,85.57,6900.0,76.0585,76.1921,76.0585,76.1921,6900.0
2014-06-16 13:10:00,85.57,85.61,85.56,85.61,29500.0,76.1921,76.2277,76.1832,76.2277,29500.0
2014-06-16 13:20:00,85.61,85.71,85.61,85.63,11200.0,76.2277,76.3168,76.2277,76.2455,11200.0
2014-06-16 13:30:00,85.65,85.71,85.65,85.68,21400.0,76.2633,76.3168,76.2633,76.29,21400.0
2014-06-16 13:40:00,85.67,85.7,85.66,85.67,8900.0,76.2811,76.3079,76.2722,76.2811,8900.0
2014-06-16 13:50:00,85.68,85.71,85.6,85.61,6000.0,76.29,76.3168,76.2188,76.2277,6000.0
2014-06-16 14:00:00,85.62,85.63,85.59,85.6,3600.0,76.2366,76.2455,76.2099,76.2188,3600.0
2014-06-16 14:10:00,85.6,85.64,85.53,85.53,4000.0,76.2188,76.2544,76.1565,76.1565,4000.0
2014-06-16 14:20:00,85.55,85.65,85.54,85.54,4200.0,76.1743,76.2633,76.1654,76.1654,4200.0
2014-06-16 14:30:00,85.55,85.6,85.51,85.57,5600.0,76.1743,76.2188,76.1387,76.1921,5600.0
2014-06-16 14:40:00,85.59,85.65,85.58,85.65,4600.0,76.2099,76.2633,76.201,76.2633,4600.0
2014-06-16 14:50:00,85.63,85.67,85.52,85.52,5300.0,76.2455,76.2811,76.1476,76.1476,5300.0
2014-06-16 15:00:00,85.51,85.51,85.43,85.43,12800.0,76.1387,76.1387,76.0674,76.0674,12800.0
2014-06-16 15:10:00,85.43,85.46,85.33,85.37,8900.0,76.0674,76.0942,75.9784,76.014,8900.0
2014-06-16 15:20:00,85.36,85.45,85.36,85.39,9300.0,76.0051,76.0853,76.0051,76.0318,9300.0
2014-06-16 15:30:00,85.41,85.52,85.41,85.49,15300.0,76.0496,76.1476,76.0496,76.1209,15300.0
2014-06-16 15:40:00,85.5,85.56,85.49,85.51,15700.0,76.1298,76.1832,76.1209,76.1387,15700.0
2014-06-16 15:50:00,85.53,85.58,85.47,85.53,40400.0,76.1565,76.201,76.1031,76.1565,40400.0
2014-06-17 09:30:00,85.56,85.65,85.27,85.27,13900.0,76.1832,76.2633,75.925,75.925,13900.0
2014-06-17 09:40:00,85.29,85.69,85.26,85.63,19500.0,75.9428,76.2989,75.9161,76.2455,19500.0
2014-06-17 09:50:00,85.63,85.81,85.63,85.75,7100.0,76.2455,76.4058,76.2455,76.3524,7100.0
2014-06-17 10:00:00,85.75,86.16,85.75,86.1,5300.0,76.3524,76.7174,76.3524,76.664,5300.0
2014-06-17 10:10:00,86.11,86.12,86.05,86.05,3100.0,76.6729,76.6818,76.6195,76.6195,3100.0
2014-06-17 10:20:00,86.06,86.22,86.04,86.22,6000.0,76.6284,76.7709,76.6106,76.7709,6000.0
2014-06-17 10:30:00,86.22,86.22,86.03,86.08,6100.0,76.7709,76.7709,76.6017,76.6462,6100.0
2014-06-17 10:40:00,86.1,86.11,85.87,85.89,4800.0,76.664,76.6729,76.4592,76.477,4800.0
2014-06-17 10:50:00,85.86,85.87,85.75,85.81,7300.0,76.4503,76.4592,76.3524,76.4058,7300.0
2014-06-17 11:00:00,85.84,85.92,85.77,85.77,5900.0,76.4325,76.5037,76.3702,76.3702,5900.0
2014-06-17 11:10:00,85.79,85.91,85.78,85.9,6600.0,76.388,76.4948,76.3791,76.4859,6600.0
2014-06-17 11:20:00,85.88,85.94,85.86,85.92,3000.0,76.4681,76.5216,76.4503,76.5037,3000.0
2014-06-17 11:30:00,85.95,86.01,85.86,86.0,5700.0,76.5305,76.5839,76.4503,76.575,5700.0
2014-06-17 11:40:00,86.0,86.0,85.85,85.93,4800.0,76.575,76.575,76.4414,76.5126,4800.0
2014-06-17 11:50:00,85.93,85.93,85.86,85.9,7000.0,76.5126,76.5126,76.4503,76.4859,7000.0
2014-06-17 12:00:00,85.89,85.89,85.83,85.85,4100.0,76.477,76.477,76.4236,76.4414,4100.0
2014-06-17 12:10:00,85.85,85.88,85.81,85.84,4300.0,76.4414,76.4681,76.4058,76.4325,4300.0
2014-06-17 12:20:00,85.83,85.86,85.77,85.77,5700.0,76.4236,76.4503,76.3702,76.3702,5700.0
2014-06-17 12:30:00,85.77,85.8,85.76,85.8,9100.0,76.3702,76.3969,76.3613,76.3969,9100.0
2014-06-17 12:40:00,85.8,85.84,85.79,85.84,15500.0,76.3969,76.4325,76.388,76.4325,15500.0
2014-06-17 12:50:00,85.84,85.91,85.84,85.91,10500.0,76.4325,76.4948,76.4325,76.4948,10500.0
2014-06-17 13:00:00,85.9,85.9,85.8,85.86,4800.0,76.4859,76.4859,76.3969,76.4503,4800.0
2014-06-17 13:10:00,85.88,85.89,85.84,85.87,2200.0,76.4681,76.477,76.4325,76.4592,2200.0
2014-06-17 13:20:00,85.85,85.87,85.81,85.81,2600.0,76.4414,76.4592,76.4058,76.4058,2600.0
2014-06-17 13:30:00,85.8,85.87,85.76,85.8,10600.0,76.3969,76.4592,76.3613,76.3969,10600.0
2014-06-17 13:40:00,85.83,85.93,85.82,85.83,5600.0,76.4236,76.5126,76.4147,76.4236,5600.0
2014-06-17 13:50:00,85.83,85.87,85.77,85.86,4300.0,76.4236,76.4592,76.3702,76.4503,4300.0
2014-06-17 14:00:00,85.84,85.86,85.8,85.86,7000.0,76.4325,76.4503,76.3969,76.4503,7000.0
2014-06-17 14:10:00,85.86,85.88,85.84,85.86,3700.0,76.4503,76.4681,76.4325,76.4503,3700.0
2014-06-17 14:20:00,85.86,85.91,85.86,85.88,10200.0,76.4503,76.4948,76.4503,76.4681,10200.0
2014-06-17 14:30:00,85.88,85.88,85.84,85.85,3100.0,76.4681,76.4681,76.4325,76.4414,3100.0
2014-06-17 14:40:00,85.86,85.9,85.83,85.84,11900.0,76.4503,76.4859,76.4236,76.4325,11900.0
2014-06-17 14:50:00,85.84,85.85,85.78,85.85,5400.0,76.4325,76.4414,76.3791,76.4414,5400.0
2014-06-17 15:00:00,85.85,85.85,85.74,85.78,11400.0,76.4414,76.4414,76.3435,76.3791,11400.0
2014-06-17 15:10:00,85.79,85.83,85.76,85.82,12300.0,76.388,76.4236,76.3613,76.4147,12300.0
2014-06-17 15:20:00,85.82,85.82,85.75,85.77,10400.0,76.4147,76.4147,76.3524,76.3702,10400.0
2014-06-17 15:30:00,85.78,85.88,85.74,85.88,11300.0,76.3791,76.4681,76.3435,76.4681,11300.0
2014-06-17 15:40:00,85.87,85.92,85.85,85.87,19300.0,76.4592,76.5037,76.4414,76.4592,19300.0
2014-06-17 15:50:00,85.87,85.87,85.77,85.83,43700.0,76.4592,76.4592,76.3702,76.4236,43700.0
2014-06-18 09:30:00,86.67,86.67,85.93,86.13,24900.0,77.1715,77.1715,76.5126,76.6907,24900.0
2014-06-18 09:40:00,86.08,86.52,86.05,86.33,29500.0,76.6462,77.038,76.6195,76.8688,29500.0
2014-06-18 09:50:00,86.29,86.4,86.24,86.28,4500.0,76.8332,76.9311,76.7887,76.8243,4500.0
2014-06-18 10:00:00,86.32,86.51,86.28,86.29,10500.0,76.8599,77.0291,76.8243,76.8332,10500.0
2014-06-18 10:10:00,86.25,86.25,86.11,86.2,6000.0,76.7976,76.7976,76.6729,76.7531,6000.0
2014-06-18 10:20:00,86.25,86.25,86.01,86.1,5200.0,76.7976,76.7976,76.5839,76.664,5200.0
2014-06-18 10:30:00,86.08,86.08,85.94,85.97,4600.0,76.6462,76.6462,76.5216,76.5483,4600.0
2014-06-18 10:40:00,85.91,85.93,85.8,85.9,4300.0,76.4948,76.5126,76.3969,76.4859,4300.0
2014-06-18 10:50:00,85.89,85.95,85.85,85.86,8100.0,76.477,76.5305,76.4414,76.4503,8100.0
2014-06-18 11:00:00,85.86,85.89,85.8,85.89,9400.0,76.4503,76.477,76.3969,76.477,9400.0
2014-06-18 11:10:00,85.89,85.93,85.84,85.88,3000.0,76.477,76.5126,76.4325,76.4681,3000.0
2014-06-18 11:20:00,85.88,85.89,85.82,85.82,4200.0,76.4681,76.477,76.4147,76.4147,4200.0
2014-06-18 11:30:00,85.84,85.91,85.81,85.9,7400.0,76.4325,76.4948,76.4058,76.4859,7400.0
2014-06-18 11:40:00,85.9,85.95,85.89,85.9,5700.0,76.4859,76.5305,76.477,76.4859,5700.0
2014-06-18 11:50:00,85.89,85.92,85.82,85.92,10500.0,76.477,76.5037,76.4147,76.5037,10500.0
2014-06-18 12:00:00,85.92,85.92,85.83,85.87,11600.0,76.5037,76.5037,76.4236,76.4592,11600.0
2014-06-18 12:10:00,85.89,85.89,85.79,85.81,10000.0,76.477,76.477,76.388,76.4058,10000.0
2014-06-18 12:20:00,85.83,85.83,85.77,85.77,4800.0,76.4236,76.4236,76.3702,76.3702,4800.0
2014-06-18 12:30:00,85.77,85.89,85.77,85.89,4800.0,76.3702,76.477,76.3702,76.477,4800.0
2014-06-18 12:40:00,85.89,85.94,85.88,85.94,7900.0,76.477,76.5216,76.4681,76.5216,7900.0
2014-06-18 12:50:00,85.94,85.97,85.92,85.96,7100.0,76.5216,76.5483,76.5037,76.5394,7100.0
2014-06-18 13:00:00,85.97,85.97,85.89,85.9,3000.0,76.5483,76.5483,76.477,76.4859,3000.0
2014-06-18 13:10:00,85.88,85.88,85.84,85.84,3900.0,76.4681,76.4681,76.4325,76.4325,3900.0
2014-06-18 13:20:00,85.84,85.9,85.84,85.85,2500.0,76.4325,76.4859,76.4325,76.4414,2500.0
2014-06-18 13:30:00,85.84,85.84,85.71,85.73,4500.0,76.4325,76.4325,76.3168,76.3346,4500.0
2014-06-18 13:40:00,85.68,85.72,85.63,85.71,2200.0,76.29,76.3257,76.2455,76.3168,2200.0
2014-06-18 13:50:00,85.72,85.83,85.7,85.72,5400.0,76.3257,76.4236,76.3079,76.3257,5400.0
2014-06-18 14:00:00,85.69,85.91,85.54,85.75,24800.0,76.2989,76.4948,76.1654,76.3524,24800.0
2014-06-18 14:10:00,85.78,85.99,85.78,85.93,10300.0,76.3791,76.5661,76.3791,76.5126,10300.0
2014-06-18 14:20:00,85.91,85.98,85.9,85.96,4700.0,76.4948,76.5572,76.4859,76.5394,4700.0
2014-06-18 14:30:00,85.98,86.11,85.94,85.97,8400.0,76.5572,76.6729,76.5216,76.5483,8400.0
2014-06-18 14:40:00,85.97,85.97,85.88,85.94,2400.0,76.5483,76.5483,76.4681,76.5216,2400.0
2014-06-18 14:50:00,85.99,86.2,85.99,86.15,8200.0,76.5661,76.7531,76.5661,76.7085,8200.0
2014-06-18 15:00:00,86.15,86.45,86.15,86.37,10100.0,76.7085,76.9757,76.7085,76.9044,10100.0
2014-06-18 15:10:00,86.4,86.43,86.29,86.43,7100.0,76.9311,76.9578,76.8332,76.9578,7100.0
2014-06-18 15:20:00,86.42,86.45,86.26,86.35,14100.0,76.9489,76.9757,76.8065,76.8866,14100.0
2014-06-18 15:30:00,86.34,86.48,86.28,86.44,16400.0,76.8777,77.0024,76.8243,76.9668,16400.0
2014-06-18 15:40:00,86.44,86.55,86.42,86.47,22500.0,76.9668,77.0647,76.9489,76.9935,22500.0
2014-06-18 15:50:00,86.46,86.53,86.43,86.48,28600.0,76.9846,77.0469,76.9578,77.0024,28600.0
2014-06-19 09:30:00,88.41,89.08,84.54,86.09,37700.0,78.7209,79.3174,75.275,76.6551,37700.0
2014-06-19 09:40:00,86.09,86.24,85.62,85.62,24700.0,76.6551,76.7887,76.2366,76.2366,24700.0
2014-06-19 09:50:00,85.66,85.66,85.32,85.32,11200.0,76.2722,76.2722,75.9695,75.9695,11200.0
2014-06-19 10:00:00,85.39,85.78,85.39,85.78,6900.0,76.0318,76.3791,76.0318,76.3791,6900.0
2014-06-19 10:10:00,85.76,85.93,85.76,85.86,3500.0,76.3613,76.5126,76.3613,76.4503,3500.0
2014-06-19 10:20:00,85.83,85.83,85.62,85.72,4400.0,76.4236,76.4236,76.2366,76.3257,4400.0
2014-06-19 10:30:00,85.73,85.76,85.63,85.76,5800.0,76.3346,76.3613,76.2455,76.3613,5800.0
2014-06-19 10:40:00,85.78,85.92,85.76,85.81,4700.0,76.3791,76.5037,76.3613,76.4058,4700.0
2014-06-19 10:50:00,85.75,85.75,85.59,85.61,19700.0,76.3524,76.3524,76.2099,76.2277,19700.0
2014-06-19 11:00:00,85.63,85.63,85.5,85.52,9800.0,76.2455,76.2455,76.1298,76.1476,9800.0
2014-06-19 11:10:00,85.52,85.57,85.48,85.5,7400.0,76.1476,76.1921,76.112,76.1298,7400.0
2014-06-19 11:20:00,85.51,85.54,85.46,85.5,6000.0,76.1387,76.1654,76.0942,76.1298,6000.0
2014-06-19 11:30:00,85.48,85.54,85.43,85.53,9300.0,76.112,76.1654,76.0674,76.1565,9300.0
2014-06-19 11:40:00,85.53,85.55,85.47,85.55,8500.0,76.1565,76.1743,76.1031,76.1743,8500.0
2014-06-19 11:50:00,85.58,85.58,85.48,85.52,8900.0,76.201,76.201,76.112,76.1476,8900.0
2014-06-19 12:00:00,85.52,85.52,85.47,85.5,6300.0,76.1476,76.1476,76.1031,76.1298,6300.0
2014-06-19 12:10:00,85.5,85.54,85.48,85.48,5100.0,76.1298,76.1654,76.112,76.112,5100.0
2014-06-19 12:20:00,85.47,85.48,85.4,85.41,3500.0,76.1031,76.112,76.0407,76.0496,3500.0
2014-06-19 12:30:00,85.37,85.41,85.34,85.37,4300.0,76.014,76.0496,75.9873,76.014,4300.0
2014-06-19 12:40:00,85.37,85.4,85.37,85.4,1200.0,76.014,76.0407,76.014,76.0407,1200.0
2014-06-19 12:50:00,85.4,85.46,85.38,85.38,3100.0,76.0407,76.0942,76.0229,76.0229,3100.0
2014-06-19 13:00:00,85.39,85.43,85.35,85.43,3100.0,76.0318,76.0674,75.9962,76.0674,3100.0
2014-06-19 13:10:00,85.42,85.42,85.31,85.34,3100.0,76.0585,76.0585,75.9606,75.9873,3100.0
2014-06-19 13:20:00,85.32,85.5,85.32,85.5,3200.0,75.9695,76.1298,75.9695,76.1298,3200.0
2014-06-19 13:30:00,85.5,85.54,85.45,85.48,6900.0,76.1298,76.1654,76.0853,76.112,6900.0
2014-06-19 13:40:00,85.48,85.57,85.45,85.51,4300.0,76.112,76.1921,76.0853,76.1387,4300.0
2014-06-19 13:50:00,85.53,85.53,85.44,85.47,8100.0,76.1565,76.1565,76.0763,76.1031,8100.0
2014-06-19 14:00:00,85.47,85.5,85.45,85.49,7900.0,76.1031,76.1298,76.0853,76.1209,7900.0
2014-06-19 14:10:00,85.5,85.52,85.49,85.5,5000.0,76.1298,76.1476,76.1209,76.1298,5000.0
2014-06-19 14:20:00,85.5,85.52,85.49,85.51,8300.0,76.1298,76.1476,76.1209,76.1387,8300.0
2014-06-19 14:30:00,85.5,85.53,85.45,85.53,4800.0,76.1298,76.1565,76.0853,76.1565,4800.0
2014-06-19 14:40:00,85.53,85.57,85.43,85.44,11900.0,76.1565,76.1921,76.0674,76.0763,11900.0
2014-06-19 14:50:00,85.48,85.53,85.43,85.51,10500.0,76.112,76.1565,76.0674,76.1387,10500.0
2014-06-19 15:00:00,85.51,85.54,85.45,85.51,20600.0,76.1387,76.1654,76.0853,76.1387,20600.0
2014-06-19 15:10:00,85.51,85.55,85.46,85.47,12000.0,76.1387,76.1743,76.0942,76.1031,12000.0
2014-06-19 15:20:00,85.47,85.6,85.46,85.54,27300.0,76.1031,76.2188,76.0942,76.1654,27300.0
2014-06-19 15:30:00,85.56,85.62,85.45,85.61,17600.0,76.1832,76.2366,76.0853,76.2277,17600.0
2014-06-19 15:40:00,85.61,85.73,85.57,85.66,38600.0,76.2277,76.3346,76.1921,76.2722,38600.0
2014-06-19 15:50:00,85.66,85.69,85.56,85.69,66700.0,76.2722,76.2989,76.1832,76.2989,66700.0
2014-06-20 09:30:00,84.76,86.1,84.76,86.09,199500.0,75.4709,76.664,75.4709,76.6551,199500.0
2014-06-20 09:40:00,86.13,86.51,85.95,86.45,18600.0,76.6907,77.0291,76.5305,76.9757,18600.0
2014-06-20 09:50:00,86.46,86.57,86.31,86.57,16700.0,76.9846,77.0825,76.851,77.0825,16700.0
2014-06-20 10:00:00,86.57,86.63,86.34,86.38,8100.0,77.0825,77.1359,76.8777,76.9133,8100.0
2014-06-20 10:10:00,86.4,86.46,86.3,86.3,10000.0,76.9311,76.9846,76.8421,76.8421,10000.0
2014-06-20 10:20:00,86.3,86.3,86.09,86.12,10500.0,76.8421,76.8421,76.6551,76.6818,10500.0
2014-06-20 10:30:00,86.12,86.12,85.96,86.07,12200.0,76.6818,76.6818,76.5394,76.6373,12200.0
2014-06-20 10:40:00,86.07,86.23,86.07,86.19,6900.0,76.6373,76.7798,76.6373,76.7442,6900.0
2014-06-20 10:50:00,86.2,86.35,86.19,86.23,6200.0,76.7531,76.8866,76.7442,76.7798,6200.0
2014-06-20 11:00:00,86.23,86.29,86.18,86.26,6000.0,76.7798,76.8332,76.7352,76.8065,6000.0
2014-06-20 11:10:00,86.24,86.27,86.22,86.27,5100.0,76.7887,76.8154,76.7709,76.8154,5100.0
2014-06-20 11:20:00,86.29,86.29,86.2,86.22,8500.0,76.8332,76.8332,76.7531,76.7709,8500.0
2014-06-20 11:30:00,86.2,86.28,86.18,86.23,5400.0,76.7531,76.8243,76.7352,76.7798,5400.0
2014-06-20 11:40:00,86.26,86.32,86.16,86.19,10700.0,76.8065,76.8599,76.7174,76.7442,10700.0
2014-06-20 11:50:00,86.16,86.27,86.16,86.26,6500.0,76.7174,76.8154,76.7174,76.8065,6500.0
2014-06-20 12:00:00,86.29,86.33,86.2,86.22,4700.0,76.8332,76.8688,76.7531,76.7709,4700.0
2014-06-20 12:10:00,86.23,86.33,86.21,86.33,2800.0,76.7798,76.8688,76.762,76.8688,2800.0
2014-06-20 12:20:00,86.3,86.34,86.15,86.15,8800.0,76.8421,76.8777,76.7085,76.7085,8800.0
2014-06-20 12:30:00,86.16,86.2,86.12,86.14,5100.0,76.7174,76.7531,76.6818,76.6996,5100.0
2014-06-20 12:40:00,86.14,86.18,86.06,86.09,7400.0,76.6996,76.7352,76.6284,76.6551,7400.0
2014-06-20 12:50:00,86.08,86.17,86.06,86.15,3300.0,76.6462,76.7263,76.6284,76.7085,3300.0
2014-06-20 13:00:00,86.15,86.16,86.1,86.1,5800.0,76.7085,76.7174,76.664,76.664,5800.0
2014-06-20 13:10:00,86.07,86.17,86.06,86.17,3900.0,76.6373,76.7263,76.6284,76.7263,3900.0
2014-06-20 13:20:00,86.2,86.2,86.09,86.1,3900.0,76.7531,76.7531,76.6551,76.664,3900.0
2014-06-20 13:30:00,86.08,86.16,86.07,86.15,2800.0,76.6462,76.7174,76.6373,76.7085,2800.0
2014-06-20 13:40:00,86.19,86.34,86.17,86.33,4700.0,76.7442,76.8777,76.7263,76.8688,4700.0
2014-06-20 13:50:00,86.36,86.39,86.3,86.32,13800.0,76.8955,76.9222,76.8421,76.8599,13800.0
2014-06-20 14:00:00,86.32,86.45,86.3,86.45,6600.0,76.8599,76.9757,76.8421,76.9757,6600.0
2014-06-20 14:10:00,86.47,86.53,86.45,86.53,7700.0,76.9935,77.0469,76.9757,77.0469,7700.0
2014-06-20 14:20:00,86.52,86.56,86.34,86.41,20900.0,77.038,77.0736,76.8777,76.94,20900.0
2014-06-20 14:30:00,86.41,86.53,86.35,86.39,16700.0,76.94,77.0469,76.8866,76.9222,16700.0
2014-06-20 14:40:00,86.36,86.45,86.32,86.44,7900.0,76.8955,76.9757,76.8599,76.9668,7900.0
2014-06-20 14:50:00,86.44,86.51,86.42,86.46,4900.0,76.9668,77.0291,76.9489,76.9846,4900.0
2014-06-20 15:00:00,86.48,86.5,86.38,86.5,5800.0,77.0024,77.0202,76.9133,77.0202,5800.0
2014-06-20 15:10:00,86.51,86.53,86.43,86.43,9100.0,77.0291,77.0469,76.9578,76.9578,9100.0
2014-06-20 15:20:00,86.47,86.48,86.37,86.44,13600.0,76.9935,77.0024,76.9044,76.9668,13600.0
2014-06-20 15:30:00,86.44,86.49,86.33,86.49,21000.0,76.9668,77.0113,76.8688,77.0113,21000.0
2014-06-20 15:40:00,86.5,86.5,86.41,86.42,19500.0,77.0202,77.0202,76.94,76.9489,19500.0
2014-06-20 15:50:00,86.42,86.46,86.37,86.41,42800.0,76.9489,76.9846,76.9044,76.94,42800.0
2014-06-23 09:30:00,86.36,86.46,86.07,86.41,101800.0,76.8955,76.9846,76.6373,76.94,101800.0
2014-06-23 09:40:00,86.41,86.43,85.91,85.91,42400.0,76.94,76.9578,76.4948,76.4948,42400.0
2014-06-23 09:50:00,86.0,86.15,85.89,86.15,5700.0,76.575,76.7085,76.477,76.7085,5700.0
2014-06-23 10:00:00,86.21,86.33,86.21,86.33,3600.0,76.762,76.8688,76.762,76.8688,3600.0
2014-06-23 10:10:00,86.25,86.53,86.23,86.53,8200.0,76.7976,77.0469,76.7798,77.0469,8200.0
2014-06-23 10:20:00,86.53,86.6,86.46,86.51,7000.0,77.0469,77.1092,76.9846,77.0291,7000.0
2014-06-23 10:30:00,86.52,86.68,86.52,86.59,27400.0,77.038,77.1805,77.038,77.1003,27400.0
2014-06-23 10:40:00,86.6,86.66,86.53,86.53,7300.0,77.1092,77.1626,77.0469,77.0469,7300.0
2014-06-23 10:50:00,86.53,86.61,86.52,86.52,13100.0,77.0469,77.1181,77.038,77.038,13100.0
2014-06-23 11:00:00,86.52,86.68,86.52,86.68,7000.0,77.038,77.1805,77.038,77.1805,7000.0
2014-06-23 11:10:00,86.65,86.68,86.63,86.68,8900.0,77.1537,77.1805,77.1359,77.1805,8900.0
2014-06-23 11:20:00,86.67,86.75,86.63,86.67,6100.0,77.1715,77.2428,77.1359,77.1715,6100.0
2014-06-23 11:30:00,86.63,86.68,86.59,86.65,14100.0,77.1359,77.1805,77.1003,77.1537,14100.0
2014-06-23 11:40:00,86.61,86.66,86.55,86.56,3700.0,77.1181,77.1626,77.0647,77.0736,3700.0
2014-06-23 11:50:00,86.57,86.71,86.55,86.56,27100.0,77.0825,77.2072,77.0647,77.0736,27100.0
2014-06-23 12:00:00,86.56,86.62,86.55,86.6,4500.0,77.0736,77.127,77.0647,77.1092,4500.0
2014-06-23 12:10:00,86.61,86.64,86.58,86.62,3200.0,77.1181,77.1448,77.0914,77.127,3200.0
2014-06-23 12:20:00,86.6,86.64,86.53,86.64,7300.0,77.1092,77.1448,77.0469,77.1448,7300.0
2014-06-23 12:30:00,86.63,86.68,86.61,86.62,4100.0,77.1359,77.1805,77.1181,77.127,4100.0
2014-06-23 12:40:00,86.62,86.64,86.57,86.59,2600.0,77.127,77.1448,77.0825,77.1003,2600.0
2014-06-23 12:50:00,86.58,86.68,86.58,86.62,9800.0,77.0914,77.1805,77.0914,77.127,9800.0
2014-06-23 13:00:00,86.62,86.68,86.61,86.68,2800.0,77.127,77.1805,77.1181,77.1805,2800.0
2014-06-23 13:10:00,86.67,86.67,86.54,86.54,1900.0,77.1715,77.1715,77.0558,77.0558,1900.0
2014-06-23 13:20:00,86.54,86.64,86.52,86.54,9300.0,77.0558,77.1448,77.038,77.0558,9300.0
2014-06-23 13:30:00,86.55,86.66,86.54,86.62,5900.0,77.0647,77.1626,77.0558,77.127,5900.0
2014-06-23 13:40:00,86.64,86.65,86.6,86.64,3400.0,77.1448,77.1537,77.1092,77.1448,3400.0
2014-06-23 13:50:00,86.62,86.72,86.62,86.71,8700.0,77.127,77.2161,77.127,77.2072,8700.0
2014-06-23 14:00:00,86.7,86.79,86.7,86.71,5500.0,77.1983,77.2784,77.1983,77.2072,5500.0
2014-06-23 14:10:00,86.7,86.75,86.68,86.71,7800.0,77.1983,77.2428,77.1805,77.2072,7800.0
2014-06-23 14:20:00,86.69,86.71,86.64,86.64,3600.0,77.1894,77.2072,77.1448,77.1448,3600.0
2014-06-23 14:30:00,86.66,86.72,86.65,86.67,6200.0,77.1626,77.2161,77.1537,77.1715,6200.0
2014-06-23 14:40:00,86.69,86.81,86.68,86.72,6400.0,77.1894,77.2962,77.1805,77.2161,6400.0
2014-06-23 14:50:00,86.7,86.84,86.69,86.78,5600.0,77.1983,77.3229,77.1894,77.2695,5600.0
2014-06-23 15:00:00,86.79,86.79,86.7,86.7,6200.0,77.2784,77.2784,77.1983,77.1983,6200.0
2014-06-23 15:10:00,86.69,86.85,86.67,86.8,7600.0,77.1894,77.3318,77.1715,77.2873,7600.0
2014-06-23 15:20:00,86.8,86.81,86.75,86.81,5800.0,77.2873,77.2962,77.2428,77.2962,5800.0
2014-06-23 15:30:00,86.81,86.85,86.77,86.85,16200.0,77.2962,77.3318,77.2606,77.3318,16200.0
2014-06-23 15:40:00,86.87,86.99,86.84,86.98,17700.0,77.3496,77.4565,77.3229,77.4476,17700.0
2014-06-23 15:50:00,86.98,87.06,86.94,86.98,49600.0,77.4476,77.5188,77.412,77.4476,49600.0
2014-06-24 09:30:00,86.58,86.86,86.43,86.59,9700.0,77.0914,77.3407,76.9578,77.1003,9700.0
2014-06-24 09:40:00,86.59,86.75,86.59,86.75,6100.0,77.1003,77.2428,77.1003,77.2428,6100.0
2014-06-24 09:50:00,86.8,86.88,86.76,86.88,11500.0,77.2873,77.3585,77.2517,77.3585,11500.0
2014-06-24 10:00:00,86.94,87.05,86.81,87.01,19600.0,77.412,77.5099,77.2962,77.4743,19600.0
2014-06-24 10:10:00,87.02,87.23,87.02,87.17,10400.0,77.4832,77.6702,77.4832,77.6168,10400.0
2014-06-24 10:20:00,87.15,87.28,87.12,87.24,13400.0,77.5989,77.7147,77.5722,77.6791,13400.0
2014-06-24 10:30:00,87.26,87.36,87.26,87.36,4000.0,77.6969,77.7859,77.6969,77.7859,4000.0
2014-06-24 10:40:00,87.35,87.38,87.29,87.35,6300.0,77.777,77.8037,77.7236,77.777,6300.0
2014-06-24 10:50:00,87.31,87.4,87.26,87.26,11200.0,77.7414,77.8215,77.6969,77.6969,11200.0
2014-06-24 11:00:00,87.3,87.48,87.3,87.4,10700.0,77.7325,77.8928,77.7325,77.8215,10700.0
2014-06-24 11:10:00,87.43,87.43,87.38,87.42,5000.0,77.8483,77.8483,77.8037,77.8394,5000.0
2014-06-24 11:20:00,87.44,87.5,87.33,87.34,29600.0,77.8572,77.9106,77.7592,77.7681,29600.0
2014-06-24 11:30:00,87.35,87.41,87.33,87.37,3900.0,77.777,77.8304,77.7592,77.7948,3900.0
2014-06-24 11:40:00,87.41,87.45,87.37,87.39,19300.0,77.8304,77.8661,77.7948,77.8126,19300.0
2014-06-24 11:50:00,87.37,87.45,87.35,87.42,31500.0,77.7948,77.8661,77.777,77.8394,31500.0
2014-06-24 12:00:00,87.45,87.48,87.43,87.46,6200.0,77.8661,77.8928,77.8483,77.875,6200.0
2014-06-24 12:10:00,87.45,87.56,87.45,87.55,11300.0,77.8661,77.964,77.8661,77.9551,11300.0
2014-06-24 12:20:00,87.53,87.54,87.47,87.54,3500.0,77.9373,77.9462,77.8839,77.9462,3500.0
2014-06-24 12:30:00,87.54,87.54,87.38,87.41,3400.0,77.9462,77.9462,77.8037,77.8304,3400.0
2014-06-24 12:40:00,87.42,87.59,87.42,87.55,20400.0,77.8394,77.9907,77.8394,77.9551,20400.0
2014-06-24 12:50:00,87.56,87.63,87.55,87.63,10100.0,77.964,78.0263,77.9551,78.0263,10100.0
2014-06-24 13:00:00,87.62,87.63,87.4,87.4,9500.0,78.0174,78.0263,77.8215,77.8215,9500.0
2014-06-24 13:10:00,87.43,87.43,87.24,87.3,8500.0,77.8483,77.8483,77.6791,77.7325,8500.0
2014-06-24 13:20:00,87.28,87.4,87.24,87.36,9000.0,77.7147,77.8215,77.6791,77.7859,9000.0
2014-06-24 13:30:00,87.38,87.43,87.31,87.34,10200.0,77.8037,77.8483,77.7414,77.7681,10200.0
2014-06-24 13:40:00,87.34,87.34,87.19,87.23,5100.0,77.7681,77.7681,77.6346,77.6702,5100.0
2014-06-24 13:50:00,87.24,87.27,87.09,87.11,6000.0,77.6791,77.7058,77.5455,77.5633,6000.0
2014-06-24 14:00:00,87.1,87.26,87.1,87.21,6100.0,77.5544,77.6969,77.5544,77.6524,6100.0
2014-06-24 14:10:00,87.21,87.32,87.2,87.25,9500.0,77.6524,77.7503,77.6435,77.688,9500.0
2014-06-24 14:20:00,87.25,87.29,87.22,87.26,10300.0,77.688,77.7236,77.6613,77.6969,10300.0
2014-06-24 14:30:00,87.26,87.3,87.22,87.23,13400.0,77.6969,77.7325,77.6613,77.6702,13400.0
2014-06-24 14:40:00,87.23,87.27,87.21,87.24,8200.0,77.6702,77.7058,77.6524,77.6791,8200.0
2014-06-24 14:50:00,87.24,87.29,87.23,87.27,13100.0,77.6791,77.7236,77.6702,77.7058,13100.0
2014-06-24 15:00:00,87.26,87.3,87.22,87.22,35000.0,77.6969,77.7325,77.6613,77.6613,35000.0
2014-06-24 15:10:00,87.21,87.24,87.14,87.21,23700.0,77.6524,77.6791,77.59,77.6524,23700.0
2014-06-24 15:20:00,87.19,87.22,86.94,86.95,25400.0,77.6346,77.6613,77.412,77.4209,25400.0
2014-06-24 15:30:00,86.95,87.03,86.93,86.96,39400.0,77.4209,77.4921,77.4031,77.4298,39400.0
2014-06-24 15:40:00,86.96,87.17,86.95,87.14,21500.0,77.4298,77.6168,77.4209,77.59,21500.0
2014-06-24 15:50:00,87.14,87.14,86.89,86.95,58100.0,77.59,77.59,77.3674,77.4209,58100.0
2014-06-25 09:30:00,86.54,86.88,86.17,86.62,24500.0,77.0558,77.3585,76.7263,77.127,24500.0
2014-06-25 09:40:00,86.68,86.71,86.56,86.63,28000.0,77.1805,77.2072,77.0736,77.1359,28000.0
2014-06-25 09:50:00,86.58,86.86,86.58,86.73,16900.0,77.0914,77.3407,77.0914,77.225,16900.0
2014-06-25 10:00:00,86.76,86.81,86.72,86.78,7100.0,77.2517,77.2962,77.2161,77.2695,7100.0
2014-06-25 10:10:00,86.83,87.0,86.79,86.86,5400.0,77.314,77.4654,77.2784,77.3407,5400.0
2014-06-25 10:20:00,86.86,86.91,86.74,86.82,8900.0,77.3407,77.3852,77.2339,77.3051,8900.0
2014-06-25 10:30:00,86.8,86.97,86.8,86.88,5500.0,77.2873,77.4387,77.2873,77.3585,5500.0
2014-06-25 10:40:00,86.88,87.0,86.83,86.94,12300.0,77.3585,77.4654,77.314,77.412,12300.0
2014-06-25 10:50:00,86.97,87.0,86.92,86.96,13700.0,77.4387,77.4654,77.3941,77.4298,13700.0
2014-06-25 11:00:00,86.93,86.93,86.76,86.79,12300.0,77.4031,77.4031,77.2517,77.2784,12300.0
2014-06-25 11:10:00,86.79,86.84,86.72,86.74,13600.0,77.2784,77.3229,77.2161,77.2339,13600.0
2014-06-25 11:20:00,86.75,86.94,86.75,86.88,5300.0,77.2428,77.412,77.2428,77.3585,5300.0
2014-06-25 11:30:00,86.89,86.92,86.74,86.76,6700.0,77.3674,77.3941,77.2339,77.2517,6700.0
2014-06-25 11:40:00,86.78,86.86,86.7,86.7,5600.0,77.2695,77.3407,77.1983,77.1983,5600.0
2014-06-25 11:50:00,86.73,86.79,86.66,86.73,17500.0,77.225,77.2784,77.1626,77.225,17500.0
2014-06-25 12:00:00,86.74,86.79,86.67,86.67,23500.0,77.2339,77.2784,77.1715,77.1715,23500.0
2014-06-25 12:10:00,86.68,86.81,86.67,86.72,19200.0,77.1805,77.2962,77.1715,77.2161,19200.0
2014-06-25 12:20:00,86.72,86.77,86.71,86.74,18900.0,77.2161,77.2606,77.2072,77.2339,18900.0
2014-06-25 12:30:00,86.76,86.76,86.68,86.73,13600.0,77.2517,77.2517,77.1805,77.225,13600.0
2014-06-25 12:40:00,86.74,86.77,86.72,86.75,18600.0,77.2339,77.2606,77.2161,77.2428,18600.0
2014-06-25 12:50:00,86.76,86.82,86.72,86.77,21600.0,77.2517,77.3051,77.2161,77.2606,21600.0
2014-06-25 13:00:00,86.8,86.88,86.73,86.76,12700.0,77.2873,77.3585,77.225,77.2517,12700.0
2014-06-25 13:10:00,86.75,86.83,86.69,86.73,15400.0,77.2428,77.314,77.1894,77.225,15400.0
2014-06-25 13:20:00,86.76,86.82,86.73,86.75,11000.0,77.2517,77.3051,77.225,77.2428,11000.0
2014-06-25 13:30:00,86.78,86.85,86.73,86.8,14000.0,77.2695,77.3318,77.225,77.2873,14000.0
2014-06-25 13:40:00,86.84,86.86,86.79,86.81,11700.0,77.3229,77.3407,77.2784,77.2962,11700.0
2014-06-25 13:50:00,86.82,86.9,86.8,86.86,12900.0,77.3051,77.3763,77.2873,77.3407,12900.0
2014-06-25 14:00:00,86.89,86.89,86.79,86.81,13200.0,77.3674,77.3674,77.2784,77.2962,13200.0
2014-06-25 14:10:00,86.82,86.84,86.78,86.79,165000.0,77.3051,77.3229,77.2695,77.2784,165000.0
2014-06-25 14:20:00,86.81,86.87,86.79,86.82,112700.0,77.2962,77.3496,77.2784,77.3051,112700.0
2014-06-25 14:30:00,86.82,86.85,86.79,86.83,62900.0,77.3051,77.3318,77.2784,77.314,62900.0
2014-06-25 14:40:00,86.83,86.85,86.59,86.66,24400.0,77.314,77.3318,77.1003,77.1626,24400.0
2014-06-25 14:50:00,86.67,86.7,86.56,86.62,38200.0,77.1715,77.1983,77.0736,77.127,38200.0
2014-06-25 15:00:00,86.6,86.72,86.49,86.61,46900.0,77.1092,77.2161,77.0113,77.1181,46900.0
2014-06-25 15:10:00,86.62,86.81,86.59,86.76,31900.0,77.127,77.2962,77.1003,77.2517,31900.0
2014-06-25 15:20:00,86.77,86.82,86.71,86.71,30000.0,77.2606,77.3051,77.2072,77.2072,30000.0
2014-06-25 15:30:00,86.73,86.84,86.71,86.81,44900.0,77.225,77.3229,77.2072,77.2962,44900.0
2014-06-25 15:40:00,86.82,86.87,86.78,86.8,28300.0,77.3051,77.3496,77.2695,77.2873,28300.0
2014-06-25 15:50:00,86.8,86.8,86.73,86.75,80900.0,77.2873,77.2873,77.225,77.2428,80900.0
2014-06-26 09:30:00,86.67,86.75,86.25,86.51,16300.0,77.1715,77.2428,76.7976,77.0291,16300.0
2014-06-26 09:40:00,86.5,86.5,86.01,86.25,25000.0,77.0202,77.0202,76.5839,76.7976,25000.0
2014-06-26 09:50:00,86.03,86.24,85.95,86.11,18300.0,76.6017,76.7887,76.5305,76.6729,18300.0
2014-06-26 10:00:00,86.13,86.43,86.02,86.34,32200.0,76.6907,76.9578,76.5928,76.8777,32200.0
2014-06-26 10:10:00,86.31,86.52,86.31,86.52,19300.0,76.851,77.038,76.851,77.038,19300.0
2014-06-26 10:20:00,86.52,86.56,86.26,86.34,44400.0,77.038,77.0736,76.8065,76.8777,44400.0
2014-06-26 10:30:00,86.34,86.5,86.14,86.33,32300.0,76.8777,77.0202,76.6996,76.8688,32300.0
2014-06-26 10:40:00,86.4,86.56,86.3,86.51,4100.0,76.9311,77.0736,76.8421,77.0291,4100.0
2014-06-26 10:50:00,86.52,86.6,86.45,86.54,5600.0,77.038,77.1092,76.9757,77.0558,5600.0
2014-06-26 11:00:00,86.57,86.76,86.57,86.66,5900.0,77.0825,77.2517,77.0825,77.1626,5900.0
2014-06-26 11:10:00,86.65,86.71,86.55,86.66,6900.0,77.1537,77.2072,77.0647,77.1626,6900.0
2014-06-26 11:20:00,86.66,86.73,86.64,86.68,5300.0,77.1626,77.225,77.1448,77.1805,5300.0
2014-06-26 11:30:00,86.69,86.81,86.64,86.8,4000.0,77.1894,77.2962,77.1448,77.2873,4000.0
2014-06-26 11:40:00,86.79,86.82,86.78,86.82,2500.0,77.2784,77.3051,77.2695,77.3051,2500.0
2014-06-26 11:50:00,86.8,86.91,86.74,86.83,3400.0,77.2873,77.3852,77.2339,77.314,3400.0
2014-06-26 12:00:00,86.88,86.88,86.75,86.82,3000.0,77.3585,77.3585,77.2428,77.3051,3000.0
2014-06-26 12:10:00,86.81,86.81,86.75,86.78,1500.0,77.2962,77.2962,77.2428,77.2695,1500.0
2014-06-26 12:20:00,86.78,86.78,86.72,86.73,2200.0,77.2695,77.2695,77.2161,77.225,2200.0
2014-06-26 12:30:00,86.72,86.78,86.7,86.7,2700.0,77.2161,77.2695,77.1983,77.1983,2700.0
2014-06-26 12:40:00,86.7,86.83,86.7,86.78,4500.0,77.1983,77.314,77.1983,77.2695,4500.0
2014-06-26 12:50:00,86.78,86.84,86.76,86.79,1900.0,77.2695,77.3229,77.2517,77.2784,1900.0
2014-06-26 13:00:00,86.78,86.85,86.78,86.82,2500.0,77.2695,77.3318,77.2695,77.3051,2500.0
2014-06-26 13:10:00,86.83,86.85,86.8,86.81,2400.0,77.314,77.3318,77.2873,77.2962,2400.0
2014-06-26 13:20:00,86.79,87.0,86.78,86.95,4200.0,77.2784,77.4654,77.2695,77.4209,4200.0
2014-06-26 13:30:00,86.95,87.02,86.95,87.01,2600.0,77.4209,77.4832,77.4209,77.4743,2600.0
2014-06-26 13:40:00,87.01,87.02,86.92,86.98,9700.0,77.4743,77.4832,77.3941,77.4476,9700.0
2014-06-26 13:50:00,86.96,86.99,86.96,86.98,3600.0,77.4298,77.4565,77.4298,77.4476,3600.0
2014-06-26 14:00:00,86.98,87.03,86.96,86.99,7300.0,77.4476,77.4921,77.4298,77.4565,7300.0
2014-06-26 14:10:00,87.01,87.04,86.99,87.01,60500.0,77.4743,77.501,77.4565,77.4743,60500.0
2014-06-26 14:20:00,87.0,87.04,86.97,87.01,21100.0,77.4654,77.501,77.4387,77.4743,21100.0
2014-06-26 14:30:00,87.04,87.04,86.96,86.98,5100.0,77.501,77.501,77.4298,77.4476,5100.0
2014-06-26 14:40:00,86.99,87.0,86.91,86.91,3000.0,77.4565,77.4654,77.3852,77.3852,3000.0
2014-06-26 14:50:00,86.94,87.01,86.92,86.99,21200.0,77.412,77.4743,77.3941,77.4565,21200.0
2014-06-26 15:00:00,86.94,87.04,86.94,87.02,11500.0,77.412,77.501,77.412,77.4832,11500.0
2014-06-26 15:10:00,87.02,87.02,86.97,87.0,9600.0,77.4832,77.4832,77.4387,77.4654,9600.0
2014-06-26 15:20:00,87.0,87.06,86.97,86.99,12700.0,77.4654,77.5188,77.4387,77.4565,12700.0
2014-06-26 15:30:00,86.99,87.01,86.98,86.99,17400.0,77.4565,77.4743,77.4476,77.4565,17400.0
2014-06-26 15:40:00,86.98,87.03,86.95,87.03,22800.0,77.4476,77.4921,77.4209,77.4921,22800.0
2014-06-26 15:50:00,87.03,87.03,86.95,87.0,56200.0,77.4921,77.4921,77.4209,77.4654,56200.0
2014-06-27 09:30:00,86.99,87.5,86.99,87.5,17900.0,77.4565,77.9106,77.4565,77.9106,17900.0
2014-06-27 09:40:00,87.57,87.58,87.26,87.3,5300.0,77.9729,77.9818,77.6969,77.7325,5300.0
2014-06-27 09:50:00,87.27,87.29,87.06,87.2,14000.0,77.7058,77.7236,77.5188,77.6435,14000.0
2014-06-27 10:00:00,87.23,87.32,87.04,87.29,11200.0,77.6702,77.7503,77.501,77.7236,11200.0
2014-06-27 10:10:00,87.33,87.49,87.31,87.38,8500.0,77.7592,77.9017,77.7414,77.8037,8500.0
2014-06-27 10:20:00,87.34,87.53,87.33,87.43,19300.0,77.7681,77.9373,77.7592,77.8483,19300.0
2014-06-27 10:30:00,87.46,87.5,87.27,87.44,10000.0,77.875,77.9106,77.7058,77.8572,10000.0
2014-06-27 10:40:00,87.43,87.53,87.37,87.4,6600.0,77.8483,77.9373,77.7948,77.8215,6600.0
2014-06-27 10:50:00,87.41,87.51,87.38,87.44,4200.0,77.8304,77.9195,77.8037,77.8572,4200.0
2014-06-27 11:00:00,87.47,87.55,87.44,87.45,5300.0,77.8839,77.9551,77.8572,77.8661,5300.0
2014-06-27 11:10:00,87.49,87.53,87.4,87.4,4700.0,77.9017,77.9373,77.8215,77.8215,4700.0
2014-06-27 11:20:00,87.43,87.6,87.43,87.51,10800.0,77.8483,77.9996,77.8483,77.9195,10800.0
2014-06-27 11:30:00,87.54,87.58,87.45,87.58,6500.0,77.9462,77.9818,77.8661,77.9818,6500.0
2014-06-27 11:40:00,87.6,87.61,87.53,87.53,2300.0,77.9996,78.0085,77.9373,77.9373,2300.0
2014-06-27 11:50:00,87.52,87.65,87.49,87.6,4500.0,77.9284,78.0441,77.9017,77.9996,4500.0
2014-06-27 12:00:00,87.6,87.64,87.56,87.59,2600.0,77.9996,78.0352,77.964,77.9907,2600.0
2014-06-27 12:10:00,87.55,87.56,87.4,87.4,5100.0,77.9551,77.964,77.8215,77.8215,5100.0
2014-06-27 12:20:00,87.39,87.42,87.35,87.35,4200.0,77.8126,77.8394,77.777,77.777,4200.0
2014-06-27 12:30:00,87.36,87.57,87.35,87.57,7200.0,77.7859,77.9729,77.777,77.9729,7200.0
2014-06-27 12:40:00,87.51,87.59,87.46,87.58,14000.0,77.9195,77.9907,77.875,77.9818,14000.0
2014-06-27 12:50:00,87.6,87.6,87.56,87.56,16300.0,77.9996,77.9996,77.964,77.964,16300.0
2014-06-27 13:00:00,87.6,87.62,87.56,87.56,1700.0,77.9996,78.0174,77.964,77.964,1700.0
2014-06-27 13:10:00,87.64,87.66,87.49,87.49,5100.0,78.0352,78.0531,77.9017,77.9017,5100.0
2014-06-27 13:20:00,87.5,87.51,87.41,87.48,3800.0,77.9106,77.9195,77.8304,77.8928,3800.0
2014-06-27 13:30:00,87.48,87.59,87.45,87.59,5900.0,77.8928,77.9907,77.8661,77.9907,5900.0
2014-06-27 13:40:00,87.6,87.61,87.54,87.58,12000.0,77.9996,78.0085,77.9462,77.9818,12000.0
2014-06-27 13:50:00,87.58,87.69,87.58,87.66,4300.0,77.9818,78.0798,77.9818,78.0531,4300.0
2014-06-27 14:00:00,87.65,87.68,87.61,87.63,9400.0,78.0441,78.0709,78.0085,78.0263,9400.0
2014-06-27 14:10:00,87.62,87.63,87.6,87.63,9000.0,78.0174,78.0263,77.9996,78.0263,9000.0
2014-06-27 14:20:00,87.62,87.63,87.54,87.56,10200.0,78.0174,78.0263,77.9462,77.964,10200.0
2014-06-27 14:30:00,87.56,87.67,87.56,87.67,3300.0,77.964,78.062,77.964,78.062,3300.0
2014-06-27 14:40:00,87.67,87.69,87.6,87.64,4800.0,78.062,78.0798,77.9996,78.0352,4800.0
2014-06-27 14:50:00,87.62,87.63,87.57,87.61,7300.0,78.0174,78.0263,77.9729,78.0085,7300.0
2014-06-27 15:00:00,87.62,87.73,87.6,87.72,12300.0,78.0174,78.1154,77.9996,78.1065,12300.0
2014-06-27 15:10:00,87.73,87.8,87.72,87.77,6300.0,78.1154,78.1777,78.1065,78.151,6300.0
2014-06-27 15:20:00,87.77,87.86,87.77,87.85,8700.0,78.151,78.2311,78.151,78.2222,8700.0
2014-06-27 15:30:00,87.85,88.0,87.85,87.99,18500.0,78.2222,78.3558,78.2222,78.3469,18500.0
2014-06-27 15:40:00,87.98,88.04,87.95,88.0,33800.0,78.338,78.3914,78.3113,78.3558,33800.0
2014-06-27 15:50:00,88.0,88.04,87.82,87.93,64200.0,78.3558,78.3914,78.1955,78.2935,64200.0
2014-06-30 09:30:00,87.63,87.86,86.86,87.69,49100.0,78.0263,78.2311,77.3407,78.0798,49100.0
2014-06-30 09:40:00,87.72,87.98,87.68,87.98,42300.0,78.1065,78.338,78.0709,78.338,42300.0
2014-06-30 09:50:00,87.9,87.9,87.64,87.67,14900.0,78.2667,78.2667,78.0352,78.062,14900.0
2014-06-30 10:00:00,87.67,87.81,87.63,87.65,19300.0,78.062,78.1866,78.0263,78.0441,19300.0
2014-06-30 10:10:00,87.69,87.73,87.6,87.69,21900.0,78.0798,78.1154,77.9996,78.0798,21900.0
2014-06-30 10:20:00,87.68,87.86,87.65,87.7,76200.0,78.0709,78.2311,78.0441,78.0887,76200.0
2014-06-30 10:30:00,87.7,87.73,87.69,87.7,29700.0,78.0887,78.1154,78.0798,78.0887,29700.0
2014-06-30 10:40:00,87.71,87.78,87.7,87.72,11200.0,78.0976,78.1599,78.0887,78.1065,11200.0
2014-06-30 10:50:00,87.71,87.71,87.63,87.68,17900.0,78.0976,78.0976,78.0263,78.0709,17900.0
2014-06-30 11:00:00,87.68,87.73,87.61,87.69,13900.0,78.0709,78.1154,78.0085,78.0798,13900.0
2014-06-30 11:10:00,87.68,87.71,87.62,87.63,11500.0,78.0709,78.0976,78.0174,78.0263,11500.0
2014-06-30 11:20:00,87.63,87.82,87.63,87.77,21900.0,78.0263,78.1955,78.0263,78.151,21900.0
2014-06-30 11:30:00,87.78,87.85,87.78,87.79,8900.0,78.1599,78.2222,78.1599,78.1688,8900.0
2014-06-30 11:40:00,87.79,87.88,87.77,87.77,37000.0,78.1688,78.2489,78.151,78.151,37000.0
2014-06-30 11:50:00,87.77,87.85,87.77,87.81,10800.0,78.151,78.2222,78.151,78.1866,10800.0
2014-06-30 12:00:00,87.81,87.83,87.72,87.75,16700.0,78.1866,78.2044,78.1065,78.1332,16700.0
2014-06-30 12:10:00,87.75,87.78,87.68,87.7,8100.0,78.1332,78.1599,78.0709,78.0887,8100.0
2014-06-30 12:20:00,87.69,87.81,87.66,87.77,15200.0,78.0798,78.1866,78.0531,78.151,15200.0
2014-06-30 12:30:00,87.77,87.77,87.69,87.69,13100.0,78.151,78.151,78.0798,78.0798,13100.0
2014-06-30 12:40:00,87.69,87.76,87.67,87.72,16100.0,78.0798,78.1421,78.062,78.1065,16100.0
2014-06-30 12:50:00,87.71,87.75,87.69,87.75,18500.0,78.0976,78.1332,78.0798,78.1332,18500.0
2014-06-30 13:00:00,87.76,87.77,87.66,87.74,19900.0,78.1421,78.151,78.0531,78.1243,19900.0
2014-06-30 13:10:00,87.74,87.74,87.7,87.7,9100.0,78.1243,78.1243,78.0887,78.0887,9100.0
2014-06-30 13:20:00,87.7,87.73,87.66,87.72,17200.0,78.0887,78.1154,78.0531,78.1065,17200.0
2014-06-30 13:30:00,87.71,87.72,87.66,87.66,11400.0,78.0976,78.1065,78.0531,78.0531,11400.0
2014-06-30 13:40:00,87.66,87.7,87.66,87.67,10800.0,78.0531,78.0887,78.0531,78.062,10800.0
2014-06-30 13:50:00,87.66,87.7,87.6,87.6,16600.0,78.0531,78.0887,77.9996,77.9996,16600.0
2014-06-30 14:00:00,87.63,87.69,87.63,87.68,6700.0,78.0263,78.0798,78.0263,78.0709,6700.0
2014-06-30 14:10:00,87.68,87.72,87.68,87.7,4800.0,78.0709,78.1065,78.0709,78.0887,4800.0
2014-06-30 14:20:00,87.69,87.82,87.69,87.81,9200.0,78.0798,78.1955,78.0798,78.1866,9200.0
2014-06-30 14:30:00,87.81,87.85,87.78,87.81,5800.0,78.1866,78.2222,78.1599,78.1866,5800.0
2014-06-30 14:40:00,87.8,87.83,87.77,87.78,12100.0,78.1777,78.2044,78.151,78.1599,12100.0
2014-06-30 14:50:00,87.78,87.8,87.77,87.79,15500.0,78.1599,78.1777,78.151,78.1688,15500.0
2014-06-30 15:00:00,87.78,87.82,87.76,87.77,21900.0,78.1599,78.1955,78.1421,78.151,21900.0
2014-06-30 15:10:00,87.77,87.8,87.76,87.8,13900.0,78.151,78.1777,78.1421,78.1777,13900.0
2014-06-30 15:20:00,87.79,87.82,87.72,87.81,17700.0,78.1688,78.1955,78.1065,78.1866,17700.0
2014-06-30 15:30:00,87.81,87.81,87.64,87.64,40500.0,78.1866,78.1866,78.0352,78.0352,40500.0
2014-06-30 15:40:00,87.64,87.64,87.47,87.5,37600.0,78.0352,78.0352,77.8839,77.9106,37600.0
2014-06-30 15:50:00,87.5,87.71,87.5,87.66,66100.0,77.9106,78.0976,77.9106,78.0531,66100.0
2014-07-01 09:30:00,87.76,89.07,87.76,89.03,40000.0,78.1421,79.3085,78.1421,79.2729,40000.0
2014-07-01 09:40:00,89.01,89.08,88.41,89.08,11600.0,79.2551,79.3174,78.7209,79.3174,11600.0
2014-07-01 09:50:00,89.09,89.21,88.97,89.06,12100.0,79.3263,79.4332,79.2195,79.2996,12100.0
2014-07-01 10:00:00,89.07,89.26,88.98,89.15,12800.0,79.3085,79.4777,79.2284,79.3798,12800.0
2014-07-01 10:10:00,89.13,89.35,89.13,89.33,10000.0,79.3619,79.5578,79.3619,79.54,10000.0
2014-07-01 10:20:00,89.31,89.32,88.97,88.97,21500.0,79.5222,79.5311,79.2195,79.2195,21500.0
2014-07-01 10:30:00,89.0,89.22,89.0,89.2,10700.0,79.2462,79.4421,79.2462,79.4243,10700.0
2014-07-01 10:40:00,89.23,89.34,89.22,89.34,12400.0,79.451,79.5489,79.4421,79.5489,12400.0
2014-07-01 10:50:00,89.35,89.47,89.24,89.37,9600.0,79.5578,79.6647,79.4599,79.5756,9600.0
2014-07-01 11:00:00,89.38,89.51,89.33,89.49,15300.0,79.5845,79.7003,79.54,79.6825,15300.0
2014-07-01 11:10:00,89.49,89.56,89.45,89.55,16100.0,79.6825,79.7448,79.6469,79.7359,16100.0
2014-07-01 11:20:00,89.55,89.64,89.54,89.57,10100.0,79.7359,79.8161,79.727,79.7537,10100.0
2014-07-01 11:30:00,89.57,89.75,89.57,89.73,10500.0,79.7537,79.914,79.7537,79.8962,10500.0
2014-07-01 11:40:00,89.75,89.75,89.63,89.67,14200.0,79.914,79.914,79.8072,79.8428,14200.0
2014-07-01 11:50:00,89.67,89.71,89.62,89.66,4700.0,79.8428,79.8784,79.7982,79.8339,4700.0
2014-07-01 12:00:00,89.65,89.71,89.64,89.71,9600.0,79.825,79.8784,79.8161,79.8784,9600.0
2014-07-01 12:10:00,89.71,89.72,89.59,89.61,20900.0,79.8784,79.8873,79.7715,79.7893,20900.0
2014-07-01 12:20:00,89.62,89.69,89.6,89.6,10800.0,79.7982,79.8606,79.7804,79.7804,10800.0
2014-07-01 12:30:00,89.61,89.85,89.61,89.85,7900.0,79.7893,80.003,79.7893,80.003,7900.0
2014-07-01 12:40:00,89.84,89.89,89.81,89.89,13800.0,79.9941,80.0387,79.9674,80.0387,13800.0
2014-07-01 12:50:00,89.87,89.92,89.81,89.81,9700.0,80.0208,80.0654,79.9674,79.9674,9700.0
2014-07-01 13:00:00,89.84,89.95,89.82,89.86,7000.0,79.9941,80.0921,79.9763,80.0119,7000.0
2014-07-01 13:10:00,89.87,90.0,89.87,90.0,10100.0,80.0208,80.1366,80.0208,80.1366,10100.0
2014-07-01 13:20:00,90.0,90.17,89.98,90.15,51400.0,80.1366,80.288,80.1188,80.2702,51400.0
2014-07-01 13:30:00,90.17,90.2,90.13,90.19,14300.0,80.288,80.3147,80.2524,80.3058,14300.0
2014-07-01 13:40:00,90.17,90.17,90.13,90.16,11200.0,80.288,80.288,80.2524,80.2791,11200.0
2014-07-01 13:50:00,90.16,90.19,90.1,90.19,6100.0,80.2791,80.3058,80.2256,80.3058,6100.0
2014-07-01 14:00:00,90.17,90.18,90.1,90.12,7000.0,80.288,80.2969,80.2256,80.2435,7000.0
2014-07-01 14:10:00,90.12,90.18,90.09,90.09,6200.0,80.2435,80.2969,80.2167,80.2167,6200.0
2014-07-01 14:20:00,90.11,90.11,89.99,89.99,12200.0,80.2345,80.2345,80.1277,80.1277,12200.0
2014-07-01 14:30:00,89.99,90.08,89.98,90.08,11000.0,80.1277,80.2078,80.1188,80.2078,11000.0
2014-07-01 14:40:00,90.08,90.11,89.99,90.0,7000.0,80.2078,80.2345,80.1277,80.1366,7000.0
2014-07-01 14:50:00,90.0,90.04,89.99,90.01,17600.0,80.1366,80.1722,80.1277,80.1455,17600.0
2014-07-01 15:00:00,90.0,90.07,89.98,90.04,30800.0,80.1366,80.1989,80.1188,80.1722,30800.0
2014-07-01 15:10:00,90.05,90.15,90.0,90.15,15300.0,80.1811,80.2702,80.1366,80.2702,15300.0
2014-07-01 15:20:00,90.13,90.13,90.0,90.09,13000.0,80.2524,80.2524,80.1366,80.2167,13000.0
2014-07-01 15:30:00,90.08,90.19,90.05,90.18,24200.0,80.2078,80.3058,80.1811,80.2969,24200.0
2014-07-01 15:40:00,90.17,90.19,90.12,90.13,34200.0,80.288,80.3058,80.2435,80.2524,34200.0
2014-07-01 15:50:00,90.12,90.12,90.02,90.06,61800.0,80.2435,80.2435,80.1544,80.19,61800.0
2014-07-02 09:30:00,89.77,90.19,89.01,89.42,270300.0,79.9318,80.3058,79.2551,79.6202,270300.0
2014-07-02 09:40:00,89.39,89.6,89.34,89.41,19800.0,79.5935,79.7804,79.5489,79.6113,19800.0
2014-07-02 09:50:00,89.48,89.57,89.38,89.4,24200.0,79.6736,79.7537,79.5845,79.6024,24200.0
2014-07-02 10:00:00,89.45,89.64,89.21,89.21,18600.0,79.6469,79.8161,79.4332,79.4332,18600.0
2014-07-02 10:10:00,89.28,89.28,89.08,89.17,15400.0,79.4955,79.4955,79.3174,79.3976,15400.0
2014-07-02 10:20:00,89.19,89.25,88.99,88.99,23200.0,79.4154,79.4688,79.2373,79.2373,23200.0
2014-07-02 10:30:00,88.98,89.0,88.87,88.98,10300.0,79.2284,79.2462,79.1304,79.2284,10300.0
2014-07-02 10:40:00,89.0,89.12,89.0,89.0,10800.0,79.2462,79.353,79.2462,79.2462,10800.0
2014-07-02 10:50:00,89.0,89.07,88.96,89.05,15900.0,79.2462,79.3085,79.2106,79.2907,15900.0
2014-07-02 11:00:00,89.06,89.09,88.81,88.85,15700.0,79.2996,79.3263,79.077,79.1126,15700.0
2014-07-02 11:10:00,88.81,89.24,88.81,89.14,49900.0,79.077,79.4599,79.077,79.3709,49900.0
2014-07-02 11:20:00,89.14,89.23,89.08,89.18,12800.0,79.3709,79.451,79.3174,79.4065,12800.0
2014-07-02 11:30:00,89.18,89.4,89.1,89.4,11700.0,79.4065,79.6024,79.3352,79.6024,11700.0
2014-07-02 11:40:00,89.39,89.41,89.29,89.33,5600.0,79.5935,79.6113,79.5044,79.54,5600.0
2014-07-02 11:50:00,89.3,89.3,89.0,89.01,24800.0,79.5133,79.5133,79.2462,79.2551,24800.0
2014-07-02 12:00:00,89.03,89.15,89.01,89.14,10900.0,79.2729,79.3798,79.2551,79.3709,10900.0
2014-07-02 12:10:00,89.12,89.27,89.11,89.18,67300.0,79.353,79.4866,79.3441,79.4065,67300.0
2014-07-02 12:20:00,89.19,89.31,89.17,89.31,4700.0,79.4154,79.5222,79.3976,79.5222,4700.0
2014-07-02 12:30:00,89.31,89.32,89.15,89.18,11700.0,79.5222,79.5311,79.3798,79.4065,11700.0
2014-07-02 12:40:00,89.21,89.21,89.14,89.2,15200.0,79.4332,79.4332,79.3709,79.4243,15200.0
2014-07-02 12:50:00,89.18,89.22,89.13,89.22,17500.0,79.4065,79.4421,79.3619,79.4421,17500.0
2014-07-02 13:00:00,89.22,89.25,89.17,89.25,10200.0,79.4421,79.4688,79.3976,79.4688,10200.0
2014-07-02 13:10:00,89.27,89.31,89.21,89.31,8400.0,79.4866,79.5222,79.4332,79.5222,8400.0
2014-07-02 13:20:00,89.31,89.31,89.13,89.21,10300.0,79.5222,79.5222,79.3619,79.4332,10300.0
2014-07-02 13:30:00,89.24,89.24,89.14,89.16,11600.0,79.4599,79.4599,79.3709,79.3887,11600.0
2014-07-02 13:40:00,89.15,89.18,89.14,89.15,9400.0,79.3798,79.4065,79.3709,79.3798,9400.0
2014-07-02 13:50:00,89.15,89.22,89.14,89.16,66800.0,79.3798,79.4421,79.3709,79.3887,66800.0
2014-07-02 14:00:00,89.15,89.27,89.14,89.25,12600.0,79.3798,79.4866,79.3709,79.4688,12600.0
2014-07-02 14:10:00,89.25,89.3,89.18,89.2,9400.0,79.4688,79.5133,79.4065,79.4243,9400.0
2014-07-02 14:20:00,89.19,89.19,89.15,89.18,13900.0,79.4154,79.4154,79.3798,79.4065,13900.0
2014-07-02 14:30:00,89.17,89.18,89.13,89.15,13000.0,79.3976,79.4065,79.3619,79.3798,13000.0
2014-07-02 14:40:00,89.18,89.2,89.07,89.07,31000.0,79.4065,79.4243,79.3085,79.3085,31000.0
2014-07-02 14:50:00,89.06,89.06,88.89,89.0,22500.0,79.2996,79.2996,79.1483,79.2462,22500.0
2014-07-02 15:00:00,89.01,89.01,88.96,88.98,12500.0,79.2551,79.2551,79.2106,79.2284,12500.0
2014-07-02 15:10:00,88.98,89.04,88.98,89.01,17000.0,79.2284,79.2818,79.2284,79.2551,17000.0
2014-07-02 15:20:00,89.01,89.04,88.99,89.01,17000.0,79.2551,79.2818,79.2373,79.2551,17000.0
2014-07-02 15:30:00,89.01,89.06,88.99,89.01,19500.0,79.2551,79.2996,79.2373,79.2551,19500.0
2014-07-02 15:40:00,89.01,89.12,88.99,89.06,30000.0,79.2551,79.353,79.2373,79.2996,30000.0
2014-07-02 15:50:00,89.08,89.08,88.96,89.04,31400.0,79.3174,79.3174,79.2106,79.2818,31400.0
2014-07-03 09:30:00,89.52,89.64,89.28,89.56,23800.0,79.7092,79.8161,79.4955,79.7448,23800.0
2014-07-03 09:40:00,89.53,89.59,89.34,89.45,15100.0,79.7181,79.7715,79.5489,79.6469,15100.0
2014-07-03 09:50:00,89.5,89.65,89.42,89.42,17400.0,79.6914,79.825,79.6202,79.6202,17400.0
2014-07-03 10:00:00,89.47,89.58,89.38,89.52,11700.0,79.6647,79.7626,79.5845,79.7092,11700.0
2014-07-03 10:10:00,89.53,89.59,89.43,89.43,54300.0,79.7181,79.7715,79.6291,79.6291,54300.0
2014-07-03 10:20:00,89.43,89.44,89.29,89.29,14400.0,79.6291,79.638,79.5044,79.5044,14400.0
2014-07-03 10:30:00,89.3,89.35,89.26,89.28,38000.0,79.5133,79.5578,79.4777,79.4955,38000.0
2014-07-03 10:40:00,89.28,89.34,89.23,89.33,23500.0,79.4955,79.5489,79.451,79.54,23500.0
2014-07-03 10:50:00,89.34,89.53,89.31,89.53,6900.0,79.5489,79.7181,79.5222,79.7181,6900.0
2014-07-03 11:00:00,89.5,89.61,89.5,89.61,5200.0,79.6914,79.7893,79.6914,79.7893,5200.0
2014-07-03 11:10:00,89.6,89.69,89.6,89.68,6400.0,79.7804,79.8606,79.7804,79.8517,6400.0
2014-07-03 11:20:00,89.67,89.82,89.65,89.8,7000.0,79.8428,79.9763,79.825,79.9585,7000.0
2014-07-03 11:30:00,89.8,89.82,89.76,89.8,7400.0,79.9585,79.9763,79.9229,79.9585,7400.0
2014-07-03 11:40:00,89.8,89.8,89.75,89.75,8000.0,79.9585,79.9585,79.914,79.914,8000.0
2014-07-03 11:50:00,89.75,89.79,89.72,89.75,6500.0,79.914,79.9496,79.8873,79.914,6500.0
2014-07-03 12:00:00,89.75,89.85,89.75,89.85,14700.0,79.914,80.003,79.914,80.003,14700.0
2014-07-03 12:10:00,89.84,89.92,89.84,89.89,6200.0,79.9941,80.0654,79.9941,80.0387,6200.0
2014-07-03 12:20:00,89.87,89.97,89.85,89.96,8900.0,80.0208,80.1099,80.003,80.101,8900.0
2014-07-03 12:30:00,89.96,89.98,89.86,89.96,21500.0,80.101,80.1188,80.0119,80.101,21500.0
2014-07-03 12:40:00,89.97,90.12,89.96,90.07,23100.0,80.1099,80.2435,80.101,80.1989,23100.0
2014-07-03 12:50:00,90.07,90.1,89.91,89.96,34900.0,80.1989,80.2256,80.0565,80.101,34900.0
2014-07-07 09:30:00,89.93,89.95,89.37,89.37,13900.0,80.0743,80.0921,79.5756,79.5756,13900.0
2014-07-07 09:40:00,89.37,89.37,88.98,89.25,7900.0,79.5756,79.5756,79.2284,79.4688,7900.0
2014-07-07 09:50:00,89.28,89.32,89.18,89.25,3100.0,79.4955,79.5311,79.4065,79.4688,3100.0
2014-07-07 10:00:00,89.25,89.26,89.1,89.2,6200.0,79.4688,79.4777,79.3352,79.4243,6200.0
2014-07-07 10:10:00,89.29,89.59,89.28,89.54,42800.0,79.5044,79.7715,79.4955,79.727,42800.0
2014-07-07 10:20:00,89.5,89.69,89.49,89.65,17300.0,79.6914,79.8606,79.6825,79.825,17300.0
2014-07-07 10:30:00,89.65,89.65,89.58,89.6,3100.0,79.825,79.825,79.7626,79.7804,3100.0
2014-07-07 10:40:00,89.6,89.63,89.56,89.59,4300.0,79.7804,79.8072,79.7448,79.7715,4300.0
2014-07-07 10:50:00,89.59,89.65,89.46,89.46,16700.0,79.7715,79.825,79.6558,79.6558,16700.0
2014-07-07 11:00:00,89.48,89.55,89.45,89.49,7000.0,79.6736,79.7359,79.6469,79.6825,7000.0
2014-07-07 11:10:00,89.5,89.56,89.5,89.56,7000.0,79.6914,79.7448,79.6914,79.7448,7000.0
2014-07-07 11:20:00,89.56,89.62,89.53,89.59,4300.0,79.7448,79.7982,79.7181,79.7715,4300.0
2014-07-07 11:30:00,89.56,89.58,89.5,89.51,4800.0,79.7448,79.7626,79.6914,79.7003,4800.0
2014-07-07 11:40:00,89.51,89.56,89.49,89.53,16300.0,79.7003,79.7448,79.6825,79.7181,16300.0
2014-07-07 11:50:00,89.52,89.58,89.49,89.49,3200.0,79.7092,79.7626,79.6825,79.6825,3200.0
2014-07-07 12:00:00,89.55,89.71,89.55,89.68,6700.0,79.7359,79.8784,79.7359,79.8517,6700.0
2014-07-07 12:10:00,89.63,89.65,89.63,89.63,800.0,79.8072,79.825,79.8072,79.8072,800.0
2014-07-07 12:20:00,89.69,89.78,89.69,89.7,4500.0,79.8606,79.9407,79.8606,79.8695,4500.0
2014-07-07 12:30:00,89.74,89.74,89.67,89.71,1700.0,79.9051,79.9051,79.8428,79.8784,1700.0
2014-07-07 12:40:00,89.71,89.76,89.55,89.55,2400.0,79.8784,79.9229,79.7359,79.7359,2400.0
2014-07-07 12:50:00,89.51,89.53,89.47,89.5,9500.0,79.7003,79.7181,79.6647,79.6914,9500.0
2014-07-07 13:00:00,89.49,89.56,89.46,89.56,7700.0,79.6825,79.7448,79.6558,79.7448,7700.0
2014-07-07 13:10:00,89.53,89.64,89.51,89.63,6000.0,79.7181,79.8161,79.7003,79.8072,6000.0
2014-07-07 13:20:00,89.61,89.7,89.58,89.63,7200.0,79.7893,79.8695,79.7626,79.8072,7200.0
2014-07-07 13:30:00,89.65,89.66,89.56,89.56,4100.0,79.825,79.8339,79.7448,79.7448,4100.0
2014-07-07 13:40:00,89.56,89.62,89.52,89.6,6700.0,79.7448,79.7982,79.7092,79.7804,6700.0
2014-07-07 13:50:00,89.65,89.77,89.62,89.75,10800.0,79.825,79.9318,79.7982,79.914,10800.0
2014-07-07 14:00:00,89.75,89.75,89.69,89.73,6700.0,79.914,79.914,79.8606,79.8962,6700.0
2014-07-07 14:10:00,89.74,89.77,89.71,89.75,45600.0,79.9051,79.9318,79.8784,79.914,45600.0
2014-07-07 14:20:00,89.75,89.78,89.74,89.74,11100.0,79.914,79.9407,79.9051,79.9051,11100.0
2014-07-07 14:30:00,89.75,89.76,89.52,89.54,13000.0,79.914,79.9229,79.7092,79.727,13000.0
2014-07-07 14:40:00,89.56,89.63,89.56,89.63,6900.0,79.7448,79.8072,79.7448,79.8072,6900.0
2014-07-07 14:50:00,89.63,89.65,89.56,89.62,12800.0,79.8072,79.825,79.7448,79.7982,12800.0
2014-07-07 15:00:00,89.61,89.65,89.59,89.61,7200.0,79.7893,79.825,79.7715,79.7893,7200.0
2014-07-07 15:10:00,89.6,89.61,89.55,89.57,8200.0,79.7804,79.7893,79.7359,79.7537,8200.0
2014-07-07 15:20:00,89.56,89.62,89.54,89.56,20900.0,79.7448,79.7982,79.727,79.7448,20900.0
2014-07-07 15:30:00,89.56,89.57,89.5,89.55,18000.0,79.7448,79.7537,79.6914,79.7359,18000.0
2014-07-07 15:40:00,89.54,89.61,89.49,89.58,23100.0,79.727,79.7893,79.6825,79.7626,23100.0
2014-07-07 15:50:00,89.59,89.64,89.51,89.57,64800.0,79.7715,79.8161,79.7003,79.7537,64800.0
2014-07-08 09:30:00,89.19,89.38,88.74,88.79,13000.0,79.4154,79.5845,79.0147,79.0592,13000.0
2014-07-08 09:40:00,88.82,89.11,88.82,89.08,9600.0,79.0859,79.3441,79.0859,79.3174,9600.0
2014-07-08 09:50:00,89.1,89.19,88.97,89.16,8100.0,79.3352,79.4154,79.2195,79.3887,8100.0
2014-07-08 10:00:00,89.23,89.23,88.66,88.77,27700.0,79.451,79.451,78.9435,79.0414,27700.0
2014-07-08 10:10:00,88.73,88.73,88.52,88.57,12700.0,79.0058,79.0058,78.8188,78.8633,12700.0
2014-07-08 10:20:00,88.62,88.8,88.53,88.77,5100.0,78.9078,79.0681,78.8277,79.0414,5100.0
2014-07-08 10:30:00,88.76,88.97,88.65,88.97,7900.0,79.0325,79.2195,78.9346,79.2195,7900.0
2014-07-08 10:40:00,88.94,89.05,88.86,89.02,5600.0,79.1928,79.2907,79.1215,79.264,5600.0
2014-07-08 10:50:00,89.02,89.14,89.0,89.12,16600.0,79.264,79.3709,79.2462,79.353,16600.0
2014-07-08 11:00:00,89.1,89.14,88.98,89.07,18300.0,79.3352,79.3709,79.2284,79.3085,18300.0
2014-07-08 11:10:00,89.07,89.1,89.02,89.05,14800.0,79.3085,79.3352,79.264,79.2907,14800.0
2014-07-08 11:20:00,89.06,89.12,89.03,89.05,23700.0,79.2996,79.353,79.2729,79.2907,23700.0
2014-07-08 11:30:00,89.06,89.21,89.04,89.21,24900.0,79.2996,79.4332,79.2818,79.4332,24900.0
2014-07-08 11:40:00,89.18,89.18,89.02,89.09,8300.0,79.4065,79.4065,79.264,79.3263,8300.0
2014-07-08 11:50:00,89.08,89.2,89.03,89.18,9000.0,79.3174,79.4243,79.2729,79.4065,9000.0
2014-07-08 12:00:00,89.16,89.19,89.03,89.03,9300.0,79.3887,79.4154,79.2729,79.2729,9300.0
2014-07-08 12:10:00,89.04,89.11,89.01,89.1,8200.0,79.2818,79.3441,79.2551,79.3352,8200.0
2014-07-08 12:20:00,89.09,89.13,89.06,89.12,11400.0,79.3263,79.3619,79.2996,79.353,11400.0
2014-07-08 12:30:00,89.12,89.13,89.02,89.06,6900.0,79.353,79.3619,79.264,79.2996,6900.0
2014-07-08 12:40:00,89.03,89.15,89.03,89.06,3800.0,79.2729,79.3798,79.2729,79.2996,3800.0
2014-07-08 12:50:00,89.06,89.17,89.05,89.05,6700.0,79.2996,79.3976,79.2907,79.2907,6700.0
2014-07-08 13:00:00,89.06,89.09,89.04,89.07,8200.0,79.2996,79.3263,79.2818,79.3085,8200.0
2014-07-08 13:10:00,89.05,89.14,89.05,89.14,7300.0,79.2907,79.3709,79.2907,79.3709,7300.0
2014-07-08 13:20:00,89.11,89.19,89.1,89.16,2000.0,79.3441,79.4154,79.3352,79.3887,2000.0
2014-07-08 13:30:00,89.16,89.27,89.13,89.27,4700.0,79.3887,79.4866,79.3619,79.4866,4700.0
2014-07-08 13:40:00,89.27,89.35,89.26,89.26,4700.0,79.4866,79.5578,79.4777,79.4777,4700.0
2014-07-08 13:50:00,89.31,89.37,89.29,89.37,3200.0,79.5222,79.5756,79.5044,79.5756,3200.0
2014-07-08 14:00:00,89.34,89.34,89.13,89.13,3400.0,79.5489,79.5489,79.3619,79.3619,3400.0
2014-07-08 14:10:00,89.12,89.14,89.07,89.12,4900.0,79.353,79.3709,79.3085,79.353,4900.0
2014-07-08 14:20:00,89.1,89.24,89.1,89.17,22400.0,79.3352,79.4599,79.3352,79.3976,22400.0
2014-07-08 14:30:00,89.16,89.25,89.14,89.25,5600.0,79.3887,79.4688,79.3709,79.4688,5600.0
2014-07-08 14:40:00,89.22,89.37,89.22,89.33,8800.0,79.4421,79.5756,79.4421,79.54,8800.0
2014-07-08 14:50:00,89.34,89.36,89.21,89.25,19300.0,79.5489,79.5667,79.4332,79.4688,19300.0
2014-07-08 15:00:00,89.2,89.23,89.06,89.21,7100.0,79.4243,79.451,79.2996,79.4332,7100.0
2014-07-08 15:10:00,89.16,89.19,89.02,89.11,31500.0,79.3887,79.4154,79.264,79.3441,31500.0
2014-07-08 15:20:00,89.06,89.21,89.05,89.18,32300.0,79.2996,79.4332,79.2907,79.4065,32300.0
2014-07-08 15:30:00,89.15,89.23,89.03,89.1,37900.0,79.3798,79.451,79.2729,79.3352,37900.0
2014-07-08 15:40:00,89.1,89.12,88.96,88.96,38800.0,79.3352,79.353,79.2106,79.2106,38800.0
2014-07-08 15:50:00,88.96,89.14,88.92,89.08,63900.0,79.2106,79.3709,79.175,79.3174,63900.0
2014-07-09 09:30:00,88.57,88.76,87.91,88.67,31500.0,78.8633,79.0325,78.2757,78.9524,31500.0
2014-07-09 09:40:00,88.74,88.95,88.68,88.7,18900.0,79.0147,79.2017,78.9613,78.9791,18900.0
2014-07-09 09:50:00,88.73,88.76,88.47,88.51,13500.0,79.0058,79.0325,78.7743,78.8099,13500.0
2014-07-09 10:00:00,88.46,88.56,88.34,88.51,14400.0,78.7654,78.8544,78.6585,78.8099,14400.0
2014-07-09 10:10:00,88.47,88.47,88.3,88.38,11300.0,78.7743,78.7743,78.6229,78.6941,11300.0
2014-07-09 10:20:00,88.35,88.49,88.34,88.47,10400.0,78.6674,78.7921,78.6585,78.7743,10400.0
2014-07-09 10:30:00,88.47,88.66,88.42,88.66,9700.0,78.7743,78.9435,78.7298,78.9435,9700.0
2014-07-09 10:40:00,88.65,88.73,88.61,88.69,5400.0,78.9346,79.0058,78.8989,78.9702,5400.0
2014-07-09 10:50:00,88.73,88.73,88.58,88.58,5200.0,79.0058,79.0058,78.8722,78.8722,5200.0
2014-07-09 11:00:00,88.57,88.6,88.49,88.51,11800.0,78.8633,78.89,78.7921,78.8099,11800.0
2014-07-09 11:10:00,88.51,88.65,88.49,88.64,13500.0,78.8099,78.9346,78.7921,78.9256,13500.0
2014-07-09 11:20:00,88.63,88.82,88.62,88.82,9200.0,78.9167,79.0859,78.9078,79.0859,9200.0
2014-07-09 11:30:00,88.81,88.83,88.69,88.73,9500.0,79.077,79.0948,78.9702,79.0058,9500.0
2014-07-09 11:40:00,88.73,88.81,88.71,88.73,7400.0,79.0058,79.077,78.988,79.0058,7400.0
2014-07-09 11:50:00,88.73,88.77,88.66,88.66,4200.0,79.0058,79.0414,78.9435,78.9435,4200.0
2014-07-09 12:00:00,88.64,88.64,88.55,88.63,4600.0,78.9256,78.9256,78.8455,78.9167,4600.0
2014-07-09 12:10:00,88.62,88.65,88.45,88.45,9200.0,78.9078,78.9346,78.7565,78.7565,9200.0
2014-07-09 12:20:00,88.45,88.58,88.45,88.5,7100.0,78.7565,78.8722,78.7565,78.801,7100.0
2014-07-09 12:30:00,88.53,88.63,88.51,88.62,4900.0,78.8277,78.9167,78.8099,78.9078,4900.0
2014-07-09 12:40:00,88.62,88.68,88.56,88.59,24100.0,78.9078,78.9613,78.8544,78.8811,24100.0
2014-07-09 12:50:00,88.56,88.59,88.48,88.53,3900.0,78.8544,78.8811,78.7832,78.8277,3900.0
2014-07-09 13:00:00,88.58,88.58,88.52,88.52,4000.0,78.8722,78.8722,78.8188,78.8188,4000.0
2014-07-09 13:10:00,88.51,88.6,88.48,88.57,5500.0,78.8099,78.89,78.7832,78.8633,5500.0
2014-07-09 13:20:00,88.57,88.61,88.53,88.56,5600.0,78.8633,78.8989,78.8277,78.8544,5600.0
2014-07-09 13:30:00,88.55,88.64,88.55,88.64,4900.0,78.8455,78.9256,78.8455,78.9256,4900.0
2014-07-09 13:40:00,88.61,88.64,88.58,88.63,2400.0,78.8989,78.9256,78.8722,78.9167,2400.0
2014-07-09 13:50:00,88.6,88.67,88.6,88.63,4600.0,78.89,78.9524,78.89,78.9167,4600.0
2014-07-09 14:00:00,88.64,88.66,88.41,88.48,9400.0,78.9256,78.9435,78.7209,78.7832,9400.0
2014-07-09 14:10:00,88.5,88.82,88.5,88.82,7000.0,78.801,79.0859,78.801,79.0859,7000.0
2014-07-09 14:20:00,88.79,88.83,88.73,88.76,6400.0,79.0592,79.0948,79.0058,79.0325,6400.0
2014-07-09 14:30:00,88.74,88.76,88.64,88.69,6900.0,79.0147,79.0325,78.9256,78.9702,6900.0
2014-07-09 14:40:00,88.74,88.78,88.68,88.75,4000.0,79.0147,79.0503,78.9613,79.0236,4000.0
2014-07-09 14:50:00,88.77,88.79,88.73,88.75,6700.0,79.0414,79.0592,79.0058,79.0236,6700.0
2014-07-09 15:00:00,88.76,88.77,88.71,88.76,7800.0,79.0325,79.0414,78.988,79.0325,7800.0
2014-07-09 15:10:00,88.75,88.81,88.67,88.74,14800.0,79.0236,79.077,78.9524,79.0147,14800.0
2014-07-09 15:20:00,88.75,88.78,88.69,88.76,11100.0,79.0236,79.0503,78.9702,79.0325,11100.0
2014-07-09 15:30:00,88.73,88.85,88.68,88.84,12600.0,79.0058,79.1126,78.9613,79.1037,12600.0
2014-07-09 15:40:00,88.83,88.86,88.73,88.75,16000.0,79.0948,79.1215,79.0058,79.0236,16000.0
2014-07-09 15:50:00,88.73,88.79,88.69,88.78,33900.0,79.0058,79.0592,78.9702,79.0503,33900.0
2014-07-10 09:30:00,87.59,88.06,87.58,87.86,34200.0,77.9907,78.4092,77.9818,78.2311,34200.0
2014-07-10 09:40:00,87.93,88.36,87.64,87.64,55900.0,78.2935,78.6763,78.0352,78.0352,55900.0
2014-07-10 09:50:00,87.68,87.95,87.52,87.67,13500.0,78.0709,78.3113,77.9284,78.062,13500.0
2014-07-10 10:00:00,87.68,87.91,87.55,87.86,8100.0,78.0709,78.2757,77.9551,78.2311,8100.0
2014-07-10 10:10:00,87.79,87.79,87.64,87.7,32600.0,78.1688,78.1688,78.0352,78.0887,32600.0
2014-07-10 10:20:00,87.7,87.78,87.6,87.74,14100.0,78.0887,78.1599,77.9996,78.1243,14100.0
2014-07-10 10:30:00,87.78,87.78,87.63,87.66,4900.0,78.1599,78.1599,78.0263,78.0531,4900.0
2014-07-10 10:40:00,87.7,87.77,87.65,87.76,15600.0,78.0887,78.151,78.0441,78.1421,15600.0
2014-07-10 10:50:00,87.77,87.84,87.65,87.76,15400.0,78.151,78.2133,78.0441,78.1421,15400.0
2014-07-10 11:00:00,87.77,87.98,87.77,87.97,10200.0,78.151,78.338,78.151,78.3291,10200.0
2014-07-10 11:10:00,87.96,88.07,87.96,88.06,7300.0,78.3202,78.4181,78.3202,78.4092,7300.0
2014-07-10 11:20:00,88.02,88.11,87.99,88.03,3500.0,78.3736,78.4537,78.3469,78.3825,3500.0
2014-07-10 11:30:00,88.01,88.16,88.0,88.15,4300.0,78.3647,78.4983,78.3558,78.4893,4300.0
2014-07-10 11:40:00,88.16,88.16,87.99,88.05,6300.0,78.4983,78.4983,78.3469,78.4003,6300.0
2014-07-10 11:50:00,88.05,88.06,87.96,88.02,3700.0,78.4003,78.4092,78.3202,78.3736,3700.0
2014-07-10 12:00:00,88.07,88.23,88.01,88.18,4600.0,78.4181,78.5606,78.3647,78.5161,4600.0
2014-07-10 12:10:00,88.15,88.26,88.14,88.22,3300.0,78.4893,78.5873,78.4804,78.5517,3300.0
2014-07-10 12:20:00,88.18,88.34,88.18,88.3,4300.0,78.5161,78.6585,78.5161,78.6229,4300.0
2014-07-10 12:30:00,88.31,88.34,88.25,88.32,2800.0,78.6318,78.6585,78.5784,78.6407,2800.0
2014-07-10 12:40:00,88.33,88.33,88.25,88.27,3000.0,78.6496,78.6496,78.5784,78.5962,3000.0
2014-07-10 12:50:00,88.28,88.29,88.21,88.27,3300.0,78.6051,78.614,78.5428,78.5962,3300.0
2014-07-10 13:00:00,88.29,88.3,88.23,88.3,2900.0,78.614,78.6229,78.5606,78.6229,2900.0
2014-07-10 13:10:00,88.29,88.31,88.25,88.3,4800.0,78.614,78.6318,78.5784,78.6229,4800.0
2014-07-10 13:20:00,88.3,88.48,88.29,88.44,4100.0,78.6229,78.7832,78.614,78.7476,4100.0
2014-07-10 13:30:00,88.46,88.52,88.39,88.5,5100.0,78.7654,78.8188,78.703,78.801,5100.0
2014-07-10 13:40:00,88.53,88.55,88.43,88.43,4000.0,78.8277,78.8455,78.7387,78.7387,4000.0
2014-07-10 13:50:00,88.44,88.44,88.33,88.39,4100.0,78.7476,78.7476,78.6496,78.703,4100.0
2014-07-10 14:00:00,88.39,88.45,88.39,88.45,3300.0,78.703,78.7565,78.703,78.7565,3300.0
2014-07-10 14:10:00,88.45,88.5,88.38,88.49,4800.0,78.7565,78.801,78.6941,78.7921,4800.0
2014-07-10 14:20:00,88.49,88.56,88.48,88.55,6500.0,78.7921,78.8544,78.7832,78.8455,6500.0
2014-07-10 14:30:00,88.58,88.6,88.44,88.54,10200.0,78.8722,78.89,78.7476,78.8366,10200.0
2014-07-10 14:40:00,88.55,88.58,88.44,88.47,9600.0,78.8455,78.8722,78.7476,78.7743,9600.0
2014-07-10 14:50:00,88.49,88.54,88.43,88.44,9200.0,78.7921,78.8366,78.7387,78.7476,9200.0
2014-07-10 15:00:00,88.42,88.43,88.29,88.39,10600.0,78.7298,78.7387,78.614,78.703,10600.0
2014-07-10 15:10:00,88.39,88.47,88.38,88.45,11600.0,78.703,78.7743,78.6941,78.7565,11600.0
2014-07-10 15:20:00,88.44,88.62,88.42,88.62,14000.0,78.7476,78.9078,78.7298,78.9078,14000.0
2014-07-10 15:30:00,88.6,88.65,88.57,88.61,19200.0,78.89,78.9346,78.8633,78.8989,19200.0
2014-07-10 15:40:00,88.61,88.61,88.48,88.49,28200.0,78.8989,78.8989,78.7832,78.7921,28200.0
2014-07-10 15:50:00,88.49,88.53,88.43,88.5,52900.0,78.7921,78.8277,78.7387,78.801,52900.0
2014-07-11 09:30:00,88.61,88.79,88.32,88.66,22900.0,78.8989,79.0592,78.6407,78.9435,22900.0
2014-07-11 09:40:00,88.73,88.76,88.33,88.41,9200.0,79.0058,79.0325,78.6496,78.7209,9200.0
2014-07-11 09:50:00,88.42,88.75,88.42,88.7,11700.0,78.7298,79.0236,78.7298,78.9791,11700.0
2014-07-11 10:00:00,88.66,88.67,88.48,88.61,7200.0,78.9435,78.9524,78.7832,78.8989,7200.0
2014-07-11 10:10:00,88.57,88.75,88.56,88.66,5000.0,78.8633,79.0236,78.8544,78.9435,5000.0
2014-07-11 10:20:00,88.64,88.69,88.52,88.65,10500.0,78.9256,78.9702,78.8188,78.9346,10500.0
2014-07-11 10:30:00,88.66,88.66,88.51,88.58,5700.0,78.9435,78.9435,78.8099,78.8722,5700.0
2014-07-11 10:40:00,88.53,88.75,88.51,88.75,8100.0,78.8277,79.0236,78.8099,79.0236,8100.0
2014-07-11 10:50:00,88.75,88.82,88.61,88.7,8200.0,79.0236,79.0859,78.8989,78.9791,8200.0
2014-07-11 11:00:00,88.71,88.86,88.68,88.84,8300.0,78.988,79.1215,78.9613,79.1037,8300.0
2014-07-11 11:10:00,88.85,88.86,88.72,88.78,8500.0,79.1126,79.1215,78.9969,79.0503,8500.0
2014-07-11 11:20:00,88.72,88.72,88.61,88.63,6300.0,78.9969,78.9969,78.8989,78.9167,6300.0
2014-07-11 11:30:00,88.67,88.84,88.67,88.77,8600.0,78.9524,79.1037,78.9524,79.0414,8600.0
2014-07-11 11:40:00,88.76,88.81,88.72,88.78,7100.0,79.0325,79.077,78.9969,79.0503,7100.0
2014-07-11 11:50:00,88.77,88.77,88.7,88.72,6700.0,79.0414,79.0414,78.9791,78.9969,6700.0
2014-07-11 12:00:00,88.7,88.86,88.66,88.86,7800.0,78.9791,79.1215,78.9435,79.1215,7800.0
2014-07-11 12:10:00,88.86,88.91,88.8,88.84,14100.0,79.1215,79.1661,79.0681,79.1037,14100.0
2014-07-11 12:20:00,88.84,88.85,88.72,88.78,8100.0,79.1037,79.1126,78.9969,79.0503,8100.0
2014-07-11 12:30:00,88.77,88.94,88.77,88.94,2700.0,79.0414,79.1928,79.0414,79.1928,2700.0
2014-07-11 12:40:00,88.91,88.96,88.91,88.92,4200.0,79.1661,79.2106,79.1661,79.175,4200.0
2014-07-11 12:50:00,88.9,88.99,88.89,88.99,3600.0,79.1572,79.2373,79.1483,79.2373,3600.0
2014-07-11 13:00:00,89.01,89.1,88.97,89.1,6300.0,79.2551,79.3352,79.2195,79.3352,6300.0
2014-07-11 13:10:00,89.1,89.14,89.06,89.09,4900.0,79.3352,79.3709,79.2996,79.3263,4900.0
2014-07-11 13:20:00,89.09,89.13,89.06,89.07,4700.0,79.3263,79.3619,79.2996,79.3085,4700.0
2014-07-11 13:30:00,89.08,89.08,89.02,89.02,5600.0,79.3174,79.3174,79.264,79.264,5600.0
2014-07-11 13:40:00,89.02,89.13,89.02,89.12,5400.0,79.264,79.3619,79.264,79.353,5400.0
2014-07-11 13:50:00,89.13,89.21,89.12,89.18,6600.0,79.3619,79.4332,79.353,79.4065,6600.0
2014-07-11 14:00:00,89.16,89.24,89.09,89.24,7200.0,79.3887,79.4599,79.3263,79.4599,7200.0
2014-07-11 14:10:00,89.24,89.3,89.23,89.28,7200.0,79.4599,79.5133,79.451,79.4955,7200.0
2014-07-11 14:20:00,89.28,89.3,89.23,89.29,7200.0,79.4955,79.5133,79.451,79.5044,7200.0
2014-07-11 14:30:00,89.28,89.33,89.27,89.31,9100.0,79.4955,79.54,79.4866,79.5222,9100.0
2014-07-11 14:40:00,89.29,89.32,89.28,89.29,4600.0,79.5044,79.5311,79.4955,79.5044,4600.0
2014-07-11 14:50:00,89.28,89.28,89.15,89.16,7400.0,79.4955,79.4955,79.3798,79.3887,7400.0
2014-07-11 15:00:00,89.17,89.24,89.16,89.24,8900.0,79.3976,79.4599,79.3887,79.4599,8900.0
2014-07-11 15:10:00,89.24,89.31,89.2,89.29,10400.0,79.4599,79.5222,79.4243,79.5044,10400.0
2014-07-11 15:20:00,89.29,89.4,89.26,89.4,13400.0,79.5044,79.6024,79.4777,79.6024,13400.0
2014-07-11 15:30:00,89.4,89.4,89.27,89.27,21800.0,79.6024,79.6024,79.4866,79.4866,21800.0
2014-07-11 15:40:00,89.27,89.29,89.22,89.24,28500.0,79.4866,79.5044,79.4421,79.4599,28500.0
2014-07-11 15:50:00,89.24,89.27,89.12,89.17,68100.0,79.4599,79.4866,79.353,79.3976,68100.0
2014-07-14 09:30:00,89.9,90.12,89.73,89.79,16000.0,80.0476,80.2435,79.8962,79.9496,16000.0
2014-07-14 09:40:00,89.92,90.18,89.81,89.86,8900.0,80.0654,80.2969,79.9674,80.0119,8900.0
2014-07-14 09:50:00,89.87,90.06,89.81,90.0,11400.0,80.0208,80.19,79.9674,80.1366,11400.0
2014-07-14 10:00:00,90.03,90.19,89.96,89.96,28500.0,80.1633,80.3058,80.101,80.101,28500.0
2014-07-14 10:10:00,89.94,89.96,89.7,89.79,23100.0,80.0832,80.101,79.8695,79.9496,23100.0
2014-07-14 10:20:00,89.8,89.98,89.78,89.98,16200.0,79.9585,80.1188,79.9407,80.1188,16200.0
2014-07-14 10:30:00,89.99,90.16,89.99,90.05,9700.0,80.1277,80.2791,80.1277,80.1811,9700.0
2014-07-14 10:40:00,90.03,90.16,90.0,90.04,15700.0,80.1633,80.2791,80.1366,80.1722,15700.0
2014-07-14 10:50:00,90.07,90.08,89.98,89.99,9200.0,80.1989,80.2078,80.1188,80.1277,9200.0
2014-07-14 11:00:00,89.98,89.99,89.92,89.95,5700.0,80.1188,80.1277,80.0654,80.0921,5700.0
2014-07-14 11:10:00,89.95,90.03,89.89,89.89,8500.0,80.0921,80.1633,80.0387,80.0387,8500.0
2014-07-14 11:20:00,89.9,89.98,89.9,89.98,6500.0,80.0476,80.1188,80.0476,80.1188,6500.0
2014-07-14 11:30:00,89.95,90.05,89.93,89.93,6900.0,80.0921,80.1811,80.0743,80.0743,6900.0
2014-07-14 11:40:00,89.93,89.94,89.88,89.91,7000.0,80.0743,80.0832,80.0298,80.0565,7000.0
2014-07-14 11:50:00,89.93,89.93,89.86,89.87,4900.0,80.0743,80.0743,80.0119,80.0208,4900.0
2014-07-14 12:00:00,89.85,89.87,89.83,89.86,4100.0,80.003,80.0208,79.9852,80.0119,4100.0
2014-07-14 12:10:00,89.87,89.87,89.66,89.66,9800.0,80.0208,80.0208,79.8339,79.8339,9800.0
2014-07-14 12:20:00,89.66,89.77,89.66,89.73,7300.0,79.8339,79.9318,79.8339,79.8962,7300.0
2014-07-14 12:30:00,89.74,89.81,89.74,89.79,4100.0,79.9051,79.9674,79.9051,79.9496,4100.0
2014-07-14 12:40:00,89.79,89.8,89.77,89.78,2100.0,79.9496,79.9585,79.9318,79.9407,2100.0
2014-07-14 12:50:00,89.76,89.86,89.75,89.83,4200.0,79.9229,80.0119,79.914,79.9852,4200.0
2014-07-14 13:00:00,89.86,89.93,89.81,89.81,3000.0,80.0119,80.0743,79.9674,79.9674,3000.0
2014-07-14 13:10:00,89.83,89.92,89.8,89.91,3400.0,79.9852,80.0654,79.9585,80.0565,3400.0
2014-07-14 13:20:00,89.91,89.95,89.83,89.83,6800.0,80.0565,80.0921,79.9852,79.9852,6800.0
2014-07-14 13:30:00,89.85,89.89,89.83,89.83,6000.0,80.003,80.0387,79.9852,79.9852,6000.0
2014-07-14 13:40:00,89.85,89.91,89.84,89.9,4400.0,80.003,80.0565,79.9941,80.0476,4400.0
2014-07-14 13:50:00,89.9,89.94,89.9,89.94,5100.0,80.0476,80.0832,80.0476,80.0832,5100.0
2014-07-14 14:00:00,89.95,90.06,89.94,90.05,5100.0,80.0921,80.19,80.0832,80.1811,5100.0
2014-07-14 14:10:00,90.05,90.08,90.02,90.05,7300.0,80.1811,80.2078,80.1544,80.1811,7300.0
2014-07-14 14:20:00,90.05,90.11,89.99,90.09,9100.0,80.1811,80.2345,80.1277,80.2167,9100.0
2014-07-14 14:30:00,90.06,90.12,90.01,90.11,7200.0,80.19,80.2435,80.1455,80.2345,7200.0
2014-07-14 14:40:00,90.09,90.1,90.0,90.0,29700.0,80.2167,80.2256,80.1366,80.1366,29700.0
2014-07-14 14:50:00,90.0,90.02,89.97,90.02,10300.0,80.1366,80.1544,80.1099,80.1544,10300.0
2014-07-14 15:00:00,90.02,90.02,89.9,89.93,13500.0,80.1544,80.1544,80.0476,80.0743,13500.0
2014-07-14 15:10:00,89.94,89.94,89.72,89.75,14400.0,80.0832,80.0832,79.8873,79.914,14400.0
2014-07-14 15:20:00,89.74,89.75,89.63,89.64,15400.0,79.9051,79.914,79.8072,79.8161,15400.0
2014-07-14 15:30:00,89.63,89.8,89.6,89.79,24600.0,79.8072,79.9585,79.7804,79.9496,24600.0
2014-07-14 15:40:00,89.78,89.79,89.74,89.79,33600.0,79.9407,79.9496,79.9051,79.9496,33600.0
2014-07-14 15:50:00,89.79,89.79,89.68,89.74,66600.0,79.9496,79.9496,79.8517,79.9051,66600.0
2014-07-15 09:30:00,89.6,89.96,89.42,89.9,32900.0,79.7804,80.101,79.6202,80.0476,32900.0
2014-07-15 09:40:00,89.91,90.31,89.91,90.19,10400.0,80.0565,80.4126,80.0565,80.3058,10400.0
2014-07-15 09:50:00,90.15,90.21,90.05,90.07,9000.0,80.2702,80.3236,80.1811,80.1989,9000.0
2014-07-15 10:00:00,90.12,90.26,90.03,90.2,6600.0,80.2435,80.3681,80.1633,80.3147,6600.0
2014-07-15 10:10:00,90.21,90.24,89.94,90.06,10000.0,80.3236,80.3503,80.0832,80.19,10000.0
2014-07-15 10:20:00,90.02,90.1,90.0,90.06,18900.0,80.1544,80.2256,80.1366,80.19,18900.0
2014-07-15 10:30:00,90.09,90.18,90.03,90.05,5200.0,80.2167,80.2969,80.1633,80.1811,5200.0
2014-07-15 10:40:00,90.0,90.03,89.78,89.78,24100.0,80.1366,80.1633,79.9407,79.9407,24100.0
2014-07-15 10:50:00,89.77,89.91,89.71,89.85,4900.0,79.9318,80.0565,79.8784,80.003,4900.0
2014-07-15 11:00:00,89.85,89.99,89.76,89.94,8700.0,80.003,80.1277,79.9229,80.0832,8700.0
2014-07-15 11:10:00,89.92,90.2,89.9,90.2,17800.0,80.0654,80.3147,80.0476,80.3147,17800.0
2014-07-15 11:20:00,90.22,90.22,90.1,90.11,3300.0,80.3325,80.3325,80.2256,80.2345,3300.0
2014-07-15 11:30:00,90.1,90.11,89.92,89.94,7300.0,80.2256,80.2345,80.0654,80.0832,7300.0
2014-07-15 11:40:00,89.92,89.98,89.84,89.95,9000.0,80.0654,80.1188,79.9941,80.0921,9000.0
2014-07-15 11:50:00,89.95,90.03,89.85,89.89,17400.0,80.0921,80.1633,80.003,80.0387,17400.0
2014-07-15 12:00:00,89.88,89.94,89.77,89.84,13500.0,80.0298,80.0832,79.9318,79.9941,13500.0
2014-07-15 12:10:00,89.87,89.94,89.82,89.92,2500.0,80.0208,80.0832,79.9763,80.0654,2500.0
2014-07-15 12:20:00,89.96,89.96,89.87,89.94,4000.0,80.101,80.101,80.0208,80.0832,4000.0
2014-07-15 12:30:00,89.94,90.0,89.86,90.0,7000.0,80.0832,80.1366,80.0119,80.1366,7000.0
2014-07-15 12:40:00,89.99,90.06,89.99,90.01,2600.0,80.1277,80.19,80.1277,80.1455,2600.0
2014-07-15 12:50:00,90.02,90.02,89.92,89.95,3200.0,80.1544,80.1544,80.0654,80.0921,3200.0
2014-07-15 13:00:00,89.95,90.1,89.94,90.08,12000.0,80.0921,80.2256,80.0832,80.2078,12000.0
2014-07-15 13:10:00,90.1,90.23,90.0,90.23,5600.0,80.2256,80.3414,80.1366,80.3414,5600.0
2014-07-15 13:20:00,90.24,90.26,90.17,90.18,4500.0,80.3503,80.3681,80.288,80.2969,4500.0
2014-07-15 13:30:00,90.19,90.27,90.17,90.23,5400.0,80.3058,80.377,80.288,80.3414,5400.0
2014-07-15 13:40:00,90.23,90.27,90.22,90.26,6600.0,80.3414,80.377,80.3325,80.3681,6600.0
2014-07-15 13:50:00,90.25,90.28,90.12,90.14,6600.0,80.3592,80.3859,80.2435,80.2613,6600.0
2014-07-15 14:00:00,90.17,90.22,90.12,90.18,6600.0,80.288,80.3325,80.2435,80.2969,6600.0
2014-07-15 14:10:00,90.18,90.25,90.15,90.24,6900.0,80.2969,80.3592,80.2702,80.3503,6900.0
2014-07-15 14:20:00,90.24,90.27,90.21,90.24,4500.0,80.3503,80.377,80.3236,80.3503,4500.0
2014-07-15 14:30:00,90.23,90.23,90.14,90.15,5100.0,80.3414,80.3414,80.2613,80.2702,5100.0
2014-07-15 14:40:00,90.15,90.18,90.13,90.13,5300.0,80.2702,80.2969,80.2524,80.2524,5300.0
2014-07-15 14:50:00,90.14,90.18,90.12,90.18,6800.0,80.2613,80.2969,80.2435,80.2969,6800.0
2014-07-15 15:00:00,90.18,90.18,90.08,90.11,13100.0,80.2969,80.2969,80.2078,80.2345,13100.0
2014-07-15 15:10:00,90.1,90.18,90.06,90.14,8900.0,80.2256,80.2969,80.19,80.2613,8900.0
2014-07-15 15:20:00,90.15,90.16,90.06,90.08,11900.0,80.2702,80.2791,80.19,80.2078,11900.0
2014-07-15 15:30:00,90.08,90.12,90.06,90.08,20100.0,80.2078,80.2435,80.19,80.2078,20100.0
2014-07-15 15:40:00,90.07,90.13,90.06,90.08,29700.0,80.1989,80.2524,80.19,80.2078,29700.0
2014-07-15 15:50:00,90.08,90.26,90.08,90.14,65000.0,80.2078,80.3681,80.2078,80.2613,65000.0
2014-07-16 09:30:00,90.5,90.71,90.31,90.65,14900.0,80.5818,80.7688,80.4126,80.7154,14900.0
2014-07-16 09:40:00,90.66,90.66,90.25,90.25,10800.0,80.7243,80.7243,80.3592,80.3592,10800.0
2014-07-16 09:50:00,90.34,90.4,90.2,90.34,11500.0,80.4393,80.4928,80.3147,80.4393,11500.0
2014-07-16 10:00:00,90.35,90.48,90.35,90.42,9500.0,80.4482,80.564,80.4482,80.5106,9500.0
2014-07-16 10:10:00,90.4,90.53,90.33,90.39,9000.0,80.4928,80.6085,80.4304,80.4839,9000.0
2014-07-16 10:20:00,90.35,90.39,90.24,90.37,4800.0,80.4482,80.4839,80.3503,80.4661,4800.0
2014-07-16 10:30:00,90.37,90.41,90.32,90.35,4900.0,80.4661,80.5017,80.4215,80.4482,4900.0
2014-07-16 10:40:00,90.37,90.42,90.14,90.16,7600.0,80.4661,80.5106,80.2613,80.2791,7600.0
2014-07-16 10:50:00,90.14,90.18,90.08,90.09,6300.0,80.2613,80.2969,80.2078,80.2167,6300.0
2014-07-16 11:00:00,90.11,90.17,90.11,90.15,3500.0,80.2345,80.288,80.2345,80.2702,3500.0
2014-07-16 11:10:00,90.15,90.15,90.02,90.02,3100.0,80.2702,80.2702,80.1544,80.1544,3100.0
2014-07-16 11:20:00,90.03,90.04,89.98,89.99,3500.0,80.1633,80.1722,80.1188,80.1277,3500.0
2014-07-16 11:30:00,89.96,89.96,89.72,89.75,8300.0,80.101,80.101,79.8873,79.914,8300.0
2014-07-16 11:40:00,89.75,89.88,89.75,89.82,6700.0,79.914,80.0298,79.914,79.9763,6700.0
2014-07-16 11:50:00,89.83,89.92,89.83,89.85,2600.0,79.9852,80.0654,79.9852,80.003,2600.0
2014-07-16 12:00:00,89.9,90.02,89.9,90.02,3900.0,80.0476,80.1544,80.0476,80.1544,3900.0
2014-07-16 12:10:00,90.02,90.16,90.0,90.15,3900.0,80.1544,80.2791,80.1366,80.2702,3900.0
2014-07-16 12:20:00,90.15,90.21,90.14,90.18,3800.0,80.2702,80.3236,80.2613,80.2969,3800.0
2014-07-16 12:30:00,90.19,90.23,90.12,90.12,15600.0,80.3058,80.3414,80.2435,80.2435,15600.0
2014-07-16 12:40:00,90.15,90.16,90.12,90.13,3000.0,80.2702,80.2791,80.2435,80.2524,3000.0
2014-07-16 12:50:00,90.13,90.13,90.09,90.11,2200.0,80.2524,80.2524,80.2167,80.2345,2200.0
2014-07-16 13:00:00,90.13,90.13,90.08,90.08,3000.0,80.2524,80.2524,80.2078,80.2078,3000.0
2014-07-16 13:10:00,90.09,90.12,90.06,90.12,2100.0,80.2167,80.2435,80.19,80.2435,2100.0
2014-07-16 13:20:00,90.12,90.2,90.1,90.2,2200.0,80.2435,80.3147,80.2256,80.3147,2200.0
2014-07-16 13:30:00,90.22,90.25,90.17,90.17,1700.0,80.3325,80.3592,80.288,80.288,1700.0
2014-07-16 13:40:00,90.17,90.26,90.17,90.21,2400.0,80.288,80.3681,80.288,80.3236,2400.0
2014-07-16 13:50:00,90.23,90.3,90.23,90.3,2300.0,80.3414,80.4037,80.3414,80.4037,2300.0
2014-07-16 14:00:00,90.29,90.33,90.29,90.3,13800.0,80.3948,80.4304,80.3948,80.4037,13800.0
2014-07-16 14:10:00,90.29,90.32,90.29,90.31,2300.0,80.3948,80.4215,80.3948,80.4126,2300.0
2014-07-16 14:20:00,90.31,90.31,90.21,90.22,4300.0,80.4126,80.4126,80.3236,80.3325,4300.0
2014-07-16 14:30:00,90.23,90.24,90.11,90.12,4900.0,80.3414,80.3503,80.2345,80.2435,4900.0
2014-07-16 14:40:00,90.12,90.14,90.11,90.14,2900.0,80.2435,80.2613,80.2345,80.2613,2900.0
2014-07-16 14:50:00,90.12,90.15,90.07,90.12,4900.0,80.2435,80.2702,80.1989,80.2435,4900.0
2014-07-16 15:00:00,90.12,90.16,90.12,90.16,3100.0,80.2435,80.2791,80.2435,80.2791,3100.0
2014-07-16 15:10:00,90.16,90.16,90.1,90.1,4000.0,80.2791,80.2791,80.2256,80.2256,4000.0
2014-07-16 15:20:00,90.1,90.15,90.06,90.14,6700.0,80.2256,80.2702,80.19,80.2613,6700.0
2014-07-16 15:30:00,90.13,90.16,90.1,90.14,9500.0,80.2524,80.2791,80.2256,80.2613,9500.0
2014-07-16 15:40:00,90.14,90.14,90.08,90.1,12300.0,80.2613,80.2613,80.2078,80.2256,12300.0
2014-07-16 15:50:00,90.11,90.23,90.05,90.2,121200.0,80.2345,80.3414,80.1811,80.3147,121200.0
2014-07-17 09:30:00,89.87,90.2,89.59,90.15,16500.0,80.0208,80.3147,79.7715,80.2702,16500.0
2014-07-17 09:40:00,90.34,90.4,90.29,90.36,7100.0,80.4393,80.4928,80.3948,80.4571,7100.0
2014-07-17 09:50:00,90.37,90.37,90.26,90.35,9100.0,80.4661,80.4661,80.3681,80.4482,9100.0
2014-07-17 10:00:00,90.32,90.39,90.24,90.35,5400.0,80.4215,80.4839,80.3503,80.4482,5400.0
2014-07-17 10:10:00,90.34,90.37,90.3,90.34,8900.0,80.4393,80.4661,80.4037,80.4393,8900.0
2014-07-17 10:20:00,90.35,90.39,90.31,90.33,9600.0,80.4482,80.4839,80.4126,80.4304,9600.0
2014-07-17 10:30:00,90.36,90.36,90.31,90.36,3500.0,80.4571,80.4571,80.4126,80.4571,3500.0
2014-07-17 10:40:00,90.36,90.38,90.31,90.33,6000.0,80.4571,80.475,80.4126,80.4304,6000.0
2014-07-17 10:50:00,90.35,90.43,90.25,90.25,5800.0,80.4482,80.5195,80.3592,80.3592,5800.0
2014-07-17 11:00:00,90.19,90.27,90.11,90.11,4500.0,80.3058,80.377,80.2345,80.2345,4500.0
2014-07-17 11:10:00,90.09,90.12,89.85,89.95,8800.0,80.2167,80.2435,80.003,80.0921,8800.0
2014-07-17 11:20:00,89.93,89.95,89.65,89.71,8400.0,80.0743,80.0921,79.825,79.8784,8400.0
2014-07-17 11:30:00,89.66,89.86,89.62,89.74,11900.0,79.8339,80.0119,79.7982,79.9051,11900.0
2014-07-17 11:40:00,89.78,89.87,89.72,89.76,9300.0,79.9407,80.0208,79.8873,79.9229,9300.0
2014-07-17 11:50:00,89.82,89.84,89.66,89.67,5700.0,79.9763,79.9941,79.8339,79.8428,5700.0
2014-07-17 12:00:00,89.6,89.6,89.35,89.55,6200.0,79.7804,79.7804,79.5578,79.7359,6200.0
2014-07-17 12:10:00,89.6,89.7,89.55,89.66,6400.0,79.7804,79.8695,79.7359,79.8339,6400.0
2014-07-17 12:20:00,89.67,89.75,89.57,89.75,3400.0,79.8428,79.914,79.7537,79.914,3400.0
2014-07-17 12:30:00,89.75,89.94,89.72,89.9,2500.0,79.914,80.0832,79.8873,80.0476,2500.0
2014-07-17 12:40:00,89.9,89.9,89.76,89.77,3500.0,80.0476,80.0476,79.9229,79.9318,3500.0
2014-07-17 12:50:00,89.8,89.84,89.75,89.84,2100.0,79.9585,79.9941,79.914,79.9941,2100.0
2014-07-17 13:00:00,89.84,89.98,89.84,89.96,3600.0,79.9941,80.1188,79.9941,80.101,3600.0
2014-07-17 13:10:00,89.98,90.1,89.98,90.04,3600.0,80.1188,80.2256,80.1188,80.1722,3600.0
2014-07-17 13:20:00,90.06,90.06,89.97,89.99,2200.0,80.19,80.19,80.1099,80.1277,2200.0
2014-07-17 13:30:00,90.0,90.07,89.85,89.86,4900.0,80.1366,80.1989,80.003,80.0119,4900.0
2014-07-17 13:40:00,89.82,89.83,89.73,89.81,4200.0,79.9763,79.9852,79.8962,79.9674,4200.0
2014-07-17 13:50:00,89.84,89.95,89.81,89.91,9500.0,79.9941,80.0921,79.9674,80.0565,9500.0
2014-07-17 14:00:00,89.9,89.9,89.72,89.72,4300.0,80.0476,80.0476,79.8873,79.8873,4300.0
2014-07-17 14:10:00,89.75,89.95,89.75,89.91,7800.0,79.914,80.0921,79.914,80.0565,7800.0
2014-07-17 14:20:00,89.91,89.94,89.76,89.82,14500.0,80.0565,80.0832,79.9229,79.9763,14500.0
2014-07-17 14:30:00,89.85,89.88,89.68,89.75,31600.0,80.003,80.0298,79.8517,79.914,31600.0
2014-07-17 14:40:00,89.84,89.84,89.55,89.57,17900.0,79.9941,79.9941,79.7359,79.7537,17900.0
2014-07-17 14:50:00,89.58,89.77,89.47,89.73,30900.0,79.7626,79.9318,79.6647,79.8962,30900.0
2014-07-17 15:00:00,89.71,89.71,89.53,89.56,6900.0,79.8784,79.8784,79.7181,79.7448,6900.0
2014-07-17 15:10:00,89.58,89.59,89.26,89.26,11700.0,79.7626,79.7715,79.4777,79.4777,11700.0
2014-07-17 15:20:00,89.26,89.38,89.2,89.24,10900.0,79.4777,79.5845,79.4243,79.4599,10900.0
2014-07-17 15:30:00,89.22,89.26,89.13,89.21,21000.0,79.4421,79.4777,79.3619,79.4332,21000.0
2014-07-17 15:40:00,89.21,89.25,89.05,89.25,24600.0,79.4332,79.4688,79.2907,79.4688,24600.0
2014-07-17 15:50:00,89.25,89.29,89.13,89.16,43800.0,79.4688,79.5044,79.3619,79.3887,43800.0
2014-07-18 09:30:00,89.27,89.89,89.21,89.82,79000.0,79.4866,80.0387,79.4332,79.9763,79000.0
2014-07-18 09:40:00,89.82,89.82,89.42,89.42,11000.0,79.9763,79.9763,79.6202,79.6202,11000.0
2014-07-18 09:50:00,89.52,89.85,89.52,89.84,6200.0,79.7092,80.003,79.7092,79.9941,6200.0
2014-07-18 10:00:00,89.84,89.95,89.83,89.92,7200.0,79.9941,80.0921,79.9852,80.0654,7200.0
2014-07-18 10:10:00,89.99,90.1,89.95,90.05,10500.0,80.1277,80.2256,80.0921,80.1811,10500.0
2014-07-18 10:20:00,90.17,90.22,90.13,90.21,10700.0,80.288,80.3325,80.2524,80.3236,10700.0
2014-07-18 10:30:00,90.21,90.3,90.16,90.3,7700.0,80.3236,80.4037,80.2791,80.4037,7700.0
2014-07-18 10:40:00,90.3,90.3,90.12,90.24,8600.0,80.4037,80.4037,80.2435,80.3503,8600.0
2014-07-18 10:50:00,90.26,90.5,90.26,90.47,4300.0,80.3681,80.5818,80.3681,80.5551,4300.0
2014-07-18 11:00:00,90.48,90.52,90.38,90.4,6800.0,80.564,80.5996,80.475,80.4928,6800.0
2014-07-18 11:10:00,90.35,90.49,90.35,90.44,7100.0,80.4482,80.5729,80.4482,80.5284,7100.0
2014-07-18 11:20:00,90.42,90.46,90.41,90.41,2600.0,80.5106,80.5462,80.5017,80.5017,2600.0
2014-07-18 11:30:00,90.39,90.56,90.38,90.45,13800.0,80.4839,80.6352,80.475,80.5373,13800.0
2014-07-18 11:40:00,90.44,90.47,90.38,90.4,11100.0,80.5284,80.5551,80.475,80.4928,11100.0
2014-07-18 11:50:00,90.39,90.39,90.27,90.27,4400.0,80.4839,80.4839,80.377,80.377,4400.0
2014-07-18 12:00:00,90.26,90.34,90.26,90.32,2000.0,80.3681,80.4393,80.3681,80.4215,2000.0
2014-07-18 12:10:00,90.31,90.41,90.31,90.4,3800.0,80.4126,80.5017,80.4126,80.4928,3800.0
2014-07-18 12:20:00,90.4,90.43,90.38,90.38,8500.0,80.4928,80.5195,80.475,80.475,8500.0
2014-07-18 12:30:00,90.39,90.4,90.32,90.39,1600.0,80.4839,80.4928,80.4215,80.4839,1600.0
2014-07-18 12:40:00,90.38,90.39,90.35,90.39,1400.0,80.475,80.4839,80.4482,80.4839,1400.0
2014-07-18 12:50:00,90.37,90.41,90.32,90.39,5800.0,80.4661,80.5017,80.4215,80.4839,5800.0
2014-07-18 13:00:00,90.36,90.36,90.29,90.31,2900.0,80.4571,80.4571,80.3948,80.4126,2900.0
2014-07-18 13:10:00,90.36,90.38,90.26,90.35,3000.0,80.4571,80.475,80.3681,80.4482,3000.0
2014-07-18 13:20:00,90.39,90.39,90.28,90.33,5200.0,80.4839,80.4839,80.3859,80.4304,5200.0
2014-07-18 13:30:00,90.32,90.39,90.3,90.38,2500.0,80.4215,80.4839,80.4037,80.475,2500.0
2014-07-18 13:40:00,90.4,90.41,90.35,90.37,3700.0,80.4928,80.5017,80.4482,80.4661,3700.0
2014-07-18 13:50:00,90.35,90.41,90.35,90.37,3200.0,80.4482,80.5017,80.4482,80.4661,3200.0
2014-07-18 14:00:00,90.36,90.38,90.28,90.34,2700.0,80.4571,80.475,80.3859,80.4393,2700.0
2014-07-18 14:10:00,90.37,90.4,90.35,90.35,5400.0,80.4661,80.4928,80.4482,80.4482,5400.0
2014-07-18 14:20:00,90.38,90.44,90.33,90.39,12300.0,80.475,80.5284,80.4304,80.4839,12300.0
2014-07-18 14:30:00,90.4,90.42,90.31,90.35,3500.0,80.4928,80.5106,80.4126,80.4482,3500.0
2014-07-18 14:40:00,90.38,90.39,90.32,90.37,1700.0,80.475,80.4839,80.4215,80.4661,1700.0
2014-07-18 14:50:00,90.37,90.41,90.36,90.36,3700.0,80.4661,80.5017,80.4571,80.4571,3700.0
2014-07-18 15:00:00,90.38,90.45,90.36,90.45,4100.0,80.475,80.5373,80.4571,80.5373,4100.0
2014-07-18 15:10:00,90.48,90.48,90.42,90.48,5800.0,80.564,80.564,80.5106,80.564,5800.0
2014-07-18 15:20:00,90.49,90.52,90.37,90.37,9100.0,80.5729,80.5996,80.4661,80.4661,9100.0
2014-07-18 15:30:00,90.38,90.4,90.34,90.38,6100.0,80.475,80.4928,80.4393,80.475,6100.0
2014-07-18 15:40:00,90.39,90.43,90.33,90.42,13500.0,80.4839,80.5195,80.4304,80.5106,13500.0
2014-07-18 15:50:00,90.41,90.49,90.4,90.44,34100.0,80.5017,80.5729,80.4928,80.5284,34100.0
2014-07-21 09:30:00,89.82,90.28,89.63,89.91,23100.0,79.9763,80.3859,79.8072,80.0565,23100.0
2014-07-21 09:40:00,89.85,89.98,89.77,89.96,14500.0,80.003,80.1188,79.9318,80.101,14500.0
2014-07-21 09:50:00,89.96,90.15,89.93,90.01,7700.0,80.101,80.2702,80.0743,80.1455,7700.0
2014-07-21 10:00:00,89.95,89.96,89.81,89.89,8000.0,80.0921,80.101,79.9674,80.0387,8000.0
2014-07-21 10:10:00,89.81,89.86,89.68,89.7,6100.0,79.9674,80.0119,79.8517,79.8695,6100.0
2014-07-21 10:20:00,89.69,89.76,89.65,89.72,18000.0,79.8606,79.9229,79.825,79.8873,18000.0
2014-07-21 10:30:00,89.71,89.71,89.46,89.46,3300.0,79.8784,79.8784,79.6558,79.6558,3300.0
2014-07-21 10:40:00,89.43,89.44,89.29,89.42,6200.0,79.6291,79.638,79.5044,79.6202,6200.0
2014-07-21 10:50:00,89.43,89.51,89.4,89.47,6100.0,79.6291,79.7003,79.6024,79.6647,6100.0
2014-07-21 11:00:00,89.43,89.65,89.4,89.64,8800.0,79.6291,79.825,79.6024,79.8161,8800.0
2014-07-21 11:10:00,89.62,89.63,89.54,89.63,3800.0,79.7982,79.8072,79.727,79.8072,3800.0
2014-07-21 11:20:00,89.63,89.89,89.63,89.89,5600.0,79.8072,80.0387,79.8072,80.0387,5600.0
2014-07-21 11:30:00,89.9,89.9,89.75,89.78,3000.0,80.0476,80.0476,79.914,79.9407,3000.0
2014-07-21 11:40:00,89.79,89.89,89.67,89.76,4900.0,79.9496,80.0387,79.8428,79.9229,4900.0
2014-07-21 11:50:00,89.8,89.95,89.74,89.91,9100.0,79.9585,80.0921,79.9051,80.0565,9100.0
2014-07-21 12:00:00,89.87,89.9,89.77,89.8,3500.0,80.0208,80.0476,79.9318,79.9585,3500.0
2014-07-21 12:10:00,89.82,89.88,89.78,89.88,2900.0,79.9763,80.0298,79.9407,80.0298,2900.0
2014-07-21 12:20:00,89.85,89.86,89.73,89.73,3700.0,80.003,80.0119,79.8962,79.8962,3700.0
2014-07-21 12:30:00,89.75,89.76,89.72,89.74,3100.0,79.914,79.9229,79.8873,79.9051,3100.0
2014-07-21 12:40:00,89.74,89.74,89.59,89.62,1600.0,79.9051,79.9051,79.7715,79.7982,1600.0
2014-07-21 12:50:00,89.65,89.86,89.65,89.86,14800.0,79.825,80.0119,79.825,80.0119,14800.0
2014-07-21 13:00:00,89.85,90.02,89.84,90.02,4400.0,80.003,80.1544,79.9941,80.1544,4400.0
2014-07-21 13:10:00,90.02,90.06,89.98,90.06,4100.0,80.1544,80.19,80.1188,80.19,4100.0
2014-07-21 13:20:00,90.07,90.2,90.07,90.2,5600.0,80.1989,80.3147,80.1989,80.3147,5600.0
2014-07-21 13:30:00,90.17,90.27,90.16,90.27,8400.0,80.288,80.377,80.2791,80.377,8400.0
2014-07-21 13:40:00,90.25,90.5,90.25,90.5,7500.0,80.3592,80.5818,80.3592,80.5818,7500.0
2014-07-21 13:50:00,90.5,90.55,90.41,90.41,4900.0,80.5818,80.6263,80.5017,80.5017,4900.0
2014-07-21 14:00:00,90.41,90.45,90.4,90.44,5900.0,80.5017,80.5373,80.4928,80.5284,5900.0
2014-07-21 14:10:00,90.43,90.44,90.34,90.36,4000.0,80.5195,80.5284,80.4393,80.4571,4000.0
2014-07-21 14:20:00,90.38,90.38,90.31,90.34,4200.0,80.475,80.475,80.4126,80.4393,4200.0
2014-07-21 14:30:00,90.35,90.36,90.23,90.28,5300.0,80.4482,80.4571,80.3414,80.3859,5300.0
2014-07-21 14:40:00,90.31,90.31,90.24,90.25,6700.0,80.4126,80.4126,80.3503,80.3592,6700.0
2014-07-21 14:50:00,90.25,90.35,90.25,90.32,5700.0,80.3592,80.4482,80.3592,80.4215,5700.0
2014-07-21 15:00:00,90.32,90.39,90.26,90.28,7100.0,80.4215,80.4839,80.3681,80.3859,7100.0
2014-07-21 15:10:00,90.29,90.36,90.27,90.31,6600.0,80.3948,80.4571,80.377,80.4126,6600.0
2014-07-21 15:20:00,90.33,90.4,90.3,90.4,14300.0,80.4304,80.4928,80.4037,80.4928,14300.0
2014-07-21 15:30:00,90.4,90.4,90.33,90.39,12500.0,80.4928,80.4928,80.4304,80.4839,12500.0
2014-07-21 15:40:00,90.38,90.43,90.37,90.4,19300.0,80.475,80.5195,80.4661,80.4928,19300.0
2014-07-21 15:50:00,90.39,90.41,90.32,90.35,27700.0,80.4839,80.5017,80.4215,80.4482,27700.0
2014-07-22 09:30:00,90.57,90.58,90.32,90.5,29500.0,80.6441,80.653,80.4215,80.5818,29500.0
2014-07-22 09:40:00,90.54,90.68,90.37,90.68,32900.0,80.6174,80.7421,80.4661,80.7421,32900.0
2014-07-22 09:50:00,90.62,90.77,90.55,90.55,9400.0,80.6887,80.8222,80.6263,80.6263,9400.0
2014-07-22 10:00:00,90.59,90.85,90.58,90.8,19500.0,80.6619,80.8934,80.653,80.8489,19500.0
2014-07-22 10:10:00,90.82,90.92,90.78,90.82,11700.0,80.8667,80.9558,80.8311,80.8667,11700.0
2014-07-22 10:20:00,90.83,90.9,90.77,90.87,9000.0,80.8756,80.938,80.8222,80.9113,9000.0
2014-07-22 10:30:00,90.9,90.9,90.66,90.69,9500.0,80.938,80.938,80.7243,80.751,9500.0
2014-07-22 10:40:00,90.69,90.78,90.67,90.71,4500.0,80.751,80.8311,80.7332,80.7688,4500.0
2014-07-22 10:50:00,90.73,90.77,90.65,90.76,6500.0,80.7866,80.8222,80.7154,80.8133,6500.0
2014-07-22 11:00:00,90.77,90.87,90.77,90.81,12000.0,80.8222,80.9113,80.8222,80.8578,12000.0
2014-07-22 11:10:00,90.79,90.93,90.78,90.89,4600.0,80.84,80.9647,80.8311,80.9291,4600.0
2014-07-22 11:20:00,90.88,90.94,90.85,90.92,4700.0,80.9202,80.9736,80.8934,80.9558,4700.0
2014-07-22 11:30:00,90.88,90.97,90.88,90.93,3900.0,80.9202,81.0003,80.9202,80.9647,3900.0
2014-07-22 11:40:00,90.96,91.08,90.96,91.06,7300.0,80.9914,81.0982,80.9914,81.0804,7300.0
2014-07-22 11:50:00,91.04,91.11,91.0,91.0,5000.0,81.0626,81.125,81.027,81.027,5000.0
2014-07-22 12:00:00,91.01,91.1,91.01,91.08,5000.0,81.0359,81.116,81.0359,81.0982,5000.0
2014-07-22 12:10:00,91.11,91.14,91.06,91.08,5100.0,81.125,81.1517,81.0804,81.0982,5100.0
2014-07-22 12:20:00,91.06,91.12,91.0,91.12,3400.0,81.0804,81.1339,81.027,81.1339,3400.0
2014-07-22 12:30:00,91.12,91.16,91.09,91.1,4800.0,81.1339,81.1695,81.1071,81.116,4800.0
2014-07-22 12:40:00,91.1,91.13,91.02,91.12,4600.0,81.116,81.1428,81.0448,81.1339,4600.0
2014-07-22 12:50:00,91.11,91.12,91.06,91.1,3200.0,81.125,81.1339,81.0804,81.116,3200.0
2014-07-22 13:00:00,91.1,91.11,91.05,91.05,4800.0,81.116,81.125,81.0715,81.0715,4800.0
2014-07-22 13:10:00,91.06,91.21,91.05,91.19,5600.0,81.0804,81.214,81.0715,81.1962,5600.0
2014-07-22 13:20:00,91.17,91.19,91.11,91.12,3900.0,81.1784,81.1962,81.125,81.1339,3900.0
2014-07-22 13:30:00,91.11,91.13,91.02,91.02,2600.0,81.125,81.1428,81.0448,81.0448,2600.0
2014-07-22 13:40:00,91.01,91.05,90.98,91.05,5800.0,81.0359,81.0715,81.0092,81.0715,5800.0
2014-07-22 13:50:00,91.06,91.06,90.99,91.0,3100.0,81.0804,81.0804,81.0181,81.027,3100.0
2014-07-22 14:00:00,90.98,90.98,90.86,90.9,5400.0,81.0092,81.0092,80.9024,80.938,5400.0
2014-07-22 14:10:00,90.92,91.0,90.9,90.99,3600.0,80.9558,81.027,80.938,81.0181,3600.0
2014-07-22 14:20:00,90.96,91.07,90.96,91.06,4300.0,80.9914,81.0893,80.9914,81.0804,4300.0
2014-07-22 14:30:00,91.04,91.07,90.98,91.03,8100.0,81.0626,81.0893,81.0092,81.0537,8100.0
2014-07-22 14:40:00,91.03,91.05,90.9,90.92,11400.0,81.0537,81.0715,80.938,80.9558,11400.0
2014-07-22 14:50:00,90.91,90.99,90.87,90.99,8700.0,80.9469,81.0181,80.9113,81.0181,8700.0
2014-07-22 15:00:00,90.99,91.0,90.93,90.98,10900.0,81.0181,81.027,80.9647,81.0092,10900.0
2014-07-22 15:10:00,90.97,91.0,90.9,90.9,8000.0,81.0003,81.027,80.938,80.938,8000.0
2014-07-22 15:20:00,90.9,90.92,90.85,90.87,9600.0,80.938,80.9558,80.8934,80.9113,9600.0
2014-07-22 15:30:00,90.87,91.05,90.87,91.03,21000.0,80.9113,81.0715,80.9113,81.0537,21000.0
2014-07-22 15:40:00,91.01,91.12,91.0,91.12,28200.0,81.0359,81.1339,81.027,81.1339,28200.0
2014-07-22 15:50:00,91.11,91.15,91.08,91.08,73300.0,81.125,81.1606,81.0982,81.0982,73300.0
2014-07-23 09:30:00,91.16,91.52,90.99,91.48,40300.0,81.1695,81.49,81.0181,81.4544,40300.0
2014-07-23 09:40:00,91.36,91.36,90.95,90.97,16100.0,81.3476,81.3476,80.9825,81.0003,16100.0
2014-07-23 09:50:00,91.11,91.21,90.93,90.98,17000.0,81.125,81.214,80.9647,81.0092,17000.0
2014-07-23 10:00:00,90.97,91.0,90.84,90.9,8600.0,81.0003,81.027,80.8845,80.938,8600.0
2014-07-23 10:10:00,90.89,91.21,90.89,91.06,12400.0,80.9291,81.214,80.9291,81.0804,12400.0
2014-07-23 10:20:00,91.04,91.09,90.93,91.04,19400.0,81.0626,81.1071,80.9647,81.0626,19400.0
2014-07-23 10:30:00,91.03,91.34,91.03,91.33,8800.0,81.0537,81.3297,81.0537,81.3208,8800.0
2014-07-23 10:40:00,91.36,91.36,91.13,91.14,4400.0,81.3476,81.3476,81.1428,81.1517,4400.0
2014-07-23 10:50:00,91.13,91.17,91.07,91.1,3100.0,81.1428,81.1784,81.0893,81.116,3100.0
2014-07-23 11:00:00,91.1,91.22,91.07,91.22,4700.0,81.116,81.2229,81.0893,81.2229,4700.0
2014-07-23 11:10:00,91.2,91.24,91.13,91.14,4400.0,81.2051,81.2407,81.1428,81.1517,4400.0
2014-07-23 11:20:00,91.13,91.25,91.1,91.22,9800.0,81.1428,81.2496,81.116,81.2229,9800.0
2014-07-23 11:30:00,91.21,91.31,91.21,91.27,3100.0,81.214,81.303,81.214,81.2674,3100.0
2014-07-23 11:40:00,91.31,91.31,91.17,91.19,5800.0,81.303,81.303,81.1784,81.1962,5800.0
2014-07-23 11:50:00,91.18,91.26,91.14,91.16,4000.0,81.1873,81.2585,81.1517,81.1695,4000.0
2014-07-23 12:00:00,91.17,91.18,91.1,91.17,5300.0,81.1784,81.1873,81.116,81.1784,5300.0
2014-07-23 12:10:00,91.17,91.21,91.15,91.2,3900.0,81.1784,81.214,81.1606,81.2051,3900.0
2014-07-23 12:20:00,91.22,91.34,91.22,91.34,9900.0,81.2229,81.3297,81.2229,81.3297,9900.0
2014-07-23 12:30:00,91.31,91.32,91.22,91.25,14800.0,81.303,81.3119,81.2229,81.2496,14800.0
2014-07-23 12:40:00,91.26,91.39,91.26,91.37,5800.0,81.2585,81.3743,81.2585,81.3565,5800.0
2014-07-23 12:50:00,91.41,91.48,91.39,91.45,10000.0,81.3921,81.4544,81.3743,81.4277,10000.0
2014-07-23 13:00:00,91.46,91.53,91.43,91.51,9900.0,81.4366,81.4989,81.4099,81.4811,9900.0
2014-07-23 13:10:00,91.52,91.55,91.48,91.51,17100.0,81.49,81.5167,81.4544,81.4811,17100.0
2014-07-23 13:20:00,91.5,91.54,91.41,91.41,18400.0,81.4722,81.5078,81.3921,81.3921,18400.0
2014-07-23 13:30:00,91.44,91.51,91.41,91.5,16100.0,81.4188,81.4811,81.3921,81.4722,16100.0
2014-07-23 13:40:00,91.46,91.63,91.46,91.62,11600.0,81.4366,81.588,81.4366,81.5791,11600.0
2014-07-23 13:50:00,91.62,91.69,91.6,91.66,9000.0,81.5791,81.6414,81.5613,81.6147,9000.0
2014-07-23 14:00:00,91.63,91.69,91.62,91.69,5200.0,81.588,81.6414,81.5791,81.6414,5200.0
2014-07-23 14:10:00,91.66,91.73,91.65,91.67,11400.0,81.6147,81.677,81.6058,81.6236,11400.0
2014-07-23 14:20:00,91.65,91.72,91.62,91.71,6100.0,81.6058,81.6681,81.5791,81.6592,6100.0
2014-07-23 14:30:00,91.71,91.74,91.66,91.74,8900.0,81.6592,81.6859,81.6147,81.6859,8900.0
2014-07-23 14:40:00,91.71,91.74,91.66,91.67,7500.0,81.6592,81.6859,81.6147,81.6236,7500.0
2014-07-23 14:50:00,91.67,91.72,91.61,91.72,7500.0,81.6236,81.6681,81.5702,81.6681,7500.0
2014-07-23 15:00:00,91.7,91.76,91.66,91.66,8400.0,81.6503,81.7037,81.6147,81.6147,8400.0
2014-07-23 15:10:00,91.66,91.72,91.65,91.68,7800.0,81.6147,81.6681,81.6058,81.6325,7800.0
2014-07-23 15:20:00,91.69,91.73,91.67,91.72,10800.0,81.6414,81.677,81.6236,81.6681,10800.0
2014-07-23 15:30:00,91.72,91.73,91.62,91.64,16900.0,81.6681,81.677,81.5791,81.5969,16900.0
2014-07-23 15:40:00,91.64,91.64,91.59,91.64,22200.0,81.5969,81.5969,81.5523,81.5969,22200.0
2014-07-23 15:50:00,91.64,91.68,91.59,91.62,30800.0,81.5969,81.6325,81.5523,81.5791,30800.0
2014-07-24 09:30:00,91.75,91.75,91.21,91.37,34700.0,81.6948,81.6948,81.214,81.3565,34700.0
2014-07-24 09:40:00,91.34,91.42,90.81,91.3,28700.0,81.3297,81.401,80.8578,81.2941,28700.0
2014-07-24 09:50:00,91.26,91.45,91.03,91.25,19400.0,81.2585,81.4277,81.0537,81.2496,19400.0
2014-07-24 10:00:00,91.23,91.34,91.09,91.34,34200.0,81.2318,81.3297,81.1071,81.3297,34200.0
2014-07-24 10:10:00,91.33,91.33,91.22,91.27,9000.0,81.3208,81.3208,81.2229,81.2674,9000.0
2014-07-24 10:20:00,91.35,91.46,91.3,91.46,16100.0,81.3387,81.4366,81.2941,81.4366,16100.0
2014-07-24 10:30:00,91.44,91.48,91.34,91.43,20200.0,81.4188,81.4544,81.3297,81.4099,20200.0
2014-07-24 10:40:00,91.44,91.64,91.4,91.62,10200.0,81.4188,81.5969,81.3832,81.5791,10200.0
2014-07-24 10:50:00,91.63,91.65,91.56,91.64,9500.0,81.588,81.6058,81.5256,81.5969,9500.0
2014-07-24 11:00:00,91.68,91.81,91.68,91.75,7200.0,81.6325,81.7482,81.6325,81.6948,7200.0
2014-07-24 11:10:00,91.72,91.83,91.66,91.82,6800.0,81.6681,81.766,81.6147,81.7571,6800.0
2014-07-24 11:20:00,91.85,92.0,91.84,91.97,18300.0,81.7839,81.9174,81.775,81.8907,18300.0
2014-07-24 11:30:00,91.95,91.96,91.85,91.85,9700.0,81.8729,81.8818,81.7839,81.7839,9700.0
2014-07-24 11:40:00,91.84,92.01,91.81,91.97,9600.0,81.775,81.9263,81.7482,81.8907,9600.0
2014-07-24 11:50:00,91.98,92.03,91.97,92.02,8200.0,81.8996,81.9441,81.8907,81.9352,8200.0
2014-07-24 12:00:00,92.04,92.07,92.01,92.02,7800.0,81.953,81.9797,81.9263,81.9352,7800.0
2014-07-24 12:10:00,92.03,92.07,91.99,92.03,6800.0,81.9441,81.9797,81.9085,81.9441,6800.0
2014-07-24 12:20:00,92.03,92.1,92.02,92.09,10000.0,81.9441,82.0065,81.9352,81.9976,10000.0
2014-07-24 12:30:00,92.1,92.11,92.0,92.04,10800.0,82.0065,82.0154,81.9174,81.953,10800.0
2014-07-24 12:40:00,92.05,92.06,91.99,92.02,7100.0,81.9619,81.9708,81.9085,81.9352,7100.0
2014-07-24 12:50:00,92.01,92.05,91.96,92.05,6800.0,81.9263,81.9619,81.8818,81.9619,6800.0
2014-07-24 13:00:00,92.05,92.06,91.73,91.73,9200.0,81.9619,81.9708,81.677,81.677,9200.0
2014-07-24 13:10:00,91.76,91.85,91.75,91.85,4900.0,81.7037,81.7839,81.6948,81.7839,4900.0
2014-07-24 13:20:00,91.85,92.02,91.85,92.01,13800.0,81.7839,81.9352,81.7839,81.9263,13800.0
2014-07-24 13:30:00,92.02,92.04,91.99,92.01,5600.0,81.9352,81.953,81.9085,81.9263,5600.0
2014-07-24 13:40:00,92.01,92.08,92.01,92.08,9100.0,81.9263,81.9886,81.9263,81.9886,9100.0
2014-07-24 13:50:00,92.08,92.19,92.08,92.14,16400.0,81.9886,82.0866,81.9886,82.0421,16400.0
2014-07-24 14:00:00,92.14,92.14,92.08,92.12,9400.0,82.0421,82.0421,81.9886,82.0243,9400.0
2014-07-24 14:10:00,92.13,92.19,92.1,92.15,9900.0,82.0332,82.0866,82.0065,82.051,9900.0
2014-07-24 14:20:00,92.15,92.31,92.15,92.27,14200.0,82.051,82.1934,82.051,82.1578,14200.0
2014-07-24 14:30:00,92.27,92.28,92.15,92.17,17900.0,82.1578,82.1667,82.051,82.0688,17900.0
2014-07-24 14:40:00,92.16,92.17,92.08,92.15,10600.0,82.0599,82.0688,81.9886,82.051,10600.0
2014-07-24 14:50:00,92.15,92.27,92.1,92.14,20400.0,82.051,82.1578,82.0065,82.0421,20400.0
2014-07-24 15:00:00,92.14,92.3,92.14,92.3,26400.0,82.0421,82.1845,82.0421,82.1845,26400.0
2014-07-24 15:10:00,92.29,92.36,92.27,92.29,25700.0,82.1756,82.238,82.1578,82.1756,25700.0
2014-07-24 15:20:00,92.31,92.43,92.26,92.28,27200.0,82.1934,82.3003,82.1489,82.1667,27200.0
2014-07-24 15:30:00,92.27,92.54,92.27,92.49,88500.0,82.1578,82.3982,82.1578,82.3537,88500.0
2014-07-24 15:40:00,92.49,92.54,92.42,92.43,43100.0,82.3537,82.3982,82.2914,82.3003,43100.0
2014-07-24 15:50:00,92.43,92.54,92.42,92.48,75400.0,82.3003,82.3982,82.2914,82.3448,75400.0
2014-07-25 09:30:00,94.3,95.0,93.13,93.56,159600.0,83.9654,84.5886,82.9236,83.3064,159600.0
2014-07-25 09:40:00,93.56,93.63,92.13,92.18,74700.0,83.3064,83.3688,82.0332,82.0777,74700.0
2014-07-25 09:50:00,92.25,92.78,91.96,92.65,126400.0,82.14,82.6119,81.8818,82.4962,126400.0
2014-07-25 10:00:00,92.67,93.34,92.58,93.28,36200.0,82.514,83.1106,82.4339,83.0571,36200.0
2014-07-25 10:10:00,93.25,93.26,92.73,92.75,90900.0,83.0304,83.0393,82.5674,82.5852,90900.0
2014-07-25 10:20:00,92.73,92.9,92.58,92.58,18000.0,82.5674,82.7188,82.4339,82.4339,18000.0
2014-07-25 10:30:00,92.54,92.6,92.33,92.47,25000.0,82.3982,82.4517,82.2112,82.3359,25000.0
2014-07-25 10:40:00,92.5,92.64,92.21,92.59,12200.0,82.3626,82.4873,82.1044,82.4428,12200.0
2014-07-25 10:50:00,92.62,92.62,92.15,92.16,16800.0,82.4695,82.4695,82.051,82.0599,16800.0
2014-07-25 11:00:00,92.18,92.19,91.88,91.95,17200.0,82.0777,82.0866,81.8106,81.8729,17200.0
2014-07-25 11:10:00,91.98,92.03,91.65,91.7,16800.0,81.8996,81.9441,81.6058,81.6503,16800.0
2014-07-25 11:20:00,91.69,91.69,91.45,91.59,23500.0,81.6414,81.6414,81.4277,81.5523,23500.0
2014-07-25 11:30:00,91.61,91.69,91.43,91.47,32700.0,81.5702,81.6414,81.4099,81.4455,32700.0
2014-07-25 11:40:00,91.49,91.6,91.37,91.42,15900.0,81.4633,81.5613,81.3565,81.401,15900.0
2014-07-25 11:50:00,91.41,91.45,91.0,91.16,27900.0,81.3921,81.4277,81.027,81.1695,27900.0
2014-07-25 12:00:00,91.17,91.52,91.14,91.49,37900.0,81.1784,81.49,81.1517,81.4633,37900.0
2014-07-25 12:10:00,91.49,91.58,91.25,91.27,27900.0,81.4633,81.5434,81.2496,81.2674,27900.0
2014-07-25 12:20:00,91.26,91.26,91.04,91.1,19100.0,81.2585,81.2585,81.0626,81.116,19100.0
2014-07-25 12:30:00,91.06,91.06,90.89,90.95,13700.0,81.0804,81.0804,80.9291,80.9825,13700.0
2014-07-25 12:40:00,90.99,90.99,90.86,90.9,18600.0,81.0181,81.0181,80.9024,80.938,18600.0
2014-07-25 12:50:00,90.87,90.89,90.76,90.86,11100.0,80.9113,80.9291,80.8133,80.9024,11100.0
2014-07-25 13:00:00,90.87,90.87,90.71,90.73,17500.0,80.9113,80.9113,80.7688,80.7866,17500.0
2014-07-25 13:10:00,90.73,90.95,90.56,90.9,72100.0,80.7866,80.9825,80.6352,80.938,72100.0
2014-07-25 13:20:00,90.91,91.02,90.87,91.02,14100.0,80.9469,81.0448,80.9113,81.0448,14100.0
2014-07-25 13:30:00,90.96,90.99,90.84,90.92,8500.0,80.9914,81.0181,80.8845,80.9558,8500.0
2014-07-25 13:40:00,90.93,91.14,90.9,91.11,17000.0,80.9647,81.1517,80.938,81.125,17000.0
2014-07-25 13:50:00,91.11,91.12,91.05,91.07,22200.0,81.125,81.1339,81.0715,81.0893,22200.0
2014-07-25 14:00:00,91.06,91.12,90.95,91.12,12900.0,81.0804,81.1339,80.9825,81.1339,12900.0
2014-07-25 14:10:00,91.12,91.44,91.12,91.39,14100.0,81.1339,81.4188,81.1339,81.3743,14100.0
2014-07-25 14:20:00,91.42,91.46,91.38,91.44,14300.0,81.401,81.4366,81.3654,81.4188,14300.0
2014-07-25 14:30:00,91.45,91.54,91.43,91.52,14300.0,81.4277,81.5078,81.4099,81.49,14300.0
2014-07-25 14:40:00,91.51,91.7,91.48,91.67,11300.0,81.4811,81.6503,81.4544,81.6236,11300.0
2014-07-25 14:50:00,91.67,91.67,91.46,91.6,39800.0,81.6236,81.6236,81.4366,81.5613,39800.0
2014-07-25 15:00:00,91.62,91.69,91.59,91.68,17200.0,81.5791,81.6414,81.5523,81.6325,17200.0
2014-07-25 15:10:00,91.69,91.79,91.67,91.78,24600.0,81.6414,81.7304,81.6236,81.7215,24600.0
2014-07-25 15:20:00,91.77,91.8,91.73,91.75,29300.0,81.7126,81.7393,81.677,81.6948,29300.0
2014-07-25 15:30:00,91.73,91.78,91.61,91.62,45600.0,81.677,81.7215,81.5702,81.5791,45600.0
2014-07-25 15:40:00,91.62,91.76,91.54,91.72,35800.0,81.5791,81.7037,81.5078,81.6681,35800.0
2014-07-25 15:50:00,91.74,91.78,91.5,91.62,104400.0,81.6859,81.7215,81.4722,81.5791,104400.0
2014-07-28 09:30:00,91.67,91.77,91.21,91.25,32000.0,81.6236,81.7126,81.214,81.2496,32000.0
2014-07-28 09:40:00,91.23,91.45,91.1,91.1,68700.0,81.2318,81.4277,81.116,81.116,68700.0
2014-07-28 09:50:00,91.17,91.4,91.05,91.32,23800.0,81.1784,81.3832,81.0715,81.3119,23800.0
2014-07-28 10:00:00,91.31,91.34,91.09,91.22,11300.0,81.303,81.3297,81.1071,81.2229,11300.0
2014-07-28 10:10:00,91.21,91.28,90.96,91.04,16800.0,81.214,81.2763,80.9914,81.0626,16800.0
2014-07-28 10:20:00,91.04,91.05,90.86,90.89,18300.0,81.0626,81.0715,80.9024,80.9291,18300.0
2014-07-28 10:30:00,90.88,90.89,90.74,90.85,25000.0,80.9202,80.9291,80.7955,80.8934,25000.0
2014-07-28 10:40:00,90.85,91.02,90.76,90.91,21700.0,80.8934,81.0448,80.8133,80.9469,21700.0
2014-07-28 10:50:00,90.9,90.99,90.87,90.89,14600.0,80.938,81.0181,80.9113,80.9291,14600.0
2014-07-28 11:00:00,90.9,91.01,90.87,90.98,26700.0,80.938,81.0359,80.9113,81.0092,26700.0
2014-07-28 11:10:00,90.98,91.03,90.92,90.96,15700.0,81.0092,81.0537,80.9558,80.9914,15700.0
2014-07-28 11:20:00,90.95,91.15,90.95,91.14,15900.0,80.9825,81.1606,80.9825,81.1517,15900.0
2014-07-28 11:30:00,91.21,91.37,91.21,91.37,7800.0,81.214,81.3565,81.214,81.3565,7800.0
2014-07-28 11:40:00,91.35,91.39,91.24,91.27,10300.0,81.3387,81.3743,81.2407,81.2674,10300.0
2014-07-28 11:50:00,91.28,91.31,91.21,91.28,17900.0,81.2763,81.303,81.214,81.2763,17900.0
2014-07-28 12:00:00,91.25,91.39,91.24,91.39,5800.0,81.2496,81.3743,81.2407,81.3743,5800.0
2014-07-28 12:10:00,91.35,91.37,91.31,91.34,5900.0,81.3387,81.3565,81.303,81.3297,5900.0
2014-07-28 12:20:00,91.35,91.38,91.31,91.31,12700.0,81.3387,81.3654,81.303,81.303,12700.0
2014-07-28 12:30:00,91.31,91.38,91.27,91.35,7600.0,81.303,81.3654,81.2674,81.3387,7600.0
2014-07-28 12:40:00,91.34,91.34,91.26,91.31,8200.0,81.3297,81.3297,81.2585,81.303,8200.0
2014-07-28 12:50:00,91.33,91.39,91.31,91.37,8200.0,81.3208,81.3743,81.303,81.3565,8200.0
2014-07-28 13:00:00,91.36,91.37,91.25,91.28,9600.0,81.3476,81.3565,81.2496,81.2763,9600.0
2014-07-28 13:10:00,91.29,91.39,91.29,91.34,9400.0,81.2852,81.3743,81.2852,81.3297,9400.0
2014-07-28 13:20:00,91.33,91.37,91.27,91.28,16100.0,81.3208,81.3565,81.2674,81.2763,16100.0
2014-07-28 13:30:00,91.28,91.34,91.27,91.31,23300.0,81.2763,81.3297,81.2674,81.303,23300.0
2014-07-28 13:40:00,91.32,91.34,91.28,91.31,10400.0,81.3119,81.3297,81.2763,81.303,10400.0
2014-07-28 13:50:00,91.3,91.33,91.25,91.3,11200.0,81.2941,81.3208,81.2496,81.2941,11200.0
2014-07-28 14:00:00,91.3,91.31,91.21,91.3,13600.0,81.2941,81.303,81.214,81.2941,13600.0
2014-07-28 14:10:00,91.3,91.32,91.26,91.27,10100.0,81.2941,81.3119,81.2585,81.2674,10100.0
2014-07-28 14:20:00,91.27,91.31,91.24,91.28,9000.0,81.2674,81.303,81.2407,81.2763,9000.0
2014-07-28 14:30:00,91.29,91.3,91.24,91.26,12000.0,81.2852,81.2941,81.2407,81.2585,12000.0
2014-07-28 14:40:00,91.26,91.28,91.19,91.26,10800.0,81.2585,81.2763,81.1962,81.2585,10800.0
2014-07-28 14:50:00,91.27,91.29,91.22,91.25,15900.0,81.2674,81.2852,81.2229,81.2496,15900.0
2014-07-28 15:00:00,91.25,91.26,91.23,91.25,19300.0,81.2496,81.2585,81.2318,81.2496,19300.0
2014-07-28 15:10:00,91.24,91.25,91.18,91.19,35300.0,81.2407,81.2496,81.1873,81.1962,35300.0
2014-07-28 15:20:00,91.2,91.25,91.17,91.19,19200.0,81.2051,81.2496,81.1784,81.1962,19200.0
2014-07-28 15:30:00,91.18,91.21,91.07,91.09,31500.0,81.1873,81.214,81.0893,81.1071,31500.0
2014-07-28 15:40:00,91.1,91.13,91.05,91.05,40000.0,81.116,81.1428,81.0715,81.0715,40000.0
2014-07-28 15:50:00,91.06,91.08,90.96,91.0,91300.0,81.0804,81.0982,80.9914,81.027,91300.0
2014-07-29 09:30:00,91.43,91.43,91.02,91.16,20000.0,81.4099,81.4099,81.0448,81.1695,20000.0
2014-07-29 09:40:00,91.19,91.38,91.11,91.25,22400.0,81.1962,81.3654,81.125,81.2496,22400.0
2014-07-29 09:50:00,91.21,91.38,91.1,91.12,11200.0,81.214,81.3654,81.116,81.1339,11200.0
2014-07-29 10:00:00,91.17,91.28,91.06,91.07,36300.0,81.1784,81.2763,81.0804,81.0893,36300.0
2014-07-29 10:10:00,91.06,91.12,90.97,90.99,37800.0,81.0804,81.1339,81.0003,81.0181,37800.0
2014-07-29 10:20:00,91.03,91.12,91.0,91.0,28300.0,81.0537,81.1339,81.027,81.027,28300.0
2014-07-29 10:30:00,91.01,91.05,90.93,90.97,18600.0,81.0359,81.0715,80.9647,81.0003,18600.0
2014-07-29 10:40:00,90.96,91.09,90.96,91.0,17500.0,80.9914,81.1071,80.9914,81.027,17500.0
2014-07-29 10:50:00,91.01,91.12,90.94,91.12,10000.0,81.0359,81.1339,80.9736,81.1339,10000.0
2014-07-29 11:00:00,91.11,91.11,90.79,90.79,16700.0,81.125,81.125,80.84,80.84,16700.0
2014-07-29 11:10:00,90.77,90.77,90.61,90.66,22100.0,80.8222,80.8222,80.6797,80.7243,22100.0
2014-07-29 11:20:00,90.66,90.66,90.5,90.5,13000.0,80.7243,80.7243,80.5818,80.5818,13000.0
2014-07-29 11:30:00,90.52,90.54,90.3,90.31,14100.0,80.5996,80.6174,80.4037,80.4126,14100.0
2014-07-29 11:40:00,90.29,90.38,90.06,90.14,45400.0,80.3948,80.475,80.19,80.2613,45400.0
2014-07-29 11:50:00,90.14,90.19,90.12,90.13,16500.0,80.2613,80.3058,80.2435,80.2524,16500.0
2014-07-29 12:00:00,90.13,90.27,90.08,90.27,21500.0,80.2524,80.377,80.2078,80.377,21500.0
2014-07-29 12:10:00,90.27,90.3,90.12,90.12,17800.0,80.377,80.4037,80.2435,80.2435,17800.0
2014-07-29 12:20:00,90.12,90.37,90.12,90.33,15500.0,80.2435,80.4661,80.2435,80.4304,15500.0
2014-07-29 12:30:00,90.33,90.37,90.24,90.37,14400.0,80.4304,80.4661,80.3503,80.4661,14400.0
2014-07-29 12:40:00,90.35,90.43,90.3,90.31,18000.0,80.4482,80.5195,80.4037,80.4126,18000.0
2014-07-29 12:50:00,90.3,90.47,90.3,90.46,7000.0,80.4037,80.5551,80.4037,80.5462,7000.0
2014-07-29 13:00:00,90.47,90.48,90.37,90.42,19300.0,80.5551,80.564,80.4661,80.5106,19300.0
2014-07-29 13:10:00,90.42,90.42,90.25,90.26,15100.0,80.5106,80.5106,80.3592,80.3681,15100.0
2014-07-29 13:20:00,90.27,90.35,90.25,90.33,16400.0,80.377,80.4482,80.3592,80.4304,16400.0
2014-07-29 13:30:00,90.33,90.4,90.33,90.39,10900.0,80.4304,80.4928,80.4304,80.4839,10900.0
2014-07-29 13:40:00,90.39,90.4,90.36,90.37,16600.0,80.4839,80.4928,80.4571,80.4661,16600.0
2014-07-29 13:50:00,90.37,90.53,90.37,90.53,8400.0,80.4661,80.6085,80.4661,80.6085,8400.0
2014-07-29 14:00:00,90.54,90.62,90.52,90.62,10100.0,80.6174,80.6887,80.5996,80.6887,10100.0
2014-07-29 14:10:00,90.62,90.68,90.45,90.45,20900.0,80.6887,80.7421,80.5373,80.5373,20900.0
2014-07-29 14:20:00,90.45,90.46,90.16,90.3,18600.0,80.5373,80.5462,80.2791,80.4037,18600.0
2014-07-29 14:30:00,90.3,90.32,90.24,90.27,17700.0,80.4037,80.4215,80.3503,80.377,17700.0
2014-07-29 14:40:00,90.3,90.34,90.18,90.33,21100.0,80.4037,80.4393,80.2969,80.4304,21100.0
2014-07-29 14:50:00,90.31,90.32,90.18,90.2,14200.0,80.4126,80.4215,80.2969,80.3147,14200.0
2014-07-29 15:00:00,90.19,90.3,90.1,90.28,14400.0,80.3058,80.4037,80.2256,80.3859,14400.0
2014-07-29 15:10:00,90.28,90.4,90.28,90.36,17100.0,80.3859,80.4928,80.3859,80.4571,17100.0
2014-07-29 15:20:00,90.36,90.39,90.24,90.24,16200.0,80.4571,80.4839,80.3503,80.3503,16200.0
2014-07-29 15:30:00,90.24,90.29,90.1,90.22,31100.0,80.3503,80.3948,80.2256,80.3325,31100.0
2014-07-29 15:40:00,90.22,90.3,89.95,90.15,62300.0,80.3325,80.4037,80.0921,80.2702,62300.0
2014-07-29 15:50:00,90.14,90.3,90.09,90.15,86700.0,80.2613,80.4037,80.2167,80.2702,86700.0
2014-07-30 09:30:00,90.8,90.8,90.09,90.22,49400.0,80.8489,80.8489,80.2167,80.3325,49400.0
2014-07-30 09:40:00,90.2,90.39,89.95,90.0,66300.0,80.3147,80.4839,80.0921,80.1366,66300.0
2014-07-30 09:50:00,90.04,90.11,89.72,89.78,17000.0,80.1722,80.2345,79.8873,79.9407,17000.0
2014-07-30 10:00:00,89.74,90.03,89.7,89.96,16800.0,79.9051,80.1633,79.8695,80.101,16800.0
2014-07-30 10:10:00,90.0,90.07,89.9,90.06,11300.0,80.1366,80.1989,80.0476,80.19,11300.0
2014-07-30 10:20:00,90.02,90.21,89.85,89.85,28700.0,80.1544,80.3236,80.003,80.003,28700.0
2014-07-30 10:30:00,89.85,89.92,89.64,89.7,17600.0,80.003,80.0654,79.8161,79.8695,17600.0
2014-07-30 10:40:00,89.73,89.83,89.54,89.68,11200.0,79.8962,79.9852,79.727,79.8517,11200.0
2014-07-30 10:50:00,89.63,89.77,89.54,89.58,9800.0,79.8072,79.9318,79.727,79.7626,9800.0
2014-07-30 11:00:00,89.59,89.65,89.42,89.61,10000.0,79.7715,79.825,79.6202,79.7893,10000.0
2014-07-30 11:10:00,89.65,89.76,89.56,89.74,10700.0,79.825,79.9229,79.7448,79.9051,10700.0
2014-07-30 11:20:00,89.76,89.89,89.76,89.79,4800.0,79.9229,80.0387,79.9229,79.9496,4800.0
2014-07-30 11:30:00,89.84,89.87,89.77,89.84,9100.0,79.9941,80.0208,79.9318,79.9941,9100.0
2014-07-30 11:40:00,89.83,89.83,89.64,89.7,8900.0,79.9852,79.9852,79.8161,79.8695,8900.0
2014-07-30 11:50:00,89.73,89.78,89.44,89.51,11800.0,79.8962,79.9407,79.638,79.7003,11800.0
2014-07-30 12:00:00,89.54,89.58,89.43,89.5,6700.0,79.727,79.7626,79.6291,79.6914,6700.0
2014-07-30 12:10:00,89.5,89.66,89.49,89.62,5700.0,79.6914,79.8339,79.6825,79.7982,5700.0
2014-07-30 12:20:00,89.58,89.76,89.58,89.7,5000.0,79.7626,79.9229,79.7626,79.8695,5000.0
2014-07-30 12:30:00,89.68,89.7,89.57,89.67,17000.0,79.8517,79.8695,79.7537,79.8428,17000.0
2014-07-30 12:40:00,89.65,89.75,89.63,89.65,10800.0,79.825,79.914,79.8072,79.825,10800.0
2014-07-30 12:50:00,89.67,89.8,89.67,89.8,3000.0,79.8428,79.9585,79.8428,79.9585,3000.0
2014-07-30 13:00:00,89.81,89.84,89.63,89.8,6500.0,79.9674,79.9941,79.8072,79.9585,6500.0
2014-07-30 13:10:00,89.81,89.86,89.73,89.78,5100.0,79.9674,80.0119,79.8962,79.9407,5100.0
2014-07-30 13:20:00,89.81,89.9,89.73,89.8,4600.0,79.9674,80.0476,79.8962,79.9585,4600.0
2014-07-30 13:30:00,89.8,89.92,89.79,89.79,7800.0,79.9585,80.0654,79.9496,79.9496,7800.0
2014-07-30 13:40:00,89.79,89.94,89.78,89.86,5400.0,79.9496,80.0832,79.9407,80.0119,5400.0
2014-07-30 13:50:00,89.86,89.9,89.76,89.89,3200.0,80.0119,80.0476,79.9229,80.0387,3200.0
2014-07-30 14:00:00,89.89,90.1,89.63,89.96,34500.0,80.0387,80.2256,79.8072,80.101,34500.0
2014-07-30 14:10:00,89.95,90.05,89.93,89.93,31000.0,80.0921,80.1811,80.0743,80.0743,31000.0
2014-07-30 14:20:00,89.93,89.95,89.78,89.86,14200.0,80.0743,80.0921,79.9407,80.0119,14200.0
2014-07-30 14:30:00,89.88,89.95,89.71,89.85,78800.0,80.0298,80.0921,79.8784,80.003,78800.0
2014-07-30 14:40:00,89.87,89.93,89.71,89.84,42000.0,80.0208,80.0743,79.8784,79.9941,42000.0
2014-07-30 14:50:00,89.84,89.98,89.79,89.9,95800.0,79.9941,80.1188,79.9496,80.0476,95800.0
2014-07-30 15:00:00,89.92,90.09,89.89,90.05,21600.0,80.0654,80.2167,80.0387,80.1811,21600.0
2014-07-30 15:10:00,90.05,90.13,89.99,90.05,22700.0,80.1811,80.2524,80.1277,80.1811,22700.0
2014-07-30 15:20:00,90.04,90.06,89.98,90.0,98700.0,80.1722,80.19,80.1188,80.1366,98700.0
2014-07-30 15:30:00,90.0,90.05,89.96,90.0,53000.0,80.1366,80.1811,80.101,80.1366,53000.0
2014-07-30 15:40:00,90.0,90.01,89.91,89.92,35600.0,80.1366,80.1455,80.0565,80.0654,35600.0
2014-07-30 15:50:00,89.94,89.98,89.89,89.9,54300.0,80.0832,80.1188,80.0387,80.0476,54300.0
2014-07-31 09:30:00,89.45,89.57,89.08,89.46,22400.0,79.6469,79.7537,79.3174,79.6558,22400.0
2014-07-31 09:40:00,89.46,89.59,89.25,89.51,14900.0,79.6558,79.7715,79.4688,79.7003,14900.0
2014-07-31 09:50:00,89.61,89.66,89.38,89.49,43600.0,79.7893,79.8339,79.5845,79.6825,43600.0
2014-07-31 10:00:00,89.49,89.49,89.04,89.12,17500.0,79.6825,79.6825,79.2818,79.353,17500.0
2014-07-31 10:10:00,89.15,89.36,89.09,89.18,24100.0,79.3798,79.5667,79.3263,79.4065,24100.0
2014-07-31 10:20:00,89.19,89.19,88.7,88.82,15200.0,79.4154,79.4154,78.9791,79.0859,15200.0
2014-07-31 10:30:00,88.89,88.98,88.74,88.92,8000.0,79.1483,79.2284,79.0147,79.175,8000.0
2014-07-31 10:40:00,88.92,88.92,88.8,88.84,7900.0,79.175,79.175,79.0681,79.1037,7900.0
2014-07-31 10:50:00,88.82,88.89,88.55,88.56,22500.0,79.0859,79.1483,78.8455,78.8544,22500.0
2014-07-31 11:00:00,88.56,88.72,88.51,88.63,10300.0,78.8544,78.9969,78.8099,78.9167,10300.0
2014-07-31 11:10:00,88.67,88.72,88.42,88.49,10100.0,78.9524,78.9969,78.7298,78.7921,10100.0
2014-07-31 11:20:00,88.51,88.65,88.5,88.5,16600.0,78.8099,78.9346,78.801,78.801,16600.0
2014-07-31 11:30:00,88.5,88.51,88.32,88.4,7900.0,78.801,78.8099,78.6407,78.712,7900.0
2014-07-31 11:40:00,88.51,88.67,88.31,88.39,8200.0,78.8099,78.9524,78.6318,78.703,8200.0
2014-07-31 11:50:00,88.34,88.35,88.1,88.1,12200.0,78.6585,78.6674,78.4448,78.4448,12200.0
2014-07-31 12:00:00,88.12,88.14,87.9,87.93,33400.0,78.4626,78.4804,78.2667,78.2935,33400.0
2014-07-31 12:10:00,87.92,87.94,87.74,87.74,9500.0,78.2846,78.3024,78.1243,78.1243,9500.0
2014-07-31 12:20:00,87.78,87.82,87.64,87.69,11400.0,78.1599,78.1955,78.0352,78.0798,11400.0
2014-07-31 12:30:00,87.7,87.85,87.67,87.71,9800.0,78.0887,78.2222,78.062,78.0976,9800.0
2014-07-31 12:40:00,87.69,87.92,87.69,87.92,4900.0,78.0798,78.2846,78.0798,78.2846,4900.0
2014-07-31 12:50:00,87.94,88.0,87.72,87.72,10700.0,78.3024,78.3558,78.1065,78.1065,10700.0
2014-07-31 13:00:00,87.72,87.75,87.62,87.66,12600.0,78.1065,78.1332,78.0174,78.0531,12600.0
2014-07-31 13:10:00,87.66,87.69,87.52,87.56,14900.0,78.0531,78.0798,77.9284,77.964,14900.0
2014-07-31 13:20:00,87.57,87.57,87.36,87.47,27200.0,77.9729,77.9729,77.7859,77.8839,27200.0
2014-07-31 13:30:00,87.46,87.88,87.46,87.81,12800.0,77.875,78.2489,77.875,78.1866,12800.0
2014-07-31 13:40:00,87.79,87.82,87.55,87.61,16400.0,78.1688,78.1955,77.9551,78.0085,16400.0
2014-07-31 13:50:00,87.62,87.67,87.54,87.63,15900.0,78.0174,78.062,77.9462,78.0263,15900.0
2014-07-31 14:00:00,87.63,87.82,87.63,87.68,17300.0,78.0263,78.1955,78.0263,78.0709,17300.0
2014-07-31 14:10:00,87.7,87.77,87.6,87.69,17300.0,78.0887,78.151,77.9996,78.0798,17300.0
2014-07-31 14:20:00,87.69,87.91,87.64,87.9,9000.0,78.0798,78.2757,78.0352,78.2667,9000.0
2014-07-31 14:30:00,87.9,87.92,87.74,87.75,10200.0,78.2667,78.2846,78.1243,78.1332,10200.0
2014-07-31 14:40:00,87.75,87.78,87.51,87.59,8300.0,78.1332,78.1599,77.9195,77.9907,8300.0
2014-07-31 14:50:00,87.61,87.67,87.29,87.38,18400.0,78.0085,78.062,77.7236,77.8037,18400.0
2014-07-31 15:00:00,87.37,87.61,87.35,87.41,19600.0,77.7948,78.0085,77.777,77.8304,19600.0
2014-07-31 15:10:00,87.45,87.45,87.11,87.14,34900.0,77.8661,77.8661,77.5633,77.59,34900.0
2014-07-31 15:20:00,87.14,87.17,87.0,87.15,48500.0,77.59,77.6168,77.4654,77.5989,48500.0
2014-07-31 15:30:00,87.17,87.19,86.97,86.99,70300.0,77.6168,77.6346,77.4387,77.4565,70300.0
2014-07-31 15:40:00,87.05,87.15,86.89,87.05,80500.0,77.5099,77.5989,77.3674,77.5099,80500.0
2014-07-31 15:50:00,87.04,87.06,86.95,87.0,153700.0,77.501,77.5188,77.4209,77.4654,153700.0
2014-08-01 09:30:00,86.82,87.5,86.82,87.43,37300.0,77.3051,77.9106,77.3051,77.8483,37300.0
2014-08-01 09:40:00,87.4,87.68,87.35,87.66,29300.0,77.8215,78.0709,77.777,78.0531,29300.0
2014-08-01 09:50:00,87.73,88.04,87.73,87.94,17400.0,78.1154,78.3914,78.1154,78.3024,17400.0
2014-08-01 10:00:00,87.98,88.14,87.88,87.93,25400.0,78.338,78.4804,78.2489,78.2935,25400.0
2014-08-01 10:10:00,87.93,87.97,87.56,87.56,52000.0,78.2935,78.3291,77.964,77.964,52000.0
2014-08-01 10:20:00,87.6,87.8,87.58,87.8,19800.0,77.9996,78.1777,77.9818,78.1777,19800.0
2014-08-01 10:30:00,87.79,87.8,87.6,87.78,36100.0,78.1688,78.1777,77.9996,78.1599,36100.0
2014-08-01 10:40:00,87.8,87.8,87.49,87.51,13400.0,78.1777,78.1777,77.9017,77.9195,13400.0
2014-08-01 10:50:00,87.49,87.54,87.37,87.49,11600.0,77.9017,77.9462,77.7948,77.9017,11600.0
2014-08-01 11:00:00,87.49,87.53,87.34,87.39,17400.0,77.9017,77.9373,77.7681,77.8126,17400.0
2014-08-01 11:10:00,87.38,87.43,87.28,87.33,12700.0,77.8037,77.8483,77.7147,77.7592,12700.0
2014-08-01 11:20:00,87.33,87.43,87.12,87.28,34500.0,77.7592,77.8483,77.5722,77.7147,34500.0
2014-08-01 11:30:00,87.3,87.3,87.05,87.05,18000.0,77.7325,77.7325,77.5099,77.5099,18000.0
2014-08-01 11:40:00,87.05,87.13,86.88,86.93,19200.0,77.5099,77.5811,77.3585,77.4031,19200.0
2014-08-01 11:50:00,86.95,86.95,86.79,86.89,22600.0,77.4209,77.4209,77.2784,77.3674,22600.0
2014-08-01 12:00:00,86.95,87.08,86.92,86.99,17000.0,77.4209,77.5366,77.3941,77.4565,17000.0
2014-08-01 12:10:00,87.02,87.3,86.97,87.25,20300.0,77.4832,77.7325,77.4387,77.688,20300.0
2014-08-01 12:20:00,87.24,87.35,87.17,87.23,9000.0,77.6791,77.777,77.6168,77.6702,9000.0
2014-08-01 12:30:00,87.25,87.36,87.14,87.14,9100.0,77.688,77.7859,77.59,77.59,9100.0
2014-08-01 12:40:00,87.17,87.28,87.09,87.09,6500.0,77.6168,77.7147,77.5455,77.5455,6500.0
2014-08-01 12:50:00,87.1,87.37,87.07,87.27,14400.0,77.5544,77.7948,77.5277,77.7058,14400.0
2014-08-01 13:00:00,87.26,87.38,87.16,87.3,13400.0,77.6969,77.8037,77.6078,77.7325,13400.0
2014-08-01 13:10:00,87.3,87.34,87.2,87.28,27700.0,77.7325,77.7681,77.6435,77.7147,27700.0
2014-08-01 13:20:00,87.3,87.45,87.0,87.37,542600.0,77.7325,77.8661,77.4654,77.7948,542600.0
2014-08-01 13:30:00,87.41,87.53,87.28,87.38,55900.0,77.8304,77.9373,77.7147,77.8037,55900.0
2014-08-01 13:40:00,87.37,87.53,87.25,87.5,25400.0,77.7948,77.9373,77.688,77.9106,25400.0
2014-08-01 13:50:00,87.48,87.59,87.37,87.56,17600.0,77.8928,77.9907,77.7948,77.964,17600.0
2014-08-01 14:00:00,87.57,87.71,87.5,87.71,18200.0,77.9729,78.0976,77.9106,78.0976,18200.0
2014-08-01 14:10:00,87.69,87.76,87.53,87.62,27600.0,78.0798,78.1421,77.9373,78.0174,27600.0
2014-08-01 14:20:00,87.6,87.61,87.31,87.37,23700.0,77.9996,78.0085,77.7414,77.7948,23700.0
2014-08-01 14:30:00,87.37,87.48,87.33,87.39,16700.0,77.7948,77.8928,77.7592,77.8126,16700.0
2014-08-01 14:40:00,87.39,87.4,87.22,87.24,14200.0,77.8126,77.8215,77.6613,77.6791,14200.0
2014-08-01 14:50:00,87.24,87.29,87.15,87.18,19000.0,77.6791,77.7236,77.5989,77.6257,19000.0
2014-08-01 15:00:00,87.18,87.2,87.04,87.06,28700.0,77.6257,77.6435,77.501,77.5188,28700.0
2014-08-01 15:10:00,87.07,87.09,86.98,87.01,36800.0,77.5277,77.5455,77.4476,77.4743,36800.0
2014-08-01 15:20:00,87.01,87.04,86.96,86.96,43500.0,77.4743,77.501,77.4298,77.4298,43500.0
2014-08-01 15:30:00,86.97,87.02,86.96,87.02,86000.0,77.4387,77.4832,77.4298,77.4832,86000.0
2014-08-01 15:40:00,87.02,87.04,86.89,87.01,69000.0,77.4832,77.501,77.3674,77.4743,69000.0
2014-08-01 15:50:00,87.01,87.05,86.91,86.98,81700.0,77.4743,77.5099,77.3852,77.4476,81700.0
2014-08-04 09:30:00,87.15,87.34,86.97,87.05,26800.0,77.5989,77.7681,77.4387,77.5099,26800.0
2014-08-04 09:40:00,86.99,87.48,86.99,87.43,36300.0,77.4565,77.8928,77.4565,77.8483,36300.0
2014-08-04 09:50:00,87.49,87.73,87.42,87.55,14500.0,77.9017,78.1154,77.8394,77.9551,14500.0
2014-08-04 10:00:00,87.55,87.65,87.41,87.49,8800.0,77.9551,78.0441,77.8304,77.9017,8800.0
2014-08-04 10:10:00,87.5,87.56,87.18,87.18,15800.0,77.9106,77.964,77.6257,77.6257,15800.0
2014-08-04 10:20:00,87.22,87.4,87.2,87.31,9500.0,77.6613,77.8215,77.6435,77.7414,9500.0
2014-08-04 10:30:00,87.29,87.35,87.08,87.15,11000.0,77.7236,77.777,77.5366,77.5989,11000.0
2014-08-04 10:40:00,87.21,87.26,87.08,87.25,10200.0,77.6524,77.6969,77.5366,77.688,10200.0
2014-08-04 10:50:00,87.26,87.33,87.08,87.19,10800.0,77.6969,77.7592,77.5366,77.6346,10800.0
2014-08-04 11:00:00,87.17,87.37,87.16,87.36,12400.0,77.6168,77.7948,77.6078,77.7859,12400.0
2014-08-04 11:10:00,87.37,87.5,87.32,87.45,9600.0,77.7948,77.9106,77.7503,77.8661,9600.0
2014-08-04 11:20:00,87.4,87.64,87.39,87.62,8700.0,77.8215,78.0352,77.8126,78.0174,8700.0
2014-08-04 11:30:00,87.61,87.62,87.43,87.53,13900.0,78.0085,78.0174,77.8483,77.9373,13900.0
2014-08-04 11:40:00,87.54,87.62,87.4,87.58,5500.0,77.9462,78.0174,77.8215,77.9818,5500.0
2014-08-04 11:50:00,87.58,87.64,87.57,87.64,5900.0,77.9818,78.0352,77.9729,78.0352,5900.0
2014-08-04 12:00:00,87.59,87.65,87.52,87.56,4800.0,77.9907,78.0441,77.9284,77.964,4800.0
2014-08-04 12:10:00,87.59,87.72,87.59,87.69,6900.0,77.9907,78.1065,77.9907,78.0798,6900.0
2014-08-04 12:20:00,87.72,87.9,87.7,87.88,8800.0,78.1065,78.2667,78.0887,78.2489,8800.0
2014-08-04 12:30:00,87.87,87.91,87.73,87.74,6200.0,78.24,78.2757,78.1154,78.1243,6200.0
2014-08-04 12:40:00,87.73,87.81,87.7,87.76,6200.0,78.1154,78.1866,78.0887,78.1421,6200.0
2014-08-04 12:50:00,87.78,87.89,87.78,87.8,4800.0,78.1599,78.2578,78.1599,78.1777,4800.0
2014-08-04 13:00:00,87.8,87.84,87.72,87.81,7300.0,78.1777,78.2133,78.1065,78.1866,7300.0
2014-08-04 13:10:00,87.81,87.94,87.79,87.94,16400.0,78.1866,78.3024,78.1688,78.3024,16400.0
2014-08-04 13:20:00,87.93,87.99,87.86,87.9,5400.0,78.2935,78.3469,78.2311,78.2667,5400.0
2014-08-04 13:30:00,87.87,87.96,87.85,87.96,4800.0,78.24,78.3202,78.2222,78.3202,4800.0
2014-08-04 13:40:00,87.94,88.08,87.92,88.01,6500.0,78.3024,78.427,78.2846,78.3647,6500.0
2014-08-04 13:50:00,87.99,88.1,87.98,88.0,3400.0,78.3469,78.4448,78.338,78.3558,3400.0
2014-08-04 14:00:00,88.04,88.09,87.99,88.04,6700.0,78.3914,78.4359,78.3469,78.3914,6700.0
2014-08-04 14:10:00,88.04,88.11,88.02,88.08,5400.0,78.3914,78.4537,78.3736,78.427,5400.0
2014-08-04 14:20:00,88.08,88.08,88.03,88.04,7800.0,78.427,78.427,78.3825,78.3914,7800.0
2014-08-04 14:30:00,88.05,88.15,88.04,88.14,6000.0,78.4003,78.4893,78.3914,78.4804,6000.0
2014-08-04 14:40:00,88.17,88.26,88.16,88.25,25700.0,78.5072,78.5873,78.4983,78.5784,25700.0
2014-08-04 14:50:00,88.29,88.33,88.22,88.22,7400.0,78.614,78.6496,78.5517,78.5517,7400.0
2014-08-04 15:00:00,88.22,88.23,88.1,88.15,8600.0,78.5517,78.5606,78.4448,78.4893,8600.0
2014-08-04 15:10:00,88.15,88.33,88.15,88.32,9800.0,78.4893,78.6496,78.4893,78.6407,9800.0
2014-08-04 15:20:00,88.33,88.36,88.27,88.36,10900.0,78.6496,78.6763,78.5962,78.6763,10900.0
2014-08-04 15:30:00,88.34,88.45,88.33,88.42,16900.0,78.6585,78.7565,78.6496,78.7298,16900.0
2014-08-04 15:40:00,88.42,88.44,88.29,88.29,26300.0,78.7298,78.7476,78.614,78.614,26300.0
2014-08-04 15:50:00,88.28,88.32,88.21,88.21,53300.0,78.6051,78.6407,78.5428,78.5428,53300.0
2014-08-05 09:30:00,87.72,88.17,87.45,88.17,17700.0,78.1065,78.5072,77.8661,78.5072,17700.0
2014-08-05 09:40:00,88.08,88.08,87.59,87.59,13500.0,78.427,78.427,77.9907,77.9907,13500.0
2014-08-05 09:50:00,87.55,87.55,87.32,87.42,13300.0,77.9551,77.9551,77.7503,77.8394,13300.0
2014-08-05 10:00:00,87.4,87.62,87.25,87.62,19200.0,77.8215,78.0174,77.688,78.0174,19200.0
2014-08-05 10:10:00,87.59,87.73,87.48,87.52,19300.0,77.9907,78.1154,77.8928,77.9284,19300.0
2014-08-05 10:20:00,87.53,87.79,87.48,87.79,17400.0,77.9373,78.1688,77.8928,78.1688,17400.0
2014-08-05 10:30:00,87.75,87.98,87.69,87.77,12300.0,78.1332,78.338,78.0798,78.151,12300.0
2014-08-05 10:40:00,87.8,87.82,87.63,87.69,18300.0,78.1777,78.1955,78.0263,78.0798,18300.0
2014-08-05 10:50:00,87.64,87.69,87.32,87.42,13100.0,78.0352,78.0798,77.7503,77.8394,13100.0
2014-08-05 11:00:00,87.43,87.5,87.28,87.4,11200.0,77.8483,77.9106,77.7147,77.8215,11200.0
2014-08-05 11:10:00,87.31,87.67,87.29,87.53,19100.0,77.7414,78.062,77.7236,77.9373,19100.0
2014-08-05 11:20:00,87.53,87.69,87.41,87.47,11300.0,77.9373,78.0798,77.8304,77.8839,11300.0
2014-08-05 11:30:00,87.5,87.57,87.39,87.57,12700.0,77.9106,77.9729,77.8126,77.9729,12700.0
2014-08-05 11:40:00,87.57,87.61,87.4,87.4,9700.0,77.9729,78.0085,77.8215,77.8215,9700.0
2014-08-05 11:50:00,87.45,87.49,87.36,87.36,6500.0,77.8661,77.9017,77.7859,77.7859,6500.0
2014-08-05 12:00:00,87.44,87.46,87.38,87.44,5200.0,77.8572,77.875,77.8037,77.8572,5200.0
2014-08-05 12:10:00,87.44,87.58,87.44,87.58,16100.0,77.8572,77.9818,77.8572,77.9818,16100.0
2014-08-05 12:20:00,87.56,87.56,87.29,87.41,9100.0,77.964,77.964,77.7236,77.8304,9100.0
2014-08-05 12:30:00,87.43,87.49,87.34,87.38,6400.0,77.8483,77.9017,77.7681,77.8037,6400.0
2014-08-05 12:40:00,87.41,87.5,87.38,87.4,7000.0,77.8304,77.9106,77.8037,77.8215,7000.0
2014-08-05 12:50:00,87.42,87.5,87.4,87.49,14800.0,77.8394,77.9106,77.8215,77.9017,14800.0
2014-08-05 13:00:00,87.5,87.5,87.38,87.48,5900.0,77.9106,77.9106,77.8037,77.8928,5900.0
2014-08-05 13:10:00,87.49,87.64,87.45,87.58,12100.0,77.9017,78.0352,77.8661,77.9818,12100.0
2014-08-05 13:20:00,87.59,87.62,87.5,87.56,8500.0,77.9907,78.0174,77.9106,77.964,8500.0
2014-08-05 13:30:00,87.57,87.57,87.03,87.03,14300.0,77.9729,77.9729,77.4921,77.4921,14300.0
2014-08-05 13:40:00,87.0,87.18,86.83,87.0,12000.0,77.4654,77.6257,77.314,77.4654,12000.0
2014-08-05 13:50:00,87.0,87.11,86.88,86.95,8800.0,77.4654,77.5633,77.3585,77.4209,8800.0
2014-08-05 14:00:00,86.94,86.95,86.54,86.55,10800.0,77.412,77.4209,77.0558,77.0647,10800.0
2014-08-05 14:10:00,86.59,86.83,86.59,86.71,6100.0,77.1003,77.314,77.1003,77.2072,6100.0
2014-08-05 14:20:00,86.76,86.95,86.76,86.95,11500.0,77.2517,77.4209,77.2517,77.4209,11500.0
2014-08-05 14:30:00,86.97,87.11,86.95,87.0,12600.0,77.4387,77.5633,77.4209,77.4654,12600.0
2014-08-05 14:40:00,86.98,87.13,86.97,87.03,7800.0,77.4476,77.5811,77.4387,77.4921,7800.0
2014-08-05 14:50:00,87.02,87.03,86.93,86.94,8300.0,77.4832,77.4921,77.4031,77.412,8300.0
2014-08-05 15:00:00,86.88,86.9,86.73,86.77,8500.0,77.3585,77.3763,77.225,77.2606,8500.0
2014-08-05 15:10:00,86.8,86.9,86.72,86.87,16500.0,77.2873,77.3763,77.2161,77.3496,16500.0
2014-08-05 15:20:00,86.86,86.97,86.85,86.85,12700.0,77.3407,77.4387,77.3318,77.3318,12700.0
2014-08-05 15:30:00,86.87,87.16,86.87,86.99,15500.0,77.3496,77.6078,77.3496,77.4565,15500.0
2014-08-05 15:40:00,86.97,87.01,86.86,86.92,20400.0,77.4387,77.4743,77.3407,77.3941,20400.0
2014-08-05 15:50:00,86.93,86.98,86.85,86.88,51000.0,77.4031,77.4476,77.3318,77.3585,51000.0
2014-08-06 09:30:00,86.57,86.76,86.5,86.65,12300.0,77.0825,77.2517,77.0202,77.1537,12300.0
2014-08-06 09:40:00,86.71,87.33,86.7,87.13,14200.0,77.2072,77.7592,77.1983,77.5811,14200.0
2014-08-06 09:50:00,87.16,87.23,87.11,87.18,9700.0,77.6078,77.6702,77.5633,77.6257,9700.0
2014-08-06 10:00:00,87.22,87.54,87.22,87.5,10600.0,77.6613,77.9462,77.6613,77.9106,10600.0
2014-08-06 10:10:00,87.46,87.46,86.92,87.01,35500.0,77.875,77.875,77.3941,77.4743,35500.0
2014-08-06 10:20:00,87.02,87.65,87.02,87.65,10500.0,77.4832,78.0441,77.4832,78.0441,10500.0
2014-08-06 10:30:00,87.65,87.7,87.33,87.37,23300.0,78.0441,78.0887,77.7592,77.7948,23300.0
2014-08-06 10:40:00,87.38,87.44,87.19,87.24,25300.0,77.8037,77.8572,77.6346,77.6791,25300.0
2014-08-06 10:50:00,87.28,87.65,87.28,87.64,6900.0,77.7147,78.0441,77.7147,78.0352,6900.0
2014-08-06 11:00:00,87.68,87.68,87.49,87.54,7100.0,78.0709,78.0709,77.9017,77.9462,7100.0
2014-08-06 11:10:00,87.54,87.55,87.39,87.47,5900.0,77.9462,77.9551,77.8126,77.8839,5900.0
2014-08-06 11:20:00,87.49,87.63,87.29,87.29,21600.0,77.9017,78.0263,77.7236,77.7236,21600.0
2014-08-06 11:30:00,87.3,87.55,87.28,87.48,10300.0,77.7325,77.9551,77.7147,77.8928,10300.0
2014-08-06 11:40:00,87.45,87.79,87.41,87.66,16000.0,77.8661,78.1688,77.8304,78.0531,16000.0
2014-08-06 11:50:00,87.65,87.7,87.59,87.64,7100.0,78.0441,78.0887,77.9907,78.0352,7100.0
2014-08-06 12:00:00,87.64,87.75,87.64,87.68,7600.0,78.0352,78.1332,78.0352,78.0709,7600.0
2014-08-06 12:10:00,87.68,87.68,87.33,87.43,7900.0,78.0709,78.0709,77.7592,77.8483,7900.0
2014-08-06 12:20:00,87.42,87.6,87.38,87.48,7500.0,77.8394,77.9996,77.8037,77.8928,7500.0
2014-08-06 12:30:00,87.47,87.7,87.4,87.7,7200.0,77.8839,78.0887,77.8215,78.0887,7200.0
2014-08-06 12:40:00,87.67,87.69,87.59,87.59,5000.0,78.062,78.0798,77.9907,77.9907,5000.0
2014-08-06 12:50:00,87.59,87.59,87.44,87.44,6700.0,77.9907,77.9907,77.8572,77.8572,6700.0
2014-08-06 13:00:00,87.43,87.51,87.36,87.39,6200.0,77.8483,77.9195,77.7859,77.8126,6200.0
2014-08-06 13:10:00,87.39,87.51,87.37,87.51,5100.0,77.8126,77.9195,77.7948,77.9195,5100.0
2014-08-06 13:20:00,87.47,87.47,87.39,87.39,4500.0,77.8839,77.8839,77.8126,77.8126,4500.0
2014-08-06 13:30:00,87.38,87.51,87.32,87.49,4500.0,77.8037,77.9195,77.7503,77.9017,4500.0
2014-08-06 13:40:00,87.54,87.54,87.28,87.3,7000.0,77.9462,77.9462,77.7147,77.7325,7000.0
2014-08-06 13:50:00,87.28,87.32,87.23,87.25,8200.0,77.7147,77.7503,77.6702,77.688,8200.0
2014-08-06 14:00:00,87.2,87.38,87.15,87.35,6100.0,77.6435,77.8037,77.5989,77.777,6100.0
2014-08-06 14:10:00,87.35,87.38,87.3,87.38,4800.0,77.777,77.8037,77.7325,77.8037,4800.0
2014-08-06 14:20:00,87.38,87.44,87.34,87.42,5000.0,77.8037,77.8572,77.7681,77.8394,5000.0
2014-08-06 14:30:00,87.42,87.46,87.26,87.39,6300.0,77.8394,77.875,77.6969,77.8126,6300.0
2014-08-06 14:40:00,87.36,87.48,87.36,87.42,7500.0,77.7859,77.8928,77.7859,77.8394,7500.0
2014-08-06 14:50:00,87.42,87.46,87.38,87.4,8400.0,77.8394,77.875,77.8037,77.8215,8400.0
2014-08-06 15:00:00,87.4,87.51,87.35,87.47,8800.0,77.8215,77.9195,77.777,77.8839,8800.0
2014-08-06 15:10:00,87.42,87.42,87.31,87.37,13400.0,77.8394,77.8394,77.7414,77.7948,13400.0
2014-08-06 15:20:00,87.33,87.34,87.27,87.3,8300.0,77.7592,77.7681,77.7058,77.7325,8300.0
2014-08-06 15:30:00,87.3,87.3,87.17,87.26,27500.0,77.7325,77.7325,77.6168,77.6969,27500.0
2014-08-06 15:40:00,87.26,87.38,87.26,87.3,20600.0,77.6969,77.8037,77.6969,77.7325,20600.0
2014-08-06 15:50:00,87.31,87.4,87.29,87.31,34100.0,77.7414,77.8215,77.7236,77.7414,34100.0
2014-08-07 09:30:00,87.8,87.97,87.16,87.26,26400.0,78.1777,78.3291,77.6078,77.6969,26400.0
2014-08-07 09:40:00,87.17,87.33,86.95,87.1,18700.0,77.6168,77.7592,77.4209,77.5544,18700.0
2014-08-07 09:50:00,87.12,87.41,87.12,87.13,38400.0,77.5722,77.8304,77.5722,77.5811,38400.0
2014-08-07 10:00:00,87.17,87.39,86.98,87.12,13700.0,77.6168,77.8126,77.4476,77.5722,13700.0
2014-08-07 10:10:00,87.09,87.21,86.98,87.21,17600.0,77.5455,77.6524,77.4476,77.6524,17600.0
2014-08-07 10:20:00,87.2,87.25,87.1,87.12,17400.0,77.6435,77.688,77.5544,77.5722,17400.0
2014-08-07 10:30:00,87.12,87.26,87.02,87.21,11700.0,77.5722,77.6969,77.4832,77.6524,11700.0
2014-08-07 10:40:00,87.2,87.27,86.87,86.88,13800.0,77.6435,77.7058,77.3496,77.3585,13800.0
2014-08-07 10:50:00,86.87,86.97,86.71,86.95,8900.0,77.3496,77.4387,77.2072,77.4209,8900.0
2014-08-07 11:00:00,86.97,86.98,86.74,86.87,7900.0,77.4387,77.4476,77.2339,77.3496,7900.0
2014-08-07 11:10:00,86.88,86.96,86.81,86.93,9200.0,77.3585,77.4298,77.2962,77.4031,9200.0
2014-08-07 11:20:00,86.96,87.12,86.91,86.95,14500.0,77.4298,77.5722,77.3852,77.4209,14500.0
2014-08-07 11:30:00,86.94,87.0,86.81,86.87,9100.0,77.412,77.4654,77.2962,77.3496,9100.0
2014-08-07 11:40:00,86.83,86.92,86.7,86.77,19800.0,77.314,77.3941,77.1983,77.2606,19800.0
2014-08-07 11:50:00,86.79,86.95,86.73,86.95,21100.0,77.2784,77.4209,77.225,77.4209,21100.0
2014-08-07 12:00:00,86.92,87.01,86.89,86.92,8800.0,77.3941,77.4743,77.3674,77.3941,8800.0
2014-08-07 12:10:00,86.95,86.98,86.67,86.71,10500.0,77.4209,77.4476,77.1715,77.2072,10500.0
2014-08-07 12:20:00,86.7,87.0,86.68,86.94,45700.0,77.1983,77.4654,77.1805,77.412,45700.0
2014-08-07 12:30:00,86.92,86.96,86.76,86.87,85200.0,77.3941,77.4298,77.2517,77.3496,85200.0
2014-08-07 12:40:00,86.87,86.97,86.85,86.94,21400.0,77.3496,77.4387,77.3318,77.412,21400.0
2014-08-07 12:50:00,86.93,87.01,86.88,87.01,5600.0,77.4031,77.4743,77.3585,77.4743,5600.0
2014-08-07 13:00:00,87.01,87.07,86.95,86.98,18400.0,77.4743,77.5277,77.4209,77.4476,18400.0
2014-08-07 13:10:00,86.97,87.05,86.9,86.95,11300.0,77.4387,77.5099,77.3763,77.4209,11300.0
2014-08-07 13:20:00,86.94,87.02,86.89,86.98,18500.0,77.412,77.4832,77.3674,77.4476,18500.0
2014-08-07 13:30:00,86.97,87.03,86.96,87.01,7400.0,77.4387,77.4921,77.4298,77.4743,7400.0
2014-08-07 13:40:00,87.01,87.09,86.97,87.0,38500.0,77.4743,77.5455,77.4387,77.4654,38500.0
2014-08-07 13:50:00,87.0,87.08,86.99,87.07,16100.0,77.4654,77.5366,77.4565,77.5277,16100.0
2014-08-07 14:00:00,87.07,87.12,86.98,87.11,11300.0,77.5277,77.5722,77.4476,77.5633,11300.0
2014-08-07 14:10:00,87.11,87.12,86.96,87.02,12700.0,77.5633,77.5722,77.4298,77.4832,12700.0
2014-08-07 14:20:00,87.05,87.06,86.98,87.02,7900.0,77.5099,77.5188,77.4476,77.4832,7900.0
2014-08-07 14:30:00,87.02,87.1,86.99,87.06,19600.0,77.4832,77.5544,77.4565,77.5188,19600.0
2014-08-07 14:40:00,87.05,87.12,86.96,86.96,67500.0,77.5099,77.5722,77.4298,77.4298,67500.0
2014-08-07 14:50:00,86.94,87.01,86.89,86.91,18400.0,77.412,77.4743,77.3674,77.3852,18400.0
2014-08-07 15:00:00,86.9,86.97,86.79,86.81,15700.0,77.3763,77.4387,77.2784,77.2962,15700.0
2014-08-07 15:10:00,86.84,86.9,86.73,86.83,16200.0,77.3229,77.3763,77.225,77.314,16200.0
2014-08-07 15:20:00,86.82,86.84,86.7,86.84,19400.0,77.3051,77.3229,77.1983,77.3229,19400.0
2014-08-07 15:30:00,86.87,86.89,86.77,86.88,26100.0,77.3496,77.3674,77.2606,77.3585,26100.0
2014-08-07 15:40:00,86.89,87.02,86.84,86.99,38800.0,77.3674,77.4832,77.3229,77.4565,38800.0
2014-08-07 15:50:00,86.99,87.02,86.89,86.9,97400.0,77.4565,77.4832,77.3674,77.3763,97400.0
2014-08-08 09:30:00,87.13,87.15,86.78,87.12,63300.0,77.5811,77.5989,77.2695,77.5722,63300.0
2014-08-08 09:40:00,87.09,87.18,86.97,87.13,18000.0,77.5455,77.6257,77.4387,77.5811,18000.0
2014-08-08 09:50:00,87.13,87.17,86.98,87.09,34700.0,77.5811,77.6168,77.4476,77.5455,34700.0
2014-08-08 10:00:00,87.02,87.17,86.96,87.04,42600.0,77.4832,77.6168,77.4298,77.501,42600.0
2014-08-08 10:10:00,87.06,87.15,86.99,87.11,30900.0,77.5188,77.5989,77.4565,77.5633,30900.0
2014-08-08 10:20:00,87.14,87.15,87.01,87.06,34100.0,77.59,77.5989,77.4743,77.5188,34100.0
2014-08-08 10:30:00,87.07,87.18,87.06,87.15,17500.0,77.5277,77.6257,77.5188,77.5989,17500.0
2014-08-08 10:40:00,87.13,87.26,87.06,87.06,86500.0,77.5811,77.6969,77.5188,77.5188,86500.0
2014-08-08 10:50:00,87.04,87.07,86.96,87.0,14600.0,77.501,77.5277,77.4298,77.4654,14600.0
2014-08-08 11:00:00,87.0,87.15,86.95,87.13,20100.0,77.4654,77.5989,77.4209,77.5811,20100.0
2014-08-08 11:10:00,87.15,87.22,87.09,87.15,20600.0,77.5989,77.6613,77.5455,77.5989,20600.0
2014-08-08 11:20:00,87.14,87.18,87.12,87.15,24500.0,77.59,77.6257,77.5722,77.5989,24500.0
2014-08-08 11:30:00,87.15,87.16,87.1,87.1,6500.0,77.5989,77.6078,77.5544,77.5544,6500.0
2014-08-08 11:40:00,87.15,87.16,87.1,87.13,7200.0,77.5989,77.6078,77.5544,77.5811,7200.0
2014-08-08 11:50:00,87.1,87.17,87.1,87.13,17300.0,77.5544,77.6168,77.5544,77.5811,17300.0
2014-08-08 12:00:00,87.13,87.16,87.11,87.11,7300.0,77.5811,77.6078,77.5633,77.5633,7300.0
2014-08-08 12:10:00,87.1,87.16,87.1,87.15,10600.0,77.5544,77.6078,77.5544,77.5989,10600.0
2014-08-08 12:20:00,87.15,87.15,87.12,87.13,8200.0,77.5989,77.5989,77.5722,77.5811,8200.0
2014-08-08 12:30:00,87.12,87.14,87.08,87.14,4200.0,77.5722,77.59,77.5366,77.59,4200.0
2014-08-08 12:40:00,87.14,87.24,87.13,87.19,13300.0,77.59,77.6791,77.5811,77.6346,13300.0
2014-08-08 12:50:00,87.18,87.25,87.13,87.2,6700.0,77.6257,77.688,77.5811,77.6435,6700.0
2014-08-08 13:00:00,87.2,87.43,87.2,87.43,37100.0,77.6435,77.8483,77.6435,77.8483,37100.0
2014-08-08 13:10:00,87.42,87.7,87.4,87.7,6500.0,77.8394,78.0887,77.8215,78.0887,6500.0
2014-08-08 13:20:00,87.71,87.89,87.67,87.86,6700.0,78.0976,78.2578,78.062,78.2311,6700.0
2014-08-08 13:30:00,87.86,87.87,87.66,87.75,15800.0,78.2311,78.24,78.0531,78.1332,15800.0
2014-08-08 13:40:00,87.81,87.9,87.72,87.73,12900.0,78.1866,78.2667,78.1065,78.1154,12900.0
2014-08-08 13:50:00,87.75,87.75,87.62,87.75,5400.0,78.1332,78.1332,78.0174,78.1332,5400.0
2014-08-08 14:00:00,87.75,87.82,87.71,87.8,7900.0,78.1332,78.1955,78.0976,78.1777,7900.0
2014-08-08 14:10:00,87.82,87.83,87.75,87.77,14800.0,78.1955,78.2044,78.1332,78.151,14800.0
2014-08-08 14:20:00,87.78,87.81,87.68,87.77,13800.0,78.1599,78.1866,78.0709,78.151,13800.0
2014-08-08 14:30:00,87.81,87.81,87.73,87.81,6800.0,78.1866,78.1866,78.1154,78.1866,6800.0
2014-08-08 14:40:00,87.83,87.85,87.78,87.78,5000.0,78.2044,78.2222,78.1599,78.1599,5000.0
2014-08-08 14:50:00,87.79,87.83,87.74,87.76,4500.0,78.1688,78.2044,78.1243,78.1421,4500.0
2014-08-08 15:00:00,87.74,87.78,87.72,87.73,5300.0,78.1243,78.1599,78.1065,78.1154,5300.0
2014-08-08 15:10:00,87.74,87.78,87.68,87.76,10900.0,78.1243,78.1599,78.0709,78.1421,10900.0
2014-08-08 15:20:00,87.76,87.88,87.76,87.87,12800.0,78.1421,78.2489,78.1421,78.24,12800.0
2014-08-08 15:30:00,87.82,87.93,87.82,87.93,12000.0,78.1955,78.2935,78.1955,78.2935,12000.0
2014-08-08 15:40:00,87.92,88.07,87.92,88.05,25700.0,78.2846,78.4181,78.2846,78.4003,25700.0
2014-08-08 15:50:00,88.05,88.06,87.88,87.9,74200.0,78.4003,78.4092,78.2489,78.2667,74200.0
2014-08-11 09:30:00,88.39,88.6,87.88,88.56,17100.0,78.703,78.89,78.2489,78.8544,17100.0
2014-08-11 09:40:00,88.62,88.62,88.47,88.59,13100.0,78.9078,78.9078,78.7743,78.8811,13100.0
2014-08-11 09:50:00,88.57,88.88,88.56,88.88,14200.0,78.8633,79.1393,78.8544,79.1393,14200.0
2014-08-11 10:00:00,88.83,89.09,88.83,89.08,13400.0,79.0948,79.3263,79.0948,79.3174,13400.0
2014-08-11 10:10:00,89.06,89.22,89.01,89.12,13100.0,79.2996,79.4421,79.2551,79.353,13100.0
2014-08-11 10:20:00,89.07,89.21,89.06,89.06,12700.0,79.3085,79.4332,79.2996,79.2996,12700.0
2014-08-11 10:30:00,89.06,89.26,89.04,89.24,10700.0,79.2996,79.4777,79.2818,79.4599,10700.0
2014-08-11 10:40:00,89.24,89.32,89.23,89.27,11700.0,79.4599,79.5311,79.451,79.4866,11700.0
2014-08-11 10:50:00,89.23,89.23,89.02,89.1,17700.0,79.451,79.451,79.264,79.3352,17700.0
2014-08-11 11:00:00,89.09,89.24,89.05,89.24,6500.0,79.3263,79.4599,79.2907,79.4599,6500.0
2014-08-11 11:10:00,89.26,89.41,89.25,89.4,7300.0,79.4777,79.6113,79.4688,79.6024,7300.0
2014-08-11 11:20:00,89.39,89.47,89.37,89.41,6900.0,79.5935,79.6647,79.5756,79.6113,6900.0
2014-08-11 11:30:00,89.4,89.41,89.31,89.31,5600.0,79.6024,79.6113,79.5222,79.5222,5600.0
2014-08-11 11:40:00,89.31,89.44,89.3,89.35,13100.0,79.5222,79.638,79.5133,79.5578,13100.0
2014-08-11 11:50:00,89.35,89.38,89.27,89.32,5900.0,79.5578,79.5845,79.4866,79.5311,5900.0
2014-08-11 12:00:00,89.3,89.31,89.21,89.24,7200.0,79.5133,79.5222,79.4332,79.4599,7200.0
2014-08-11 12:10:00,89.21,89.25,89.2,89.23,4000.0,79.4332,79.4688,79.4243,79.451,4000.0
2014-08-11 12:20:00,89.24,89.31,89.18,89.29,14200.0,79.4599,79.5222,79.4065,79.5044,14200.0
2014-08-11 12:30:00,89.29,89.32,89.27,89.31,5200.0,79.5044,79.5311,79.4866,79.5222,5200.0
2014-08-11 12:40:00,89.32,89.46,89.3,89.44,16600.0,79.5311,79.6558,79.5133,79.638,16600.0
2014-08-11 12:50:00,89.44,89.47,89.38,89.39,7100.0,79.638,79.6647,79.5845,79.5935,7100.0
2014-08-11 13:00:00,89.41,89.49,89.41,89.44,9800.0,79.6113,79.6825,79.6113,79.638,9800.0
2014-08-11 13:10:00,89.43,89.5,89.43,89.47,6400.0,79.6291,79.6914,79.6291,79.6647,6400.0
2014-08-11 13:20:00,89.47,89.54,89.43,89.49,19400.0,79.6647,79.727,79.6291,79.6825,19400.0
2014-08-11 13:30:00,89.49,89.62,89.49,89.55,28300.0,79.6825,79.7982,79.6825,79.7359,28300.0
2014-08-11 13:40:00,89.53,89.76,89.53,89.76,69200.0,79.7181,79.9229,79.7181,79.9229,69200.0
2014-08-11 13:50:00,89.75,89.77,89.44,89.47,57300.0,79.914,79.9318,79.638,79.6647,57300.0
2014-08-11 14:00:00,89.46,89.46,89.29,89.36,12600.0,79.6558,79.6558,79.5044,79.5667,12600.0
2014-08-11 14:10:00,89.39,89.52,89.3,89.5,14000.0,79.5935,79.7092,79.5133,79.6914,14000.0
2014-08-11 14:20:00,89.5,89.5,89.34,89.34,10900.0,79.6914,79.6914,79.5489,79.5489,10900.0
2014-08-11 14:30:00,89.35,89.42,89.32,89.39,9300.0,79.5578,79.6202,79.5311,79.5935,9300.0
2014-08-11 14:40:00,89.39,89.41,89.36,89.39,12500.0,79.5935,79.6113,79.5667,79.5935,12500.0
2014-08-11 14:50:00,89.37,89.38,89.32,89.36,16200.0,79.5756,79.5845,79.5311,79.5667,16200.0
2014-08-11 15:00:00,89.36,89.55,89.36,89.53,14400.0,79.5667,79.7359,79.5667,79.7181,14400.0
2014-08-11 15:10:00,89.51,89.54,89.44,89.48,12800.0,79.7003,79.727,79.638,79.6736,12800.0
2014-08-11 15:20:00,89.49,89.49,89.41,89.43,15000.0,79.6825,79.6825,79.6113,79.6291,15000.0
2014-08-11 15:30:00,89.43,89.44,89.32,89.35,21900.0,79.6291,79.638,79.5311,79.5578,21900.0
2014-08-11 15:40:00,89.34,89.35,89.24,89.27,32800.0,79.5489,79.5578,79.4599,79.4866,32800.0
2014-08-11 15:50:00,89.26,89.34,89.25,89.32,84400.0,79.4777,79.5489,79.4688,79.5311,84400.0
2014-08-12 09:30:00,89.05,89.62,88.96,89.56,12300.0,79.2907,79.7982,79.2106,79.7448,12300.0
2014-08-12 09:40:00,89.56,89.73,89.49,89.61,15100.0,79.7448,79.8962,79.6825,79.7893,15100.0
2014-08-12 09:50:00,89.61,89.67,89.4,89.67,20400.0,79.7893,79.8428,79.6024,79.8428,20400.0
2014-08-12 10:00:00,89.66,89.74,89.5,89.62,28400.0,79.8339,79.9051,79.6914,79.7982,28400.0
2014-08-12 10:10:00,89.61,89.77,89.54,89.73,25100.0,79.7893,79.9318,79.727,79.8962,25100.0
2014-08-12 10:20:00,89.69,89.81,89.58,89.65,33700.0,79.8606,79.9674,79.7626,79.825,33700.0
2014-08-12 10:30:00,89.63,89.66,89.48,89.56,17600.0,79.8072,79.8339,79.6736,79.7448,17600.0
2014-08-12 10:40:00,89.59,89.65,89.48,89.48,33400.0,79.7715,79.825,79.6736,79.6736,33400.0
2014-08-12 10:50:00,89.48,89.65,89.48,89.6,20000.0,79.6736,79.825,79.6736,79.7804,20000.0
2014-08-12 11:00:00,89.59,89.59,89.41,89.57,28500.0,79.7715,79.7715,79.6113,79.7537,28500.0
2014-08-12 11:10:00,89.57,89.62,89.49,89.61,23000.0,79.7537,79.7982,79.6825,79.7893,23000.0
2014-08-12 11:20:00,89.61,89.63,89.56,89.6,14500.0,79.7893,79.8072,79.7448,79.7804,14500.0
2014-08-12 11:30:00,89.6,89.64,89.54,89.63,17000.0,79.7804,79.8161,79.727,79.8072,17000.0
2014-08-12 11:40:00,89.62,89.68,89.59,89.65,12800.0,79.7982,79.8517,79.7715,79.825,12800.0
2014-08-12 11:50:00,89.67,89.78,89.67,89.71,14500.0,79.8428,79.9407,79.8428,79.8784,14500.0
2014-08-12 12:00:00,89.71,89.73,89.58,89.68,11500.0,79.8784,79.8962,79.7626,79.8517,11500.0
2014-08-12 12:10:00,89.69,89.79,89.64,89.74,11300.0,79.8606,79.9496,79.8161,79.9051,11300.0
2014-08-12 12:20:00,89.73,89.76,89.62,89.69,9600.0,79.8962,79.9229,79.7982,79.8606,9600.0
2014-08-12 12:30:00,89.67,89.72,89.65,89.69,13400.0,79.8428,79.8873,79.825,79.8606,13400.0
2014-08-12 12:40:00,89.7,89.81,89.65,89.76,11200.0,79.8695,79.9674,79.825,79.9229,11200.0
2014-08-12 12:50:00,89.75,89.86,89.74,89.81,9600.0,79.914,80.0119,79.9051,79.9674,9600.0
2014-08-12 13:00:00,89.81,89.95,89.79,89.91,10900.0,79.9674,80.0921,79.9496,80.0565,10900.0
2014-08-12 13:10:00,89.9,89.94,89.86,89.93,6800.0,80.0476,80.0832,80.0119,80.0743,6800.0
2014-08-12 13:20:00,89.93,89.93,89.79,89.84,6800.0,80.0743,80.0743,79.9496,79.9941,6800.0
2014-08-12 13:30:00,89.85,89.88,89.72,89.73,9500.0,80.003,80.0298,79.8873,79.8962,9500.0
2014-08-12 13:40:00,89.76,89.76,89.65,89.69,6500.0,79.9229,79.9229,79.825,79.8606,6500.0
2014-08-12 13:50:00,89.7,89.78,89.67,89.72,13100.0,79.8695,79.9407,79.8428,79.8873,13100.0
2014-08-12 14:00:00,89.71,89.73,89.64,89.66,16400.0,79.8784,79.8962,79.8161,79.8339,16400.0
2014-08-12 14:10:00,89.66,89.71,89.6,89.65,17200.0,79.8339,79.8784,79.7804,79.825,17200.0
2014-08-12 14:20:00,89.65,89.7,89.59,89.63,14400.0,79.825,79.8695,79.7715,79.8072,14400.0
2014-08-12 14:30:00,89.65,89.67,89.56,89.67,15000.0,79.825,79.8428,79.7448,79.8428,15000.0
2014-08-12 14:40:00,89.67,89.74,89.62,89.67,13600.0,79.8428,79.9051,79.7982,79.8428,13600.0
2014-08-12 14:50:00,89.66,89.77,89.66,89.69,13400.0,79.8339,79.9318,79.8339,79.8606,13400.0
2014-08-12 15:00:00,89.69,89.83,89.66,89.82,15500.0,79.8606,79.9852,79.8339,79.9763,15500.0
2014-08-12 15:10:00,89.81,89.86,89.79,89.85,18800.0,79.9674,80.0119,79.9496,80.003,18800.0
2014-08-12 15:20:00,89.83,89.88,89.79,89.82,19900.0,79.9852,80.0298,79.9496,79.9763,19900.0
2014-08-12 15:30:00,89.82,89.86,89.76,89.85,26300.0,79.9763,80.0119,79.9229,80.003,26300.0
2014-08-12 15:40:00,89.85,89.89,89.73,89.73,33800.0,80.003,80.0387,79.8962,79.8962,33800.0
2014-08-12 15:50:00,89.73,89.82,89.69,89.72,61100.0,79.8962,79.9763,79.8606,79.8873,61100.0
2014-08-13 09:30:00,90.0,90.23,89.58,89.82,28100.0,80.1366,80.3414,79.7626,79.9763,28100.0
2014-08-13 09:40:00,89.87,89.98,89.69,89.82,23500.0,80.0208,80.1188,79.8606,79.9763,23500.0
2014-08-13 09:50:00,89.77,89.78,89.64,89.73,7600.0,79.9318,79.9407,79.8161,79.8962,7600.0
2014-08-13 10:00:00,89.72,90.13,89.72,90.12,10500.0,79.8873,80.2524,79.8873,80.2435,10500.0
2014-08-13 10:10:00,90.12,90.19,90.04,90.18,8200.0,80.2435,80.3058,80.1722,80.2969,8200.0
2014-08-13 10:20:00,90.23,90.31,90.2,90.28,10200.0,80.3414,80.4126,80.3147,80.3859,10200.0
2014-08-13 10:30:00,90.3,90.54,90.3,90.54,12700.0,80.4037,80.6174,80.4037,80.6174,12700.0
2014-08-13 10:40:00,90.54,90.65,90.5,90.61,8800.0,80.6174,80.7154,80.5818,80.6797,8800.0
2014-08-13 10:50:00,90.6,90.72,90.58,90.71,8000.0,80.6708,80.7777,80.653,80.7688,8000.0
2014-08-13 11:00:00,90.71,90.92,90.7,90.92,10700.0,80.7688,80.9558,80.7599,80.9558,10700.0
2014-08-13 11:10:00,90.94,90.94,90.85,90.87,10200.0,80.9736,80.9736,80.8934,80.9113,10200.0
2014-08-13 11:20:00,90.83,90.97,90.79,90.85,10000.0,80.8756,81.0003,80.84,80.8934,10000.0
2014-08-13 11:30:00,90.86,90.97,90.84,90.97,20400.0,80.9024,81.0003,80.8845,81.0003,20400.0
2014-08-13 11:40:00,90.96,91.06,90.94,90.95,11100.0,80.9914,81.0804,80.9736,80.9825,11100.0
2014-08-13 11:50:00,90.98,91.04,90.91,90.91,10400.0,81.0092,81.0626,80.9469,80.9469,10400.0
2014-08-13 12:00:00,90.91,90.92,90.74,90.78,5700.0,80.9469,80.9558,80.7955,80.8311,5700.0
2014-08-13 12:10:00,90.76,90.9,90.76,90.87,11700.0,80.8133,80.938,80.8133,80.9113,11700.0
2014-08-13 12:20:00,90.87,90.96,90.78,90.86,15400.0,80.9113,80.9914,80.8311,80.9024,15400.0
2014-08-13 12:30:00,90.88,90.88,90.83,90.83,8600.0,80.9202,80.9202,80.8756,80.8756,8600.0
2014-08-13 12:40:00,90.83,90.99,90.81,90.94,9800.0,80.8756,81.0181,80.8578,80.9736,9800.0
2014-08-13 12:50:00,90.94,90.96,90.89,90.96,7200.0,80.9736,80.9914,80.9291,80.9914,7200.0
2014-08-13 13:00:00,90.96,91.14,90.92,91.08,21500.0,80.9914,81.1517,80.9558,81.0982,21500.0
2014-08-13 13:10:00,91.08,91.11,91.01,91.07,10600.0,81.0982,81.125,81.0359,81.0893,10600.0
2014-08-13 13:20:00,91.06,91.18,91.06,91.17,11900.0,81.0804,81.1873,81.0804,81.1784,11900.0
2014-08-13 13:30:00,91.16,91.19,91.11,91.19,9400.0,81.1695,81.1962,81.125,81.1962,9400.0
2014-08-13 13:40:00,91.18,91.2,91.12,91.19,19900.0,81.1873,81.2051,81.1339,81.1962,19900.0
2014-08-13 13:50:00,91.15,91.16,91.0,91.01,8700.0,81.1606,81.1695,81.027,81.0359,8700.0
2014-08-13 14:00:00,90.99,91.02,90.88,90.89,11600.0,81.0181,81.0448,80.9202,80.9291,11600.0
2014-08-13 14:10:00,90.92,90.92,90.85,90.89,6200.0,80.9558,80.9558,80.8934,80.9291,6200.0
2014-08-13 14:20:00,90.87,90.87,90.82,90.83,12100.0,80.9113,80.9113,80.8667,80.8756,12100.0
2014-08-13 14:30:00,90.83,91.01,90.81,91.01,12400.0,80.8756,81.0359,80.8578,81.0359,12400.0
2014-08-13 14:40:00,91.0,91.05,91.0,91.01,9700.0,81.027,81.0715,81.027,81.0359,9700.0
2014-08-13 14:50:00,91.0,91.06,90.98,91.04,12100.0,81.027,81.0804,81.0092,81.0626,12100.0
2014-08-13 15:00:00,91.05,91.06,90.99,91.02,11500.0,81.0715,81.0804,81.0181,81.0448,11500.0
2014-08-13 15:10:00,91.02,91.05,90.96,91.01,24000.0,81.0448,81.0715,80.9914,81.0359,24000.0
2014-08-13 15:20:00,91.0,91.07,90.96,90.99,16300.0,81.027,81.0893,80.9914,81.0181,16300.0
2014-08-13 15:30:00,90.99,91.05,90.97,91.04,25000.0,81.0181,81.0715,81.0003,81.0626,25000.0
2014-08-13 15:40:00,91.04,91.04,90.93,90.96,44800.0,81.0626,81.0626,80.9647,80.9914,44800.0
2014-08-13 15:50:00,90.97,91.01,90.9,90.94,103600.0,81.0003,81.0359,80.938,80.9736,103600.0
2014-08-14 09:30:00,91.2,91.41,90.96,91.33,14900.0,81.2051,81.3921,80.9914,81.3208,14900.0
2014-08-14 09:40:00,91.33,91.53,91.28,91.39,20000.0,81.3208,81.4989,81.2763,81.3743,20000.0
2014-08-14 09:50:00,91.4,91.41,91.26,91.35,14700.0,81.3832,81.3921,81.2585,81.3387,14700.0
2014-08-14 10:00:00,91.36,91.4,91.13,91.3,16800.0,81.3476,81.3832,81.1428,81.2941,16800.0
2014-08-14 10:10:00,91.22,91.4,91.18,91.25,15300.0,81.2229,81.3832,81.1873,81.2496,15300.0
2014-08-14 10:20:00,91.25,91.29,91.16,91.2,11100.0,81.2496,81.2852,81.1695,81.2051,11100.0
2014-08-14 10:30:00,91.22,91.31,91.2,91.21,12800.0,81.2229,81.303,81.2051,81.214,12800.0
2014-08-14 10:40:00,91.18,91.3,91.18,91.3,7900.0,81.1873,81.2941,81.1873,81.2941,7900.0
2014-08-14 10:50:00,91.23,91.28,91.22,91.22,9500.0,81.2318,81.2763,81.2229,81.2229,9500.0
2014-08-14 11:00:00,91.18,91.25,91.18,91.2,7700.0,81.1873,81.2496,81.1873,81.2051,7700.0
2014-08-14 11:10:00,91.2,91.31,91.2,91.31,6500.0,81.2051,81.303,81.2051,81.303,6500.0
2014-08-14 11:20:00,91.31,91.37,91.26,91.37,11000.0,81.303,81.3565,81.2585,81.3565,11000.0
2014-08-14 11:30:00,91.37,91.41,91.3,91.37,6400.0,81.3565,81.3921,81.2941,81.3565,6400.0
2014-08-14 11:40:00,91.36,91.49,91.35,91.41,18900.0,81.3476,81.4633,81.3387,81.3921,18900.0
2014-08-14 11:50:00,91.41,91.56,91.37,91.56,21100.0,81.3921,81.5256,81.3565,81.5256,21100.0
2014-08-14 12:00:00,91.56,91.75,91.51,91.75,13400.0,81.5256,81.6948,81.4811,81.6948,13400.0
2014-08-14 12:10:00,91.7,91.8,91.69,91.77,7400.0,81.6503,81.7393,81.6414,81.7126,7400.0
2014-08-14 12:20:00,91.77,91.84,91.65,91.68,31600.0,81.7126,81.775,81.6058,81.6325,31600.0
2014-08-14 12:30:00,91.65,91.78,91.62,91.68,10700.0,81.6058,81.7215,81.5791,81.6325,10700.0
2014-08-14 12:40:00,91.68,91.79,91.67,91.68,11100.0,81.6325,81.7304,81.6236,81.6325,11100.0
2014-08-14 12:50:00,91.7,91.72,91.64,91.64,10000.0,81.6503,81.6681,81.5969,81.5969,10000.0
2014-08-14 13:00:00,91.63,91.68,91.5,91.5,15000.0,81.588,81.6325,81.4722,81.4722,15000.0
2014-08-14 13:10:00,91.51,91.7,91.51,91.7,8500.0,81.4811,81.6503,81.4811,81.6503,8500.0
2014-08-14 13:20:00,91.7,91.71,91.59,91.62,8800.0,81.6503,81.6592,81.5523,81.5791,8800.0
2014-08-14 13:30:00,91.6,91.67,91.58,91.66,6900.0,81.5613,81.6236,81.5434,81.6147,6900.0
2014-08-14 13:40:00,91.66,91.7,91.62,91.64,11300.0,81.6147,81.6503,81.5791,81.5969,11300.0
2014-08-14 13:50:00,91.64,91.7,91.64,91.7,7200.0,81.5969,81.6503,81.5969,81.6503,7200.0
2014-08-14 14:00:00,91.7,91.72,91.64,91.71,15900.0,81.6503,81.6681,81.5969,81.6592,15900.0
2014-08-14 14:10:00,91.71,91.72,91.64,91.64,18000.0,81.6592,81.6681,81.5969,81.5969,18000.0
2014-08-14 14:20:00,91.65,91.68,91.63,91.64,13900.0,81.6058,81.6325,81.588,81.5969,13900.0
2014-08-14 14:30:00,91.66,91.71,91.64,91.68,9900.0,81.6147,81.6592,81.5969,81.6325,9900.0
2014-08-14 14:40:00,91.68,91.73,91.65,91.65,12000.0,81.6325,81.677,81.6058,81.6058,12000.0
2014-08-14 14:50:00,91.65,91.75,91.64,91.71,12200.0,81.6058,81.6948,81.5969,81.6592,12200.0
2014-08-14 15:00:00,91.71,91.71,91.68,91.68,12100.0,81.6592,81.6592,81.6325,81.6325,12100.0
2014-08-14 15:10:00,91.69,91.7,91.67,91.7,12300.0,81.6414,81.6503,81.6236,81.6503,12300.0
2014-08-14 15:20:00,91.68,91.73,91.68,91.73,16700.0,81.6325,81.677,81.6325,81.677,16700.0
2014-08-14 15:30:00,91.72,91.75,91.69,91.7,19000.0,81.6681,81.6948,81.6414,81.6503,19000.0
2014-08-14 15:40:00,91.68,91.68,91.64,91.66,27400.0,81.6325,81.6325,81.5969,81.6147,27400.0
2014-08-14 15:50:00,91.67,91.74,91.64,91.71,55500.0,81.6236,81.6859,81.5969,81.6592,55500.0
2014-08-15 09:30:00,91.94,92.19,91.6,91.63,77200.0,81.864,82.0866,81.5613,81.588,77200.0
2014-08-15 09:40:00,91.6,92.15,91.6,92.07,17400.0,81.5613,82.051,81.5613,81.9797,17400.0
2014-08-15 09:50:00,92.04,92.14,91.97,91.97,27700.0,81.953,82.0421,81.8907,81.8907,27700.0
2014-08-15 10:00:00,91.97,92.07,91.97,92.03,23400.0,81.8907,81.9797,81.8907,81.9441,23400.0
2014-08-15 10:10:00,92.01,92.03,91.93,92.0,22400.0,81.9263,81.9441,81.8551,81.9174,22400.0
2014-08-15 10:20:00,91.99,92.02,91.9,91.91,29600.0,81.9085,81.9352,81.8284,81.8373,29600.0
2014-08-15 10:30:00,91.92,91.98,91.82,91.82,58000.0,81.8462,81.8996,81.7571,81.7571,58000.0
2014-08-15 10:40:00,91.82,91.94,91.7,91.74,73600.0,81.7571,81.864,81.6503,81.6859,73600.0
2014-08-15 10:50:00,91.64,91.69,91.1,91.48,70100.0,81.5969,81.6414,81.116,81.4544,70100.0
2014-08-15 11:00:00,91.47,91.55,91.31,91.5,53000.0,81.4455,81.5167,81.303,81.4722,53000.0
2014-08-15 11:10:00,91.49,91.66,91.46,91.49,41700.0,81.4633,81.6147,81.4366,81.4633,41700.0
2014-08-15 11:20:00,91.49,91.61,91.3,91.56,46100.0,81.4633,81.5702,81.2941,81.5256,46100.0
2014-08-15 11:30:00,91.53,91.62,91.43,91.62,13900.0,81.4989,81.5791,81.4099,81.5791,13900.0
2014-08-15 11:40:00,91.58,91.64,91.45,91.47,17900.0,81.5434,81.5969,81.4277,81.4455,17900.0
2014-08-15 11:50:00,91.47,91.52,91.32,91.48,51600.0,81.4455,81.49,81.3119,81.4544,51600.0
2014-08-15 12:00:00,91.45,91.56,91.35,91.5,27400.0,81.4277,81.5256,81.3387,81.4722,27400.0
2014-08-15 12:10:00,91.49,91.55,91.39,91.52,16800.0,81.4633,81.5167,81.3743,81.49,16800.0
2014-08-15 12:20:00,91.49,91.65,91.41,91.65,14800.0,81.4633,81.6058,81.3921,81.6058,14800.0
2014-08-15 12:30:00,91.62,91.65,91.46,91.58,23400.0,81.5791,81.6058,81.4366,81.5434,23400.0
2014-08-15 12:40:00,91.63,91.66,91.52,91.58,40200.0,81.588,81.6147,81.49,81.5434,40200.0
2014-08-15 12:50:00,91.59,91.62,91.49,91.49,10700.0,81.5523,81.5791,81.4633,81.4633,10700.0
2014-08-15 13:00:00,91.46,91.59,91.42,91.51,22700.0,81.4366,81.5523,81.401,81.4811,22700.0
2014-08-15 13:10:00,91.54,91.55,91.43,91.46,10400.0,81.5078,81.5167,81.4099,81.4366,10400.0
2014-08-15 13:20:00,91.45,91.48,91.35,91.35,18800.0,81.4277,81.4544,81.3387,81.3387,18800.0
2014-08-15 13:30:00,91.36,91.44,91.33,91.44,21100.0,81.3476,81.4188,81.3208,81.4188,21100.0
2014-08-15 13:40:00,91.44,91.47,91.39,91.42,13100.0,81.4188,81.4455,81.3743,81.401,13100.0
2014-08-15 13:50:00,91.4,91.48,91.38,91.43,17500.0,81.3832,81.4544,81.3654,81.4099,17500.0
2014-08-15 14:00:00,91.42,91.44,91.38,91.44,26200.0,81.401,81.4188,81.3654,81.4188,26200.0
2014-08-15 14:10:00,91.42,91.42,91.36,91.36,19800.0,81.401,81.401,81.3476,81.3476,19800.0
2014-08-15 14:20:00,91.36,91.45,91.35,91.44,27100.0,81.3476,81.4277,81.3387,81.4188,27100.0
2014-08-15 14:30:00,91.45,91.5,91.36,91.37,10400.0,81.4277,81.4722,81.3476,81.3565,10400.0
2014-08-15 14:40:00,91.38,91.48,91.38,91.45,13700.0,81.3654,81.4544,81.3654,81.4277,13700.0
2014-08-15 14:50:00,91.43,91.48,91.35,91.4,23600.0,81.4099,81.4544,81.3387,81.3832,23600.0
2014-08-15 15:00:00,91.39,91.52,91.35,91.5,25400.0,81.3743,81.49,81.3387,81.4722,25400.0
2014-08-15 15:10:00,91.48,91.53,91.45,91.51,23200.0,81.4544,81.4989,81.4277,81.4811,23200.0
2014-08-15 15:20:00,91.51,91.51,91.45,91.48,30500.0,81.4811,81.4811,81.4277,81.4544,30500.0
2014-08-15 15:30:00,91.48,91.51,91.39,91.39,45500.0,81.4544,81.4811,81.3743,81.3743,45500.0
2014-08-15 15:40:00,91.38,91.41,91.35,91.35,45700.0,81.3654,81.3921,81.3387,81.3387,45700.0
2014-08-15 15:50:00,91.35,91.44,91.35,91.36,122200.0,81.3387,81.4188,81.3387,81.3476,122200.0
2014-08-18 09:30:00,91.5,91.93,91.42,91.68,29100.0,81.7221,82.1061,81.6506,81.8828,29100.0
2014-08-18 09:40:00,91.67,91.67,91.35,91.35,19700.0,81.8739,81.8739,81.5881,81.5881,19700.0
2014-08-18 09:50:00,91.34,91.53,91.34,91.5,15800.0,81.5792,81.7489,81.5792,81.7221,15800.0
2014-08-18 10:00:00,91.49,91.58,91.43,91.54,46900.0,81.7131,81.7935,81.6596,81.7578,46900.0
2014-08-18 10:10:00,91.55,91.68,91.49,91.5,20400.0,81.7667,81.8828,81.7131,81.7221,20400.0
2014-08-18 10:20:00,91.52,91.53,91.41,91.42,15700.0,81.7399,81.7489,81.6417,81.6506,15700.0
2014-08-18 10:30:00,91.44,91.55,91.41,91.52,15300.0,81.6685,81.7667,81.6417,81.7399,15300.0
2014-08-18 10:40:00,91.53,91.53,91.46,91.47,17900.0,81.7489,81.7489,81.6863,81.6953,17900.0
2014-08-18 10:50:00,91.46,91.52,91.43,91.51,13200.0,81.6863,81.7399,81.6596,81.731,13200.0
2014-08-18 11:00:00,91.49,91.5,91.39,91.39,15400.0,81.7131,81.7221,81.6238,81.6238,15400.0
2014-08-18 11:10:00,91.4,91.43,91.31,91.35,30100.0,81.6328,81.6596,81.5524,81.5881,30100.0
2014-08-18 11:20:00,91.36,91.44,91.32,91.39,15000.0,81.597,81.6685,81.5613,81.6238,15000.0
2014-08-18 11:30:00,91.4,91.41,91.33,91.4,14800.0,81.6328,81.6417,81.5702,81.6328,14800.0
2014-08-18 11:40:00,91.39,91.47,91.39,91.43,10500.0,81.6238,81.6953,81.6238,81.6596,10500.0
2014-08-18 11:50:00,91.44,91.47,91.29,91.29,25300.0,81.6685,81.6953,81.5345,81.5345,25300.0
2014-08-18 12:00:00,91.28,91.41,91.28,91.39,23200.0,81.5256,81.6417,81.5256,81.6238,23200.0
2014-08-18 12:10:00,91.41,91.44,91.34,91.44,17600.0,81.6417,81.6685,81.5792,81.6685,17600.0
2014-08-18 12:20:00,91.45,91.48,91.43,91.44,13400.0,81.6774,81.7042,81.6596,81.6685,13400.0
2014-08-18 12:30:00,91.44,91.47,91.41,91.41,11800.0,81.6685,81.6953,81.6417,81.6417,11800.0
2014-08-18 12:40:00,91.43,91.46,91.42,91.42,6800.0,81.6596,81.6863,81.6506,81.6506,6800.0
2014-08-18 12:50:00,91.41,91.49,91.39,91.44,12500.0,81.6417,81.7131,81.6238,81.6685,12500.0
2014-08-18 13:00:00,91.46,91.46,91.38,91.39,16000.0,81.6863,81.6863,81.6149,81.6238,16000.0
2014-08-18 13:10:00,91.39,91.39,91.31,91.34,12800.0,81.6238,81.6238,81.5524,81.5792,12800.0
2014-08-18 13:20:00,91.34,91.46,91.34,91.45,25200.0,81.5792,81.6863,81.5792,81.6774,25200.0
2014-08-18 13:30:00,91.45,91.45,91.39,91.39,12200.0,81.6774,81.6774,81.6238,81.6238,12200.0
2014-08-18 13:40:00,91.39,91.52,91.39,91.49,15500.0,81.6238,81.7399,81.6238,81.7131,15500.0
2014-08-18 13:50:00,91.49,91.51,91.48,91.49,21900.0,81.7131,81.731,81.7042,81.7131,21900.0
2014-08-18 14:00:00,91.5,91.55,91.49,91.52,15600.0,81.7221,81.7667,81.7131,81.7399,15600.0
2014-08-18 14:10:00,91.53,91.54,91.48,91.48,7100.0,81.7489,81.7578,81.7042,81.7042,7100.0
2014-08-18 14:20:00,91.49,91.51,91.45,91.45,9300.0,81.7131,81.731,81.6774,81.6774,9300.0
2014-08-18 14:30:00,91.45,91.45,91.37,91.37,9600.0,81.6774,81.6774,81.606,81.606,9600.0
2014-08-18 14:40:00,91.36,91.45,91.36,91.39,18000.0,81.597,81.6774,81.597,81.6238,18000.0
2014-08-18 14:50:00,91.38,91.45,91.38,91.43,10900.0,81.6149,81.6774,81.6149,81.6596,10900.0
2014-08-18 15:00:00,91.42,91.45,91.4,91.41,12600.0,81.6506,81.6774,81.6328,81.6417,12600.0
2014-08-18 15:10:00,91.41,91.44,91.37,91.44,14800.0,81.6417,81.6685,81.606,81.6685,14800.0
2014-08-18 15:20:00,91.44,91.44,91.35,91.37,22100.0,81.6685,81.6685,81.5881,81.606,22100.0
2014-08-18 15:30:00,91.37,91.38,91.33,91.33,20500.0,81.606,81.6149,81.5702,81.5702,20500.0
2014-08-18 15:40:00,91.33,91.33,91.26,91.31,36300.0,81.5702,81.5702,81.5077,81.5524,36300.0
2014-08-18 15:50:00,91.32,91.37,91.26,91.29,80700.0,81.5613,81.606,81.5077,81.5345,80700.0
2014-08-19 09:30:00,91.4,91.78,91.34,91.62,23900.0,81.6328,81.9722,81.5792,81.8292,23900.0
2014-08-19 09:40:00,91.68,92.02,91.63,91.84,21500.0,81.8828,82.1865,81.8382,82.0257,21500.0
2014-08-19 09:50:00,91.9,92.0,91.84,91.95,15800.0,82.0793,82.1686,82.0257,82.124,15800.0
2014-08-19 10:00:00,91.97,92.01,91.81,91.93,7200.0,82.1418,82.1776,81.9989,82.1061,7200.0
2014-08-19 10:10:00,91.93,91.97,91.8,91.81,12400.0,82.1061,82.1418,81.99,81.9989,12400.0
2014-08-19 10:20:00,91.83,91.84,91.66,91.72,12900.0,82.0168,82.0257,81.865,81.9186,12900.0
2014-08-19 10:30:00,91.72,91.74,91.67,91.73,8100.0,81.9186,81.9364,81.8739,81.9275,8100.0
2014-08-19 10:40:00,91.72,91.79,91.68,91.78,5700.0,81.9186,81.9811,81.8828,81.9722,5700.0
2014-08-19 10:50:00,91.78,91.78,91.59,91.59,20000.0,81.9722,81.9722,81.8025,81.8025,20000.0
2014-08-19 11:00:00,91.6,91.66,91.54,91.63,9600.0,81.8114,81.865,81.7578,81.8382,9600.0
2014-08-19 11:10:00,91.65,91.65,91.53,91.57,14900.0,81.856,81.856,81.7489,81.7846,14900.0
2014-08-19 11:20:00,91.57,91.59,91.55,91.58,7600.0,81.7846,81.8025,81.7667,81.7935,7600.0
2014-08-19 11:30:00,91.58,91.6,91.4,91.41,9100.0,81.7935,81.8114,81.6328,81.6417,9100.0
2014-08-19 11:40:00,91.41,91.45,91.37,91.37,9200.0,81.6417,81.6774,81.606,81.606,9200.0
2014-08-19 11:50:00,91.38,91.5,91.38,91.5,6100.0,81.6149,81.7221,81.6149,81.7221,6100.0
2014-08-19 12:00:00,91.51,91.55,91.49,91.5,5200.0,81.731,81.7667,81.7131,81.7221,5200.0
2014-08-19 12:10:00,91.48,91.5,91.44,91.46,5200.0,81.7042,81.7221,81.6685,81.6863,5200.0
2014-08-19 12:20:00,91.46,91.58,91.45,91.51,12100.0,81.6863,81.7935,81.6774,81.731,12100.0
2014-08-19 12:30:00,91.51,91.51,91.43,91.48,6900.0,81.731,81.731,81.6596,81.7042,6900.0
2014-08-19 12:40:00,91.47,91.51,91.46,91.46,7300.0,81.6953,81.731,81.6863,81.6863,7300.0
2014-08-19 12:50:00,91.46,91.5,91.44,91.49,4100.0,81.6863,81.7221,81.6685,81.7131,4100.0
2014-08-19 13:00:00,91.48,91.5,91.45,91.45,3600.0,81.7042,81.7221,81.6774,81.6774,3600.0
2014-08-19 13:10:00,91.45,91.47,91.44,91.44,4700.0,81.6774,81.6953,81.6685,81.6685,4700.0
2014-08-19 13:20:00,91.47,91.49,91.41,91.41,9400.0,81.6953,81.7131,81.6417,81.6417,9400.0
2014-08-19 13:30:00,91.43,91.45,91.34,91.39,7300.0,81.6596,81.6774,81.5792,81.6238,7300.0
2014-08-19 13:40:00,91.39,91.4,91.33,91.34,8000.0,81.6238,81.6328,81.5702,81.5792,8000.0
2014-08-19 13:50:00,91.34,91.37,91.32,91.34,7600.0,81.5792,81.606,81.5613,81.5792,7600.0
2014-08-19 14:00:00,91.34,91.37,91.24,91.24,13200.0,81.5792,81.606,81.4899,81.4899,13200.0
2014-08-19 14:10:00,91.26,91.27,91.08,91.08,16900.0,81.5077,81.5167,81.347,81.347,16900.0
2014-08-19 14:20:00,91.07,91.15,91.06,91.12,24700.0,81.338,81.4095,81.3291,81.3827,24700.0
2014-08-19 14:30:00,91.15,91.2,91.14,91.2,11300.0,81.4095,81.4541,81.4005,81.4541,11300.0
2014-08-19 14:40:00,91.2,91.32,91.2,91.32,9500.0,81.4541,81.5613,81.4541,81.5613,9500.0
2014-08-19 14:50:00,91.31,91.34,91.28,91.3,13900.0,81.5524,81.5792,81.5256,81.5434,13900.0
2014-08-19 15:00:00,91.31,91.4,91.26,91.36,15100.0,81.5524,81.6328,81.5077,81.597,15100.0
2014-08-19 15:10:00,91.36,91.42,91.36,91.4,16500.0,81.597,81.6506,81.597,81.6328,16500.0
2014-08-19 15:20:00,91.42,91.42,91.29,91.31,12200.0,81.6506,81.6506,81.5345,81.5524,12200.0
2014-08-19 15:30:00,91.3,91.31,91.25,91.3,17600.0,81.5434,81.5524,81.4988,81.5434,17600.0
2014-08-19 15:40:00,91.29,91.39,91.28,91.39,29200.0,81.5345,81.6238,81.5256,81.6238,29200.0
2014-08-19 15:50:00,91.4,91.42,91.36,91.37,29000.0,81.6328,81.6506,81.597,81.606,29000.0
2014-08-20 09:30:00,91.61,91.69,91.23,91.61,21300.0,81.8203,81.8918,81.4809,81.8203,21300.0
2014-08-20 09:40:00,91.61,91.69,91.48,91.55,7500.0,81.8203,81.8918,81.7042,81.7667,7500.0
2014-08-20 09:50:00,91.52,91.79,91.52,91.79,8600.0,81.7399,81.9811,81.7399,81.9811,8600.0
2014-08-20 10:00:00,91.81,91.9,91.81,91.84,9700.0,81.9989,82.0793,81.9989,82.0257,9700.0
2014-08-20 10:10:00,91.81,91.87,91.8,91.85,9300.0,81.9989,82.0525,81.99,82.0347,9300.0
2014-08-20 10:20:00,91.82,91.86,91.8,91.83,10000.0,82.0079,82.0436,81.99,82.0168,10000.0
2014-08-20 10:30:00,91.86,91.92,91.84,91.89,7500.0,82.0436,82.0972,82.0257,82.0704,7500.0
2014-08-20 10:40:00,91.88,91.91,91.82,91.9,8100.0,82.0615,82.0883,82.0079,82.0793,8100.0
2014-08-20 10:50:00,91.88,92.05,91.88,92.04,6900.0,82.0615,82.2133,82.0615,82.2044,6900.0
2014-08-20 11:00:00,92.01,92.05,91.98,91.98,7400.0,82.1776,82.2133,82.1508,82.1508,7400.0
2014-08-20 11:10:00,91.99,91.99,91.95,91.99,6600.0,82.1597,82.1597,82.124,82.1597,6600.0
2014-08-20 11:20:00,91.97,92.0,91.95,92.0,4400.0,82.1418,82.1686,82.124,82.1686,4400.0
2014-08-20 11:30:00,92.01,92.06,91.97,92.05,10900.0,82.1776,82.2222,82.1418,82.2133,10900.0
2014-08-20 11:40:00,92.06,92.07,92.01,92.01,8200.0,82.2222,82.2312,82.1776,82.1776,8200.0
2014-08-20 11:50:00,92.01,92.06,92.01,92.02,5700.0,82.1776,82.2222,82.1776,82.1865,5700.0
2014-08-20 12:00:00,92.02,92.08,92.0,92.08,5800.0,82.1865,82.2401,82.1686,82.2401,5800.0
2014-08-20 12:10:00,92.09,92.11,92.07,92.1,7900.0,82.249,82.2669,82.2312,82.258,7900.0
2014-08-20 12:20:00,92.11,92.15,92.11,92.13,6400.0,82.2669,82.3026,82.2669,82.2847,6400.0
2014-08-20 12:30:00,92.13,92.15,92.08,92.12,2800.0,82.2847,82.3026,82.2401,82.2758,2800.0
2014-08-20 12:40:00,92.15,92.17,92.14,92.16,5100.0,82.3026,82.3205,82.2937,82.3115,5100.0
2014-08-20 12:50:00,92.16,92.19,92.14,92.19,5200.0,82.3115,82.3383,82.2937,82.3383,5200.0
2014-08-20 13:00:00,92.19,92.19,92.08,92.13,7700.0,82.3383,82.3383,82.2401,82.2847,7700.0
2014-08-20 13:10:00,92.11,92.19,92.1,92.18,4000.0,82.2669,82.3383,82.258,82.3294,4000.0
2014-08-20 13:20:00,92.17,92.2,92.11,92.11,7300.0,82.3205,82.3473,82.2669,82.2669,7300.0
2014-08-20 13:30:00,92.1,92.1,92.04,92.07,4000.0,82.258,82.258,82.2044,82.2312,4000.0
2014-08-20 13:40:00,92.08,92.12,92.06,92.06,4900.0,82.2401,82.2758,82.2222,82.2222,4900.0
2014-08-20 13:50:00,92.07,92.11,92.06,92.08,5800.0,82.2312,82.2669,82.2222,82.2401,5800.0
2014-08-20 14:00:00,92.08,92.09,91.84,91.92,12200.0,82.2401,82.249,82.0257,82.0972,12200.0
2014-08-20 14:10:00,91.97,92.0,91.82,91.91,7100.0,82.1418,82.1686,82.0079,82.0883,7100.0
2014-08-20 14:20:00,91.92,92.02,91.92,91.96,4600.0,82.0972,82.1865,82.0972,82.1329,4600.0
2014-08-20 14:30:00,92.0,92.03,91.96,92.01,4200.0,82.1686,82.1954,82.1329,82.1776,4200.0
2014-08-20 14:40:00,92.04,92.07,91.95,92.07,4700.0,82.2044,82.2312,82.124,82.2312,4700.0
2014-08-20 14:50:00,92.07,92.11,92.04,92.06,5000.0,82.2312,82.2669,82.2044,82.2222,5000.0
2014-08-20 15:00:00,92.08,92.1,92.05,92.09,11800.0,82.2401,82.258,82.2133,82.249,11800.0
2014-08-20 15:10:00,92.11,92.12,92.03,92.1,10500.0,82.2669,82.2758,82.1954,82.258,10500.0
2014-08-20 15:20:00,92.1,92.1,92.04,92.06,7100.0,82.258,82.258,82.2044,82.2222,7100.0
2014-08-20 15:30:00,92.07,92.09,92.04,92.07,15500.0,82.2312,82.249,82.2044,82.2312,15500.0
2014-08-20 15:40:00,92.07,92.07,91.92,91.92,22900.0,82.2312,82.2312,82.0972,82.0972,22900.0
2014-08-20 15:50:00,91.93,91.97,91.88,91.9,42800.0,82.1061,82.1418,82.0615,82.0793,42800.0
2014-08-21 09:30:00,91.99,92.2,91.91,92.02,9600.0,82.1597,82.3473,82.0883,82.1865,9600.0
2014-08-21 09:40:00,92.06,92.07,91.91,91.91,7600.0,82.2222,82.2312,82.0883,82.0883,7600.0
2014-08-21 09:50:00,91.96,92.1,91.92,92.07,20400.0,82.1329,82.258,82.0972,82.2312,20400.0
2014-08-21 10:00:00,92.09,92.17,92.04,92.09,21800.0,82.249,82.3205,82.2044,82.249,21800.0
2014-08-21 10:10:00,92.1,92.28,92.07,92.28,16400.0,82.258,82.4187,82.2312,82.4187,16400.0
2014-08-21 10:20:00,92.26,92.44,92.26,92.39,12100.0,82.4009,82.5616,82.4009,82.517,12100.0
2014-08-21 10:30:00,92.4,92.64,92.4,92.61,9800.0,82.5259,82.7402,82.5259,82.7135,9800.0
2014-08-21 10:40:00,92.61,92.78,92.61,92.75,22100.0,82.7135,82.8653,82.7135,82.8385,22100.0
2014-08-21 10:50:00,92.77,92.78,92.67,92.73,9900.0,82.8564,82.8653,82.767,82.8206,9900.0
2014-08-21 11:00:00,92.7,92.77,92.58,92.59,12600.0,82.7938,82.8564,82.6867,82.6956,12600.0
2014-08-21 11:10:00,92.61,92.71,92.58,92.69,7900.0,82.7135,82.8028,82.6867,82.7849,7900.0
2014-08-21 11:20:00,92.7,92.73,92.64,92.66,8800.0,82.7938,82.8206,82.7402,82.7581,8800.0
2014-08-21 11:30:00,92.66,92.68,92.61,92.66,9100.0,82.7581,82.776,82.7135,82.7581,9100.0
2014-08-21 11:40:00,92.64,92.64,92.54,92.57,4200.0,82.7402,82.7402,82.6509,82.6777,4200.0
2014-08-21 11:50:00,92.55,92.61,92.51,92.6,7700.0,82.6599,82.7135,82.6241,82.7045,7700.0
2014-08-21 12:00:00,92.54,92.63,92.54,92.59,4000.0,82.6509,82.7313,82.6509,82.6956,4000.0
2014-08-21 12:10:00,92.59,92.67,92.59,92.66,8200.0,82.6956,82.767,82.6956,82.7581,8200.0
2014-08-21 12:20:00,92.64,92.7,92.54,92.58,6400.0,82.7402,82.7938,82.6509,82.6867,6400.0
2014-08-21 12:30:00,92.56,92.68,92.56,92.68,6400.0,82.6688,82.776,82.6688,82.776,6400.0
2014-08-21 12:40:00,92.67,92.67,92.6,92.61,3300.0,82.767,82.767,82.7045,82.7135,3300.0
2014-08-21 12:50:00,92.64,92.67,92.6,92.66,3900.0,82.7402,82.767,82.7045,82.7581,3900.0
2014-08-21 13:00:00,92.67,92.69,92.62,92.62,2300.0,82.767,82.7849,82.7224,82.7224,2300.0
2014-08-21 13:10:00,92.64,92.77,92.62,92.73,21000.0,82.7402,82.8564,82.7224,82.8206,21000.0
2014-08-21 13:20:00,92.73,92.76,92.65,92.7,4200.0,82.8206,82.8474,82.7492,82.7938,4200.0
2014-08-21 13:30:00,92.71,92.78,92.71,92.75,6000.0,82.8028,82.8653,82.8028,82.8385,6000.0
2014-08-21 13:40:00,92.76,92.82,92.75,92.8,6500.0,82.8474,82.901,82.8385,82.8832,6500.0
2014-08-21 13:50:00,92.78,92.78,92.7,92.71,5500.0,82.8653,82.8653,82.7938,82.8028,5500.0
2014-08-21 14:00:00,92.7,92.7,92.56,92.58,4700.0,82.7938,82.7938,82.6688,82.6867,4700.0
2014-08-21 14:10:00,92.57,92.57,92.5,92.56,7800.0,82.6777,82.6777,82.6152,82.6688,7800.0
2014-08-21 14:20:00,92.55,92.64,92.55,92.63,10400.0,82.6599,82.7402,82.6599,82.7313,10400.0
2014-08-21 14:30:00,92.64,92.72,92.64,92.72,8900.0,82.7402,82.8117,82.7402,82.8117,8900.0
2014-08-21 14:40:00,92.73,92.75,92.72,92.72,8600.0,82.8206,82.8385,82.8117,82.8117,8600.0
2014-08-21 14:50:00,92.73,92.81,92.72,92.8,12500.0,82.8206,82.8921,82.8117,82.8832,12500.0
2014-08-21 15:00:00,92.79,92.85,92.77,92.8,14200.0,82.8742,82.9278,82.8564,82.8832,14200.0
2014-08-21 15:10:00,92.8,92.8,92.75,92.75,7600.0,82.8832,82.8832,82.8385,82.8385,7600.0
2014-08-21 15:20:00,92.73,92.75,92.69,92.72,14200.0,82.8206,82.8385,82.7849,82.8117,14200.0
2014-08-21 15:30:00,92.71,92.71,92.61,92.62,13900.0,82.8028,82.8028,82.7135,82.7224,13900.0
2014-08-21 15:40:00,92.61,92.62,92.46,92.5,28400.0,82.7135,82.7224,82.5795,82.6152,28400.0
2014-08-21 15:50:00,92.5,92.59,92.5,92.56,45000.0,82.6152,82.6956,82.6152,82.6688,45000.0
2014-08-22 09:30:00,92.29,92.54,91.93,92.22,17300.0,82.4277,82.6509,82.1061,82.3651,17300.0
2014-08-22 09:40:00,92.26,92.28,92.14,92.25,12600.0,82.4009,82.4187,82.2937,82.3919,12600.0
2014-08-22 09:50:00,92.24,92.25,92.12,92.17,9700.0,82.383,82.3919,82.2758,82.3205,9700.0
2014-08-22 10:00:00,92.22,92.45,92.13,92.39,15000.0,82.3651,82.5706,82.2847,82.517,15000.0
2014-08-22 10:10:00,92.35,92.4,92.29,92.31,7800.0,82.4812,82.5259,82.4277,82.4455,7800.0
2014-08-22 10:20:00,92.32,92.38,92.26,92.38,7900.0,82.4544,82.508,82.4009,82.508,7900.0
2014-08-22 10:30:00,92.41,92.49,92.31,92.38,7900.0,82.5348,82.6063,82.4455,82.508,7900.0
2014-08-22 10:40:00,92.39,92.39,92.29,92.36,5500.0,82.517,82.517,82.4277,82.4902,5500.0
2014-08-22 10:50:00,92.42,92.43,92.19,92.23,8800.0,82.5438,82.5527,82.3383,82.3741,8800.0
2014-08-22 11:00:00,92.22,92.34,92.18,92.34,6300.0,82.3651,82.4723,82.3294,82.4723,6300.0
2014-08-22 11:10:00,92.36,92.43,92.34,92.42,5400.0,82.4902,82.5527,82.4723,82.5438,5400.0
2014-08-22 11:20:00,92.42,92.55,92.38,92.54,4700.0,82.5438,82.6599,82.508,82.6509,4700.0
2014-08-22 11:30:00,92.6,92.6,92.39,92.39,4200.0,82.7045,82.7045,82.517,82.517,4200.0
2014-08-22 11:40:00,92.37,92.39,92.29,92.3,6400.0,82.4991,82.517,82.4277,82.4366,6400.0
2014-08-22 11:50:00,92.31,92.45,92.31,92.41,8500.0,82.4455,82.5706,82.4455,82.5348,8500.0
2014-08-22 12:00:00,92.44,92.47,92.38,92.41,4600.0,82.5616,82.5884,82.508,82.5348,4600.0
2014-08-22 12:10:00,92.42,92.56,92.41,92.55,4700.0,82.5438,82.6688,82.5348,82.6599,4700.0
2014-08-22 12:20:00,92.55,92.76,92.55,92.75,7300.0,82.6599,82.8474,82.6599,82.8385,7300.0
2014-08-22 12:30:00,92.76,92.77,92.54,92.54,4900.0,82.8474,82.8564,82.6509,82.6509,4900.0
2014-08-22 12:40:00,92.54,92.54,92.47,92.53,13500.0,82.6509,82.6509,82.5884,82.642,13500.0
2014-08-22 12:50:00,92.54,92.55,92.4,92.4,8700.0,82.6509,82.6599,82.5259,82.5259,8700.0
2014-08-22 13:00:00,92.45,92.48,92.42,92.44,2200.0,82.5706,82.5973,82.5438,82.5616,2200.0
2014-08-22 13:10:00,92.44,92.5,92.42,92.5,2400.0,82.5616,82.6152,82.5438,82.6152,2400.0
2014-08-22 13:20:00,92.54,92.62,92.51,92.61,3500.0,82.6509,82.7224,82.6241,82.7135,3500.0
2014-08-22 13:30:00,92.6,92.61,92.52,92.57,4900.0,82.7045,82.7135,82.6331,82.6777,4900.0
2014-08-22 13:40:00,92.59,92.65,92.56,92.65,3500.0,82.6956,82.7492,82.6688,82.7492,3500.0
2014-08-22 13:50:00,92.65,92.67,92.6,92.63,4800.0,82.7492,82.767,82.7045,82.7313,4800.0
2014-08-22 14:00:00,92.59,92.61,92.53,92.53,4400.0,82.6956,82.7135,82.642,82.642,4400.0
2014-08-22 14:10:00,92.52,92.52,92.36,92.37,12300.0,82.6331,82.6331,82.4902,82.4991,12300.0
2014-08-22 14:20:00,92.37,92.37,92.25,92.25,11100.0,82.4991,82.4991,82.3919,82.3919,11100.0
2014-08-22 14:30:00,92.23,92.27,92.17,92.25,11400.0,82.3741,82.4098,82.3205,82.3919,11400.0
2014-08-22 14:40:00,92.25,92.31,92.23,92.23,14500.0,82.3919,82.4455,82.3741,82.3741,14500.0
2014-08-22 14:50:00,92.26,92.3,92.24,92.26,14100.0,82.4009,82.4366,82.383,82.4009,14100.0
2014-08-22 15:00:00,92.28,92.3,92.26,92.3,17000.0,82.4187,82.4366,82.4009,82.4366,17000.0
2014-08-22 15:10:00,92.3,92.33,92.28,92.3,18400.0,82.4366,82.4634,82.4187,82.4366,18400.0
2014-08-22 15:20:00,92.29,92.29,92.21,92.24,13400.0,82.4277,82.4277,82.3562,82.383,13400.0
2014-08-22 15:30:00,92.25,92.25,92.1,92.11,20800.0,82.3919,82.3919,82.258,82.2669,20800.0
2014-08-22 15:40:00,92.11,92.11,91.92,91.96,31000.0,82.2669,82.2669,82.0972,82.1329,31000.0
2014-08-22 15:50:00,91.95,92.03,91.87,91.88,67200.0,82.124,82.1954,82.0525,82.0615,67200.0
2014-08-25 09:30:00,92.41,92.68,91.93,92.08,20800.0,82.5348,82.776,82.1061,82.2401,20800.0
2014-08-25 09:40:00,92.03,92.12,91.93,92.11,9800.0,82.1954,82.2758,82.1061,82.2669,9800.0
2014-08-25 09:50:00,92.12,92.15,92.04,92.06,32000.0,82.2758,82.3026,82.2044,82.2222,32000.0
2014-08-25 10:00:00,92.09,92.28,92.09,92.24,23200.0,82.249,82.4187,82.249,82.383,23200.0
2014-08-25 10:10:00,92.23,92.29,92.08,92.08,19300.0,82.3741,82.4277,82.2401,82.2401,19300.0
2014-08-25 10:20:00,92.12,92.12,92.01,92.08,18200.0,82.2758,82.2758,82.1776,82.2401,18200.0
2014-08-25 10:30:00,92.06,92.15,92.01,92.13,15500.0,82.2222,82.3026,82.1776,82.2847,15500.0
2014-08-25 10:40:00,92.13,92.25,92.12,92.22,17500.0,82.2847,82.3919,82.2758,82.3651,17500.0
2014-08-25 10:50:00,92.25,92.29,92.18,92.18,18300.0,82.3919,82.4277,82.3294,82.3294,18300.0
2014-08-25 11:00:00,92.21,92.22,92.12,92.13,20900.0,82.3562,82.3651,82.2758,82.2847,20900.0
2014-08-25 11:10:00,92.14,92.15,92.08,92.12,16000.0,82.2937,82.3026,82.2401,82.2758,16000.0
2014-08-25 11:20:00,92.13,92.21,92.12,92.14,14500.0,82.2847,82.3562,82.2758,82.2937,14500.0
2014-08-25 11:30:00,92.15,92.25,92.15,92.24,13200.0,82.3026,82.3919,82.3026,82.383,13200.0
2014-08-25 11:40:00,92.24,92.31,92.24,92.25,10300.0,82.383,82.4455,82.383,82.3919,10300.0
2014-08-25 11:50:00,92.25,92.34,92.23,92.3,14500.0,82.3919,82.4723,82.3741,82.4366,14500.0
2014-08-25 12:00:00,92.33,92.33,92.25,92.27,11100.0,82.4634,82.4634,82.3919,82.4098,11100.0
2014-08-25 12:10:00,92.27,92.27,92.19,92.2,13200.0,82.4098,82.4098,82.3383,82.3473,13200.0
2014-08-25 12:20:00,92.19,92.23,92.16,92.17,25100.0,82.3383,82.3741,82.3115,82.3205,25100.0
2014-08-25 12:30:00,92.18,92.23,92.08,92.12,11100.0,82.3294,82.3741,82.2401,82.2758,11100.0
2014-08-25 12:40:00,92.14,92.19,92.12,92.12,6300.0,82.2937,82.3383,82.2758,82.2758,6300.0
2014-08-25 12:50:00,92.13,92.14,92.06,92.08,8300.0,82.2847,82.2937,82.2222,82.2401,8300.0
2014-08-25 13:00:00,92.08,92.08,91.93,91.97,11200.0,82.2401,82.2401,82.1061,82.1418,11200.0
2014-08-25 13:10:00,91.99,92.07,91.98,92.01,7700.0,82.1597,82.2312,82.1508,82.1776,7700.0
2014-08-25 13:20:00,92.01,92.12,92.01,92.11,8400.0,82.1776,82.2758,82.1776,82.2669,8400.0
2014-08-25 13:30:00,92.13,92.23,92.13,92.23,6600.0,82.2847,82.3741,82.2847,82.3741,6600.0
2014-08-25 13:40:00,92.23,92.31,92.23,92.29,10100.0,82.3741,82.4455,82.3741,82.4277,10100.0
2014-08-25 13:50:00,92.28,92.41,92.28,92.4,7600.0,82.4187,82.5348,82.4187,82.5259,7600.0
2014-08-25 14:00:00,92.4,92.41,92.34,92.35,7600.0,82.5259,82.5348,82.4723,82.4812,7600.0
2014-08-25 14:10:00,92.36,92.36,92.23,92.24,11300.0,82.4902,82.4902,82.3741,82.383,11300.0
2014-08-25 14:20:00,92.24,92.27,92.19,92.23,9100.0,82.383,82.4098,82.3383,82.3741,9100.0
2014-08-25 14:30:00,92.21,92.3,92.21,92.27,7400.0,82.3562,82.4366,82.3562,82.4098,7400.0
2014-08-25 14:40:00,92.26,92.26,92.21,92.21,7000.0,82.4009,82.4009,82.3562,82.3562,7000.0
2014-08-25 14:50:00,92.2,92.24,92.2,92.23,9300.0,82.3473,82.383,82.3473,82.3741,9300.0
2014-08-25 15:00:00,92.22,92.22,92.1,92.11,14000.0,82.3651,82.3651,82.258,82.2669,14000.0
2014-08-25 15:10:00,92.12,92.17,92.09,92.16,11500.0,82.2758,82.3205,82.249,82.3115,11500.0
2014-08-25 15:20:00,92.17,92.2,92.16,92.18,15700.0,82.3205,82.3473,82.3115,82.3294,15700.0
2014-08-25 15:30:00,92.18,92.28,92.14,92.28,20800.0,82.3294,82.4187,82.2937,82.4187,20800.0
2014-08-25 15:40:00,92.29,92.31,92.2,92.22,21800.0,82.4277,82.4455,82.3473,82.3651,21800.0
2014-08-25 15:50:00,92.21,92.21,92.13,92.17,52300.0,82.3562,82.3562,82.2847,82.3205,52300.0
2014-08-26 09:30:00,92.49,92.77,92.25,92.57,19900.0,82.6063,82.8564,82.3919,82.6777,19900.0
2014-08-26 09:40:00,92.56,92.99,92.55,92.98,11400.0,82.6688,83.0528,82.6599,83.0439,11400.0
2014-08-26 09:50:00,92.97,93.06,92.84,92.96,14000.0,83.035,83.1154,82.9189,83.0261,14000.0
2014-08-26 10:00:00,92.99,93.01,92.79,92.9,19600.0,83.0528,83.0707,82.8742,82.9725,19600.0
2014-08-26 10:10:00,92.9,93.05,92.81,92.82,19700.0,82.9725,83.1064,82.8921,82.901,19700.0
2014-08-26 10:20:00,92.81,92.81,92.66,92.81,9500.0,82.8921,82.8921,82.7581,82.8921,9500.0
2014-08-26 10:30:00,92.84,92.87,92.6,92.62,8800.0,82.9189,82.9457,82.7045,82.7224,8800.0
2014-08-26 10:40:00,92.63,92.89,92.63,92.89,11600.0,82.7313,82.9635,82.7313,82.9635,11600.0
2014-08-26 10:50:00,92.89,92.94,92.86,92.88,10400.0,82.9635,83.0082,82.9367,82.9546,10400.0
2014-08-26 11:00:00,92.9,93.17,92.9,93.17,17200.0,82.9725,83.2136,82.9725,83.2136,17200.0
2014-08-26 11:10:00,93.19,93.21,93.03,93.03,10700.0,83.2315,83.2493,83.0886,83.0886,10700.0
2014-08-26 11:20:00,93.03,93.05,92.92,93.05,10400.0,83.0886,83.1064,82.9903,83.1064,10400.0
2014-08-26 11:30:00,93.06,93.11,93.01,93.02,10100.0,83.1154,83.16,83.0707,83.0796,10100.0
2014-08-26 11:40:00,93.02,93.1,93.02,93.04,14200.0,83.0796,83.1511,83.0796,83.0975,14200.0
2014-08-26 11:50:00,93.05,93.18,93.04,93.1,17900.0,83.1064,83.2225,83.0975,83.1511,17900.0
2014-08-26 12:00:00,93.11,93.25,93.1,93.24,13600.0,83.16,83.2851,83.1511,83.2761,13600.0
2014-08-26 12:10:00,93.24,93.31,93.24,93.26,10200.0,83.2761,83.3387,83.2761,83.294,10200.0
2014-08-26 12:20:00,93.26,93.33,93.26,93.3,8200.0,83.294,83.3565,83.294,83.3297,8200.0
2014-08-26 12:30:00,93.29,93.34,93.23,93.3,12000.0,83.3208,83.3654,83.2672,83.3297,12000.0
2014-08-26 12:40:00,93.29,93.29,93.03,93.04,10300.0,83.3208,83.3208,83.0886,83.0975,10300.0
2014-08-26 12:50:00,93.04,93.15,93.03,93.11,21000.0,83.0975,83.1957,83.0886,83.16,21000.0
2014-08-26 13:00:00,93.06,93.06,92.81,92.81,6800.0,83.1154,83.1154,82.8921,82.8921,6800.0
2014-08-26 13:10:00,92.81,92.86,92.78,92.81,13500.0,82.8921,82.9367,82.8653,82.8921,13500.0
2014-08-26 13:20:00,92.82,92.82,92.73,92.75,10200.0,82.901,82.901,82.8206,82.8385,10200.0
2014-08-26 13:30:00,92.74,92.77,92.73,92.77,6800.0,82.8296,82.8564,82.8206,82.8564,6800.0
2014-08-26 13:40:00,92.78,92.9,92.77,92.82,51000.0,82.8653,82.9725,82.8564,82.901,51000.0
2014-08-26 13:50:00,92.82,92.82,92.75,92.78,10400.0,82.901,82.901,82.8385,82.8653,10400.0
2014-08-26 14:00:00,92.81,92.9,92.81,92.83,12900.0,82.8921,82.9725,82.8921,82.9099,12900.0
2014-08-26 14:10:00,92.82,92.9,92.8,92.89,8600.0,82.901,82.9725,82.8832,82.9635,8600.0
2014-08-26 14:20:00,92.9,92.92,92.83,92.86,12200.0,82.9725,82.9903,82.9099,82.9367,12200.0
2014-08-26 14:30:00,92.87,92.96,92.87,92.96,8900.0,82.9457,83.0261,82.9457,83.0261,8900.0
2014-08-26 14:40:00,92.95,92.99,92.89,92.89,8700.0,83.0171,83.0528,82.9635,82.9635,8700.0
2014-08-26 14:50:00,92.87,92.97,92.87,92.97,5900.0,82.9457,83.035,82.9457,83.035,5900.0
2014-08-26 15:00:00,92.98,93.0,92.93,92.93,11000.0,83.0439,83.0618,82.9993,82.9993,11000.0
2014-08-26 15:10:00,92.92,92.94,92.89,92.94,8900.0,82.9903,83.0082,82.9635,83.0082,8900.0
2014-08-26 15:20:00,92.94,92.98,92.81,92.85,13800.0,83.0082,83.0439,82.8921,82.9278,13800.0
2014-08-26 15:30:00,92.85,92.86,92.65,92.69,21800.0,82.9278,82.9367,82.7492,82.7849,21800.0
2014-08-26 15:40:00,92.69,92.84,92.68,92.79,24800.0,82.7849,82.9189,82.776,82.8742,24800.0
2014-08-26 15:50:00,92.79,92.84,92.73,92.8,30600.0,82.8742,82.9189,82.8206,82.8832,30600.0
2014-08-27 09:30:00,92.7,92.93,92.55,92.55,26100.0,82.7938,82.9993,82.6599,82.6599,26100.0
2014-08-27 09:40:00,92.55,92.55,92.31,92.44,15200.0,82.6599,82.6599,82.4455,82.5616,15200.0
2014-08-27 09:50:00,92.45,92.45,92.3,92.36,6500.0,82.5706,82.5706,82.4366,82.4902,6500.0
2014-08-27 10:00:00,92.34,92.38,92.23,92.31,12700.0,82.4723,82.508,82.3741,82.4455,12700.0
2014-08-27 10:10:00,92.33,92.44,92.32,92.42,5900.0,82.4634,82.5616,82.4544,82.5438,5900.0
2014-08-27 10:20:00,92.5,92.57,92.46,92.48,6100.0,82.6152,82.6777,82.5795,82.5973,6100.0
2014-08-27 10:30:00,92.48,92.52,92.43,92.43,6600.0,82.5973,82.6331,82.5527,82.5527,6600.0
2014-08-27 10:40:00,92.44,92.47,92.43,92.46,2500.0,82.5616,82.5884,82.5527,82.5795,2500.0
2014-08-27 10:50:00,92.44,92.45,92.32,92.33,7400.0,82.5616,82.5706,82.4544,82.4634,7400.0
2014-08-27 11:00:00,92.35,92.49,92.33,92.49,4500.0,82.4812,82.6063,82.4634,82.6063,4500.0
2014-08-27 11:10:00,92.51,92.61,92.5,92.61,3700.0,82.6241,82.7135,82.6152,82.7135,3700.0
2014-08-27 11:20:00,92.61,92.63,92.43,92.56,10900.0,82.7135,82.7313,82.5527,82.6688,10900.0
2014-08-27 11:30:00,92.5,92.52,92.44,92.51,4800.0,82.6152,82.6331,82.5616,82.6241,4800.0
2014-08-27 11:40:00,92.48,92.62,92.47,92.56,7200.0,82.5973,82.7224,82.5884,82.6688,7200.0
2014-08-27 11:50:00,92.56,92.62,92.54,92.59,2500.0,82.6688,82.7224,82.6509,82.6956,2500.0
2014-08-27 12:00:00,92.58,92.61,92.52,92.57,3500.0,82.6867,82.7135,82.6331,82.6777,3500.0
2014-08-27 12:10:00,92.57,92.62,92.54,92.6,4100.0,82.6777,82.7224,82.6509,82.7045,4100.0
2014-08-27 12:20:00,92.6,92.67,92.6,92.65,3400.0,82.7045,82.767,82.7045,82.7492,3400.0
2014-08-27 12:30:00,92.66,92.73,92.64,92.72,3300.0,82.7581,82.8206,82.7402,82.8117,3300.0
2014-08-27 12:40:00,92.68,92.78,92.67,92.78,3900.0,82.776,82.8653,82.767,82.8653,3900.0
2014-08-27 12:50:00,92.77,92.85,92.77,92.79,19000.0,82.8564,82.9278,82.8564,82.8742,19000.0
2014-08-27 13:00:00,92.79,92.84,92.79,92.82,3100.0,82.8742,82.9189,82.8742,82.901,3100.0
2014-08-27 13:10:00,92.83,92.87,92.83,92.84,2600.0,82.9099,82.9457,82.9099,82.9189,2600.0
2014-08-27 13:20:00,92.86,92.92,92.86,92.9,4300.0,82.9367,82.9903,82.9367,82.9725,4300.0
2014-08-27 13:30:00,92.91,92.93,92.9,92.93,1200.0,82.9814,82.9993,82.9725,82.9993,1200.0
2014-08-27 13:40:00,92.92,93.01,92.92,93.0,7200.0,82.9903,83.0707,82.9903,83.0618,7200.0
2014-08-27 13:50:00,93.0,93.0,92.97,92.97,6400.0,83.0618,83.0618,83.035,83.035,6400.0
2014-08-27 14:00:00,92.99,93.0,92.9,92.91,7400.0,83.0528,83.0618,82.9725,82.9814,7400.0
2014-08-27 14:10:00,92.92,92.93,92.77,92.77,6800.0,82.9903,82.9993,82.8564,82.8564,6800.0
2014-08-27 14:20:00,92.78,92.8,92.77,92.79,11100.0,82.8653,82.8832,82.8564,82.8742,11100.0
2014-08-27 14:30:00,92.79,92.8,92.68,92.68,10100.0,82.8742,82.8832,82.776,82.776,10100.0
2014-08-27 14:40:00,92.68,92.68,92.6,92.63,5500.0,82.776,82.776,82.7045,82.7313,5500.0
2014-08-27 14:50:00,92.64,92.71,92.57,92.57,9900.0,82.7402,82.8028,82.6777,82.6777,9900.0
2014-08-27 15:00:00,92.57,92.68,92.57,92.68,9500.0,82.6777,82.776,82.6777,82.776,9500.0
2014-08-27 15:10:00,92.68,92.69,92.65,92.69,6700.0,82.776,82.7849,82.7492,82.7849,6700.0
2014-08-27 15:20:00,92.69,92.77,92.68,92.74,13400.0,82.7849,82.8564,82.776,82.8296,13400.0
2014-08-27 15:30:00,92.74,92.84,92.7,92.84,14100.0,82.8296,82.9189,82.7938,82.9189,14100.0
2014-08-27 15:40:00,92.84,92.88,92.8,92.85,21100.0,82.9189,82.9546,82.8832,82.9278,21100.0
2014-08-27 15:50:00,92.87,92.92,92.84,92.88,31200.0,82.9457,82.9903,82.9189,82.9546,31200.0
2014-08-28 09:30:00,92.6,92.7,92.16,92.19,19300.0,82.7045,82.7938,82.3115,82.3383,19300.0
2014-08-28 09:40:00,92.28,92.42,92.09,92.13,14400.0,82.4187,82.5438,82.249,82.2847,14400.0
2014-08-28 09:50:00,92.13,92.61,92.12,92.57,18100.0,82.2847,82.7135,82.2758,82.6777,18100.0
2014-08-28 10:00:00,92.55,92.66,92.47,92.65,15100.0,82.6599,82.7581,82.5884,82.7492,15100.0
2014-08-28 10:10:00,92.7,92.7,92.46,92.59,8200.0,82.7938,82.7938,82.5795,82.6956,8200.0
2014-08-28 10:20:00,92.58,92.9,92.56,92.9,9100.0,82.6867,82.9725,82.6688,82.9725,9100.0
2014-08-28 10:30:00,92.9,92.93,92.82,92.82,7800.0,82.9725,82.9993,82.901,82.901,7800.0
2014-08-28 10:40:00,92.75,93.04,92.75,92.99,14400.0,82.8385,83.0975,82.8385,83.0528,14400.0
2014-08-28 10:50:00,92.98,92.98,92.88,92.95,6200.0,83.0439,83.0439,82.9546,83.0171,6200.0
2014-08-28 11:00:00,92.95,92.96,92.81,92.85,5800.0,83.0171,83.0261,82.8921,82.9278,5800.0
2014-08-28 11:10:00,92.84,92.89,92.7,92.7,5700.0,82.9189,82.9635,82.7938,82.7938,5700.0
2014-08-28 11:20:00,92.7,92.71,92.62,92.7,3700.0,82.7938,82.8028,82.7224,82.7938,3700.0
2014-08-28 11:30:00,92.77,92.93,92.75,92.92,7900.0,82.8564,82.9993,82.8385,82.9903,7900.0
2014-08-28 11:40:00,92.92,92.94,92.85,92.85,4200.0,82.9903,83.0082,82.9278,82.9278,4200.0
2014-08-28 11:50:00,92.87,92.94,92.87,92.92,4300.0,82.9457,83.0082,82.9457,82.9903,4300.0
2014-08-28 12:00:00,92.92,92.94,92.81,92.82,6400.0,82.9903,83.0082,82.8921,82.901,6400.0
2014-08-28 12:10:00,92.83,92.96,92.8,92.96,5500.0,82.9099,83.0261,82.8832,83.0261,5500.0
2014-08-28 12:20:00,92.96,93.02,92.95,93.0,7000.0,83.0261,83.0796,83.0171,83.0618,7000.0
2014-08-28 12:30:00,93.03,93.06,92.97,92.99,4600.0,83.0886,83.1154,83.035,83.0528,4600.0
2014-08-28 12:40:00,92.99,93.1,92.96,93.0,4800.0,83.0528,83.1511,83.0261,83.0618,4800.0
2014-08-28 12:50:00,92.98,92.98,92.92,92.92,4000.0,83.0439,83.0439,82.9903,82.9903,4000.0
2014-08-28 13:00:00,92.93,92.96,92.91,92.96,3800.0,82.9993,83.0261,82.9814,83.0261,3800.0
2014-08-28 13:10:00,92.96,92.96,92.92,92.92,4600.0,83.0261,83.0261,82.9903,82.9903,4600.0
2014-08-28 13:20:00,92.91,92.92,92.82,92.88,5500.0,82.9814,82.9903,82.901,82.9546,5500.0
2014-08-28 13:30:00,92.87,92.88,92.75,92.77,8000.0,82.9457,82.9546,82.8385,82.8564,8000.0
2014-08-28 13:40:00,92.76,92.84,92.73,92.84,5600.0,82.8474,82.9189,82.8206,82.9189,5600.0
2014-08-28 13:50:00,92.85,93.01,92.85,93.0,4800.0,82.9278,83.0707,82.9278,83.0618,4800.0
2014-08-28 14:00:00,93.0,93.04,92.98,92.98,4600.0,83.0618,83.0975,83.0439,83.0439,4600.0
2014-08-28 14:10:00,92.95,92.98,92.91,92.94,4200.0,83.0171,83.0439,82.9814,83.0082,4200.0
2014-08-28 14:20:00,92.93,92.95,92.89,92.92,4200.0,82.9993,83.0171,82.9635,82.9903,4200.0
2014-08-28 14:30:00,92.91,92.99,92.9,92.99,3600.0,82.9814,83.0528,82.9725,83.0528,3600.0
2014-08-28 14:40:00,92.99,93.0,92.96,92.96,4900.0,83.0528,83.0618,83.0261,83.0261,4900.0
2014-08-28 14:50:00,92.97,92.97,92.85,92.86,6700.0,83.035,83.035,82.9278,82.9367,6700.0
2014-08-28 15:00:00,92.86,92.95,92.85,92.85,6800.0,82.9367,83.0171,82.9278,82.9278,6800.0
2014-08-28 15:10:00,92.84,92.88,92.81,92.85,7500.0,82.9189,82.9546,82.8921,82.9278,7500.0
2014-08-28 15:20:00,92.85,92.9,92.82,92.86,12300.0,82.9278,82.9725,82.901,82.9367,12300.0
2014-08-28 15:30:00,92.87,92.89,92.84,92.86,11600.0,82.9457,82.9635,82.9189,82.9367,11600.0
2014-08-28 15:40:00,92.87,92.87,92.73,92.73,13700.0,82.9457,82.9457,82.8206,82.8206,13700.0
2014-08-28 15:50:00,92.72,92.74,92.61,92.73,33500.0,82.8117,82.8296,82.7135,82.8206,33500.0
2014-08-29 09:30:00,93.24,93.44,93.05,93.32,17900.0,83.2761,83.4548,83.1064,83.3476,17900.0
2014-08-29 09:40:00,93.35,93.66,93.33,93.5,23000.0,83.3744,83.6512,83.3565,83.5083,23000.0
2014-08-29 09:50:00,93.49,93.49,93.25,93.38,8200.0,83.4994,83.4994,83.2851,83.4012,8200.0
2014-08-29 10:00:00,93.39,93.42,93.25,93.35,13900.0,83.4101,83.4369,83.2851,83.3744,13900.0
2014-08-29 10:10:00,93.35,93.47,93.17,93.44,8200.0,83.3744,83.4816,83.2136,83.4548,8200.0
2014-08-29 10:20:00,93.41,93.44,93.14,93.14,11200.0,83.428,83.4548,83.1868,83.1868,11200.0
2014-08-29 10:30:00,93.13,93.34,93.13,93.33,5400.0,83.1779,83.3654,83.1779,83.3565,5400.0
2014-08-29 10:40:00,93.33,93.42,93.3,93.39,9600.0,83.3565,83.4369,83.3297,83.4101,9600.0
2014-08-29 10:50:00,93.39,93.59,93.34,93.56,9100.0,83.4101,83.5887,83.3654,83.5619,9100.0
2014-08-29 11:00:00,93.58,93.7,93.56,93.69,12300.0,83.5798,83.687,83.5619,83.678,12300.0
2014-08-29 11:10:00,93.72,93.77,93.7,93.72,11800.0,83.7048,83.7495,83.687,83.7048,11800.0
2014-08-29 11:20:00,93.72,93.76,93.67,93.75,8300.0,83.7048,83.7406,83.6602,83.7316,8300.0
2014-08-29 11:30:00,93.75,93.93,93.74,93.92,10400.0,83.7316,83.8924,83.7227,83.8835,10400.0
2014-08-29 11:40:00,93.94,93.98,93.9,93.95,7100.0,83.9013,83.9371,83.8656,83.9103,7100.0
2014-08-29 11:50:00,93.98,93.99,93.84,93.84,13000.0,83.9371,83.946,83.812,83.812,13000.0
2014-08-29 12:00:00,93.85,93.89,93.71,93.71,7700.0,83.8209,83.8567,83.6959,83.6959,7700.0
2014-08-29 12:10:00,93.71,93.77,93.68,93.77,7100.0,83.6959,83.7495,83.6691,83.7495,7100.0
2014-08-29 12:20:00,93.75,93.76,93.62,93.63,5400.0,83.7316,83.7406,83.6155,83.6245,5400.0
2014-08-29 12:30:00,93.63,93.71,93.61,93.71,10300.0,83.6245,83.6959,83.6066,83.6959,10300.0
2014-08-29 12:40:00,93.71,93.72,93.57,93.61,6000.0,83.6959,83.7048,83.5709,83.6066,6000.0
2014-08-29 12:50:00,93.6,93.67,93.6,93.67,5900.0,83.5977,83.6602,83.5977,83.6602,5900.0
2014-08-29 13:00:00,93.66,93.67,93.57,93.57,8200.0,83.6512,83.6602,83.5709,83.5709,8200.0
2014-08-29 13:10:00,93.56,93.57,93.49,93.57,5300.0,83.5619,83.5709,83.4994,83.5709,5300.0
2014-08-29 13:20:00,93.58,93.63,93.58,93.62,7400.0,83.5798,83.6245,83.5798,83.6155,7400.0
2014-08-29 13:30:00,93.61,93.63,93.59,93.6,8000.0,83.6066,83.6245,83.5887,83.5977,8000.0
2014-08-29 13:40:00,93.6,93.61,93.55,93.55,6300.0,83.5977,83.6066,83.553,83.553,6300.0
2014-08-29 13:50:00,93.55,93.58,93.5,93.5,8200.0,83.553,83.5798,83.5083,83.5083,8200.0
2014-08-29 14:00:00,93.5,93.57,93.5,93.57,9100.0,83.5083,83.5709,83.5083,83.5709,9100.0
2014-08-29 14:10:00,93.57,93.61,93.55,93.61,4700.0,83.5709,83.6066,83.553,83.6066,4700.0
2014-08-29 14:20:00,93.58,93.62,93.54,93.62,6400.0,83.5798,83.6155,83.5441,83.6155,6400.0
2014-08-29 14:30:00,93.64,93.65,93.63,93.63,3600.0,83.6334,83.6423,83.6245,83.6245,3600.0
2014-08-29 14:40:00,93.62,93.62,93.47,93.5,10700.0,83.6155,83.6155,83.4816,83.5083,10700.0
2014-08-29 14:50:00,93.49,93.49,93.45,93.48,3700.0,83.4994,83.4994,83.4637,83.4905,3700.0
2014-08-29 15:00:00,93.49,93.52,93.45,93.46,7500.0,83.4994,83.5262,83.4637,83.4726,7500.0
2014-08-29 15:10:00,93.45,93.48,93.44,93.47,6400.0,83.4637,83.4905,83.4548,83.4816,6400.0
2014-08-29 15:20:00,93.47,93.5,93.45,93.5,8000.0,83.4816,83.5083,83.4637,83.5083,8000.0
2014-08-29 15:30:00,93.5,93.56,93.45,93.55,17100.0,83.5083,83.5619,83.4637,83.553,17100.0
2014-08-29 15:40:00,93.54,93.64,93.53,93.63,34200.0,83.5441,83.6334,83.5351,83.6245,34200.0
2014-08-29 15:50:00,93.63,93.71,93.53,93.57,79200.0,83.6245,83.6959,83.5351,83.5709,79200.0
2014-09-02 09:30:00,93.99,93.99,93.62,93.62,13800.0,83.946,83.946,83.6155,83.6155,13800.0
2014-09-02 09:40:00,93.59,93.89,93.54,93.78,9400.0,83.5887,83.8567,83.5441,83.7584,9400.0
2014-09-02 09:50:00,93.82,93.99,93.81,93.9,6200.0,83.7942,83.946,83.7852,83.8656,6200.0
2014-09-02 10:00:00,93.91,94.08,93.84,94.03,12400.0,83.8745,84.0264,83.812,83.9817,12400.0
2014-09-02 10:10:00,94.03,94.21,94.03,94.15,13800.0,83.9817,84.1425,83.9817,84.0889,13800.0
2014-09-02 10:20:00,94.14,94.31,94.11,94.29,6800.0,84.08,84.2318,84.0532,84.2139,6800.0
2014-09-02 10:30:00,94.31,94.35,94.24,94.35,6100.0,84.2318,84.2675,84.1693,84.2675,6100.0
2014-09-02 10:40:00,94.35,94.46,94.33,94.44,7800.0,84.2675,84.3658,84.2497,84.3479,7800.0
2014-09-02 10:50:00,94.4,94.49,94.4,94.43,4900.0,84.3122,84.3926,84.3122,84.339,4900.0
2014-09-02 11:00:00,94.43,94.48,94.23,94.27,17900.0,84.339,84.3836,84.1603,84.1961,17900.0
2014-09-02 11:10:00,94.29,94.29,94.03,94.03,7600.0,84.2139,84.2139,83.9817,83.9817,7600.0
2014-09-02 11:20:00,94.02,94.11,94.02,94.04,8300.0,83.9728,84.0532,83.9728,83.9906,8300.0
2014-09-02 11:30:00,94.03,94.09,93.98,94.05,7200.0,83.9817,84.0353,83.9371,83.9996,7200.0
2014-09-02 11:40:00,94.04,94.04,93.91,93.91,8400.0,83.9906,83.9906,83.8745,83.8745,8400.0
2014-09-02 11:50:00,93.93,93.93,93.82,93.93,4900.0,83.8924,83.8924,83.7942,83.8924,4900.0
2014-09-02 12:00:00,93.93,94.0,93.89,93.98,2600.0,83.8924,83.9549,83.8567,83.9371,2600.0
2014-09-02 12:10:00,94.0,94.02,93.95,93.97,4400.0,83.9549,83.9728,83.9103,83.9281,4400.0
2014-09-02 12:20:00,94.0,94.02,93.95,93.95,2900.0,83.9549,83.9728,83.9103,83.9103,2900.0
2014-09-02 12:30:00,93.95,93.95,93.79,93.82,12600.0,83.9103,83.9103,83.7674,83.7942,12600.0
2014-09-02 12:40:00,93.83,93.83,93.72,93.75,4300.0,83.8031,83.8031,83.7048,83.7316,4300.0
2014-09-02 12:50:00,93.76,93.81,93.75,93.8,6400.0,83.7406,83.7852,83.7316,83.7763,6400.0
2014-09-02 13:00:00,93.8,93.8,93.67,93.75,7800.0,83.7763,83.7763,83.6602,83.7316,7800.0
2014-09-02 13:10:00,93.79,93.8,93.72,93.74,12900.0,83.7674,83.7763,83.7048,83.7227,12900.0
2014-09-02 13:20:00,93.75,93.75,93.68,93.7,5800.0,83.7316,83.7316,83.6691,83.687,5800.0
2014-09-02 13:30:00,93.71,93.73,93.62,93.69,8500.0,83.6959,83.7138,83.6155,83.678,8500.0
2014-09-02 13:40:00,93.71,93.74,93.64,93.72,6600.0,83.6959,83.7227,83.6334,83.7048,6600.0
2014-09-02 13:50:00,93.71,93.76,93.62,93.68,9000.0,83.6959,83.7406,83.6155,83.6691,9000.0
2014-09-02 14:00:00,93.66,93.73,93.66,93.68,8200.0,83.6512,83.7138,83.6512,83.6691,8200.0
2014-09-02 14:10:00,93.7,93.72,93.47,93.49,39800.0,83.687,83.7048,83.4816,83.4994,39800.0
2014-09-02 14:20:00,93.52,93.53,93.41,93.45,20900.0,83.5262,83.5351,83.428,83.4637,20900.0
2014-09-02 14:30:00,93.45,93.46,93.36,93.39,11600.0,83.4637,83.4726,83.3833,83.4101,11600.0
2014-09-02 14:40:00,93.39,93.46,93.39,93.42,20700.0,83.4101,83.4726,83.4101,83.4369,20700.0
2014-09-02 14:50:00,93.45,93.47,93.42,93.42,12500.0,83.4637,83.4816,83.4369,83.4369,12500.0
2014-09-02 15:00:00,93.41,93.45,93.3,93.31,12200.0,83.428,83.4637,83.3297,83.3387,12200.0
2014-09-02 15:10:00,93.3,93.35,93.3,93.3,13400.0,83.3297,83.3744,83.3297,83.3297,13400.0
2014-09-02 15:20:00,93.3,93.31,93.23,93.24,37000.0,83.3297,83.3387,83.2672,83.2761,37000.0
2014-09-02 15:30:00,93.23,93.25,93.13,93.14,68500.0,83.2672,83.2851,83.1779,83.1868,68500.0
2014-09-02 15:40:00,93.15,93.33,93.14,93.33,36200.0,83.1957,83.3565,83.1868,83.3565,36200.0
2014-09-02 15:50:00,93.33,93.35,93.19,93.2,70300.0,83.3565,83.3744,83.2315,83.2404,70300.0
2014-09-03 09:30:00,93.98,94.1,93.35,93.35,23800.0,83.9371,84.0442,83.3744,83.3744,23800.0
2014-09-03 09:40:00,93.35,93.46,93.25,93.42,4700.0,83.3744,83.4726,83.2851,83.4369,4700.0
2014-09-03 09:50:00,93.5,93.5,93.24,93.44,26300.0,83.5083,83.5083,83.2761,83.4548,26300.0
2014-09-03 10:00:00,93.47,93.63,93.45,93.61,48500.0,83.4816,83.6245,83.4637,83.6066,48500.0
2014-09-03 10:10:00,93.59,93.64,93.54,93.63,7200.0,83.5887,83.6334,83.5441,83.6245,7200.0
2014-09-03 10:20:00,93.63,93.66,93.56,93.65,18700.0,83.6245,83.6512,83.5619,83.6423,18700.0
2014-09-03 10:30:00,93.68,93.74,93.64,93.74,9000.0,83.6691,83.7227,83.6334,83.7227,9000.0
2014-09-03 10:40:00,93.77,93.78,93.68,93.7,9400.0,83.7495,83.7584,83.6691,83.687,9400.0
2014-09-03 10:50:00,93.69,93.71,93.62,93.62,6700.0,83.678,83.6959,83.6155,83.6155,6700.0
2014-09-03 11:00:00,93.64,93.7,93.63,93.7,9500.0,83.6334,83.687,83.6245,83.687,9500.0
2014-09-03 11:10:00,93.7,93.7,93.59,93.6,10400.0,83.687,83.687,83.5887,83.5977,10400.0
2014-09-03 11:20:00,93.6,93.63,93.43,93.45,10500.0,83.5977,83.6245,83.4458,83.4637,10500.0
2014-09-03 11:30:00,93.46,93.54,93.46,93.48,10900.0,83.4726,83.5441,83.4726,83.4905,10900.0
2014-09-03 11:40:00,93.46,93.49,93.4,93.47,8600.0,83.4726,83.4994,83.419,83.4816,8600.0
2014-09-03 11:50:00,93.45,93.5,93.38,93.38,9400.0,83.4637,83.5083,83.4012,83.4012,9400.0
2014-09-03 12:00:00,93.34,93.4,93.25,93.26,19000.0,83.3654,83.419,83.2851,83.294,19000.0
2014-09-03 12:10:00,93.27,93.29,93.21,93.23,10300.0,83.3029,83.3208,83.2493,83.2672,10300.0
2014-09-03 12:20:00,93.23,93.23,93.15,93.17,10300.0,83.2672,83.2672,83.1957,83.2136,10300.0
2014-09-03 12:30:00,93.16,93.17,93.1,93.15,9300.0,83.2047,83.2136,83.1511,83.1957,9300.0
2014-09-03 12:40:00,93.17,93.21,93.13,93.13,13700.0,83.2136,83.2493,83.1779,83.1779,13700.0
2014-09-03 12:50:00,93.13,93.18,93.07,93.16,13400.0,83.1779,83.2225,83.1243,83.2047,13400.0
2014-09-03 13:00:00,93.16,93.23,93.15,93.19,7600.0,83.2047,83.2672,83.1957,83.2315,7600.0
2014-09-03 13:10:00,93.21,93.22,93.09,93.13,16500.0,83.2493,83.2583,83.1422,83.1779,16500.0
2014-09-03 13:20:00,93.12,93.12,93.05,93.06,12300.0,83.169,83.169,83.1064,83.1154,12300.0
2014-09-03 13:30:00,93.06,93.12,93.03,93.03,8200.0,83.1154,83.169,83.0886,83.0886,8200.0
2014-09-03 13:40:00,93.02,93.03,92.98,92.98,11000.0,83.0796,83.0886,83.0439,83.0439,11000.0
2014-09-03 13:50:00,92.98,92.98,92.86,92.9,10400.0,83.0439,83.0439,82.9367,82.9725,10400.0
2014-09-03 14:00:00,92.91,92.99,92.88,92.98,12100.0,82.9814,83.0528,82.9546,83.0439,12100.0
2014-09-03 14:10:00,92.96,93.07,92.96,92.99,20500.0,83.0261,83.1243,83.0261,83.0528,20500.0
2014-09-03 14:20:00,92.98,92.98,92.92,92.97,15400.0,83.0439,83.0439,82.9903,83.035,15400.0
2014-09-03 14:30:00,92.98,93.08,92.98,93.08,10500.0,83.0439,83.1332,83.0439,83.1332,10500.0
2014-09-03 14:40:00,93.08,93.12,93.06,93.07,18600.0,83.1332,83.169,83.1154,83.1243,18600.0
2014-09-03 14:50:00,93.07,93.07,92.83,92.83,14400.0,83.1243,83.1243,82.9099,82.9099,14400.0
2014-09-03 15:00:00,92.82,92.95,92.75,92.94,12700.0,82.901,83.0171,82.8385,83.0082,12700.0
2014-09-03 15:10:00,92.95,93.03,92.91,93.02,11800.0,83.0171,83.0886,82.9814,83.0796,11800.0
2014-09-03 15:20:00,93.04,93.05,92.99,93.03,12200.0,83.0975,83.1064,83.0528,83.0886,12200.0
2014-09-03 15:30:00,93.03,93.04,92.97,92.99,19100.0,83.0886,83.0975,83.035,83.0528,19100.0
2014-09-03 15:40:00,92.99,93.07,92.97,93.05,29900.0,83.0528,83.1243,83.035,83.1064,29900.0
2014-09-03 15:50:00,93.06,93.14,93.04,93.09,39400.0,83.1154,83.1868,83.0975,83.1422,39400.0
2014-09-04 09:30:00,93.48,93.71,92.97,93.55,16800.0,83.4905,83.6959,83.035,83.553,16800.0
2014-09-04 09:40:00,93.67,93.99,93.66,93.76,9800.0,83.6602,83.946,83.6512,83.7406,9800.0
2014-09-04 09:50:00,93.81,94.05,93.8,94.0,9300.0,83.7852,83.9996,83.7763,83.9549,9300.0
2014-09-04 10:00:00,94.04,94.09,93.83,94.09,9900.0,83.9906,84.0353,83.8031,84.0353,9900.0
2014-09-04 10:10:00,94.04,94.24,94.04,94.05,17800.0,83.9906,84.1693,83.9906,83.9996,17800.0
2014-09-04 10:20:00,94.06,94.24,94.03,94.22,14100.0,84.0085,84.1693,83.9817,84.1514,14100.0
2014-09-04 10:30:00,94.22,94.27,94.11,94.11,12500.0,84.1514,84.1961,84.0532,84.0532,12500.0
2014-09-04 10:40:00,94.13,94.31,94.13,94.3,7700.0,84.071,84.2318,84.071,84.2229,7700.0
2014-09-04 10:50:00,94.3,94.39,94.27,94.32,16600.0,84.2229,84.3032,84.1961,84.2407,16600.0
2014-09-04 11:00:00,94.33,94.46,94.33,94.39,13700.0,84.2497,84.3658,84.2497,84.3032,13700.0
2014-09-04 11:10:00,94.44,94.57,94.4,94.57,15900.0,84.3479,84.464,84.3122,84.464,15900.0
2014-09-04 11:20:00,94.56,94.61,94.49,94.5,8500.0,84.4551,84.4997,84.3926,84.4015,8500.0
2014-09-04 11:30:00,94.5,94.55,94.47,94.55,10400.0,84.4015,84.4461,84.3747,84.4461,10400.0
2014-09-04 11:40:00,94.51,94.53,94.44,94.51,8200.0,84.4104,84.4283,84.3479,84.4104,8200.0
2014-09-04 11:50:00,94.52,94.58,94.5,94.51,8400.0,84.4193,84.4729,84.4015,84.4104,8400.0
2014-09-04 12:00:00,94.5,94.63,94.5,94.63,12700.0,84.4015,84.5176,84.4015,84.5176,12700.0
2014-09-04 12:10:00,94.63,94.64,94.61,94.62,7400.0,84.5176,84.5265,84.4997,84.5087,7400.0
2014-09-04 12:20:00,94.63,94.63,94.49,94.52,26100.0,84.5176,84.5176,84.3926,84.4193,26100.0
2014-09-04 12:30:00,94.51,94.53,94.45,94.5,9800.0,84.4104,84.4283,84.3568,84.4015,9800.0
2014-09-04 12:40:00,94.5,94.5,94.35,94.36,8400.0,84.4015,84.4015,84.2675,84.2764,8400.0
2014-09-04 12:50:00,94.34,94.41,94.34,94.41,9000.0,84.2586,84.3211,84.2586,84.3211,9000.0
2014-09-04 13:00:00,94.4,94.55,94.4,94.55,8000.0,84.3122,84.4461,84.3122,84.4461,8000.0
2014-09-04 13:10:00,94.55,94.55,94.51,94.52,6500.0,84.4461,84.4461,84.4104,84.4193,6500.0
2014-09-04 13:20:00,94.46,94.51,94.44,94.47,7600.0,84.3658,84.4104,84.3479,84.3747,7600.0
2014-09-04 13:30:00,94.48,94.49,94.38,94.39,6000.0,84.3836,84.3926,84.2943,84.3032,6000.0
2014-09-04 13:40:00,94.38,94.42,94.37,94.42,5100.0,84.2943,84.33,84.2854,84.33,5100.0
2014-09-04 13:50:00,94.41,94.45,94.38,94.43,7600.0,84.3211,84.3568,84.2943,84.339,7600.0
2014-09-04 14:00:00,94.43,94.6,94.43,94.49,12700.0,84.339,84.4908,84.339,84.3926,12700.0
2014-09-04 14:10:00,94.47,94.5,94.44,94.49,8800.0,84.3747,84.4015,84.3479,84.3926,8800.0
2014-09-04 14:20:00,94.5,94.59,94.5,94.51,13300.0,84.4015,84.4819,84.4015,84.4104,13300.0
2014-09-04 14:30:00,94.51,94.56,94.41,94.53,26800.0,84.4104,84.4551,84.3211,84.4283,26800.0
2014-09-04 14:40:00,94.5,94.53,94.4,94.46,22300.0,84.4015,84.4283,84.3122,84.3658,22300.0
2014-09-04 14:50:00,94.45,94.5,94.21,94.25,20300.0,84.3568,84.4015,84.1425,84.1782,20300.0
2014-09-04 15:00:00,94.25,94.28,94.19,94.21,10400.0,84.1782,84.205,84.1246,84.1425,10400.0
2014-09-04 15:10:00,94.2,94.2,93.97,93.98,17300.0,84.1335,84.1335,83.9281,83.9371,17300.0
2014-09-04 15:20:00,94.01,94.18,93.94,94.18,12300.0,83.9638,84.1157,83.9013,84.1157,12300.0
2014-09-04 15:30:00,94.18,94.19,93.99,94.03,30500.0,84.1157,84.1246,83.946,83.9817,30500.0
2014-09-04 15:40:00,94.02,94.12,93.95,94.11,26000.0,83.9728,84.0621,83.9103,84.0532,26000.0
2014-09-04 15:50:00,94.12,94.13,94.0,94.1,39900.0,84.0621,84.071,83.9549,84.0442,39900.0
2014-09-05 09:30:00,93.98,93.98,93.14,93.17,34200.0,83.9371,83.9371,83.1868,83.2136,34200.0
2014-09-05 09:40:00,93.27,93.91,93.17,93.86,17900.0,83.3029,83.8745,83.2136,83.8299,17900.0
2014-09-05 09:50:00,93.9,94.18,93.77,94.13,16000.0,83.8656,84.1157,83.7495,84.071,16000.0
2014-09-05 10:00:00,94.14,94.23,94.01,94.23,15400.0,84.08,84.1603,83.9638,84.1603,15400.0
2014-09-05 10:10:00,94.2,94.23,94.05,94.06,19000.0,84.1335,84.1603,83.9996,84.0085,19000.0
2014-09-05 10:20:00,94.1,94.27,94.07,94.25,16900.0,84.0442,84.1961,84.0174,84.1782,16900.0
2014-09-05 10:30:00,94.22,94.36,94.14,94.17,7900.0,84.1514,84.2764,84.08,84.1067,7900.0
2014-09-05 10:40:00,94.1,94.39,94.1,94.27,15400.0,84.0442,84.3032,84.0442,84.1961,15400.0
2014-09-05 10:50:00,94.27,94.54,94.26,94.39,8800.0,84.1961,84.4372,84.1871,84.3032,8800.0
2014-09-05 11:00:00,94.37,94.61,94.34,94.51,14400.0,84.2854,84.4997,84.2586,84.4104,14400.0
2014-09-05 11:10:00,94.51,94.51,94.31,94.4,7500.0,84.4104,84.4104,84.2318,84.3122,7500.0
2014-09-05 11:20:00,94.41,94.48,94.36,94.46,11100.0,84.3211,84.3836,84.2764,84.3658,11100.0
2014-09-05 11:30:00,94.46,94.46,94.36,94.41,9800.0,84.3658,84.3658,84.2764,84.3211,9800.0
2014-09-05 11:40:00,94.42,94.51,94.42,94.47,5900.0,84.33,84.4104,84.33,84.3747,5900.0
2014-09-05 11:50:00,94.47,94.67,94.46,94.61,6100.0,84.3747,84.5533,84.3658,84.4997,6100.0
2014-09-05 12:00:00,94.63,94.75,94.58,94.7,6400.0,84.5176,84.6248,84.4729,84.5801,6400.0
2014-09-05 12:10:00,94.66,94.74,94.64,94.65,30300.0,84.5444,84.6158,84.5265,84.5355,30300.0
2014-09-05 12:20:00,94.67,94.84,94.67,94.84,14300.0,84.5533,84.7052,84.5533,84.7052,14300.0
2014-09-05 12:30:00,94.84,94.84,94.71,94.72,8100.0,84.7052,84.7052,84.589,84.598,8100.0
2014-09-05 12:40:00,94.74,94.86,94.73,94.84,5800.0,84.6158,84.723,84.6069,84.7052,5800.0
2014-09-05 12:50:00,94.84,94.84,94.78,94.83,4100.0,84.7052,84.7052,84.6516,84.6962,4100.0
2014-09-05 13:00:00,94.81,94.98,94.79,94.97,12200.0,84.6784,84.8302,84.6605,84.8213,12200.0
2014-09-05 13:10:00,94.92,95.05,94.87,94.99,40000.0,84.7766,84.8927,84.7319,84.8391,40000.0
2014-09-05 13:20:00,95.02,95.03,94.95,94.98,7200.0,84.8659,84.8748,84.8034,84.8302,7200.0
2014-09-05 13:30:00,95.0,95.06,94.98,95.02,5700.0,84.8481,84.9016,84.8302,84.8659,5700.0
2014-09-05 13:40:00,95.03,95.03,94.96,94.96,7200.0,84.8748,84.8748,84.8123,84.8123,7200.0
2014-09-05 13:50:00,94.96,95.01,94.94,94.99,8400.0,84.8123,84.857,84.7945,84.8391,8400.0
2014-09-05 14:00:00,95.02,95.19,95.02,95.15,11100.0,84.8659,85.0177,84.8659,84.982,11100.0
2014-09-05 14:10:00,95.15,95.21,95.13,95.2,9100.0,84.982,85.0356,84.9642,85.0267,9100.0
2014-09-05 14:20:00,95.2,95.27,95.18,95.25,14500.0,85.0267,85.0892,85.0088,85.0713,14500.0
2014-09-05 14:30:00,95.26,95.28,95.18,95.22,8900.0,85.0803,85.0981,85.0088,85.0445,8900.0
2014-09-05 14:40:00,95.21,95.35,95.19,95.27,27100.0,85.0356,85.1607,85.0177,85.0892,27100.0
2014-09-05 14:50:00,95.26,95.3,95.17,95.3,10300.0,85.0803,85.116,84.9999,85.116,10300.0
2014-09-05 15:00:00,95.3,95.36,95.25,95.34,12700.0,85.116,85.1696,85.0713,85.1517,12700.0
2014-09-05 15:10:00,95.34,95.34,95.25,95.28,12900.0,85.1517,85.1517,85.0713,85.0981,12900.0
2014-09-05 15:20:00,95.29,95.33,95.23,95.25,20100.0,85.1071,85.1428,85.0535,85.0713,20100.0
2014-09-05 15:30:00,95.28,95.28,95.16,95.24,15600.0,85.0981,85.0981,84.991,85.0624,15600.0
2014-09-05 15:40:00,95.24,95.34,95.24,95.25,38400.0,85.0624,85.1517,85.0624,85.0713,38400.0
2014-09-05 15:50:00,95.26,95.3,95.2,95.22,52600.0,85.0803,85.116,85.0267,85.0445,52600.0
2014-09-08 09:30:00,95.12,95.17,94.74,95.16,14500.0,84.9552,84.9999,84.6158,84.991,14500.0
2014-09-08 09:40:00,95.16,95.38,95.11,95.24,4400.0,84.991,85.1874,84.9463,85.0624,4400.0
2014-09-08 09:50:00,95.28,95.32,95.18,95.24,12800.0,85.0981,85.1339,85.0088,85.0624,12800.0
2014-09-08 10:00:00,95.25,95.43,95.25,95.32,6700.0,85.0713,85.2321,85.0713,85.1339,6700.0
2014-09-08 10:10:00,95.27,95.34,95.23,95.23,10600.0,85.0892,85.1517,85.0535,85.0535,10600.0
2014-09-08 10:20:00,95.23,95.27,95.18,95.23,9800.0,85.0535,85.0892,85.0088,85.0535,9800.0
2014-09-08 10:30:00,95.18,95.21,95.1,95.16,8500.0,85.0088,85.0356,84.9374,84.991,8500.0
2014-09-08 10:40:00,95.18,95.28,95.18,95.25,5700.0,85.0088,85.0981,85.0088,85.0713,5700.0
2014-09-08 10:50:00,95.22,95.35,95.21,95.35,5000.0,85.0445,85.1607,85.0356,85.1607,5000.0
2014-09-08 11:00:00,95.32,95.32,95.21,95.26,3400.0,85.1339,85.1339,85.0356,85.0803,3400.0
2014-09-08 11:10:00,95.23,95.28,95.19,95.28,8400.0,85.0535,85.0981,85.0177,85.0981,8400.0
2014-09-08 11:20:00,95.29,95.42,95.28,95.42,5000.0,85.1071,85.2232,85.0981,85.2232,5000.0
2014-09-08 11:30:00,95.39,95.48,95.35,95.35,5600.0,85.1964,85.2768,85.1607,85.1607,5600.0
2014-09-08 11:40:00,95.36,95.41,95.33,95.33,5200.0,85.1696,85.2142,85.1428,85.1428,5200.0
2014-09-08 11:50:00,95.35,95.37,95.24,95.33,15100.0,85.1607,85.1785,85.0624,85.1428,15100.0
2014-09-08 12:00:00,95.33,95.52,95.31,95.5,15100.0,85.1428,85.3125,85.1249,85.2946,15100.0
2014-09-08 12:10:00,95.51,95.56,95.48,95.48,7000.0,85.3036,85.3482,85.2768,85.2768,7000.0
2014-09-08 12:20:00,95.48,95.58,95.47,95.58,6000.0,85.2768,85.3661,85.2678,85.3661,6000.0
2014-09-08 12:30:00,95.58,95.7,95.58,95.7,16700.0,85.3661,85.4732,85.3661,85.4732,16700.0
2014-09-08 12:40:00,95.7,95.73,95.61,95.61,7800.0,85.4732,85.5,85.3929,85.3929,7800.0
2014-09-08 12:50:00,95.62,95.64,95.53,95.55,1700.0,85.4018,85.4197,85.3214,85.3393,1700.0
2014-09-08 13:00:00,95.51,95.53,95.42,95.42,6700.0,85.3036,85.3214,85.2232,85.2232,6700.0
2014-09-08 13:10:00,95.4,95.46,95.31,95.31,13200.0,85.2053,85.2589,85.1249,85.1249,13200.0
2014-09-08 13:20:00,95.28,95.43,95.26,95.3,13300.0,85.0981,85.2321,85.0803,85.116,13300.0
2014-09-08 13:30:00,95.29,95.37,95.21,95.37,8300.0,85.1071,85.1785,85.0356,85.1785,8300.0
2014-09-08 13:40:00,95.36,95.36,95.16,95.22,9300.0,85.1696,85.1696,84.991,85.0445,9300.0
2014-09-08 13:50:00,95.21,95.22,95.15,95.19,7800.0,85.0356,85.0445,84.982,85.0177,7800.0
2014-09-08 14:00:00,95.19,95.24,95.16,95.18,9300.0,85.0177,85.0624,84.991,85.0088,9300.0
2014-09-08 14:10:00,95.18,95.28,95.13,95.22,11300.0,85.0088,85.0981,84.9642,85.0445,11300.0
2014-09-08 14:20:00,95.22,95.26,95.16,95.26,7900.0,85.0445,85.0803,84.991,85.0803,7900.0
2014-09-08 14:30:00,95.29,95.32,95.18,95.19,8400.0,85.1071,85.1339,85.0088,85.0177,8400.0
2014-09-08 14:40:00,95.18,95.29,95.18,95.28,11100.0,85.0088,85.1071,85.0088,85.0981,11100.0
2014-09-08 14:50:00,95.28,95.32,95.17,95.2,10800.0,85.0981,85.1339,84.9999,85.0267,10800.0
2014-09-08 15:00:00,95.19,95.32,95.19,95.27,14600.0,85.0177,85.1339,85.0177,85.0892,14600.0
2014-09-08 15:10:00,95.24,95.31,95.2,95.31,14300.0,85.0624,85.1249,85.0267,85.1249,14300.0
2014-09-08 15:20:00,95.31,95.4,95.31,95.4,19200.0,85.1249,85.2053,85.1249,85.2053,19200.0
2014-09-08 15:30:00,95.41,95.5,95.39,95.5,17800.0,85.2142,85.2946,85.1964,85.2946,17800.0
2014-09-08 15:40:00,95.52,95.53,95.46,95.52,37900.0,85.3125,85.3214,85.2589,85.3125,37900.0
2014-09-08 15:50:00,95.52,95.66,95.5,95.5,73600.0,85.3125,85.4375,85.2946,85.2946,73600.0
2014-09-09 09:30:00,95.0,95.2,94.45,94.57,26100.0,84.8481,85.0267,84.3568,84.464,26100.0
2014-09-09 09:40:00,94.59,94.89,94.47,94.89,9800.0,84.4819,84.7498,84.3747,84.7498,9800.0
2014-09-09 09:50:00,94.84,94.84,94.37,94.46,29900.0,84.7052,84.7052,84.2854,84.3658,29900.0
2014-09-09 10:00:00,94.45,94.7,94.32,94.7,15300.0,84.3568,84.5801,84.2407,84.5801,15300.0
2014-09-09 10:10:00,94.71,94.79,94.63,94.73,23200.0,84.589,84.6605,84.5176,84.6069,23200.0
2014-09-09 10:20:00,94.72,94.94,94.62,94.84,15000.0,84.598,84.7945,84.5087,84.7052,15000.0
2014-09-09 10:30:00,94.9,94.9,94.7,94.71,11800.0,84.7587,84.7587,84.5801,84.589,11800.0
2014-09-09 10:40:00,94.68,94.78,94.65,94.71,6900.0,84.5622,84.6516,84.5355,84.589,6900.0
2014-09-09 10:50:00,94.76,94.88,94.7,94.74,10200.0,84.6337,84.7409,84.5801,84.6158,10200.0
2014-09-09 11:00:00,94.73,94.92,94.66,94.83,11700.0,84.6069,84.7766,84.5444,84.6962,11700.0
2014-09-09 11:10:00,94.84,94.92,94.82,94.89,8500.0,84.7052,84.7766,84.6873,84.7498,8500.0
2014-09-09 11:20:00,94.9,94.95,94.9,94.95,6800.0,84.7587,84.8034,84.7587,84.8034,6800.0
2014-09-09 11:30:00,94.95,94.98,94.91,94.95,4800.0,84.8034,84.8302,84.7677,84.8034,4800.0
2014-09-09 11:40:00,94.94,94.99,94.94,94.98,6400.0,84.7945,84.8391,84.7945,84.8302,6400.0
2014-09-09 11:50:00,94.98,95.01,94.89,95.01,13500.0,84.8302,84.857,84.7498,84.857,13500.0
2014-09-09 12:00:00,95.0,95.08,94.93,95.08,7100.0,84.8481,84.9195,84.7855,84.9195,7100.0
2014-09-09 12:10:00,95.09,95.09,95.0,95.0,11800.0,84.9284,84.9284,84.8481,84.8481,11800.0
2014-09-09 12:20:00,95.01,95.16,95.0,95.12,7100.0,84.857,84.991,84.8481,84.9552,7100.0
2014-09-09 12:30:00,95.13,95.19,95.1,95.16,15900.0,84.9642,85.0177,84.9374,84.991,15900.0
2014-09-09 12:40:00,95.16,95.2,95.14,95.16,13500.0,84.991,85.0267,84.9731,84.991,13500.0
2014-09-09 12:50:00,95.16,95.17,95.09,95.12,5900.0,84.991,84.9999,84.9284,84.9552,5900.0
2014-09-09 13:00:00,95.12,95.27,95.11,95.15,11000.0,84.9552,85.0892,84.9463,84.982,11000.0
2014-09-09 13:10:00,95.15,95.26,95.13,95.18,6600.0,84.982,85.0803,84.9642,85.0088,6600.0
2014-09-09 13:20:00,95.22,95.29,95.21,95.28,8100.0,85.0445,85.1071,85.0356,85.0981,8100.0
2014-09-09 13:30:00,95.3,95.44,95.29,95.32,10500.0,85.116,85.241,85.1071,85.1339,10500.0
2014-09-09 13:40:00,95.36,95.54,95.31,95.53,11800.0,85.1696,85.3303,85.1249,85.3214,11800.0
2014-09-09 13:50:00,95.54,95.55,95.46,95.47,8100.0,85.3303,85.3393,85.2589,85.2678,8100.0
2014-09-09 14:00:00,95.48,95.48,95.3,95.3,8900.0,85.2768,85.2768,85.116,85.116,8900.0
2014-09-09 14:10:00,95.24,95.26,95.17,95.21,6300.0,85.0624,85.0803,84.9999,85.0356,6300.0
2014-09-09 14:20:00,95.21,95.24,95.18,95.2,9400.0,85.0356,85.0624,85.0088,85.0267,9400.0
2014-09-09 14:30:00,95.2,95.4,95.15,95.4,15300.0,85.0267,85.2053,84.982,85.2053,15300.0
2014-09-09 14:40:00,95.39,95.43,95.27,95.27,20500.0,85.1964,85.2321,85.0892,85.0892,20500.0
2014-09-09 14:50:00,95.29,95.45,95.28,95.37,15700.0,85.1071,85.25,85.0981,85.1785,15700.0
2014-09-09 15:00:00,95.35,95.36,95.04,95.14,20800.0,85.1607,85.1696,84.8838,84.9731,20800.0
2014-09-09 15:10:00,95.09,95.11,94.88,94.92,21300.0,84.9284,84.9463,84.7409,84.7766,21300.0
2014-09-09 15:20:00,94.89,94.98,94.79,94.97,19300.0,84.7498,84.8302,84.6605,84.8213,19300.0
2014-09-09 15:30:00,94.96,94.99,94.94,94.94,23000.0,84.8123,84.8391,84.7945,84.7945,23000.0
2014-09-09 15:40:00,94.94,94.94,94.81,94.85,27300.0,84.7945,84.7945,84.6784,84.7141,27300.0
2014-09-09 15:50:00,94.86,94.89,94.83,94.86,38100.0,84.723,84.7498,84.6962,84.723,38100.0
2014-09-10 09:30:00,95.09,95.32,94.76,95.19,14600.0,84.9284,85.1339,84.6337,85.0177,14600.0
2014-09-10 09:40:00,95.16,95.17,94.94,95.11,10000.0,84.991,84.9999,84.7945,84.9463,10000.0
2014-09-10 09:50:00,95.07,95.07,94.76,94.83,7300.0,84.9106,84.9106,84.6337,84.6962,7300.0
2014-09-10 10:00:00,94.83,95.13,94.77,95.13,7700.0,84.6962,84.9642,84.6426,84.9642,7700.0
2014-09-10 10:10:00,95.09,95.24,94.94,94.94,8700.0,84.9284,85.0624,84.7945,84.7945,8700.0
2014-09-10 10:20:00,94.88,95.01,94.87,95.01,6800.0,84.7409,84.857,84.7319,84.857,6800.0
2014-09-10 10:30:00,94.97,95.02,94.92,94.99,119800.0,84.8213,84.8659,84.7766,84.8391,119800.0
2014-09-10 10:40:00,94.96,95.18,94.95,95.0,8500.0,84.8123,85.0088,84.8034,84.8481,8500.0
2014-09-10 10:50:00,95.05,95.08,94.91,94.93,7200.0,84.8927,84.9195,84.7677,84.7855,7200.0
2014-09-10 11:00:00,94.94,94.94,94.72,94.79,11000.0,84.7945,84.7945,84.598,84.6605,11000.0
2014-09-10 11:10:00,94.84,94.97,94.8,94.97,9300.0,84.7052,84.8213,84.6694,84.8213,9300.0
2014-09-10 11:20:00,94.97,94.98,94.85,94.98,4900.0,84.8213,84.8302,84.7141,84.8302,4900.0
2014-09-10 11:30:00,95.0,95.09,94.99,95.08,4400.0,84.8481,84.9284,84.8391,84.9195,4400.0
2014-09-10 11:40:00,95.06,95.11,95.03,95.11,3500.0,84.9016,84.9463,84.8748,84.9463,3500.0
2014-09-10 11:50:00,95.1,95.23,95.08,95.19,5000.0,84.9374,85.0535,84.9195,85.0177,5000.0
2014-09-10 12:00:00,95.2,95.23,95.09,95.16,12000.0,85.0267,85.0535,84.9284,84.991,12000.0
2014-09-10 12:10:00,95.17,95.29,95.15,95.29,2400.0,84.9999,85.1071,84.982,85.1071,2400.0
2014-09-10 12:20:00,95.31,95.44,95.31,95.38,4200.0,85.1249,85.241,85.1249,85.1874,4200.0
2014-09-10 12:30:00,95.41,95.45,95.39,95.4,3400.0,85.2142,85.25,85.1964,85.2053,3400.0
2014-09-10 12:40:00,95.43,95.54,95.43,95.47,5600.0,85.2321,85.3303,85.2321,85.2678,5600.0
2014-09-10 12:50:00,95.48,95.6,95.48,95.5,7000.0,85.2768,85.3839,85.2768,85.2946,7000.0
2014-09-10 13:00:00,95.52,95.88,95.51,95.87,16900.0,85.3125,85.634,85.3036,85.6251,16900.0
2014-09-10 13:10:00,95.88,95.93,95.82,95.87,2700.0,85.634,85.6787,85.5804,85.6251,2700.0
2014-09-10 13:20:00,95.86,95.86,95.78,95.86,4000.0,85.6162,85.6162,85.5447,85.6162,4000.0
2014-09-10 13:30:00,95.83,95.83,95.62,95.62,6000.0,85.5894,85.5894,85.4018,85.4018,6000.0
2014-09-10 13:40:00,95.62,95.75,95.6,95.74,7000.0,85.4018,85.5179,85.3839,85.509,7000.0
2014-09-10 13:50:00,95.73,95.75,95.67,95.73,4600.0,85.5,85.5179,85.4465,85.5,4600.0
2014-09-10 14:00:00,95.73,95.8,95.66,95.66,5000.0,85.5,85.5626,85.4375,85.4375,5000.0
2014-09-10 14:10:00,95.66,95.7,95.64,95.66,6400.0,85.4375,85.4732,85.4197,85.4375,6400.0
2014-09-10 14:20:00,95.66,95.77,95.66,95.75,5000.0,85.4375,85.5358,85.4375,85.5179,5000.0
2014-09-10 14:30:00,95.74,95.75,95.6,95.67,7900.0,85.509,85.5179,85.3839,85.4465,7900.0
2014-09-10 14:40:00,95.69,95.77,95.69,95.75,7200.0,85.4643,85.5358,85.4643,85.5179,7200.0
2014-09-10 14:50:00,95.73,95.8,95.71,95.78,10400.0,85.5,85.5626,85.4822,85.5447,10400.0
2014-09-10 15:00:00,95.78,95.91,95.78,95.91,8700.0,85.5447,85.6608,85.5447,85.6608,8700.0
2014-09-10 15:10:00,95.89,95.95,95.85,95.94,7100.0,85.6429,85.6965,85.6072,85.6876,7100.0
2014-09-10 15:20:00,95.94,95.96,95.88,95.88,8600.0,85.6876,85.7055,85.634,85.634,8600.0
2014-09-10 15:30:00,95.88,95.92,95.87,95.9,15100.0,85.634,85.6697,85.6251,85.6519,15100.0
2014-09-10 15:40:00,95.9,95.9,95.66,95.8,39500.0,85.6519,85.6519,85.4375,85.5626,39500.0
2014-09-10 15:50:00,95.79,95.79,95.65,95.68,52100.0,85.5536,85.5536,85.4286,85.4554,52100.0
2014-09-11 09:30:00,95.36,95.73,95.31,95.71,10300.0,85.1696,85.5,85.1249,85.4822,10300.0
2014-09-11 09:40:00,95.72,95.74,95.37,95.56,9000.0,85.4911,85.509,85.1785,85.3482,9000.0
2014-09-11 09:50:00,95.53,95.68,95.45,95.66,11900.0,85.3214,85.4554,85.25,85.4375,11900.0
2014-09-11 10:00:00,95.64,95.83,95.62,95.75,10700.0,85.4197,85.5894,85.4018,85.5179,10700.0
2014-09-11 10:10:00,95.8,95.81,95.64,95.74,9300.0,85.5626,85.5715,85.4197,85.509,9300.0
2014-09-11 10:20:00,95.7,95.74,95.49,95.61,10400.0,85.4732,85.509,85.2857,85.3929,10400.0
2014-09-11 10:30:00,95.57,95.64,95.37,95.42,57700.0,85.3571,85.4197,85.1785,85.2232,57700.0
2014-09-11 10:40:00,95.45,95.53,95.39,95.52,4700.0,85.25,85.3214,85.1964,85.3125,4700.0
2014-09-11 10:50:00,95.5,95.57,95.4,95.57,8400.0,85.2946,85.3571,85.2053,85.3571,8400.0
2014-09-11 11:00:00,95.57,95.59,95.44,95.44,9900.0,85.3571,85.375,85.241,85.241,9900.0
2014-09-11 11:10:00,95.45,95.56,95.42,95.54,9300.0,85.25,85.3482,85.2232,85.3303,9300.0
2014-09-11 11:20:00,95.56,95.64,95.51,95.53,8600.0,85.3482,85.4197,85.3036,85.3214,8600.0
2014-09-11 11:30:00,95.55,95.68,95.53,95.53,6600.0,85.3393,85.4554,85.3214,85.3214,6600.0
2014-09-11 11:40:00,95.54,95.57,95.45,95.56,3400.0,85.3303,85.3571,85.25,85.3482,3400.0
2014-09-11 11:50:00,95.56,95.63,95.55,95.6,10100.0,85.3482,85.4107,85.3393,85.3839,10100.0
2014-09-11 12:00:00,95.6,95.63,95.52,95.52,25300.0,85.3839,85.4107,85.3125,85.3125,25300.0
2014-09-11 12:10:00,95.5,95.54,95.44,95.54,3900.0,85.2946,85.3303,85.241,85.3303,3900.0
2014-09-11 12:20:00,95.55,95.82,95.52,95.82,12800.0,85.3393,85.5804,85.3125,85.5804,12800.0
2014-09-11 12:30:00,95.79,95.79,95.65,95.65,10800.0,85.5536,85.5536,85.4286,85.4286,10800.0
2014-09-11 12:40:00,95.69,95.69,95.65,95.69,6300.0,85.4643,85.4643,85.4286,85.4643,6300.0
2014-09-11 12:50:00,95.69,95.73,95.66,95.72,9200.0,85.4643,85.5,85.4375,85.4911,9200.0
2014-09-11 13:00:00,95.72,95.77,95.67,95.69,9100.0,85.4911,85.5358,85.4465,85.4643,9100.0
2014-09-11 13:10:00,95.72,95.73,95.55,95.56,12000.0,85.4911,85.5,85.3393,85.3482,12000.0
2014-09-11 13:20:00,95.54,95.61,95.42,95.47,6800.0,85.3303,85.3929,85.2232,85.2678,6800.0
2014-09-11 13:30:00,95.5,95.54,95.45,95.49,11500.0,85.2946,85.3303,85.25,85.2857,11500.0
2014-09-11 13:40:00,95.47,95.58,95.47,95.55,5200.0,85.2678,85.3661,85.2678,85.3393,5200.0
2014-09-11 13:50:00,95.58,95.63,95.48,95.61,4500.0,85.3661,85.4107,85.2768,85.3929,4500.0
2014-09-11 14:00:00,95.65,95.75,95.65,95.69,5000.0,85.4286,85.5179,85.4286,85.4643,5000.0
2014-09-11 14:10:00,95.7,95.71,95.65,95.67,5800.0,85.4732,85.4822,85.4286,85.4465,5800.0
2014-09-11 14:20:00,95.65,95.81,95.65,95.8,7800.0,85.4286,85.5715,85.4286,85.5626,7800.0
2014-09-11 14:30:00,95.8,95.9,95.78,95.83,7100.0,85.5626,85.6519,85.5447,85.5894,7100.0
2014-09-11 14:40:00,95.83,95.91,95.81,95.9,8800.0,85.5894,85.6608,85.5715,85.6519,8800.0
2014-09-11 14:50:00,95.88,95.95,95.83,95.92,11000.0,85.634,85.6965,85.5894,85.6697,11000.0
2014-09-11 15:00:00,95.93,96.02,95.9,95.91,12700.0,85.6787,85.7591,85.6519,85.6608,12700.0
2014-09-11 15:10:00,95.9,95.97,95.9,95.9,13000.0,85.6519,85.7144,85.6519,85.6519,13000.0
2014-09-11 15:20:00,95.92,95.98,95.79,95.8,25900.0,85.6697,85.7233,85.5536,85.5626,25900.0
2014-09-11 15:30:00,95.81,95.84,95.7,95.77,30700.0,85.5715,85.5983,85.4732,85.5358,30700.0
2014-09-11 15:40:00,95.76,95.9,95.69,95.77,45700.0,85.5268,85.6519,85.4643,85.5358,45700.0
2014-09-11 15:50:00,95.77,95.84,95.69,95.78,75900.0,85.5358,85.5983,85.4643,85.5447,75900.0
2014-09-12 09:30:00,95.86,95.86,95.2,95.32,56700.0,85.6162,85.6162,85.0267,85.1339,56700.0
2014-09-12 09:40:00,95.26,95.48,95.25,95.4,17900.0,85.0803,85.2768,85.0713,85.2053,17900.0
2014-09-12 09:50:00,95.52,95.52,95.25,95.33,11700.0,85.3125,85.3125,85.0713,85.1428,11700.0
2014-09-12 10:00:00,95.3,95.52,95.22,95.52,13200.0,85.116,85.3125,85.0445,85.3125,13200.0
2014-09-12 10:10:00,95.47,95.55,95.46,95.55,17300.0,85.2678,85.3393,85.2589,85.3393,17300.0
2014-09-12 10:20:00,95.54,95.63,95.44,95.53,20000.0,85.3303,85.4107,85.241,85.3214,20000.0
2014-09-12 10:30:00,95.52,95.53,95.37,95.37,13800.0,85.3125,85.3214,85.1785,85.1785,13800.0
2014-09-12 10:40:00,95.36,95.4,95.23,95.32,5500.0,85.1696,85.2053,85.0535,85.1339,5500.0
2014-09-12 10:50:00,95.32,95.4,95.25,95.34,9200.0,85.1339,85.2053,85.0713,85.1517,9200.0
2014-09-12 11:00:00,95.34,95.34,95.27,95.3,6000.0,85.1517,85.1517,85.0892,85.116,6000.0
2014-09-12 11:10:00,95.32,95.34,95.14,95.2,12000.0,85.1339,85.1517,84.9731,85.0267,12000.0
2014-09-12 11:20:00,95.19,95.2,95.12,95.2,4500.0,85.0177,85.0267,84.9552,85.0267,4500.0
2014-09-12 11:30:00,95.16,95.23,95.08,95.2,7800.0,84.991,85.0535,84.9195,85.0267,7800.0
2014-09-12 11:40:00,95.2,95.31,95.2,95.2,6800.0,85.0267,85.1249,85.0267,85.0267,6800.0
2014-09-12 11:50:00,95.16,95.26,95.12,95.2,7100.0,84.991,85.0803,84.9552,85.0267,7100.0
2014-09-12 12:00:00,95.19,95.28,95.17,95.27,5000.0,85.0177,85.0981,84.9999,85.0892,5000.0
2014-09-12 12:10:00,95.25,95.34,95.24,95.28,7200.0,85.0713,85.1517,85.0624,85.0981,7200.0
2014-09-12 12:20:00,95.27,95.3,95.21,95.27,13700.0,85.0892,85.116,85.0356,85.0892,13700.0
2014-09-12 12:30:00,95.28,95.28,95.05,95.05,6200.0,85.0981,85.0981,84.8927,84.8927,6200.0
2014-09-12 12:40:00,95.06,95.14,94.99,94.99,10700.0,84.9016,84.9731,84.8391,84.8391,10700.0
2014-09-12 12:50:00,94.98,95.03,94.94,94.94,7900.0,84.8302,84.8748,84.7945,84.7945,7900.0
2014-09-12 13:00:00,94.96,94.99,94.88,94.96,9400.0,84.8123,84.8391,84.7409,84.8123,9400.0
2014-09-12 13:10:00,94.95,94.95,94.79,94.81,4100.0,84.8034,84.8034,84.6605,84.6784,4100.0
2014-09-12 13:20:00,94.81,94.84,94.69,94.83,9200.0,84.6784,84.7052,84.5712,84.6962,9200.0
2014-09-12 13:30:00,94.83,94.84,94.67,94.74,18300.0,84.6962,84.7052,84.5533,84.6158,18300.0
2014-09-12 13:40:00,94.74,94.85,94.67,94.83,7600.0,84.6158,84.7141,84.5533,84.6962,7600.0
2014-09-12 13:50:00,94.84,94.92,94.82,94.87,6600.0,84.7052,84.7766,84.6873,84.7319,6600.0
2014-09-12 14:00:00,94.88,94.98,94.81,94.98,31100.0,84.7409,84.8302,84.6784,84.8302,31100.0
2014-09-12 14:10:00,95.0,95.03,94.93,94.96,13100.0,84.8481,84.8748,84.7855,84.8123,13100.0
2014-09-12 14:20:00,94.96,94.99,94.91,94.91,37800.0,84.8123,84.8391,84.7677,84.7677,37800.0
2014-09-12 14:30:00,94.91,95.0,94.87,94.88,11000.0,84.7677,84.8481,84.7319,84.7409,11000.0
2014-09-12 14:40:00,94.9,94.96,94.76,94.94,11800.0,84.7587,84.8123,84.6337,84.7945,11800.0
2014-09-12 14:50:00,94.94,94.96,94.87,94.87,8600.0,84.7945,84.8123,84.7319,84.7319,8600.0
2014-09-12 15:00:00,94.87,95.03,94.85,95.02,19900.0,84.7319,84.8748,84.7141,84.8659,19900.0
2014-09-12 15:10:00,95.02,95.1,94.97,95.07,19500.0,84.8659,84.9374,84.8213,84.9106,19500.0
2014-09-12 15:20:00,95.07,95.07,94.98,94.99,27900.0,84.9106,84.9106,84.8302,84.8391,27900.0
2014-09-12 15:30:00,95.0,95.01,94.97,95.0,36400.0,84.8481,84.857,84.8213,84.8481,36400.0
2014-09-12 15:40:00,94.99,95.01,94.92,95.0,41000.0,84.8391,84.857,84.7766,84.8481,41000.0
2014-09-12 15:50:00,95.0,95.02,94.98,95.0,55000.0,84.8481,84.8659,84.8302,84.8481,55000.0
2014-09-15 09:30:00,95.0,95.06,94.38,94.48,16600.0,84.8481,84.9016,84.2943,84.3836,16600.0
2014-09-15 09:40:00,94.48,94.48,93.98,94.08,26700.0,84.3836,84.3836,83.9371,84.0264,26700.0
2014-09-15 09:50:00,94.08,94.34,94.03,94.29,52500.0,84.0264,84.2586,83.9817,84.2139,52500.0
2014-09-15 10:00:00,94.28,94.34,94.1,94.25,23700.0,84.205,84.2586,84.0442,84.1782,23700.0
2014-09-15 10:10:00,94.24,94.28,94.09,94.23,26800.0,84.1693,84.205,84.0353,84.1603,26800.0
2014-09-15 10:20:00,94.23,94.23,94.11,94.13,11000.0,84.1603,84.1603,84.0532,84.071,11000.0
2014-09-15 10:30:00,94.14,94.24,94.12,94.19,16400.0,84.08,84.1693,84.0621,84.1246,16400.0
2014-09-15 10:40:00,94.2,94.28,94.11,94.23,23500.0,84.1335,84.205,84.0532,84.1603,23500.0
2014-09-15 10:50:00,94.24,94.3,94.21,94.25,18800.0,84.1693,84.2229,84.1425,84.1782,18800.0
2014-09-15 11:00:00,94.25,94.29,94.16,94.29,12900.0,84.1782,84.2139,84.0978,84.2139,12900.0
2014-09-15 11:10:00,94.28,94.31,94.15,94.15,9900.0,84.205,84.2318,84.0889,84.0889,9900.0
2014-09-15 11:20:00,94.17,94.28,94.14,94.25,8100.0,84.1067,84.205,84.08,84.1782,8100.0
2014-09-15 11:30:00,94.27,94.44,94.25,94.41,12600.0,84.1961,84.3479,84.1782,84.3211,12600.0
2014-09-15 11:40:00,94.41,94.45,94.31,94.36,8700.0,84.3211,84.3568,84.2318,84.2764,8700.0
2014-09-15 11:50:00,94.37,94.5,94.36,94.41,10400.0,84.2854,84.4015,84.2764,84.3211,10400.0
2014-09-15 12:00:00,94.42,94.45,94.32,94.4,11300.0,84.33,84.3568,84.2407,84.3122,11300.0
2014-09-15 12:10:00,94.4,94.44,94.36,94.38,10200.0,84.3122,84.3479,84.2764,84.2943,10200.0
2014-09-15 12:20:00,94.37,94.42,94.29,94.39,8200.0,84.2854,84.33,84.2139,84.3032,8200.0
2014-09-15 12:30:00,94.4,94.4,94.3,94.32,9400.0,84.3122,84.3122,84.2229,84.2407,9400.0
2014-09-15 12:40:00,94.33,94.43,94.27,94.42,6700.0,84.2497,84.339,84.1961,84.33,6700.0
2014-09-15 12:50:00,94.44,94.55,94.42,94.55,23400.0,84.3479,84.4461,84.33,84.4461,23400.0
2014-09-15 13:00:00,94.55,94.6,94.5,94.56,22200.0,84.4461,84.4908,84.4015,84.4551,22200.0
2014-09-15 13:10:00,94.59,94.63,94.57,94.62,10100.0,84.4819,84.5176,84.464,84.5087,10100.0
2014-09-15 13:20:00,94.63,94.63,94.53,94.58,9500.0,84.5176,84.5176,84.4283,84.4729,9500.0
2014-09-15 13:30:00,94.57,94.62,94.56,94.61,12200.0,84.464,84.5087,84.4551,84.4997,12200.0
2014-09-15 13:40:00,94.6,94.69,94.58,94.65,10000.0,84.4908,84.5712,84.4729,84.5355,10000.0
2014-09-15 13:50:00,94.61,94.61,94.5,94.5,10400.0,84.4997,84.4997,84.4015,84.4015,10400.0
2014-09-15 14:00:00,94.5,94.56,94.49,94.54,7500.0,84.4015,84.4551,84.3926,84.4372,7500.0
2014-09-15 14:10:00,94.52,94.57,94.52,94.54,7500.0,84.4193,84.464,84.4193,84.4372,7500.0
2014-09-15 14:20:00,94.54,94.8,94.54,94.77,13000.0,84.4372,84.6694,84.4372,84.6426,13000.0
2014-09-15 14:30:00,94.75,94.84,94.75,94.75,16400.0,84.6248,84.7052,84.6248,84.6248,16400.0
2014-09-15 14:40:00,94.76,94.76,94.68,94.68,10700.0,84.6337,84.6337,84.5622,84.5622,10700.0
2014-09-15 14:50:00,94.7,94.76,94.68,94.75,7700.0,84.5801,84.6337,84.5622,84.6248,7700.0
2014-09-15 15:00:00,94.74,94.81,94.7,94.79,16900.0,84.6158,84.6784,84.5801,84.6605,16900.0
2014-09-15 15:10:00,94.77,94.8,94.74,94.79,17700.0,84.6426,84.6694,84.6158,84.6605,17700.0
2014-09-15 15:20:00,94.77,94.85,94.77,94.82,19100.0,84.6426,84.7141,84.6426,84.6873,19100.0
2014-09-15 15:30:00,94.82,94.83,94.75,94.79,24400.0,84.6873,84.6962,84.6248,84.6605,24400.0
2014-09-15 15:40:00,94.79,94.8,94.68,94.68,33100.0,84.6605,84.6694,84.5622,84.5622,33100.0
2014-09-15 15:50:00,94.68,94.73,94.65,94.7,39500.0,84.5622,84.6069,84.5355,84.5801,39500.0
2014-09-16 09:30:00,94.6,94.61,94.28,94.55,26100.0,84.4908,84.4997,84.205,84.4461,26100.0
2014-09-16 09:40:00,94.67,95.11,94.56,95.1,23500.0,84.5533,84.9463,84.4551,84.9374,23500.0
2014-09-16 09:50:00,95.04,95.38,95.04,95.27,17900.0,84.8838,85.1874,84.8838,85.0892,17900.0
2014-09-16 10:00:00,95.36,95.41,95.23,95.27,10500.0,85.1696,85.2142,85.0535,85.0892,10500.0
2014-09-16 10:10:00,95.27,95.4,95.26,95.3,9600.0,85.0892,85.2053,85.0803,85.116,9600.0
2014-09-16 10:20:00,95.29,95.4,95.26,95.34,10400.0,85.1071,85.2053,85.0803,85.1517,10400.0
2014-09-16 10:30:00,95.31,95.38,95.27,95.38,9300.0,85.1249,85.1874,85.0892,85.1874,9300.0
2014-09-16 10:40:00,95.35,95.35,95.24,95.26,7500.0,85.1607,85.1607,85.0624,85.0803,7500.0
2014-09-16 10:50:00,95.25,95.28,94.91,94.91,7900.0,85.0713,85.0981,84.7677,84.7677,7900.0
2014-09-16 11:00:00,94.89,94.91,94.81,94.89,5900.0,84.7498,84.7677,84.6784,84.7498,5900.0
2014-09-16 11:10:00,94.88,94.93,94.86,94.87,5600.0,84.7409,84.7855,84.723,84.7319,5600.0
2014-09-16 11:20:00,94.87,95.21,94.86,95.21,8000.0,84.7319,85.0356,84.723,85.0356,8000.0
2014-09-16 11:30:00,95.2,95.31,95.2,95.31,16700.0,85.0267,85.1249,85.0267,85.1249,16700.0
2014-09-16 11:40:00,95.34,95.37,95.08,95.15,20500.0,85.1517,85.1785,84.9195,84.982,20500.0
2014-09-16 11:50:00,95.21,95.41,95.21,95.37,13000.0,85.0356,85.2142,85.0356,85.1785,13000.0
2014-09-16 12:00:00,95.37,95.37,95.3,95.35,9200.0,85.1785,85.1785,85.116,85.1607,9200.0
2014-09-16 12:10:00,95.35,95.6,95.35,95.6,23100.0,85.1607,85.3839,85.1607,85.3839,23100.0
2014-09-16 12:20:00,95.6,95.8,95.6,95.78,18100.0,85.3839,85.5626,85.3839,85.5447,18100.0
2014-09-16 12:30:00,95.79,95.82,95.76,95.79,6600.0,85.5536,85.5804,85.5268,85.5536,6600.0
2014-09-16 12:40:00,95.8,95.82,95.7,95.73,7000.0,85.5626,85.5804,85.4732,85.5,7000.0
2014-09-16 12:50:00,95.73,95.78,95.68,95.68,8200.0,85.5,85.5447,85.4554,85.4554,8200.0
2014-09-16 13:00:00,95.73,95.83,95.69,95.7,15000.0,85.5,85.5894,85.4643,85.4732,15000.0
2014-09-16 13:10:00,95.71,95.86,95.7,95.85,6700.0,85.4822,85.6162,85.4732,85.6072,6700.0
2014-09-16 13:20:00,95.85,95.99,95.85,95.94,10900.0,85.6072,85.7323,85.6072,85.6876,10900.0
2014-09-16 13:30:00,95.98,96.04,95.91,96.02,10600.0,85.7233,85.7769,85.6608,85.7591,10600.0
2014-09-16 13:40:00,96.05,96.08,95.96,95.96,11100.0,85.7858,85.8126,85.7055,85.7055,11100.0
2014-09-16 13:50:00,95.98,96.02,95.94,95.99,8800.0,85.7233,85.7591,85.6876,85.7323,8800.0
2014-09-16 14:00:00,95.99,96.13,95.85,95.91,25100.0,85.7323,85.8573,85.6072,85.6608,25100.0
2014-09-16 14:10:00,95.93,96.14,95.93,96.05,43200.0,85.6787,85.8662,85.6787,85.7858,43200.0
2014-09-16 14:20:00,96.05,96.14,96.01,96.01,11000.0,85.7858,85.8662,85.7501,85.7501,11000.0
2014-09-16 14:30:00,96.0,96.05,95.91,95.95,6900.0,85.7412,85.7858,85.6608,85.6965,6900.0
2014-09-16 14:40:00,95.95,96.0,95.9,95.94,5700.0,85.6965,85.7412,85.6519,85.6876,5700.0
2014-09-16 14:50:00,95.94,95.95,95.87,95.87,10000.0,85.6876,85.6965,85.6251,85.6251,10000.0
2014-09-16 15:00:00,95.86,95.97,95.86,95.92,10000.0,85.6162,85.7144,85.6162,85.6697,10000.0
2014-09-16 15:10:00,95.93,95.93,95.86,95.92,11000.0,85.6787,85.6787,85.6162,85.6697,11000.0
2014-09-16 15:20:00,95.93,95.93,95.79,95.79,23600.0,85.6787,85.6787,85.5536,85.5536,23600.0
2014-09-16 15:30:00,95.78,95.81,95.72,95.74,25100.0,85.5447,85.5715,85.4911,85.509,25100.0
2014-09-16 15:40:00,95.73,95.73,95.63,95.63,34600.0,85.5,85.5,85.4107,85.4107,34600.0
2014-09-16 15:50:00,95.64,95.65,95.53,95.57,62900.0,85.4197,85.4286,85.3214,85.3571,62900.0
2014-09-17 09:30:00,95.66,95.68,95.34,95.5,25900.0,85.4375,85.4554,85.1517,85.2946,25900.0
2014-09-17 09:40:00,95.5,95.53,95.39,95.44,16900.0,85.2946,85.3214,85.1964,85.241,16900.0
2014-09-17 09:50:00,95.49,95.76,95.42,95.66,32600.0,85.2857,85.5268,85.2232,85.4375,32600.0
2014-09-17 10:00:00,95.66,95.71,95.44,95.49,56000.0,85.4375,85.4822,85.241,85.2857,56000.0
2014-09-17 10:10:00,95.49,95.53,95.29,95.32,20300.0,85.2857,85.3214,85.1071,85.1339,20300.0
2014-09-17 10:20:00,95.34,95.4,95.19,95.19,33500.0,85.1517,85.2053,85.0177,85.0177,33500.0
2014-09-17 10:30:00,95.24,95.24,95.04,95.08,12800.0,85.0624,85.0624,84.8838,84.9195,12800.0
2014-09-17 10:40:00,95.11,95.25,95.11,95.25,10200.0,84.9463,85.0713,84.9463,85.0713,10200.0
2014-09-17 10:50:00,95.25,95.26,95.18,95.22,7700.0,85.0713,85.0803,85.0088,85.0445,7700.0
2014-09-17 11:00:00,95.23,95.26,95.22,95.24,8400.0,85.0535,85.0803,85.0445,85.0624,8400.0
2014-09-17 11:10:00,95.24,95.29,95.21,95.28,9700.0,85.0624,85.1071,85.0356,85.0981,9700.0
2014-09-17 11:20:00,95.28,95.29,95.22,95.25,10100.0,85.0981,85.1071,85.0445,85.0713,10100.0
2014-09-17 11:30:00,95.26,95.26,95.1,95.13,6500.0,85.0803,85.0803,84.9374,84.9642,6500.0
2014-09-17 11:40:00,95.13,95.16,95.11,95.13,7100.0,84.9642,84.991,84.9463,84.9642,7100.0
2014-09-17 11:50:00,95.13,95.15,95.1,95.11,6400.0,84.9642,84.982,84.9374,84.9463,6400.0
2014-09-17 12:00:00,95.11,95.22,95.11,95.18,6100.0,84.9463,85.0445,84.9463,85.0088,6100.0
2014-09-17 12:10:00,95.17,95.23,95.17,95.21,5000.0,84.9999,85.0535,84.9999,85.0356,5000.0
2014-09-17 12:20:00,95.18,95.18,95.08,95.15,8900.0,85.0088,85.0088,84.9195,84.982,8900.0
2014-09-17 12:30:00,95.13,95.16,95.13,95.16,4000.0,84.9642,84.991,84.9642,84.991,4000.0
2014-09-17 12:40:00,95.15,95.17,95.08,95.08,4900.0,84.982,84.9999,84.9195,84.9195,4900.0
2014-09-17 12:50:00,95.09,95.14,95.07,95.1,8100.0,84.9284,84.9731,84.9106,84.9374,8100.0
2014-09-17 13:00:00,95.08,95.12,95.04,95.07,5500.0,84.9195,84.9552,84.8838,84.9106,5500.0
2014-09-17 13:10:00,95.07,95.12,95.06,95.1,4000.0,84.9106,84.9552,84.9016,84.9374,4000.0
2014-09-17 13:20:00,95.14,95.14,95.06,95.09,44700.0,84.9731,84.9731,84.9016,84.9284,44700.0
2014-09-17 13:30:00,95.1,95.14,95.08,95.12,5200.0,84.9374,84.9731,84.9195,84.9552,5200.0
2014-09-17 13:40:00,95.12,95.18,95.12,95.17,11100.0,84.9552,85.0088,84.9552,84.9999,11100.0
2014-09-17 13:50:00,95.18,95.29,95.17,95.27,16700.0,85.0088,85.1071,84.9999,85.0892,16700.0
2014-09-17 14:00:00,95.28,95.59,94.68,95.15,27200.0,85.0981,85.375,84.5622,84.982,27200.0
2014-09-17 14:10:00,95.2,95.52,95.2,95.38,32500.0,85.0267,85.3125,85.0267,85.1874,32500.0
2014-09-17 14:20:00,95.4,95.47,95.25,95.33,69600.0,85.2053,85.2678,85.0713,85.1428,69600.0
2014-09-17 14:30:00,95.33,95.36,95.11,95.11,17900.0,85.1428,85.1696,84.9463,84.9463,17900.0
2014-09-17 14:40:00,95.09,95.28,95.02,95.24,22200.0,84.9284,85.0981,84.8659,85.0624,22200.0
2014-09-17 14:50:00,95.27,95.41,95.23,95.28,32500.0,85.0892,85.2142,85.0535,85.0981,32500.0
2014-09-17 15:00:00,95.29,95.33,95.19,95.28,101800.0,85.1071,85.1428,85.0177,85.0981,101800.0
2014-09-17 15:10:00,95.29,95.31,95.24,95.26,125300.0,85.1071,85.1249,85.0624,85.0803,125300.0
2014-09-17 15:20:00,95.25,95.31,95.13,95.27,71500.0,85.0713,85.1249,84.9642,85.0892,71500.0
2014-09-17 15:30:00,95.27,95.28,95.17,95.28,70500.0,85.0892,85.0981,84.9999,85.0981,70500.0
2014-09-17 15:40:00,95.27,95.55,95.26,95.43,82100.0,85.0892,85.3393,85.0803,85.2321,82100.0
2014-09-17 15:50:00,95.43,95.49,95.34,95.35,108000.0,85.2321,85.2857,85.1517,85.1607,108000.0
2014-09-18 09:30:00,96.01,96.01,95.38,95.64,23600.0,85.7501,85.7501,85.1874,85.4197,23600.0
2014-09-18 09:40:00,95.64,95.64,95.31,95.46,18000.0,85.4197,85.4197,85.1249,85.2589,18000.0
2014-09-18 09:50:00,95.45,95.58,95.44,95.49,8900.0,85.25,85.3661,85.241,85.2857,8900.0
2014-09-18 10:00:00,95.54,95.58,95.44,95.56,22100.0,85.3303,85.3661,85.241,85.3482,22100.0
2014-09-18 10:10:00,95.56,95.65,95.5,95.53,24000.0,85.3482,85.4286,85.2946,85.3214,24000.0
2014-09-18 10:20:00,95.54,95.57,95.29,95.29,18500.0,85.3303,85.3571,85.1071,85.1071,18500.0
2014-09-18 10:30:00,95.27,95.38,95.2,95.2,51000.0,85.0892,85.1874,85.0267,85.0267,51000.0
2014-09-18 10:40:00,95.24,95.3,95.17,95.26,12600.0,85.0624,85.116,84.9999,85.0803,12600.0
2014-09-18 10:50:00,95.26,95.27,95.14,95.19,22700.0,85.0803,85.0892,84.9731,85.0177,22700.0
2014-09-18 11:00:00,95.18,95.19,95.08,95.12,17000.0,85.0088,85.0177,84.9195,84.9552,17000.0
2014-09-18 11:10:00,95.13,95.16,95.06,95.14,14900.0,84.9642,84.991,84.9016,84.9731,14900.0
2014-09-18 11:20:00,95.13,95.13,94.96,94.96,12800.0,84.9642,84.9642,84.8123,84.8123,12800.0
2014-09-18 11:30:00,94.96,95.07,94.94,95.0,12400.0,84.8123,84.9106,84.7945,84.8481,12400.0
2014-09-18 11:40:00,94.98,95.23,94.95,95.09,84800.0,84.8302,85.0535,84.8034,84.9284,84800.0
2014-09-18 11:50:00,95.1,95.22,95.1,95.16,26600.0,84.9374,85.0445,84.9374,84.991,26600.0
2014-09-18 12:00:00,95.16,95.24,95.07,95.1,20500.0,84.991,85.0624,84.9106,84.9374,20500.0
2014-09-18 12:10:00,95.11,95.15,95.08,95.11,8100.0,84.9463,84.982,84.9195,84.9463,8100.0
2014-09-18 12:20:00,95.1,95.2,95.05,95.1,19100.0,84.9374,85.0267,84.8927,84.9374,19100.0
2014-09-18 12:30:00,95.09,95.1,95.02,95.06,12300.0,84.9284,84.9374,84.8659,84.9016,12300.0
2014-09-18 12:40:00,95.05,95.12,95.01,95.09,8900.0,84.8927,84.9552,84.857,84.9284,8900.0
2014-09-18 12:50:00,95.11,95.11,95.03,95.06,9200.0,84.9463,84.9463,84.8748,84.9016,9200.0
2014-09-18 13:00:00,95.08,95.11,95.05,95.09,18200.0,84.9195,84.9463,84.8927,84.9284,18200.0
2014-09-18 13:10:00,95.07,95.19,95.07,95.19,14900.0,84.9106,85.0177,84.9106,85.0177,14900.0
2014-09-18 13:20:00,95.18,95.18,94.99,95.14,24400.0,85.0088,85.0088,84.8391,84.9731,24400.0
2014-09-18 13:30:00,95.13,95.15,95.07,95.15,17600.0,84.9642,84.982,84.9106,84.982,17600.0
2014-09-18 13:40:00,95.15,95.2,95.11,95.2,9800.0,84.982,85.0267,84.9463,85.0267,9800.0
2014-09-18 13:50:00,95.19,95.21,95.15,95.19,15000.0,85.0177,85.0356,84.982,85.0177,15000.0
2014-09-18 14:00:00,95.18,95.22,95.16,95.2,24600.0,85.0088,85.0445,84.991,85.0267,24600.0
2014-09-18 14:10:00,95.2,95.27,95.18,95.22,29400.0,85.0267,85.0892,85.0088,85.0445,29400.0
2014-09-18 14:20:00,95.22,95.3,95.19,95.27,30300.0,85.0445,85.116,85.0177,85.0892,30300.0
2014-09-18 14:30:00,95.28,95.32,95.25,95.3,35300.0,85.0981,85.1339,85.0713,85.116,35300.0
2014-09-18 14:40:00,95.29,95.36,95.24,95.36,54700.0,85.1071,85.1696,85.0624,85.1696,54700.0
2014-09-18 14:50:00,95.35,95.35,95.25,95.25,14100.0,85.1607,85.1607,85.0713,85.0713,14100.0
2014-09-18 15:00:00,95.26,95.34,95.25,95.32,34400.0,85.0803,85.1517,85.0713,85.1339,34400.0
2014-09-18 15:10:00,95.32,95.32,95.22,95.28,107800.0,85.1339,85.1339,85.0445,85.0981,107800.0
2014-09-18 15:20:00,95.27,95.31,95.26,95.29,22700.0,85.0892,85.1249,85.0803,85.1071,22700.0
2014-09-18 15:30:00,95.3,95.31,95.26,95.29,52000.0,85.116,85.1249,85.0803,85.1071,52000.0
2014-09-18 15:40:00,95.3,95.31,95.25,95.31,65000.0,85.116,85.1249,85.0713,85.1249,65000.0
2014-09-18 15:50:00,95.3,95.33,95.22,95.24,78500.0,85.116,85.1428,85.0445,85.0624,78500.0
2014-09-19 09:30:00,95.77,96.04,95.39,95.4,176700.0,85.5358,85.7769,85.1964,85.2053,176700.0
2014-09-19 09:40:00,95.44,95.69,95.34,95.63,22200.0,85.241,85.4643,85.1517,85.4107,22200.0
2014-09-19 09:50:00,95.65,95.68,95.49,95.61,14700.0,85.4286,85.4554,85.2857,85.3929,14700.0
2014-09-19 10:00:00,95.59,95.67,95.44,95.49,24700.0,85.375,85.4465,85.241,85.2857,24700.0
2014-09-19 10:10:00,95.49,95.5,95.37,95.5,15100.0,85.2857,85.2946,85.1785,85.2946,15100.0
2014-09-19 10:20:00,95.49,95.76,95.49,95.7,34100.0,85.2857,85.5268,85.2857,85.4732,34100.0
2014-09-19 10:30:00,95.7,95.7,95.42,95.44,12100.0,85.4732,85.4732,85.2232,85.241,12100.0
2014-09-19 10:40:00,95.4,95.44,95.32,95.39,8200.0,85.2053,85.241,85.1339,85.1964,8200.0
2014-09-19 10:50:00,95.41,95.49,95.35,95.37,9600.0,85.2142,85.2857,85.1607,85.1785,9600.0
2014-09-19 11:00:00,95.38,95.46,95.37,95.44,12000.0,85.1874,85.2589,85.1785,85.241,12000.0
2014-09-19 11:10:00,95.42,95.42,95.31,95.33,6300.0,85.2232,85.2232,85.1249,85.1428,6300.0
2014-09-19 11:20:00,95.32,95.35,95.15,95.15,8600.0,85.1339,85.1607,84.982,84.982,8600.0
2014-09-19 11:30:00,95.16,95.16,94.96,95.01,11900.0,84.991,84.991,84.8123,84.857,11900.0
2014-09-19 11:40:00,95.01,95.06,94.92,94.92,11600.0,84.857,84.9016,84.7766,84.7766,11600.0
2014-09-19 11:50:00,94.93,95.13,94.92,95.09,9500.0,84.7855,84.9642,84.7766,84.9284,9500.0
2014-09-19 12:00:00,95.1,95.16,94.93,94.97,10900.0,84.9374,84.991,84.7855,84.8213,10900.0
2014-09-19 12:10:00,94.98,95.02,94.9,94.95,3700.0,84.8302,84.8659,84.7587,84.8034,3700.0
2014-09-19 12:20:00,94.93,94.96,94.86,94.88,10900.0,84.7855,84.8123,84.723,84.7409,10900.0
2014-09-19 12:30:00,94.86,94.87,94.82,94.87,8100.0,84.723,84.7319,84.6873,84.7319,8100.0
2014-09-19 12:40:00,94.87,94.88,94.78,94.78,5000.0,84.7319,84.7409,84.6516,84.6516,5000.0
2014-09-19 12:50:00,94.7,94.75,94.67,94.67,9700.0,84.5801,84.6248,84.5533,84.5533,9700.0
2014-09-19 13:00:00,94.7,94.72,94.66,94.69,9200.0,84.5801,84.598,84.5444,84.5712,9200.0
2014-09-19 13:10:00,94.67,94.67,94.51,94.54,4900.0,84.5533,84.5533,84.4104,84.4372,4900.0
2014-09-19 13:20:00,94.56,94.66,94.55,94.63,5800.0,84.4551,84.5444,84.4461,84.5176,5800.0
2014-09-19 13:30:00,94.66,94.7,94.65,94.68,6000.0,84.5444,84.5801,84.5355,84.5622,6000.0
2014-09-19 13:40:00,94.67,94.68,94.6,94.67,6900.0,84.5533,84.5622,84.4908,84.5533,6900.0
2014-09-19 13:50:00,94.67,94.77,94.67,94.73,16700.0,84.5533,84.6426,84.5533,84.6069,16700.0
2014-09-19 14:00:00,94.75,94.76,94.66,94.66,7400.0,84.6248,84.6337,84.5444,84.5444,7400.0
2014-09-19 14:10:00,94.67,94.71,94.64,94.66,13900.0,84.5533,84.589,84.5265,84.5444,13900.0
2014-09-19 14:20:00,94.66,94.84,94.66,94.82,12000.0,84.5444,84.7052,84.5444,84.6873,12000.0
2014-09-19 14:30:00,94.81,94.86,94.75,94.86,9100.0,84.6784,84.723,84.6248,84.723,9100.0
2014-09-19 14:40:00,94.87,95.03,94.87,95.03,6100.0,84.7319,84.8748,84.7319,84.8748,6100.0
2014-09-19 14:50:00,95.0,95.0,94.92,94.93,6000.0,84.8481,84.8481,84.7766,84.7855,6000.0
2014-09-19 15:00:00,94.93,95.0,94.93,95.0,14000.0,84.7855,84.8481,84.7855,84.8481,14000.0
2014-09-19 15:10:00,95.0,95.0,94.93,94.93,12200.0,84.8481,84.8481,84.7855,84.7855,12200.0
2014-09-19 15:20:00,94.92,94.94,94.88,94.91,14900.0,84.7766,84.7945,84.7409,84.7677,14900.0
2014-09-19 15:30:00,94.9,94.91,94.84,94.9,17600.0,84.7587,84.7677,84.7052,84.7587,17600.0
2014-09-19 15:40:00,94.9,94.95,94.86,94.86,25600.0,84.7587,84.8034,84.723,84.723,25600.0
2014-09-19 15:50:00,94.86,94.87,94.71,94.74,91300.0,84.723,84.7319,84.589,84.6158,91300.0
2014-09-22 09:30:00,94.7,94.92,94.48,94.48,21200.0,84.5801,84.7766,84.3836,84.3836,21200.0
2014-09-22 09:40:00,94.48,94.54,94.43,94.49,24500.0,84.3836,84.4372,84.339,84.3926,24500.0
2014-09-22 09:50:00,94.44,94.52,94.38,94.38,14000.0,84.3479,84.4193,84.2943,84.2943,14000.0
2014-09-22 10:00:00,94.37,94.75,94.31,94.7,19100.0,84.2854,84.6248,84.2318,84.5801,19100.0
2014-09-22 10:10:00,94.71,94.74,94.3,94.37,19200.0,84.589,84.6158,84.2229,84.2854,19200.0
2014-09-22 10:20:00,94.38,94.44,94.31,94.35,10000.0,84.2943,84.3479,84.2318,84.2675,10000.0
2014-09-22 10:30:00,94.34,94.34,94.22,94.28,13200.0,84.2586,84.2586,84.1514,84.205,13200.0
2014-09-22 10:40:00,94.26,94.26,94.14,94.15,17800.0,84.1871,84.1871,84.08,84.0889,17800.0
2014-09-22 10:50:00,94.19,94.2,94.0,94.05,11300.0,84.1246,84.1335,83.9549,83.9996,11300.0
2014-09-22 11:00:00,94.05,94.14,94.02,94.12,20200.0,83.9996,84.08,83.9728,84.0621,20200.0
2014-09-22 11:10:00,94.11,94.2,94.08,94.18,10900.0,84.0532,84.1335,84.0264,84.1157,10900.0
2014-09-22 11:20:00,94.18,94.3,94.17,94.21,23600.0,84.1157,84.2229,84.1067,84.1425,23600.0
2014-09-22 11:30:00,94.22,94.24,94.15,94.15,8700.0,84.1514,84.1693,84.0889,84.0889,8700.0
2014-09-22 11:40:00,94.14,94.18,94.05,94.1,9500.0,84.08,84.1157,83.9996,84.0442,9500.0
2014-09-22 11:50:00,94.1,94.12,94.0,94.02,5600.0,84.0442,84.0621,83.9549,83.9728,5600.0
2014-09-22 12:00:00,93.99,94.08,93.93,94.05,7700.0,83.946,84.0264,83.8924,83.9996,7700.0
2014-09-22 12:10:00,94.06,94.08,93.97,94.02,9200.0,84.0085,84.0264,83.9281,83.9728,9200.0
2014-09-22 12:20:00,94.02,94.06,93.99,93.99,6600.0,83.9728,84.0085,83.946,83.946,6600.0
2014-09-22 12:30:00,93.99,94.02,93.91,93.91,7700.0,83.946,83.9728,83.8745,83.8745,7700.0
2014-09-22 12:40:00,93.91,94.06,93.89,94.0,7400.0,83.8745,84.0085,83.8567,83.9549,7400.0
2014-09-22 12:50:00,93.98,94.08,93.96,94.02,5600.0,83.9371,84.0264,83.9192,83.9728,5600.0
2014-09-22 13:00:00,94.04,94.04,93.97,93.98,9800.0,83.9906,83.9906,83.9281,83.9371,9800.0
2014-09-22 13:10:00,93.96,93.98,93.83,93.93,6700.0,83.9192,83.9371,83.8031,83.8924,6700.0
2014-09-22 13:20:00,93.92,94.0,93.85,93.99,9500.0,83.8835,83.9549,83.8209,83.946,9500.0
2014-09-22 13:30:00,94.0,94.02,93.94,93.96,9900.0,83.9549,83.9728,83.9013,83.9192,9900.0
2014-09-22 13:40:00,93.96,94.01,93.86,93.94,25700.0,83.9192,83.9638,83.8299,83.9013,25700.0
2014-09-22 13:50:00,93.94,93.96,93.86,93.94,18700.0,83.9013,83.9192,83.8299,83.9013,18700.0
2014-09-22 14:00:00,93.92,93.98,93.92,93.95,8300.0,83.8835,83.9371,83.8835,83.9103,8300.0
2014-09-22 14:10:00,93.97,93.97,93.9,93.92,15000.0,83.9281,83.9281,83.8656,83.8835,15000.0
2014-09-22 14:20:00,93.9,93.96,93.83,93.88,10600.0,83.8656,83.9192,83.8031,83.8477,10600.0
2014-09-22 14:30:00,93.89,93.95,93.88,93.91,9100.0,83.8567,83.9103,83.8477,83.8745,9100.0
2014-09-22 14:40:00,93.92,94.03,93.9,94.02,11200.0,83.8835,83.9817,83.8656,83.9728,11200.0
2014-09-22 14:50:00,94.02,94.03,93.89,93.91,9600.0,83.9728,83.9817,83.8567,83.8745,9600.0
2014-09-22 15:00:00,93.9,93.98,93.89,93.97,11100.0,83.8656,83.9371,83.8567,83.9281,11100.0
2014-09-22 15:10:00,93.97,94.02,93.92,93.97,15400.0,83.9281,83.9728,83.8835,83.9281,15400.0
2014-09-22 15:20:00,93.98,94.06,93.98,93.99,11900.0,83.9371,84.0085,83.9371,83.946,11900.0
2014-09-22 15:30:00,94.0,94.04,93.97,94.0,19700.0,83.9549,83.9906,83.9281,83.9549,19700.0
2014-09-22 15:40:00,94.0,94.12,93.98,94.0,43700.0,83.9549,84.0621,83.9371,83.9549,43700.0
2014-09-22 15:50:00,93.99,94.04,93.94,94.02,53400.0,83.946,83.9906,83.9013,83.9728,53400.0
2014-09-23 09:30:00,93.9,94.16,93.65,94.06,19700.0,83.8656,84.0978,83.6423,84.0085,19700.0
2014-09-23 09:40:00,94.11,94.35,94.04,94.34,16600.0,84.0532,84.2675,83.9906,84.2586,16600.0
2014-09-23 09:50:00,94.33,94.4,94.05,94.25,24700.0,84.2497,84.3122,83.9996,84.1782,24700.0
2014-09-23 10:00:00,94.29,94.49,94.21,94.27,13800.0,84.2139,84.3926,84.1425,84.1961,13800.0
2014-09-23 10:10:00,94.27,94.44,94.2,94.39,50800.0,84.1961,84.3479,84.1335,84.3032,50800.0
2014-09-23 10:20:00,94.38,94.48,94.2,94.25,12800.0,84.2943,84.3836,84.1335,84.1782,12800.0
2014-09-23 10:30:00,94.26,94.28,94.1,94.13,9500.0,84.1871,84.205,84.0442,84.071,9500.0
2014-09-23 10:40:00,94.11,94.2,94.07,94.15,11700.0,84.0532,84.1335,84.0174,84.0889,11700.0
2014-09-23 10:50:00,94.15,94.31,94.15,94.16,11900.0,84.0889,84.2318,84.0889,84.0978,11900.0
2014-09-23 11:00:00,94.18,94.31,94.15,94.31,12800.0,84.1157,84.2318,84.0889,84.2318,12800.0
2014-09-23 11:10:00,94.28,94.29,94.12,94.17,13600.0,84.205,84.2139,84.0621,84.1067,13600.0
2014-09-23 11:20:00,94.17,94.26,94.14,94.15,11000.0,84.1067,84.1871,84.08,84.0889,11000.0
2014-09-23 11:30:00,94.15,94.24,94.06,94.2,17500.0,84.0889,84.1693,84.0085,84.1335,17500.0
2014-09-23 11:40:00,94.17,94.19,94.07,94.11,11900.0,84.1067,84.1246,84.0174,84.0532,11900.0
2014-09-23 11:50:00,94.1,94.16,94.06,94.15,10800.0,84.0442,84.0978,84.0085,84.0889,10800.0
2014-09-23 12:00:00,94.14,94.18,94.09,94.11,13300.0,84.08,84.1157,84.0353,84.0532,13300.0
2014-09-23 12:10:00,94.11,94.16,94.08,94.14,9800.0,84.0532,84.0978,84.0264,84.08,9800.0
2014-09-23 12:20:00,94.14,94.14,94.01,94.03,8500.0,84.08,84.08,83.9638,83.9817,8500.0
2014-09-23 12:30:00,94.02,94.12,94.01,94.12,4500.0,83.9728,84.0621,83.9638,84.0621,4500.0
2014-09-23 12:40:00,94.08,94.18,94.05,94.07,8400.0,84.0264,84.1157,83.9996,84.0174,8400.0
2014-09-23 12:50:00,94.05,94.05,93.96,93.96,6700.0,83.9996,83.9996,83.9192,83.9192,6700.0
2014-09-23 13:00:00,93.95,93.96,93.87,93.94,7500.0,83.9103,83.9192,83.8388,83.9013,7500.0
2014-09-23 13:10:00,93.92,93.92,93.86,93.88,5100.0,83.8835,83.8835,83.8299,83.8477,5100.0
2014-09-23 13:20:00,93.9,94.02,93.89,93.98,9000.0,83.8656,83.9728,83.8567,83.9371,9000.0
2014-09-23 13:30:00,93.97,94.08,93.94,94.04,10200.0,83.9281,84.0264,83.9013,83.9906,10200.0
2014-09-23 13:40:00,94.05,94.06,93.89,93.93,5600.0,83.9996,84.0085,83.8567,83.8924,5600.0
2014-09-23 13:50:00,93.94,94.0,93.79,93.81,9400.0,83.9013,83.9549,83.7674,83.7852,9400.0
2014-09-23 14:00:00,93.81,93.88,93.74,93.74,12400.0,83.7852,83.8477,83.7227,83.7227,12400.0
2014-09-23 14:10:00,93.75,93.87,93.75,93.8,8700.0,83.7316,83.8388,83.7316,83.7763,8700.0
2014-09-23 14:20:00,93.8,93.81,93.63,93.77,10100.0,83.7763,83.7852,83.6245,83.7495,10100.0
2014-09-23 14:30:00,93.78,93.83,93.74,93.74,10100.0,83.7584,83.8031,83.7227,83.7227,10100.0
2014-09-23 14:40:00,93.72,93.73,93.63,93.64,12300.0,83.7048,83.7138,83.6245,83.6334,12300.0
2014-09-23 14:50:00,93.62,93.77,93.55,93.63,18000.0,83.6155,83.7495,83.553,83.6245,18000.0
2014-09-23 15:00:00,93.66,93.68,93.52,93.58,25000.0,83.6512,83.6691,83.5262,83.5798,25000.0
2014-09-23 15:10:00,93.59,93.66,93.56,93.56,21800.0,83.5887,83.6512,83.5619,83.5619,21800.0
2014-09-23 15:20:00,93.55,93.65,93.53,93.59,22400.0,83.553,83.6423,83.5351,83.5887,22400.0
2014-09-23 15:30:00,93.62,93.76,93.55,93.75,23100.0,83.6155,83.7406,83.553,83.7316,23100.0
2014-09-23 15:40:00,93.76,93.83,93.67,93.71,20000.0,83.7406,83.8031,83.6602,83.6959,20000.0
2014-09-23 15:50:00,93.72,93.72,93.39,93.41,43700.0,83.7048,83.7048,83.4101,83.428,43700.0
2014-09-24 09:30:00,93.37,94.0,93.16,93.99,13000.0,83.3922,83.9549,83.2047,83.946,13000.0
2014-09-24 09:40:00,93.96,93.96,93.38,93.5,9300.0,83.9192,83.9192,83.4012,83.5083,9300.0
2014-09-24 09:50:00,93.48,93.76,93.48,93.62,6400.0,83.4905,83.7406,83.4905,83.6155,6400.0
2014-09-24 10:00:00,93.62,93.65,93.43,93.53,20400.0,83.6155,83.6423,83.4458,83.5351,20400.0
2014-09-24 10:10:00,93.46,93.58,93.4,93.53,4900.0,83.4726,83.5798,83.419,83.5351,4900.0
2014-09-24 10:20:00,93.46,93.6,93.42,93.59,7500.0,83.4726,83.5977,83.4369,83.5887,7500.0
2014-09-24 10:30:00,93.59,93.63,93.46,93.62,9200.0,83.5887,83.6245,83.4726,83.6155,9200.0
2014-09-24 10:40:00,93.59,93.67,93.56,93.59,5100.0,83.5887,83.6602,83.5619,83.5887,5100.0
2014-09-24 10:50:00,93.65,93.69,93.55,93.55,4800.0,83.6423,83.678,83.553,83.553,4800.0
2014-09-24 11:00:00,93.59,93.85,93.59,93.85,6700.0,83.5887,83.8209,83.5887,83.8209,6700.0
2014-09-24 11:10:00,93.91,93.97,93.83,93.87,7900.0,83.8745,83.9281,83.8031,83.8388,7900.0
2014-09-24 11:20:00,93.87,94.08,93.87,94.08,6900.0,83.8388,84.0264,83.8388,84.0264,6900.0
2014-09-24 11:30:00,94.09,94.19,94.05,94.12,9900.0,84.0353,84.1246,83.9996,84.0621,9900.0
2014-09-24 11:40:00,94.12,94.14,94.02,94.02,7700.0,84.0621,84.08,83.9728,83.9728,7700.0
2014-09-24 11:50:00,94.01,94.12,94.0,94.09,9900.0,83.9638,84.0621,83.9549,84.0353,9900.0
2014-09-24 12:00:00,94.11,94.11,94.0,94.0,7600.0,84.0532,84.0532,83.9549,83.9549,7600.0
2014-09-24 12:10:00,94.02,94.05,94.0,94.02,7100.0,83.9728,83.9996,83.9549,83.9728,7100.0
2014-09-24 12:20:00,94.01,94.07,94.0,94.02,9300.0,83.9638,84.0174,83.9549,83.9728,9300.0
2014-09-24 12:30:00,93.98,94.01,93.91,93.96,3500.0,83.9371,83.9638,83.8745,83.9192,3500.0
2014-09-24 12:40:00,93.92,93.96,93.87,93.93,3900.0,83.8835,83.9192,83.8388,83.8924,3900.0
2014-09-24 12:50:00,93.92,94.0,93.88,94.0,3400.0,83.8835,83.9549,83.8477,83.9549,3400.0
2014-09-24 13:00:00,94.01,94.06,93.93,93.95,9600.0,83.9638,84.0085,83.8924,83.9103,9600.0
2014-09-24 13:10:00,93.94,94.03,93.94,94.03,4800.0,83.9013,83.9817,83.9013,83.9817,4800.0
2014-09-24 13:20:00,94.01,94.04,93.95,94.02,4400.0,83.9638,83.9906,83.9103,83.9728,4400.0
2014-09-24 13:30:00,94.05,94.15,94.05,94.15,2400.0,83.9996,84.0889,83.9996,84.0889,2400.0
2014-09-24 13:40:00,94.16,94.22,94.15,94.22,4600.0,84.0978,84.1514,84.0889,84.1514,4600.0
2014-09-24 13:50:00,94.23,94.26,94.19,94.19,5400.0,84.1603,84.1871,84.1246,84.1246,5400.0
2014-09-24 14:00:00,94.18,94.24,94.18,94.19,5400.0,84.1157,84.1693,84.1157,84.1246,5400.0
2014-09-24 14:10:00,94.19,94.23,94.14,94.17,6600.0,84.1246,84.1603,84.08,84.1067,6600.0
2014-09-24 14:20:00,94.2,94.34,94.17,94.34,9000.0,84.1335,84.2586,84.1067,84.2586,9000.0
2014-09-24 14:30:00,94.33,94.35,94.26,94.28,5600.0,84.2497,84.2675,84.1871,84.205,5600.0
2014-09-24 14:40:00,94.27,94.37,94.24,94.31,28100.0,84.1961,84.2854,84.1693,84.2318,28100.0
2014-09-24 14:50:00,94.35,94.49,94.34,94.49,7800.0,84.2675,84.3926,84.2586,84.3926,7800.0
2014-09-24 15:00:00,94.49,94.54,94.41,94.46,19200.0,84.3926,84.4372,84.3211,84.3658,19200.0
2014-09-24 15:10:00,94.47,94.58,94.41,94.58,13500.0,84.3747,84.4729,84.3211,84.4729,13500.0
2014-09-24 15:20:00,94.6,94.6,94.4,94.4,19700.0,84.4908,84.4908,84.3122,84.3122,19700.0
2014-09-24 15:30:00,94.42,94.48,94.4,94.43,18200.0,84.33,84.3836,84.3122,84.339,18200.0
2014-09-24 15:40:00,94.44,94.44,94.25,94.32,20700.0,84.3479,84.3479,84.1782,84.2407,20700.0
2014-09-24 15:50:00,94.31,94.46,94.31,94.44,42100.0,84.2318,84.3658,84.2318,84.3479,42100.0
2014-09-25 09:30:00,94.26,94.28,93.64,93.92,27400.0,84.1871,84.205,83.6334,83.8835,27400.0
2014-09-25 09:40:00,93.87,93.93,93.5,93.51,9500.0,83.8388,83.8924,83.5083,83.5173,9500.0
2014-09-25 09:50:00,93.51,93.57,93.3,93.49,16500.0,83.5173,83.5709,83.3297,83.4994,16500.0
2014-09-25 10:00:00,93.48,93.55,93.36,93.5,9400.0,83.4905,83.553,83.3833,83.5083,9400.0
2014-09-25 10:10:00,93.44,93.46,93.17,93.26,18200.0,83.4548,83.4726,83.2136,83.294,18200.0
2014-09-25 10:20:00,93.29,93.3,92.85,92.94,38700.0,83.3208,83.3297,82.9278,83.0082,38700.0
2014-09-25 10:30:00,92.94,92.98,92.71,92.86,12300.0,83.0082,83.0439,82.8028,82.9367,12300.0
2014-09-25 10:40:00,92.85,92.85,92.57,92.69,16300.0,82.9278,82.9278,82.6777,82.7849,16300.0
2014-09-25 10:50:00,92.69,92.84,92.59,92.77,22700.0,82.7849,82.9189,82.6956,82.8564,22700.0
2014-09-25 11:00:00,92.75,92.76,92.49,92.75,18400.0,82.8385,82.8474,82.6063,82.8385,18400.0
2014-09-25 11:10:00,92.8,92.84,92.64,92.64,12300.0,82.8832,82.9189,82.7402,82.7402,12300.0
2014-09-25 11:20:00,92.62,92.87,92.62,92.87,10100.0,82.7224,82.9457,82.7224,82.9457,10100.0
2014-09-25 11:30:00,92.86,92.86,92.63,92.74,9500.0,82.9367,82.9367,82.7313,82.8296,9500.0
2014-09-25 11:40:00,92.73,92.73,92.61,92.61,6800.0,82.8206,82.8206,82.7135,82.7135,6800.0
2014-09-25 11:50:00,92.62,92.7,92.58,92.65,6000.0,82.7224,82.7938,82.6867,82.7492,6000.0
2014-09-25 12:00:00,92.65,92.72,92.59,92.62,13100.0,82.7492,82.8117,82.6956,82.7224,13100.0
2014-09-25 12:10:00,92.63,92.67,92.56,92.64,10100.0,82.7313,82.767,82.6688,82.7402,10100.0
2014-09-25 12:20:00,92.64,92.69,92.5,92.56,32100.0,82.7402,82.7849,82.6152,82.6688,32100.0
2014-09-25 12:30:00,92.53,92.7,92.52,92.69,15800.0,82.642,82.7938,82.6331,82.7849,15800.0
2014-09-25 12:40:00,92.7,92.7,92.63,92.64,18100.0,82.7938,82.7938,82.7313,82.7402,18100.0
2014-09-25 12:50:00,92.66,92.71,92.66,92.7,12300.0,82.7581,82.8028,82.7581,82.7938,12300.0
2014-09-25 13:00:00,92.67,92.85,92.67,92.83,9500.0,82.767,82.9278,82.767,82.9099,9500.0
2014-09-25 13:10:00,92.85,93.04,92.85,92.96,18400.0,82.9278,83.0975,82.9278,83.0261,18400.0
2014-09-25 13:20:00,92.98,92.98,92.91,92.96,13700.0,83.0439,83.0439,82.9814,83.0261,13700.0
2014-09-25 13:30:00,92.96,93.0,92.82,92.85,12200.0,83.0261,83.0618,82.901,82.9278,12200.0
2014-09-25 13:40:00,92.85,92.92,92.81,92.84,13300.0,82.9278,82.9903,82.8921,82.9189,13300.0
2014-09-25 13:50:00,92.88,92.88,92.69,92.83,16600.0,82.9546,82.9546,82.7849,82.9099,16600.0
2014-09-25 14:00:00,92.82,92.88,92.75,92.87,13000.0,82.901,82.9546,82.8385,82.9457,13000.0
2014-09-25 14:10:00,92.87,92.87,92.77,92.86,10700.0,82.9457,82.9457,82.8564,82.9367,10700.0
2014-09-25 14:20:00,92.82,92.9,92.82,92.9,11800.0,82.901,82.9725,82.901,82.9725,11800.0
2014-09-25 14:30:00,92.88,92.91,92.85,92.89,12000.0,82.9546,82.9814,82.9278,82.9635,12000.0
2014-09-25 14:40:00,92.9,92.95,92.83,92.84,13100.0,82.9725,83.0171,82.9099,82.9189,13100.0
2014-09-25 14:50:00,92.86,92.88,92.78,92.8,13700.0,82.9367,82.9546,82.8653,82.8832,13700.0
2014-09-25 15:00:00,92.8,92.83,92.71,92.78,12900.0,82.8832,82.9099,82.8028,82.8653,12900.0
2014-09-25 15:10:00,92.78,92.84,92.67,92.7,31900.0,82.8653,82.9189,82.767,82.7938,31900.0
2014-09-25 15:20:00,92.7,92.7,92.59,92.6,25700.0,82.7938,82.7938,82.6956,82.7045,25700.0
2014-09-25 15:30:00,92.6,92.78,92.55,92.77,34600.0,82.7045,82.8653,82.6599,82.8564,34600.0
2014-09-25 15:40:00,92.77,92.87,92.58,92.66,33300.0,82.8564,82.9457,82.6867,82.7581,33300.0
2014-09-25 15:50:00,92.65,92.7,92.38,92.39,69000.0,82.7492,82.7938,82.508,82.517,69000.0
2014-09-26 09:30:00,92.37,92.56,91.62,91.65,44900.0,82.4991,82.6688,81.8292,81.856,44900.0
2014-09-26 09:40:00,91.78,92.39,91.65,92.37,18900.0,81.9722,82.517,81.856,82.4991,18900.0
2014-09-26 09:50:00,92.39,92.48,92.19,92.42,16700.0,82.517,82.5973,82.3383,82.5438,16700.0
2014-09-26 10:00:00,92.45,92.77,92.45,92.7,12300.0,82.5706,82.8564,82.5706,82.7938,12300.0
2014-09-26 10:10:00,92.7,92.79,92.63,92.65,21800.0,82.7938,82.8742,82.7313,82.7492,21800.0
2014-09-26 10:20:00,92.64,92.85,92.63,92.69,13100.0,82.7402,82.9278,82.7313,82.7849,13100.0
2014-09-26 10:30:00,92.7,92.94,92.64,92.86,16300.0,82.7938,83.0082,82.7402,82.9367,16300.0
2014-09-26 10:40:00,92.86,92.89,92.62,92.7,14400.0,82.9367,82.9635,82.7224,82.7938,14400.0
2014-09-26 10:50:00,92.68,92.91,92.57,92.91,15300.0,82.776,82.9814,82.6777,82.9814,15300.0
2014-09-26 11:00:00,92.94,93.02,92.9,92.94,8700.0,83.0082,83.0796,82.9725,83.0082,8700.0
2014-09-26 11:10:00,92.94,92.98,92.85,92.86,8800.0,83.0082,83.0439,82.9278,82.9367,8800.0
2014-09-26 11:20:00,92.87,92.94,92.77,92.86,10500.0,82.9457,83.0082,82.8564,82.9367,10500.0
2014-09-26 11:30:00,92.86,92.86,92.72,92.82,6100.0,82.9367,82.9367,82.8117,82.901,6100.0
2014-09-26 11:40:00,92.81,92.94,92.81,92.94,7900.0,82.8921,83.0082,82.8921,83.0082,7900.0
2014-09-26 11:50:00,92.95,93.07,92.92,93.05,6300.0,83.0171,83.1243,82.9903,83.1064,6300.0
2014-09-26 12:00:00,93.05,93.22,92.98,93.13,18900.0,83.1064,83.2583,83.0439,83.1779,18900.0
2014-09-26 12:10:00,93.13,93.13,93.0,93.13,4700.0,83.1779,83.1779,83.0618,83.1779,4700.0
2014-09-26 12:20:00,93.17,93.19,93.13,93.19,3500.0,83.2136,83.2315,83.1779,83.2315,3500.0
2014-09-26 12:30:00,93.25,93.29,93.15,93.21,5100.0,83.2851,83.3208,83.1957,83.2493,5100.0
2014-09-26 12:40:00,93.22,93.25,93.17,93.17,4900.0,83.2583,83.2851,83.2136,83.2136,4900.0
2014-09-26 12:50:00,93.21,93.24,93.11,93.11,4300.0,83.2493,83.2761,83.16,83.16,4300.0
2014-09-26 13:00:00,93.1,93.28,93.1,93.28,6800.0,83.1511,83.3119,83.1511,83.3119,6800.0
2014-09-26 13:10:00,93.29,93.34,93.27,93.32,3800.0,83.3208,83.3654,83.3029,83.3476,3800.0
2014-09-26 13:20:00,93.26,93.34,93.24,93.25,3500.0,83.294,83.3654,83.2761,83.2851,3500.0
2014-09-26 13:30:00,93.23,93.39,93.23,93.39,4500.0,83.2672,83.4101,83.2672,83.4101,4500.0
2014-09-26 13:40:00,93.36,93.4,93.34,93.38,3600.0,83.3833,83.419,83.3654,83.4012,3600.0
2014-09-26 13:50:00,93.42,93.43,93.35,93.42,7700.0,83.4369,83.4458,83.3744,83.4369,7700.0
2014-09-26 14:00:00,93.43,93.62,93.39,93.62,6000.0,83.4458,83.6155,83.4101,83.6155,6000.0
2014-09-26 14:10:00,93.65,93.8,93.61,93.8,10500.0,83.6423,83.7763,83.6066,83.7763,10500.0
2014-09-26 14:20:00,93.8,93.83,93.69,93.69,11100.0,83.7763,83.8031,83.678,83.678,11100.0
2014-09-26 14:30:00,93.7,93.86,93.7,93.86,7700.0,83.687,83.8299,83.687,83.8299,7700.0
2014-09-26 14:40:00,93.87,93.98,93.84,93.98,15900.0,83.8388,83.9371,83.812,83.9371,15900.0
2014-09-26 14:50:00,93.96,93.97,93.88,93.91,16400.0,83.9192,83.9281,83.8477,83.8745,16400.0
2014-09-26 15:00:00,93.88,93.97,93.87,93.95,13100.0,83.8477,83.9281,83.8388,83.9103,13100.0
2014-09-26 15:10:00,93.94,93.96,93.83,93.83,19100.0,83.9013,83.9192,83.8031,83.8031,19100.0
2014-09-26 15:20:00,93.82,93.92,93.81,93.89,21800.0,83.7942,83.8835,83.7852,83.8567,21800.0
2014-09-26 15:30:00,93.91,93.97,93.82,93.82,27400.0,83.8745,83.9281,83.7942,83.7942,27400.0
2014-09-26 15:40:00,93.85,93.86,93.62,93.63,34500.0,83.8209,83.8299,83.6155,83.6245,34500.0
2014-09-26 15:50:00,93.62,93.74,93.62,93.7,46500.0,83.6155,83.7227,83.6155,83.687,46500.0
2014-09-29 09:30:00,92.55,93.42,92.39,93.37,23500.0,82.6599,83.4369,82.517,83.3922,23500.0
2014-09-29 09:40:00,93.37,93.42,93.04,93.04,23400.0,83.3922,83.4369,83.0975,83.0975,23400.0
2014-09-29 09:50:00,93.01,93.26,92.84,93.12,14400.0,83.0707,83.294,82.9189,83.169,14400.0
2014-09-29 10:00:00,93.09,93.22,92.93,93.07,17800.0,83.1422,83.2583,82.9993,83.1243,17800.0
2014-09-29 10:10:00,93.11,93.26,93.04,93.25,18000.0,83.16,83.294,83.0975,83.2851,18000.0
2014-09-29 10:20:00,93.22,93.44,93.22,93.44,17700.0,83.2583,83.4548,83.2583,83.4548,17700.0
2014-09-29 10:30:00,93.43,93.67,93.42,93.67,13200.0,83.4458,83.6602,83.4369,83.6602,13200.0
2014-09-29 10:40:00,93.69,93.8,93.48,93.65,36200.0,83.678,83.7763,83.4905,83.6423,36200.0
2014-09-29 10:50:00,93.64,93.85,93.64,93.85,21700.0,83.6334,83.8209,83.6334,83.8209,21700.0
2014-09-29 11:00:00,93.79,93.82,93.67,93.67,11600.0,83.7674,83.7942,83.6602,83.6602,11600.0
2014-09-29 11:10:00,93.67,93.9,93.64,93.87,10900.0,83.6602,83.8656,83.6334,83.8388,10900.0
2014-09-29 11:20:00,93.86,93.88,93.75,93.88,13600.0,83.8299,83.8477,83.7316,83.8477,13600.0
2014-09-29 11:30:00,93.9,93.92,93.8,93.81,10500.0,83.8656,83.8835,83.7763,83.7852,10500.0
2014-09-29 11:40:00,93.81,93.85,93.76,93.8,8800.0,83.7852,83.8209,83.7406,83.7763,8800.0
2014-09-29 11:50:00,93.82,93.9,93.82,93.88,9400.0,83.7942,83.8656,83.7942,83.8477,9400.0
2014-09-29 12:00:00,93.85,93.85,93.77,93.78,7500.0,83.8209,83.8209,83.7495,83.7584,7500.0
2014-09-29 12:10:00,93.76,93.76,93.57,93.62,6400.0,83.7406,83.7406,83.5709,83.6155,6400.0
2014-09-29 12:20:00,93.61,93.62,93.5,93.51,7100.0,83.6066,83.6155,83.5083,83.5173,7100.0
2014-09-29 12:30:00,93.53,93.53,93.45,93.48,7000.0,83.5351,83.5351,83.4637,83.4905,7000.0
2014-09-29 12:40:00,93.49,93.53,93.42,93.45,16000.0,83.4994,83.5351,83.4369,83.4637,16000.0
2014-09-29 12:50:00,93.45,93.67,93.44,93.65,15200.0,83.4637,83.6602,83.4548,83.6423,15200.0
2014-09-29 13:00:00,93.65,93.69,93.52,93.54,6900.0,83.6423,83.678,83.5262,83.5441,6900.0
2014-09-29 13:10:00,93.54,93.74,93.54,93.7,5500.0,83.5441,83.7227,83.5441,83.687,5500.0
2014-09-29 13:20:00,93.72,93.77,93.69,93.76,6700.0,83.7048,83.7495,83.678,83.7406,6700.0
2014-09-29 13:30:00,93.81,93.9,93.8,93.82,6100.0,83.7852,83.8656,83.7763,83.7942,6100.0
2014-09-29 13:40:00,93.81,93.83,93.75,93.78,12800.0,83.7852,83.8031,83.7316,83.7584,12800.0
2014-09-29 13:50:00,93.78,93.91,93.78,93.9,8800.0,83.7584,83.8745,83.7584,83.8656,8800.0
2014-09-29 14:00:00,93.89,94.03,93.78,93.79,15200.0,83.8567,83.9817,83.7584,83.7674,15200.0
2014-09-29 14:10:00,93.81,93.85,93.75,93.75,19100.0,83.7852,83.8209,83.7316,83.7316,19100.0
2014-09-29 14:20:00,93.75,93.77,93.59,93.6,25500.0,83.7316,83.7495,83.5887,83.5977,25500.0
2014-09-29 14:30:00,93.6,93.66,93.52,93.64,15600.0,83.5977,83.6512,83.5262,83.6334,15600.0
2014-09-29 14:40:00,93.64,93.72,93.59,93.72,8100.0,83.6334,83.7048,83.5887,83.7048,8100.0
2014-09-29 14:50:00,93.73,93.96,93.71,93.93,13800.0,83.7138,83.9192,83.6959,83.8924,13800.0
2014-09-29 15:00:00,93.94,93.98,93.88,93.88,12100.0,83.9013,83.9371,83.8477,83.8477,12100.0
2014-09-29 15:10:00,93.88,94.11,93.85,94.04,19900.0,83.8477,84.0532,83.8209,83.9906,19900.0
2014-09-29 15:20:00,94.02,94.21,94.01,94.16,21000.0,83.9728,84.1425,83.9638,84.0978,21000.0
2014-09-29 15:30:00,94.14,94.24,94.05,94.23,24300.0,84.08,84.1693,83.9996,84.1603,24300.0
2014-09-29 15:40:00,94.22,94.25,94.06,94.15,29800.0,84.1514,84.1782,84.0085,84.0889,29800.0
2014-09-29 15:50:00,94.17,94.2,94.09,94.14,62400.0,84.1067,84.1335,84.0353,84.08,62400.0
2014-09-30 09:30:00,94.84,95.04,94.0,94.0,24900.0,84.7052,84.8838,83.9549,83.9549,24900.0
2014-09-30 09:40:00,94.0,94.25,93.81,93.91,23800.0,83.9549,84.1782,83.7852,83.8745,23800.0
2014-09-30 09:50:00,93.91,94.12,93.87,94.01,14000.0,83.8745,84.0621,83.8388,83.9638,14000.0
2014-09-30 10:00:00,94.03,94.08,93.84,94.03,25500.0,83.9817,84.0264,83.812,83.9817,25500.0
2014-09-30 10:10:00,94.03,94.17,93.98,94.1,23800.0,83.9817,84.1067,83.9371,84.0442,23800.0
2014-09-30 10:20:00,94.1,94.14,94.03,94.08,15100.0,84.0442,84.08,83.9817,84.0264,15100.0
2014-09-30 10:30:00,94.13,94.4,94.13,94.38,13600.0,84.071,84.3122,84.071,84.2943,13600.0
2014-09-30 10:40:00,94.32,94.53,94.27,94.45,15800.0,84.2407,84.4283,84.1961,84.3568,15800.0
2014-09-30 10:50:00,94.42,94.49,94.34,94.43,11000.0,84.33,84.3926,84.2586,84.339,11000.0
2014-09-30 11:00:00,94.44,94.61,94.44,94.54,11800.0,84.3479,84.4997,84.3479,84.4372,11800.0
2014-09-30 11:10:00,94.5,94.6,94.47,94.53,8500.0,84.4015,84.4908,84.3747,84.4283,8500.0
2014-09-30 11:20:00,94.52,94.64,94.49,94.63,14400.0,84.4193,84.5265,84.3926,84.5176,14400.0
2014-09-30 11:30:00,94.59,94.64,94.5,94.63,11100.0,84.4819,84.5265,84.4015,84.5176,11100.0
2014-09-30 11:40:00,94.6,94.62,94.48,94.51,19500.0,84.4908,84.5087,84.3836,84.4104,19500.0
2014-09-30 11:50:00,94.48,94.67,94.47,94.54,16800.0,84.3836,84.5533,84.3747,84.4372,16800.0
2014-09-30 12:00:00,94.5,94.71,94.46,94.67,14000.0,84.4015,84.589,84.3658,84.5533,14000.0
2014-09-30 12:10:00,94.7,94.74,94.57,94.62,17000.0,84.5801,84.6158,84.464,84.5087,17000.0
2014-09-30 12:20:00,94.62,94.65,94.33,94.5,40500.0,84.5087,84.5355,84.2497,84.4015,40500.0
2014-09-30 12:30:00,94.49,94.55,94.41,94.44,23700.0,84.3926,84.4461,84.3211,84.3479,23700.0
2014-09-30 12:40:00,94.41,94.43,94.32,94.32,17600.0,84.3211,84.339,84.2407,84.2407,17600.0
2014-09-30 12:50:00,94.33,94.46,94.32,94.34,20900.0,84.2497,84.3658,84.2407,84.2586,20900.0
2014-09-30 13:00:00,94.31,94.52,94.29,94.39,28400.0,84.2318,84.4193,84.2139,84.3032,28400.0
2014-09-30 13:10:00,94.4,94.5,94.4,94.42,16500.0,84.3122,84.4015,84.3122,84.33,16500.0
2014-09-30 13:20:00,94.4,94.5,94.39,94.4,15900.0,84.3122,84.4015,84.3032,84.3122,15900.0
2014-09-30 13:30:00,94.42,94.46,94.35,94.4,13500.0,84.33,84.3658,84.2675,84.3122,13500.0
2014-09-30 13:40:00,94.38,94.42,94.23,94.23,13600.0,84.2943,84.33,84.1603,84.1603,13600.0
2014-09-30 13:50:00,94.25,94.32,94.14,94.32,9200.0,84.1782,84.2407,84.08,84.2407,9200.0
2014-09-30 14:00:00,94.28,94.41,94.25,94.37,11100.0,84.205,84.3211,84.1782,84.2854,11100.0
2014-09-30 14:10:00,94.37,94.38,94.24,94.24,18400.0,84.2854,84.2943,84.1693,84.1693,18400.0
2014-09-30 14:20:00,94.25,94.49,94.15,94.43,26600.0,84.1782,84.3926,84.0889,84.339,26600.0
2014-09-30 14:30:00,94.44,94.54,94.39,94.44,18200.0,84.3479,84.4372,84.3032,84.3479,18200.0
2014-09-30 14:40:00,94.44,94.53,94.39,94.51,10100.0,84.3479,84.4283,84.3032,84.4104,10100.0
2014-09-30 14:50:00,94.47,94.6,94.44,94.51,14900.0,84.3747,84.4908,84.3479,84.4104,14900.0
2014-09-30 15:00:00,94.5,94.5,94.41,94.48,18100.0,84.4015,84.4015,84.3211,84.3836,18100.0
2014-09-30 15:10:00,94.49,94.59,94.49,94.58,12000.0,84.3926,84.4819,84.3926,84.4729,12000.0
2014-09-30 15:20:00,94.59,94.77,94.57,94.76,26700.0,84.4819,84.6426,84.464,84.6337,26700.0
2014-09-30 15:30:00,94.75,94.82,94.71,94.79,41300.0,84.6248,84.6873,84.589,84.6605,41300.0
2014-09-30 15:40:00,94.79,94.86,94.66,94.66,60700.0,84.6605,84.723,84.5444,84.5444,60700.0
2014-09-30 15:50:00,94.67,94.74,94.49,94.51,115400.0,84.5533,84.6158,84.3926,84.4104,115400.0
2014-10-01 09:30:00,94.78,94.95,94.68,94.73,66300.0,84.6516,84.8034,84.5622,84.6069,66300.0
2014-10-01 09:40:00,94.7,94.89,94.62,94.78,36300.0,84.5801,84.7498,84.5087,84.6516,36300.0
2014-10-01 09:50:00,94.76,94.99,94.69,94.93,28300.0,84.6337,84.8391,84.5712,84.7855,28300.0
2014-10-01 10:00:00,94.9,94.99,94.62,94.71,27100.0,84.7587,84.8391,84.5087,84.589,27100.0
2014-10-01 10:10:00,94.71,94.95,94.66,94.86,28900.0,84.589,84.8034,84.5444,84.723,28900.0
2014-10-01 10:20:00,94.81,94.85,94.57,94.59,16200.0,84.6784,84.7141,84.464,84.4819,16200.0
2014-10-01 10:30:00,94.58,94.6,94.37,94.5,28900.0,84.4729,84.4908,84.2854,84.4015,28900.0
2014-10-01 10:40:00,94.51,94.62,94.43,94.52,23900.0,84.4104,84.5087,84.339,84.4193,23900.0
2014-10-01 10:50:00,94.51,94.61,94.43,94.57,19900.0,84.4104,84.4997,84.339,84.464,19900.0
2014-10-01 11:00:00,94.59,94.64,94.49,94.5,24000.0,84.4819,84.5265,84.3926,84.4015,24000.0
2014-10-01 11:10:00,94.52,94.53,94.35,94.46,16200.0,84.4193,84.4283,84.2675,84.3658,16200.0
2014-10-01 11:20:00,94.45,94.5,94.24,94.32,18400.0,84.3568,84.4015,84.1693,84.2407,18400.0
2014-10-01 11:30:00,94.34,94.36,94.26,94.31,20600.0,84.2586,84.2764,84.1871,84.2318,20600.0
2014-10-01 11:40:00,94.31,94.31,93.94,93.95,19800.0,84.2318,84.2318,83.9013,83.9103,19800.0
2014-10-01 11:50:00,93.94,93.97,93.87,93.87,23700.0,83.9013,83.9281,83.8388,83.8388,23700.0
2014-10-01 12:00:00,93.87,93.9,93.75,93.88,23700.0,83.8388,83.8656,83.7316,83.8477,23700.0
2014-10-01 12:10:00,93.88,94.1,93.88,94.1,22000.0,83.8477,84.0442,83.8477,84.0442,22000.0
2014-10-01 12:20:00,94.1,94.35,94.07,94.19,30300.0,84.0442,84.2675,84.0174,84.1246,30300.0
2014-10-01 12:30:00,94.19,94.2,93.87,93.88,21700.0,84.1246,84.1335,83.8388,83.8477,21700.0
2014-10-01 12:40:00,93.85,93.9,93.6,93.6,16700.0,83.8209,83.8656,83.5977,83.5977,16700.0
2014-10-01 12:50:00,93.63,93.66,93.55,93.56,13200.0,83.6245,83.6512,83.553,83.5619,13200.0
2014-10-01 13:00:00,93.56,93.56,93.27,93.31,21800.0,83.5619,83.5619,83.3029,83.3387,21800.0
2014-10-01 13:10:00,93.32,93.47,93.14,93.18,21100.0,83.3476,83.4816,83.1868,83.2225,21100.0
2014-10-01 13:20:00,93.19,93.21,93.11,93.18,30700.0,83.2315,83.2493,83.16,83.2225,30700.0
2014-10-01 13:30:00,93.18,93.18,93.08,93.1,14200.0,83.2225,83.2225,83.1332,83.1511,14200.0
2014-10-01 13:40:00,93.07,93.07,92.9,92.9,20800.0,83.1243,83.1243,82.9725,82.9725,20800.0
2014-10-01 13:50:00,92.95,93.0,92.86,92.91,11700.0,83.0171,83.0618,82.9367,82.9814,11700.0
2014-10-01 14:00:00,92.9,93.13,92.87,93.07,15900.0,82.9725,83.1779,82.9457,83.1243,15900.0
2014-10-01 14:10:00,93.09,93.09,92.87,93.03,19800.0,83.1422,83.1422,82.9457,83.0886,19800.0
2014-10-01 14:20:00,93.05,93.11,92.94,93.08,40100.0,83.1064,83.16,83.0082,83.1332,40100.0
2014-10-01 14:30:00,93.08,93.22,92.99,93.04,60800.0,83.1332,83.2583,83.0528,83.0975,60800.0
2014-10-01 14:40:00,93.03,93.04,92.88,92.91,16200.0,83.0886,83.0975,82.9546,82.9814,16200.0
2014-10-01 14:50:00,92.89,92.89,92.63,92.65,30900.0,82.9635,82.9635,82.7313,82.7492,30900.0
2014-10-01 15:00:00,92.65,92.71,92.46,92.47,67000.0,82.7492,82.8028,82.5795,82.5884,67000.0
2014-10-01 15:10:00,92.47,92.65,92.43,92.52,54300.0,82.5884,82.7492,82.5527,82.6331,54300.0
2014-10-01 15:20:00,92.51,92.6,92.42,92.55,69500.0,82.6241,82.7045,82.5438,82.6599,69500.0
2014-10-01 15:30:00,92.55,92.69,92.54,92.63,70500.0,82.6599,82.7849,82.6509,82.7313,70500.0
2014-10-01 15:40:00,92.63,92.93,92.6,92.86,106300.0,82.7313,82.9993,82.7045,82.9367,106300.0
2014-10-01 15:50:00,92.86,92.89,92.58,92.6,297600.0,82.9367,82.9635,82.6867,82.7045,297600.0
2014-10-02 09:30:00,92.53,92.94,92.28,92.71,24000.0,82.642,83.0082,82.4187,82.8028,24000.0
2014-10-02 09:40:00,92.7,92.86,92.59,92.75,36600.0,82.7938,82.9367,82.6956,82.8385,36600.0
2014-10-02 09:50:00,92.72,92.8,92.62,92.68,26400.0,82.8117,82.8832,82.7224,82.776,26400.0
2014-10-02 10:00:00,92.7,92.84,92.63,92.7,51100.0,82.7938,82.9189,82.7313,82.7938,51100.0
2014-10-02 10:10:00,92.7,92.94,92.65,92.83,35900.0,82.7938,83.0082,82.7492,82.9099,35900.0
2014-10-02 10:20:00,92.86,92.93,92.81,92.89,15100.0,82.9367,82.9993,82.8921,82.9635,15100.0
2014-10-02 10:30:00,92.89,92.9,92.49,92.76,24900.0,82.9635,82.9725,82.6063,82.8474,24900.0
2014-10-02 10:40:00,92.77,92.78,92.67,92.7,16900.0,82.8564,82.8653,82.767,82.7938,16900.0
2014-10-02 10:50:00,92.69,92.73,92.38,92.41,46400.0,82.7849,82.8206,82.508,82.5348,46400.0
2014-10-02 11:00:00,92.39,92.55,92.36,92.43,10900.0,82.517,82.6599,82.4902,82.5527,10900.0
2014-10-02 11:10:00,92.44,92.5,92.35,92.37,9900.0,82.5616,82.6152,82.4812,82.4991,9900.0
2014-10-02 11:20:00,92.38,92.41,92.18,92.33,12100.0,82.508,82.5348,82.3294,82.4634,12100.0
2014-10-02 11:30:00,92.34,92.39,92.15,92.18,15600.0,82.4723,82.517,82.3026,82.3294,15600.0
2014-10-02 11:40:00,92.17,92.21,92.01,92.2,14800.0,82.3205,82.3562,82.1776,82.3473,14800.0
2014-10-02 11:50:00,92.13,92.32,92.11,92.3,10500.0,82.2847,82.4544,82.2669,82.4366,10500.0
2014-10-02 12:00:00,92.26,92.46,92.23,92.45,7600.0,82.4009,82.5795,82.3741,82.5706,7600.0
2014-10-02 12:10:00,92.46,92.46,92.34,92.37,9300.0,82.5795,82.5795,82.4723,82.4991,9300.0
2014-10-02 12:20:00,92.38,92.43,92.35,92.41,8300.0,82.508,82.5527,82.4812,82.5348,8300.0
2014-10-02 12:30:00,92.43,92.49,92.28,92.37,7900.0,82.5527,82.6063,82.4187,82.4991,7900.0
2014-10-02 12:40:00,92.38,92.39,92.21,92.26,12100.0,82.508,82.517,82.3562,82.4009,12100.0
2014-10-02 12:50:00,92.28,92.35,92.21,92.34,27500.0,82.4187,82.4812,82.3562,82.4723,27500.0
2014-10-02 13:00:00,92.34,92.35,92.27,92.35,15200.0,82.4723,82.4812,82.4098,82.4812,15200.0
2014-10-02 13:10:00,92.35,92.7,92.32,92.66,28000.0,82.4812,82.7938,82.4544,82.7581,28000.0
2014-10-02 13:20:00,92.65,92.69,92.41,92.57,35100.0,82.7492,82.7849,82.5348,82.6777,35100.0
2014-10-02 13:30:00,92.6,92.62,92.34,92.36,15700.0,82.7045,82.7224,82.4723,82.4902,15700.0
2014-10-02 13:40:00,92.37,92.46,92.34,92.37,10600.0,82.4991,82.5795,82.4723,82.4991,10600.0
2014-10-02 13:50:00,92.39,92.47,92.36,92.36,18800.0,82.517,82.5884,82.4902,82.4902,18800.0
2014-10-02 14:00:00,92.41,92.58,92.35,92.53,29300.0,82.5348,82.6867,82.4812,82.642,29300.0
2014-10-02 14:10:00,92.53,92.63,92.46,92.5,17600.0,82.642,82.7313,82.5795,82.6152,17600.0
2014-10-02 14:20:00,92.53,92.74,92.49,92.65,16800.0,82.642,82.8296,82.6063,82.7492,16800.0
2014-10-02 14:30:00,92.64,92.67,92.47,92.49,21500.0,82.7402,82.767,82.5884,82.6063,21500.0
2014-10-02 14:40:00,92.5,92.5,92.39,92.48,60100.0,82.6152,82.6152,82.517,82.5973,60100.0
2014-10-02 14:50:00,92.48,92.59,92.39,92.55,61500.0,82.5973,82.6956,82.517,82.6599,61500.0
2014-10-02 15:00:00,92.58,92.73,92.56,92.59,36500.0,82.6867,82.8206,82.6688,82.6956,36500.0
2014-10-02 15:10:00,92.6,92.61,92.27,92.3,52400.0,82.7045,82.7135,82.4098,82.4366,52400.0
2014-10-02 15:20:00,92.32,92.48,92.26,92.28,33500.0,82.4544,82.5973,82.4009,82.4187,33500.0
2014-10-02 15:30:00,92.29,92.36,92.13,92.35,49400.0,82.4277,82.4902,82.2847,82.4812,49400.0
2014-10-02 15:40:00,92.34,92.55,92.19,92.55,68800.0,82.4723,82.6599,82.3383,82.6599,68800.0
2014-10-02 15:50:00,92.56,92.58,92.41,92.42,62300.0,82.6688,82.6867,82.5348,82.5438,62300.0
2014-10-03 09:30:00,92.89,93.67,92.88,93.17,33600.0,82.9635,83.6602,82.9546,83.2136,33600.0
2014-10-03 09:40:00,93.21,93.36,93.08,93.25,39900.0,83.2493,83.3833,83.1332,83.2851,39900.0
2014-10-03 09:50:00,93.37,93.41,93.07,93.16,29500.0,83.3922,83.428,83.1243,83.2047,29500.0
2014-10-03 10:00:00,93.23,93.89,93.22,93.89,19700.0,83.2672,83.8567,83.2583,83.8567,19700.0
2014-10-03 10:10:00,93.93,94.01,93.79,93.91,20600.0,83.8924,83.9638,83.7674,83.8745,20600.0
2014-10-03 10:20:00,93.91,93.97,93.73,93.87,16800.0,83.8745,83.9281,83.7138,83.8388,16800.0
2014-10-03 10:30:00,93.87,93.95,93.79,93.92,21900.0,83.8388,83.9103,83.7674,83.8835,21900.0
2014-10-03 10:40:00,93.91,94.0,93.76,94.0,10200.0,83.8745,83.9549,83.7406,83.9549,10200.0
2014-10-03 10:50:00,93.99,94.1,93.96,94.01,17500.0,83.946,84.0442,83.9192,83.9638,17500.0
2014-10-03 11:00:00,93.98,94.04,93.93,94.04,20500.0,83.9371,83.9906,83.8924,83.9906,20500.0
2014-10-03 11:10:00,94.04,94.07,93.95,93.98,15200.0,83.9906,84.0174,83.9103,83.9371,15200.0
2014-10-03 11:20:00,93.98,94.0,93.83,93.86,20800.0,83.9371,83.9549,83.8031,83.8299,20800.0
2014-10-03 11:30:00,93.88,93.92,93.86,93.9,14000.0,83.8477,83.8835,83.8299,83.8656,14000.0
2014-10-03 11:40:00,93.9,93.9,93.83,93.89,13900.0,83.8656,83.8656,83.8031,83.8567,13900.0
2014-10-03 11:50:00,93.87,93.91,93.84,93.86,30600.0,83.8388,83.8745,83.812,83.8299,30600.0
2014-10-03 12:00:00,93.86,93.91,93.84,93.9,35700.0,83.8299,83.8745,83.812,83.8656,35700.0
2014-10-03 12:10:00,93.9,93.98,93.8,93.87,31600.0,83.8656,83.9371,83.7763,83.8388,31600.0
2014-10-03 12:20:00,93.85,93.89,93.85,93.89,14200.0,83.8209,83.8567,83.8209,83.8567,14200.0
2014-10-03 12:30:00,93.9,94.0,93.89,94.0,21100.0,83.8656,83.9549,83.8567,83.9549,21100.0
2014-10-03 12:40:00,94.0,94.03,93.98,94.03,29900.0,83.9549,83.9817,83.9371,83.9817,29900.0
2014-10-03 12:50:00,94.04,94.28,94.04,94.24,6700.0,83.9906,84.205,83.9906,84.1693,6700.0
2014-10-03 13:00:00,94.25,94.33,94.25,94.31,4300.0,84.1782,84.2497,84.1782,84.2318,4300.0
2014-10-03 13:10:00,94.32,94.45,94.32,94.38,4500.0,84.2407,84.3568,84.2407,84.2943,4500.0
2014-10-03 13:20:00,94.4,94.43,94.35,94.37,7700.0,84.3122,84.339,84.2675,84.2854,7700.0
2014-10-03 13:30:00,94.34,94.39,94.28,94.37,8200.0,84.2586,84.3032,84.205,84.2854,8200.0
2014-10-03 13:40:00,94.4,94.4,94.34,94.39,3900.0,84.3122,84.3122,84.2586,84.3032,3900.0
2014-10-03 13:50:00,94.39,94.44,94.36,94.38,6900.0,84.3032,84.3479,84.2764,84.2943,6900.0
2014-10-03 14:00:00,94.41,94.51,94.38,94.43,8100.0,84.3211,84.4104,84.2943,84.339,8100.0
2014-10-03 14:10:00,94.42,94.52,94.42,94.44,6700.0,84.33,84.4193,84.33,84.3479,6700.0
2014-10-03 14:20:00,94.45,94.53,94.44,94.44,7200.0,84.3568,84.4283,84.3479,84.3479,7200.0
2014-10-03 14:30:00,94.45,94.49,94.26,94.27,31200.0,84.3568,84.3926,84.1871,84.1961,31200.0
2014-10-03 14:40:00,94.27,94.39,94.24,94.35,17000.0,84.1961,84.3032,84.1693,84.2675,17000.0
2014-10-03 14:50:00,94.34,94.4,94.26,94.28,6800.0,84.2586,84.3122,84.1871,84.205,6800.0
2014-10-03 15:00:00,94.25,94.27,94.11,94.16,13800.0,84.1782,84.1961,84.0532,84.0978,13800.0
2014-10-03 15:10:00,94.16,94.16,94.05,94.12,27700.0,84.0978,84.0978,83.9996,84.0621,27700.0
2014-10-03 15:20:00,94.12,94.15,94.07,94.12,13100.0,84.0621,84.0889,84.0174,84.0621,13100.0
2014-10-03 15:30:00,94.1,94.15,94.06,94.06,27200.0,84.0442,84.0889,84.0085,84.0085,27200.0
2014-10-03 15:40:00,94.07,94.13,94.03,94.13,36500.0,84.0174,84.071,83.9817,84.071,36500.0
2014-10-03 15:50:00,94.15,94.17,93.96,93.96,134100.0,84.0889,84.1067,83.9192,83.9192,134100.0
2014-10-06 09:30:00,94.64,94.7,94.41,94.69,10400.0,84.5265,84.5801,84.3211,84.5712,10400.0
2014-10-06 09:40:00,94.6,94.95,94.6,94.89,16800.0,84.4908,84.8034,84.4908,84.7498,16800.0
2014-10-06 09:50:00,94.86,94.99,94.75,94.77,10100.0,84.723,84.8391,84.6248,84.6426,10100.0
2014-10-06 10:00:00,94.7,94.81,94.59,94.67,15100.0,84.5801,84.6784,84.4819,84.5533,15100.0
2014-10-06 10:10:00,94.65,94.66,94.46,94.46,30400.0,84.5355,84.5444,84.3658,84.3658,30400.0
2014-10-06 10:20:00,94.46,94.51,94.45,94.48,14700.0,84.3658,84.4104,84.3568,84.3836,14700.0
2014-10-06 10:30:00,94.48,94.51,94.42,94.44,31600.0,84.3836,84.4104,84.33,84.3479,31600.0
2014-10-06 10:40:00,94.45,94.47,94.28,94.28,19600.0,84.3568,84.3747,84.205,84.205,19600.0
2014-10-06 10:50:00,94.3,94.4,94.23,94.39,27000.0,84.2229,84.3122,84.1603,84.3032,27000.0
2014-10-06 11:00:00,94.39,94.49,94.36,94.49,22100.0,84.3032,84.3926,84.2764,84.3926,22100.0
2014-10-06 11:10:00,94.51,94.6,94.48,94.58,28900.0,84.4104,84.4908,84.3836,84.4729,28900.0
2014-10-06 11:20:00,94.53,94.53,94.43,94.45,14000.0,84.4283,84.4283,84.339,84.3568,14000.0
2014-10-06 11:30:00,94.47,94.51,94.36,94.36,35500.0,84.3747,84.4104,84.2764,84.2764,35500.0
2014-10-06 11:40:00,94.33,94.34,94.01,94.09,13300.0,84.2497,84.2586,83.9638,84.0353,13300.0
2014-10-06 11:50:00,94.13,94.15,94.0,94.12,11700.0,84.071,84.0889,83.9549,84.0621,11700.0
2014-10-06 12:00:00,94.14,94.24,94.11,94.21,7100.0,84.08,84.1693,84.0532,84.1425,7100.0
2014-10-06 12:10:00,94.21,94.24,94.15,94.21,6900.0,84.1425,84.1693,84.0889,84.1425,6900.0
2014-10-06 12:20:00,94.24,94.3,94.12,94.2,10800.0,84.1693,84.2229,84.0621,84.1335,10800.0
2014-10-06 12:30:00,94.16,94.16,94.0,94.02,6100.0,84.0978,84.0978,83.9549,83.9728,6100.0
2014-10-06 12:40:00,94.03,94.06,93.86,93.86,7400.0,83.9817,84.0085,83.8299,83.8299,7400.0
2014-10-06 12:50:00,93.88,93.98,93.85,93.98,9900.0,83.8477,83.9371,83.8209,83.9371,9900.0
2014-10-06 13:00:00,93.98,94.03,93.86,93.99,14300.0,83.9371,83.9817,83.8299,83.946,14300.0
2014-10-06 13:10:00,94.0,94.28,93.97,94.2,13600.0,83.9549,84.205,83.9281,84.1335,13600.0
2014-10-06 13:20:00,94.22,94.4,94.22,94.3,11500.0,84.1514,84.3122,84.1514,84.2229,11500.0
2014-10-06 13:30:00,94.31,94.39,94.24,94.35,9800.0,84.2318,84.3032,84.1693,84.2675,9800.0
2014-10-06 13:40:00,94.37,94.44,94.34,94.36,14600.0,84.2854,84.3479,84.2586,84.2764,14600.0
2014-10-06 13:50:00,94.35,94.47,94.33,94.43,8300.0,84.2675,84.3747,84.2497,84.339,8300.0
2014-10-06 14:00:00,94.45,94.47,94.35,94.35,8100.0,84.3568,84.3747,84.2675,84.2675,8100.0
2014-10-06 14:10:00,94.37,94.47,94.33,94.43,10100.0,84.2854,84.3747,84.2497,84.339,10100.0
2014-10-06 14:20:00,94.47,94.67,94.47,94.63,9800.0,84.3747,84.5533,84.3747,84.5176,9800.0
2014-10-06 14:30:00,94.63,94.72,94.62,94.69,12400.0,84.5176,84.598,84.5087,84.5712,12400.0
2014-10-06 14:40:00,94.7,94.73,94.63,94.72,13100.0,84.5801,84.6069,84.5176,84.598,13100.0
2014-10-06 14:50:00,94.72,94.75,94.67,94.67,11600.0,84.598,84.6248,84.5533,84.5533,11600.0
2014-10-06 15:00:00,94.65,94.7,94.58,94.58,14300.0,84.5355,84.5801,84.4729,84.4729,14300.0
2014-10-06 15:10:00,94.58,94.67,94.57,94.65,18600.0,84.4729,84.5533,84.464,84.5355,18600.0
2014-10-06 15:20:00,94.62,94.75,94.6,94.7,23900.0,84.5087,84.6248,84.4908,84.5801,23900.0
2014-10-06 15:30:00,94.7,94.71,94.61,94.66,32300.0,84.5801,84.589,84.4997,84.5444,32300.0
2014-10-06 15:40:00,94.67,94.67,94.56,94.57,36000.0,84.5533,84.5533,84.4551,84.464,36000.0
2014-10-06 15:50:00,94.57,94.64,94.46,94.5,68600.0,84.464,84.5265,84.3658,84.4015,68600.0
2014-10-07 09:30:00,93.95,94.0,93.25,93.44,24700.0,83.9103,83.9549,83.2851,83.4548,24700.0
2014-10-07 09:40:00,93.43,93.44,92.82,92.9,23400.0,83.4458,83.4548,82.901,82.9725,23400.0
2014-10-07 09:50:00,92.92,93.26,92.87,93.25,31600.0,82.9903,83.294,82.9457,83.2851,31600.0
2014-10-07 10:00:00,93.3,93.3,93.08,93.25,28900.0,83.3297,83.3297,83.1332,83.2851,28900.0
2014-10-07 10:10:00,93.26,93.44,93.2,93.42,20100.0,83.294,83.4548,83.2404,83.4369,20100.0
2014-10-07 10:20:00,93.42,93.49,93.33,93.49,11200.0,83.4369,83.4994,83.3565,83.4994,11200.0
2014-10-07 10:30:00,93.54,93.78,93.54,93.59,13100.0,83.5441,83.7584,83.5441,83.5887,13100.0
2014-10-07 10:40:00,93.59,93.77,93.57,93.62,10100.0,83.5887,83.7495,83.5709,83.6155,10100.0
2014-10-07 10:50:00,93.65,93.74,93.52,93.52,8200.0,83.6423,83.7227,83.5262,83.5262,8200.0
2014-10-07 11:00:00,93.45,93.54,93.28,93.33,12000.0,83.4637,83.5441,83.3119,83.3565,12000.0
2014-10-07 11:10:00,93.33,93.35,93.23,93.32,22000.0,83.3565,83.3744,83.2672,83.3476,22000.0
2014-10-07 11:20:00,93.33,93.38,93.24,93.24,19600.0,83.3565,83.4012,83.2761,83.2761,19600.0
2014-10-07 11:30:00,93.23,93.31,93.19,93.25,11300.0,83.2672,83.3387,83.2315,83.2851,11300.0
2014-10-07 11:40:00,93.24,93.41,93.21,93.39,11700.0,83.2761,83.428,83.2493,83.4101,11700.0
2014-10-07 11:50:00,93.39,93.67,93.36,93.65,23500.0,83.4101,83.6602,83.3833,83.6423,23500.0
2014-10-07 12:00:00,93.65,93.75,93.61,93.72,7300.0,83.6423,83.7316,83.6066,83.7048,7300.0
2014-10-07 12:10:00,93.76,93.8,93.68,93.73,17700.0,83.7406,83.7763,83.6691,83.7138,17700.0
2014-10-07 12:20:00,93.77,93.8,93.65,93.67,6600.0,83.7495,83.7763,83.6423,83.6602,6600.0
2014-10-07 12:30:00,93.67,93.68,93.55,93.56,13200.0,83.6602,83.6691,83.553,83.5619,13200.0
2014-10-07 12:40:00,93.54,93.58,93.34,93.34,11700.0,83.5441,83.5798,83.3654,83.3654,11700.0
2014-10-07 12:50:00,93.32,93.46,93.3,93.32,18900.0,83.3476,83.4726,83.3297,83.3476,18900.0
2014-10-07 13:00:00,93.32,93.38,93.32,93.35,15300.0,83.3476,83.4012,83.3476,83.3744,15300.0
2014-10-07 13:10:00,93.35,93.43,93.35,93.39,7400.0,83.3744,83.4458,83.3744,83.4101,7400.0
2014-10-07 13:20:00,93.4,93.48,93.39,93.47,9100.0,83.419,83.4905,83.4101,83.4816,9100.0
2014-10-07 13:30:00,93.47,93.47,93.27,93.27,6300.0,83.4816,83.4816,83.3029,83.3029,6300.0
2014-10-07 13:40:00,93.25,93.34,93.2,93.23,5700.0,83.2851,83.3654,83.2404,83.2672,5700.0
2014-10-07 13:50:00,93.27,93.37,93.21,93.24,7400.0,83.3029,83.3922,83.2493,83.2761,7400.0
2014-10-07 14:00:00,93.25,93.32,93.2,93.29,8200.0,83.2851,83.3476,83.2404,83.3208,8200.0
2014-10-07 14:10:00,93.3,93.38,93.28,93.36,8300.0,83.3297,83.4012,83.3119,83.3833,8300.0
2014-10-07 14:20:00,93.35,93.36,93.16,93.19,24700.0,83.3744,83.3833,83.2047,83.2315,24700.0
2014-10-07 14:30:00,93.17,93.18,92.91,92.96,44300.0,83.2136,83.2225,82.9814,83.0261,44300.0
2014-10-07 14:40:00,92.95,92.95,92.84,92.84,10700.0,83.0171,83.0171,82.9189,82.9189,10700.0
2014-10-07 14:50:00,92.84,92.92,92.83,92.86,11300.0,82.9189,82.9903,82.9099,82.9367,11300.0
2014-10-07 15:00:00,92.84,92.94,92.8,92.86,15500.0,82.9189,83.0082,82.8832,82.9367,15500.0
2014-10-07 15:10:00,92.85,93.05,92.85,92.91,47100.0,82.9278,83.1064,82.9278,82.9814,47100.0
2014-10-07 15:20:00,92.88,92.93,92.77,92.91,23300.0,82.9546,82.9993,82.8564,82.9814,23300.0
2014-10-07 15:30:00,92.91,93.0,92.84,92.85,47400.0,82.9814,83.0618,82.9189,82.9278,47400.0
2014-10-07 15:40:00,92.86,92.9,92.78,92.82,45700.0,82.9367,82.9725,82.8653,82.901,45700.0
2014-10-07 15:50:00,92.81,92.83,92.59,92.59,137000.0,82.8921,82.9099,82.6956,82.6956,137000.0
2014-10-08 09:30:00,92.84,93.03,92.5,92.92,21200.0,82.9189,83.0886,82.6152,82.9903,21200.0
2014-10-08 09:40:00,92.92,93.2,92.89,93.07,16200.0,82.9903,83.2404,82.9635,83.1243,16200.0
2014-10-08 09:50:00,93.14,93.17,92.87,92.97,10500.0,83.1868,83.2136,82.9457,83.035,10500.0
2014-10-08 10:00:00,92.96,93.12,92.81,92.96,19500.0,83.0261,83.169,82.8921,83.0261,19500.0
2014-10-08 10:10:00,92.98,93.23,92.98,93.03,14600.0,83.0439,83.2672,83.0439,83.0886,14600.0
2014-10-08 10:20:00,92.95,93.27,92.86,93.25,14000.0,83.0171,83.3029,82.9367,83.2851,14000.0
2014-10-08 10:30:00,93.26,93.5,93.23,93.43,55300.0,83.294,83.5083,83.2672,83.4458,55300.0
2014-10-08 10:40:00,93.42,93.42,93.04,93.11,58500.0,83.4369,83.4369,83.0975,83.16,58500.0
2014-10-08 10:50:00,93.05,93.11,92.97,93.08,50600.0,83.1064,83.16,83.035,83.1332,50600.0
2014-10-08 11:00:00,92.95,93.09,92.79,93.05,23100.0,83.0171,83.1422,82.8742,83.1064,23100.0
2014-10-08 11:10:00,93.09,93.19,92.91,92.94,17000.0,83.1422,83.2315,82.9814,83.0082,17000.0
2014-10-08 11:20:00,92.94,93.4,92.87,93.4,22300.0,83.0082,83.419,82.9457,83.419,22300.0
2014-10-08 11:30:00,93.43,93.53,93.19,93.19,9000.0,83.4458,83.5351,83.2315,83.2315,9000.0
2014-10-08 11:40:00,93.2,93.26,93.14,93.17,16700.0,83.2404,83.294,83.1868,83.2136,16700.0
2014-10-08 11:50:00,93.13,93.3,93.07,93.3,15600.0,83.1779,83.3297,83.1243,83.3297,15600.0
2014-10-08 12:00:00,93.3,93.36,93.2,93.3,16600.0,83.3297,83.3833,83.2404,83.3297,16600.0
2014-10-08 12:10:00,93.29,93.45,93.26,93.44,11700.0,83.3208,83.4637,83.294,83.4548,11700.0
2014-10-08 12:20:00,93.43,93.44,93.29,93.32,7800.0,83.4458,83.4548,83.3208,83.3476,7800.0
2014-10-08 12:30:00,93.28,93.39,93.21,93.35,6500.0,83.3119,83.4101,83.2493,83.3744,6500.0
2014-10-08 12:40:00,93.31,93.37,93.17,93.19,8700.0,83.3387,83.3922,83.2136,83.2315,8700.0
2014-10-08 12:50:00,93.17,93.3,93.11,93.3,16600.0,83.2136,83.3297,83.16,83.3297,16600.0
2014-10-08 13:00:00,93.29,93.48,93.25,93.36,4900.0,83.3208,83.4905,83.2851,83.3833,4900.0
2014-10-08 13:10:00,93.28,93.44,93.27,93.38,7400.0,83.3119,83.4548,83.3029,83.4012,7400.0
2014-10-08 13:20:00,93.36,93.49,93.32,93.38,5500.0,83.3833,83.4994,83.3476,83.4012,5500.0
2014-10-08 13:30:00,93.42,93.58,93.39,93.55,5300.0,83.4369,83.5798,83.4101,83.553,5300.0
2014-10-08 13:40:00,93.52,93.98,93.49,93.96,17200.0,83.5262,83.9371,83.4994,83.9192,17200.0
2014-10-08 13:50:00,93.94,93.97,93.82,93.97,18100.0,83.9013,83.9281,83.7942,83.9281,18100.0
2014-10-08 14:00:00,93.95,94.41,93.95,94.41,31900.0,83.9103,84.3211,83.9103,84.3211,31900.0
2014-10-08 14:10:00,94.38,94.7,94.38,94.69,23000.0,84.2943,84.5801,84.2943,84.5712,23000.0
2014-10-08 14:20:00,94.73,94.94,94.73,94.91,63900.0,84.6069,84.7945,84.6069,84.7677,63900.0
2014-10-08 14:30:00,94.94,95.24,94.94,95.1,64600.0,84.7945,85.0624,84.7945,84.9374,64600.0
2014-10-08 14:40:00,95.1,95.21,95.04,95.1,74500.0,84.9374,85.0356,84.8838,84.9374,74500.0
2014-10-08 14:50:00,95.1,95.15,95.01,95.12,51900.0,84.9374,84.982,84.857,84.9552,51900.0
2014-10-08 15:00:00,95.13,95.32,95.13,95.32,23600.0,84.9642,85.1339,84.9642,85.1339,23600.0
2014-10-08 15:10:00,95.32,95.48,95.28,95.47,31000.0,85.1339,85.2768,85.0981,85.2678,31000.0
2014-10-08 15:20:00,95.46,95.86,95.45,95.77,41600.0,85.2589,85.6162,85.25,85.5358,41600.0
2014-10-08 15:30:00,95.77,95.85,95.75,95.83,63700.0,85.5358,85.6072,85.5179,85.5894,63700.0
2014-10-08 15:40:00,95.82,96.21,95.81,96.21,88400.0,85.5804,85.9287,85.5715,85.9287,88400.0
2014-10-08 15:50:00,96.2,96.5,96.1,96.26,299600.0,85.9198,86.1878,85.8305,85.9734,299600.0
2014-10-09 09:30:00,96.35,96.39,95.81,96.22,57100.0,86.0538,86.0895,85.5715,85.9377,57100.0
2014-10-09 09:40:00,96.24,96.27,95.45,95.56,36000.0,85.9555,85.9823,85.25,85.3482,36000.0
2014-10-09 09:50:00,95.57,95.57,95.23,95.41,30000.0,85.3571,85.3571,85.0535,85.2142,30000.0
2014-10-09 10:00:00,95.39,95.91,95.3,95.5,45900.0,85.1964,85.6608,85.116,85.2946,45900.0
2014-10-09 10:10:00,95.51,95.95,95.44,95.95,48900.0,85.3036,85.6965,85.241,85.6965,48900.0
2014-10-09 10:20:00,95.94,96.2,95.87,96.01,48500.0,85.6876,85.9198,85.6251,85.7501,48500.0
2014-10-09 10:30:00,96.0,96.01,95.71,95.75,52300.0,85.7412,85.7501,85.4822,85.5179,52300.0
2014-10-09 10:40:00,95.76,96.07,95.68,96.02,27400.0,85.5268,85.8037,85.4554,85.7591,27400.0
2014-10-09 10:50:00,96.0,96.14,95.77,96.14,20900.0,85.7412,85.8662,85.5358,85.8662,20900.0
2014-10-09 11:00:00,96.16,96.17,95.72,95.89,22900.0,85.8841,85.893,85.4911,85.6429,22900.0
2014-10-09 11:10:00,95.91,96.15,95.83,96.04,20700.0,85.6608,85.8752,85.5894,85.7769,20700.0
2014-10-09 11:20:00,96.05,96.19,96.03,96.07,18300.0,85.7858,85.9109,85.768,85.8037,18300.0
2014-10-09 11:30:00,96.12,96.12,95.67,95.75,23300.0,85.8484,85.8484,85.4465,85.5179,23300.0
2014-10-09 11:40:00,95.75,95.75,95.43,95.48,47500.0,85.5179,85.5179,85.2321,85.2768,47500.0
2014-10-09 11:50:00,95.54,95.63,95.44,95.54,63900.0,85.3303,85.4107,85.241,85.3303,63900.0
2014-10-09 12:00:00,95.53,95.65,95.22,95.22,67800.0,85.3214,85.4286,85.0445,85.0445,67800.0
2014-10-09 12:10:00,95.22,95.32,94.99,95.19,35200.0,85.0445,85.1339,84.8391,85.0177,35200.0
2014-10-09 12:20:00,95.19,95.26,94.78,94.88,17800.0,85.0177,85.0803,84.6516,84.7409,17800.0
2014-10-09 12:30:00,94.83,95.06,94.76,94.97,20500.0,84.6962,84.9016,84.6337,84.8213,20500.0
2014-10-09 12:40:00,94.9,94.99,94.8,94.97,9400.0,84.7587,84.8391,84.6694,84.8213,9400.0
2014-10-09 12:50:00,94.97,94.98,94.75,94.86,14100.0,84.8213,84.8302,84.6248,84.723,14100.0
2014-10-09 13:00:00,94.88,94.91,94.48,94.52,18700.0,84.7409,84.7677,84.3836,84.4193,18700.0
2014-10-09 13:10:00,94.47,94.61,94.36,94.45,28900.0,84.3747,84.4997,84.2764,84.3568,28900.0
2014-10-09 13:20:00,94.45,94.89,94.45,94.72,17400.0,84.3568,84.7498,84.3568,84.598,17400.0
2014-10-09 13:30:00,94.72,95.07,94.61,95.06,16100.0,84.598,84.9106,84.4997,84.9016,16100.0
2014-10-09 13:40:00,95.07,95.1,94.97,95.04,28600.0,84.9106,84.9374,84.8213,84.8838,28600.0
2014-10-09 13:50:00,95.07,95.08,94.74,94.86,32000.0,84.9106,84.9195,84.6158,84.723,32000.0
2014-10-09 14:00:00,94.81,94.81,94.5,94.54,12500.0,84.6784,84.6784,84.4015,84.4372,12500.0
2014-10-09 14:10:00,94.54,94.54,94.31,94.41,16400.0,84.4372,84.4372,84.2318,84.3211,16400.0
2014-10-09 14:20:00,94.38,94.64,94.32,94.55,27300.0,84.2943,84.5265,84.2407,84.4461,27300.0
2014-10-09 14:30:00,94.52,94.75,94.41,94.67,23900.0,84.4193,84.6248,84.3211,84.5533,23900.0
2014-10-09 14:40:00,94.68,94.77,94.51,94.56,17400.0,84.5622,84.6426,84.4104,84.4551,17400.0
2014-10-09 14:50:00,94.5,94.75,94.48,94.6,32700.0,84.4015,84.6248,84.3836,84.4908,32700.0
2014-10-09 15:00:00,94.56,94.59,94.25,94.28,27100.0,84.4551,84.4819,84.1782,84.205,27100.0
2014-10-09 15:10:00,94.3,94.74,94.26,94.64,59600.0,84.2229,84.6158,84.1871,84.5265,59600.0
2014-10-09 15:20:00,94.67,94.77,94.48,94.73,42800.0,84.5533,84.6426,84.3836,84.6069,42800.0
2014-10-09 15:30:00,94.71,95.0,94.69,94.86,45600.0,84.589,84.8481,84.5712,84.723,45600.0
2014-10-09 15:40:00,94.88,94.91,94.65,94.74,82200.0,84.7409,84.7677,84.5355,84.6158,82200.0
2014-10-09 15:50:00,94.71,94.81,94.61,94.67,207800.0,84.589,84.6784,84.4997,84.5533,207800.0
2014-10-10 09:30:00,94.67,94.94,94.49,94.82,97400.0,84.5533,84.7945,84.3926,84.6873,97400.0
2014-10-10 09:40:00,94.81,95.33,94.63,95.07,48500.0,84.6784,85.1428,84.5176,84.9106,48500.0
2014-10-10 09:50:00,95.12,95.21,94.99,95.18,18800.0,84.9552,85.0356,84.8391,85.0088,18800.0
2014-10-10 10:00:00,95.14,95.21,94.77,94.86,33800.0,84.9731,85.0356,84.6426,84.723,33800.0
2014-10-10 10:10:00,94.96,95.02,94.53,94.64,22000.0,84.8123,84.8659,84.4283,84.5265,22000.0
2014-10-10 10:20:00,94.64,94.82,94.57,94.68,74000.0,84.5265,84.6873,84.464,84.5622,74000.0
2014-10-10 10:30:00,94.68,94.74,94.46,94.53,136000.0,84.5622,84.6158,84.3658,84.4283,136000.0
2014-10-10 10:40:00,94.6,94.63,94.23,94.39,115900.0,84.4908,84.5176,84.1603,84.3032,115900.0
2014-10-10 10:50:00,94.38,94.71,94.37,94.43,36800.0,84.2943,84.589,84.2854,84.339,36800.0
2014-10-10 11:00:00,94.44,94.46,94.24,94.27,65000.0,84.3479,84.3658,84.1693,84.1961,65000.0
2014-10-10 11:10:00,94.27,94.3,93.82,93.94,32100.0,84.1961,84.2229,83.7942,83.9013,32100.0
2014-10-10 11:20:00,93.95,94.06,93.91,93.97,18800.0,83.9103,84.0085,83.8745,83.9281,18800.0
2014-10-10 11:30:00,93.93,94.09,93.87,93.87,13300.0,83.8924,84.0353,83.8388,83.8388,13300.0
2014-10-10 11:40:00,93.87,94.3,93.83,94.27,69800.0,83.8388,84.2229,83.8031,84.1961,69800.0
2014-10-10 11:50:00,94.32,94.41,94.19,94.19,10700.0,84.2407,84.3211,84.1246,84.1246,10700.0
2014-10-10 12:00:00,94.22,94.58,94.22,94.45,16100.0,84.1514,84.4729,84.1514,84.3568,16100.0
2014-10-10 12:10:00,94.5,94.65,94.41,94.51,14200.0,84.4015,84.5355,84.3211,84.4104,14200.0
2014-10-10 12:20:00,94.43,94.54,94.41,94.48,26200.0,84.339,84.4372,84.3211,84.3836,26200.0
2014-10-10 12:30:00,94.5,94.69,94.37,94.38,37800.0,84.4015,84.5712,84.2854,84.2943,37800.0
2014-10-10 12:40:00,94.39,94.55,94.37,94.47,8300.0,84.3032,84.4461,84.2854,84.3747,8300.0
2014-10-10 12:50:00,94.51,94.54,94.23,94.31,8400.0,84.4104,84.4372,84.1603,84.2318,8400.0
2014-10-10 13:00:00,94.33,94.33,94.07,94.19,10100.0,84.2497,84.2497,84.0174,84.1246,10100.0
2014-10-10 13:10:00,94.21,94.28,94.09,94.1,7600.0,84.1425,84.205,84.0353,84.0442,7600.0
2014-10-10 13:20:00,94.13,94.13,93.92,93.96,7800.0,84.071,84.071,83.8835,83.9192,7800.0
2014-10-10 13:30:00,94.01,94.2,93.91,94.2,9700.0,83.9638,84.1335,83.8745,84.1335,9700.0
2014-10-10 13:40:00,94.18,94.3,94.04,94.17,9600.0,84.1157,84.2229,83.9906,84.1067,9600.0
2014-10-10 13:50:00,94.19,94.55,94.18,94.46,86800.0,84.1246,84.4461,84.1157,84.3658,86800.0
2014-10-10 14:00:00,94.5,94.52,94.31,94.4,18700.0,84.4015,84.4193,84.2318,84.3122,18700.0
2014-10-10 14:10:00,94.44,94.44,94.08,94.08,16400.0,84.3479,84.3479,84.0264,84.0264,16400.0
2014-10-10 14:20:00,94.11,94.15,93.94,94.05,15200.0,84.0532,84.0889,83.9013,83.9996,15200.0
2014-10-10 14:30:00,94.01,94.06,93.85,93.87,28900.0,83.9638,84.0085,83.8209,83.8388,28900.0
2014-10-10 14:40:00,93.86,93.88,93.7,93.73,28500.0,83.8299,83.8477,83.687,83.7138,28500.0
2014-10-10 14:50:00,93.73,93.79,93.5,93.52,98400.0,83.7138,83.7674,83.5083,83.5262,98400.0
2014-10-10 15:00:00,93.52,93.58,93.38,93.38,65800.0,83.5262,83.5798,83.4012,83.4012,65800.0
2014-10-10 15:10:00,93.41,93.49,93.01,93.03,71600.0,83.428,83.4994,83.0707,83.0886,71600.0
2014-10-10 15:20:00,93.05,93.05,92.76,92.83,57300.0,83.1064,83.1064,82.8474,82.9099,57300.0
2014-10-10 15:30:00,92.83,92.87,92.48,92.48,113300.0,82.9099,82.9457,82.5973,82.5973,113300.0
2014-10-10 15:40:00,92.48,92.49,92.29,92.29,128100.0,82.5973,82.6063,82.4277,82.4277,128100.0
2014-10-10 15:50:00,92.3,92.3,91.99,92.04,267800.0,82.4366,82.4366,82.1597,82.2044,267800.0
2014-10-13 09:30:00,92.05,92.42,91.64,92.37,54200.0,82.2133,82.5438,81.8471,82.4991,54200.0
2014-10-13 09:40:00,92.35,92.41,92.12,92.12,11800.0,82.4812,82.5348,82.2758,82.2758,11800.0
2014-10-13 09:50:00,92.11,92.17,91.83,92.05,15800.0,82.2669,82.3205,82.0168,82.2133,15800.0
2014-10-13 10:00:00,92.09,92.36,92.07,92.23,14100.0,82.249,82.4902,82.2312,82.3741,14100.0
2014-10-13 10:10:00,92.21,92.35,92.02,92.07,13300.0,82.3562,82.4812,82.1865,82.2312,13300.0
2014-10-13 10:20:00,92.08,92.27,91.92,91.95,13500.0,82.2401,82.4098,82.0972,82.124,13500.0
2014-10-13 10:30:00,91.93,92.03,91.75,91.89,24600.0,82.1061,82.1954,81.9454,82.0704,24600.0
2014-10-13 10:40:00,91.91,91.93,91.52,91.73,14400.0,82.0883,82.1061,81.7399,81.9275,14400.0
2014-10-13 10:50:00,91.76,92.29,91.76,92.24,18600.0,81.9543,82.4277,81.9543,82.383,18600.0
2014-10-13 11:00:00,92.22,92.66,92.2,92.51,14500.0,82.3651,82.7581,82.3473,82.6241,14500.0
2014-10-13 11:10:00,92.5,92.5,92.07,92.09,11300.0,82.6152,82.6152,82.2312,82.249,11300.0
2014-10-13 11:20:00,92.06,92.28,92.04,92.06,8100.0,82.2222,82.4187,82.2044,82.2222,8100.0
2014-10-13 11:30:00,92.1,92.42,92.1,92.28,9700.0,82.258,82.5438,82.258,82.4187,9700.0
2014-10-13 11:40:00,92.31,92.52,92.31,92.45,12800.0,82.4455,82.6331,82.4455,82.5706,12800.0
2014-10-13 11:50:00,92.5,92.57,92.39,92.44,7800.0,82.6152,82.6777,82.517,82.5616,7800.0
2014-10-13 12:00:00,92.43,92.51,92.25,92.36,11000.0,82.5527,82.6241,82.3919,82.4902,11000.0
2014-10-13 12:10:00,92.33,92.55,92.25,92.55,15100.0,82.4634,82.6599,82.3919,82.6599,15100.0
2014-10-13 12:20:00,92.53,92.91,92.53,92.89,21500.0,82.642,82.9814,82.642,82.9635,21500.0
2014-10-13 12:30:00,92.92,93.2,92.92,93.12,15000.0,82.9903,83.2404,82.9903,83.169,15000.0
2014-10-13 12:40:00,93.12,93.42,93.1,93.17,23000.0,83.169,83.4369,83.1511,83.2136,23000.0
2014-10-13 12:50:00,93.14,93.29,93.11,93.15,7000.0,83.1868,83.3208,83.16,83.1957,7000.0
2014-10-13 13:00:00,93.16,93.32,93.16,93.19,7200.0,83.2047,83.3476,83.2047,83.2315,7200.0
2014-10-13 13:10:00,93.2,93.2,92.83,92.92,7300.0,83.2404,83.2404,82.9099,82.9903,7300.0
2014-10-13 13:20:00,92.93,93.12,92.84,93.12,8800.0,82.9993,83.169,82.9189,83.169,8800.0
2014-10-13 13:30:00,93.11,93.19,93.0,93.11,8100.0,83.16,83.2315,83.0618,83.16,8100.0
2014-10-13 13:40:00,93.07,93.13,92.89,92.91,9900.0,83.1243,83.1779,82.9635,82.9814,9900.0
2014-10-13 13:50:00,92.91,92.98,92.75,92.84,20700.0,82.9814,83.0439,82.8385,82.9189,20700.0
2014-10-13 14:00:00,92.84,92.94,92.74,92.85,33700.0,82.9189,83.0082,82.8296,82.9278,33700.0
2014-10-13 14:10:00,92.87,92.97,92.81,92.82,19000.0,82.9457,83.035,82.8921,82.901,19000.0
2014-10-13 14:20:00,92.78,93.05,92.78,93.02,12800.0,82.8653,83.1064,82.8653,83.0796,12800.0
2014-10-13 14:30:00,93.0,93.0,92.83,92.9,9600.0,83.0618,83.0618,82.9099,82.9725,9600.0
2014-10-13 14:40:00,92.94,92.95,92.79,92.89,17000.0,83.0082,83.0171,82.8742,82.9635,17000.0
2014-10-13 14:50:00,92.89,93.03,92.83,92.89,22900.0,82.9635,83.0886,82.9099,82.9635,22900.0
2014-10-13 15:00:00,92.87,92.94,92.75,92.75,20900.0,82.9457,83.0082,82.8385,82.8385,20900.0
2014-10-13 15:10:00,92.76,92.82,92.68,92.69,22500.0,82.8474,82.901,82.776,82.7849,22500.0
2014-10-13 15:20:00,92.68,92.73,92.44,92.47,27000.0,82.776,82.8206,82.5616,82.5884,27000.0
2014-10-13 15:30:00,92.45,92.45,91.73,91.83,72000.0,82.5706,82.5706,81.9275,82.0168,72000.0
2014-10-13 15:40:00,91.84,92.0,91.46,91.56,77700.0,82.0257,82.1686,81.6863,81.7757,77700.0
2014-10-13 15:50:00,91.55,91.66,91.3,91.35,107200.0,81.7667,81.865,81.5434,81.5881,107200.0
2014-10-14 09:30:00,91.64,92.17,91.42,92.12,34300.0,81.8471,82.3205,81.6506,82.2758,34300.0
2014-10-14 09:40:00,92.2,92.53,92.09,92.1,13500.0,82.3473,82.642,82.249,82.258,13500.0
2014-10-14 09:50:00,92.1,92.18,91.94,92.11,28900.0,82.258,82.3294,82.1151,82.2669,28900.0
2014-10-14 10:00:00,92.05,92.51,92.03,92.51,30400.0,82.2133,82.6241,82.1954,82.6241,30400.0
2014-10-14 10:10:00,92.47,92.71,92.23,92.25,19600.0,82.5884,82.8028,82.3741,82.3919,19600.0
2014-10-14 10:20:00,92.25,92.41,92.02,92.06,25700.0,82.3919,82.5348,82.1865,82.2222,25700.0
2014-10-14 10:30:00,92.07,92.08,91.77,91.95,20500.0,82.2312,82.2401,81.9632,82.124,20500.0
2014-10-14 10:40:00,92.0,92.11,91.85,92.1,8900.0,82.1686,82.2669,82.0347,82.258,8900.0
2014-10-14 10:50:00,92.15,92.39,92.12,92.21,10300.0,82.3026,82.517,82.2758,82.3562,10300.0
2014-10-14 11:00:00,92.29,92.37,92.17,92.36,8800.0,82.4277,82.4991,82.3205,82.4902,8800.0
2014-10-14 11:10:00,92.39,92.64,92.39,92.64,8600.0,82.517,82.7402,82.517,82.7402,8600.0
2014-10-14 11:20:00,92.65,92.66,92.48,92.48,8900.0,82.7492,82.7581,82.5973,82.5973,8900.0
2014-10-14 11:30:00,92.49,92.75,92.45,92.75,7700.0,82.6063,82.8385,82.5706,82.8385,7700.0
2014-10-14 11:40:00,92.8,92.95,92.76,92.9,10500.0,82.8832,83.0171,82.8474,82.9725,10500.0
2014-10-14 11:50:00,92.91,92.91,92.69,92.75,9200.0,82.9814,82.9814,82.7849,82.8385,9200.0
2014-10-14 12:00:00,92.77,93.06,92.73,93.06,12600.0,82.8564,83.1154,82.8206,83.1154,12600.0
2014-10-14 12:10:00,93.02,93.04,92.83,92.83,10900.0,83.0796,83.0975,82.9099,82.9099,10900.0
2014-10-14 12:20:00,92.82,92.83,92.62,92.75,13500.0,82.901,82.9099,82.7224,82.8385,13500.0
2014-10-14 12:30:00,92.69,92.69,92.46,92.53,8400.0,82.7849,82.7849,82.5795,82.642,8400.0
2014-10-14 12:40:00,92.49,92.79,92.47,92.79,7000.0,82.6063,82.8742,82.5884,82.8742,7000.0
2014-10-14 12:50:00,92.78,92.79,92.62,92.65,6000.0,82.8653,82.8742,82.7224,82.7492,6000.0
2014-10-14 13:00:00,92.68,92.68,92.54,92.58,6500.0,82.776,82.776,82.6509,82.6867,6500.0
2014-10-14 13:10:00,92.57,92.83,92.53,92.81,8600.0,82.6777,82.9099,82.642,82.8921,8600.0
2014-10-14 13:20:00,92.78,92.82,92.58,92.58,12800.0,82.8653,82.901,82.6867,82.6867,12800.0
2014-10-14 13:30:00,92.55,92.61,92.4,92.46,4800.0,82.6599,82.7135,82.5259,82.5795,4800.0
2014-10-14 13:40:00,92.48,92.53,92.32,92.52,10700.0,82.5973,82.642,82.4544,82.6331,10700.0
2014-10-14 13:50:00,92.52,92.57,92.46,92.57,6200.0,82.6331,82.6777,82.5795,82.6777,6200.0
2014-10-14 14:00:00,92.58,92.74,92.52,92.58,11400.0,82.6867,82.8296,82.6331,82.6867,11400.0
2014-10-14 14:10:00,92.57,92.8,92.57,92.73,11700.0,82.6777,82.8832,82.6777,82.8206,11700.0
2014-10-14 14:20:00,92.77,92.77,92.39,92.43,9700.0,82.8564,82.8564,82.517,82.5527,9700.0
2014-10-14 14:30:00,92.43,92.56,92.25,92.45,11400.0,82.5527,82.6688,82.3919,82.5706,11400.0
2014-10-14 14:40:00,92.45,92.66,92.41,92.59,10800.0,82.5706,82.7581,82.5348,82.6956,10800.0
2014-10-14 14:50:00,92.57,92.58,92.27,92.38,10900.0,82.6777,82.6867,82.4098,82.508,10900.0
2014-10-14 15:00:00,92.46,92.57,92.15,92.25,13000.0,82.5795,82.6777,82.3026,82.3919,13000.0
2014-10-14 15:10:00,92.27,92.4,92.24,92.27,11800.0,82.4098,82.5259,82.383,82.4098,11800.0
2014-10-14 15:20:00,92.24,92.24,91.96,92.17,17100.0,82.383,82.383,82.1329,82.3205,17100.0
2014-10-14 15:30:00,92.19,92.54,91.92,92.54,27300.0,82.3383,82.6509,82.0972,82.6509,27300.0
2014-10-14 15:40:00,92.54,92.62,92.12,92.21,22300.0,82.6509,82.7224,82.2758,82.3562,22300.0
2014-10-14 15:50:00,92.25,92.38,92.0,92.15,52100.0,82.3919,82.508,82.1686,82.3026,52100.0
2014-10-15 09:30:00,90.58,90.97,89.47,89.73,60600.0,80.9004,81.2487,79.909,80.1412,60600.0
2014-10-15 09:40:00,89.76,90.08,89.08,90.06,44900.0,80.168,80.4538,79.5607,80.436,44900.0
2014-10-15 09:50:00,90.06,90.71,90.0,90.7,47000.0,80.436,81.0165,80.3824,81.0076,47000.0
2014-10-15 10:00:00,90.65,91.31,90.64,90.91,53400.0,80.9629,81.5524,80.954,81.1951,53400.0
2014-10-15 10:10:00,90.87,90.96,90.37,90.37,11500.0,81.1594,81.2398,80.7128,80.7128,11500.0
2014-10-15 10:20:00,90.47,90.63,90.29,90.4,18100.0,80.8021,80.945,80.6414,80.7396,18100.0
2014-10-15 10:30:00,90.49,90.66,90.25,90.57,34100.0,80.82,80.9718,80.6057,80.8915,34100.0
2014-10-15 10:40:00,90.65,90.7,90.28,90.39,42600.0,80.9629,81.0076,80.6324,80.7307,42600.0
2014-10-15 10:50:00,90.39,90.63,90.37,90.5,29700.0,80.7307,80.945,80.7128,80.8289,29700.0
2014-10-15 11:00:00,90.49,90.84,90.37,90.8,23800.0,80.82,81.1326,80.7128,81.0969,23800.0
2014-10-15 11:10:00,90.83,90.92,90.35,90.4,16600.0,81.1237,81.2041,80.695,80.7396,16600.0
2014-10-15 11:20:00,90.4,90.4,90.06,90.13,43800.0,80.7396,80.7396,80.436,80.4985,43800.0
2014-10-15 11:30:00,90.16,90.24,89.98,90.13,47700.0,80.5253,80.5967,80.3645,80.4985,47700.0
2014-10-15 11:40:00,90.11,90.13,89.76,89.82,21100.0,80.4806,80.4985,80.168,80.2216,21100.0
2014-10-15 11:50:00,89.8,90.1,89.78,90.07,27000.0,80.2037,80.4717,80.1859,80.4449,27000.0
2014-10-15 12:00:00,90.08,90.19,89.93,89.96,13900.0,80.4538,80.5521,80.3198,80.3466,13900.0
2014-10-15 12:10:00,89.89,89.96,89.61,89.72,29300.0,80.2841,80.3466,80.034,80.1323,29300.0
2014-10-15 12:20:00,89.72,89.84,89.62,89.7,18700.0,80.1323,80.2395,80.043,80.1144,18700.0
2014-10-15 12:30:00,89.72,89.85,89.56,89.65,16800.0,80.1323,80.2484,79.9894,80.0698,16800.0
2014-10-15 12:40:00,89.63,89.64,89.19,89.44,22500.0,80.0519,80.0608,79.6589,79.8822,22500.0
2014-10-15 12:50:00,89.38,89.41,88.93,88.94,47400.0,79.8286,79.8554,79.4267,79.4356,47400.0
2014-10-15 13:00:00,88.96,89.32,88.95,89.23,20300.0,79.4535,79.775,79.4446,79.6946,20300.0
2014-10-15 13:10:00,89.23,89.25,88.66,88.7,17800.0,79.6946,79.7125,79.1856,79.2213,17800.0
2014-10-15 13:20:00,88.7,88.72,88.25,88.4,17900.0,79.2213,79.2391,78.8194,78.9533,17900.0
2014-10-15 13:30:00,88.36,88.74,88.36,88.55,69500.0,78.9176,79.257,78.9176,79.0873,69500.0
2014-10-15 13:40:00,88.52,88.87,88.49,88.79,85800.0,79.0605,79.3731,79.0337,79.3017,85800.0
2014-10-15 13:50:00,88.84,89.07,88.77,88.86,40900.0,79.3463,79.5517,79.2838,79.3642,40900.0
2014-10-15 14:00:00,88.83,88.97,88.48,88.88,46300.0,79.3374,79.4624,79.0248,79.3821,46300.0
2014-10-15 14:10:00,88.82,89.47,88.82,89.3,22400.0,79.3285,79.909,79.3285,79.7572,22400.0
2014-10-15 14:20:00,89.32,89.6,89.03,89.6,42300.0,79.775,80.0251,79.516,80.0251,42300.0
2014-10-15 14:30:00,89.55,89.92,89.47,89.89,38500.0,79.9805,80.3109,79.909,80.2841,38500.0
2014-10-15 14:40:00,89.92,90.06,89.82,89.98,56900.0,80.3109,80.436,80.2216,80.3645,56900.0
2014-10-15 14:50:00,89.97,90.41,89.97,90.28,18400.0,80.3556,80.7486,80.3556,80.6324,18400.0
2014-10-15 15:00:00,90.31,90.65,90.2,90.57,11900.0,80.6592,80.9629,80.561,80.8915,11900.0
2014-10-15 15:10:00,90.62,90.88,90.31,90.38,40400.0,80.9361,81.1683,80.6592,80.7218,40400.0
2014-10-15 15:20:00,90.38,90.9,90.2,90.89,69200.0,80.7218,81.1862,80.561,81.1773,69200.0
2014-10-15 15:30:00,90.91,91.41,90.77,91.35,73400.0,81.1951,81.6417,81.0701,81.5881,73400.0
2014-10-15 15:40:00,91.37,91.78,91.13,91.2,66600.0,81.606,81.9722,81.3916,81.4541,66600.0
2014-10-15 15:50:00,91.18,91.39,91.02,91.22,118700.0,81.4363,81.6238,81.2934,81.472,118700.0
2014-10-16 09:30:00,89.68,90.52,89.31,90.39,26100.0,80.0966,80.8468,79.7661,80.7307,26100.0
2014-10-16 09:40:00,90.58,90.58,89.75,89.88,23000.0,80.9004,80.9004,80.1591,80.2752,23000.0
2014-10-16 09:50:00,90.1,90.4,89.58,90.0,20800.0,80.4717,80.7396,80.0072,80.3824,20800.0
2014-10-16 10:00:00,89.94,89.96,89.51,89.87,17700.0,80.3288,80.3466,79.9447,80.2663,17700.0
2014-10-16 10:10:00,89.83,89.88,89.04,89.3,15100.0,80.2305,80.2752,79.525,79.7572,15100.0
2014-10-16 10:20:00,89.48,90.67,89.35,89.81,43700.0,79.9179,80.9808,79.8018,80.2127,43700.0
2014-10-16 10:30:00,89.8,90.09,89.67,89.87,27200.0,80.2037,80.4627,80.0876,80.2663,27200.0
2014-10-16 10:40:00,89.87,90.53,89.47,90.4,113200.0,80.2663,80.8557,79.909,80.7396,113200.0
2014-10-16 10:50:00,90.4,90.48,89.9,89.93,31000.0,80.7396,80.8111,80.2931,80.3198,31000.0
2014-10-16 11:00:00,89.96,90.02,89.6,89.97,11800.0,80.3466,80.4002,80.0251,80.3556,11800.0
2014-10-16 11:10:00,89.98,90.26,89.84,90.04,38600.0,80.3645,80.6146,80.2395,80.4181,38600.0
2014-10-16 11:20:00,90.0,90.2,89.93,90.11,42300.0,80.3824,80.561,80.3198,80.4806,42300.0
2014-10-16 11:30:00,90.14,90.48,90.08,90.27,16000.0,80.5074,80.8111,80.4538,80.6235,16000.0
2014-10-16 11:40:00,90.28,90.45,89.9,89.97,18100.0,80.6324,80.7843,80.2931,80.3556,18100.0
2014-10-16 11:50:00,89.94,90.14,89.89,90.07,19900.0,80.3288,80.5074,80.2841,80.4449,19900.0
2014-10-16 12:00:00,90.09,90.34,89.99,90.26,26800.0,80.4627,80.686,80.3734,80.6146,26800.0
2014-10-16 12:10:00,90.26,90.47,90.18,90.46,16800.0,80.6146,80.8021,80.5431,80.7932,16800.0
2014-10-16 12:20:00,90.49,90.64,90.49,90.51,9600.0,80.82,80.954,80.82,80.8379,9600.0
2014-10-16 12:30:00,90.57,90.6,90.37,90.49,12600.0,80.8915,80.9182,80.7128,80.82,12600.0
2014-10-16 12:40:00,90.52,90.56,90.37,90.47,22700.0,80.8468,80.8825,80.7128,80.8021,22700.0
2014-10-16 12:50:00,90.47,90.53,90.44,90.47,31500.0,80.8021,80.8557,80.7753,80.8021,31500.0
2014-10-16 13:00:00,90.5,90.52,90.44,90.47,41100.0,80.8289,80.8468,80.7753,80.8021,41100.0
2014-10-16 13:10:00,90.46,90.53,90.39,90.49,18500.0,80.7932,80.8557,80.7307,80.82,18500.0
2014-10-16 13:20:00,90.48,90.88,90.44,90.84,14900.0,80.8111,81.1683,80.7753,81.1326,14900.0
2014-10-16 13:30:00,90.81,90.83,90.66,90.7,20800.0,81.1058,81.1237,80.9718,81.0076,20800.0
2014-10-16 13:40:00,90.68,90.95,90.64,90.83,12300.0,80.9897,81.2308,80.954,81.1237,12300.0
2014-10-16 13:50:00,90.87,90.87,90.47,90.56,15000.0,81.1594,81.1594,80.8021,80.8825,15000.0
2014-10-16 14:00:00,90.59,90.77,90.48,90.68,31800.0,80.9093,81.0701,80.8111,80.9897,31800.0
2014-10-16 14:10:00,90.65,90.72,90.19,90.21,31600.0,80.9629,81.0254,80.5521,80.5699,31600.0
2014-10-16 14:20:00,90.18,90.21,89.99,90.15,15900.0,80.5431,80.5699,80.3734,80.5163,15900.0
2014-10-16 14:30:00,90.2,90.36,90.11,90.34,24600.0,80.561,80.7039,80.4806,80.686,24600.0
2014-10-16 14:40:00,90.35,90.35,89.9,89.91,17900.0,80.695,80.695,80.2931,80.302,17900.0
2014-10-16 14:50:00,89.84,90.11,89.82,90.04,24900.0,80.2395,80.4806,80.2216,80.4181,24900.0
2014-10-16 15:00:00,90.07,90.21,89.88,90.12,29800.0,80.4449,80.5699,80.2752,80.4895,29800.0
2014-10-16 15:10:00,90.12,90.41,90.11,90.2,38400.0,80.4895,80.7486,80.4806,80.561,38400.0
2014-10-16 15:20:00,90.21,90.41,90.2,90.38,31600.0,80.5699,80.7486,80.561,80.7218,31600.0
2014-10-16 15:30:00,90.4,90.43,90.11,90.13,31100.0,80.7396,80.7664,80.4806,80.4985,31100.0
2014-10-16 15:40:00,90.16,90.44,90.16,90.34,47100.0,80.5253,80.7753,80.5253,80.686,47100.0
2014-10-16 15:50:00,90.36,90.5,90.13,90.18,110200.0,80.7039,80.8289,80.4985,80.5431,110200.0
2014-10-17 09:30:00,91.13,91.27,90.63,91.14,63800.0,81.3916,81.5167,80.945,81.4005,63800.0
2014-10-17 09:40:00,91.16,91.22,90.87,90.91,39300.0,81.4184,81.472,81.1594,81.1951,39300.0
2014-10-17 09:50:00,90.97,91.06,90.87,90.95,37600.0,81.2487,81.3291,81.1594,81.2308,37600.0
2014-10-17 10:00:00,90.94,91.06,90.8,91.0,68200.0,81.2219,81.3291,81.0969,81.2755,68200.0
2014-10-17 10:10:00,91.0,91.45,90.97,91.34,44800.0,81.2755,81.6774,81.2487,81.5792,44800.0
2014-10-17 10:20:00,91.31,91.52,90.97,91.39,46500.0,81.5524,81.7399,81.2487,81.6238,46500.0
2014-10-17 10:30:00,91.39,91.89,91.39,91.58,24400.0,81.6238,82.0704,81.6238,81.7935,24400.0
2014-10-17 10:40:00,91.59,91.67,91.51,91.51,11400.0,81.8025,81.8739,81.731,81.731,11400.0
2014-10-17 10:50:00,91.48,91.97,91.48,91.96,16800.0,81.7042,82.1418,81.7042,82.1329,16800.0
2014-10-17 11:00:00,92.0,92.04,91.87,92.04,16400.0,82.1686,82.2044,82.0525,82.2044,16400.0
2014-10-17 11:10:00,92.01,92.34,91.97,92.3,13900.0,82.1776,82.4723,82.1418,82.4366,13900.0
2014-10-17 11:20:00,92.3,92.32,91.98,92.0,20100.0,82.4366,82.4544,82.1508,82.1686,20100.0
2014-10-17 11:30:00,91.95,92.05,91.92,92.0,25500.0,82.124,82.2133,82.0972,82.1686,25500.0
2014-10-17 11:40:00,92.0,92.05,91.97,92.01,19200.0,82.1686,82.2133,82.1418,82.1776,19200.0
2014-10-17 11:50:00,91.99,92.16,91.99,92.13,16700.0,82.1597,82.3115,82.1597,82.2847,16700.0
2014-10-17 12:00:00,92.13,92.38,91.95,92.03,41800.0,82.2847,82.508,82.124,82.1954,41800.0
2014-10-17 12:10:00,92.03,92.05,91.91,91.93,23900.0,82.1954,82.2133,82.0883,82.1061,23900.0
2014-10-17 12:20:00,91.94,92.02,91.93,91.97,16800.0,82.1151,82.1865,82.1061,82.1418,16800.0
2014-10-17 12:30:00,91.94,92.09,91.93,91.99,23200.0,82.1151,82.249,82.1061,82.1597,23200.0
2014-10-17 12:40:00,91.99,92.03,91.88,91.89,11400.0,82.1597,82.1954,82.0615,82.0704,11400.0
2014-10-17 12:50:00,91.88,91.95,91.71,91.76,18500.0,82.0615,82.124,81.9096,81.9543,18500.0
2014-10-17 13:00:00,91.82,91.92,91.65,91.67,6000.0,82.0079,82.0972,81.856,81.8739,6000.0
2014-10-17 13:10:00,91.63,91.78,91.57,91.77,9900.0,81.8382,81.9722,81.7846,81.9632,9900.0
2014-10-17 13:20:00,91.73,91.73,91.57,91.59,10000.0,81.9275,81.9275,81.7846,81.8025,10000.0
2014-10-17 13:30:00,91.57,91.74,91.5,91.71,9600.0,81.7846,81.9364,81.7221,81.9096,9600.0
2014-10-17 13:40:00,91.7,91.7,91.51,91.51,13700.0,81.9007,81.9007,81.731,81.731,13700.0
2014-10-17 13:50:00,91.5,91.57,91.27,91.37,15000.0,81.7221,81.7846,81.5167,81.606,15000.0
2014-10-17 14:00:00,91.37,91.37,91.0,91.09,25300.0,81.606,81.606,81.2755,81.3559,25300.0
2014-10-17 14:10:00,91.09,91.21,91.06,91.12,42500.0,81.3559,81.4631,81.3291,81.3827,42500.0
2014-10-17 14:20:00,91.14,91.36,91.14,91.35,64100.0,81.4005,81.597,81.4005,81.5881,64100.0
2014-10-17 14:30:00,91.36,91.43,91.2,91.24,37600.0,81.597,81.6596,81.4541,81.4899,37600.0
2014-10-17 14:40:00,91.26,91.32,91.16,91.29,29000.0,81.5077,81.5613,81.4184,81.5345,29000.0
2014-10-17 14:50:00,91.3,91.3,91.13,91.22,48600.0,81.5434,81.5434,81.3916,81.472,48600.0
2014-10-17 15:00:00,91.22,91.23,90.91,91.2,37200.0,81.472,81.4809,81.1951,81.4541,37200.0
2014-10-17 15:10:00,91.19,91.54,91.18,91.49,25000.0,81.4452,81.7578,81.4363,81.7131,25000.0
2014-10-17 15:20:00,91.5,91.52,91.44,91.51,37900.0,81.7221,81.7399,81.6685,81.731,37900.0
2014-10-17 15:30:00,91.51,91.52,91.39,91.49,48200.0,81.731,81.7399,81.6238,81.7131,48200.0
2014-10-17 15:40:00,91.51,91.75,91.39,91.59,54600.0,81.731,81.9454,81.6238,81.8025,54600.0
2014-10-17 15:50:00,91.61,91.67,91.47,91.52,81400.0,81.8203,81.8739,81.6953,81.7399,81400.0
2014-10-20 09:30:00,91.22,91.31,90.92,91.25,16400.0,81.472,81.5524,81.2041,81.4988,16400.0
2014-10-20 09:40:00,91.49,91.59,91.23,91.34,23200.0,81.7131,81.8025,81.4809,81.5792,23200.0
2014-10-20 09:50:00,91.3,91.39,91.03,91.34,22900.0,81.5434,81.6238,81.3023,81.5792,22900.0
2014-10-20 10:00:00,91.39,91.46,91.04,91.04,11800.0,81.6238,81.6863,81.3112,81.3112,11800.0
2014-10-20 10:10:00,91.07,91.34,91.05,91.12,15900.0,81.338,81.5792,81.3202,81.3827,15900.0
2014-10-20 10:20:00,91.1,91.5,91.09,91.4,16400.0,81.3648,81.7221,81.3559,81.6328,16400.0
2014-10-20 10:30:00,91.4,91.43,91.22,91.22,16300.0,81.6328,81.6596,81.472,81.472,16300.0
2014-10-20 10:40:00,91.22,91.33,91.17,91.3,14300.0,81.472,81.5702,81.4273,81.5434,14300.0
2014-10-20 10:50:00,91.25,91.28,91.11,91.2,13300.0,81.4988,81.5256,81.3737,81.4541,13300.0
2014-10-20 11:00:00,91.21,91.36,91.09,91.34,9600.0,81.4631,81.597,81.3559,81.5792,9600.0
2014-10-20 11:10:00,91.34,91.54,91.23,91.5,14200.0,81.5792,81.7578,81.4809,81.7221,14200.0
2014-10-20 11:20:00,91.51,91.54,91.41,91.42,20500.0,81.731,81.7578,81.6417,81.6506,20500.0
2014-10-20 11:30:00,91.37,91.37,91.18,91.27,13700.0,81.606,81.606,81.4363,81.5167,13700.0
2014-10-20 11:40:00,91.28,91.37,91.26,91.36,8200.0,81.5256,81.606,81.5077,81.597,8200.0
2014-10-20 11:50:00,91.35,91.42,91.31,91.42,7900.0,81.5881,81.6506,81.5524,81.6506,7900.0
2014-10-20 12:00:00,91.47,91.51,91.45,91.49,16800.0,81.6953,81.731,81.6774,81.7131,16800.0
2014-10-20 12:10:00,91.45,91.52,91.37,91.42,18000.0,81.6774,81.7399,81.606,81.6506,18000.0
2014-10-20 12:20:00,91.42,91.45,91.34,91.37,7200.0,81.6506,81.6774,81.5792,81.606,7200.0
2014-10-20 12:30:00,91.38,91.52,91.35,91.45,16900.0,81.6149,81.7399,81.5881,81.6774,16900.0
2014-10-20 12:40:00,91.45,91.51,91.43,91.51,12800.0,81.6774,81.731,81.6596,81.731,12800.0
2014-10-20 12:50:00,91.5,91.52,91.31,91.31,10800.0,81.7221,81.7399,81.5524,81.5524,10800.0
2014-10-20 13:00:00,91.34,91.5,91.31,91.46,9700.0,81.5792,81.7221,81.5524,81.6863,9700.0
2014-10-20 13:10:00,91.47,91.51,91.41,91.5,9600.0,81.6953,81.731,81.6417,81.7221,9600.0
2014-10-20 13:20:00,91.5,91.52,91.44,91.49,29400.0,81.7221,81.7399,81.6685,81.7131,29400.0
2014-10-20 13:30:00,91.48,91.63,91.48,91.57,8800.0,81.7042,81.8382,81.7042,81.7846,8800.0
2014-10-20 13:40:00,91.56,91.58,91.36,91.36,13600.0,81.7757,81.7935,81.597,81.597,13600.0
2014-10-20 13:50:00,91.35,91.42,91.35,91.39,9000.0,81.5881,81.6506,81.5881,81.6238,9000.0
2014-10-20 14:00:00,91.37,91.55,91.36,91.51,14300.0,81.606,81.7667,81.597,81.731,14300.0
2014-10-20 14:10:00,91.52,91.59,91.46,91.46,15300.0,81.7399,81.8025,81.6863,81.6863,15300.0
2014-10-20 14:20:00,91.46,91.5,91.37,91.43,14600.0,81.6863,81.7221,81.606,81.6596,14600.0
2014-10-20 14:30:00,91.45,91.5,91.43,91.46,14700.0,81.6774,81.7221,81.6596,81.6863,14700.0
2014-10-20 14:40:00,91.45,91.55,91.43,91.48,16400.0,81.6774,81.7667,81.6596,81.7042,16400.0
2014-10-20 14:50:00,91.47,91.52,91.41,91.5,17100.0,81.6953,81.7399,81.6417,81.7221,17100.0
2014-10-20 15:00:00,91.5,91.76,91.5,91.71,26600.0,81.7221,81.9543,81.7221,81.9096,26600.0
2014-10-20 15:10:00,91.71,91.71,91.55,91.55,23700.0,81.9096,81.9096,81.7667,81.7667,23700.0
2014-10-20 15:20:00,91.55,91.55,91.45,91.47,27500.0,81.7667,81.7667,81.6774,81.6953,27500.0
2014-10-20 15:30:00,91.47,91.52,91.45,91.5,44900.0,81.6953,81.7399,81.6774,81.7221,44900.0
2014-10-20 15:40:00,91.5,91.57,91.48,91.5,90700.0,81.7221,81.7846,81.7042,81.7221,90700.0
2014-10-20 15:50:00,91.5,91.51,91.48,91.5,104000.0,81.7221,81.731,81.7042,81.7221,104000.0
2014-10-21 09:30:00,92.69,93.29,92.31,93.29,45400.0,82.7849,83.3208,82.4455,83.3208,45400.0
2014-10-21 09:40:00,93.38,93.85,93.09,93.85,34400.0,83.4012,83.8209,83.1422,83.8209,34400.0
2014-10-21 09:50:00,93.85,94.01,93.78,93.9,28100.0,83.8209,83.9638,83.7584,83.8656,28100.0
2014-10-21 10:00:00,93.94,93.94,93.58,93.64,19400.0,83.9013,83.9013,83.5798,83.6334,19400.0
2014-10-21 10:10:00,93.64,93.88,93.6,93.73,13800.0,83.6334,83.8477,83.5977,83.7138,13800.0
2014-10-21 10:20:00,93.74,93.82,93.59,93.7,17400.0,83.7227,83.7942,83.5887,83.687,17400.0
2014-10-21 10:30:00,93.76,93.81,93.64,93.75,19300.0,83.7406,83.7852,83.6334,83.7316,19300.0
2014-10-21 10:40:00,93.8,93.97,93.75,93.9,17900.0,83.7763,83.9281,83.7316,83.8656,17900.0
2014-10-21 10:50:00,93.9,93.93,93.79,93.84,18800.0,83.8656,83.8924,83.7674,83.812,18800.0
2014-10-21 11:00:00,93.86,94.09,93.75,94.05,18800.0,83.8299,84.0353,83.7316,83.9996,18800.0
2014-10-21 11:10:00,94.02,94.22,94.0,94.17,12600.0,83.9728,84.1514,83.9549,84.1067,12600.0
2014-10-21 11:20:00,94.18,94.38,94.18,94.34,10900.0,84.1157,84.2943,84.1157,84.2586,10900.0
2014-10-21 11:30:00,94.31,94.34,94.23,94.26,21200.0,84.2318,84.2586,84.1603,84.1871,21200.0
2014-10-21 11:40:00,94.25,94.33,94.07,94.08,29600.0,84.1782,84.2497,84.0174,84.0264,29600.0
2014-10-21 11:50:00,94.05,94.23,94.02,94.18,10500.0,83.9996,84.1603,83.9728,84.1157,10500.0
2014-10-21 12:00:00,94.21,94.26,94.13,94.13,10000.0,84.1425,84.1871,84.071,84.071,10000.0
2014-10-21 12:10:00,94.1,94.16,94.06,94.11,13300.0,84.0442,84.0978,84.0085,84.0532,13300.0
2014-10-21 12:20:00,94.1,94.12,94.0,94.0,14600.0,84.0442,84.0621,83.9549,83.9549,14600.0
2014-10-21 12:30:00,94.01,94.02,93.92,93.97,9100.0,83.9638,83.9728,83.8835,83.9281,9100.0
2014-10-21 12:40:00,93.96,94.0,93.87,93.94,6200.0,83.9192,83.9549,83.8388,83.9013,6200.0
2014-10-21 12:50:00,93.98,93.98,93.91,93.98,7500.0,83.9371,83.9371,83.8745,83.9371,7500.0
2014-10-21 13:00:00,93.98,94.01,93.95,93.98,9800.0,83.9371,83.9638,83.9103,83.9371,9800.0
2014-10-21 13:10:00,93.99,94.01,93.92,93.98,14500.0,83.946,83.9638,83.8835,83.9371,14500.0
2014-10-21 13:20:00,93.99,94.02,93.92,94.0,15600.0,83.946,83.9728,83.8835,83.9549,15600.0
2014-10-21 13:30:00,94.02,94.04,93.97,93.99,29600.0,83.9728,83.9906,83.9281,83.946,29600.0
2014-10-21 13:40:00,93.97,94.01,93.93,93.99,12700.0,83.9281,83.9638,83.8924,83.946,12700.0
2014-10-21 13:50:00,93.99,94.01,93.92,93.97,17200.0,83.946,83.9638,83.8835,83.9281,17200.0
2014-10-21 14:00:00,93.97,94.02,93.96,93.98,22700.0,83.9281,83.9728,83.9192,83.9371,22700.0
2014-10-21 14:10:00,93.98,94.01,93.93,93.94,17000.0,83.9371,83.9638,83.8924,83.9013,17000.0
2014-10-21 14:20:00,93.95,94.0,93.87,93.97,19200.0,83.9103,83.9549,83.8388,83.9281,19200.0
2014-10-21 14:30:00,94.0,94.01,93.95,94.0,20800.0,83.9549,83.9638,83.9103,83.9549,20800.0
2014-10-21 14:40:00,94.0,94.01,93.83,93.86,21200.0,83.9549,83.9638,83.8031,83.8299,21200.0
2014-10-21 14:50:00,93.88,94.01,93.87,94.0,12300.0,83.8477,83.9638,83.8388,83.9549,12300.0
2014-10-21 15:00:00,93.99,94.02,93.97,93.98,30700.0,83.946,83.9728,83.9281,83.9371,30700.0
2014-10-21 15:10:00,93.98,94.12,93.98,94.07,31800.0,83.9371,84.0621,83.9371,84.0174,31800.0
2014-10-21 15:20:00,94.09,94.23,94.08,94.21,38400.0,84.0353,84.1603,84.0264,84.1425,38400.0
2014-10-21 15:30:00,94.18,94.19,94.0,94.05,45400.0,84.1157,84.1246,83.9549,83.9996,45400.0
2014-10-21 15:40:00,94.05,94.06,94.01,94.03,72000.0,83.9996,84.0085,83.9638,83.9817,72000.0
2014-10-21 15:50:00,94.03,94.16,93.99,94.15,167800.0,83.9817,84.0978,83.946,84.0889,167800.0
2014-10-22 09:30:00,94.72,94.83,94.43,94.43,53900.0,84.598,84.6962,84.339,84.339,53900.0
2014-10-22 09:40:00,94.5,94.87,94.47,94.63,16900.0,84.4015,84.7319,84.3747,84.5176,16900.0
2014-10-22 09:50:00,94.74,94.98,94.69,94.96,10500.0,84.6158,84.8302,84.5712,84.8123,10500.0
2014-10-22 10:00:00,94.98,95.05,94.49,94.49,16600.0,84.8302,84.8927,84.3926,84.3926,16600.0
2014-10-22 10:10:00,94.53,94.65,94.48,94.6,11800.0,84.4283,84.5355,84.3836,84.4908,11800.0
2014-10-22 10:20:00,94.65,94.96,94.6,94.9,13500.0,84.5355,84.8123,84.4908,84.7587,13500.0
2014-10-22 10:30:00,94.89,94.94,94.76,94.82,15100.0,84.7498,84.7945,84.6337,84.6873,15100.0
2014-10-22 10:40:00,94.81,94.93,94.75,94.75,25700.0,84.6784,84.7855,84.6248,84.6248,25700.0
2014-10-22 10:50:00,94.77,94.98,94.73,94.93,19000.0,84.6426,84.8302,84.6069,84.7855,19000.0
2014-10-22 11:00:00,94.93,95.02,94.87,95.02,14400.0,84.7855,84.8659,84.7319,84.8659,14400.0
2014-10-22 11:10:00,95.0,95.15,94.96,95.13,9300.0,84.8481,84.982,84.8123,84.9642,9300.0
2014-10-22 11:20:00,95.13,95.3,95.13,95.15,8300.0,84.9642,85.116,84.9642,84.982,8300.0
2014-10-22 11:30:00,95.17,95.25,95.11,95.17,9100.0,84.9999,85.0713,84.9463,84.9999,9100.0
2014-10-22 11:40:00,95.16,95.17,95.03,95.05,7100.0,84.991,84.9999,84.8748,84.8927,7100.0
2014-10-22 11:50:00,95.06,95.09,94.93,94.99,7700.0,84.9016,84.9284,84.7855,84.8391,7700.0
2014-10-22 12:00:00,94.98,95.07,94.93,95.06,13500.0,84.8302,84.9106,84.7855,84.9016,13500.0
2014-10-22 12:10:00,95.06,95.08,94.81,94.81,10500.0,84.9016,84.9195,84.6784,84.6784,10500.0
2014-10-22 12:20:00,94.85,94.88,94.79,94.85,10600.0,84.7141,84.7409,84.6605,84.7141,10600.0
2014-10-22 12:30:00,94.83,94.89,94.74,94.77,12200.0,84.6962,84.7498,84.6158,84.6426,12200.0
2014-10-22 12:40:00,94.77,94.81,94.65,94.65,22600.0,84.6426,84.6784,84.5355,84.5355,22600.0
2014-10-22 12:50:00,94.66,94.82,94.61,94.82,15100.0,84.5444,84.6873,84.4997,84.6873,15100.0
2014-10-22 13:00:00,94.84,94.84,94.69,94.78,7200.0,84.7052,84.7052,84.5712,84.6516,7200.0
2014-10-22 13:10:00,94.79,94.82,94.67,94.71,12000.0,84.6605,84.6873,84.5533,84.589,12000.0
2014-10-22 13:20:00,94.71,94.71,94.41,94.46,19900.0,84.589,84.589,84.3211,84.3658,19900.0
2014-10-22 13:30:00,94.44,94.47,94.28,94.44,11100.0,84.3479,84.3747,84.205,84.3479,11100.0
2014-10-22 13:40:00,94.46,94.49,94.37,94.37,9700.0,84.3658,84.3926,84.2854,84.2854,9700.0
2014-10-22 13:50:00,94.34,94.44,94.29,94.3,13400.0,84.2586,84.3479,84.2139,84.2229,13400.0
2014-10-22 14:00:00,94.29,94.38,94.24,94.28,12000.0,84.2139,84.2943,84.1693,84.205,12000.0
2014-10-22 14:10:00,94.29,94.38,94.22,94.26,15500.0,84.2139,84.2943,84.1514,84.1871,15500.0
2014-10-22 14:20:00,94.24,94.38,94.17,94.31,14400.0,84.1693,84.2943,84.1067,84.2318,14400.0
2014-10-22 14:30:00,94.32,94.33,94.14,94.17,14500.0,84.2407,84.2497,84.08,84.1067,14500.0
2014-10-22 14:40:00,94.18,94.48,94.18,94.44,13500.0,84.1157,84.3836,84.1157,84.3479,13500.0
2014-10-22 14:50:00,94.43,94.43,94.26,94.43,16200.0,84.339,84.339,84.1871,84.339,16200.0
2014-10-22 15:00:00,94.45,94.47,94.31,94.39,20000.0,84.3568,84.3747,84.2318,84.3032,20000.0
2014-10-22 15:10:00,94.36,94.36,94.23,94.26,20000.0,84.2764,84.2764,84.1603,84.1871,20000.0
2014-10-22 15:20:00,94.26,94.32,94.2,94.31,18900.0,84.1871,84.2407,84.1335,84.2318,18900.0
2014-10-22 15:30:00,94.3,94.3,94.07,94.14,27500.0,84.2229,84.2229,84.0174,84.08,27500.0
2014-10-22 15:40:00,94.15,94.18,93.81,93.81,48300.0,84.0889,84.1157,83.7852,83.7852,48300.0
2014-10-22 15:50:00,93.81,93.99,93.81,93.9,73400.0,83.7852,83.946,83.7852,83.8656,73400.0
2014-10-23 09:30:00,95.24,95.3,94.03,94.96,23500.0,85.0624,85.116,83.9817,84.8123,23500.0
2014-10-23 09:40:00,94.96,94.99,94.48,94.55,24400.0,84.8123,84.8391,84.3836,84.4461,24400.0
2014-10-23 09:50:00,94.62,94.75,94.37,94.38,15400.0,84.5087,84.6248,84.2854,84.2943,15400.0
2014-10-23 10:00:00,94.41,94.64,94.39,94.51,18200.0,84.3211,84.5265,84.3032,84.4104,18200.0
2014-10-23 10:10:00,94.53,94.92,94.53,94.75,19300.0,84.4283,84.7766,84.4283,84.6248,19300.0
2014-10-23 10:20:00,94.77,94.81,94.6,94.72,41000.0,84.6426,84.6784,84.4908,84.598,41000.0
2014-10-23 10:30:00,94.73,94.8,94.63,94.65,13100.0,84.6069,84.6694,84.5176,84.5355,13100.0
2014-10-23 10:40:00,94.66,94.8,94.54,94.78,19700.0,84.5444,84.6694,84.4372,84.6516,19700.0
2014-10-23 10:50:00,94.75,94.87,94.71,94.86,21600.0,84.6248,84.7319,84.589,84.723,21600.0
2014-10-23 11:00:00,94.83,94.92,94.63,94.9,12400.0,84.6962,84.7766,84.5176,84.7587,12400.0
2014-10-23 11:10:00,94.98,95.01,94.91,95.0,18800.0,84.8302,84.857,84.7677,84.8481,18800.0
2014-10-23 11:20:00,95.01,95.01,94.91,94.96,12200.0,84.857,84.857,84.7677,84.8123,12200.0
2014-10-23 11:30:00,94.96,95.04,94.86,94.89,44600.0,84.8123,84.8838,84.723,84.7498,44600.0
2014-10-23 11:40:00,94.9,95.05,94.89,94.99,12000.0,84.7587,84.8927,84.7498,84.8391,12000.0
2014-10-23 11:50:00,94.99,95.03,94.88,94.88,10900.0,84.8391,84.8748,84.7409,84.7409,10900.0
2014-10-23 12:00:00,94.9,95.01,94.89,94.94,9600.0,84.7587,84.857,84.7498,84.7945,9600.0
2014-10-23 12:10:00,94.95,95.01,94.94,94.97,9000.0,84.8034,84.857,84.7945,84.8213,9000.0
2014-10-23 12:20:00,94.97,95.02,94.91,94.98,11200.0,84.8213,84.8659,84.7677,84.8302,11200.0
2014-10-23 12:30:00,94.96,94.96,94.8,94.82,7800.0,84.8123,84.8123,84.6694,84.6873,7800.0
2014-10-23 12:40:00,94.84,94.84,94.75,94.76,10500.0,84.7052,84.7052,84.6248,84.6337,10500.0
2014-10-23 12:50:00,94.79,94.86,94.74,94.83,8100.0,84.6605,84.723,84.6158,84.6962,8100.0
2014-10-23 13:00:00,94.82,94.88,94.77,94.88,11800.0,84.6873,84.7409,84.6426,84.7409,11800.0
2014-10-23 13:10:00,94.88,94.97,94.8,94.92,10000.0,84.7409,84.8213,84.6694,84.7766,10000.0
2014-10-23 13:20:00,94.89,94.96,94.8,94.96,9400.0,84.7498,84.8123,84.6694,84.8123,9400.0
2014-10-23 13:30:00,94.96,95.01,94.76,94.78,24900.0,84.8123,84.857,84.6337,84.6516,24900.0
2014-10-23 13:40:00,94.75,94.86,94.75,94.79,10400.0,84.6248,84.723,84.6248,84.6605,10400.0
2014-10-23 13:50:00,94.8,94.83,94.8,94.81,9400.0,84.6694,84.6962,84.6694,84.6784,9400.0
2014-10-23 14:00:00,94.81,94.83,94.73,94.76,24700.0,84.6784,84.6962,84.6069,84.6337,24700.0
2014-10-23 14:10:00,94.76,94.85,94.76,94.84,23400.0,84.6337,84.7141,84.6337,84.7052,23400.0
2014-10-23 14:20:00,94.83,94.85,94.77,94.83,23900.0,84.6962,84.7141,84.6426,84.6962,23900.0
2014-10-23 14:30:00,94.84,94.85,94.82,94.83,22300.0,84.7052,84.7141,84.6873,84.6962,22300.0
2014-10-23 14:40:00,94.83,94.85,94.81,94.82,26600.0,84.6962,84.7141,84.6784,84.6873,26600.0
2014-10-23 14:50:00,94.83,94.84,94.48,94.66,72000.0,84.6962,84.7052,84.3836,84.5444,72000.0
2014-10-23 15:00:00,94.66,94.74,94.51,94.58,67400.0,84.5444,84.6158,84.4104,84.4729,67400.0
2014-10-23 15:10:00,94.56,94.69,94.5,94.55,40400.0,84.4551,84.5712,84.4015,84.4461,40400.0
2014-10-23 15:20:00,94.53,94.63,94.42,94.53,26600.0,84.4283,84.5176,84.33,84.4283,26600.0
2014-10-23 15:30:00,94.51,94.8,94.48,94.76,42700.0,84.4104,84.6694,84.3836,84.6337,42700.0
2014-10-23 15:40:00,94.76,94.76,94.62,94.64,44300.0,84.6337,84.6337,84.5087,84.5265,44300.0
2014-10-23 15:50:00,94.64,94.72,94.33,94.5,123400.0,84.5265,84.598,84.2497,84.4015,123400.0
2014-10-24 09:30:00,95.1,96.0,94.47,95.9,120300.0,84.9374,85.7412,84.3747,85.6519,120300.0
2014-10-24 09:40:00,95.9,96.47,95.48,96.09,80000.0,85.6519,86.161,85.2768,85.8216,80000.0
2014-10-24 09:50:00,96.04,96.08,95.64,95.81,44000.0,85.7769,85.8126,85.4197,85.5715,44000.0
2014-10-24 10:00:00,95.84,95.84,94.91,95.18,55900.0,85.5983,85.5983,84.7677,85.0088,55900.0
2014-10-24 10:10:00,95.27,95.36,95.03,95.03,27300.0,85.0892,85.1696,84.8748,84.8748,27300.0
2014-10-24 10:20:00,95.07,95.2,94.98,95.16,36500.0,84.9106,85.0267,84.8302,84.991,36500.0
2014-10-24 10:30:00,95.11,95.25,94.91,95.22,28600.0,84.9463,85.0713,84.7677,85.0445,28600.0
2014-10-24 10:40:00,95.19,95.2,95.0,95.02,22100.0,85.0177,85.0267,84.8481,84.8659,22100.0
2014-10-24 10:50:00,95.02,95.21,95.0,95.15,25700.0,84.8659,85.0356,84.8481,84.982,25700.0
2014-10-24 11:00:00,95.24,95.56,95.07,95.53,33000.0,85.0624,85.3482,84.9106,85.3214,33000.0
2014-10-24 11:10:00,95.56,95.63,95.5,95.62,14400.0,85.3482,85.4107,85.2946,85.4018,14400.0
2014-10-24 11:20:00,95.61,95.62,95.36,95.36,21400.0,85.3929,85.4018,85.1696,85.1696,21400.0
2014-10-24 11:30:00,95.36,95.38,95.18,95.35,13600.0,85.1696,85.1874,85.0088,85.1607,13600.0
2014-10-24 11:40:00,95.32,95.48,95.31,95.45,17100.0,85.1339,85.2768,85.1249,85.25,17100.0
2014-10-24 11:50:00,95.44,95.54,95.33,95.33,14300.0,85.241,85.3303,85.1428,85.1428,14300.0
2014-10-24 12:00:00,95.35,95.37,95.25,95.3,17200.0,85.1607,85.1785,85.0713,85.116,17200.0
2014-10-24 12:10:00,95.33,95.6,95.26,95.55,15500.0,85.1428,85.3839,85.0803,85.3393,15500.0
2014-10-24 12:20:00,95.55,95.65,95.5,95.65,15800.0,85.3393,85.4286,85.2946,85.4286,15800.0
2014-10-24 12:30:00,95.65,96.09,95.64,96.09,32600.0,85.4286,85.8216,85.4197,85.8216,32600.0
2014-10-24 12:40:00,96.08,96.16,95.98,95.99,19200.0,85.8126,85.8841,85.7233,85.7323,19200.0
2014-10-24 12:50:00,95.96,95.98,95.71,95.83,18500.0,85.7055,85.7233,85.4822,85.5894,18500.0
2014-10-24 13:00:00,95.87,96.5,95.87,96.36,25800.0,85.6251,86.1878,85.6251,86.0627,25800.0
2014-10-24 13:10:00,96.35,96.36,96.03,96.13,22800.0,86.0538,86.0627,85.768,85.8573,22800.0
2014-10-24 13:20:00,96.16,96.23,96.05,96.1,19000.0,85.8841,85.9466,85.7858,85.8305,19000.0
2014-10-24 13:30:00,96.09,96.19,96.09,96.16,24700.0,85.8216,85.9109,85.8216,85.8841,24700.0
2014-10-24 13:40:00,96.15,96.4,96.09,96.39,29700.0,85.8752,86.0984,85.8216,86.0895,29700.0
2014-10-24 13:50:00,96.41,96.5,96.41,96.47,28600.0,86.1074,86.1878,86.1074,86.161,28600.0
2014-10-24 14:00:00,96.46,96.54,96.46,96.53,36200.0,86.152,86.2235,86.152,86.2146,36200.0
2014-10-24 14:10:00,96.53,96.59,96.44,96.58,39500.0,86.2146,86.2681,86.1342,86.2592,39500.0
2014-10-24 14:20:00,96.59,96.8,96.57,96.66,56000.0,86.2681,86.4557,86.2503,86.3307,56000.0
2014-10-24 14:30:00,96.66,96.72,96.57,96.72,13900.0,86.3307,86.3842,86.2503,86.3842,13900.0
2014-10-24 14:40:00,96.71,96.87,96.71,96.87,13900.0,86.3753,86.5182,86.3753,86.5182,13900.0
2014-10-24 14:50:00,96.86,96.89,96.79,96.79,21100.0,86.5093,86.5361,86.4468,86.4468,21100.0
2014-10-24 15:00:00,96.78,96.88,96.76,96.83,24900.0,86.4378,86.5272,86.42,86.4825,24900.0
2014-10-24 15:10:00,96.84,96.89,96.74,96.8,36100.0,86.4914,86.5361,86.4021,86.4557,36100.0
2014-10-24 15:20:00,96.8,96.85,96.78,96.85,42100.0,86.4557,86.5004,86.4378,86.5004,42100.0
2014-10-24 15:30:00,96.86,96.88,96.81,96.88,46100.0,86.5093,86.5272,86.4646,86.5272,46100.0
2014-10-24 15:40:00,96.87,97.04,96.87,97.03,71600.0,86.5182,86.6701,86.5182,86.6611,71600.0
2014-10-24 15:50:00,97.02,97.03,96.88,96.96,93400.0,86.6522,86.6611,86.5272,86.5986,93400.0
2014-10-27 09:30:00,96.61,96.99,96.39,96.79,40000.0,86.286,86.6254,86.0895,86.4468,40000.0
2014-10-27 09:40:00,96.83,96.98,96.49,96.74,20500.0,86.4825,86.6165,86.1788,86.4021,20500.0
2014-10-27 09:50:00,96.69,96.79,96.6,96.71,25100.0,86.3575,86.4468,86.2771,86.3753,25100.0
2014-10-27 10:00:00,96.69,96.72,96.58,96.72,119100.0,86.3575,86.3842,86.2592,86.3842,119100.0
2014-10-27 10:10:00,96.73,96.94,96.67,96.7,33300.0,86.3932,86.5807,86.3396,86.3664,33300.0
2014-10-27 10:20:00,96.72,96.86,96.7,96.79,19900.0,86.3842,86.5093,86.3664,86.4468,19900.0
2014-10-27 10:30:00,96.8,96.81,96.6,96.68,22800.0,86.4557,86.4646,86.2771,86.3485,22800.0
2014-10-27 10:40:00,96.68,96.9,96.64,96.77,27800.0,86.3485,86.545,86.3128,86.4289,27800.0
2014-10-27 10:50:00,96.76,96.76,96.63,96.72,15600.0,86.42,86.42,86.3039,86.3842,15600.0
2014-10-27 11:00:00,96.76,96.94,96.72,96.94,12100.0,86.42,86.5807,86.3842,86.5807,12100.0
2014-10-27 11:10:00,96.99,97.36,96.98,97.36,30800.0,86.6254,86.9559,86.6165,86.9559,30800.0
2014-10-27 11:20:00,97.38,97.52,97.33,97.33,32000.0,86.9737,87.0988,86.9291,86.9291,32000.0
2014-10-27 11:30:00,97.31,97.44,97.12,97.18,26500.0,86.9112,87.0273,86.7415,86.7951,26500.0
2014-10-27 11:40:00,97.18,97.18,97.01,97.1,13400.0,86.7951,86.7951,86.6433,86.7236,13400.0
2014-10-27 11:50:00,97.09,97.09,96.87,96.88,15100.0,86.7147,86.7147,86.5182,86.5272,15100.0
2014-10-27 12:00:00,96.87,96.98,96.84,96.92,19900.0,86.5182,86.6165,86.4914,86.5629,19900.0
2014-10-27 12:10:00,96.91,96.96,96.72,96.72,14700.0,86.5539,86.5986,86.3842,86.3842,14700.0
2014-10-27 12:20:00,96.76,96.81,96.59,96.63,29200.0,86.42,86.4646,86.2681,86.3039,29200.0
2014-10-27 12:30:00,96.6,96.62,96.53,96.58,16000.0,86.2771,86.2949,86.2146,86.2592,16000.0
2014-10-27 12:40:00,96.58,96.65,96.49,96.51,17500.0,86.2592,86.3217,86.1788,86.1967,17500.0
2014-10-27 12:50:00,96.5,96.58,96.45,96.5,27600.0,86.1878,86.2592,86.1431,86.1878,27600.0
2014-10-27 13:00:00,96.52,96.78,96.51,96.67,25700.0,86.2056,86.4378,86.1967,86.3396,25700.0
2014-10-27 13:10:00,96.67,96.69,96.61,96.65,32400.0,86.3396,86.3575,86.286,86.3217,32400.0
2014-10-27 13:20:00,96.65,96.65,96.56,96.59,31900.0,86.3217,86.3217,86.2413,86.2681,31900.0
2014-10-27 13:30:00,96.59,96.61,96.56,96.58,16800.0,86.2681,86.286,86.2413,86.2592,16800.0
2014-10-27 13:40:00,96.58,96.61,96.53,96.56,19000.0,86.2592,86.286,86.2146,86.2413,19000.0
2014-10-27 13:50:00,96.56,96.64,96.54,96.55,27800.0,86.2413,86.3128,86.2235,86.2324,27800.0
2014-10-27 14:00:00,96.56,96.63,96.55,96.6,22000.0,86.2413,86.3039,86.2324,86.2771,22000.0
2014-10-27 14:10:00,96.61,96.75,96.56,96.74,21800.0,86.286,86.411,86.2413,86.4021,21800.0
2014-10-27 14:20:00,96.76,96.76,96.53,96.58,13900.0,86.42,86.42,86.2146,86.2592,13900.0
2014-10-27 14:30:00,96.56,96.66,96.54,96.62,20700.0,86.2413,86.3307,86.2235,86.2949,20700.0
2014-10-27 14:40:00,96.63,96.65,96.58,96.6,19500.0,86.3039,86.3217,86.2592,86.2771,19500.0
2014-10-27 14:50:00,96.61,96.62,96.55,96.58,27300.0,86.286,86.2949,86.2324,86.2592,27300.0
2014-10-27 15:00:00,96.59,96.66,96.59,96.61,33000.0,86.2681,86.3307,86.2681,86.286,33000.0
2014-10-27 15:10:00,96.6,96.66,96.59,96.63,52300.0,86.2771,86.3307,86.2681,86.3039,52300.0
2014-10-27 15:20:00,96.63,96.76,96.63,96.74,22500.0,86.3039,86.42,86.3039,86.4021,22500.0
2014-10-27 15:30:00,96.74,96.87,96.7,96.76,38700.0,86.4021,86.5182,86.3664,86.42,38700.0
2014-10-27 15:40:00,96.75,96.83,96.65,96.75,58700.0,86.411,86.4825,86.3217,86.411,58700.0
2014-10-27 15:50:00,96.76,96.81,96.71,96.75,104100.0,86.42,86.4646,86.3753,86.411,104100.0
2014-10-28 09:30:00,97.3,97.85,96.84,97.68,25200.0,86.9023,87.3935,86.4914,87.2417,25200.0
2014-10-28 09:40:00,97.71,98.11,97.58,97.96,16700.0,87.2685,87.6257,87.1523,87.4917,16700.0
2014-10-28 09:50:00,98.1,98.21,97.99,98.03,7200.0,87.6168,87.715,87.5185,87.5543,7200.0
2014-10-28 10:00:00,98.09,98.26,98.02,98.04,20800.0,87.6078,87.7597,87.5453,87.5632,20800.0
2014-10-28 10:10:00,98.02,98.07,97.9,97.94,39300.0,87.5453,87.59,87.4382,87.4739,39300.0
2014-10-28 10:20:00,97.98,98.01,97.88,98.0,12900.0,87.5096,87.5364,87.4203,87.5275,12900.0
2014-10-28 10:30:00,98.04,98.1,97.9,97.97,15200.0,87.5632,87.6168,87.4382,87.5007,15200.0
2014-10-28 10:40:00,97.99,98.09,97.86,97.89,12500.0,87.5185,87.6078,87.4024,87.4292,12500.0
2014-10-28 10:50:00,97.89,97.97,97.87,97.91,4100.0,87.4292,87.5007,87.4114,87.4471,4100.0
2014-10-28 11:00:00,97.92,98.05,97.59,97.71,20500.0,87.456,87.5721,87.1613,87.2685,20500.0
2014-10-28 11:10:00,97.71,97.71,97.58,97.58,17600.0,87.2685,87.2685,87.1523,87.1523,17600.0
2014-10-28 11:20:00,97.58,97.6,97.47,97.5,18300.0,87.1523,87.1702,87.0541,87.0809,18300.0
2014-10-28 11:30:00,97.51,97.69,97.5,97.5,36600.0,87.0898,87.2506,87.0809,87.0809,36600.0
2014-10-28 11:40:00,97.51,97.6,97.45,97.45,6100.0,87.0898,87.1702,87.0362,87.0362,6100.0
2014-10-28 11:50:00,97.5,97.5,97.33,97.36,7200.0,87.0809,87.0809,86.9291,86.9559,7200.0
2014-10-28 12:00:00,97.37,97.5,97.36,97.4,9300.0,86.9648,87.0809,86.9559,86.9916,9300.0
2014-10-28 12:10:00,97.44,97.5,97.41,97.44,6000.0,87.0273,87.0809,87.0005,87.0273,6000.0
2014-10-28 12:20:00,97.43,97.49,97.36,97.41,7600.0,87.0184,87.072,86.9559,87.0005,7600.0
2014-10-28 12:30:00,97.38,97.4,97.16,97.3,30000.0,86.9737,86.9916,86.7772,86.9023,30000.0
2014-10-28 12:40:00,97.3,97.42,97.23,97.34,8600.0,86.9023,87.0094,86.8397,86.938,8600.0
2014-10-28 12:50:00,97.32,97.47,97.28,97.47,6100.0,86.9201,87.0541,86.8844,87.0541,6100.0
2014-10-28 13:00:00,97.48,97.59,97.45,97.57,8400.0,87.063,87.1613,87.0362,87.1434,8400.0
2014-10-28 13:10:00,97.57,97.57,97.45,97.45,6800.0,87.1434,87.1434,87.0362,87.0362,6800.0
2014-10-28 13:20:00,97.45,97.56,97.45,97.55,7600.0,87.0362,87.1345,87.0362,87.1256,7600.0
2014-10-28 13:30:00,97.55,97.59,97.47,97.52,8200.0,87.1256,87.1613,87.0541,87.0988,8200.0
2014-10-28 13:40:00,97.54,97.61,97.5,97.58,8000.0,87.1166,87.1791,87.0809,87.1523,8000.0
2014-10-28 13:50:00,97.59,97.68,97.59,97.66,9600.0,87.1613,87.2417,87.1613,87.2238,9600.0
2014-10-28 14:00:00,97.66,97.69,97.6,97.64,30400.0,87.2238,87.2506,87.1702,87.2059,30400.0
2014-10-28 14:10:00,97.66,97.69,97.65,97.68,12600.0,87.2238,87.2506,87.2149,87.2417,12600.0
2014-10-28 14:20:00,97.67,97.8,97.66,97.78,14200.0,87.2327,87.3488,87.2238,87.331,14200.0
2014-10-28 14:30:00,97.78,97.82,97.71,97.72,25400.0,87.331,87.3667,87.2685,87.2774,25400.0
2014-10-28 14:40:00,97.72,97.77,97.61,97.66,10300.0,87.2774,87.322,87.1791,87.2238,10300.0
2014-10-28 14:50:00,97.68,97.68,97.65,97.68,11200.0,87.2417,87.2417,87.2149,87.2417,11200.0
2014-10-28 15:00:00,97.68,97.88,97.67,97.85,21100.0,87.2417,87.4203,87.2327,87.3935,21100.0
2014-10-28 15:10:00,97.85,97.95,97.85,97.87,21000.0,87.3935,87.4828,87.3935,87.4114,21000.0
2014-10-28 15:20:00,97.85,97.85,97.78,97.81,28200.0,87.3935,87.3935,87.331,87.3578,28200.0
2014-10-28 15:30:00,97.83,97.95,97.79,97.95,46600.0,87.3756,87.4828,87.3399,87.4828,46600.0
2014-10-28 15:40:00,97.96,97.97,97.69,97.75,65100.0,87.4917,87.5007,87.2506,87.3042,65100.0
2014-10-28 15:50:00,97.75,97.92,97.74,97.89,84700.0,87.3042,87.456,87.2952,87.4292,84700.0
2014-10-29 09:30:00,97.8,97.94,97.59,97.82,19000.0,87.3488,87.4739,87.1613,87.3667,19000.0
2014-10-29 09:40:00,97.83,97.86,97.62,97.75,14300.0,87.3756,87.4024,87.1881,87.3042,14300.0
2014-10-29 09:50:00,97.72,97.83,97.57,97.78,10200.0,87.2774,87.3756,87.1434,87.331,10200.0
2014-10-29 10:00:00,97.76,97.77,97.57,97.58,13900.0,87.3131,87.322,87.1434,87.1523,13900.0
2014-10-29 10:10:00,97.55,97.63,97.42,97.61,9100.0,87.1256,87.197,87.0094,87.1791,9100.0
2014-10-29 10:20:00,97.58,97.7,97.52,97.7,27500.0,87.1523,87.2595,87.0988,87.2595,27500.0
2014-10-29 10:30:00,97.7,97.91,97.68,97.9,11600.0,87.2595,87.4471,87.2417,87.4382,11600.0
2014-10-29 10:40:00,97.9,97.96,97.81,97.84,26400.0,87.4382,87.4917,87.3578,87.3846,26400.0
2014-10-29 10:50:00,97.81,97.87,97.74,97.86,5900.0,87.3578,87.4114,87.2952,87.4024,5900.0
2014-10-29 11:00:00,97.85,97.97,97.84,97.94,5700.0,87.3935,87.5007,87.3846,87.4739,5700.0
2014-10-29 11:10:00,97.98,98.0,97.79,97.83,4700.0,87.5096,87.5275,87.3399,87.3756,4700.0
2014-10-29 11:20:00,97.9,97.97,97.84,97.88,6800.0,87.4382,87.5007,87.3846,87.4203,6800.0
2014-10-29 11:30:00,97.89,97.9,97.78,97.84,6200.0,87.4292,87.4382,87.331,87.3846,6200.0
2014-10-29 11:40:00,97.87,97.92,97.83,97.84,3700.0,87.4114,87.456,87.3756,87.3846,3700.0
2014-10-29 11:50:00,97.81,97.84,97.77,97.84,5000.0,87.3578,87.3846,87.322,87.3846,5000.0
2014-10-29 12:00:00,97.81,97.84,97.65,97.73,5300.0,87.3578,87.3846,87.2149,87.2863,5300.0
2014-10-29 12:10:00,97.72,97.83,97.71,97.72,7100.0,87.2774,87.3756,87.2685,87.2774,7100.0
2014-10-29 12:20:00,97.69,97.69,97.59,97.63,6900.0,87.2506,87.2506,87.1613,87.197,6900.0
2014-10-29 12:30:00,97.63,97.68,97.6,97.6,6000.0,87.197,87.2417,87.1702,87.1702,6000.0
2014-10-29 12:40:00,97.56,97.62,97.52,97.53,7100.0,87.1345,87.1881,87.0988,87.1077,7100.0
2014-10-29 12:50:00,97.53,97.6,97.52,97.53,7400.0,87.1077,87.1702,87.0988,87.1077,7400.0
2014-10-29 13:00:00,97.53,97.53,97.46,97.46,4300.0,87.1077,87.1077,87.0452,87.0452,4300.0
2014-10-29 13:10:00,97.43,97.5,97.42,97.46,5800.0,87.0184,87.0809,87.0094,87.0452,5800.0
2014-10-29 13:20:00,97.44,97.45,97.4,97.43,6000.0,87.0273,87.0362,86.9916,87.0184,6000.0
2014-10-29 13:30:00,97.42,97.42,97.25,97.25,7200.0,87.0094,87.0094,86.8576,86.8576,7200.0
2014-10-29 13:40:00,97.26,97.37,97.25,97.33,5800.0,86.8665,86.9648,86.8576,86.9291,5800.0
2014-10-29 13:50:00,97.33,97.48,97.31,97.48,6300.0,86.9291,87.063,86.9112,87.063,6300.0
2014-10-29 14:00:00,97.44,97.44,97.02,97.34,17000.0,87.0273,87.0273,86.6522,86.938,17000.0
2014-10-29 14:10:00,97.36,97.44,96.97,97.16,9700.0,86.9559,87.0273,86.6075,86.7772,9700.0
2014-10-29 14:20:00,97.27,97.65,97.23,97.64,12400.0,86.8755,87.2149,86.8397,87.2059,12400.0
2014-10-29 14:30:00,97.66,97.69,97.3,97.44,16000.0,87.2238,87.2506,86.9023,87.0273,16000.0
2014-10-29 14:40:00,97.46,97.57,97.3,97.34,9000.0,87.0452,87.1434,86.9023,86.938,9000.0
2014-10-29 14:50:00,97.35,97.54,97.24,97.52,10700.0,86.9469,87.1166,86.8487,87.0988,10700.0
2014-10-29 15:00:00,97.49,97.58,97.23,97.3,11700.0,87.072,87.1523,86.8397,86.9023,11700.0
2014-10-29 15:10:00,97.33,97.58,97.27,97.57,11200.0,86.9291,87.1523,86.8755,87.1434,11200.0
2014-10-29 15:20:00,97.57,97.62,97.43,97.51,20500.0,87.1434,87.1881,87.0184,87.0898,20500.0
2014-10-29 15:30:00,97.51,97.81,97.5,97.75,36100.0,87.0898,87.3578,87.0809,87.3042,36100.0
2014-10-29 15:40:00,97.76,97.88,97.72,97.78,21500.0,87.3131,87.4203,87.2774,87.331,21500.0
2014-10-29 15:50:00,97.77,97.81,97.59,97.6,105600.0,87.322,87.3578,87.1613,87.1702,105600.0
2014-10-30 09:30:00,97.24,97.24,96.55,97.06,39300.0,86.8487,86.8487,86.2324,86.6879,39300.0
2014-10-30 09:40:00,97.14,97.3,97.13,97.29,12500.0,86.7594,86.9023,86.7504,86.8933,12500.0
2014-10-30 09:50:00,97.28,97.28,96.87,96.95,11900.0,86.8844,86.8844,86.5182,86.5897,11900.0
2014-10-30 10:00:00,96.82,97.53,96.67,97.51,40600.0,86.4736,87.1077,86.3396,87.0898,40600.0
2014-10-30 10:10:00,97.5,97.79,97.46,97.66,68200.0,87.0809,87.3399,87.0452,87.2238,68200.0
2014-10-30 10:20:00,97.68,97.74,97.55,97.66,10500.0,87.2417,87.2952,87.1256,87.2238,10500.0
2014-10-30 10:30:00,97.68,97.79,97.58,97.61,7200.0,87.2417,87.3399,87.1523,87.1791,7200.0
2014-10-30 10:40:00,97.64,97.64,97.32,97.32,11500.0,87.2059,87.2059,86.9201,86.9201,11500.0
2014-10-30 10:50:00,97.36,97.79,97.36,97.75,7300.0,86.9559,87.3399,86.9559,87.3042,7300.0
2014-10-30 11:00:00,97.74,97.8,97.6,97.75,13400.0,87.2952,87.3488,87.1702,87.3042,13400.0
2014-10-30 11:10:00,97.76,97.93,97.75,97.79,10800.0,87.3131,87.4649,87.3042,87.3399,10800.0
2014-10-30 11:20:00,97.82,97.85,97.65,97.76,10000.0,87.3667,87.3935,87.2149,87.3131,10000.0
2014-10-30 11:30:00,97.75,97.85,97.63,97.76,5600.0,87.3042,87.3935,87.197,87.3131,5600.0
2014-10-30 11:40:00,97.71,97.93,97.67,97.86,6600.0,87.2685,87.4649,87.2327,87.4024,6600.0
2014-10-30 11:50:00,97.79,97.96,97.78,97.89,8400.0,87.3399,87.4917,87.331,87.4292,8400.0
2014-10-30 12:00:00,97.9,97.94,97.84,97.92,5600.0,87.4382,87.4739,87.3846,87.456,5600.0
2014-10-30 12:10:00,97.9,98.0,97.85,98.0,5800.0,87.4382,87.5275,87.3935,87.5275,5800.0
2014-10-30 12:20:00,97.98,97.98,97.78,97.83,10400.0,87.5096,87.5096,87.331,87.3756,10400.0
2014-10-30 12:30:00,97.82,97.93,97.82,97.86,8800.0,87.3667,87.4649,87.3667,87.4024,8800.0
2014-10-30 12:40:00,97.86,97.99,97.86,97.96,11100.0,87.4024,87.5185,87.4024,87.4917,11100.0
2014-10-30 12:50:00,97.92,98.04,97.91,97.99,4500.0,87.456,87.5632,87.4471,87.5185,4500.0
2014-10-30 13:00:00,98.0,98.0,97.95,97.95,4200.0,87.5275,87.5275,87.4828,87.4828,4200.0
2014-10-30 13:10:00,97.95,98.28,97.95,98.14,3800.0,87.4828,87.7775,87.4828,87.6525,3800.0
2014-10-30 13:20:00,98.12,98.27,98.1,98.17,1400.0,87.6346,87.7686,87.6168,87.6793,1400.0
2014-10-30 13:30:00,98.25,98.25,94.39,98.23,6700.0,87.7507,87.7507,84.3032,87.7329,6700.0
2014-10-30 13:40:00,98.28,98.3,98.2,98.25,12100.0,87.7775,87.7954,87.7061,87.7507,12100.0
2014-10-30 13:50:00,98.25,98.47,98.25,98.4,6400.0,87.7507,87.9472,87.7507,87.8847,6400.0
2014-10-30 14:00:00,98.41,98.55,98.39,98.52,9900.0,87.8937,88.0187,87.8758,87.9919,9900.0
2014-10-30 14:10:00,98.56,98.56,98.3,98.3,7100.0,88.0276,88.0276,87.7954,87.7954,7100.0
2014-10-30 14:20:00,98.3,98.3,98.16,98.2,10700.0,87.7954,87.7954,87.6704,87.7061,10700.0
2014-10-30 14:30:00,98.25,98.26,98.17,98.21,6700.0,87.7507,87.7597,87.6793,87.715,6700.0
2014-10-30 14:40:00,98.22,98.23,98.04,98.04,9800.0,87.724,87.7329,87.5632,87.5632,9800.0
2014-10-30 14:50:00,98.03,98.04,97.67,97.74,12500.0,87.5543,87.5632,87.2327,87.2952,12500.0
2014-10-30 15:00:00,97.74,97.9,97.74,97.88,12900.0,87.2952,87.4382,87.2952,87.4203,12900.0
2014-10-30 15:10:00,97.85,97.98,97.83,97.94,12800.0,87.3935,87.5096,87.3756,87.4739,12800.0
2014-10-30 15:20:00,97.93,97.96,97.75,97.84,17700.0,87.4649,87.4917,87.3042,87.3846,17700.0
2014-10-30 15:30:00,97.87,97.91,97.79,97.83,21600.0,87.4114,87.4471,87.3399,87.3756,21600.0
2014-10-30 15:40:00,97.84,98.0,97.78,97.9,28400.0,87.3846,87.5275,87.331,87.4382,28400.0
2014-10-30 15:50:00,97.92,98.14,97.91,98.09,44100.0,87.456,87.6525,87.4471,87.6078,44100.0
2014-10-31 09:30:00,99.53,99.6,98.77,98.89,26000.0,88.894,88.9565,88.2152,88.3224,26000.0
2014-10-31 09:40:00,98.77,98.97,98.56,98.91,16300.0,88.2152,88.3938,88.0276,88.3402,16300.0
2014-10-31 09:50:00,98.94,98.95,98.62,98.87,20000.0,88.367,88.3759,88.0812,88.3045,20000.0
2014-10-31 10:00:00,98.88,99.01,98.82,98.85,17300.0,88.3134,88.4295,88.2598,88.2866,17300.0
2014-10-31 10:10:00,98.82,99.01,98.77,98.96,8300.0,88.2598,88.4295,88.2152,88.3849,8300.0
2014-10-31 10:20:00,98.96,99.0,98.83,98.93,19100.0,88.3849,88.4206,88.2688,88.3581,19100.0
2014-10-31 10:30:00,98.92,98.96,98.76,98.76,7700.0,88.3492,88.3849,88.2062,88.2062,7700.0
2014-10-31 10:40:00,98.78,98.92,98.77,98.82,9100.0,88.2241,88.3492,88.2152,88.2598,9100.0
2014-10-31 10:50:00,98.81,98.96,98.81,98.93,7000.0,88.2509,88.3849,88.2509,88.3581,7000.0
2014-10-31 11:00:00,98.93,99.05,98.83,99.0,7000.0,88.3581,88.4653,88.2688,88.4206,7000.0
2014-10-31 11:10:00,98.98,99.07,98.97,99.01,7100.0,88.4027,88.4831,88.3938,88.4295,7100.0
2014-10-31 11:20:00,99.02,99.31,99.01,99.3,19700.0,88.4385,88.6975,88.4295,88.6885,19700.0
2014-10-31 11:30:00,99.31,99.33,99.17,99.17,7400.0,88.6975,88.7153,88.5724,88.5724,7400.0
2014-10-31 11:40:00,99.13,99.22,98.99,99.02,13000.0,88.5367,88.6171,88.4117,88.4385,13000.0
2014-10-31 11:50:00,99.05,99.08,98.93,98.95,4500.0,88.4653,88.4921,88.3581,88.3759,4500.0
2014-10-31 12:00:00,98.97,98.97,98.87,98.91,2200.0,88.3938,88.3938,88.3045,88.3402,2200.0
2014-10-31 12:10:00,98.94,98.95,98.82,98.82,5200.0,88.367,88.3759,88.2598,88.2598,5200.0
2014-10-31 12:20:00,98.74,98.78,98.65,98.74,3400.0,88.1884,88.2241,88.108,88.1884,3400.0
2014-10-31 12:30:00,98.72,98.89,98.72,98.76,4800.0,88.1705,88.3224,88.1705,88.2062,4800.0
2014-10-31 12:40:00,98.76,98.8,98.71,98.77,4800.0,88.2062,88.242,88.1616,88.2152,4800.0
2014-10-31 12:50:00,98.77,98.8,98.68,98.71,8400.0,88.2152,88.242,88.1348,88.1616,8400.0
2014-10-31 13:00:00,98.73,98.79,98.66,98.69,6600.0,88.1795,88.233,88.1169,88.1437,6600.0
2014-10-31 13:10:00,98.69,98.72,98.67,98.71,4300.0,88.1437,88.1705,88.1259,88.1616,4300.0
2014-10-31 13:20:00,98.73,98.78,98.64,98.64,10300.0,88.1795,88.2241,88.0991,88.0991,10300.0
2014-10-31 13:30:00,98.67,98.71,98.57,98.66,3400.0,88.1259,88.1616,88.0366,88.1169,3400.0
2014-10-31 13:40:00,98.68,98.84,98.65,98.79,8900.0,88.1348,88.2777,88.108,88.233,8900.0
2014-10-31 13:50:00,98.8,98.82,98.72,98.74,6100.0,88.242,88.2598,88.1705,88.1884,6100.0
2014-10-31 14:00:00,98.76,98.8,98.74,98.79,3800.0,88.2062,88.242,88.1884,88.233,3800.0
2014-10-31 14:10:00,98.78,98.9,98.78,98.86,5000.0,88.2241,88.3313,88.2241,88.2956,5000.0
2014-10-31 14:20:00,98.9,98.91,98.77,98.78,6600.0,88.3313,88.3402,88.2152,88.2241,6600.0
2014-10-31 14:30:00,98.77,98.85,98.73,98.81,6900.0,88.2152,88.2866,88.1795,88.2509,6900.0
2014-10-31 14:40:00,98.82,98.87,98.82,98.84,14900.0,88.2598,88.3045,88.2598,88.2777,14900.0
2014-10-31 14:50:00,98.84,98.9,98.83,98.86,12000.0,88.2777,88.3313,88.2688,88.2956,12000.0
2014-10-31 15:00:00,98.86,98.88,98.84,98.86,14300.0,88.2956,88.3134,88.2777,88.2956,14300.0
2014-10-31 15:10:00,98.86,98.89,98.84,98.86,12600.0,88.2956,88.3224,88.2777,88.2956,12600.0
2014-10-31 15:20:00,98.86,99.01,98.84,98.95,22100.0,88.2956,88.4295,88.2777,88.3759,22100.0
2014-10-31 15:30:00,98.96,99.02,98.91,98.95,20700.0,88.3849,88.4385,88.3402,88.3759,20700.0
2014-10-31 15:40:00,98.95,99.19,98.95,99.18,39900.0,88.3759,88.5903,88.3759,88.5814,39900.0
2014-10-31 15:50:00,99.19,99.28,99.09,99.2,103700.0,88.5903,88.6707,88.501,88.5992,103700.0
2014-11-03 09:30:00,99.42,99.62,99.18,99.54,29500.0,88.7957,88.9743,88.5814,88.9029,29500.0
2014-11-03 09:40:00,99.54,99.54,99.27,99.33,28500.0,88.9029,88.9029,88.6617,88.7153,28500.0
2014-11-03 09:50:00,99.38,99.53,99.3,99.38,41800.0,88.76,88.894,88.6885,88.76,41800.0
2014-11-03 10:00:00,99.4,99.57,99.14,99.17,20700.0,88.7779,88.9297,88.5456,88.5724,20700.0
2014-11-03 10:10:00,99.19,99.38,99.13,99.19,11400.0,88.5903,88.76,88.5367,88.5903,11400.0
2014-11-03 10:20:00,99.17,99.23,99.13,99.2,13400.0,88.5724,88.626,88.5367,88.5992,13400.0
2014-11-03 10:30:00,99.21,99.31,99.21,99.21,8100.0,88.6082,88.6975,88.6082,88.6082,8100.0
2014-11-03 10:40:00,99.2,99.2,98.79,98.81,13100.0,88.5992,88.5992,88.233,88.2509,13100.0
2014-11-03 10:50:00,98.8,99.02,98.8,98.99,7200.0,88.242,88.4385,88.242,88.4117,7200.0
2014-11-03 11:00:00,99.03,99.21,99.03,99.17,15300.0,88.4474,88.6082,88.4474,88.5724,15300.0
2014-11-03 11:10:00,99.16,99.18,99.03,99.05,13000.0,88.5635,88.5814,88.4474,88.4653,13000.0
2014-11-03 11:20:00,99.07,99.09,98.99,99.03,6200.0,88.4831,88.501,88.4117,88.4474,6200.0
2014-11-03 11:30:00,99.07,99.11,98.99,99.11,6700.0,88.4831,88.5188,88.4117,88.5188,6700.0
2014-11-03 11:40:00,99.13,99.22,99.12,99.22,7500.0,88.5367,88.6171,88.5278,88.6171,7500.0
2014-11-03 11:50:00,99.2,99.23,99.16,99.19,4100.0,88.5992,88.626,88.5635,88.5903,4100.0
2014-11-03 12:00:00,99.19,99.26,99.16,99.26,5500.0,88.5903,88.6528,88.5635,88.6528,5500.0
2014-11-03 12:10:00,99.26,99.29,99.2,99.26,8000.0,88.6528,88.6796,88.5992,88.6528,8000.0
2014-11-03 12:20:00,99.25,99.26,99.15,99.19,4800.0,88.6439,88.6528,88.5546,88.5903,4800.0
2014-11-03 12:30:00,99.21,99.27,99.01,99.26,55800.0,88.6082,88.6617,88.4295,88.6528,55800.0
2014-11-03 12:40:00,99.25,99.25,99.07,99.11,44200.0,88.6439,88.6439,88.4831,88.5188,44200.0
2014-11-03 12:50:00,99.12,99.27,99.09,99.21,17900.0,88.5278,88.6617,88.501,88.6082,17900.0
2014-11-03 13:00:00,99.24,99.3,99.19,99.28,21200.0,88.635,88.6885,88.5903,88.6707,21200.0
2014-11-03 13:10:00,99.28,99.43,99.27,99.4,10100.0,88.6707,88.8047,88.6617,88.7779,10100.0
2014-11-03 13:20:00,99.4,99.48,99.39,99.41,5100.0,88.7779,88.8493,88.7689,88.7868,5100.0
2014-11-03 13:30:00,99.45,99.47,99.38,99.43,6600.0,88.8225,88.8404,88.76,88.8047,6600.0
2014-11-03 13:40:00,99.36,99.42,99.22,99.22,16500.0,88.7421,88.7957,88.6171,88.6171,16500.0
2014-11-03 13:50:00,99.26,99.34,99.24,99.26,7700.0,88.6528,88.7243,88.635,88.6528,7700.0
2014-11-03 14:00:00,99.26,99.3,99.19,99.22,5400.0,88.6528,88.6885,88.5903,88.6171,5400.0
2014-11-03 14:10:00,99.22,99.26,99.12,99.14,7300.0,88.6171,88.6528,88.5278,88.5456,7300.0
2014-11-03 14:20:00,99.16,99.23,99.09,99.17,124000.0,88.5635,88.626,88.501,88.5724,124000.0
2014-11-03 14:30:00,99.16,99.18,99.01,99.07,6600.0,88.5635,88.5814,88.4295,88.4831,6600.0
2014-11-03 14:40:00,99.09,99.09,98.95,98.98,5400.0,88.501,88.501,88.3759,88.4027,5400.0
2014-11-03 14:50:00,99.0,99.02,98.91,98.93,6400.0,88.4206,88.4385,88.3402,88.3581,6400.0
2014-11-03 15:00:00,98.92,99.0,98.91,98.97,8700.0,88.3492,88.4206,88.3402,88.3938,8700.0
2014-11-03 15:10:00,98.98,98.98,98.83,98.88,8900.0,88.4027,88.4027,88.2688,88.3134,8900.0
2014-11-03 15:20:00,98.89,98.94,98.71,98.74,17400.0,88.3224,88.367,88.1616,88.1884,17400.0
2014-11-03 15:30:00,98.75,98.9,98.74,98.85,17700.0,88.1973,88.3313,88.1884,88.2866,17700.0
2014-11-03 15:40:00,98.86,99.08,98.84,98.96,37900.0,88.2956,88.4921,88.2777,88.3849,37900.0
2014-11-03 15:50:00,98.96,99.17,98.94,99.13,58500.0,88.3849,88.5724,88.367,88.5367,58500.0
2014-11-04 09:30:00,99.05,99.13,98.8,98.96,34400.0,88.4653,88.5367,88.242,88.3849,34400.0
2014-11-04 09:40:00,99.0,99.15,98.69,99.11,20600.0,88.4206,88.5546,88.1437,88.5188,20600.0
2014-11-04 09:50:00,99.06,99.3,99.02,99.16,15500.0,88.4742,88.6885,88.4385,88.5635,15500.0
2014-11-04 10:00:00,99.18,99.19,98.95,99.05,16400.0,88.5814,88.5903,88.3759,88.4653,16400.0
2014-11-04 10:10:00,99.06,99.17,98.89,98.93,16300.0,88.4742,88.5724,88.3224,88.3581,16300.0
2014-11-04 10:20:00,98.94,99.14,98.87,98.92,7900.0,88.367,88.5456,88.3045,88.3492,7900.0
2014-11-04 10:30:00,98.86,99.01,98.83,98.94,13000.0,88.2956,88.4295,88.2688,88.367,13000.0
2014-11-04 10:40:00,98.98,99.11,98.98,99.07,6600.0,88.4027,88.5188,88.4027,88.4831,6600.0
2014-11-04 10:50:00,99.06,99.09,98.89,98.89,9800.0,88.4742,88.501,88.3224,88.3224,9800.0
2014-11-04 11:00:00,98.88,98.91,98.64,98.64,4900.0,88.3134,88.3402,88.0991,88.0991,4900.0
2014-11-04 11:10:00,98.65,98.82,98.64,98.78,4400.0,88.108,88.2598,88.0991,88.2241,4400.0
2014-11-04 11:20:00,98.79,98.93,98.71,98.93,7200.0,88.233,88.3581,88.1616,88.3581,7200.0
2014-11-04 11:30:00,98.95,98.95,98.63,98.85,30500.0,88.3759,88.3759,88.0901,88.2866,30500.0
2014-11-04 11:40:00,98.83,98.9,98.73,98.86,7500.0,88.2688,88.3313,88.1795,88.2956,7500.0
2014-11-04 11:50:00,98.86,98.86,98.78,98.82,5500.0,88.2956,88.2956,88.2241,88.2598,5500.0
2014-11-04 12:00:00,98.81,99.05,98.8,99.02,9500.0,88.2509,88.4653,88.242,88.4385,9500.0
2014-11-04 12:10:00,98.98,99.15,98.85,99.15,32400.0,88.4027,88.5546,88.2866,88.5546,32400.0
2014-11-04 12:20:00,99.14,99.28,99.13,99.21,7500.0,88.5456,88.6707,88.5367,88.6082,7500.0
2014-11-04 12:30:00,99.23,99.27,99.1,99.1,13800.0,88.626,88.6617,88.5099,88.5099,13800.0
2014-11-04 12:40:00,99.11,99.2,99.04,99.17,26100.0,88.5188,88.5992,88.4563,88.5724,26100.0
2014-11-04 12:50:00,99.13,99.21,98.89,99.0,51000.0,88.5367,88.6082,88.3224,88.4206,51000.0
2014-11-04 13:00:00,98.99,99.03,98.89,98.93,30400.0,88.4117,88.4474,88.3224,88.3581,30400.0
2014-11-04 13:10:00,98.94,99.0,98.92,98.92,8400.0,88.367,88.4206,88.3492,88.3492,8400.0
2014-11-04 13:20:00,98.94,98.95,98.82,98.84,13400.0,88.367,88.3759,88.2598,88.2777,13400.0
2014-11-04 13:30:00,98.85,98.86,98.74,98.86,5000.0,88.2866,88.2956,88.1884,88.2956,5000.0
2014-11-04 13:40:00,98.87,99.12,98.84,99.11,6800.0,88.3045,88.5278,88.2777,88.5188,6800.0
2014-11-04 13:50:00,99.11,99.36,99.11,99.31,10600.0,88.5188,88.7421,88.5188,88.6975,10600.0
2014-11-04 14:00:00,99.33,99.34,99.25,99.33,6200.0,88.7153,88.7243,88.6439,88.7153,6200.0
2014-11-04 14:10:00,99.33,99.34,98.98,99.02,35900.0,88.7153,88.7243,88.4027,88.4385,35900.0
2014-11-04 14:20:00,99.01,99.16,98.97,98.99,25800.0,88.4295,88.5635,88.3938,88.4117,25800.0
2014-11-04 14:30:00,99.02,99.05,98.93,99.0,9800.0,88.4385,88.4653,88.3581,88.4206,9800.0
2014-11-04 14:40:00,99.02,99.04,98.9,99.0,9100.0,88.4385,88.4563,88.3313,88.4206,9100.0
2014-11-04 14:50:00,99.0,99.14,98.98,99.04,31900.0,88.4206,88.5456,88.4027,88.4563,31900.0
2014-11-04 15:00:00,99.04,99.15,98.95,99.04,20500.0,88.4563,88.5546,88.3759,88.4563,20500.0
2014-11-04 15:10:00,99.05,99.06,98.92,99.01,17400.0,88.4653,88.4742,88.3492,88.4295,17400.0
2014-11-04 15:20:00,99.01,99.07,98.93,99.03,20600.0,88.4295,88.4831,88.3581,88.4474,20600.0
2014-11-04 15:30:00,99.04,99.08,98.98,99.03,20800.0,88.4563,88.4921,88.4027,88.4474,20800.0
2014-11-04 15:40:00,99.03,99.15,99.02,99.13,33300.0,88.4474,88.5546,88.4385,88.5367,33300.0
2014-11-04 15:50:00,99.14,99.21,99.09,99.15,52000.0,88.5456,88.6082,88.501,88.5546,52000.0
2014-11-05 09:30:00,99.88,99.88,99.28,99.61,28000.0,89.2066,89.2066,88.6707,88.9654,28000.0
2014-11-05 09:40:00,99.4,99.5,99.05,99.09,18400.0,88.7779,88.8672,88.4653,88.501,18400.0
2014-11-05 09:50:00,98.99,99.12,98.94,99.05,29700.0,88.4117,88.5278,88.367,88.4653,29700.0
2014-11-05 10:00:00,99.09,99.25,98.98,99.25,34600.0,88.501,88.6439,88.4027,88.6439,34600.0
2014-11-05 10:10:00,99.25,99.31,99.02,99.03,28300.0,88.6439,88.6975,88.4385,88.4474,28300.0
2014-11-05 10:20:00,99.04,99.09,98.89,98.9,11400.0,88.4563,88.501,88.3224,88.3313,11400.0
2014-11-05 10:30:00,98.88,98.96,98.44,98.44,17300.0,88.3134,88.3849,87.9204,87.9204,17300.0
2014-11-05 10:40:00,98.44,98.83,98.42,98.81,25000.0,87.9204,88.2688,87.9026,88.2509,25000.0
2014-11-05 10:50:00,98.82,98.98,98.8,98.98,4800.0,88.2598,88.4027,88.242,88.4027,4800.0
2014-11-05 11:00:00,99.0,99.03,98.93,99.03,18700.0,88.4206,88.4474,88.3581,88.4474,18700.0
2014-11-05 11:10:00,99.04,99.13,98.98,99.05,31000.0,88.4563,88.5367,88.4027,88.4653,31000.0
2014-11-05 11:20:00,99.05,99.22,98.99,99.17,38700.0,88.4653,88.6171,88.4117,88.5724,38700.0
2014-11-05 11:30:00,99.18,99.22,99.04,99.12,32700.0,88.5814,88.6171,88.4563,88.5278,32700.0
2014-11-05 11:40:00,99.1,99.25,99.08,99.21,11300.0,88.5099,88.6439,88.4921,88.6082,11300.0
2014-11-05 11:50:00,99.19,99.2,99.03,99.11,24400.0,88.5903,88.5992,88.4474,88.5188,24400.0
2014-11-05 12:00:00,99.1,99.21,99.05,99.11,34400.0,88.5099,88.6082,88.4653,88.5188,34400.0
2014-11-05 12:10:00,99.1,99.16,99.04,99.11,23900.0,88.5099,88.5635,88.4563,88.5188,23900.0
2014-11-05 12:20:00,99.13,99.15,99.02,99.11,14000.0,88.5367,88.5546,88.4385,88.5188,14000.0
2014-11-05 12:30:00,99.12,99.21,99.05,99.2,16100.0,88.5278,88.6082,88.4653,88.5992,16100.0
2014-11-05 12:40:00,99.2,99.29,99.13,99.25,13100.0,88.5992,88.6796,88.5367,88.6439,13100.0
2014-11-05 12:50:00,99.23,99.33,99.2,99.26,14500.0,88.626,88.7153,88.5992,88.6528,14500.0
2014-11-05 13:00:00,99.25,99.27,99.2,99.25,32500.0,88.6439,88.6617,88.5992,88.6439,32500.0
2014-11-05 13:10:00,99.25,99.28,99.18,99.2,19400.0,88.6439,88.6707,88.5814,88.5992,19400.0
2014-11-05 13:20:00,99.17,99.28,99.14,99.24,12400.0,88.5724,88.6707,88.5456,88.635,12400.0
2014-11-05 13:30:00,99.24,99.29,99.08,99.09,20700.0,88.635,88.6796,88.4921,88.501,20700.0
2014-11-05 13:40:00,99.11,99.2,99.04,99.17,11900.0,88.5188,88.5992,88.4563,88.5724,11900.0
2014-11-05 13:50:00,99.17,99.26,99.17,99.25,16300.0,88.5724,88.6528,88.5724,88.6439,16300.0
2014-11-05 14:00:00,99.25,99.27,99.15,99.17,21800.0,88.6439,88.6617,88.5546,88.5724,21800.0
2014-11-05 14:10:00,99.17,99.25,99.17,99.23,18800.0,88.5724,88.6439,88.5724,88.626,18800.0
2014-11-05 14:20:00,99.24,99.31,99.17,99.22,45300.0,88.635,88.6975,88.5724,88.6171,45300.0
2014-11-05 14:30:00,99.22,99.27,99.22,99.25,18600.0,88.6171,88.6617,88.6171,88.6439,18600.0
2014-11-05 14:40:00,99.24,99.31,99.24,99.28,34200.0,88.635,88.6975,88.635,88.6707,34200.0
2014-11-05 14:50:00,99.29,99.36,99.24,99.36,42700.0,88.6796,88.7421,88.635,88.7421,42700.0
2014-11-05 15:00:00,99.37,99.41,99.17,99.2,61600.0,88.7511,88.7868,88.5724,88.5992,61600.0
2014-11-05 15:10:00,99.21,99.26,99.08,99.24,46600.0,88.6082,88.6528,88.4921,88.635,46600.0
2014-11-05 15:20:00,99.23,99.23,99.15,99.19,27100.0,88.626,88.626,88.5546,88.5903,27100.0
2014-11-05 15:30:00,99.19,99.23,99.17,99.18,62100.0,88.5903,88.626,88.5724,88.5814,62100.0
2014-11-05 15:40:00,99.18,99.4,99.18,99.37,63100.0,88.5814,88.7779,88.5814,88.7511,63100.0
2014-11-05 15:50:00,99.39,99.47,99.31,99.35,97300.0,88.7689,88.8404,88.6975,88.7332,97300.0
2014-11-06 09:30:00,99.35,99.79,99.33,99.54,13100.0,88.7332,89.1262,88.7153,88.9029,13100.0
2014-11-06 09:40:00,99.62,99.83,99.34,99.48,10900.0,88.9743,89.1619,88.7243,88.8493,10900.0
2014-11-06 09:50:00,99.64,99.66,99.14,99.42,13800.0,88.9922,89.0101,88.5456,88.7957,13800.0
2014-11-06 10:00:00,99.45,99.46,99.18,99.2,17900.0,88.8225,88.8314,88.5814,88.5992,17900.0
2014-11-06 10:10:00,99.26,99.26,98.84,98.84,24700.0,88.6528,88.6528,88.2777,88.2777,24700.0
2014-11-06 10:20:00,98.89,99.06,98.87,98.97,17900.0,88.3224,88.4742,88.3045,88.3938,17900.0
2014-11-06 10:30:00,98.98,99.0,98.87,98.99,15400.0,88.4027,88.4206,88.3045,88.4117,15400.0
2014-11-06 10:40:00,98.99,99.03,98.98,98.99,30200.0,88.4117,88.4474,88.4027,88.4117,30200.0
2014-11-06 10:50:00,99.0,99.0,98.93,98.95,17200.0,88.4206,88.4206,88.3581,88.3759,17200.0
2014-11-06 11:00:00,98.94,99.0,98.92,99.0,12800.0,88.367,88.4206,88.3492,88.4206,12800.0
2014-11-06 11:10:00,99.0,99.0,98.98,98.98,29500.0,88.4206,88.4206,88.4027,88.4027,29500.0
2014-11-06 11:20:00,99.0,99.11,98.98,99.06,39600.0,88.4206,88.5188,88.4027,88.4742,39600.0
2014-11-06 11:30:00,99.06,99.13,99.01,99.03,28300.0,88.4742,88.5367,88.4295,88.4474,28300.0
2014-11-06 11:40:00,99.05,99.22,99.01,99.12,42700.0,88.4653,88.6171,88.4295,88.5278,42700.0
2014-11-06 11:50:00,99.13,99.21,99.05,99.19,8300.0,88.5367,88.6082,88.4653,88.5903,8300.0
2014-11-06 12:00:00,99.18,99.21,99.14,99.16,4200.0,88.5814,88.6082,88.5456,88.5635,4200.0
2014-11-06 12:10:00,99.17,99.32,99.16,99.21,7800.0,88.5724,88.7064,88.5635,88.6082,7800.0
2014-11-06 12:20:00,99.23,99.26,99.18,99.2,8800.0,88.626,88.6528,88.5814,88.5992,8800.0
2014-11-06 12:30:00,99.18,99.2,99.11,99.14,11200.0,88.5814,88.5992,88.5188,88.5456,11200.0
2014-11-06 12:40:00,99.15,99.19,99.13,99.19,5600.0,88.5546,88.5903,88.5367,88.5903,5600.0
2014-11-06 12:50:00,99.2,99.22,99.08,99.08,11900.0,88.5992,88.6171,88.4921,88.4921,11900.0
2014-11-06 13:00:00,99.09,99.11,99.01,99.03,14200.0,88.501,88.5188,88.4295,88.4474,14200.0
2014-11-06 13:10:00,99.08,99.12,99.0,99.1,10000.0,88.4921,88.5278,88.4206,88.5099,10000.0
2014-11-06 13:20:00,99.09,99.13,99.0,99.07,18400.0,88.501,88.5367,88.4206,88.4831,18400.0
2014-11-06 13:30:00,99.06,99.07,99.01,99.06,12500.0,88.4742,88.4831,88.4295,88.4742,12500.0
2014-11-06 13:40:00,99.05,99.06,98.95,99.0,12400.0,88.4653,88.4742,88.3759,88.4206,12400.0
2014-11-06 13:50:00,99.02,99.09,98.98,99.09,20100.0,88.4385,88.501,88.4027,88.501,20100.0
2014-11-06 14:00:00,99.1,99.13,99.05,99.05,10600.0,88.5099,88.5367,88.4653,88.4653,10600.0
2014-11-06 14:10:00,99.05,99.11,99.0,99.02,8200.0,88.4653,88.5188,88.4206,88.4385,8200.0
2014-11-06 14:20:00,98.99,99.02,98.97,98.97,13200.0,88.4117,88.4385,88.3938,88.3938,13200.0
2014-11-06 14:30:00,98.97,99.01,98.94,99.0,6400.0,88.3938,88.4295,88.367,88.4206,6400.0
2014-11-06 14:40:00,99.02,99.1,99.02,99.09,11100.0,88.4385,88.5099,88.4385,88.501,11100.0
2014-11-06 14:50:00,99.1,99.15,99.08,99.11,13800.0,88.5099,88.5546,88.4921,88.5188,13800.0
2014-11-06 15:00:00,99.1,99.13,99.07,99.1,24300.0,88.5099,88.5367,88.4831,88.5099,24300.0
2014-11-06 15:10:00,99.1,99.17,99.08,99.14,16400.0,88.5099,88.5724,88.4921,88.5456,16400.0
2014-11-06 15:20:00,99.13,99.16,99.12,99.13,15200.0,88.5367,88.5635,88.5278,88.5367,15200.0
2014-11-06 15:30:00,99.13,99.14,99.09,99.09,22700.0,88.5367,88.5456,88.501,88.501,22700.0
2014-11-06 15:40:00,99.11,99.14,99.07,99.09,61600.0,88.5188,88.5456,88.4831,88.501,61600.0
2014-11-06 15:50:00,99.1,99.11,98.99,98.99,106900.0,88.5099,88.5188,88.4117,88.4117,106900.0
2014-11-07 09:30:00,99.0,99.23,98.82,99.05,27200.0,88.4206,88.626,88.2598,88.4653,27200.0
2014-11-07 09:40:00,99.01,99.09,98.75,99.0,18700.0,88.4295,88.501,88.1973,88.4206,18700.0
2014-11-07 09:50:00,99.0,99.06,98.93,99.0,9100.0,88.4206,88.4742,88.3581,88.4206,9100.0
2014-11-07 10:00:00,99.03,99.08,98.95,99.05,20700.0,88.4474,88.4921,88.3759,88.4653,20700.0
2014-11-07 10:10:00,99.06,99.09,98.95,99.0,19600.0,88.4742,88.501,88.3759,88.4206,19600.0
2014-11-07 10:20:00,99.02,99.03,98.9,98.96,9200.0,88.4385,88.4474,88.3313,88.3849,9200.0
2014-11-07 10:30:00,98.96,99.04,98.86,99.01,18300.0,88.3849,88.4563,88.2956,88.4295,18300.0
2014-11-07 10:40:00,99.04,99.04,98.9,98.99,13000.0,88.4563,88.4563,88.3313,88.4117,13000.0
2014-11-07 10:50:00,99.02,99.05,98.99,99.04,18400.0,88.4385,88.4653,88.4117,88.4563,18400.0
2014-11-07 11:00:00,99.03,99.03,98.93,98.93,8900.0,88.4474,88.4474,88.3581,88.3581,8900.0
2014-11-07 11:10:00,98.94,99.04,98.94,99.02,15100.0,88.367,88.4563,88.367,88.4385,15100.0
2014-11-07 11:20:00,99.02,99.04,98.99,99.02,22200.0,88.4385,88.4563,88.4117,88.4385,22200.0
2014-11-07 11:30:00,99.01,99.03,98.89,98.94,10900.0,88.4295,88.4474,88.3224,88.367,10900.0
2014-11-07 11:40:00,98.93,98.98,98.91,98.98,3900.0,88.3581,88.4027,88.3402,88.4027,3900.0
2014-11-07 11:50:00,98.99,99.03,98.95,98.96,14400.0,88.4117,88.4474,88.3759,88.3849,14400.0
2014-11-07 12:00:00,98.95,98.95,98.88,98.95,4100.0,88.3759,88.3759,88.3134,88.3759,4100.0
2014-11-07 12:10:00,98.96,98.98,98.91,98.96,3000.0,88.3849,88.4027,88.3402,88.3849,3000.0
2014-11-07 12:20:00,98.98,99.02,98.91,98.95,7500.0,88.4027,88.4385,88.3402,88.3759,7500.0
2014-11-07 12:30:00,98.94,99.0,98.94,99.0,3500.0,88.367,88.4206,88.367,88.4206,3500.0
2014-11-07 12:40:00,99.0,99.0,98.96,98.97,8400.0,88.4206,88.4206,88.3849,88.3938,8400.0
2014-11-07 12:50:00,98.97,98.98,98.95,98.96,6500.0,88.3938,88.4027,88.3759,88.3849,6500.0
2014-11-07 13:00:00,98.97,98.97,98.73,98.76,40900.0,88.3938,88.3938,88.1795,88.2062,40900.0
2014-11-07 13:10:00,98.77,98.85,98.74,98.78,30200.0,88.2152,88.2866,88.1884,88.2241,30200.0
2014-11-07 13:20:00,98.77,98.8,98.74,98.75,12800.0,88.2152,88.242,88.1884,88.1973,12800.0
2014-11-07 13:30:00,98.77,98.83,98.75,98.79,19300.0,88.2152,88.2688,88.1973,88.233,19300.0
2014-11-07 13:40:00,98.79,98.88,98.77,98.87,5100.0,88.233,88.3134,88.2152,88.3045,5100.0
2014-11-07 13:50:00,98.89,98.95,98.89,98.93,5300.0,88.3224,88.3759,88.3224,88.3581,5300.0
2014-11-07 14:00:00,98.94,99.0,98.92,98.99,4300.0,88.367,88.4206,88.3492,88.4117,4300.0
2014-11-07 14:10:00,98.98,99.0,98.93,98.95,5900.0,88.4027,88.4206,88.3581,88.3759,5900.0
2014-11-07 14:20:00,98.97,98.97,98.84,98.86,11300.0,88.3938,88.3938,88.2777,88.2956,11300.0
2014-11-07 14:30:00,98.86,98.88,98.84,98.87,3900.0,88.2956,88.3134,88.2777,88.3045,3900.0
2014-11-07 14:40:00,98.88,98.89,98.74,98.74,12900.0,88.3134,88.3224,88.1884,88.1884,12900.0
2014-11-07 14:50:00,98.75,98.77,98.69,98.72,11300.0,88.1973,88.2152,88.1437,88.1705,11300.0
2014-11-07 15:00:00,98.73,98.81,98.7,98.7,9400.0,88.1795,88.2509,88.1527,88.1527,9400.0
2014-11-07 15:10:00,98.69,98.77,98.65,98.66,7600.0,88.1437,88.2152,88.108,88.1169,7600.0
2014-11-07 15:20:00,98.65,98.68,98.62,98.62,9800.0,88.108,88.1348,88.0812,88.0812,9800.0
2014-11-07 15:30:00,98.61,98.73,98.56,98.73,16500.0,88.0723,88.1795,88.0276,88.1795,16500.0
2014-11-07 15:40:00,98.73,98.9,98.73,98.88,33400.0,88.1795,88.3313,88.1795,88.3134,33400.0
2014-11-07 15:50:00,98.89,98.95,98.81,98.95,44100.0,88.3224,88.3759,88.2509,88.3759,44100.0
2014-11-10 09:30:00,99.2,99.38,98.91,99.22,20100.0,88.5992,88.76,88.3402,88.6171,20100.0
2014-11-10 09:40:00,99.21,99.36,98.98,99.17,8300.0,88.6082,88.7421,88.4027,88.5724,8300.0
2014-11-10 09:50:00,99.21,99.43,99.2,99.43,6200.0,88.6082,88.8047,88.5992,88.8047,6200.0
2014-11-10 10:00:00,99.5,99.75,99.5,99.73,24300.0,88.8672,89.0905,88.8672,89.0726,24300.0
2014-11-10 10:10:00,99.73,99.83,99.63,99.77,20700.0,89.0726,89.1619,88.9833,89.1083,20700.0
2014-11-10 10:20:00,99.78,99.8,99.42,99.5,21800.0,89.1172,89.1351,88.7957,88.8672,21800.0
2014-11-10 10:30:00,99.51,99.65,99.51,99.59,14600.0,88.8761,89.0011,88.8761,88.9476,14600.0
2014-11-10 10:40:00,99.61,99.79,99.59,99.79,20700.0,88.9654,89.1262,88.9476,89.1262,20700.0
2014-11-10 10:50:00,99.79,99.88,99.74,99.77,83700.0,89.1262,89.2066,89.0815,89.1083,83700.0
2014-11-10 11:00:00,99.77,99.89,99.77,99.81,42000.0,89.1083,89.2155,89.1083,89.144,42000.0
2014-11-10 11:10:00,99.83,99.84,99.74,99.81,23100.0,89.1619,89.1708,89.0815,89.144,23100.0
2014-11-10 11:20:00,99.81,99.95,99.81,99.88,35000.0,89.144,89.2691,89.144,89.2066,35000.0
2014-11-10 11:30:00,99.91,99.98,99.82,99.96,45200.0,89.2334,89.2959,89.153,89.278,45200.0
2014-11-10 11:40:00,99.96,99.99,99.87,99.9,43700.0,89.278,89.3048,89.1976,89.2244,43700.0
2014-11-10 11:50:00,99.9,99.9,99.84,99.87,27800.0,89.2244,89.2244,89.1708,89.1976,27800.0
2014-11-10 12:00:00,99.86,99.89,99.81,99.81,22100.0,89.1887,89.2155,89.144,89.144,22100.0
2014-11-10 12:10:00,99.82,99.83,99.78,99.83,13400.0,89.153,89.1619,89.1172,89.1619,13400.0
2014-11-10 12:20:00,99.82,99.85,99.73,99.73,15200.0,89.153,89.1798,89.0726,89.0726,15200.0
2014-11-10 12:30:00,99.72,99.75,99.41,99.55,40000.0,89.0637,89.0905,88.7868,88.9118,40000.0
2014-11-10 12:40:00,99.56,99.56,99.25,99.25,35600.0,88.9208,88.9208,88.6439,88.6439,35600.0
2014-11-10 12:50:00,99.25,99.27,99.0,99.09,23700.0,88.6439,88.6617,88.4206,88.501,23700.0
2014-11-10 13:00:00,99.1,99.17,98.99,99.14,22300.0,88.5099,88.5724,88.4117,88.5456,22300.0
2014-11-10 13:10:00,99.14,99.14,98.96,98.96,24600.0,88.5456,88.5456,88.3849,88.3849,24600.0
2014-11-10 13:20:00,98.97,98.98,98.86,98.86,15500.0,88.3938,88.4027,88.2956,88.2956,15500.0
2014-11-10 13:30:00,98.89,98.95,98.81,98.95,11600.0,88.3224,88.3759,88.2509,88.3759,11600.0
2014-11-10 13:40:00,98.95,98.96,98.87,98.87,22100.0,88.3759,88.3849,88.3045,88.3045,22100.0
2014-11-10 13:50:00,98.87,98.91,98.79,98.89,20800.0,88.3045,88.3402,88.233,88.3224,20800.0
2014-11-10 14:00:00,98.87,99.15,98.84,99.06,16600.0,88.3045,88.5546,88.2777,88.4742,16600.0
2014-11-10 14:10:00,99.06,99.13,99.0,99.13,67900.0,88.4742,88.5367,88.4206,88.5367,67900.0
2014-11-10 14:20:00,99.15,99.34,99.14,99.32,8100.0,88.5546,88.7243,88.5456,88.7064,8100.0
2014-11-10 14:30:00,99.35,99.44,99.35,99.43,8400.0,88.7332,88.8136,88.7332,88.8047,8400.0
2014-11-10 14:40:00,99.47,99.56,99.44,99.56,24200.0,88.8404,88.9208,88.8136,88.9208,24200.0
2014-11-10 14:50:00,99.55,99.62,99.53,99.58,16700.0,88.9118,88.9743,88.894,88.9386,16700.0
2014-11-10 15:00:00,99.58,99.58,99.48,99.48,15200.0,88.9386,88.9386,88.8493,88.8493,15200.0
2014-11-10 15:10:00,99.5,99.55,99.48,99.49,15200.0,88.8672,88.9118,88.8493,88.8582,15200.0
2014-11-10 15:20:00,99.5,99.55,99.5,99.52,26500.0,88.8672,88.9118,88.8672,88.885,26500.0
2014-11-10 15:30:00,99.52,99.52,99.29,99.31,77600.0,88.885,88.885,88.6796,88.6975,77600.0
2014-11-10 15:40:00,99.3,99.36,99.21,99.35,79600.0,88.6885,88.7421,88.6082,88.7332,79600.0
2014-11-10 15:50:00,99.35,99.35,99.22,99.34,98100.0,88.7332,88.7332,88.6171,88.7243,98100.0
2014-11-11 09:30:00,99.64,99.85,99.26,99.59,31100.0,88.9922,89.1798,88.6528,88.9476,31100.0
2014-11-11 09:40:00,99.53,99.53,99.2,99.2,17300.0,88.894,88.894,88.5992,88.5992,17300.0
2014-11-11 09:50:00,99.15,99.38,99.13,99.24,31000.0,88.5546,88.76,88.5367,88.635,31000.0
2014-11-11 10:00:00,99.23,99.32,99.19,99.24,19400.0,88.626,88.7064,88.5903,88.635,19400.0
2014-11-11 10:10:00,99.23,99.29,99.05,99.07,28600.0,88.626,88.6796,88.4653,88.4831,28600.0
2014-11-11 10:20:00,99.08,99.25,99.04,99.07,50100.0,88.4921,88.6439,88.4563,88.4831,50100.0
2014-11-11 10:30:00,99.04,99.16,99.03,99.07,32400.0,88.4563,88.5635,88.4474,88.4831,32400.0
2014-11-11 10:40:00,99.07,99.16,98.98,99.16,43200.0,88.4831,88.5635,88.4027,88.5635,43200.0
2014-11-11 10:50:00,99.16,99.26,99.16,99.18,32300.0,88.5635,88.6528,88.5635,88.5814,32300.0
2014-11-11 11:00:00,99.19,99.27,99.14,99.27,33900.0,88.5903,88.6617,88.5456,88.6617,33900.0
2014-11-11 11:10:00,99.3,99.42,99.29,99.39,12600.0,88.6885,88.7957,88.6796,88.7689,12600.0
2014-11-11 11:20:00,99.41,99.45,99.39,99.39,11900.0,88.7868,88.8225,88.7689,88.7689,11900.0
2014-11-11 11:30:00,99.4,99.51,99.4,99.48,47700.0,88.7779,88.8761,88.7779,88.8493,47700.0
2014-11-11 11:40:00,99.47,99.61,99.45,99.58,12000.0,88.8404,88.9654,88.8225,88.9386,12000.0
2014-11-11 11:50:00,99.58,99.63,99.58,99.59,9900.0,88.9386,88.9833,88.9386,88.9476,9900.0
2014-11-11 12:00:00,99.59,99.59,99.42,99.45,17200.0,88.9476,88.9476,88.7957,88.8225,17200.0
2014-11-11 12:10:00,99.44,99.57,99.43,99.56,9000.0,88.8136,88.9297,88.8047,88.9208,9000.0
2014-11-11 12:20:00,99.56,99.61,99.45,99.47,5600.0,88.9208,88.9654,88.8225,88.8404,5600.0
2014-11-11 12:30:00,99.48,99.51,99.45,99.51,6600.0,88.8493,88.8761,88.8225,88.8761,6600.0
2014-11-11 12:40:00,99.54,99.6,99.44,99.6,57600.0,88.9029,88.9565,88.8136,88.9565,57600.0
2014-11-11 12:50:00,99.59,99.66,99.58,99.59,31800.0,88.9476,89.0101,88.9386,88.9476,31800.0
2014-11-11 13:00:00,99.61,99.61,99.5,99.58,37300.0,88.9654,88.9654,88.8672,88.9386,37300.0
2014-11-11 13:10:00,99.58,99.58,99.42,99.45,14200.0,88.9386,88.9386,88.7957,88.8225,14200.0
2014-11-11 13:20:00,99.45,99.47,99.38,99.41,10700.0,88.8225,88.8404,88.76,88.7868,10700.0
2014-11-11 13:30:00,99.41,99.47,99.2,99.2,25800.0,88.7868,88.8404,88.5992,88.5992,25800.0
2014-11-11 13:40:00,99.19,99.22,99.04,99.08,51700.0,88.5903,88.6171,88.4563,88.4921,51700.0
2014-11-11 13:50:00,99.07,99.12,99.0,99.12,23200.0,88.4831,88.5278,88.4206,88.5278,23200.0
2014-11-11 14:00:00,99.08,99.1,98.93,98.98,11800.0,88.4921,88.5099,88.3581,88.4027,11800.0
2014-11-11 14:10:00,98.97,99.0,98.93,99.0,9700.0,88.3938,88.4206,88.3581,88.4206,9700.0
2014-11-11 14:20:00,98.99,99.0,98.91,98.94,9700.0,88.4117,88.4206,88.3402,88.367,9700.0
2014-11-11 14:30:00,98.94,98.96,98.88,98.91,10800.0,88.367,88.3849,88.3134,88.3402,10800.0
2014-11-11 14:40:00,98.92,99.08,98.92,99.08,8500.0,88.3492,88.4921,88.3492,88.4921,8500.0
2014-11-11 14:50:00,99.06,99.08,98.96,99.03,28400.0,88.4742,88.4921,88.3849,88.4474,28400.0
2014-11-11 15:00:00,99.03,99.08,98.99,98.99,20800.0,88.4474,88.4921,88.4117,88.4117,20800.0
2014-11-11 15:10:00,99.0,99.09,98.99,99.04,24000.0,88.4206,88.501,88.4117,88.4563,24000.0
2014-11-11 15:20:00,99.05,99.07,98.98,99.0,20800.0,88.4653,88.4831,88.4027,88.4206,20800.0
2014-11-11 15:30:00,99.02,99.17,99.01,99.15,22700.0,88.4385,88.5724,88.4295,88.5546,22700.0
2014-11-11 15:40:00,99.15,99.31,99.14,99.27,21000.0,88.5546,88.6975,88.5456,88.6617,21000.0
2014-11-11 15:50:00,99.28,99.32,99.2,99.3,33200.0,88.6707,88.7064,88.5992,88.6885,33200.0
2014-11-12 09:30:00,99.03,99.31,99.03,99.24,17200.0,88.4474,88.6975,88.4474,88.635,17200.0
2014-11-12 09:40:00,99.31,99.33,99.08,99.11,8600.0,88.6975,88.7153,88.4921,88.5188,8600.0
2014-11-12 09:50:00,99.2,99.21,98.93,99.05,10200.0,88.5992,88.6082,88.3581,88.4653,10200.0
2014-11-12 10:00:00,99.02,99.18,98.94,98.96,34200.0,88.4385,88.5814,88.367,88.3849,34200.0
2014-11-12 10:10:00,99.07,99.13,99.01,99.02,9200.0,88.4831,88.5367,88.4295,88.4385,9200.0
2014-11-12 10:20:00,99.09,99.11,98.98,99.04,8600.0,88.501,88.5188,88.4027,88.4563,8600.0
2014-11-12 10:30:00,99.01,99.02,98.91,99.02,8000.0,88.4295,88.4385,88.3402,88.4385,8000.0
2014-11-12 10:40:00,99.02,99.04,98.93,98.98,18800.0,88.4385,88.4563,88.3581,88.4027,18800.0
2014-11-12 10:50:00,98.98,99.04,98.81,98.84,28600.0,88.4027,88.4563,88.2509,88.2777,28600.0
2014-11-12 11:00:00,98.85,98.91,98.83,98.9,21800.0,88.2866,88.3402,88.2688,88.3313,21800.0
2014-11-12 11:10:00,98.87,98.94,98.81,98.84,15800.0,88.3045,88.367,88.2509,88.2777,15800.0
2014-11-12 11:20:00,98.85,99.01,98.81,99.0,47400.0,88.2866,88.4295,88.2509,88.4206,47400.0
2014-11-12 11:30:00,99.01,99.32,99.01,99.29,28100.0,88.4295,88.7064,88.4295,88.6796,28100.0
2014-11-12 11:40:00,99.29,99.53,99.26,99.53,15000.0,88.6796,88.894,88.6528,88.894,15000.0
2014-11-12 11:50:00,99.51,99.67,99.51,99.63,12900.0,88.8761,89.019,88.8761,88.9833,12900.0
2014-11-12 12:00:00,99.64,99.88,99.63,99.8,27200.0,88.9922,89.2066,88.9833,89.1351,27200.0
2014-11-12 12:10:00,99.8,99.87,99.74,99.84,9300.0,89.1351,89.1976,89.0815,89.1708,9300.0
2014-11-12 12:20:00,99.86,99.92,99.85,99.89,9700.0,89.1887,89.2423,89.1798,89.2155,9700.0
2014-11-12 12:30:00,99.87,99.87,99.7,99.72,6100.0,89.1976,89.1976,89.0458,89.0637,6100.0
2014-11-12 12:40:00,99.68,99.72,99.67,99.7,4800.0,89.0279,89.0637,89.019,89.0458,4800.0
2014-11-12 12:50:00,99.69,99.77,99.67,99.74,7600.0,89.0369,89.1083,89.019,89.0815,7600.0
2014-11-12 13:00:00,99.77,99.81,99.76,99.77,3800.0,89.1083,89.144,89.0994,89.1083,3800.0
2014-11-12 13:10:00,99.78,99.94,99.78,99.94,8300.0,89.1172,89.2602,89.1172,89.2602,8300.0
2014-11-12 13:20:00,99.93,100.12,99.91,100.12,31500.0,89.2512,89.4209,89.2334,89.4209,31500.0
2014-11-12 13:30:00,100.13,100.27,100.11,100.27,17100.0,89.4298,89.5549,89.412,89.5549,17100.0
2014-11-12 13:40:00,100.27,100.29,100.13,100.15,15900.0,89.5549,89.5727,89.4298,89.4477,15900.0
2014-11-12 13:50:00,100.13,100.16,100.07,100.16,11800.0,89.4298,89.4566,89.3763,89.4566,11800.0
2014-11-12 14:00:00,100.16,100.25,100.11,100.25,9500.0,89.4566,89.537,89.412,89.537,9500.0
2014-11-12 14:10:00,100.23,100.33,100.22,100.29,11900.0,89.5192,89.6085,89.5102,89.5727,11900.0
2014-11-12 14:20:00,100.31,100.42,100.31,100.41,9000.0,89.5906,89.6889,89.5906,89.6799,9000.0
2014-11-12 14:30:00,100.41,100.42,100.06,100.07,142800.0,89.6799,89.6889,89.3673,89.3763,142800.0
2014-11-12 14:40:00,100.11,100.12,99.82,99.96,50100.0,89.412,89.4209,89.153,89.278,50100.0
2014-11-12 14:50:00,99.91,99.91,99.74,99.77,12000.0,89.2334,89.2334,89.0815,89.1083,12000.0
2014-11-12 15:00:00,99.77,99.89,99.72,99.86,14700.0,89.1083,89.2155,89.0637,89.1887,14700.0
2014-11-12 15:10:00,99.86,100.1,99.86,100.09,24700.0,89.1887,89.4031,89.1887,89.3941,24700.0
2014-11-12 15:20:00,100.09,100.26,100.08,100.26,27100.0,89.3941,89.546,89.3852,89.546,27100.0
2014-11-12 15:30:00,100.27,100.34,100.23,100.29,31000.0,89.5549,89.6174,89.5192,89.5727,31000.0
2014-11-12 15:40:00,100.29,100.32,99.98,100.01,62700.0,89.5727,89.5995,89.2959,89.3227,62700.0
2014-11-12 15:50:00,100.03,100.17,100.02,100.09,80100.0,89.3405,89.4656,89.3316,89.3941,80100.0
2014-11-13 09:30:00,100.25,101.11,100.25,100.87,152600.0,89.537,90.3051,89.537,90.0908,152600.0
2014-11-13 09:40:00,100.94,100.94,100.48,100.66,16900.0,90.1533,90.1533,89.7424,89.9032,16900.0
2014-11-13 09:50:00,100.69,100.75,100.52,100.59,17300.0,89.93,89.9836,89.7782,89.8407,17300.0
2014-11-13 10:00:00,100.65,100.65,100.37,100.47,10200.0,89.8943,89.8943,89.6442,89.7335,10200.0
2014-11-13 10:10:00,100.44,100.52,100.36,100.38,37500.0,89.7067,89.7782,89.6353,89.6531,37500.0
2014-11-13 10:20:00,100.4,100.6,100.4,100.55,12100.0,89.671,89.8496,89.671,89.805,12100.0
2014-11-13 10:30:00,100.57,100.75,100.57,100.75,7800.0,89.8228,89.9836,89.8228,89.9836,7800.0
2014-11-13 10:40:00,100.72,100.82,100.69,100.81,10800.0,89.9568,90.0461,89.93,90.0372,10800.0
2014-11-13 10:50:00,100.81,100.82,100.64,100.66,21100.0,90.0372,90.0461,89.8853,89.9032,21100.0
2014-11-13 11:00:00,100.65,100.71,100.65,100.66,7000.0,89.8943,89.9479,89.8943,89.9032,7000.0
2014-11-13 11:10:00,100.63,100.66,100.56,100.63,9600.0,89.8764,89.9032,89.8139,89.8764,9600.0
2014-11-13 11:20:00,100.68,100.74,100.62,100.74,8100.0,89.9211,89.9747,89.8675,89.9747,8100.0
2014-11-13 11:30:00,100.72,100.72,100.46,100.46,6200.0,89.9568,89.9568,89.7246,89.7246,6200.0
2014-11-13 11:40:00,100.46,100.51,100.41,100.51,5700.0,89.7246,89.7692,89.6799,89.7692,5700.0
2014-11-13 11:50:00,100.51,100.52,100.3,100.36,12000.0,89.7692,89.7782,89.5817,89.6353,12000.0
2014-11-13 12:00:00,100.37,100.38,100.18,100.3,6600.0,89.6442,89.6531,89.4745,89.5817,6600.0
2014-11-13 12:10:00,100.35,100.36,100.26,100.32,17300.0,89.6263,89.6353,89.546,89.5995,17300.0
2014-11-13 12:20:00,100.32,100.37,100.26,100.35,9800.0,89.5995,89.6442,89.546,89.6263,9800.0
2014-11-13 12:30:00,100.36,100.36,100.3,100.34,21500.0,89.6353,89.6353,89.5817,89.6174,21500.0
2014-11-13 12:40:00,100.34,100.68,100.34,100.68,115700.0,89.6174,89.9211,89.6174,89.9211,115700.0
2014-11-13 12:50:00,100.68,100.85,100.68,100.81,17300.0,89.9211,90.0729,89.9211,90.0372,17300.0
2014-11-13 13:00:00,100.83,100.85,100.68,100.7,24800.0,90.055,90.0729,89.9211,89.9389,24800.0
2014-11-13 13:10:00,100.68,100.78,100.66,100.77,9200.0,89.9211,90.0104,89.9032,90.0015,9200.0
2014-11-13 13:20:00,100.78,100.78,100.61,100.69,11000.0,90.0104,90.0104,89.8586,89.93,11000.0
2014-11-13 13:30:00,100.7,100.7,100.56,100.58,8900.0,89.9389,89.9389,89.8139,89.8318,8900.0
2014-11-13 13:40:00,100.58,100.58,100.53,100.57,8000.0,89.8318,89.8318,89.7871,89.8228,8000.0
2014-11-13 13:50:00,100.58,100.7,100.58,100.65,8400.0,89.8318,89.9389,89.8318,89.8943,8400.0
2014-11-13 14:00:00,100.65,100.8,100.64,100.8,13400.0,89.8943,90.0282,89.8853,90.0282,13400.0
2014-11-13 14:10:00,100.8,100.82,100.74,100.79,14200.0,90.0282,90.0461,89.9747,90.0193,14200.0
2014-11-13 14:20:00,100.79,100.9,100.79,100.81,24700.0,90.0193,90.1176,90.0193,90.0372,24700.0
2014-11-13 14:30:00,100.8,100.85,100.8,100.82,38600.0,90.0282,90.0729,90.0282,90.0461,38600.0
2014-11-13 14:40:00,100.82,101.0,100.81,100.99,34300.0,90.0461,90.2069,90.0372,90.1979,34300.0
2014-11-13 14:50:00,101.0,101.0,100.84,100.88,63000.0,90.2069,90.2069,90.064,90.0997,63000.0
2014-11-13 15:00:00,100.89,101.0,100.84,100.96,48700.0,90.1086,90.2069,90.064,90.1712,48700.0
2014-11-13 15:10:00,100.95,100.97,100.92,100.92,15400.0,90.1622,90.1801,90.1354,90.1354,15400.0
2014-11-13 15:20:00,100.92,101.04,100.9,100.9,21600.0,90.1354,90.2426,90.1176,90.1176,21600.0
2014-11-13 15:30:00,100.9,100.98,100.85,100.87,20500.0,90.1176,90.189,90.0729,90.0908,20500.0
2014-11-13 15:40:00,100.87,100.98,100.85,100.91,30600.0,90.0908,90.189,90.0729,90.1265,30600.0
2014-11-13 15:50:00,100.92,100.95,100.75,100.88,64700.0,90.1354,90.1622,89.9836,90.0997,64700.0
2014-11-14 09:30:00,100.63,100.76,100.36,100.53,18900.0,89.8764,89.9925,89.6353,89.7871,18900.0
2014-11-14 09:40:00,100.49,100.52,100.16,100.23,12600.0,89.7514,89.7782,89.4566,89.5192,12600.0
2014-11-14 09:50:00,100.11,100.35,100.11,100.29,55300.0,89.412,89.6263,89.412,89.5727,55300.0
2014-11-14 10:00:00,100.29,100.57,100.29,100.53,9200.0,89.5727,89.8228,89.5727,89.7871,9200.0
2014-11-14 10:10:00,100.59,100.63,100.53,100.55,6000.0,89.8407,89.8764,89.7871,89.805,6000.0
2014-11-14 10:20:00,100.57,100.67,100.49,100.54,8000.0,89.8228,89.9121,89.7514,89.796,8000.0
2014-11-14 10:30:00,100.53,100.59,100.47,100.53,3400.0,89.7871,89.8407,89.7335,89.7871,3400.0
2014-11-14 10:40:00,100.56,100.67,100.53,100.61,8900.0,89.8139,89.9121,89.7871,89.8586,8900.0
2014-11-14 10:50:00,100.6,100.77,100.53,100.63,97900.0,89.8496,90.0015,89.7871,89.8764,97900.0
2014-11-14 11:00:00,100.66,100.82,100.65,100.71,12800.0,89.9032,90.0461,89.8943,89.9479,12800.0
2014-11-14 11:10:00,100.71,100.77,100.7,100.77,6500.0,89.9479,90.0015,89.9389,90.0015,6500.0
2014-11-14 11:20:00,100.8,100.87,100.74,100.83,5800.0,90.0282,90.0908,89.9747,90.055,5800.0
2014-11-14 11:30:00,100.83,100.94,100.77,100.88,8000.0,90.055,90.1533,90.0015,90.0997,8000.0
2014-11-14 11:40:00,100.85,100.87,100.78,100.79,6900.0,90.0729,90.0908,90.0104,90.0193,6900.0
2014-11-14 11:50:00,100.81,100.87,100.81,100.86,5900.0,90.0372,90.0908,90.0372,90.0818,5900.0
2014-11-14 12:00:00,100.85,100.89,100.81,100.88,5200.0,90.0729,90.1086,90.0372,90.0997,5200.0
2014-11-14 12:10:00,100.87,100.92,100.83,100.84,8500.0,90.0908,90.1354,90.055,90.064,8500.0
2014-11-14 12:20:00,100.83,100.92,100.83,100.89,6500.0,90.055,90.1354,90.055,90.1086,6500.0
2014-11-14 12:30:00,100.88,100.94,100.88,100.91,21300.0,90.0997,90.1533,90.0997,90.1265,21300.0
2014-11-14 12:40:00,100.9,100.92,100.76,100.79,5700.0,90.1176,90.1354,89.9925,90.0193,5700.0
2014-11-14 12:50:00,100.79,100.82,100.66,100.66,5000.0,90.0193,90.0461,89.9032,89.9032,5000.0
2014-11-14 13:00:00,100.64,100.64,100.53,100.59,14700.0,89.8853,89.8853,89.7871,89.8407,14700.0
2014-11-14 13:10:00,100.59,100.71,100.57,100.63,6700.0,89.8407,89.9479,89.8228,89.8764,6700.0
2014-11-14 13:20:00,100.61,100.62,100.42,100.44,3500.0,89.8586,89.8675,89.6889,89.7067,3500.0
2014-11-14 13:30:00,100.45,100.47,100.3,100.31,4800.0,89.7157,89.7335,89.5817,89.5906,4800.0
2014-11-14 13:40:00,100.29,100.38,100.29,100.38,4600.0,89.5727,89.6531,89.5727,89.6531,4600.0
2014-11-14 13:50:00,100.38,100.6,100.38,100.56,10400.0,89.6531,89.8496,89.6531,89.8139,10400.0
2014-11-14 14:00:00,100.52,100.52,100.39,100.47,7500.0,89.7782,89.7782,89.6621,89.7335,7500.0
2014-11-14 14:10:00,100.47,100.47,100.43,100.47,6200.0,89.7335,89.7335,89.6978,89.7335,6200.0
2014-11-14 14:20:00,100.47,100.52,100.42,100.48,11400.0,89.7335,89.7782,89.6889,89.7424,11400.0
2014-11-14 14:30:00,100.46,100.51,100.41,100.49,14100.0,89.7246,89.7692,89.6799,89.7514,14100.0
2014-11-14 14:40:00,100.47,100.47,100.38,100.39,8800.0,89.7335,89.7335,89.6531,89.6621,8800.0
2014-11-14 14:50:00,100.39,100.5,100.39,100.49,12600.0,89.6621,89.7603,89.6621,89.7514,12600.0
2014-11-14 15:00:00,100.49,100.55,100.49,100.54,13900.0,89.7514,89.805,89.7514,89.796,13900.0
2014-11-14 15:10:00,100.53,100.55,100.45,100.45,13800.0,89.7871,89.805,89.7157,89.7157,13800.0
2014-11-14 15:20:00,100.45,100.47,100.42,100.45,15600.0,89.7157,89.7335,89.6889,89.7157,15600.0
2014-11-14 15:30:00,100.45,100.55,100.45,100.55,16700.0,89.7157,89.805,89.7157,89.805,16700.0
2014-11-14 15:40:00,100.54,100.54,100.41,100.43,30800.0,89.796,89.796,89.6799,89.6978,30800.0
2014-11-14 15:50:00,100.42,100.52,100.4,100.49,69000.0,89.6889,89.7782,89.671,89.7514,69000.0
2014-11-17 09:30:00,100.38,100.38,100.36,100.36,1000.0,89.6531,89.6531,89.6353,89.6353,1000.0
2014-11-17 09:40:00,100.29,100.59,100.25,100.59,12400.0,89.5727,89.8407,89.537,89.8407,12400.0
2014-11-17 09:50:00,100.53,100.71,100.27,100.33,28700.0,89.7871,89.9479,89.5549,89.6085,28700.0
2014-11-17 10:00:00,100.33,100.52,99.94,99.99,25900.0,89.6085,89.7782,89.2602,89.3048,25900.0
2014-11-17 10:10:00,100.01,100.26,99.98,100.04,28500.0,89.3227,89.546,89.2959,89.3495,28500.0
2014-11-17 10:20:00,100.06,100.43,100.0,100.07,54400.0,89.3673,89.6978,89.3137,89.3763,54400.0
2014-11-17 10:30:00,100.07,100.27,100.01,100.2,14500.0,89.3763,89.5549,89.3227,89.4924,14500.0
2014-11-17 10:40:00,100.19,100.33,100.18,100.32,8100.0,89.4834,89.6085,89.4745,89.5995,8100.0
2014-11-17 10:50:00,100.25,100.49,100.24,100.48,9600.0,89.537,89.7514,89.5281,89.7424,9600.0
2014-11-17 11:00:00,100.48,100.52,100.39,100.48,38500.0,89.7424,89.7782,89.6621,89.7424,38500.0
2014-11-17 11:10:00,100.46,100.74,100.39,100.74,11600.0,89.7246,89.9747,89.6621,89.9747,11600.0
2014-11-17 11:20:00,100.75,100.79,100.63,100.65,10300.0,89.9836,90.0193,89.8764,89.8943,10300.0
2014-11-17 11:30:00,100.62,100.64,100.55,100.64,10300.0,89.8675,89.8853,89.805,89.8853,10300.0
2014-11-17 11:40:00,100.62,100.77,100.6,100.73,42900.0,89.8675,90.0015,89.8496,89.9657,42900.0
2014-11-17 11:50:00,100.71,100.71,100.59,100.69,6100.0,89.9479,89.9479,89.8407,89.93,6100.0
2014-11-17 12:00:00,100.7,100.7,100.59,100.59,5300.0,89.9389,89.9389,89.8407,89.8407,5300.0
2014-11-17 12:10:00,100.61,100.79,100.59,100.69,19500.0,89.8586,90.0193,89.8407,89.93,19500.0
2014-11-17 12:20:00,100.68,100.74,100.53,100.69,45900.0,89.9211,89.9747,89.7871,89.93,45900.0
2014-11-17 12:30:00,100.65,100.68,100.6,100.62,6600.0,89.8943,89.9211,89.8496,89.8675,6600.0
2014-11-17 12:40:00,100.62,100.73,100.62,100.66,7100.0,89.8675,89.9657,89.8675,89.9032,7100.0
2014-11-17 12:50:00,100.66,100.73,100.65,100.68,3800.0,89.9032,89.9657,89.8943,89.9211,3800.0
2014-11-17 13:00:00,100.66,100.73,100.66,100.7,5900.0,89.9032,89.9657,89.9032,89.9389,5900.0
2014-11-17 13:10:00,100.7,100.81,100.7,100.78,6300.0,89.9389,90.0372,89.9389,90.0104,6300.0
2014-11-17 13:20:00,100.79,100.85,100.68,100.68,12000.0,90.0193,90.0729,89.9211,89.9211,12000.0
2014-11-17 13:30:00,100.66,100.67,100.52,100.54,6900.0,89.9032,89.9121,89.7782,89.796,6900.0
2014-11-17 13:40:00,100.52,100.53,100.36,100.36,3800.0,89.7782,89.7871,89.6353,89.6353,3800.0
2014-11-17 13:50:00,100.36,100.51,100.36,100.5,3400.0,89.6353,89.7692,89.6353,89.7603,3400.0
2014-11-17 14:00:00,100.48,100.51,100.41,100.44,4700.0,89.7424,89.7692,89.6799,89.7067,4700.0
2014-11-17 14:10:00,100.45,100.48,100.43,100.47,3200.0,89.7157,89.7424,89.6978,89.7335,3200.0
2014-11-17 14:20:00,100.47,100.47,100.37,100.38,4900.0,89.7335,89.7335,89.6442,89.6531,4900.0
2014-11-17 14:30:00,100.37,100.41,100.35,100.4,6300.0,89.6442,89.6799,89.6263,89.671,6300.0
2014-11-17 14:40:00,100.4,100.4,100.33,100.35,6300.0,89.671,89.671,89.6085,89.6263,6300.0
2014-11-17 14:50:00,100.34,100.44,100.32,100.41,5400.0,89.6174,89.7067,89.5995,89.6799,5400.0
2014-11-17 15:00:00,100.4,100.46,100.38,100.46,9700.0,89.671,89.7246,89.6531,89.7246,9700.0
2014-11-17 15:10:00,100.45,100.45,100.3,100.41,16200.0,89.7157,89.7157,89.5817,89.6799,16200.0
2014-11-17 15:20:00,100.36,100.41,100.34,100.41,10600.0,89.6353,89.6799,89.6174,89.6799,10600.0
2014-11-17 15:30:00,100.41,100.45,100.36,100.45,18400.0,89.6799,89.7157,89.6353,89.7157,18400.0
2014-11-17 15:40:00,100.46,100.47,100.43,100.47,17100.0,89.7246,89.7335,89.6978,89.7335,17100.0
2014-11-17 15:50:00,100.46,100.58,100.44,100.54,58900.0,89.7246,89.8318,89.7067,89.796,58900.0
2014-11-18 09:30:00,100.62,100.97,100.3,100.66,98800.0,90.1146,90.428,89.828,90.1504,98800.0
2014-11-18 09:40:00,100.71,100.97,100.66,100.89,12700.0,90.1952,90.428,90.1504,90.3564,12700.0
2014-11-18 09:50:00,101.0,101.21,100.98,101.21,16100.0,90.4549,90.643,90.437,90.643,16100.0
2014-11-18 10:00:00,101.25,101.31,101.11,101.15,13200.0,90.6788,90.7325,90.5534,90.5892,13200.0
2014-11-18 10:10:00,101.18,101.35,101.18,101.32,11100.0,90.6161,90.7684,90.6161,90.7415,11100.0
2014-11-18 10:20:00,101.32,101.51,101.32,101.47,24900.0,90.7415,90.9116,90.7415,90.8758,24900.0
2014-11-18 10:30:00,101.5,101.59,101.43,101.56,28300.0,90.9027,90.9833,90.84,90.9564,28300.0
2014-11-18 10:40:00,101.59,101.65,101.56,101.62,23900.0,90.9833,91.037,90.9564,91.0102,23900.0
2014-11-18 10:50:00,101.63,101.85,101.63,101.84,14900.0,91.0191,91.2161,91.0191,91.2072,14900.0
2014-11-18 11:00:00,101.84,101.91,101.73,101.8,14600.0,91.2072,91.2699,91.1087,91.1714,14600.0
2014-11-18 11:10:00,101.81,101.84,101.78,101.83,16500.0,91.1803,91.2072,91.1535,91.1982,16500.0
2014-11-18 11:20:00,101.82,101.83,101.74,101.74,10900.0,91.1893,91.1982,91.1176,91.1176,10900.0
2014-11-18 11:30:00,101.74,101.75,101.68,101.71,19600.0,91.1176,91.1266,91.0639,91.0908,19600.0
2014-11-18 11:40:00,101.7,101.74,101.67,101.74,8000.0,91.0818,91.1176,91.0549,91.1176,8000.0
2014-11-18 11:50:00,101.75,101.76,101.71,101.75,7600.0,91.1266,91.1355,91.0908,91.1266,7600.0
2014-11-18 12:00:00,101.75,101.75,101.61,101.66,10200.0,91.1266,91.1266,91.0012,91.046,10200.0
2014-11-18 12:10:00,101.66,101.7,101.61,101.69,10500.0,91.046,91.0818,91.0012,91.0729,10500.0
2014-11-18 12:20:00,101.69,101.69,101.63,101.65,7500.0,91.0729,91.0729,91.0191,91.037,7500.0
2014-11-18 12:30:00,101.65,101.66,101.62,101.63,6200.0,91.037,91.046,91.0102,91.0191,6200.0
2014-11-18 12:40:00,101.62,101.69,101.61,101.67,9500.0,91.0102,91.0729,91.0012,91.0549,9500.0
2014-11-18 12:50:00,101.66,101.73,101.64,101.72,8400.0,91.046,91.1087,91.0281,91.0997,8400.0
2014-11-18 13:00:00,101.73,101.81,101.73,101.81,8000.0,91.1087,91.1803,91.1087,91.1803,8000.0
2014-11-18 13:10:00,101.81,101.92,101.81,101.9,13900.0,91.1803,91.2788,91.1803,91.2609,13900.0
2014-11-18 13:20:00,101.9,101.97,101.89,101.95,17300.0,91.2609,91.3236,91.252,91.3057,17300.0
2014-11-18 13:30:00,101.95,101.96,101.87,101.9,18900.0,91.3057,91.3147,91.2341,91.2609,18900.0
2014-11-18 13:40:00,101.9,101.93,101.88,101.91,8100.0,91.2609,91.2878,91.243,91.2699,8100.0
2014-11-18 13:50:00,101.92,102.05,101.92,102.03,21400.0,91.2788,91.3953,91.2788,91.3774,21400.0
2014-11-18 14:00:00,102.03,102.21,102.03,102.21,23200.0,91.3774,91.5386,91.3774,91.5386,23200.0
2014-11-18 14:10:00,102.2,102.24,102.15,102.15,21100.0,91.5296,91.5654,91.4848,91.4848,21100.0
2014-11-18 14:20:00,102.15,102.15,101.94,101.95,9700.0,91.4848,91.4848,91.2968,91.3057,9700.0
2014-11-18 14:30:00,101.94,101.95,101.84,101.87,35500.0,91.2968,91.3057,91.2072,91.2341,35500.0
2014-11-18 14:40:00,101.87,101.89,101.78,101.87,73700.0,91.2341,91.252,91.1535,91.2341,73700.0
2014-11-18 14:50:00,101.87,101.93,101.85,101.88,22900.0,91.2341,91.2878,91.2161,91.243,22900.0
2014-11-18 15:00:00,101.88,102.02,101.85,102.02,14200.0,91.243,91.3684,91.2161,91.3684,14200.0
2014-11-18 15:10:00,102.01,102.08,102.0,102.08,16700.0,91.3594,91.4221,91.3505,91.4221,16700.0
2014-11-18 15:20:00,102.07,102.12,102.07,102.12,18900.0,91.4132,91.458,91.4132,91.458,18900.0
2014-11-18 15:30:00,102.12,102.15,102.11,102.15,26000.0,91.458,91.4848,91.449,91.4848,26000.0
2014-11-18 15:40:00,102.14,102.17,102.01,102.02,57200.0,91.4759,91.5027,91.3594,91.3684,57200.0
2014-11-18 15:50:00,102.02,102.03,101.74,101.84,132200.0,91.3684,91.3774,91.1176,91.2072,132200.0
2014-11-19 09:30:00,101.45,101.53,101.02,101.12,18300.0,90.8579,90.9296,90.4728,90.5624,18300.0
2014-11-19 09:40:00,101.14,101.4,101.13,101.38,10000.0,90.5803,90.8131,90.5713,90.7952,10000.0
2014-11-19 09:50:00,101.3,101.3,101.0,101.15,8300.0,90.7236,90.7236,90.4549,90.5892,8300.0
2014-11-19 10:00:00,101.16,101.18,100.91,101.05,5200.0,90.5982,90.6161,90.3743,90.4997,5200.0
2014-11-19 10:10:00,101.07,101.07,100.81,100.93,7900.0,90.5176,90.5176,90.2847,90.3922,7900.0
2014-11-19 10:20:00,100.95,100.96,100.67,100.72,8300.0,90.4101,90.4191,90.1593,90.2041,8300.0
2014-11-19 10:30:00,100.7,100.78,100.63,100.7,16200.0,90.1862,90.2579,90.1235,90.1862,16200.0
2014-11-19 10:40:00,100.71,100.73,100.67,100.72,37800.0,90.1952,90.2131,90.1593,90.2041,37800.0
2014-11-19 10:50:00,100.7,100.7,100.57,100.57,5600.0,90.1862,90.1862,90.0698,90.0698,5600.0
2014-11-19 11:00:00,100.52,100.55,100.41,100.55,9400.0,90.025,90.0519,89.9265,90.0519,9400.0
2014-11-19 11:10:00,100.62,100.62,100.5,100.51,5100.0,90.1146,90.1146,90.0071,90.0161,5100.0
2014-11-19 11:20:00,100.51,100.52,100.3,100.31,7200.0,90.0161,90.025,89.828,89.8369,7200.0
2014-11-19 11:30:00,100.3,100.37,100.27,100.35,8400.0,89.828,89.8907,89.8011,89.8728,8400.0
2014-11-19 11:40:00,100.32,100.36,100.32,100.34,11100.0,89.8459,89.8817,89.8459,89.8638,11100.0
2014-11-19 11:50:00,100.36,100.36,100.24,100.26,8800.0,89.8817,89.8817,89.7742,89.7922,8800.0
2014-11-19 12:00:00,100.28,100.44,100.28,100.44,9700.0,89.8101,89.9534,89.8101,89.9534,9700.0
2014-11-19 12:10:00,100.43,100.61,100.43,100.61,9200.0,89.9444,90.1056,89.9444,90.1056,9200.0
2014-11-19 12:20:00,100.65,100.76,100.65,100.76,6700.0,90.1414,90.24,90.1414,90.24,6700.0
2014-11-19 12:30:00,100.78,100.84,100.75,100.76,7100.0,90.2579,90.3116,90.231,90.24,7100.0
2014-11-19 12:40:00,100.73,100.82,100.73,100.78,5400.0,90.2131,90.2937,90.2131,90.2579,5400.0
2014-11-19 12:50:00,100.79,100.85,100.79,100.85,4600.0,90.2668,90.3206,90.2668,90.3206,4600.0
2014-11-19 13:00:00,100.87,100.89,100.81,100.89,11300.0,90.3385,90.3564,90.2847,90.3564,11300.0
2014-11-19 13:10:00,100.92,100.94,100.88,100.88,5000.0,90.3832,90.4012,90.3474,90.3474,5000.0
2014-11-19 13:20:00,100.88,100.97,100.87,100.89,6100.0,90.3474,90.428,90.3385,90.3564,6100.0
2014-11-19 13:30:00,100.89,100.91,100.81,100.87,4700.0,90.3564,90.3743,90.2847,90.3385,4700.0
2014-11-19 13:40:00,100.88,100.92,100.84,100.86,9300.0,90.3474,90.3832,90.3116,90.3295,9300.0
2014-11-19 13:50:00,100.85,100.94,100.79,100.8,5400.0,90.3206,90.4012,90.2668,90.2758,5400.0
2014-11-19 14:00:00,100.8,101.09,100.76,100.98,11900.0,90.2758,90.5355,90.24,90.437,11900.0
2014-11-19 14:10:00,100.94,101.03,100.9,100.99,8800.0,90.4012,90.4818,90.3653,90.4459,8800.0
2014-11-19 14:20:00,101.0,101.0,100.63,100.73,10800.0,90.4549,90.4549,90.1235,90.2131,10800.0
2014-11-19 14:30:00,100.74,100.83,100.68,100.75,14300.0,90.222,90.3026,90.1683,90.231,14300.0
2014-11-19 14:40:00,100.75,100.76,100.55,100.6,6700.0,90.231,90.24,90.0519,90.0967,6700.0
2014-11-19 14:50:00,100.58,100.75,100.58,100.75,5200.0,90.0787,90.231,90.0787,90.231,5200.0
2014-11-19 15:00:00,100.73,100.76,100.66,100.66,9100.0,90.2131,90.24,90.1504,90.1504,9100.0
2014-11-19 15:10:00,100.67,100.72,100.59,100.72,16400.0,90.1593,90.2041,90.0877,90.2041,16400.0
2014-11-19 15:20:00,100.73,100.83,100.71,100.71,12600.0,90.2131,90.3026,90.1952,90.1952,12600.0
2014-11-19 15:30:00,100.72,100.77,100.69,100.69,19300.0,90.2041,90.2489,90.1773,90.1773,19300.0
2014-11-19 15:40:00,100.68,100.75,100.58,100.69,27700.0,90.1683,90.231,90.0787,90.1773,27700.0
2014-11-19 15:50:00,100.7,100.79,100.59,100.6,97900.0,90.1862,90.2668,90.0877,90.0967,97900.0
2014-11-20 09:30:00,100.03,100.37,99.86,99.86,19100.0,89.5862,89.8907,89.4339,89.4339,19100.0
2014-11-20 09:40:00,99.94,100.29,99.92,100.17,9500.0,89.5056,89.819,89.4877,89.7116,9500.0
2014-11-20 09:50:00,100.18,100.3,100.1,100.18,5100.0,89.7205,89.828,89.6489,89.7205,5100.0
2014-11-20 10:00:00,100.21,100.41,100.19,100.33,8300.0,89.7474,89.9265,89.7295,89.8548,8300.0
2014-11-20 10:10:00,100.31,100.31,100.07,100.08,6000.0,89.8369,89.8369,89.622,89.6309,6000.0
2014-11-20 10:20:00,100.1,100.32,100.09,100.22,8100.0,89.6489,89.8459,89.6399,89.7563,8100.0
2014-11-20 10:30:00,100.25,100.37,100.24,100.33,8300.0,89.7832,89.8907,89.7742,89.8548,8300.0
2014-11-20 10:40:00,100.36,100.38,100.3,100.35,11000.0,89.8817,89.8996,89.828,89.8728,11000.0
2014-11-20 10:50:00,100.38,100.41,100.36,100.38,8900.0,89.8996,89.9265,89.8817,89.8996,8900.0
2014-11-20 11:00:00,100.4,100.45,100.36,100.44,53500.0,89.9175,89.9623,89.8817,89.9534,53500.0
2014-11-20 11:10:00,100.42,100.51,100.37,100.49,29400.0,89.9354,90.0161,89.8907,89.9981,29400.0
2014-11-20 11:20:00,100.5,100.53,100.43,100.5,23200.0,90.0071,90.034,89.9444,90.0071,23200.0
2014-11-20 11:30:00,100.52,100.56,100.45,100.52,27800.0,90.025,90.0608,89.9623,90.025,27800.0
2014-11-20 11:40:00,100.5,100.68,100.49,100.68,9800.0,90.0071,90.1683,89.9981,90.1683,9800.0
2014-11-20 11:50:00,100.7,100.7,100.49,100.51,14600.0,90.1862,90.1862,89.9981,90.0161,14600.0
2014-11-20 12:00:00,100.53,100.53,100.36,100.42,20900.0,90.034,90.034,89.8817,89.9354,20900.0
2014-11-20 12:10:00,100.45,100.51,100.43,100.51,8800.0,89.9623,90.0161,89.9444,90.0161,8800.0
2014-11-20 12:20:00,100.51,100.59,100.48,100.57,6200.0,90.0161,90.0877,89.9892,90.0698,6200.0
2014-11-20 12:30:00,100.58,100.61,100.45,100.46,6800.0,90.0787,90.1056,89.9623,89.9713,6800.0
2014-11-20 12:40:00,100.46,100.46,100.29,100.31,4700.0,89.9713,89.9713,89.819,89.8369,4700.0
2014-11-20 12:50:00,100.32,100.41,100.32,100.37,5300.0,89.8459,89.9265,89.8459,89.8907,5300.0
2014-11-20 13:00:00,100.4,100.48,100.4,100.41,4500.0,89.9175,89.9892,89.9175,89.9265,4500.0
2014-11-20 13:10:00,100.41,100.41,100.24,100.25,10600.0,89.9265,89.9265,89.7742,89.7832,10600.0
2014-11-20 13:20:00,100.25,100.25,100.2,100.2,7500.0,89.7832,89.7832,89.7384,89.7384,7500.0
2014-11-20 13:30:00,100.21,100.21,100.13,100.14,8900.0,89.7474,89.7474,89.6757,89.6847,8900.0
2014-11-20 13:40:00,100.15,100.18,100.1,100.1,3500.0,89.6936,89.7205,89.6489,89.6489,3500.0
2014-11-20 13:50:00,100.12,100.12,100.07,100.09,8800.0,89.6668,89.6668,89.622,89.6399,8800.0
2014-11-20 14:00:00,100.09,100.12,100.03,100.09,9600.0,89.6399,89.6668,89.5862,89.6399,9600.0
2014-11-20 14:10:00,100.1,100.16,100.09,100.11,8900.0,89.6489,89.7026,89.6399,89.6578,8900.0
2014-11-20 14:20:00,100.11,100.16,100.08,100.11,6100.0,89.6578,89.7026,89.6309,89.6578,6100.0
2014-11-20 14:30:00,100.12,100.3,100.08,100.28,20500.0,89.6668,89.828,89.6309,89.8101,20500.0
2014-11-20 14:40:00,100.26,100.26,100.2,100.24,8400.0,89.7922,89.7922,89.7384,89.7742,8400.0
2014-11-20 14:50:00,100.24,100.32,100.24,100.27,5100.0,89.7742,89.8459,89.7742,89.8011,5100.0
2014-11-20 15:00:00,100.26,100.31,100.22,100.3,13400.0,89.7922,89.8369,89.7563,89.828,13400.0
2014-11-20 15:10:00,100.29,100.31,100.26,100.3,9800.0,89.819,89.8369,89.7922,89.828,9800.0
2014-11-20 15:20:00,100.29,100.33,100.25,100.33,11200.0,89.819,89.8548,89.7832,89.8548,11200.0
2014-11-20 15:30:00,100.33,100.42,100.3,100.4,15200.0,89.8548,89.9354,89.828,89.9175,15200.0
2014-11-20 15:40:00,100.4,100.43,100.35,100.37,15100.0,89.9175,89.9444,89.8728,89.8907,15100.0
2014-11-20 15:50:00,100.36,100.45,100.36,100.43,42300.0,89.8817,89.9623,89.8817,89.9444,42300.0
2014-11-21 09:30:00,101.55,101.7,101.13,101.3,91300.0,90.9475,91.0818,90.5713,90.7236,91300.0
2014-11-21 09:40:00,101.26,101.42,101.22,101.28,11400.0,90.6877,90.831,90.6519,90.7057,11400.0
2014-11-21 09:50:00,101.29,101.36,101.19,101.33,18300.0,90.7146,90.7773,90.6251,90.7504,18300.0
2014-11-21 10:00:00,101.32,101.36,101.13,101.15,21800.0,90.7415,90.7773,90.5713,90.5892,21800.0
2014-11-21 10:10:00,101.15,101.27,101.12,101.21,13000.0,90.5892,90.6967,90.5624,90.643,13000.0
2014-11-21 10:20:00,101.2,101.39,101.2,101.24,15800.0,90.634,90.8042,90.634,90.6698,15800.0
2014-11-21 10:30:00,101.27,101.3,101.21,101.26,8600.0,90.6967,90.7236,90.643,90.6877,8600.0
2014-11-21 10:40:00,101.27,101.32,101.21,101.21,13100.0,90.6967,90.7415,90.643,90.643,13100.0
2014-11-21 10:50:00,101.22,101.23,101.14,101.18,10500.0,90.6519,90.6609,90.5803,90.6161,10500.0
2014-11-21 11:00:00,101.18,101.25,101.14,101.15,12400.0,90.6161,90.6788,90.5803,90.5892,12400.0
2014-11-21 11:10:00,101.15,101.17,100.94,101.06,26300.0,90.5892,90.6071,90.4012,90.5086,26300.0
2014-11-21 11:20:00,101.08,101.14,101.08,101.09,6100.0,90.5265,90.5803,90.5265,90.5355,6100.0
2014-11-21 11:30:00,101.07,101.09,101.04,101.06,9100.0,90.5176,90.5355,90.4907,90.5086,9100.0
2014-11-21 11:40:00,101.07,101.17,101.01,101.07,9600.0,90.5176,90.6071,90.4638,90.5176,9600.0
2014-11-21 11:50:00,101.08,101.11,101.04,101.11,7800.0,90.5265,90.5534,90.4907,90.5534,7800.0
2014-11-21 12:00:00,101.1,101.11,100.89,100.92,30700.0,90.5445,90.5534,90.3564,90.3832,30700.0
2014-11-21 12:10:00,100.92,100.98,100.82,100.93,16600.0,90.3832,90.437,90.2937,90.3922,16600.0
2014-11-21 12:20:00,100.97,100.99,100.81,100.91,15600.0,90.428,90.4459,90.2847,90.3743,15600.0
2014-11-21 12:30:00,100.89,101.08,100.89,101.07,10200.0,90.3564,90.5265,90.3564,90.5176,10200.0
2014-11-21 12:40:00,101.07,101.08,101.01,101.04,5300.0,90.5176,90.5265,90.4638,90.4907,5300.0
2014-11-21 12:50:00,101.05,101.06,100.86,100.96,8400.0,90.4997,90.5086,90.3295,90.4191,8400.0
2014-11-21 13:00:00,100.96,100.99,100.89,100.9,7000.0,90.4191,90.4459,90.3564,90.3653,7000.0
2014-11-21 13:10:00,100.93,100.94,100.86,100.88,6000.0,90.3922,90.4012,90.3295,90.3474,6000.0
2014-11-21 13:20:00,100.89,100.92,100.74,100.77,8000.0,90.3564,90.3832,90.222,90.2489,8000.0
2014-11-21 13:30:00,100.72,100.82,100.63,100.82,7600.0,90.2041,90.2937,90.1235,90.2937,7600.0
2014-11-21 13:40:00,100.81,100.9,100.72,100.75,14900.0,90.2847,90.3653,90.2041,90.231,14900.0
2014-11-21 13:50:00,100.75,100.81,100.73,100.76,15900.0,90.231,90.2847,90.2131,90.24,15900.0
2014-11-21 14:00:00,100.79,100.86,100.75,100.86,32900.0,90.2668,90.3295,90.231,90.3295,32900.0
2014-11-21 14:10:00,100.85,100.85,100.74,100.75,22300.0,90.3206,90.3206,90.222,90.231,22300.0
2014-11-21 14:20:00,100.74,100.79,100.73,100.76,10300.0,90.222,90.2668,90.2131,90.24,10300.0
2014-11-21 14:30:00,100.72,100.81,100.69,100.73,12900.0,90.2041,90.2847,90.1773,90.2131,12900.0
2014-11-21 14:40:00,100.79,100.84,100.74,100.79,38300.0,90.2668,90.3116,90.222,90.2668,38300.0
2014-11-21 14:50:00,100.8,100.97,100.77,100.93,18800.0,90.2758,90.428,90.2489,90.3922,18800.0
2014-11-21 15:00:00,100.96,101.01,100.88,100.98,17300.0,90.4191,90.4638,90.3474,90.437,17300.0
2014-11-21 15:10:00,101.0,101.09,100.98,101.0,16100.0,90.4549,90.5355,90.437,90.4549,16100.0
2014-11-21 15:20:00,101.01,101.06,100.94,100.97,20500.0,90.4638,90.5086,90.4012,90.428,20500.0
2014-11-21 15:30:00,100.98,101.0,100.79,100.88,66600.0,90.437,90.4549,90.2668,90.3474,66600.0
2014-11-21 15:40:00,100.86,101.01,100.76,100.83,55000.0,90.3295,90.4638,90.24,90.3026,55000.0
2014-11-21 15:50:00,100.84,100.94,100.82,100.93,49800.0,90.3116,90.4012,90.2937,90.3922,49800.0
2014-11-24 09:30:00,101.42,101.86,101.25,101.66,19400.0,90.831,91.2251,90.6788,91.046,19400.0
2014-11-24 09:40:00,101.61,101.61,101.21,101.27,12600.0,91.0012,91.0012,90.643,90.6967,12600.0
2014-11-24 09:50:00,101.26,101.46,101.19,101.42,13200.0,90.6877,90.8669,90.6251,90.831,13200.0
2014-11-24 10:00:00,101.41,101.42,101.18,101.38,13200.0,90.8221,90.831,90.6161,90.7952,13200.0
2014-11-24 10:10:00,101.41,101.47,101.22,101.24,9700.0,90.8221,90.8758,90.6519,90.6698,9700.0
2014-11-24 10:20:00,101.29,101.32,101.12,101.27,6100.0,90.7146,90.7415,90.5624,90.6967,6100.0
2014-11-24 10:30:00,101.21,101.25,101.02,101.02,16800.0,90.643,90.6788,90.4728,90.4728,16800.0
2014-11-24 10:40:00,101.11,101.27,101.1,101.12,11400.0,90.5534,90.6967,90.5445,90.5624,11400.0
2014-11-24 10:50:00,101.19,101.27,101.15,101.15,7600.0,90.6251,90.6967,90.5892,90.5892,7600.0
2014-11-24 11:00:00,101.16,101.27,101.13,101.17,4500.0,90.5982,90.6967,90.5713,90.6071,4500.0
2014-11-24 11:10:00,101.19,101.2,101.12,101.14,5500.0,90.6251,90.634,90.5624,90.5803,5500.0
2014-11-24 11:20:00,101.17,101.23,101.07,101.14,9500.0,90.6071,90.6609,90.5176,90.5803,9500.0
2014-11-24 11:30:00,101.18,101.31,101.15,101.31,9100.0,90.6161,90.7325,90.5892,90.7325,9100.0
2014-11-24 11:40:00,101.3,101.34,101.25,101.3,6200.0,90.7236,90.7594,90.6788,90.7236,6200.0
2014-11-24 11:50:00,101.32,101.33,101.22,101.27,7100.0,90.7415,90.7504,90.6519,90.6967,7100.0
2014-11-24 12:00:00,101.26,101.36,101.24,101.35,37700.0,90.6877,90.7773,90.6698,90.7684,37700.0
2014-11-24 12:10:00,101.34,101.4,101.22,101.29,19400.0,90.7594,90.8131,90.6519,90.7146,19400.0
2014-11-24 12:20:00,101.25,101.35,101.25,101.3,14100.0,90.6788,90.7684,90.6788,90.7236,14100.0
2014-11-24 12:30:00,101.3,101.32,101.23,101.29,16000.0,90.7236,90.7415,90.6609,90.7146,16000.0
2014-11-24 12:40:00,101.3,101.3,101.25,101.29,8900.0,90.7236,90.7236,90.6788,90.7146,8900.0
2014-11-24 12:50:00,101.29,101.32,101.2,101.22,11900.0,90.7146,90.7415,90.634,90.6519,11900.0
2014-11-24 13:00:00,101.25,101.29,101.23,101.28,7400.0,90.6788,90.7146,90.6609,90.7057,7400.0
2014-11-24 13:10:00,101.27,101.37,101.25,101.34,16200.0,90.6967,90.7863,90.6788,90.7594,16200.0
2014-11-24 13:20:00,101.36,101.56,101.36,101.56,5700.0,90.7773,90.9564,90.7773,90.9564,5700.0
2014-11-24 13:30:00,101.58,101.6,101.54,101.55,4900.0,90.9743,90.9922,90.9385,90.9475,4900.0
2014-11-24 13:40:00,101.57,101.64,101.57,101.64,5400.0,90.9654,91.0281,90.9654,91.0281,5400.0
2014-11-24 13:50:00,101.65,101.65,101.5,101.56,13600.0,91.037,91.037,90.9027,90.9564,13600.0
2014-11-24 14:00:00,101.56,101.59,101.46,101.56,18300.0,90.9564,90.9833,90.8669,90.9564,18300.0
2014-11-24 14:10:00,101.57,101.58,101.49,101.51,15600.0,90.9654,90.9743,90.8937,90.9116,15600.0
2014-11-24 14:20:00,101.53,101.55,101.48,101.5,13000.0,90.9296,90.9475,90.8848,90.9027,13000.0
2014-11-24 14:30:00,101.52,101.56,101.48,101.56,10100.0,90.9206,90.9564,90.8848,90.9564,10100.0
2014-11-24 14:40:00,101.58,101.59,101.47,101.5,18100.0,90.9743,90.9833,90.8758,90.9027,18100.0
2014-11-24 14:50:00,101.52,101.52,101.44,101.45,7600.0,90.9206,90.9206,90.849,90.8579,7600.0
2014-11-24 15:00:00,101.47,101.56,101.39,101.4,18300.0,90.8758,90.9564,90.8042,90.8131,18300.0
2014-11-24 15:10:00,101.41,101.5,101.29,101.31,13300.0,90.8221,90.9027,90.7146,90.7325,13300.0
2014-11-24 15:20:00,101.33,101.54,101.33,101.5,12600.0,90.7504,90.9385,90.7504,90.9027,12600.0
2014-11-24 15:30:00,101.5,101.5,101.44,101.49,7100.0,90.9027,90.9027,90.849,90.8937,7100.0
2014-11-24 15:40:00,101.5,101.56,101.5,101.51,26100.0,90.9027,90.9564,90.9027,90.9116,26100.0
2014-11-24 15:50:00,101.54,101.61,101.5,101.56,66200.0,90.9385,91.0012,90.9027,90.9564,66200.0
2014-11-25 09:30:00,101.53,101.75,101.04,101.26,17800.0,90.9296,91.1266,90.4907,90.6877,17800.0
2014-11-25 09:40:00,101.28,101.31,101.0,101.05,12600.0,90.7057,90.7325,90.4549,90.4997,12600.0
2014-11-25 09:50:00,101.03,101.18,101.0,101.18,6600.0,90.4818,90.6161,90.4549,90.6161,6600.0
2014-11-25 10:00:00,101.11,101.17,101.02,101.11,5300.0,90.5534,90.6071,90.4728,90.5534,5300.0
2014-11-25 10:10:00,101.11,101.13,100.86,100.87,23500.0,90.5534,90.5713,90.3295,90.3385,23500.0
2014-11-25 10:20:00,100.86,100.86,100.34,100.59,73400.0,90.3295,90.3295,89.8638,90.0877,73400.0
2014-11-25 10:30:00,100.58,100.84,100.58,100.7,15900.0,90.0787,90.3116,90.0787,90.1862,15900.0
2014-11-25 10:40:00,100.68,100.95,100.68,100.83,15700.0,90.1683,90.4101,90.1683,90.3026,15700.0
2014-11-25 10:50:00,100.82,100.9,100.59,100.72,16700.0,90.2937,90.3653,90.0877,90.2041,16700.0
2014-11-25 11:00:00,100.71,100.81,100.53,100.54,36400.0,90.1952,90.2847,90.034,90.0429,36400.0
2014-11-25 11:10:00,100.53,100.54,100.1,100.16,69200.0,90.034,90.0429,89.6489,89.7026,69200.0
2014-11-25 11:20:00,100.15,100.19,99.98,100.02,48200.0,89.6936,89.7295,89.5414,89.5772,48200.0
2014-11-25 11:30:00,100.01,100.08,99.94,99.99,45900.0,89.5683,89.6309,89.5056,89.5503,45900.0
2014-11-25 11:40:00,100.0,100.05,99.96,99.97,33100.0,89.5593,89.6041,89.5235,89.5324,33100.0
2014-11-25 11:50:00,99.99,100.0,99.84,99.92,70700.0,89.5503,89.5593,89.416,89.4877,70700.0
2014-11-25 12:00:00,99.92,100.3,99.88,100.29,25500.0,89.4877,89.828,89.4518,89.819,25500.0
2014-11-25 12:10:00,100.29,100.44,100.27,100.29,14600.0,89.819,89.9534,89.8011,89.819,14600.0
2014-11-25 12:20:00,100.3,100.42,100.26,100.31,30100.0,89.828,89.9354,89.7922,89.8369,30100.0
2014-11-25 12:30:00,100.32,100.36,100.05,100.08,25700.0,89.8459,89.8817,89.6041,89.6309,25700.0
2014-11-25 12:40:00,100.08,100.26,99.99,100.26,46900.0,89.6309,89.7922,89.5503,89.7922,46900.0
2014-11-25 12:50:00,100.24,100.49,100.24,100.4,26700.0,89.7742,89.9981,89.7742,89.9175,26700.0
2014-11-25 13:00:00,100.38,100.44,100.37,100.4,15400.0,89.8996,89.9534,89.8907,89.9175,15400.0
2014-11-25 13:10:00,100.4,100.44,100.07,100.19,43000.0,89.9175,89.9534,89.622,89.7295,43000.0
2014-11-25 13:20:00,100.2,100.29,100.15,100.22,23900.0,89.7384,89.819,89.6936,89.7563,23900.0
2014-11-25 13:30:00,100.22,100.25,99.98,100.06,62100.0,89.7563,89.7832,89.5414,89.613,62100.0
2014-11-25 13:40:00,100.05,100.07,99.94,100.01,42800.0,89.6041,89.622,89.5056,89.5683,42800.0
2014-11-25 13:50:00,100.02,100.22,100.01,100.06,29900.0,89.5772,89.7563,89.5683,89.613,29900.0
2014-11-25 14:00:00,100.05,100.08,99.95,99.98,40900.0,89.6041,89.6309,89.5145,89.5414,40900.0
2014-11-25 14:10:00,100.0,100.04,99.97,100.02,31300.0,89.5593,89.5951,89.5324,89.5772,31300.0
2014-11-25 14:20:00,100.02,100.04,99.99,100.01,40500.0,89.5772,89.5951,89.5503,89.5683,40500.0
2014-11-25 14:30:00,100.01,100.05,99.98,100.02,46200.0,89.5683,89.6041,89.5414,89.5772,46200.0
2014-11-25 14:40:00,100.01,100.19,100.01,100.19,39000.0,89.5683,89.7295,89.5683,89.7295,39000.0
2014-11-25 14:50:00,100.2,100.29,100.17,100.23,39000.0,89.7384,89.819,89.7116,89.7653,39000.0
2014-11-25 15:00:00,100.24,100.54,100.23,100.54,43900.0,89.7742,90.0429,89.7653,90.0429,43900.0
2014-11-25 15:10:00,100.54,100.64,100.33,100.33,79200.0,90.0429,90.1325,89.8548,89.8548,79200.0
2014-11-25 15:20:00,100.33,100.47,100.21,100.47,104100.0,89.8548,89.9802,89.7474,89.9802,104100.0
2014-11-25 15:30:00,100.47,100.55,100.2,100.23,110900.0,89.9802,90.0519,89.7384,89.7653,110900.0
2014-11-25 15:40:00,100.23,100.31,99.99,100.05,156400.0,89.7653,89.8369,89.5503,89.6041,156400.0
2014-11-25 15:50:00,100.05,100.11,99.8,99.89,185900.0,89.6041,89.6578,89.3802,89.4608,185900.0
2014-11-26 09:30:00,99.8,100.55,99.73,100.5,45100.0,89.3802,90.0519,89.3175,90.0071,45100.0
2014-11-26 09:40:00,100.55,100.79,100.51,100.76,28200.0,90.0519,90.2668,90.0161,90.24,28200.0
2014-11-26 09:50:00,100.75,101.03,100.68,100.79,29900.0,90.231,90.4818,90.1683,90.2668,29900.0
2014-11-26 10:00:00,100.78,100.82,100.48,100.5,38000.0,90.2579,90.2937,89.9892,90.0071,38000.0
2014-11-26 10:10:00,100.5,100.62,100.39,100.62,50400.0,90.0071,90.1146,89.9086,90.1146,50400.0
2014-11-26 10:20:00,100.63,100.65,100.49,100.59,18200.0,90.1235,90.1414,89.9981,90.0877,18200.0
2014-11-26 10:30:00,100.56,100.77,100.56,100.74,12900.0,90.0608,90.2489,90.0608,90.222,12900.0
2014-11-26 10:40:00,100.69,100.96,100.69,100.96,17500.0,90.1773,90.4191,90.1773,90.4191,17500.0
2014-11-26 10:50:00,100.96,101.03,100.5,100.63,44300.0,90.4191,90.4818,90.0071,90.1235,44300.0
2014-11-26 11:00:00,100.63,100.74,100.24,100.31,61300.0,90.1235,90.222,89.7742,89.8369,61300.0
2014-11-26 11:10:00,100.33,100.4,100.04,100.32,47800.0,89.8548,89.9175,89.5951,89.8459,47800.0
2014-11-26 11:20:00,100.37,100.43,100.32,100.4,14100.0,89.8907,89.9444,89.8459,89.9175,14100.0
2014-11-26 11:30:00,100.4,100.49,100.36,100.48,15700.0,89.9175,89.9981,89.8817,89.9892,15700.0
2014-11-26 11:40:00,100.48,100.59,100.47,100.56,9400.0,89.9892,90.0877,89.9802,90.0608,9400.0
2014-11-26 11:50:00,100.57,100.6,100.53,100.59,6200.0,90.0698,90.0967,90.034,90.0877,6200.0
2014-11-26 12:00:00,100.6,100.67,100.5,100.59,10800.0,90.0967,90.1593,90.0071,90.0877,10800.0
2014-11-26 12:10:00,100.61,100.82,100.61,100.82,11400.0,90.1056,90.2937,90.1056,90.2937,11400.0
2014-11-26 12:20:00,100.82,100.82,100.23,100.24,58400.0,90.2937,90.2937,89.7653,89.7742,58400.0
2014-11-26 12:30:00,100.22,100.44,100.13,100.41,71100.0,89.7563,89.9534,89.6757,89.9265,71100.0
2014-11-26 12:40:00,100.43,100.58,100.36,100.36,18700.0,89.9444,90.0787,89.8817,89.8817,18700.0
2014-11-26 12:50:00,100.34,100.45,100.34,100.36,17000.0,89.8638,89.9623,89.8638,89.8817,17000.0
2014-11-26 13:00:00,100.36,100.51,100.35,100.4,27000.0,89.8817,90.0161,89.8728,89.9175,27000.0
2014-11-26 13:10:00,100.42,100.44,100.34,100.4,20500.0,89.9354,89.9534,89.8638,89.9175,20500.0
2014-11-26 13:20:00,100.4,100.43,100.11,100.15,52300.0,89.9175,89.9444,89.6578,89.6936,52300.0
2014-11-26 13:30:00,100.13,100.13,99.99,100.04,62500.0,89.6757,89.6757,89.5503,89.5951,62500.0
2014-11-26 13:40:00,100.04,100.08,99.98,100.08,48300.0,89.5951,89.6309,89.5414,89.6309,48300.0
2014-11-26 13:50:00,100.08,100.08,99.84,99.89,45200.0,89.6309,89.6309,89.416,89.4608,45200.0
2014-11-26 14:00:00,99.91,100.04,99.91,100.04,16200.0,89.4787,89.5951,89.4787,89.5951,16200.0
2014-11-26 14:10:00,100.05,100.09,99.98,100.01,46000.0,89.6041,89.6399,89.5414,89.5683,46000.0
2014-11-26 14:20:00,100.03,100.04,99.96,100.01,10300.0,89.5862,89.5951,89.5235,89.5683,10300.0
2014-11-26 14:30:00,100.01,100.04,99.97,100.02,24200.0,89.5683,89.5951,89.5324,89.5772,24200.0
2014-11-26 14:40:00,100.03,100.04,99.96,100.0,21100.0,89.5862,89.5951,89.5235,89.5593,21100.0
2014-11-26 14:50:00,100.0,100.04,99.98,99.98,30300.0,89.5593,89.5951,89.5414,89.5414,30300.0
2014-11-26 15:00:00,99.99,100.0,99.85,99.96,18400.0,89.5503,89.5593,89.425,89.5235,18400.0
2014-11-26 15:10:00,99.98,100.04,99.98,100.03,29800.0,89.5414,89.5951,89.5414,89.5862,29800.0
2014-11-26 15:20:00,100.03,100.13,100.0,100.09,45700.0,89.5862,89.6757,89.5593,89.6399,45700.0
2014-11-26 15:30:00,100.09,100.23,100.04,100.22,36400.0,89.6399,89.7653,89.5951,89.7563,36400.0
2014-11-26 15:40:00,100.21,100.36,100.09,100.21,57000.0,89.7474,89.8817,89.6399,89.7474,57000.0
2014-11-26 15:50:00,100.2,100.27,100.09,100.16,126300.0,89.7384,89.8011,89.6399,89.7026,126300.0
2014-11-28 09:30:00,100.72,101.33,100.72,101.21,38500.0,90.2041,90.7504,90.2041,90.643,38500.0
2014-11-28 09:40:00,101.21,101.36,100.91,100.92,39000.0,90.643,90.7773,90.3743,90.3832,39000.0
2014-11-28 09:50:00,100.96,101.1,100.87,101.05,46100.0,90.4191,90.5445,90.3385,90.4997,46100.0
2014-11-28 10:00:00,101.06,101.08,100.95,101.01,74100.0,90.5086,90.5265,90.4101,90.4638,74100.0
2014-11-28 10:10:00,101.03,101.31,100.98,101.29,52400.0,90.4818,90.7325,90.437,90.7146,52400.0
2014-11-28 10:20:00,101.31,101.44,101.23,101.28,33100.0,90.7325,90.849,90.6609,90.7057,33100.0
2014-11-28 10:30:00,101.3,101.44,101.23,101.38,25300.0,90.7236,90.849,90.6609,90.7952,25300.0
2014-11-28 10:40:00,101.4,101.58,101.38,101.58,18500.0,90.8131,90.9743,90.7952,90.9743,18500.0
2014-11-28 10:50:00,101.61,101.62,101.34,101.34,16600.0,91.0012,91.0102,90.7594,90.7594,16600.0
2014-11-28 11:00:00,101.33,101.36,101.29,101.33,20200.0,90.7504,90.7773,90.7146,90.7504,20200.0
2014-11-28 11:10:00,101.32,101.33,101.15,101.21,24200.0,90.7415,90.7504,90.5892,90.643,24200.0
2014-11-28 11:20:00,101.19,101.21,101.02,101.05,25100.0,90.6251,90.643,90.4728,90.4997,25100.0
2014-11-28 11:30:00,101.06,101.17,101.01,101.07,29800.0,90.5086,90.6071,90.4638,90.5176,29800.0
2014-11-28 11:40:00,101.08,101.11,100.97,100.97,25600.0,90.5265,90.5534,90.428,90.428,25600.0
2014-11-28 11:50:00,100.96,100.97,100.91,100.91,7500.0,90.4191,90.428,90.3743,90.3743,7500.0
2014-11-28 12:00:00,100.91,100.92,100.84,100.86,17400.0,90.3743,90.3832,90.3116,90.3295,17400.0
2014-11-28 12:10:00,100.87,101.05,100.87,100.93,13500.0,90.3385,90.4997,90.3385,90.3922,13500.0
2014-11-28 12:20:00,100.93,100.97,100.89,100.95,10800.0,90.3922,90.428,90.3564,90.4101,10800.0
2014-11-28 12:30:00,100.95,100.96,100.84,100.91,11700.0,90.4101,90.4191,90.3116,90.3743,11700.0
2014-11-28 12:40:00,100.9,100.98,100.85,100.91,18900.0,90.3653,90.437,90.3206,90.3743,18900.0
2014-11-28 12:50:00,100.92,101.01,100.84,100.97,37200.0,90.3832,90.4638,90.3116,90.428,37200.0
2014-12-01 09:30:00,100.74,101.05,100.29,100.29,34500.0,90.222,90.4997,89.819,89.819,34500.0
2014-12-01 09:40:00,100.34,100.35,99.86,100.07,28300.0,89.8638,89.8728,89.4339,89.622,28300.0
2014-12-01 09:50:00,100.06,100.07,99.72,99.73,42100.0,89.613,89.622,89.3085,89.3175,42100.0
2014-12-01 10:00:00,99.77,99.92,99.74,99.78,45200.0,89.3533,89.4877,89.3264,89.3623,45200.0
2014-12-01 10:10:00,99.77,100.41,99.74,100.37,45900.0,89.3533,89.9265,89.3264,89.8907,45900.0
2014-12-01 10:20:00,100.38,100.51,100.33,100.33,88000.0,89.8996,90.0161,89.8548,89.8548,88000.0
2014-12-01 10:30:00,100.34,100.34,99.97,99.99,41100.0,89.8638,89.8638,89.5324,89.5503,41100.0
2014-12-01 10:40:00,99.98,100.0,99.65,99.84,39400.0,89.5414,89.5593,89.2458,89.416,39400.0
2014-12-01 10:50:00,99.84,99.85,99.58,99.58,68600.0,89.416,89.425,89.1832,89.1832,68600.0
2014-12-01 11:00:00,99.58,99.59,99.18,99.21,46200.0,89.1832,89.1921,88.8249,88.8518,46200.0
2014-12-01 11:10:00,99.2,99.3,99.18,99.3,42200.0,88.8428,88.9324,88.8249,88.9324,42200.0
2014-12-01 11:20:00,99.3,99.65,99.3,99.64,21600.0,88.9324,89.2458,88.9324,89.2369,21600.0
2014-12-01 11:30:00,99.64,99.68,99.43,99.53,20600.0,89.2369,89.2727,89.0488,89.1384,20600.0
2014-12-01 11:40:00,99.52,99.66,99.52,99.53,18900.0,89.1294,89.2548,89.1294,89.1384,18900.0
2014-12-01 11:50:00,99.53,99.54,99.25,99.26,40500.0,89.1384,89.1473,88.8876,88.8966,40500.0
2014-12-01 12:00:00,99.26,99.26,99.14,99.17,30500.0,88.8966,88.8966,88.7891,88.816,30500.0
2014-12-01 12:10:00,99.17,99.46,99.17,99.41,16300.0,88.816,89.0757,88.816,89.0309,16300.0
2014-12-01 12:20:00,99.41,99.5,99.41,99.43,14100.0,89.0309,89.1115,89.0309,89.0488,14100.0
2014-12-01 12:30:00,99.44,99.59,99.44,99.52,12400.0,89.0578,89.1921,89.0578,89.1294,12400.0
2014-12-01 12:40:00,99.5,99.5,99.24,99.31,28800.0,89.1115,89.1115,88.8786,88.9413,28800.0
2014-12-01 12:50:00,99.31,99.4,99.27,99.38,19200.0,88.9413,89.0219,88.9055,89.004,19200.0
2014-12-01 13:00:00,99.38,99.55,99.38,99.41,19200.0,89.004,89.1563,89.004,89.0309,19200.0
2014-12-01 13:10:00,99.42,99.5,99.36,99.47,22700.0,89.0399,89.1115,88.9861,89.0846,22700.0
2014-12-01 13:20:00,99.47,99.56,99.44,99.52,13600.0,89.0846,89.1652,89.0578,89.1294,13600.0
2014-12-01 13:30:00,99.54,99.72,99.54,99.72,32400.0,89.1473,89.3085,89.1473,89.3085,32400.0
2014-12-01 13:40:00,99.73,99.96,99.73,99.88,18400.0,89.3175,89.5235,89.3175,89.4518,18400.0
2014-12-01 13:50:00,99.9,99.92,99.77,99.9,13000.0,89.4697,89.4877,89.3533,89.4697,13000.0
2014-12-01 14:00:00,99.9,99.9,99.7,99.73,14700.0,89.4697,89.4697,89.2906,89.3175,14700.0
2014-12-01 14:10:00,99.73,99.74,99.59,99.73,16400.0,89.3175,89.3264,89.1921,89.3175,16400.0
2014-12-01 14:20:00,99.7,99.73,99.56,99.56,18600.0,89.2906,89.3175,89.1652,89.1652,18600.0
2014-12-01 14:30:00,99.57,99.76,99.57,99.76,29500.0,89.1742,89.3444,89.1742,89.3444,29500.0
2014-12-01 14:40:00,99.76,99.8,99.57,99.8,34000.0,89.3444,89.3802,89.1742,89.3802,34000.0
2014-12-01 14:50:00,99.8,99.85,99.73,99.8,26300.0,89.3802,89.425,89.3175,89.3802,26300.0
2014-12-01 15:00:00,99.81,99.98,99.8,99.94,21100.0,89.3891,89.5414,89.3802,89.5056,21100.0
2014-12-01 15:10:00,99.92,99.96,99.88,99.94,32400.0,89.4877,89.5235,89.4518,89.5056,32400.0
2014-12-01 15:20:00,99.91,99.97,99.89,99.94,49700.0,89.4787,89.5324,89.4608,89.5056,49700.0
2014-12-01 15:30:00,99.95,99.95,99.74,99.76,58300.0,89.5145,89.5145,89.3264,89.3444,58300.0
2014-12-01 15:40:00,99.77,99.92,99.75,99.9,79500.0,89.3533,89.4877,89.3354,89.4697,79500.0
2014-12-01 15:50:00,99.89,99.91,99.63,99.68,143300.0,89.4608,89.4787,89.2279,89.2727,143300.0
2014-12-02 09:30:00,99.94,100.06,99.46,99.57,76900.0,89.5056,89.613,89.0757,89.1742,76900.0
2014-12-02 09:40:00,99.53,99.65,99.35,99.35,78800.0,89.1384,89.2458,88.9772,88.9772,78800.0
2014-12-02 09:50:00,99.35,99.47,99.2,99.45,39000.0,88.9772,89.0846,88.8428,89.0667,39000.0
2014-12-02 10:00:00,99.46,99.58,99.36,99.55,78100.0,89.0757,89.1832,88.9861,89.1563,78100.0
2014-12-02 10:10:00,99.55,99.69,99.49,99.65,33000.0,89.1563,89.2817,89.1025,89.2458,33000.0
2014-12-02 10:20:00,99.67,99.76,99.66,99.67,23200.0,89.2638,89.3444,89.2548,89.2638,23200.0
2014-12-02 10:30:00,99.68,99.74,99.59,99.6,24900.0,89.2727,89.3264,89.1921,89.2011,24900.0
2014-12-02 10:40:00,99.6,99.79,99.59,99.67,15600.0,89.2011,89.3712,89.1921,89.2638,15600.0
2014-12-02 10:50:00,99.68,99.69,99.57,99.63,24900.0,89.2727,89.2817,89.1742,89.2279,24900.0
2014-12-02 11:00:00,99.64,99.83,99.64,99.76,34800.0,89.2369,89.407,89.2369,89.3444,34800.0
2014-12-02 11:10:00,99.76,99.82,99.72,99.77,33900.0,89.3444,89.3981,89.3085,89.3533,33900.0
2014-12-02 11:20:00,99.79,99.95,99.71,99.94,32700.0,89.3712,89.5145,89.2996,89.5056,32700.0
2014-12-02 11:30:00,99.92,100.05,99.89,100.05,40000.0,89.4877,89.6041,89.4608,89.6041,40000.0
2014-12-02 11:40:00,100.05,100.06,99.92,100.05,28900.0,89.6041,89.613,89.4877,89.6041,28900.0
2014-12-02 11:50:00,100.05,100.07,100.0,100.03,14000.0,89.6041,89.622,89.5593,89.5862,14000.0
2014-12-02 12:00:00,100.02,100.04,99.98,100.01,22800.0,89.5772,89.5951,89.5414,89.5683,22800.0
2014-12-02 12:10:00,100.02,100.07,99.97,99.98,18200.0,89.5772,89.622,89.5324,89.5414,18200.0
2014-12-02 12:20:00,99.99,100.05,99.97,100.03,14900.0,89.5503,89.6041,89.5324,89.5862,14900.0
2014-12-02 12:30:00,100.01,100.03,100.0,100.01,22300.0,89.5683,89.5862,89.5593,89.5683,22300.0
2014-12-02 12:40:00,100.02,100.03,100.0,100.01,7500.0,89.5772,89.5862,89.5593,89.5683,7500.0
2014-12-02 12:50:00,100.01,100.06,99.94,100.0,22900.0,89.5683,89.613,89.5056,89.5593,22900.0
2014-12-02 13:00:00,100.0,100.23,100.0,100.21,14700.0,89.5593,89.7653,89.5593,89.7474,14700.0
2014-12-02 13:10:00,100.21,100.44,100.21,100.44,27600.0,89.7474,89.9534,89.7474,89.9534,27600.0
2014-12-02 13:20:00,100.43,100.6,100.4,100.56,97200.0,89.9444,90.0967,89.9175,90.0608,97200.0
2014-12-02 13:30:00,100.57,100.72,100.53,100.69,31900.0,90.0698,90.2041,90.034,90.1773,31900.0
2014-12-02 13:40:00,100.69,100.92,100.68,100.73,137100.0,90.1773,90.3832,90.1683,90.2131,137100.0
2014-12-02 13:50:00,100.71,100.72,100.59,100.64,13300.0,90.1952,90.2041,90.0877,90.1325,13300.0
2014-12-02 14:00:00,100.64,100.67,100.59,100.61,14600.0,90.1325,90.1593,90.0877,90.1056,14600.0
2014-12-02 14:10:00,100.62,100.7,100.62,100.64,13700.0,90.1146,90.1862,90.1146,90.1325,13700.0
2014-12-02 14:20:00,100.67,100.7,100.62,100.66,9800.0,90.1593,90.1862,90.1146,90.1504,9800.0
2014-12-02 14:30:00,100.65,100.7,100.62,100.7,15000.0,90.1414,90.1862,90.1146,90.1862,15000.0
2014-12-02 14:40:00,100.69,100.78,100.66,100.7,49700.0,90.1773,90.2579,90.1504,90.1862,49700.0
2014-12-02 14:50:00,100.7,100.76,100.68,100.72,32900.0,90.1862,90.24,90.1683,90.2041,32900.0
2014-12-02 15:00:00,100.72,100.75,100.69,100.71,34000.0,90.2041,90.231,90.1773,90.1952,34000.0
2014-12-02 15:10:00,100.71,100.71,100.62,100.66,24200.0,90.1952,90.1952,90.1146,90.1504,24200.0
2014-12-02 15:20:00,100.66,100.66,100.55,100.62,29100.0,90.1504,90.1504,90.0519,90.1146,29100.0
2014-12-02 15:30:00,100.63,100.73,100.56,100.58,28900.0,90.1235,90.2131,90.0608,90.0787,28900.0
2014-12-02 15:40:00,100.58,100.61,100.53,100.54,42400.0,90.0787,90.1056,90.034,90.0429,42400.0
2014-12-02 15:50:00,100.54,100.56,100.4,100.52,81600.0,90.0429,90.0608,89.9175,90.025,81600.0
2014-12-03 09:30:00,100.28,101.02,100.28,100.78,78700.0,89.8101,90.4728,89.8101,90.2579,78700.0
2014-12-03 09:40:00,100.71,100.88,100.66,100.73,8600.0,90.1952,90.3474,90.1504,90.2131,8600.0
2014-12-03 09:50:00,100.73,100.77,100.58,100.65,7900.0,90.2131,90.2489,90.0787,90.1414,7900.0
2014-12-03 10:00:00,100.7,100.95,100.59,100.86,17600.0,90.1862,90.4101,90.0877,90.3295,17600.0
2014-12-03 10:10:00,100.87,101.02,100.78,100.8,19300.0,90.3385,90.4728,90.2579,90.2758,19300.0
2014-12-03 10:20:00,100.81,100.81,100.62,100.65,21200.0,90.2847,90.2847,90.1146,90.1414,21200.0
2014-12-03 10:30:00,100.62,100.78,100.62,100.73,10500.0,90.1146,90.2579,90.1146,90.2131,10500.0
2014-12-03 10:40:00,100.74,100.74,100.58,100.65,7300.0,90.222,90.222,90.0787,90.1414,7300.0
2014-12-03 10:50:00,100.63,100.64,100.32,100.33,12200.0,90.1235,90.1325,89.8459,89.8548,12200.0
2014-12-03 11:00:00,100.34,100.5,100.33,100.41,16700.0,89.8638,90.0071,89.8548,89.9265,16700.0
2014-12-03 11:10:00,100.43,100.48,100.34,100.45,18200.0,89.9444,89.9892,89.8638,89.9623,18200.0
2014-12-03 11:20:00,100.46,100.66,100.45,100.66,11300.0,89.9713,90.1504,89.9623,90.1504,11300.0
2014-12-03 11:30:00,100.66,100.66,100.48,100.5,10500.0,90.1504,90.1504,89.9892,90.0071,10500.0
2014-12-03 11:40:00,100.51,100.51,100.43,100.44,9800.0,90.0161,90.0161,89.9444,89.9534,9800.0
2014-12-03 11:50:00,100.46,100.53,100.4,100.48,13700.0,89.9713,90.034,89.9175,89.9892,13700.0
2014-12-03 12:00:00,100.48,100.51,100.41,100.42,8500.0,89.9892,90.0161,89.9265,89.9354,8500.0
2014-12-03 12:10:00,100.43,100.52,100.42,100.43,6700.0,89.9444,90.025,89.9354,89.9444,6700.0
2014-12-03 12:20:00,100.43,100.49,100.39,100.42,7900.0,89.9444,89.9981,89.9086,89.9354,7900.0
2014-12-03 12:30:00,100.39,100.39,100.22,100.24,13100.0,89.9086,89.9086,89.7563,89.7742,13100.0
2014-12-03 12:40:00,100.22,100.27,100.21,100.25,16800.0,89.7563,89.8011,89.7474,89.7832,16800.0
2014-12-03 12:50:00,100.25,100.31,100.24,100.3,8200.0,89.7832,89.8369,89.7742,89.828,8200.0
2014-12-03 13:00:00,100.3,100.33,100.25,100.28,10200.0,89.828,89.8548,89.7832,89.8101,10200.0
2014-12-03 13:10:00,100.29,100.29,100.21,100.23,15100.0,89.819,89.819,89.7474,89.7653,15100.0
2014-12-03 13:20:00,100.23,100.23,100.19,100.22,15900.0,89.7653,89.7653,89.7295,89.7563,15900.0
2014-12-03 13:30:00,100.21,100.23,100.17,100.23,8500.0,89.7474,89.7653,89.7116,89.7653,8500.0
2014-12-03 13:40:00,100.22,100.22,100.09,100.13,13200.0,89.7563,89.7563,89.6399,89.6757,13200.0
2014-12-03 13:50:00,100.13,100.15,100.02,100.03,25100.0,89.6757,89.6936,89.5772,89.5862,25100.0
2014-12-03 14:00:00,100.04,100.07,100.02,100.03,12600.0,89.5951,89.622,89.5772,89.5862,12600.0
2014-12-03 14:10:00,100.03,100.08,99.95,99.99,50400.0,89.5862,89.6309,89.5145,89.5503,50400.0
2014-12-03 14:20:00,100.04,100.22,100.0,100.17,51800.0,89.5951,89.7563,89.5593,89.7116,51800.0
2014-12-03 14:30:00,100.17,100.17,100.05,100.06,9900.0,89.7116,89.7116,89.6041,89.613,9900.0
2014-12-03 14:40:00,100.08,100.12,100.07,100.08,9000.0,89.6309,89.6668,89.622,89.6309,9000.0
2014-12-03 14:50:00,100.08,100.18,100.04,100.06,30500.0,89.6309,89.7205,89.5951,89.613,30500.0
2014-12-03 15:00:00,100.06,100.15,100.06,100.15,9300.0,89.613,89.6936,89.613,89.6936,9300.0
2014-12-03 15:10:00,100.13,100.24,100.13,100.15,78700.0,89.6757,89.7742,89.6757,89.6936,78700.0
2014-12-03 15:20:00,100.15,100.19,100.15,100.16,15700.0,89.6936,89.7295,89.6936,89.7026,15700.0
2014-12-03 15:30:00,100.17,100.21,100.14,100.16,88300.0,89.7116,89.7474,89.6847,89.7026,88300.0
2014-12-03 15:40:00,100.16,100.19,100.1,100.13,35200.0,89.7026,89.7295,89.6489,89.6757,35200.0
2014-12-03 15:50:00,100.13,100.25,100.1,100.15,146200.0,89.6757,89.7832,89.6489,89.6936,146200.0
2014-12-04 09:30:00,99.79,100.17,99.79,100.16,21500.0,89.3712,89.7116,89.3712,89.7026,21500.0
2014-12-04 09:40:00,100.21,100.33,99.97,100.0,22200.0,89.7474,89.8548,89.5324,89.5593,22200.0
2014-12-04 09:50:00,99.99,100.15,99.95,100.03,17600.0,89.5503,89.6936,89.5145,89.5862,17600.0
2014-12-04 10:00:00,100.04,100.13,99.98,100.02,20900.0,89.5951,89.6757,89.5414,89.5772,20900.0
2014-12-04 10:10:00,100.01,100.06,99.93,99.96,32400.0,89.5683,89.613,89.4966,89.5235,32400.0
2014-12-04 10:20:00,99.94,100.04,99.86,99.86,6100.0,89.5056,89.5951,89.4339,89.4339,6100.0
2014-12-04 10:30:00,99.84,99.86,99.57,99.64,7000.0,89.416,89.4339,89.1742,89.2369,7000.0
2014-12-04 10:40:00,99.66,99.66,99.52,99.63,6500.0,89.2548,89.2548,89.1294,89.2279,6500.0
2014-12-04 10:50:00,99.64,99.65,99.53,99.62,11400.0,89.2369,89.2458,89.1384,89.219,11400.0
2014-12-04 11:00:00,99.59,99.61,99.48,99.5,274600.0,89.1921,89.21,89.0936,89.1115,274600.0
2014-12-04 11:10:00,99.51,99.51,99.37,99.37,17400.0,89.1205,89.1205,88.9951,88.9951,17400.0
2014-12-04 11:20:00,99.39,99.47,99.3,99.33,19900.0,89.013,89.0846,88.9324,88.9593,19900.0
2014-12-04 11:30:00,99.34,99.4,99.2,99.36,15700.0,88.9682,89.0219,88.8428,88.9861,15700.0
2014-12-04 11:40:00,99.36,99.44,99.28,99.41,17600.0,88.9861,89.0578,88.9145,89.0309,17600.0
2014-12-04 11:50:00,99.4,99.56,99.39,99.55,7700.0,89.0219,89.1652,89.013,89.1563,7700.0
2014-12-04 12:00:00,99.5,99.52,99.47,99.49,19300.0,89.1115,89.1294,89.0846,89.1025,19300.0
2014-12-04 12:10:00,99.49,99.52,99.48,99.49,12400.0,89.1025,89.1294,89.0936,89.1025,12400.0
2014-12-04 12:20:00,99.49,99.5,99.47,99.48,9200.0,89.1025,89.1115,89.0846,89.0936,9200.0
2014-12-04 12:30:00,99.49,99.58,99.38,99.44,111300.0,89.1025,89.1832,89.004,89.0578,111300.0
2014-12-04 12:40:00,99.43,99.47,99.33,99.33,15000.0,89.0488,89.0846,88.9593,88.9593,15000.0
2014-12-04 12:50:00,99.34,99.35,99.29,99.3,7900.0,88.9682,88.9772,88.9234,88.9324,7900.0
2014-12-04 13:00:00,99.31,99.38,99.29,99.36,4900.0,88.9413,89.004,88.9234,88.9861,4900.0
2014-12-04 13:10:00,99.35,99.36,99.27,99.36,6900.0,88.9772,88.9861,88.9055,88.9861,6900.0
2014-12-04 13:20:00,99.36,99.46,99.34,99.46,5700.0,88.9861,89.0757,88.9682,89.0757,5700.0
2014-12-04 13:30:00,99.44,99.5,99.43,99.44,7000.0,89.0578,89.1115,89.0488,89.0578,7000.0
2014-12-04 13:40:00,99.44,99.51,99.42,99.49,7800.0,89.0578,89.1205,89.0399,89.1025,7800.0
2014-12-04 13:50:00,99.5,99.51,99.38,99.38,7300.0,89.1115,89.1205,89.004,89.004,7300.0
2014-12-04 14:00:00,99.39,99.4,99.34,99.39,7800.0,89.013,89.0219,88.9682,89.013,7800.0
2014-12-04 14:10:00,99.39,99.4,99.33,99.34,11900.0,89.013,89.0219,88.9593,88.9682,11900.0
2014-12-04 14:20:00,99.34,99.34,99.24,99.27,23300.0,88.9682,88.9682,88.8786,88.9055,23300.0
2014-12-04 14:30:00,99.26,99.32,99.17,99.26,13400.0,88.8966,88.9503,88.816,88.8966,13400.0
2014-12-04 14:40:00,99.25,99.26,99.22,99.26,7600.0,88.8876,88.8966,88.8607,88.8966,7600.0
2014-12-04 14:50:00,99.25,99.29,99.17,99.23,13300.0,88.8876,88.9234,88.816,88.8697,13300.0
2014-12-04 15:00:00,99.26,99.4,99.24,99.34,7700.0,88.8966,89.0219,88.8786,88.9682,7700.0
2014-12-04 15:10:00,99.34,99.34,99.17,99.21,9900.0,88.9682,88.9682,88.816,88.8518,9900.0
2014-12-04 15:20:00,99.2,99.2,98.96,99.0,27100.0,88.8428,88.8428,88.6279,88.6637,27100.0
2014-12-04 15:30:00,98.96,99.04,98.95,98.98,42600.0,88.6279,88.6995,88.6189,88.6458,42600.0
2014-12-04 15:40:00,98.98,99.07,98.77,98.82,97400.0,88.6458,88.7264,88.4577,88.5025,97400.0
2014-12-04 15:50:00,98.82,98.98,98.82,98.97,111200.0,88.5025,88.6458,88.5025,88.6368,111200.0
2014-12-05 09:30:00,98.88,99.57,98.88,99.37,18500.0,88.5562,89.1742,88.5562,88.9951,18500.0
2014-12-05 09:40:00,99.37,99.46,99.24,99.35,17500.0,88.9951,89.0757,88.8786,88.9772,17500.0
2014-12-05 09:50:00,99.4,99.43,99.23,99.36,11200.0,89.0219,89.0488,88.8697,88.9861,11200.0
2014-12-05 10:00:00,99.43,99.43,99.15,99.21,15500.0,89.0488,89.0488,88.798,88.8518,15500.0
2014-12-05 10:10:00,99.25,99.35,99.25,99.33,16000.0,88.8876,88.9772,88.8876,88.9593,16000.0
2014-12-05 10:20:00,99.33,99.33,99.05,99.05,9500.0,88.9593,88.9593,88.7085,88.7085,9500.0
2014-12-05 10:30:00,99.1,99.17,99.0,99.15,15000.0,88.7533,88.816,88.6637,88.798,15000.0
2014-12-05 10:40:00,99.16,99.24,99.12,99.2,12700.0,88.807,88.8786,88.7712,88.8428,12700.0
2014-12-05 10:50:00,99.18,99.18,98.98,99.0,31500.0,88.8249,88.8249,88.6458,88.6637,31500.0
2014-12-05 11:00:00,99.0,99.05,98.97,98.99,20200.0,88.6637,88.7085,88.6368,88.6548,20200.0
2014-12-05 11:10:00,99.0,99.01,98.96,98.98,17500.0,88.6637,88.6727,88.6279,88.6458,17500.0
2014-12-05 11:20:00,99.0,99.02,98.95,98.98,15500.0,88.6637,88.6816,88.6189,88.6458,15500.0
2014-12-05 11:30:00,98.98,99.06,98.96,98.99,8100.0,88.6458,88.7174,88.6279,88.6548,8100.0
2014-12-05 11:40:00,99.0,99.04,98.95,99.01,19400.0,88.6637,88.6995,88.6189,88.6727,19400.0
2014-12-05 11:50:00,99.02,99.2,99.02,99.12,10000.0,88.6816,88.8428,88.6816,88.7712,10000.0
2014-12-05 12:00:00,99.12,99.15,99.07,99.09,10300.0,88.7712,88.798,88.7264,88.7443,10300.0
2014-12-05 12:10:00,99.08,99.13,99.05,99.1,12300.0,88.7354,88.7801,88.7085,88.7533,12300.0
2014-12-05 12:20:00,99.08,99.09,99.01,99.02,9400.0,88.7354,88.7443,88.6727,88.6816,9400.0
2014-12-05 12:30:00,98.99,98.99,98.86,98.89,13400.0,88.6548,88.6548,88.5383,88.5652,13400.0
2014-12-05 12:40:00,98.89,98.95,98.89,98.92,11900.0,88.5652,88.6189,88.5652,88.5921,11900.0
2014-12-05 12:50:00,98.93,98.93,98.88,98.91,16600.0,88.601,88.601,88.5562,88.5831,16600.0
2014-12-05 13:00:00,98.92,98.93,98.89,98.91,14400.0,88.5921,88.601,88.5652,88.5831,14400.0
2014-12-05 13:10:00,98.92,98.93,98.88,98.91,17800.0,88.5921,88.601,88.5562,88.5831,17800.0
2014-12-05 13:20:00,98.91,98.91,98.89,98.9,14000.0,88.5831,88.5831,88.5652,88.5741,14000.0
2014-12-05 13:30:00,98.91,98.93,98.88,98.93,16900.0,88.5831,88.601,88.5562,88.601,16900.0
2014-12-05 13:40:00,98.94,99.03,98.94,98.99,11500.0,88.61,88.6906,88.61,88.6548,11500.0
2014-12-05 13:50:00,98.99,99.02,98.96,98.96,14100.0,88.6548,88.6816,88.6279,88.6279,14100.0
2014-12-05 14:00:00,98.95,98.96,98.88,98.94,23600.0,88.6189,88.6279,88.5562,88.61,23600.0
2014-12-05 14:10:00,98.96,99.0,98.94,98.97,11300.0,88.6279,88.6637,88.61,88.6368,11300.0
2014-12-05 14:20:00,98.96,98.96,98.9,98.92,23600.0,88.6279,88.6279,88.5741,88.5921,23600.0
2014-12-05 14:30:00,98.93,98.93,98.85,98.85,15900.0,88.601,88.601,88.5294,88.5294,15900.0
2014-12-05 14:40:00,98.86,98.86,98.77,98.77,32200.0,88.5383,88.5383,88.4577,88.4577,32200.0
2014-12-05 14:50:00,98.78,98.85,98.76,98.84,20100.0,88.4667,88.5294,88.4488,88.5204,20100.0
2014-12-05 15:00:00,98.84,98.84,98.79,98.82,17200.0,88.5204,88.5204,88.4756,88.5025,17200.0
2014-12-05 15:10:00,98.83,98.87,98.82,98.86,23000.0,88.5115,88.5473,88.5025,88.5383,23000.0
2014-12-05 15:20:00,98.86,98.87,98.82,98.84,18000.0,88.5383,88.5473,88.5025,88.5204,18000.0
2014-12-05 15:30:00,98.84,98.84,98.66,98.67,46300.0,88.5204,88.5204,88.3592,88.3682,46300.0
2014-12-05 15:40:00,98.65,98.67,98.44,98.45,84700.0,88.3502,88.3682,88.1622,88.1711,84700.0
2014-12-05 15:50:00,98.45,98.73,98.45,98.59,149000.0,88.1711,88.4219,88.1711,88.2965,149000.0
2014-12-08 09:30:00,98.64,99.22,98.42,98.92,28200.0,88.3413,88.8607,88.1443,88.5921,28200.0
2014-12-08 09:40:00,99.04,99.25,98.97,99.11,24000.0,88.6995,88.8876,88.6368,88.7622,24000.0
2014-12-08 09:50:00,99.14,99.19,98.99,99.11,15300.0,88.7891,88.8339,88.6548,88.7622,15300.0
2014-12-08 10:00:00,99.11,99.16,99.05,99.08,22900.0,88.7622,88.807,88.7085,88.7354,22900.0
2014-12-08 10:10:00,99.09,99.11,98.98,99.09,13300.0,88.7443,88.7622,88.6458,88.7443,13300.0
2014-12-08 10:20:00,99.11,99.21,99.1,99.12,16200.0,88.7622,88.8518,88.7533,88.7712,16200.0
2014-12-08 10:30:00,99.11,99.12,98.98,98.98,33000.0,88.7622,88.7712,88.6458,88.6458,33000.0
2014-12-08 10:40:00,99.05,99.1,98.96,99.09,28800.0,88.7085,88.7533,88.6279,88.7443,28800.0
2014-12-08 10:50:00,99.11,99.13,98.89,99.02,28300.0,88.7622,88.7801,88.5652,88.6816,28300.0
2014-12-08 11:00:00,99.02,99.06,98.78,98.85,45900.0,88.6816,88.7174,88.4667,88.5294,45900.0
2014-12-08 11:10:00,98.85,98.87,98.75,98.8,18800.0,88.5294,88.5473,88.4398,88.4846,18800.0
2014-12-08 11:20:00,98.78,98.91,98.71,98.78,24100.0,88.4667,88.5831,88.404,88.4667,24100.0
2014-12-08 11:30:00,98.8,98.89,98.71,98.82,20500.0,88.4846,88.5652,88.404,88.5025,20500.0
2014-12-08 11:40:00,98.82,98.98,98.82,98.95,15600.0,88.5025,88.6458,88.5025,88.6189,15600.0
2014-12-08 11:50:00,98.94,98.94,98.84,98.84,20500.0,88.61,88.61,88.5204,88.5204,20500.0
2014-12-08 12:00:00,98.85,98.9,98.84,98.84,11000.0,88.5294,88.5741,88.5204,88.5204,11000.0
2014-12-08 12:10:00,98.81,98.82,98.49,98.58,13000.0,88.4935,88.5025,88.207,88.2876,13000.0
2014-12-08 12:20:00,98.58,98.72,98.49,98.7,12700.0,88.2876,88.4129,88.207,88.395,12700.0
2014-12-08 12:30:00,98.68,98.75,98.58,98.74,8900.0,88.3771,88.4398,88.2876,88.4309,8900.0
2014-12-08 12:40:00,98.73,98.82,98.65,98.79,13200.0,88.4219,88.5025,88.3502,88.4756,13200.0
2014-12-08 12:50:00,98.81,98.86,98.39,98.52,33900.0,88.4935,88.5383,88.1174,88.2338,33900.0
2014-12-08 13:00:00,98.52,98.58,98.47,98.55,15900.0,88.2338,88.2876,88.189,88.2607,15900.0
2014-12-08 13:10:00,98.48,98.55,98.46,98.49,16900.0,88.198,88.2607,88.1801,88.207,16900.0
2014-12-08 13:20:00,98.49,98.5,98.4,98.48,11300.0,88.207,88.2159,88.1264,88.198,11300.0
2014-12-08 13:30:00,98.46,98.46,98.26,98.3,13500.0,88.1801,88.1801,88.001,88.0368,13500.0
2014-12-08 13:40:00,98.28,98.28,98.15,98.23,9900.0,88.0189,88.0189,87.9025,87.9741,9900.0
2014-12-08 13:50:00,98.24,98.34,98.04,98.08,23300.0,87.9831,88.0726,87.8039,87.8398,23300.0
2014-12-08 14:00:00,98.03,98.05,97.87,98.01,27200.0,87.795,87.8129,87.6517,87.7771,27200.0
2014-12-08 14:10:00,98.0,98.05,97.89,98.03,29900.0,87.7681,87.8129,87.6696,87.795,29900.0
2014-12-08 14:20:00,98.04,98.08,97.96,98.03,32200.0,87.8039,87.8398,87.7323,87.795,32200.0
2014-12-08 14:30:00,98.02,98.04,97.99,98.02,47500.0,87.786,87.8039,87.7592,87.786,47500.0
2014-12-08 14:40:00,98.02,98.04,97.99,98.02,76000.0,87.786,87.8039,87.7592,87.786,76000.0
2014-12-08 14:50:00,98.02,98.39,98.0,98.26,70700.0,87.786,88.1174,87.7681,88.001,70700.0
2014-12-08 15:00:00,98.26,98.33,98.2,98.22,22800.0,88.001,88.0637,87.9472,87.9651,22800.0
2014-12-08 15:10:00,98.23,98.41,98.19,98.29,30600.0,87.9741,88.1353,87.9383,88.0278,30600.0
2014-12-08 15:20:00,98.27,98.54,98.25,98.51,21800.0,88.0099,88.2517,87.992,88.2249,21800.0
2014-12-08 15:30:00,98.51,98.52,98.37,98.43,31700.0,88.2249,88.2338,88.0995,88.1532,31700.0
2014-12-08 15:40:00,98.42,98.43,96.5,97.54,545300.0,88.1443,88.1532,86.4247,87.3561,545300.0
2014-12-08 15:50:00,97.56,97.63,97.46,97.49,326900.0,87.3741,87.4367,87.2845,87.3114,326900.0
2014-12-09 09:30:00,96.4,97.14,95.88,96.04,56900.0,86.3352,86.9979,85.8695,86.0128,56900.0
2014-12-09 09:40:00,96.06,96.1,95.87,96.07,101300.0,86.0307,86.0665,85.8605,86.0396,101300.0
2014-12-09 09:50:00,96.08,96.11,95.86,96.04,49400.0,86.0486,86.0754,85.8515,86.0128,49400.0
2014-12-09 10:00:00,96.08,96.14,95.93,96.02,36700.0,86.0486,86.1023,85.9142,85.9948,36700.0
2014-12-09 10:10:00,96.06,96.06,95.57,95.57,22800.0,86.0307,86.0307,85.5918,85.5918,22800.0
2014-12-09 10:20:00,95.56,95.67,95.34,95.38,22800.0,85.5829,85.6814,85.3858,85.4217,22800.0
2014-12-09 10:30:00,95.34,95.54,95.32,95.52,25900.0,85.3858,85.565,85.3679,85.547,25900.0
2014-12-09 10:40:00,95.56,95.85,95.42,95.56,55100.0,85.5829,85.8426,85.4575,85.5829,55100.0
2014-12-09 10:50:00,95.58,95.71,95.45,95.49,50900.0,85.6008,85.7172,85.4844,85.5202,50900.0
2014-12-09 11:00:00,95.47,95.87,95.46,95.75,23900.0,85.5023,85.8605,85.4933,85.753,23900.0
2014-12-09 11:10:00,95.8,96.03,95.8,96.0,22900.0,85.7978,86.0038,85.7978,85.9769,22900.0
2014-12-09 11:20:00,96.0,96.15,95.95,96.05,25400.0,85.9769,86.1113,85.9321,86.0217,25400.0
2014-12-09 11:30:00,96.03,96.04,95.91,95.99,25800.0,86.0038,86.0128,85.8963,85.968,25800.0
2014-12-09 11:40:00,96.0,96.07,95.84,95.9,16100.0,85.9769,86.0396,85.8336,85.8874,16100.0
2014-12-09 11:50:00,95.91,96.01,95.87,95.91,19000.0,85.8963,85.9859,85.8605,85.8963,19000.0
2014-12-09 12:00:00,95.9,96.03,95.78,96.01,17500.0,85.8874,86.0038,85.7799,85.9859,17500.0
2014-12-09 12:10:00,96.0,96.0,95.79,95.83,23300.0,85.9769,85.9769,85.7889,85.8247,23300.0
2014-12-09 12:20:00,95.84,96.03,95.82,95.89,25800.0,85.8336,86.0038,85.8157,85.8784,25800.0
2014-12-09 12:30:00,95.91,96.09,95.9,96.02,17500.0,85.8963,86.0575,85.8874,85.9948,17500.0
2014-12-09 12:40:00,96.03,96.13,95.89,95.95,52000.0,86.0038,86.0934,85.8784,85.9321,52000.0
2014-12-09 12:50:00,95.96,96.05,95.92,96.02,22200.0,85.9411,86.0217,85.9053,85.9948,22200.0
2014-12-09 13:00:00,96.01,96.13,95.98,96.05,53900.0,85.9859,86.0934,85.959,86.0217,53900.0
2014-12-09 13:10:00,96.08,96.16,96.07,96.07,29900.0,86.0486,86.1202,86.0396,86.0396,29900.0
2014-12-09 13:20:00,96.07,96.14,96.06,96.09,11900.0,86.0396,86.1023,86.0307,86.0575,11900.0
2014-12-09 13:30:00,96.08,96.31,96.08,96.31,23300.0,86.0486,86.2546,86.0486,86.2546,23300.0
2014-12-09 13:40:00,96.32,96.35,96.21,96.23,12100.0,86.2635,86.2904,86.165,86.1829,12100.0
2014-12-09 13:50:00,96.23,96.23,96.07,96.11,20400.0,86.1829,86.1829,86.0396,86.0754,20400.0
2014-12-09 14:00:00,96.1,97.5,96.09,96.1,41500.0,86.0665,87.3203,86.0575,86.0665,41500.0
2014-12-09 14:10:00,96.13,96.14,96.04,96.1,38600.0,86.0934,86.1023,86.0128,86.0665,38600.0
2014-12-09 14:20:00,96.09,96.18,96.08,96.11,30700.0,86.0575,86.1381,86.0486,86.0754,30700.0
2014-12-09 14:30:00,96.1,96.11,95.94,96.04,33800.0,86.0665,86.0754,85.9232,86.0128,33800.0
2014-12-09 14:40:00,96.04,96.1,95.96,96.01,36600.0,86.0128,86.0665,85.9411,85.9859,36600.0
2014-12-09 14:50:00,96.0,96.03,95.91,96.0,19600.0,85.9769,86.0038,85.8963,85.9769,19600.0
2014-12-09 15:00:00,96.02,96.12,96.0,96.03,94800.0,85.9948,86.0844,85.9769,86.0038,94800.0
2014-12-09 15:10:00,96.06,96.09,95.97,95.99,32500.0,86.0307,86.0575,85.9501,85.968,32500.0
2014-12-09 15:20:00,96.0,96.08,95.96,95.98,42500.0,85.9769,86.0486,85.9411,85.959,42500.0
2014-12-09 15:30:00,95.97,96.04,95.89,95.99,51900.0,85.9501,86.0128,85.8784,85.968,51900.0
2014-12-09 15:40:00,95.99,96.12,95.99,96.1,147200.0,85.968,86.0844,85.968,86.0665,147200.0
2014-12-09 15:50:00,96.08,96.13,96.03,96.03,162900.0,86.0486,86.0934,86.0038,86.0038,162900.0
2014-12-10 09:30:00,96.05,96.58,95.74,96.45,63800.0,86.0217,86.4964,85.7441,86.3799,63800.0
2014-12-10 09:40:00,96.47,96.59,96.13,96.14,30800.0,86.3979,86.5053,86.0934,86.1023,30800.0
2014-12-10 09:50:00,96.13,96.16,95.91,95.96,32600.0,86.0934,86.1202,85.8963,85.9411,32600.0
2014-12-10 10:00:00,96.0,96.04,95.92,95.96,101200.0,85.9769,86.0128,85.9053,85.9411,101200.0
2014-12-10 10:10:00,95.97,96.09,95.88,96.0,102100.0,85.9501,86.0575,85.8695,85.9769,102100.0
2014-12-10 10:20:00,96.0,96.04,95.87,96.0,65100.0,85.9769,86.0128,85.8605,85.9769,65100.0
2014-12-10 10:30:00,95.99,96.03,95.92,96.03,62000.0,85.968,86.0038,85.9053,86.0038,62000.0
2014-12-10 10:40:00,96.0,96.06,95.98,96.01,72100.0,85.9769,86.0307,85.959,85.9859,72100.0
2014-12-10 10:50:00,96.02,96.05,95.98,96.03,116300.0,85.9948,86.0217,85.959,86.0038,116300.0
2014-12-10 11:00:00,96.03,96.27,95.99,96.01,113100.0,86.0038,86.2187,85.968,85.9859,113100.0
2014-12-10 11:10:00,96.01,96.04,95.93,96.0,51000.0,85.9859,86.0128,85.9142,85.9769,51000.0
2014-12-10 11:20:00,96.0,96.04,95.81,95.81,45000.0,85.9769,86.0128,85.8068,85.8068,45000.0
2014-12-10 11:30:00,95.8,95.92,95.76,95.85,53400.0,85.7978,85.9053,85.762,85.8426,53400.0
2014-12-10 11:40:00,95.85,95.85,95.68,95.75,32300.0,85.8426,85.8426,85.6903,85.753,32300.0
2014-12-10 11:50:00,95.77,95.81,95.7,95.7,26100.0,85.7709,85.8068,85.7083,85.7083,26100.0
2014-12-10 12:00:00,95.71,95.76,95.69,95.75,12300.0,85.7172,85.762,85.6993,85.753,12300.0
2014-12-10 12:10:00,95.75,95.8,95.66,95.71,33100.0,85.753,85.7978,85.6724,85.7172,33100.0
2014-12-10 12:20:00,95.68,95.73,95.65,95.68,34600.0,85.6903,85.7351,85.6635,85.6903,34600.0
2014-12-10 12:30:00,95.7,95.8,95.57,95.74,25300.0,85.7083,85.7978,85.5918,85.7441,25300.0
2014-12-10 12:40:00,95.73,95.83,95.72,95.75,31700.0,85.7351,85.8247,85.7262,85.753,31700.0
2014-12-10 12:50:00,95.76,95.82,95.68,95.77,27700.0,85.762,85.8157,85.6903,85.7709,27700.0
2014-12-10 13:00:00,95.76,95.78,95.61,95.72,21600.0,85.762,85.7799,85.6276,85.7262,21600.0
2014-12-10 13:10:00,95.71,95.77,95.58,95.6,32100.0,85.7172,85.7709,85.6008,85.6187,32100.0
2014-12-10 13:20:00,95.61,95.7,95.61,95.68,16700.0,85.6276,85.7083,85.6276,85.6903,16700.0
2014-12-10 13:30:00,95.69,95.69,95.58,95.65,24200.0,85.6993,85.6993,85.6008,85.6635,24200.0
2014-12-10 13:40:00,95.64,95.64,95.38,95.4,27300.0,85.6545,85.6545,85.4217,85.4396,27300.0
2014-12-10 13:50:00,95.37,95.52,95.35,95.41,10100.0,85.4127,85.547,85.3948,85.4485,10100.0
2014-12-10 14:00:00,95.39,95.54,95.35,95.53,18800.0,85.4306,85.565,85.3948,85.556,18800.0
2014-12-10 14:10:00,95.52,95.53,95.42,95.52,14500.0,85.547,85.556,85.4575,85.547,14500.0
2014-12-10 14:20:00,95.52,95.55,95.36,95.37,19900.0,85.547,85.5739,85.4037,85.4127,19900.0
2014-12-10 14:30:00,95.37,95.4,95.23,95.3,22000.0,85.4127,85.4396,85.2873,85.35,22000.0
2014-12-10 14:40:00,95.27,95.44,95.26,95.4,21100.0,85.3231,85.4754,85.3142,85.4396,21100.0
2014-12-10 14:50:00,95.39,95.39,95.16,95.21,27400.0,85.4306,85.4306,85.2246,85.2694,27400.0
2014-12-10 15:00:00,95.21,95.33,95.09,95.31,14600.0,85.2694,85.3769,85.1619,85.359,14600.0
2014-12-10 15:10:00,95.31,95.37,95.27,95.3,39300.0,85.359,85.4127,85.3231,85.35,39300.0
2014-12-10 15:20:00,95.3,95.37,95.29,95.34,39300.0,85.35,85.4127,85.3411,85.3858,39300.0
2014-12-10 15:30:00,95.35,95.59,95.32,95.46,50800.0,85.3948,85.6097,85.3679,85.4933,50800.0
2014-12-10 15:40:00,95.45,95.47,95.33,95.4,107800.0,85.4844,85.5023,85.3769,85.4396,107800.0
2014-12-10 15:50:00,95.38,95.63,95.38,95.5,197500.0,85.4217,85.6456,85.4217,85.5291,197500.0
2014-12-11 09:30:00,96.34,96.94,96.23,96.66,53900.0,86.2814,86.8188,86.1829,86.568,53900.0
2014-12-11 09:40:00,96.65,96.9,96.65,96.86,28900.0,86.5591,86.783,86.5591,86.7471,28900.0
2014-12-11 09:50:00,96.88,96.96,96.79,96.86,51200.0,86.765,86.8367,86.6844,86.7471,51200.0
2014-12-11 10:00:00,96.86,96.98,96.68,96.7,30400.0,86.7471,86.8546,86.5859,86.6038,30400.0
2014-12-11 10:10:00,96.7,96.76,96.6,96.75,41700.0,86.6038,86.6576,86.5143,86.6486,41700.0
2014-12-11 10:20:00,96.76,96.97,96.76,96.92,36700.0,86.6576,86.8457,86.6576,86.8009,36700.0
2014-12-11 10:30:00,96.9,96.96,96.8,96.95,44500.0,86.783,86.8367,86.6934,86.8277,44500.0
2014-12-11 10:40:00,96.95,96.97,96.87,96.88,37700.0,86.8277,86.8457,86.7561,86.765,37700.0
2014-12-11 10:50:00,96.88,96.9,96.79,96.89,19200.0,86.765,86.783,86.6844,86.774,19200.0
2014-12-11 11:00:00,96.9,96.91,96.78,96.88,19900.0,86.783,86.7919,86.6755,86.765,19900.0
2014-12-11 11:10:00,96.87,96.96,96.82,96.94,56500.0,86.7561,86.8367,86.7113,86.8188,56500.0
2014-12-11 11:20:00,96.94,96.95,96.84,96.88,54700.0,86.8188,86.8277,86.7292,86.765,54700.0
2014-12-11 11:30:00,96.89,96.96,96.87,96.95,38200.0,86.774,86.8367,86.7561,86.8277,38200.0
2014-12-11 11:40:00,96.94,96.97,96.89,96.91,37600.0,86.8188,86.8457,86.774,86.7919,37600.0
2014-12-11 11:50:00,96.92,97.0,96.91,96.95,31700.0,86.8009,86.8725,86.7919,86.8277,31700.0
2014-12-11 12:00:00,96.96,96.98,96.92,96.94,22400.0,86.8367,86.8546,86.8009,86.8188,22400.0
2014-12-11 12:10:00,96.93,97.01,96.89,97.01,80900.0,86.8098,86.8815,86.774,86.8815,80900.0
2014-12-11 12:20:00,97.01,97.06,96.89,97.06,72700.0,86.8815,86.9263,86.774,86.9263,72700.0
2014-12-11 12:30:00,97.06,97.07,96.97,97.01,29100.0,86.9263,86.9352,86.8457,86.8815,29100.0
2014-12-11 12:40:00,97.0,97.03,96.93,97.01,32300.0,86.8725,86.8994,86.8098,86.8815,32300.0
2014-12-11 12:50:00,97.01,97.08,96.97,96.99,29200.0,86.8815,86.9442,86.8457,86.8636,29200.0
2014-12-11 13:00:00,96.98,97.05,96.94,96.97,23000.0,86.8546,86.9173,86.8188,86.8457,23000.0
2014-12-11 13:10:00,96.96,96.96,96.87,96.92,9100.0,86.8367,86.8367,86.7561,86.8009,9100.0
2014-12-11 13:20:00,96.93,96.93,96.85,96.92,10400.0,86.8098,86.8098,86.7382,86.8009,10400.0
2014-12-11 13:30:00,96.9,96.96,96.9,96.92,11800.0,86.783,86.8367,86.783,86.8009,11800.0
2014-12-11 13:40:00,96.93,97.06,96.93,97.03,32600.0,86.8098,86.9263,86.8098,86.8994,32600.0
2014-12-11 13:50:00,97.03,97.04,96.85,96.85,22700.0,86.8994,86.9083,86.7382,86.7382,22700.0
2014-12-11 14:00:00,96.83,96.9,96.78,96.9,11300.0,86.7203,86.783,86.6755,86.783,11300.0
2014-12-11 14:10:00,96.89,96.9,96.81,96.86,11600.0,86.774,86.783,86.7024,86.7471,11600.0
2014-12-11 14:20:00,96.85,96.94,96.67,96.67,16800.0,86.7382,86.8188,86.577,86.577,16800.0
2014-12-11 14:30:00,96.66,96.71,96.56,96.62,18800.0,86.568,86.6128,86.4785,86.5322,18800.0
2014-12-11 14:40:00,96.65,96.71,96.5,96.52,26300.0,86.5591,86.6128,86.4247,86.4426,26300.0
2014-12-11 14:50:00,96.51,96.54,96.38,96.41,34200.0,86.4337,86.4605,86.3173,86.3441,34200.0
2014-12-11 15:00:00,96.41,96.67,96.4,96.59,23700.0,86.3441,86.577,86.3352,86.5053,23700.0
2014-12-11 15:10:00,96.58,96.78,96.52,96.75,17100.0,86.4964,86.6755,86.4426,86.6486,17100.0
2014-12-11 15:20:00,96.75,96.81,96.6,96.68,25400.0,86.6486,86.7024,86.5143,86.5859,25400.0
2014-12-11 15:30:00,96.68,96.76,96.48,96.54,32200.0,86.5859,86.6576,86.4068,86.4605,32200.0
2014-12-11 15:40:00,96.53,96.66,96.24,96.25,46300.0,86.4516,86.568,86.1919,86.2008,46300.0
2014-12-11 15:50:00,96.24,96.24,95.98,96.16,82400.0,86.1919,86.1919,85.959,86.1202,82400.0
2014-12-12 09:30:00,95.37,95.86,95.37,95.72,26900.0,85.4127,85.8515,85.4127,85.7262,26900.0
2014-12-12 09:40:00,95.71,95.71,95.36,95.42,25500.0,85.7172,85.7172,85.4037,85.4575,25500.0
2014-12-12 09:50:00,95.37,95.75,95.27,95.74,20500.0,85.4127,85.753,85.3231,85.7441,20500.0
2014-12-12 10:00:00,95.74,95.8,95.48,95.59,51400.0,85.7441,85.7978,85.5112,85.6097,51400.0
2014-12-12 10:10:00,95.61,95.61,95.09,95.13,10900.0,85.6276,85.6276,85.1619,85.1978,10900.0
2014-12-12 10:20:00,95.21,95.36,95.16,95.27,8000.0,85.2694,85.4037,85.2246,85.3231,8000.0
2014-12-12 10:30:00,95.23,95.35,95.18,95.22,17900.0,85.2873,85.3948,85.2425,85.2784,17900.0
2014-12-12 10:40:00,95.23,95.27,95.13,95.22,8700.0,85.2873,85.3231,85.1978,85.2784,8700.0
2014-12-12 10:50:00,95.19,95.24,94.94,94.97,14700.0,85.2515,85.2963,85.0276,85.0545,14700.0
2014-12-12 11:00:00,94.95,95.06,94.81,95.01,15200.0,85.0366,85.1351,84.9112,85.0903,15200.0
2014-12-12 11:10:00,95.05,95.05,94.67,94.67,22500.0,85.1261,85.1261,84.7858,84.7858,22500.0
2014-12-12 11:20:00,94.71,94.85,94.51,94.53,10600.0,84.8216,84.947,84.6425,84.6604,10600.0
2014-12-12 11:30:00,94.53,94.72,94.53,94.72,17200.0,84.6604,84.8306,84.6604,84.8306,17200.0
2014-12-12 11:40:00,94.77,94.8,94.55,94.6,10400.0,84.8753,84.9022,84.6783,84.7231,10400.0
2014-12-12 11:50:00,94.55,94.69,94.36,94.42,6700.0,84.6783,84.8037,84.5082,84.5619,6700.0
2014-12-12 12:00:00,94.44,94.56,94.4,94.45,8600.0,84.5798,84.6873,84.544,84.5888,8600.0
2014-12-12 12:10:00,94.45,94.49,94.33,94.38,15100.0,84.5888,84.6246,84.4813,84.5261,15100.0
2014-12-12 12:20:00,94.38,94.66,94.35,94.66,7200.0,84.5261,84.7768,84.4992,84.7768,7200.0
2014-12-12 12:30:00,94.64,94.72,94.59,94.59,7600.0,84.7589,84.8306,84.7141,84.7141,7600.0
2014-12-12 12:40:00,94.6,94.63,94.5,94.62,12800.0,84.7231,84.75,84.6335,84.741,12800.0
2014-12-12 12:50:00,94.65,94.66,94.47,94.55,9800.0,84.7679,84.7768,84.6067,84.6783,9800.0
2014-12-12 13:00:00,94.54,94.54,94.34,94.52,14200.0,84.6694,84.6694,84.4902,84.6515,14200.0
2014-12-12 13:10:00,94.5,94.75,94.38,94.67,10800.0,84.6335,84.8574,84.5261,84.7858,10800.0
2014-12-12 13:20:00,94.68,94.79,94.59,94.59,17200.0,84.7947,84.8933,84.7141,84.7141,17200.0
2014-12-12 13:30:00,94.6,94.63,94.42,94.49,13500.0,84.7231,84.75,84.5619,84.6246,13500.0
2014-12-12 13:40:00,94.5,94.53,94.37,94.53,6500.0,84.6335,84.6604,84.5171,84.6604,6500.0
2014-12-12 13:50:00,94.54,94.7,94.52,94.63,7100.0,84.6694,84.8127,84.6515,84.75,7100.0
2014-12-12 14:00:00,94.61,94.61,94.49,94.49,8000.0,84.7321,84.7321,84.6246,84.6246,8000.0
2014-12-12 14:10:00,94.47,94.47,94.29,94.33,8600.0,84.6067,84.6067,84.4455,84.4813,8600.0
2014-12-12 14:20:00,94.29,94.4,94.19,94.19,11100.0,84.4455,84.544,84.3559,84.3559,11100.0
2014-12-12 14:30:00,94.21,94.29,94.14,94.17,15000.0,84.3738,84.4455,84.3111,84.338,15000.0
2014-12-12 14:40:00,94.15,94.24,94.1,94.2,28300.0,84.3201,84.4007,84.2753,84.3649,28300.0
2014-12-12 14:50:00,94.21,94.33,94.17,94.3,22400.0,84.3738,84.4813,84.338,84.4544,22400.0
2014-12-12 15:00:00,94.29,94.34,94.21,94.23,33200.0,84.4455,84.4902,84.3738,84.3917,33200.0
2014-12-12 15:10:00,94.24,94.25,94.1,94.14,45200.0,84.4007,84.4096,84.2753,84.3111,45200.0
2014-12-12 15:20:00,94.1,94.19,93.99,94.08,47500.0,84.2753,84.3559,84.1768,84.2574,47500.0
2014-12-12 15:30:00,94.08,94.08,93.81,93.84,33900.0,84.2574,84.2574,84.0156,84.0424,33900.0
2014-12-12 15:40:00,93.77,93.84,93.63,93.7,51700.0,83.9798,84.0424,83.8544,83.9171,51700.0
2014-12-12 15:50:00,93.69,93.69,93.46,93.49,80200.0,83.9081,83.9081,83.7021,83.729,80200.0
2014-12-15 09:30:00,94.45,95.01,94.15,94.15,67600.0,84.5888,85.0903,84.3201,84.3201,67600.0
2014-12-15 09:40:00,94.2,94.39,93.74,93.83,27400.0,84.3649,84.535,83.9529,84.0335,27400.0
2014-12-15 09:50:00,93.81,93.92,93.74,93.9,15000.0,84.0156,84.1141,83.9529,84.0962,15000.0
2014-12-15 10:00:00,93.89,93.89,93.63,93.67,20800.0,84.0872,84.0872,83.8544,83.8902,20800.0
2014-12-15 10:10:00,93.68,93.92,93.68,93.71,24300.0,83.8992,84.1141,83.8992,83.926,24300.0
2014-12-15 10:20:00,93.69,93.72,93.48,93.5,62900.0,83.9081,83.935,83.72,83.7379,62900.0
2014-12-15 10:30:00,93.49,93.5,93.37,93.47,65200.0,83.729,83.7379,83.6215,83.7111,65200.0
2014-12-15 10:40:00,93.48,93.56,93.12,93.56,55300.0,83.72,83.7917,83.3976,83.7917,55300.0
2014-12-15 10:50:00,93.58,93.93,93.55,93.85,45700.0,83.8096,84.1231,83.7827,84.0514,45700.0
2014-12-15 11:00:00,93.85,93.99,93.55,93.69,116700.0,84.0514,84.1768,83.7827,83.9081,116700.0
2014-12-15 11:10:00,93.77,93.77,93.39,93.47,13500.0,83.9798,83.9798,83.6394,83.7111,13500.0
2014-12-15 11:20:00,93.44,93.58,93.21,93.33,25800.0,83.6842,83.8096,83.4782,83.5857,25800.0
2014-12-15 11:30:00,93.33,93.34,93.0,93.02,30000.0,83.5857,83.5947,83.2901,83.3081,30000.0
2014-12-15 11:40:00,93.03,93.13,92.9,92.95,12900.0,83.317,83.4066,83.2006,83.2454,12900.0
2014-12-15 11:50:00,92.98,93.01,92.81,92.86,15200.0,83.2722,83.2991,83.12,83.1648,15200.0
2014-12-15 12:00:00,92.85,93.25,92.85,93.13,27900.0,83.1558,83.514,83.1558,83.4066,27900.0
2014-12-15 12:10:00,93.15,93.18,93.05,93.1,10500.0,83.4245,83.4514,83.3349,83.3797,10500.0
2014-12-15 12:20:00,93.12,93.46,93.01,93.44,25000.0,83.3976,83.7021,83.2991,83.6842,25000.0
2014-12-15 12:30:00,93.42,93.64,93.23,93.64,11100.0,83.6663,83.8633,83.4961,83.8633,11100.0
2014-12-15 12:40:00,93.64,93.7,93.41,93.65,15600.0,83.8633,83.9171,83.6573,83.8723,15600.0
2014-12-15 12:50:00,93.66,93.94,93.62,93.81,13100.0,83.8812,84.132,83.8454,84.0156,13100.0
2014-12-15 13:00:00,93.82,93.87,93.62,93.63,21300.0,84.0245,84.0693,83.8454,83.8544,21300.0
2014-12-15 13:10:00,93.65,93.69,93.36,93.41,24300.0,83.8723,83.9081,83.6126,83.6573,24300.0
2014-12-15 13:20:00,93.42,93.62,93.41,93.53,29300.0,83.6663,83.8454,83.6573,83.7648,29300.0
2014-12-15 13:30:00,93.51,93.76,93.48,93.66,19100.0,83.7469,83.9708,83.72,83.8812,19100.0
2014-12-15 13:40:00,93.69,93.74,93.47,93.47,14100.0,83.9081,83.9529,83.7111,83.7111,14100.0
2014-12-15 13:50:00,93.45,93.63,93.42,93.56,18100.0,83.6932,83.8544,83.6663,83.7917,18100.0
2014-12-15 14:00:00,93.56,93.66,93.49,93.53,10100.0,83.7917,83.8812,83.729,83.7648,10100.0
2014-12-15 14:10:00,93.54,93.58,93.43,93.56,12200.0,83.7738,83.8096,83.6753,83.7917,12200.0
2014-12-15 14:20:00,93.56,94.03,93.54,93.87,13500.0,83.7917,84.2126,83.7738,84.0693,13500.0
2014-12-15 14:30:00,93.9,94.17,93.79,94.09,26900.0,84.0962,84.338,83.9977,84.2663,26900.0
2014-12-15 14:40:00,94.08,94.12,93.76,93.8,25900.0,84.2574,84.2932,83.9708,84.0066,25900.0
2014-12-15 14:50:00,93.75,93.77,93.57,93.71,27200.0,83.9618,83.9798,83.8006,83.926,27200.0
2014-12-15 15:00:00,93.7,93.9,93.68,93.85,19600.0,83.9171,84.0962,83.8992,84.0514,19600.0
2014-12-15 15:10:00,93.86,94.0,93.73,93.81,21400.0,84.0604,84.1857,83.9439,84.0156,21400.0
2014-12-15 15:20:00,93.8,93.86,93.66,93.66,25500.0,84.0066,84.0604,83.8812,83.8812,25500.0
2014-12-15 15:30:00,93.66,94.05,93.58,93.97,36100.0,83.8812,84.2305,83.8096,84.1589,36100.0
2014-12-15 15:40:00,93.96,93.97,93.77,93.9,44700.0,84.1499,84.1589,83.9798,84.0962,44700.0
2014-12-15 15:50:00,93.9,93.98,93.77,93.78,89100.0,84.0962,84.1678,83.9798,83.9887,89100.0
2014-12-16 09:30:00,93.53,93.65,93.01,93.05,47900.0,83.7648,83.8723,83.2991,83.3349,47900.0
2014-12-16 09:40:00,93.08,93.46,92.94,93.46,19100.0,83.3618,83.7021,83.2364,83.7021,19100.0
2014-12-16 09:50:00,93.45,93.57,92.91,92.92,41400.0,83.6932,83.8006,83.2095,83.2185,41400.0
2014-12-16 10:00:00,93.01,93.06,92.73,92.75,44200.0,83.2991,83.3439,83.0483,83.0663,44200.0
2014-12-16 10:10:00,92.72,93.2,92.63,93.2,13900.0,83.0394,83.4693,82.9588,83.4693,13900.0
2014-12-16 10:20:00,93.16,93.31,93.08,93.17,26900.0,83.4334,83.5678,83.3618,83.4424,26900.0
2014-12-16 10:30:00,93.16,93.18,92.94,93.01,17400.0,83.4334,83.4514,83.2364,83.2991,17400.0
2014-12-16 10:40:00,93.0,93.12,92.82,93.0,15900.0,83.2901,83.3976,83.1289,83.2901,15900.0
2014-12-16 10:50:00,93.07,93.34,93.05,93.25,24800.0,83.3528,83.5947,83.3349,83.514,24800.0
2014-12-16 11:00:00,93.21,93.26,93.11,93.11,12800.0,83.4782,83.523,83.3887,83.3887,12800.0
2014-12-16 11:10:00,93.07,93.49,93.07,93.47,14900.0,83.3528,83.729,83.3528,83.7111,14900.0
2014-12-16 11:20:00,93.47,94.11,93.47,93.88,21400.0,83.7111,84.2843,83.7111,84.0783,21400.0
2014-12-16 11:30:00,93.87,94.05,93.76,93.89,29100.0,84.0693,84.2305,83.9708,84.0872,29100.0
2014-12-16 11:40:00,93.9,94.2,93.81,94.2,42500.0,84.0962,84.3649,84.0156,84.3649,42500.0
2014-12-16 11:50:00,94.19,94.3,94.06,94.15,23800.0,84.3559,84.4544,84.2395,84.3201,23800.0
2014-12-16 12:00:00,94.16,94.19,94.06,94.13,31700.0,84.329,84.3559,84.2395,84.3022,31700.0
2014-12-16 12:10:00,94.12,94.15,93.99,94.03,18300.0,84.2932,84.3201,84.1768,84.2126,18300.0
2014-12-16 12:20:00,94.04,94.14,93.96,94.14,10300.0,84.2216,84.3111,84.1499,84.3111,10300.0
2014-12-16 12:30:00,94.12,94.2,94.08,94.1,10800.0,84.2932,84.3649,84.2574,84.2753,10800.0
2014-12-16 12:40:00,94.14,94.17,93.73,93.85,7900.0,84.3111,84.338,83.9439,84.0514,7900.0
2014-12-16 12:50:00,93.88,93.94,93.78,93.78,8200.0,84.0783,84.132,83.9887,83.9887,8200.0
2014-12-16 13:00:00,93.76,93.93,93.66,93.66,11100.0,83.9708,84.1231,83.8812,83.8812,11100.0
2014-12-16 13:10:00,93.65,93.65,93.28,93.38,42100.0,83.8723,83.8723,83.5409,83.6305,42100.0
2014-12-16 13:20:00,93.38,93.46,93.31,93.42,17100.0,83.6305,83.7021,83.5678,83.6663,17100.0
2014-12-16 13:30:00,93.4,93.47,93.2,93.44,12000.0,83.6484,83.7111,83.4693,83.6842,12000.0
2014-12-16 13:40:00,93.47,93.7,93.46,93.63,13800.0,83.7111,83.9171,83.7021,83.8544,13800.0
2014-12-16 13:50:00,93.62,93.85,93.61,93.69,12600.0,83.8454,84.0514,83.8365,83.9081,12600.0
2014-12-16 14:00:00,93.71,93.74,93.53,93.73,10900.0,83.926,83.9529,83.7648,83.9439,10900.0
2014-12-16 14:10:00,93.67,93.73,93.55,93.64,8900.0,83.8902,83.9439,83.7827,83.8633,8900.0
2014-12-16 14:20:00,93.67,93.83,93.67,93.78,21500.0,83.8902,84.0335,83.8902,83.9887,21500.0
2014-12-16 14:30:00,93.74,93.87,93.53,93.55,11700.0,83.9529,84.0693,83.7648,83.7827,11700.0
2014-12-16 14:40:00,93.57,93.65,93.38,93.38,19300.0,83.8006,83.8723,83.6305,83.6305,19300.0
2014-12-16 14:50:00,93.34,93.34,93.1,93.31,14700.0,83.5947,83.5947,83.3797,83.5678,14700.0
2014-12-16 15:00:00,93.3,93.53,93.21,93.45,16000.0,83.5588,83.7648,83.4782,83.6932,16000.0
2014-12-16 15:10:00,93.41,93.42,93.25,93.33,13900.0,83.6573,83.6663,83.514,83.5857,13900.0
2014-12-16 15:20:00,93.29,93.35,92.97,93.01,25400.0,83.5499,83.6036,83.2633,83.2991,25400.0
2014-12-16 15:30:00,93.01,93.17,92.82,92.9,36200.0,83.2991,83.4424,83.1289,83.2006,36200.0
2014-12-16 15:40:00,92.9,92.93,92.57,92.78,38000.0,83.2006,83.2275,82.905,83.0931,38000.0
2014-12-16 15:50:00,92.79,92.79,92.32,92.39,86200.0,83.1021,83.1021,82.6811,82.7438,86200.0
2014-12-17 09:30:00,93.83,94.16,93.1,94.08,73600.0,84.0335,84.329,83.3797,84.2574,73600.0
2014-12-17 09:40:00,94.11,94.49,94.0,94.26,52800.0,84.2843,84.6246,84.1857,84.4186,52800.0
2014-12-17 09:50:00,94.29,94.58,94.2,94.58,33100.0,84.4455,84.7052,84.3649,84.7052,33100.0
2014-12-17 10:00:00,94.62,94.69,94.33,94.33,31300.0,84.741,84.8037,84.4813,84.4813,31300.0
2014-12-17 10:10:00,94.36,94.4,94.25,94.35,49400.0,84.5082,84.544,84.4096,84.4992,49400.0
2014-12-17 10:20:00,94.34,94.41,94.27,94.35,30900.0,84.4902,84.5529,84.4276,84.4992,30900.0
2014-12-17 10:30:00,94.32,94.68,94.27,94.68,31800.0,84.4723,84.7947,84.4276,84.7947,31800.0
2014-12-17 10:40:00,94.67,94.87,94.55,94.87,26600.0,84.7858,84.9649,84.6783,84.9649,26600.0
2014-12-17 10:50:00,94.85,94.88,94.74,94.75,43500.0,84.947,84.9739,84.8485,84.8574,43500.0
2014-12-17 11:00:00,94.75,94.75,94.41,94.41,20200.0,84.8574,84.8574,84.5529,84.5529,20200.0
2014-12-17 11:10:00,94.39,94.47,94.26,94.47,16800.0,84.535,84.6067,84.4186,84.6067,16800.0
2014-12-17 11:20:00,94.47,94.69,94.44,94.62,25700.0,84.6067,84.8037,84.5798,84.741,25700.0
2014-12-17 11:30:00,94.63,94.86,94.5,94.86,16700.0,84.75,84.956,84.6335,84.956,16700.0
2014-12-17 11:40:00,94.83,94.98,94.82,94.95,23000.0,84.9291,85.0634,84.9201,85.0366,23000.0
2014-12-17 11:50:00,94.95,95.19,94.91,95.1,26300.0,85.0366,85.2515,85.0007,85.1709,26300.0
2014-12-17 12:00:00,95.09,95.11,94.81,94.96,21700.0,85.1619,85.1799,84.9112,85.0455,21700.0
2014-12-17 12:10:00,94.93,95.01,94.89,94.97,14500.0,85.0186,85.0903,84.9828,85.0545,14500.0
2014-12-17 12:20:00,94.98,94.99,94.67,94.68,18300.0,85.0634,85.0724,84.7858,84.7947,18300.0
2014-12-17 12:30:00,94.68,94.81,94.68,94.7,31100.0,84.7947,84.9112,84.7947,84.8127,31100.0
2014-12-17 12:40:00,94.66,94.66,94.49,94.59,17300.0,84.7768,84.7768,84.6246,84.7141,17300.0
2014-12-17 12:50:00,94.59,94.8,94.59,94.7,25200.0,84.7141,84.9022,84.7141,84.8127,25200.0
2014-12-17 13:00:00,94.72,94.89,94.71,94.81,13900.0,84.8306,84.9828,84.8216,84.9112,13900.0
2014-12-17 13:10:00,94.83,95.08,94.8,95.04,23900.0,84.9291,85.153,84.9022,85.1172,23900.0
2014-12-17 13:20:00,95.04,95.15,95.0,95.1,19500.0,85.1172,85.2157,85.0813,85.1709,19500.0
2014-12-17 13:30:00,95.12,95.24,95.04,95.14,33700.0,85.1888,85.2963,85.1172,85.2067,33700.0
2014-12-17 13:40:00,95.14,95.15,94.98,95.06,27700.0,85.2067,85.2157,85.0634,85.1351,27700.0
2014-12-17 13:50:00,95.02,95.31,95.02,95.31,24700.0,85.0992,85.359,85.0992,85.359,24700.0
2014-12-17 14:00:00,95.25,96.0,95.18,95.64,53400.0,85.3052,85.9769,85.2425,85.6545,53400.0
2014-12-17 14:10:00,95.6,95.87,95.53,95.6,32200.0,85.6187,85.8605,85.556,85.6187,32200.0
2014-12-17 14:20:00,95.6,95.68,95.39,95.52,26600.0,85.6187,85.6903,85.4306,85.547,26600.0
2014-12-17 14:30:00,95.51,95.72,95.19,95.67,35000.0,85.5381,85.7262,85.2515,85.6814,35000.0
2014-12-17 14:40:00,95.64,95.64,95.14,95.21,31400.0,85.6545,85.6545,85.2067,85.2694,31400.0
2014-12-17 14:50:00,95.19,95.63,95.17,95.34,31300.0,85.2515,85.6456,85.2336,85.3858,31300.0
2014-12-17 15:00:00,95.32,95.37,94.96,95.19,33300.0,85.3679,85.4127,85.0455,85.2515,33300.0
2014-12-17 15:10:00,95.2,95.59,95.16,95.56,25800.0,85.2605,85.6097,85.2246,85.5829,25800.0
2014-12-17 15:20:00,95.53,96.04,95.48,96.04,56500.0,85.556,86.0128,85.5112,86.0128,56500.0
2014-12-17 15:30:00,96.02,96.16,95.87,96.02,64300.0,85.9948,86.1202,85.8605,85.9948,64300.0
2014-12-17 15:40:00,96.02,96.53,96.02,96.49,109500.0,85.9948,86.4516,85.9948,86.4158,109500.0
2014-12-17 15:50:00,96.47,96.67,96.3,96.67,230300.0,86.3979,86.577,86.2456,86.577,230300.0
2014-12-18 09:30:00,98.01,98.03,97.04,97.68,34100.0,87.7771,87.795,86.9083,87.4815,34100.0
2014-12-18 09:40:00,97.75,97.75,97.27,97.37,26300.0,87.5442,87.5442,87.1143,87.2039,26300.0
2014-12-18 09:50:00,97.36,97.86,97.36,97.86,22100.0,87.1949,87.6427,87.1949,87.6427,22100.0
2014-12-18 10:00:00,97.8,97.84,97.44,97.53,37700.0,87.589,87.6248,87.2666,87.3472,37700.0
2014-12-18 10:10:00,97.51,97.69,97.42,97.51,24600.0,87.3293,87.4905,87.2487,87.3293,24600.0
2014-12-18 10:20:00,97.5,97.57,97.32,97.35,20900.0,87.3203,87.383,87.1591,87.186,20900.0
2014-12-18 10:30:00,97.34,97.42,97.21,97.25,18100.0,87.177,87.2487,87.0606,87.0964,18100.0
2014-12-18 10:40:00,97.26,97.48,97.2,97.38,17100.0,87.1054,87.3024,87.0516,87.2128,17100.0
2014-12-18 10:50:00,97.39,97.49,97.24,97.24,24100.0,87.2218,87.3114,87.0875,87.0875,24100.0
2014-12-18 11:00:00,97.24,97.24,96.89,96.93,39600.0,87.0875,87.0875,86.774,86.8098,39600.0
2014-12-18 11:10:00,96.96,97.21,96.92,97.21,19100.0,86.8367,87.0606,86.8009,87.0606,19100.0
2014-12-18 11:20:00,97.21,97.33,97.18,97.18,12800.0,87.0606,87.1681,87.0337,87.0337,12800.0
2014-12-18 11:30:00,97.16,97.18,96.91,97.07,22800.0,87.0158,87.0337,86.7919,86.9352,22800.0
2014-12-18 11:40:00,97.07,97.11,96.95,97.02,13200.0,86.9352,86.971,86.8277,86.8904,13200.0
2014-12-18 11:50:00,97.05,97.36,97.03,97.19,17000.0,86.9173,87.1949,86.8994,87.0427,17000.0
2014-12-18 12:00:00,97.16,97.2,97.01,97.15,15200.0,87.0158,87.0516,86.8815,87.0069,15200.0
2014-12-18 12:10:00,97.14,97.19,97.06,97.09,18300.0,86.9979,87.0427,86.9263,86.9531,18300.0
2014-12-18 12:20:00,97.07,97.07,96.83,96.92,16900.0,86.9352,86.9352,86.7203,86.8009,16900.0
2014-12-18 12:30:00,96.92,96.97,96.84,96.92,23900.0,86.8009,86.8457,86.7292,86.8009,23900.0
2014-12-18 12:40:00,96.9,97.03,96.88,97.03,14800.0,86.783,86.8994,86.765,86.8994,14800.0
2014-12-18 12:50:00,97.01,97.08,96.96,97.01,14700.0,86.8815,86.9442,86.8367,86.8815,14700.0
2014-12-18 13:00:00,97.01,97.01,96.87,96.9,14900.0,86.8815,86.8815,86.7561,86.783,14900.0
2014-12-18 13:10:00,96.9,97.0,96.87,97.0,20500.0,86.783,86.8725,86.7561,86.8725,20500.0
2014-12-18 13:20:00,97.02,97.2,97.02,97.2,10600.0,86.8904,87.0516,86.8904,87.0516,10600.0
2014-12-18 13:30:00,97.19,97.22,97.13,97.15,10500.0,87.0427,87.0696,86.9889,87.0069,10500.0
2014-12-18 13:40:00,97.15,97.18,97.06,97.09,14400.0,87.0069,87.0337,86.9263,86.9531,14400.0
2014-12-18 13:50:00,97.02,97.18,97.02,97.16,9100.0,86.8904,87.0337,86.8904,87.0158,9100.0
2014-12-18 14:00:00,97.15,97.18,97.03,97.16,20800.0,87.0069,87.0337,86.8994,87.0158,20800.0
2014-12-18 14:10:00,97.18,97.23,97.07,97.19,24300.0,87.0337,87.0785,86.9352,87.0427,24300.0
2014-12-18 14:20:00,97.19,97.19,96.91,96.93,18300.0,87.0427,87.0427,86.7919,86.8098,18300.0
2014-12-18 14:30:00,96.94,97.03,96.87,96.97,14200.0,86.8188,86.8994,86.7561,86.8457,14200.0
2014-12-18 14:40:00,96.94,97.02,96.87,96.9,18000.0,86.8188,86.8904,86.7561,86.783,18000.0
2014-12-18 14:50:00,96.89,97.1,96.85,97.04,18700.0,86.774,86.9621,86.7382,86.9083,18700.0
2014-12-18 15:00:00,97.04,97.18,97.0,97.18,20100.0,86.9083,87.0337,86.8725,87.0337,20100.0
2014-12-18 15:10:00,97.17,97.28,97.13,97.17,26900.0,87.0248,87.1233,86.9889,87.0248,26900.0
2014-12-18 15:20:00,97.16,97.18,97.01,97.15,27900.0,87.0158,87.0337,86.8815,87.0069,27900.0
2014-12-18 15:30:00,97.15,97.33,97.15,97.26,35000.0,87.0069,87.1681,87.0069,87.1054,35000.0
2014-12-18 15:40:00,97.25,97.38,97.25,97.35,59500.0,87.0964,87.2128,87.0964,87.186,59500.0
2014-12-18 15:50:00,97.36,97.8,97.36,97.76,111600.0,87.1949,87.589,87.1949,87.5532,111600.0
2014-12-19 09:30:00,98.29,98.29,97.59,97.87,256400.0,88.0278,88.0278,87.4009,87.6517,256400.0
2014-12-19 09:40:00,97.92,97.92,97.65,97.78,19200.0,87.6965,87.6965,87.4547,87.5711,19200.0
2014-12-19 09:50:00,97.78,97.78,97.54,97.56,32400.0,87.5711,87.5711,87.3561,87.3741,32400.0
2014-12-19 10:00:00,97.57,97.59,97.29,97.4,23500.0,87.383,87.4009,87.1322,87.2308,23500.0
2014-12-19 10:10:00,97.39,97.51,97.36,97.44,20900.0,87.2218,87.3293,87.1949,87.2666,20900.0
2014-12-19 10:20:00,97.41,97.41,97.26,97.34,20000.0,87.2397,87.2397,87.1054,87.177,20000.0
2014-12-19 10:30:00,97.35,97.35,96.94,96.95,16200.0,87.186,87.186,86.8188,86.8277,16200.0
2014-12-19 10:40:00,96.95,97.02,96.61,96.63,19900.0,86.8277,86.8904,86.5232,86.5412,19900.0
2014-12-19 10:50:00,96.59,96.89,96.56,96.89,22900.0,86.5053,86.774,86.4785,86.774,22900.0
2014-12-19 11:00:00,96.87,96.89,96.65,96.71,12500.0,86.7561,86.774,86.5591,86.6128,12500.0
2014-12-19 11:10:00,96.74,96.84,96.7,96.7,15900.0,86.6397,86.7292,86.6038,86.6038,15900.0
2014-12-19 11:20:00,96.71,96.86,96.65,96.82,24500.0,86.6128,86.7471,86.5591,86.7113,24500.0
2014-12-19 11:30:00,96.84,96.87,96.76,96.76,12300.0,86.7292,86.7561,86.6576,86.6576,12300.0
2014-12-19 11:40:00,96.77,96.84,96.67,96.67,15300.0,86.6665,86.7292,86.577,86.577,15300.0
2014-12-19 11:50:00,96.67,96.73,96.65,96.7,8300.0,86.577,86.6307,86.5591,86.6038,8300.0
2014-12-19 12:00:00,96.7,96.7,96.63,96.65,13600.0,86.6038,86.6038,86.5412,86.5591,13600.0
2014-12-19 12:10:00,96.63,96.69,96.6,96.6,14300.0,86.5412,86.5949,86.5143,86.5143,14300.0
2014-12-19 12:20:00,96.59,96.6,96.49,96.52,11400.0,86.5053,86.5143,86.4158,86.4426,11400.0
2014-12-19 12:30:00,96.51,96.6,96.45,96.59,13700.0,86.4337,86.5143,86.3799,86.5053,13700.0
2014-12-19 12:40:00,96.59,96.65,96.57,96.64,11200.0,86.5053,86.5591,86.4874,86.5501,11200.0
2014-12-19 12:50:00,96.64,96.74,96.64,96.68,8400.0,86.5501,86.6397,86.5501,86.5859,8400.0
2014-12-19 13:00:00,96.67,96.7,96.59,96.62,21100.0,86.577,86.6038,86.5053,86.5322,21100.0
2014-12-19 13:10:00,96.62,96.62,96.46,96.46,37300.0,86.5322,86.5322,86.3889,86.3889,37300.0
2014-12-19 13:20:00,96.47,96.49,96.4,96.42,15000.0,86.3979,86.4158,86.3352,86.3531,15000.0
2014-12-19 13:30:00,96.42,96.42,96.28,96.36,22900.0,86.3531,86.3531,86.2277,86.2993,22900.0
2014-12-19 13:40:00,96.37,96.48,96.37,96.41,13900.0,86.3083,86.4068,86.3083,86.3441,13900.0
2014-12-19 13:50:00,96.42,96.45,96.38,96.41,15600.0,86.3531,86.3799,86.3173,86.3441,15600.0
2014-12-19 14:00:00,96.42,96.57,96.42,96.56,13100.0,86.3531,86.4874,86.3531,86.4785,13100.0
2014-12-19 14:10:00,96.55,96.62,96.52,96.56,11900.0,86.4695,86.5322,86.4426,86.4785,11900.0
2014-12-19 14:20:00,96.56,96.59,96.48,96.54,9700.0,86.4785,86.5053,86.4068,86.4605,9700.0
2014-12-19 14:30:00,96.54,96.65,96.54,96.64,14700.0,86.4605,86.5591,86.4605,86.5501,14700.0
2014-12-19 14:40:00,96.63,96.91,96.62,96.9,18500.0,86.5412,86.7919,86.5322,86.783,18500.0
2014-12-19 14:50:00,96.9,97.15,96.89,97.12,17700.0,86.783,87.0069,86.774,86.98,17700.0
2014-12-19 15:00:00,97.13,97.28,97.13,97.18,23100.0,86.9889,87.1233,86.9889,87.0337,23100.0
2014-12-19 15:10:00,97.16,97.29,97.04,97.24,21600.0,87.0158,87.1322,86.9083,87.0875,21600.0
2014-12-19 15:20:00,97.21,97.31,97.2,97.26,20700.0,87.0606,87.1502,87.0516,87.1054,20700.0
2014-12-19 15:30:00,97.26,97.38,97.24,97.3,28000.0,87.1054,87.2128,87.0875,87.1412,28000.0
2014-12-19 15:40:00,97.31,97.36,97.19,97.22,42300.0,87.1502,87.1949,87.0427,87.0696,42300.0
2014-12-19 15:50:00,97.21,97.22,97.01,97.01,67800.0,87.0606,87.0696,86.8815,86.8815,67800.0
2014-12-22 09:30:00,96.91,97.4,96.91,97.29,25600.0,86.7919,87.2308,86.7919,87.1322,25600.0
2014-12-22 09:40:00,97.26,97.54,97.22,97.35,25000.0,87.1054,87.3561,87.0696,87.186,25000.0
2014-12-22 09:50:00,97.37,97.43,97.3,97.43,12200.0,87.2039,87.2576,87.1412,87.2576,12200.0
2014-12-22 10:00:00,97.45,97.57,97.36,97.54,16700.0,87.2755,87.383,87.1949,87.3561,16700.0
2014-12-22 10:10:00,97.56,97.63,97.51,97.63,13800.0,87.3741,87.4367,87.3293,87.4367,13800.0
2014-12-22 10:20:00,97.59,97.76,97.56,97.74,9200.0,87.4009,87.5532,87.3741,87.5353,9200.0
2014-12-22 10:30:00,97.73,97.85,97.73,97.81,9100.0,87.5263,87.6338,87.5263,87.598,9100.0
2014-12-22 10:40:00,97.78,97.9,97.75,97.78,9200.0,87.5711,87.6786,87.5442,87.5711,9200.0
2014-12-22 10:50:00,97.79,97.85,97.77,97.77,6000.0,87.58,87.6338,87.5621,87.5621,6000.0
2014-12-22 11:00:00,97.76,97.76,97.57,97.61,12500.0,87.5532,87.5532,87.383,87.4188,12500.0
2014-12-22 11:10:00,97.6,97.73,97.56,97.72,12200.0,87.4099,87.5263,87.3741,87.5173,12200.0
2014-12-22 11:20:00,97.74,98.03,97.74,97.98,14900.0,87.5353,87.795,87.5353,87.7502,14900.0
2014-12-22 11:30:00,98.03,98.08,97.98,98.08,16800.0,87.795,87.8398,87.7502,87.8398,16800.0
2014-12-22 11:40:00,98.06,98.15,98.03,98.12,20200.0,87.8218,87.9025,87.795,87.8756,20200.0
2014-12-22 11:50:00,98.13,98.22,98.12,98.21,21400.0,87.8845,87.9651,87.8756,87.9562,21400.0
2014-12-22 12:00:00,98.18,98.18,98.09,98.18,6800.0,87.9293,87.9293,87.8487,87.9293,6800.0
2014-12-22 12:10:00,98.18,98.22,98.13,98.15,7900.0,87.9293,87.9651,87.8845,87.9025,7900.0
2014-12-22 12:20:00,98.16,98.22,98.09,98.16,13900.0,87.9114,87.9651,87.8487,87.9114,13900.0
2014-12-22 12:30:00,98.17,98.17,98.08,98.11,6500.0,87.9204,87.9204,87.8398,87.8666,6500.0
2014-12-22 12:40:00,98.13,98.13,98.04,98.04,5800.0,87.8845,87.8845,87.8039,87.8039,5800.0
2014-12-22 12:50:00,98.07,98.11,98.01,98.08,9300.0,87.8308,87.8666,87.7771,87.8398,9300.0
2014-12-22 13:00:00,98.08,98.19,98.08,98.09,9200.0,87.8398,87.9383,87.8398,87.8487,9200.0
2014-12-22 13:10:00,98.08,98.18,98.06,98.17,13400.0,87.8398,87.9293,87.8218,87.9204,13400.0
2014-12-22 13:20:00,98.17,98.19,98.07,98.09,33400.0,87.9204,87.9383,87.8308,87.8487,33400.0
2014-12-22 13:30:00,98.1,98.18,98.04,98.17,7500.0,87.8577,87.9293,87.8039,87.9204,7500.0
2014-12-22 13:40:00,98.17,98.17,98.1,98.13,14400.0,87.9204,87.9204,87.8577,87.8845,14400.0
2014-12-22 13:50:00,98.13,98.14,98.0,98.07,9800.0,87.8845,87.8935,87.7681,87.8308,9800.0
2014-12-22 14:00:00,98.07,98.08,97.97,98.08,8400.0,87.8308,87.8398,87.7412,87.8398,8400.0
2014-12-22 14:10:00,98.08,98.15,98.04,98.12,12700.0,87.8398,87.9025,87.8039,87.8756,12700.0
2014-12-22 14:20:00,98.1,98.27,98.1,98.25,16600.0,87.8577,88.0099,87.8577,87.992,16600.0
2014-12-22 14:30:00,98.26,98.36,98.22,98.26,24800.0,88.001,88.0905,87.9651,88.001,24800.0
2014-12-22 14:40:00,98.27,98.32,98.23,98.29,10100.0,88.0099,88.0547,87.9741,88.0278,10100.0
2014-12-22 14:50:00,98.29,98.33,98.24,98.31,11200.0,88.0278,88.0637,87.9831,88.0457,11200.0
2014-12-22 15:00:00,98.33,98.35,98.3,98.31,12100.0,88.0637,88.0816,88.0368,88.0457,12100.0
2014-12-22 15:10:00,98.32,98.32,98.22,98.27,21100.0,88.0547,88.0547,87.9651,88.0099,21100.0
2014-12-22 15:20:00,98.28,98.43,98.28,98.39,13600.0,88.0189,88.1532,88.0189,88.1174,13600.0
2014-12-22 15:30:00,98.4,98.43,98.29,98.35,27700.0,88.1264,88.1532,88.0278,88.0816,27700.0
2014-12-22 15:40:00,98.34,98.36,98.21,98.27,39800.0,88.0726,88.0905,87.9562,88.0099,39800.0
2014-12-22 15:50:00,98.29,98.39,98.17,98.38,49900.0,88.0278,88.1174,87.9204,88.1084,49900.0
2014-12-23 09:30:00,98.58,98.81,98.24,98.34,24200.0,88.2876,88.4935,87.9831,88.0726,24200.0
2014-12-23 09:40:00,98.37,98.51,98.31,98.38,8900.0,88.0995,88.2249,88.0457,88.1084,8900.0
2014-12-23 09:50:00,98.45,98.56,98.36,98.52,7100.0,88.1711,88.2696,88.0905,88.2338,7100.0
2014-12-23 10:00:00,98.45,98.7,98.41,98.66,11800.0,88.1711,88.395,88.1353,88.3592,11800.0
2014-12-23 10:10:00,98.67,98.71,98.53,98.59,11100.0,88.3682,88.404,88.2428,88.2965,11100.0
2014-12-23 10:20:00,98.6,98.67,98.51,98.67,10400.0,88.3055,88.3682,88.2249,88.3682,10400.0
2014-12-23 10:30:00,98.67,98.75,98.5,98.5,9400.0,88.3682,88.4398,88.2159,88.2159,9400.0
2014-12-23 10:40:00,98.5,98.5,98.3,98.32,17600.0,88.2159,88.2159,88.0368,88.0547,17600.0
2014-12-23 10:50:00,98.33,98.55,98.31,98.49,12700.0,88.0637,88.2607,88.0457,88.207,12700.0
2014-12-23 11:00:00,98.49,98.5,98.3,98.3,16300.0,88.207,88.2159,88.0368,88.0368,16300.0
2014-12-23 11:10:00,98.3,98.31,98.2,98.27,12000.0,88.0368,88.0457,87.9472,88.0099,12000.0
2014-12-23 11:20:00,98.26,98.26,98.15,98.15,10100.0,88.001,88.001,87.9025,87.9025,10100.0
2014-12-23 11:30:00,98.17,98.43,98.17,98.41,7700.0,87.9204,88.1532,87.9204,88.1353,7700.0
2014-12-23 11:40:00,98.45,98.56,98.42,98.55,7300.0,88.1711,88.2696,88.1443,88.2607,7300.0
2014-12-23 11:50:00,98.58,98.6,98.44,98.51,10400.0,88.2876,88.3055,88.1622,88.2249,10400.0
2014-12-23 12:00:00,98.49,98.49,98.43,98.47,2900.0,88.207,88.207,88.1532,88.189,2900.0
2014-12-23 12:10:00,98.47,98.49,98.39,98.44,6500.0,88.189,88.207,88.1174,88.1622,6500.0
2014-12-23 12:20:00,98.46,98.47,98.29,98.29,6700.0,88.1801,88.189,88.0278,88.0278,6700.0
2014-12-23 12:30:00,98.27,98.3,98.22,98.29,8100.0,88.0099,88.0368,87.9651,88.0278,8100.0
2014-12-23 12:40:00,98.28,98.33,98.25,98.33,7300.0,88.0189,88.0637,87.992,88.0637,7300.0
2014-12-23 12:50:00,98.35,98.38,98.3,98.34,4400.0,88.0816,88.1084,88.0368,88.0726,4400.0
2014-12-23 13:00:00,98.34,98.5,98.34,98.5,6100.0,88.0726,88.2159,88.0726,88.2159,6100.0
2014-12-23 13:10:00,98.49,98.6,98.49,98.55,10200.0,88.207,88.3055,88.207,88.2607,10200.0
2014-12-23 13:20:00,98.56,98.56,98.39,98.41,6400.0,88.2696,88.2696,88.1174,88.1353,6400.0
2014-12-23 13:30:00,98.39,98.44,98.37,98.38,9300.0,88.1174,88.1622,88.0995,88.1084,9300.0
2014-12-23 13:40:00,98.37,98.42,98.34,98.34,5900.0,88.0995,88.1443,88.0726,88.0726,5900.0
2014-12-23 13:50:00,98.34,98.35,98.25,98.26,6400.0,88.0726,88.0816,87.992,88.001,6400.0
2014-12-23 14:00:00,98.26,98.27,98.16,98.23,6800.0,88.001,88.0099,87.9114,87.9741,6800.0
2014-12-23 14:10:00,98.21,98.27,98.14,98.21,6300.0,87.9562,88.0099,87.8935,87.9562,6300.0
2014-12-23 14:20:00,98.21,98.3,98.19,98.24,9200.0,87.9562,88.0368,87.9383,87.9831,9200.0
2014-12-23 14:30:00,98.27,98.33,98.2,98.24,9300.0,88.0099,88.0637,87.9472,87.9831,9300.0
2014-12-23 14:40:00,98.23,98.24,98.11,98.14,11100.0,87.9741,87.9831,87.8666,87.8935,11100.0
2014-12-23 14:50:00,98.14,98.18,98.08,98.11,10700.0,87.8935,87.9293,87.8398,87.8666,10700.0
2014-12-23 15:00:00,98.09,98.19,98.09,98.12,12000.0,87.8487,87.9383,87.8487,87.8756,12000.0
2014-12-23 15:10:00,98.11,98.25,98.11,98.18,12500.0,87.8666,87.992,87.8666,87.9293,12500.0
2014-12-23 15:20:00,98.17,98.19,98.05,98.18,10300.0,87.9204,87.9383,87.8129,87.9293,10300.0
2014-12-23 15:30:00,98.17,98.17,98.04,98.04,20300.0,87.9204,87.9204,87.8039,87.8039,20300.0
2014-12-23 15:40:00,98.04,98.1,97.98,98.04,29700.0,87.8039,87.8577,87.7502,87.8039,29700.0
2014-12-23 15:50:00,98.06,98.11,97.95,97.99,38900.0,87.8218,87.8666,87.7233,87.7592,38900.0
2014-12-24 09:30:00,97.98,98.36,97.63,97.76,25800.0,87.7502,88.0905,87.4367,87.5532,25800.0
2014-12-24 09:40:00,97.67,98.0,97.66,98.0,5300.0,87.4726,87.7681,87.4636,87.7681,5300.0
2014-12-24 09:50:00,98.05,98.29,98.02,98.25,9900.0,87.8129,88.0278,87.786,87.992,9900.0
2014-12-24 10:00:00,98.22,98.32,98.17,98.17,8900.0,87.9651,88.0547,87.9204,87.9204,8900.0
2014-12-24 10:10:00,98.13,98.3,98.13,98.3,9300.0,87.8845,88.0368,87.8845,88.0368,9300.0
2014-12-24 10:20:00,98.37,98.63,98.34,98.63,10600.0,88.0995,88.3323,88.0726,88.3323,10600.0
2014-12-24 10:30:00,98.63,98.72,98.6,98.7,13900.0,88.3323,88.4129,88.3055,88.395,13900.0
2014-12-24 10:40:00,98.67,98.72,98.65,98.69,7300.0,88.3682,88.4129,88.3502,88.3861,7300.0
2014-12-24 10:50:00,98.69,98.82,98.69,98.82,9900.0,88.3861,88.5025,88.3861,88.5025,9900.0
2014-12-24 11:00:00,98.82,98.86,98.69,98.73,22500.0,88.5025,88.5383,88.3861,88.4219,22500.0
2014-12-24 11:10:00,98.73,98.73,98.64,98.66,7100.0,88.4219,88.4219,88.3413,88.3592,7100.0
2014-12-24 11:20:00,98.67,98.75,98.67,98.68,8400.0,88.3682,88.4398,88.3682,88.3771,8400.0
2014-12-24 11:30:00,98.71,98.72,98.52,98.52,8300.0,88.404,88.4129,88.2338,88.2338,8300.0
2014-12-24 11:40:00,98.51,98.58,98.5,98.56,5900.0,88.2249,88.2876,88.2159,88.2696,5900.0
2014-12-24 11:50:00,98.57,98.59,98.54,98.54,7900.0,88.2786,88.2965,88.2517,88.2517,7900.0
2014-12-24 12:00:00,98.57,98.73,98.57,98.7,7000.0,88.2786,88.4219,88.2786,88.395,7000.0
2014-12-24 12:10:00,98.71,98.78,98.7,98.77,7900.0,88.404,88.4667,88.395,88.4577,7900.0
2014-12-24 12:20:00,98.77,98.79,98.69,98.71,9900.0,88.4577,88.4756,88.3861,88.404,9900.0
2014-12-24 12:30:00,98.71,98.73,98.7,98.72,9400.0,88.404,88.4219,88.395,88.4129,9400.0
2014-12-24 12:40:00,98.71,98.72,98.45,98.47,11600.0,88.404,88.4129,88.1711,88.189,11600.0
2014-12-24 12:50:00,98.45,98.46,98.26,98.29,18100.0,88.1711,88.1801,88.001,88.0278,18100.0
2014-12-26 09:30:00,98.31,98.83,98.31,98.83,8300.0,88.0457,88.5115,88.0457,88.5115,8300.0
2014-12-26 09:40:00,98.73,98.73,98.51,98.56,16700.0,88.4219,88.4219,88.2249,88.2696,16700.0
2014-12-26 09:50:00,98.63,98.66,98.52,98.58,6300.0,88.3323,88.3592,88.2338,88.2876,6300.0
2014-12-26 10:00:00,98.58,98.78,98.58,98.76,12500.0,88.2876,88.4667,88.2876,88.4488,12500.0
2014-12-26 10:10:00,98.76,98.8,98.72,98.77,9300.0,88.4488,88.4846,88.4129,88.4577,9300.0
2014-12-26 10:20:00,98.77,98.83,98.71,98.74,5500.0,88.4577,88.5115,88.404,88.4309,5500.0
2014-12-26 10:30:00,98.74,98.76,98.68,98.76,7800.0,88.4309,88.4488,88.3771,88.4488,7800.0
2014-12-26 10:40:00,98.77,98.86,98.77,98.84,5800.0,88.4577,88.5383,88.4577,88.5204,5800.0
2014-12-26 10:50:00,98.84,98.92,98.84,98.92,6800.0,88.5204,88.5921,88.5204,88.5921,6800.0
2014-12-26 11:00:00,98.93,98.99,98.86,98.87,6900.0,88.601,88.6548,88.5383,88.5473,6900.0
2014-12-26 11:10:00,98.87,98.88,98.75,98.78,5600.0,88.5473,88.5562,88.4398,88.4667,5600.0
2014-12-26 11:20:00,98.75,98.75,98.64,98.64,7700.0,88.4398,88.4398,88.3413,88.3413,7700.0
2014-12-26 11:30:00,98.64,98.69,98.59,98.61,14100.0,88.3413,88.3861,88.2965,88.3144,14100.0
2014-12-26 11:40:00,98.62,98.63,98.5,98.52,7800.0,88.3234,88.3323,88.2159,88.2338,7800.0
2014-12-26 11:50:00,98.53,98.55,98.4,98.4,3900.0,88.2428,88.2607,88.1264,88.1264,3900.0
2014-12-26 12:00:00,98.42,98.43,98.38,98.4,4500.0,88.1443,88.1532,88.1084,88.1264,4500.0
2014-12-26 12:10:00,98.4,98.42,98.31,98.33,4600.0,88.1264,88.1443,88.0457,88.0637,4600.0
2014-12-26 12:20:00,98.34,98.38,98.32,98.34,4200.0,88.0726,88.1084,88.0547,88.0726,4200.0
2014-12-26 12:30:00,98.34,98.39,98.33,98.37,6200.0,88.0726,88.1174,88.0637,88.0995,6200.0
2014-12-26 12:40:00,98.38,98.39,98.22,98.22,10300.0,88.1084,88.1174,87.9651,87.9651,10300.0
2014-12-26 12:50:00,98.23,98.25,98.17,98.25,9100.0,87.9741,87.992,87.9204,87.992,9100.0
2014-12-26 13:00:00,98.25,98.34,98.25,98.34,4800.0,87.992,88.0726,87.992,88.0726,4800.0
2014-12-26 13:10:00,98.36,98.39,98.34,98.38,4000.0,88.0905,88.1174,88.0726,88.1084,4000.0
2014-12-26 13:20:00,98.4,98.42,98.38,98.38,4900.0,88.1264,88.1443,88.1084,88.1084,4900.0
2014-12-26 13:30:00,98.37,98.44,98.37,98.4,4400.0,88.0995,88.1622,88.0995,88.1264,4400.0
2014-12-26 13:40:00,98.42,98.45,98.39,98.45,3600.0,88.1443,88.1711,88.1174,88.1711,3600.0
2014-12-26 13:50:00,98.45,98.51,98.39,98.39,5900.0,88.1711,88.2249,88.1174,88.1174,5900.0
2014-12-26 14:00:00,98.4,98.43,98.27,98.27,10900.0,88.1264,88.1532,88.0099,88.0099,10900.0
2014-12-26 14:10:00,98.27,98.31,98.26,98.3,3600.0,88.0099,88.0457,88.001,88.0368,3600.0
2014-12-26 14:20:00,98.28,98.36,98.26,98.35,4300.0,88.0189,88.0905,88.001,88.0816,4300.0
2014-12-26 14:30:00,98.35,98.37,98.33,98.33,5200.0,88.0816,88.0995,88.0637,88.0637,5200.0
2014-12-26 14:40:00,98.32,98.35,98.28,98.31,5500.0,88.0547,88.0816,88.0189,88.0457,5500.0
2014-12-26 14:50:00,98.31,98.32,98.26,98.28,5900.0,88.0457,88.0547,88.001,88.0189,5900.0
2014-12-26 15:00:00,98.3,98.32,98.2,98.2,5800.0,88.0368,88.0547,87.9472,87.9472,5800.0
2014-12-26 15:10:00,98.18,98.18,98.1,98.13,9100.0,87.9293,87.9293,87.8577,87.8845,9100.0
2014-12-26 15:20:00,98.12,98.17,98.1,98.17,10600.0,87.8756,87.9204,87.8577,87.9204,10600.0
2014-12-26 15:30:00,98.16,98.17,98.12,98.13,8600.0,87.9114,87.9204,87.8756,87.8845,8600.0
2014-12-26 15:40:00,98.15,98.2,98.06,98.06,15800.0,87.9025,87.9472,87.8218,87.8218,15800.0
2014-12-26 15:50:00,98.06,98.06,97.92,97.96,21200.0,87.8218,87.8218,87.6965,87.7323,21200.0
2014-12-29 09:30:00,97.53,98.01,97.31,97.86,14000.0,87.3472,87.7771,87.1502,87.6427,14000.0
2014-12-29 09:40:00,97.87,98.13,97.73,98.05,17300.0,87.6517,87.8845,87.5263,87.8129,17300.0
2014-12-29 09:50:00,98.06,98.11,97.99,98.04,8700.0,87.8218,87.8666,87.7592,87.8039,8700.0
2014-12-29 10:00:00,98.06,98.21,97.96,97.99,17800.0,87.8218,87.9562,87.7323,87.7592,17800.0
2014-12-29 10:10:00,97.92,98.0,97.68,97.68,16200.0,87.6965,87.7681,87.4815,87.4815,16200.0
2014-12-29 10:20:00,97.66,97.68,97.55,97.58,12200.0,87.4636,87.4815,87.3651,87.392,12200.0
2014-12-29 10:30:00,97.59,97.62,97.54,97.55,13400.0,87.4009,87.4278,87.3561,87.3651,13400.0
2014-12-29 10:40:00,97.56,97.63,97.56,97.6,8900.0,87.3741,87.4367,87.3741,87.4099,8900.0
2014-12-29 10:50:00,97.61,97.62,97.55,97.61,11300.0,87.4188,87.4278,87.3651,87.4188,11300.0
2014-12-29 11:00:00,97.61,97.62,97.53,97.62,4300.0,87.4188,87.4278,87.3472,87.4278,4300.0
2014-12-29 11:10:00,97.61,97.63,97.6,97.61,7100.0,87.4188,87.4367,87.4099,87.4188,7100.0
2014-12-29 11:20:00,97.61,97.66,97.6,97.6,10600.0,87.4188,87.4636,87.4099,87.4099,10600.0
2014-12-29 11:30:00,97.61,97.62,97.59,97.6,4700.0,87.4188,87.4278,87.4009,87.4099,4700.0
2014-12-29 11:40:00,97.59,97.62,97.56,97.57,7000.0,87.4009,87.4278,87.3741,87.383,7000.0
2014-12-29 11:50:00,97.58,97.66,97.55,97.63,15200.0,87.392,87.4636,87.3651,87.4367,15200.0
2014-12-29 12:00:00,97.64,97.71,97.63,97.7,6600.0,87.4457,87.5084,87.4367,87.4994,6600.0
2014-12-29 12:10:00,97.7,97.79,97.69,97.78,5200.0,87.4994,87.58,87.4905,87.5711,5200.0
2014-12-29 12:20:00,97.8,97.82,97.79,97.81,6000.0,87.589,87.6069,87.58,87.598,6000.0
2014-12-29 12:30:00,97.83,97.92,97.82,97.91,6700.0,87.6159,87.6965,87.6069,87.6875,6700.0
2014-12-29 12:40:00,97.92,97.96,97.92,97.94,7000.0,87.6965,87.7323,87.6965,87.7144,7000.0
2014-12-29 12:50:00,97.94,97.95,97.9,97.9,13200.0,87.7144,87.7233,87.6786,87.6786,13200.0
2014-12-29 13:00:00,97.91,97.92,97.86,97.87,6600.0,87.6875,87.6965,87.6427,87.6517,6600.0
2014-12-29 13:10:00,97.88,97.89,97.85,97.86,7100.0,87.6606,87.6696,87.6338,87.6427,7100.0
2014-12-29 13:20:00,97.86,97.88,97.8,97.8,4700.0,87.6427,87.6606,87.589,87.589,4700.0
2014-12-29 13:30:00,97.78,97.83,97.78,97.8,3700.0,87.5711,87.6159,87.5711,87.589,3700.0
2014-12-29 13:40:00,97.78,97.81,97.73,97.75,2800.0,87.5711,87.598,87.5263,87.5442,2800.0
2014-12-29 13:50:00,97.74,97.74,97.63,97.65,5500.0,87.5353,87.5353,87.4367,87.4547,5500.0
2014-12-29 14:00:00,97.64,97.65,97.61,97.61,4400.0,87.4457,87.4547,87.4188,87.4188,4400.0
2014-12-29 14:10:00,97.61,97.67,97.6,97.63,29800.0,87.4188,87.4726,87.4099,87.4367,29800.0
2014-12-29 14:20:00,97.63,97.68,97.59,97.66,4200.0,87.4367,87.4815,87.4009,87.4636,4200.0
2014-12-29 14:30:00,97.68,97.7,97.65,97.69,3400.0,87.4815,87.4994,87.4547,87.4905,3400.0
2014-12-29 14:40:00,97.69,97.71,97.68,97.68,3200.0,87.4905,87.5084,87.4815,87.4815,3200.0
2014-12-29 14:50:00,97.69,97.72,97.69,97.7,5200.0,87.4905,87.5173,87.4905,87.4994,5200.0
2014-12-29 15:00:00,97.71,97.71,97.64,97.67,7300.0,87.5084,87.5084,87.4457,87.4726,7300.0
2014-12-29 15:10:00,97.67,97.72,97.66,97.72,13100.0,87.4726,87.5173,87.4636,87.5173,13100.0
2014-12-29 15:20:00,97.73,97.77,97.72,97.77,13500.0,87.5263,87.5621,87.5173,87.5621,13500.0
2014-12-29 15:30:00,97.76,97.77,97.69,97.73,15200.0,87.5532,87.5621,87.4905,87.5263,15200.0
2014-12-29 15:40:00,97.71,97.72,97.62,97.66,21100.0,87.5084,87.5173,87.4278,87.4636,21100.0
2014-12-29 15:50:00,97.66,97.71,97.51,97.55,31900.0,87.4636,87.5084,87.3293,87.3651,31900.0
2014-12-30 09:30:00,97.01,97.25,96.79,97.01,25800.0,86.8815,87.0964,86.6844,86.8815,25800.0
2014-12-30 09:40:00,96.95,97.17,96.84,96.86,11700.0,86.8277,87.0248,86.7292,86.7471,11700.0
2014-12-30 09:50:00,96.87,96.9,96.64,96.65,8600.0,86.7561,86.783,86.5501,86.5591,8600.0
2014-12-30 10:00:00,96.71,96.71,96.53,96.56,11000.0,86.6128,86.6128,86.4516,86.4785,11000.0
2014-12-30 10:10:00,96.6,96.83,96.6,96.78,10700.0,86.5143,86.7203,86.5143,86.6755,10700.0
2014-12-30 10:20:00,96.8,96.92,96.75,96.88,11800.0,86.6934,86.8009,86.6486,86.765,11800.0
2014-12-30 10:30:00,96.87,96.87,96.78,96.84,12100.0,86.7561,86.7561,86.6755,86.7292,12100.0
2014-12-30 10:40:00,96.85,96.94,96.82,96.9,10000.0,86.7382,86.8188,86.7113,86.783,10000.0
2014-12-30 10:50:00,96.9,96.94,96.83,96.83,8500.0,86.783,86.8188,86.7203,86.7203,8500.0
2014-12-30 11:00:00,96.84,96.85,96.77,96.78,9000.0,86.7292,86.7382,86.6665,86.6755,9000.0
2014-12-30 11:10:00,96.78,96.78,96.65,96.75,9300.0,86.6755,86.6755,86.5591,86.6486,9300.0
2014-12-30 11:20:00,96.75,96.93,96.74,96.92,12400.0,86.6486,86.8098,86.6397,86.8009,12400.0
2014-12-30 11:30:00,96.92,96.99,96.87,96.91,12500.0,86.8009,86.8636,86.7561,86.7919,12500.0
2014-12-30 11:40:00,96.9,96.99,96.88,96.95,11000.0,86.783,86.8636,86.765,86.8277,11000.0
2014-12-30 11:50:00,96.97,97.01,96.93,96.94,7800.0,86.8457,86.8815,86.8098,86.8188,7800.0
2014-12-30 12:00:00,96.94,97.01,96.93,97.0,6400.0,86.8188,86.8815,86.8098,86.8725,6400.0
2014-12-30 12:10:00,96.98,96.98,96.79,96.79,10600.0,86.8546,86.8546,86.6844,86.6844,10600.0
2014-12-30 12:20:00,96.78,96.86,96.74,96.86,9300.0,86.6755,86.7471,86.6397,86.7471,9300.0
2014-12-30 12:30:00,96.88,96.89,96.82,96.83,6800.0,86.765,86.774,86.7113,86.7203,6800.0
2014-12-30 12:40:00,96.83,96.87,96.81,96.86,11100.0,86.7203,86.7561,86.7024,86.7471,11100.0
2014-12-30 12:50:00,96.86,96.88,96.85,96.86,7300.0,86.7471,86.765,86.7382,86.7471,7300.0
2014-12-30 13:00:00,96.87,96.87,96.76,96.81,13200.0,86.7561,86.7561,86.6576,86.7024,13200.0
2014-12-30 13:10:00,96.81,96.86,96.79,96.82,7400.0,86.7024,86.7471,86.6844,86.7113,7400.0
2014-12-30 13:20:00,96.82,96.87,96.78,96.79,12600.0,86.7113,86.7561,86.6755,86.6844,12600.0
2014-12-30 13:30:00,96.78,96.87,96.78,96.79,18200.0,86.6755,86.7561,86.6755,86.6844,18200.0
2014-12-30 13:40:00,96.77,96.77,96.55,96.56,18300.0,86.6665,86.6665,86.4695,86.4785,18300.0
2014-12-30 13:50:00,96.55,96.55,96.48,96.55,10900.0,86.4695,86.4695,86.4068,86.4695,10900.0
2014-12-30 14:00:00,96.55,96.58,96.55,96.56,8400.0,86.4695,86.4964,86.4695,86.4785,8400.0
2014-12-30 14:10:00,96.57,96.63,96.56,96.62,6200.0,86.4874,86.5412,86.4785,86.5322,6200.0
2014-12-30 14:20:00,96.62,96.66,96.61,96.63,9400.0,86.5322,86.568,86.5232,86.5412,9400.0
2014-12-30 14:30:00,96.63,96.76,96.6,96.76,11000.0,86.5412,86.6576,86.5143,86.6576,11000.0
2014-12-30 14:40:00,96.76,96.91,96.76,96.91,11100.0,86.6576,86.7919,86.6576,86.7919,11100.0
2014-12-30 14:50:00,96.92,96.95,96.89,96.89,12800.0,86.8009,86.8277,86.774,86.774,12800.0
2014-12-30 15:00:00,96.9,96.9,96.8,96.83,12600.0,86.783,86.783,86.6934,86.7203,12600.0
2014-12-30 15:10:00,96.82,96.82,96.73,96.79,12000.0,86.7113,86.7113,86.6307,86.6844,12000.0
2014-12-30 15:20:00,96.78,96.88,96.78,96.88,14000.0,86.6755,86.765,86.6755,86.765,14000.0
2014-12-30 15:30:00,96.87,96.94,96.86,96.92,28500.0,86.7561,86.8188,86.7471,86.8009,28500.0
2014-12-30 15:40:00,96.92,96.92,96.75,96.81,27100.0,86.8009,86.8009,86.6486,86.7024,27100.0
2014-12-30 15:50:00,96.8,96.81,96.69,96.73,33000.0,86.6934,86.7024,86.5949,86.6307,33000.0
2014-12-31 09:30:00,97.19,97.19,96.84,96.89,7600.0,87.0427,87.0427,86.7292,86.774,7600.0
2014-12-31 09:40:00,96.79,96.96,96.79,96.89,8000.0,86.6844,86.8367,86.6844,86.774,8000.0
2014-12-31 09:50:00,96.88,97.02,96.8,96.99,6700.0,86.765,86.8904,86.6934,86.8636,6700.0
2014-12-31 10:00:00,96.99,97.15,96.99,97.1,8200.0,86.8636,87.0069,86.8636,86.9621,8200.0
2014-12-31 10:10:00,97.09,97.15,97.06,97.09,5300.0,86.9531,87.0069,86.9263,86.9531,5300.0
2014-12-31 10:20:00,97.1,97.2,97.08,97.16,6900.0,86.9621,87.0516,86.9442,87.0158,6900.0
2014-12-31 10:30:00,97.16,97.23,97.12,97.18,11900.0,87.0158,87.0785,86.98,87.0337,11900.0
2014-12-31 10:40:00,97.21,97.35,97.19,97.35,10200.0,87.0606,87.186,87.0427,87.186,10200.0
2014-12-31 10:50:00,97.36,97.46,97.35,97.45,4800.0,87.1949,87.2845,87.186,87.2755,4800.0
2014-12-31 11:00:00,97.46,97.49,97.42,97.46,7500.0,87.2845,87.3114,87.2487,87.2845,7500.0
2014-12-31 11:10:00,97.46,97.46,97.26,97.26,2800.0,87.2845,87.2845,87.1054,87.1054,2800.0
2014-12-31 11:20:00,97.29,97.3,97.16,97.17,3600.0,87.1322,87.1412,87.0158,87.0248,3600.0
2014-12-31 11:30:00,97.15,97.24,97.14,97.22,6000.0,87.0069,87.0875,86.9979,87.0696,6000.0
2014-12-31 11:40:00,97.24,97.25,97.16,97.21,5200.0,87.0875,87.0964,87.0158,87.0606,5200.0
2014-12-31 11:50:00,97.18,97.23,97.15,97.15,3800.0,87.0337,87.0785,87.0069,87.0069,3800.0
2014-12-31 12:00:00,97.17,97.18,96.9,97.0,6800.0,87.0248,87.0337,86.783,86.8725,6800.0
2014-12-31 12:10:00,96.97,97.02,96.95,97.0,4000.0,86.8457,86.8904,86.8277,86.8725,4000.0
2014-12-31 12:20:00,97.0,97.0,96.68,96.77,6200.0,86.8725,86.8725,86.5859,86.6665,6200.0
2014-12-31 12:30:00,96.82,96.9,96.77,96.86,7800.0,86.7113,86.783,86.6665,86.7471,7800.0
2014-12-31 12:40:00,96.85,96.95,96.81,96.94,6000.0,86.7382,86.8277,86.7024,86.8188,6000.0
2014-12-31 12:50:00,96.94,96.94,96.86,96.89,6900.0,86.8188,86.8188,86.7471,86.774,6900.0
2014-12-31 13:00:00,96.88,97.03,96.84,96.91,7100.0,86.765,86.8994,86.7292,86.7919,7100.0
2014-12-31 13:10:00,96.91,96.92,96.76,96.8,5700.0,86.7919,86.8009,86.6576,86.6934,5700.0
2014-12-31 13:20:00,96.84,96.88,96.83,96.87,7100.0,86.7292,86.765,86.7203,86.7561,7100.0
2014-12-31 13:30:00,96.89,96.95,96.87,96.95,5100.0,86.774,86.8277,86.7561,86.8277,5100.0
2014-12-31 13:40:00,96.95,97.01,96.92,96.92,6400.0,86.8277,86.8815,86.8009,86.8009,6400.0
2014-12-31 13:50:00,96.91,96.91,96.67,96.76,6800.0,86.7919,86.7919,86.577,86.6576,6800.0
2014-12-31 14:00:00,96.77,96.79,96.72,96.75,13800.0,86.6665,86.6844,86.6218,86.6486,13800.0
2014-12-31 14:10:00,96.74,96.76,96.63,96.7,11200.0,86.6397,86.6576,86.5412,86.6038,11200.0
2014-12-31 14:20:00,96.67,96.67,96.57,96.59,10200.0,86.577,86.577,86.4874,86.5053,10200.0
2014-12-31 14:30:00,96.56,96.57,96.35,96.35,9500.0,86.4785,86.4874,86.2904,86.2904,9500.0
2014-12-31 14:40:00,96.35,96.44,96.27,96.4,9500.0,86.2904,86.371,86.2187,86.3352,9500.0
2014-12-31 14:50:00,96.4,96.47,96.38,96.44,7100.0,86.3352,86.3979,86.3173,86.371,7100.0
2014-12-31 15:00:00,96.4,96.43,96.37,96.42,7500.0,86.3352,86.362,86.3083,86.3531,7500.0
2014-12-31 15:10:00,96.42,96.45,96.35,96.44,18600.0,86.3531,86.3799,86.2904,86.371,18600.0
2014-12-31 15:20:00,96.42,96.42,96.35,96.36,14600.0,86.3531,86.3531,86.2904,86.2993,14600.0
2014-12-31 15:30:00,96.35,96.39,96.19,96.2,18100.0,86.2904,86.3262,86.1471,86.156,18100.0
2014-12-31 15:40:00,96.17,96.19,95.89,95.96,40700.0,86.1292,86.1471,85.8784,85.9411,40700.0
2014-12-31 15:50:00,95.93,96.01,95.75,95.8,60900.0,85.9142,85.9859,85.753,85.7978,60900.0
2015-01-02 09:30:00,96.54,96.93,96.39,96.39,29800.0,86.4605,86.8098,86.3262,86.3262,29800.0
2015-01-02 09:40:00,96.38,96.51,96.02,96.08,14300.0,86.3173,86.4337,85.9948,86.0486,14300.0
2015-01-02 09:50:00,96.12,96.38,96.11,96.22,13900.0,86.0844,86.3173,86.0754,86.174,13900.0
2015-01-02 10:00:00,96.19,96.19,95.78,95.84,34600.0,86.1471,86.1471,85.7799,85.8336,34600.0
2015-01-02 10:10:00,95.85,96.19,95.85,95.94,15000.0,85.8426,86.1471,85.8426,85.9232,15000.0
2015-01-02 10:20:00,95.88,95.96,95.84,95.86,17400.0,85.8695,85.9411,85.8336,85.8515,17400.0
2015-01-02 10:30:00,95.84,95.91,95.38,95.38,15200.0,85.8336,85.8963,85.4217,85.4217,15200.0
2015-01-02 10:40:00,95.44,95.59,95.15,95.59,46000.0,85.4754,85.6097,85.2157,85.6097,46000.0
2015-01-02 10:50:00,95.58,95.76,95.46,95.65,16600.0,85.6008,85.762,85.4933,85.6635,16600.0
2015-01-02 11:00:00,95.65,95.65,95.41,95.56,16300.0,85.6635,85.6635,85.4485,85.5829,16300.0
2015-01-02 11:10:00,95.53,95.53,95.15,95.34,14500.0,85.556,85.556,85.2157,85.3858,14500.0
2015-01-02 11:20:00,95.31,95.48,95.23,95.45,18100.0,85.359,85.5112,85.2873,85.4844,18100.0
2015-01-02 11:30:00,95.46,95.53,95.39,95.39,11700.0,85.4933,85.556,85.4306,85.4306,11700.0
2015-01-02 11:40:00,95.4,95.6,95.4,95.58,19600.0,85.4396,85.6187,85.4396,85.6008,19600.0
2015-01-02 11:50:00,95.57,95.57,95.44,95.56,7100.0,85.5918,85.5918,85.4754,85.5829,7100.0
2015-01-02 12:00:00,95.54,95.68,95.5,95.67,8200.0,85.565,85.6903,85.5291,85.6814,8200.0
2015-01-02 12:10:00,95.69,95.74,95.53,95.57,6800.0,85.6993,85.7441,85.556,85.5918,6800.0
2015-01-02 12:20:00,95.63,95.7,95.61,95.68,6000.0,85.6456,85.7083,85.6276,85.6903,6000.0
2015-01-02 12:30:00,95.64,95.8,95.62,95.79,7200.0,85.6545,85.7978,85.6366,85.7889,7200.0
2015-01-02 12:40:00,95.79,95.79,95.45,95.49,8700.0,85.7889,85.7889,85.4844,85.5202,8700.0
2015-01-02 12:50:00,95.43,95.59,95.41,95.41,5400.0,85.4664,85.6097,85.4485,85.4485,5400.0
2015-01-02 13:00:00,95.39,95.54,95.37,95.42,7200.0,85.4306,85.565,85.4127,85.4575,7200.0
2015-01-02 13:10:00,95.4,95.42,95.3,95.3,6300.0,85.4396,85.4575,85.35,85.35,6300.0
2015-01-02 13:20:00,95.3,95.45,95.15,95.15,11000.0,85.35,85.4844,85.2157,85.2157,11000.0
2015-01-02 13:30:00,95.18,95.18,94.98,95.0,52200.0,85.2425,85.2425,85.0634,85.0813,52200.0
2015-01-02 13:40:00,95.0,95.05,94.96,95.02,14100.0,85.0813,85.1261,85.0455,85.0992,14100.0
2015-01-02 13:50:00,95.01,95.31,94.98,95.3,7600.0,85.0903,85.359,85.0634,85.35,7600.0
2015-01-02 14:00:00,95.31,95.53,95.27,95.51,9600.0,85.359,85.556,85.3231,85.5381,9600.0
2015-01-02 14:10:00,95.52,95.63,95.5,95.56,8000.0,85.547,85.6456,85.5291,85.5829,8000.0
2015-01-02 14:20:00,95.52,95.75,95.51,95.6,9700.0,85.547,85.753,85.5381,85.6187,9700.0
2015-01-02 14:30:00,95.57,95.73,95.52,95.73,11600.0,85.5918,85.7351,85.547,85.7351,11600.0
2015-01-02 14:40:00,95.74,95.8,95.65,95.76,12300.0,85.7441,85.7978,85.6635,85.762,12300.0
2015-01-02 14:50:00,95.79,95.82,95.64,95.64,9700.0,85.7889,85.8157,85.6545,85.6545,9700.0
2015-01-02 15:00:00,95.64,95.73,95.6,95.67,14200.0,85.6545,85.7351,85.6187,85.6814,14200.0
2015-01-02 15:10:00,95.67,95.68,95.45,95.56,20900.0,85.6814,85.6903,85.4844,85.5829,20900.0
2015-01-02 15:20:00,95.56,95.83,95.56,95.82,44700.0,85.5829,85.8247,85.5829,85.8157,44700.0
2015-01-02 15:30:00,95.8,95.87,95.71,95.83,29100.0,85.7978,85.8605,85.7172,85.8247,29100.0
2015-01-02 15:40:00,95.83,96.06,95.83,96.06,60500.0,85.8247,86.0307,85.8247,86.0307,60500.0
2015-01-02 15:50:00,96.06,96.08,95.89,95.89,65800.0,86.0307,86.0486,85.8784,85.8784,65800.0
2015-01-05 09:30:00,95.05,95.73,95.05,95.58,32300.0,85.1261,85.7351,85.1261,85.6008,32300.0
2015-01-05 09:40:00,95.54,95.6,95.01,95.05,19100.0,85.565,85.6187,85.0903,85.1261,19100.0
2015-01-05 09:50:00,95.04,95.1,94.72,94.84,11000.0,85.1172,85.1709,84.8306,84.938,11000.0
2015-01-05 10:00:00,94.81,95.11,94.68,94.98,21200.0,84.9112,85.1799,84.7947,85.0634,21200.0
2015-01-05 10:10:00,94.97,95.12,94.89,94.89,19200.0,85.0545,85.1888,84.9828,84.9828,19200.0
2015-01-05 10:20:00,94.88,95.03,94.82,94.92,19500.0,84.9739,85.1082,84.9201,85.0097,19500.0
2015-01-05 10:30:00,94.85,94.87,94.67,94.75,16900.0,84.947,84.9649,84.7858,84.8574,16900.0
2015-01-05 10:40:00,94.73,95.02,94.64,95.02,13700.0,84.8395,85.0992,84.7589,85.0992,13700.0
2015-01-05 10:50:00,95.01,95.11,94.99,94.99,10500.0,85.0903,85.1799,85.0724,85.0724,10500.0
2015-01-05 11:00:00,94.95,94.96,94.73,94.76,9200.0,85.0366,85.0455,84.8395,84.8664,9200.0
2015-01-05 11:10:00,94.72,94.72,94.41,94.43,10700.0,84.8306,84.8306,84.5529,84.5708,10700.0
2015-01-05 11:20:00,94.5,94.63,94.46,94.46,12500.0,84.6335,84.75,84.5977,84.5977,12500.0
2015-01-05 11:30:00,94.47,94.72,94.46,94.72,14200.0,84.6067,84.8306,84.5977,84.8306,14200.0
2015-01-05 11:40:00,94.74,95.03,94.73,94.97,10900.0,84.8485,85.1082,84.8395,85.0545,10900.0
2015-01-05 11:50:00,95.0,95.03,94.85,94.91,11400.0,85.0813,85.1082,84.947,85.0007,11400.0
2015-01-05 12:00:00,94.96,94.97,94.82,94.87,8100.0,85.0455,85.0545,84.9201,84.9649,8100.0
2015-01-05 12:10:00,94.85,94.86,94.76,94.81,9900.0,84.947,84.956,84.8664,84.9112,9900.0
2015-01-05 12:20:00,94.83,94.88,94.66,94.66,11700.0,84.9291,84.9739,84.7768,84.7768,11700.0
2015-01-05 12:30:00,94.6,94.7,94.56,94.64,9400.0,84.7231,84.8127,84.6873,84.7589,9400.0
2015-01-05 12:40:00,94.65,94.65,94.48,94.5,9300.0,84.7679,84.7679,84.6156,84.6335,9300.0
2015-01-05 12:50:00,94.46,94.46,94.24,94.3,13300.0,84.5977,84.5977,84.4007,84.4544,13300.0
2015-01-05 13:00:00,94.31,94.41,94.24,94.37,10100.0,84.4634,84.5529,84.4007,84.5171,10100.0
2015-01-05 13:10:00,94.34,94.34,94.04,94.05,11500.0,84.4902,84.4902,84.2216,84.2305,11500.0
2015-01-05 13:20:00,94.03,94.08,93.82,93.95,23400.0,84.2126,84.2574,84.0245,84.141,23400.0
2015-01-05 13:30:00,93.95,94.22,93.94,94.08,7900.0,84.141,84.3828,84.132,84.2574,7900.0
2015-01-05 13:40:00,94.06,94.16,93.95,94.0,10700.0,84.2395,84.329,84.141,84.1857,10700.0
2015-01-05 13:50:00,94.01,94.11,93.94,94.1,16200.0,84.1947,84.2843,84.132,84.2753,16200.0
2015-01-05 14:00:00,94.1,94.1,93.92,93.93,13800.0,84.2753,84.2753,84.1141,84.1231,13800.0
2015-01-05 14:10:00,93.92,93.92,93.7,93.73,23300.0,84.1141,84.1141,83.9171,83.9439,23300.0
2015-01-05 14:20:00,93.75,93.8,93.68,93.71,31400.0,83.9618,84.0066,83.8992,83.926,31400.0
2015-01-05 14:30:00,93.7,93.83,93.66,93.71,19900.0,83.9171,84.0335,83.8812,83.926,19900.0
2015-01-05 14:40:00,93.74,93.8,93.63,93.74,18100.0,83.9529,84.0066,83.8544,83.9529,18100.0
2015-01-05 14:50:00,93.74,93.86,93.64,93.73,9600.0,83.9529,84.0604,83.8633,83.9439,9600.0
2015-01-05 15:00:00,93.72,93.84,93.66,93.77,13100.0,83.935,84.0424,83.8812,83.9798,13100.0
2015-01-05 15:10:00,93.76,93.98,93.76,93.98,15300.0,83.9708,84.1678,83.9708,84.1678,15300.0
2015-01-05 15:20:00,93.99,94.07,93.91,93.99,33100.0,84.1768,84.2484,84.1051,84.1768,33100.0
2015-01-05 15:30:00,94.0,94.03,93.84,93.99,35400.0,84.1857,84.2126,84.0424,84.1768,35400.0
2015-01-05 15:40:00,93.99,94.18,93.99,94.13,40800.0,84.1768,84.3469,84.1768,84.3022,40800.0
2015-01-05 15:50:00,94.11,94.32,93.98,94.04,97500.0,84.2843,84.4723,84.1678,84.2216,97500.0
2015-01-06 09:30:00,94.41,94.54,93.59,94.29,22400.0,84.5529,84.6694,83.8185,84.4455,22400.0
2015-01-06 09:40:00,94.12,94.53,93.95,94.47,29400.0,84.2932,84.6604,84.141,84.6067,29400.0
2015-01-06 09:50:00,94.55,94.57,94.36,94.45,24800.0,84.6783,84.6962,84.5082,84.5888,24800.0
2015-01-06 10:00:00,94.42,94.47,94.18,94.22,27000.0,84.5619,84.6067,84.3469,84.3828,27000.0
2015-01-06 10:10:00,94.22,94.76,94.21,94.61,20900.0,84.3828,84.8664,84.3738,84.7321,20900.0
2015-01-06 10:20:00,94.65,94.71,94.36,94.44,18300.0,84.7679,84.8216,84.5082,84.5798,18300.0
2015-01-06 10:30:00,94.36,94.36,94.14,94.19,12000.0,84.5082,84.5082,84.3111,84.3559,12000.0
2015-01-06 10:40:00,94.16,94.26,93.87,93.87,12200.0,84.329,84.4186,84.0693,84.0693,12200.0
2015-01-06 10:50:00,93.83,94.01,93.83,93.85,11200.0,84.0335,84.1947,84.0335,84.0514,11200.0
2015-01-06 11:00:00,93.83,93.87,93.61,93.79,12100.0,84.0335,84.0693,83.8365,83.9977,12100.0
2015-01-06 11:10:00,93.84,93.84,93.66,93.77,33000.0,84.0424,84.0424,83.8812,83.9798,33000.0
2015-01-06 11:20:00,93.75,93.88,93.69,93.77,31300.0,83.9618,84.0783,83.9081,83.9798,31300.0
2015-01-06 11:30:00,93.77,93.87,93.36,93.38,42900.0,83.9798,84.0693,83.6126,83.6305,42900.0
2015-01-06 11:40:00,93.45,93.45,93.24,93.35,5700.0,83.6932,83.6932,83.5051,83.6036,5700.0
2015-01-06 11:50:00,93.35,93.35,93.12,93.2,12300.0,83.6036,83.6036,83.3976,83.4693,12300.0
2015-01-06 12:00:00,93.17,93.18,92.81,92.81,14500.0,83.4424,83.4514,83.12,83.12,14500.0
2015-01-06 12:10:00,92.83,92.9,92.76,92.78,19800.0,83.1379,83.2006,83.0752,83.0931,19800.0
2015-01-06 12:20:00,92.77,92.85,92.61,92.76,12900.0,83.0842,83.1558,82.9409,83.0752,12900.0
2015-01-06 12:30:00,92.75,92.94,92.68,92.93,19600.0,83.0663,83.2364,83.0036,83.2275,19600.0
2015-01-06 12:40:00,92.97,93.02,92.77,92.86,5400.0,83.2633,83.3081,83.0842,83.1648,5400.0
2015-01-06 12:50:00,92.92,93.2,92.92,93.12,9200.0,83.2185,83.4693,83.2185,83.3976,9200.0
2015-01-06 13:00:00,93.12,93.13,92.71,92.71,7100.0,83.3976,83.4066,83.0304,83.0304,7100.0
2015-01-06 13:10:00,92.71,92.85,92.58,92.59,8800.0,83.0304,83.1558,82.914,82.923,8800.0
2015-01-06 13:20:00,92.6,92.61,92.41,92.6,16800.0,82.9319,82.9409,82.7617,82.9319,16800.0
2015-01-06 13:30:00,92.57,92.8,92.49,92.74,9900.0,82.905,83.111,82.8334,83.0573,9900.0
2015-01-06 13:40:00,92.73,92.83,92.54,92.82,9200.0,83.0483,83.1379,82.8782,83.1289,9200.0
2015-01-06 13:50:00,92.86,93.01,92.74,92.98,13200.0,83.1648,83.2991,83.0573,83.2722,13200.0
2015-01-06 14:00:00,92.98,92.99,92.84,92.84,10200.0,83.2722,83.2812,83.1469,83.1469,10200.0
2015-01-06 14:10:00,92.8,92.8,92.62,92.73,8900.0,83.111,83.111,82.9498,83.0483,8900.0
2015-01-06 14:20:00,92.76,93.12,92.75,93.12,17200.0,83.0752,83.3976,83.0663,83.3976,17200.0
2015-01-06 14:30:00,93.17,93.25,93.03,93.2,12900.0,83.4424,83.514,83.317,83.4693,12900.0
2015-01-06 14:40:00,93.18,93.58,93.16,93.52,15500.0,83.4514,83.8096,83.4334,83.7559,15500.0
2015-01-06 14:50:00,93.47,93.57,93.34,93.43,16800.0,83.7111,83.8006,83.5947,83.6753,16800.0
2015-01-06 15:00:00,93.46,93.5,93.28,93.3,16300.0,83.7021,83.7379,83.5409,83.5588,16300.0
2015-01-06 15:10:00,93.34,93.6,93.29,93.56,17300.0,83.5947,83.8275,83.5499,83.7917,17300.0
2015-01-06 15:20:00,93.58,93.82,93.53,93.73,30300.0,83.8096,84.0245,83.7648,83.9439,30300.0
2015-01-06 15:30:00,93.73,93.73,93.35,93.35,35300.0,83.9439,83.9439,83.6036,83.6036,35300.0
2015-01-06 15:40:00,93.31,93.61,93.26,93.49,41600.0,83.5678,83.8365,83.523,83.729,41600.0
2015-01-06 15:50:00,93.51,93.53,92.98,93.04,65800.0,83.7469,83.7648,83.2722,83.326,65800.0
2015-01-07 09:30:00,93.99,94.38,93.37,93.38,44500.0,84.1768,84.5261,83.6215,83.6305,44500.0
2015-01-07 09:40:00,93.45,94.07,93.38,93.82,36600.0,83.6932,84.2484,83.6305,84.0245,36600.0
2015-01-07 09:50:00,93.76,94.02,93.76,94.02,9600.0,83.9708,84.2037,83.9708,84.2037,9600.0
2015-01-07 10:00:00,93.97,94.17,93.97,94.12,13400.0,84.1589,84.338,84.1589,84.2932,13400.0
2015-01-07 10:10:00,94.09,94.12,93.82,94.01,8700.0,84.2663,84.2932,84.0245,84.1947,8700.0
2015-01-07 10:20:00,94.0,94.01,93.74,93.8,6100.0,84.1857,84.1947,83.9529,84.0066,6100.0
2015-01-07 10:30:00,93.79,93.96,93.65,93.8,11500.0,83.9977,84.1499,83.8723,84.0066,11500.0
2015-01-07 10:40:00,93.7,93.92,93.62,93.92,16400.0,83.9171,84.1141,83.8454,84.1141,16400.0
2015-01-07 10:50:00,93.93,94.12,93.91,94.02,6900.0,84.1231,84.2932,84.1051,84.2037,6900.0
2015-01-07 11:00:00,94.02,94.11,93.71,93.74,7200.0,84.2037,84.2843,83.926,83.9529,7200.0
2015-01-07 11:10:00,93.74,93.75,93.44,93.47,10200.0,83.9529,83.9618,83.6842,83.7111,10200.0
2015-01-07 11:20:00,93.43,93.52,93.38,93.5,6900.0,83.6753,83.7559,83.6305,83.7379,6900.0
2015-01-07 11:30:00,93.5,93.67,93.5,93.65,5800.0,83.7379,83.8902,83.7379,83.8723,5800.0
2015-01-07 11:40:00,93.65,93.85,93.64,93.85,6900.0,83.8723,84.0514,83.8633,84.0514,6900.0
2015-01-07 11:50:00,93.86,94.12,93.8,94.07,7800.0,84.0604,84.2932,84.0066,84.2484,7800.0
2015-01-07 12:00:00,94.11,94.37,93.97,94.19,54600.0,84.2843,84.5171,84.1589,84.3559,54600.0
2015-01-07 12:10:00,94.17,94.21,94.01,94.21,10300.0,84.338,84.3738,84.1947,84.3738,10300.0
2015-01-07 12:20:00,94.2,94.28,94.1,94.25,8900.0,84.3649,84.4365,84.2753,84.4096,8900.0
2015-01-07 12:30:00,94.31,94.36,94.22,94.28,9100.0,84.4634,84.5082,84.3828,84.4365,9100.0
2015-01-07 12:40:00,94.28,94.3,94.17,94.24,6900.0,84.4365,84.4544,84.338,84.4007,6900.0
2015-01-07 12:50:00,94.24,94.33,94.22,94.26,7400.0,84.4007,84.4813,84.3828,84.4186,7400.0
2015-01-07 13:00:00,94.23,94.31,94.11,94.11,9900.0,84.3917,84.4634,84.2843,84.2843,9900.0
2015-01-07 13:10:00,94.14,94.27,94.13,94.24,5400.0,84.3111,84.4276,84.3022,84.4007,5400.0
2015-01-07 13:20:00,94.25,94.25,94.05,94.1,4900.0,84.4096,84.4096,84.2305,84.2753,4900.0
2015-01-07 13:30:00,94.11,94.24,94.09,94.18,6900.0,84.2843,84.4007,84.2663,84.3469,6900.0
2015-01-07 13:40:00,94.2,94.36,94.19,94.34,6800.0,84.3649,84.5082,84.3559,84.4902,6800.0
2015-01-07 13:50:00,94.34,94.34,94.17,94.17,9900.0,84.4902,84.4902,84.338,84.338,9900.0
2015-01-07 14:00:00,94.19,94.36,94.04,94.36,11600.0,84.3559,84.5082,84.2216,84.5082,11600.0
2015-01-07 14:10:00,94.44,94.47,94.24,94.29,6400.0,84.5798,84.6067,84.4007,84.4455,6400.0
2015-01-07 14:20:00,94.34,94.44,94.21,94.28,9300.0,84.4902,84.5798,84.3738,84.4365,9300.0
2015-01-07 14:30:00,94.25,94.38,94.25,94.32,11100.0,84.4096,84.5261,84.4096,84.4723,11100.0
2015-01-07 14:40:00,94.28,94.33,94.18,94.33,8400.0,84.4365,84.4813,84.3469,84.4813,8400.0
2015-01-07 14:50:00,94.32,94.32,94.09,94.17,7700.0,84.4723,84.4723,84.2663,84.338,7700.0
2015-01-07 15:00:00,94.18,94.36,94.17,94.36,8200.0,84.3469,84.5082,84.338,84.5082,8200.0
2015-01-07 15:10:00,94.32,94.41,94.18,94.38,22700.0,84.4723,84.5529,84.3469,84.5261,22700.0
2015-01-07 15:20:00,94.38,94.41,94.23,94.37,23300.0,84.5261,84.5529,84.3917,84.5171,23300.0
2015-01-07 15:30:00,94.39,94.43,94.29,94.31,20900.0,84.535,84.5708,84.4455,84.4634,20900.0
2015-01-07 15:40:00,94.28,94.38,94.2,94.28,30100.0,84.4365,84.5261,84.3649,84.4365,30100.0
2015-01-07 15:50:00,94.3,94.44,94.24,94.43,67600.0,84.4544,84.5798,84.4007,84.5708,67600.0
2015-01-08 09:30:00,94.92,95.66,94.92,95.31,23900.0,85.0097,85.6724,85.0097,85.359,23900.0
2015-01-08 09:40:00,95.2,95.54,95.2,95.5,8900.0,85.2605,85.565,85.2605,85.5291,8900.0
2015-01-08 09:50:00,95.55,95.69,95.41,95.67,13100.0,85.5739,85.6993,85.4485,85.6814,13100.0
2015-01-08 10:00:00,95.71,95.78,95.59,95.72,14500.0,85.7172,85.7799,85.6097,85.7262,14500.0
2015-01-08 10:10:00,95.7,95.79,95.66,95.69,11700.0,85.7083,85.7889,85.6724,85.6993,11700.0
2015-01-08 10:20:00,95.65,95.77,95.59,95.61,10600.0,85.6635,85.7709,85.6097,85.6276,10600.0
2015-01-08 10:30:00,95.63,95.67,95.43,95.51,86500.0,85.6456,85.6814,85.4664,85.5381,86500.0
2015-01-08 10:40:00,95.53,95.79,95.53,95.76,44000.0,85.556,85.7889,85.556,85.762,44000.0
2015-01-08 10:50:00,95.74,95.81,95.62,95.81,25900.0,85.7441,85.8068,85.6366,85.8068,25900.0
2015-01-08 11:00:00,95.84,95.96,95.71,95.73,26800.0,85.8336,85.9411,85.7172,85.7351,26800.0
2015-01-08 11:10:00,95.75,95.87,95.7,95.8,8900.0,85.753,85.8605,85.7083,85.7978,8900.0
2015-01-08 11:20:00,95.83,95.89,95.62,95.65,9400.0,85.8247,85.8784,85.6366,85.6635,9400.0
2015-01-08 11:30:00,95.66,95.68,95.58,95.66,24600.0,85.6724,85.6903,85.6008,85.6724,24600.0
2015-01-08 11:40:00,95.65,95.75,95.52,95.7,9500.0,85.6635,85.753,85.547,85.7083,9500.0
2015-01-08 11:50:00,95.67,95.71,95.53,95.59,11800.0,85.6814,85.7172,85.556,85.6097,11800.0
2015-01-08 12:00:00,95.58,95.66,95.55,95.62,5400.0,85.6008,85.6724,85.5739,85.6366,5400.0
2015-01-08 12:10:00,95.6,95.61,95.37,95.5,30600.0,85.6187,85.6276,85.4127,85.5291,30600.0
2015-01-08 12:20:00,95.47,95.53,95.38,95.53,27500.0,85.5023,85.556,85.4217,85.556,27500.0
2015-01-08 12:30:00,95.54,95.54,95.4,95.44,7300.0,85.565,85.565,85.4396,85.4754,7300.0
2015-01-08 12:40:00,95.45,95.51,95.4,95.4,5600.0,85.4844,85.5381,85.4396,85.4396,5600.0
2015-01-08 12:50:00,95.45,95.49,95.36,95.49,33800.0,85.4844,85.5202,85.4037,85.5202,33800.0
2015-01-08 13:00:00,95.48,95.58,95.44,95.55,11800.0,85.5112,85.6008,85.4754,85.5739,11800.0
2015-01-08 13:10:00,95.56,95.57,95.43,95.47,10600.0,85.5829,85.5918,85.4664,85.5023,10600.0
2015-01-08 13:20:00,95.47,95.52,95.42,95.47,10500.0,85.5023,85.547,85.4575,85.5023,10500.0
2015-01-08 13:30:00,95.5,95.51,95.46,95.46,5400.0,85.5291,85.5381,85.4933,85.4933,5400.0
2015-01-08 13:40:00,95.46,95.49,95.44,95.49,4400.0,85.4933,85.5202,85.4754,85.5202,4400.0
2015-01-08 13:50:00,95.49,95.5,95.24,95.3,9300.0,85.5202,85.5291,85.2963,85.35,9300.0
2015-01-08 14:00:00,95.26,95.36,95.24,95.34,7800.0,85.3142,85.4037,85.2963,85.3858,7800.0
2015-01-08 14:10:00,95.36,95.36,95.22,95.28,12800.0,85.4037,85.4037,85.2784,85.3321,12800.0
2015-01-08 14:20:00,95.29,95.43,95.24,95.43,13400.0,85.3411,85.4664,85.2963,85.4664,13400.0
2015-01-08 14:30:00,95.45,95.5,95.3,95.36,43000.0,85.4844,85.5291,85.35,85.4037,43000.0
2015-01-08 14:40:00,95.35,95.45,95.3,95.4,31700.0,85.3948,85.4844,85.35,85.4396,31700.0
2015-01-08 14:50:00,95.42,95.47,95.37,95.4,10200.0,85.4575,85.5023,85.4127,85.4396,10200.0
2015-01-08 15:00:00,95.39,95.47,95.34,95.37,20000.0,85.4306,85.5023,85.3858,85.4127,20000.0
2015-01-08 15:10:00,95.38,95.52,95.38,95.48,22700.0,85.4217,85.547,85.4217,85.5112,22700.0
2015-01-08 15:20:00,95.49,95.61,95.39,95.45,39100.0,85.5202,85.6276,85.4306,85.4844,39100.0
2015-01-08 15:30:00,95.44,95.45,95.35,95.4,33300.0,85.4754,85.4844,85.3948,85.4396,33300.0
2015-01-08 15:40:00,95.38,95.38,95.19,95.2,40800.0,85.4217,85.4217,85.2515,85.2605,40800.0
2015-01-08 15:50:00,95.21,95.4,95.2,95.33,111500.0,85.2694,85.4396,85.2605,85.3769,111500.0
2015-01-09 09:30:00,95.27,95.39,94.81,94.93,15800.0,85.3231,85.4306,84.9112,85.0186,15800.0
2015-01-09 09:40:00,94.97,95.03,94.67,94.74,14600.0,85.0545,85.1082,84.7858,84.8485,14600.0
2015-01-09 09:50:00,94.61,94.96,94.54,94.54,16800.0,84.7321,85.0455,84.6694,84.6694,16800.0
2015-01-09 10:00:00,94.55,94.74,94.42,94.6,22200.0,84.6783,84.8485,84.5619,84.7231,22200.0
2015-01-09 10:10:00,94.62,94.66,94.35,94.45,18200.0,84.741,84.7768,84.4992,84.5888,18200.0
2015-01-09 10:20:00,94.53,94.57,94.19,94.19,6400.0,84.6604,84.6962,84.3559,84.3559,6400.0
2015-01-09 10:30:00,94.19,94.19,93.9,93.99,9800.0,84.3559,84.3559,84.0962,84.1768,9800.0
2015-01-09 10:40:00,93.95,94.04,93.84,93.89,17800.0,84.141,84.2216,84.0424,84.0872,17800.0
2015-01-09 10:50:00,93.91,94.17,93.89,94.12,13700.0,84.1051,84.338,84.0872,84.2932,13700.0
2015-01-09 11:00:00,94.1,94.11,93.91,93.91,33200.0,84.2753,84.2843,84.1051,84.1051,33200.0
2015-01-09 11:10:00,93.87,93.9,93.63,93.72,9700.0,84.0693,84.0962,83.8544,83.935,9700.0
2015-01-09 11:20:00,93.75,93.82,93.63,93.71,12700.0,83.9618,84.0245,83.8544,83.926,12700.0
2015-01-09 11:30:00,93.69,93.9,93.63,93.9,12900.0,83.9081,84.0962,83.8544,84.0962,12900.0
2015-01-09 11:40:00,93.88,94.14,93.82,94.13,10700.0,84.0783,84.3111,84.0245,84.3022,10700.0
2015-01-09 11:50:00,94.13,94.16,93.97,94.16,18500.0,84.3022,84.329,84.1589,84.329,18500.0
2015-01-09 12:00:00,94.14,94.3,94.07,94.23,13200.0,84.3111,84.4544,84.2484,84.3917,13200.0
2015-01-09 12:10:00,94.25,94.29,94.13,94.27,5300.0,84.4096,84.4455,84.3022,84.4276,5300.0
2015-01-09 12:20:00,94.27,94.28,93.96,93.97,8500.0,84.4276,84.4365,84.1499,84.1589,8500.0
2015-01-09 12:30:00,94.04,94.1,93.91,94.03,7900.0,84.2216,84.2753,84.1051,84.2126,7900.0
2015-01-09 12:40:00,94.06,94.07,93.95,94.05,5700.0,84.2395,84.2484,84.141,84.2305,5700.0
2015-01-09 12:50:00,94.06,94.06,93.74,93.74,9000.0,84.2395,84.2395,83.9529,83.9529,9000.0
2015-01-09 13:00:00,93.73,93.91,93.72,93.88,9300.0,83.9439,84.1051,83.935,84.0783,9300.0
2015-01-09 13:10:00,93.88,94.11,93.87,94.1,7900.0,84.0783,84.2843,84.0693,84.2753,7900.0
2015-01-09 13:20:00,94.13,94.16,94.03,94.05,5900.0,84.3022,84.329,84.2126,84.2305,5900.0
2015-01-09 13:30:00,94.1,94.18,94.06,94.08,8500.0,84.2753,84.3469,84.2395,84.2574,8500.0
2015-01-09 13:40:00,94.06,94.06,93.86,93.95,6700.0,84.2395,84.2395,84.0604,84.141,6700.0
2015-01-09 13:50:00,94.07,94.08,93.9,93.94,5500.0,84.2484,84.2574,84.0962,84.132,5500.0
2015-01-09 14:00:00,93.93,93.97,93.79,93.79,40900.0,84.1231,84.1589,83.9977,83.9977,40900.0
2015-01-09 14:10:00,93.8,93.87,93.72,93.78,19400.0,84.0066,84.0693,83.935,83.9887,19400.0
2015-01-09 14:20:00,93.77,93.77,93.63,93.64,26000.0,83.9798,83.9798,83.8544,83.8633,26000.0
2015-01-09 14:30:00,93.66,93.92,93.63,93.89,17000.0,83.8812,84.1141,83.8544,84.0872,17000.0
2015-01-09 14:40:00,93.92,93.92,93.74,93.74,9400.0,84.1141,84.1141,83.9529,83.9529,9400.0
2015-01-09 14:50:00,93.77,93.88,93.76,93.87,23900.0,83.9798,84.0783,83.9708,84.0693,23900.0
2015-01-09 15:00:00,93.87,94.1,93.86,94.06,14700.0,84.0693,84.2753,84.0604,84.2395,14700.0
2015-01-09 15:10:00,94.08,94.22,94.08,94.15,18300.0,84.2574,84.3828,84.2574,84.3201,18300.0
2015-01-09 15:20:00,94.16,94.22,93.98,94.03,14600.0,84.329,84.3828,84.1678,84.2126,14600.0
2015-01-09 15:30:00,94.02,94.06,93.83,93.98,19400.0,84.2037,84.2395,84.0335,84.1678,19400.0
2015-01-09 15:40:00,94.01,94.09,93.89,93.97,25500.0,84.1947,84.2663,84.0872,84.1589,25500.0
2015-01-09 15:50:00,93.94,94.0,93.81,93.84,59800.0,84.132,84.1857,84.0156,84.0424,59800.0
2015-01-12 09:30:00,94.14,94.51,93.46,93.46,38200.0,84.3111,84.6425,83.7021,83.7021,38200.0
2015-01-12 09:40:00,93.6,93.72,93.18,93.18,14900.0,83.8275,83.935,83.4514,83.4514,14900.0
2015-01-12 09:50:00,93.23,93.33,92.79,93.08,34900.0,83.4961,83.5857,83.1021,83.3618,34900.0
2015-01-12 10:00:00,93.02,93.24,92.9,93.12,18000.0,83.3081,83.5051,83.2006,83.3976,18000.0
2015-01-12 10:10:00,93.13,93.42,93.07,93.4,25600.0,83.4066,83.6663,83.3528,83.6484,25600.0
2015-01-12 10:20:00,93.4,93.4,93.0,93.04,9400.0,83.6484,83.6484,83.2901,83.326,9400.0
2015-01-12 10:30:00,93.04,93.22,92.96,93.22,26300.0,83.326,83.4872,83.2543,83.4872,26300.0
2015-01-12 10:40:00,93.21,93.33,93.13,93.32,12000.0,83.4782,83.5857,83.4066,83.5767,12000.0
2015-01-12 10:50:00,93.29,93.52,93.24,93.52,20300.0,83.5499,83.7559,83.5051,83.7559,20300.0
2015-01-12 11:00:00,93.51,93.55,93.37,93.37,17600.0,83.7469,83.7827,83.6215,83.6215,17600.0
2015-01-12 11:10:00,93.37,93.49,93.24,93.31,8800.0,83.6215,83.729,83.5051,83.5678,8800.0
2015-01-12 11:20:00,93.33,93.36,93.17,93.17,10800.0,83.5857,83.6126,83.4424,83.4424,10800.0
2015-01-12 11:30:00,93.21,93.24,93.0,93.21,16900.0,83.4782,83.5051,83.2901,83.4782,16900.0
2015-01-12 11:40:00,93.21,93.21,93.03,93.03,17200.0,83.4782,83.4782,83.317,83.317,17200.0
2015-01-12 11:50:00,93.0,93.12,92.88,93.05,10600.0,83.2901,83.3976,83.1827,83.3349,10600.0
2015-01-12 12:00:00,93.05,93.27,93.05,93.27,8500.0,83.3349,83.532,83.3349,83.532,8500.0
2015-01-12 12:10:00,93.28,93.34,93.14,93.27,9000.0,83.5409,83.5947,83.4155,83.532,9000.0
2015-01-12 12:20:00,93.29,93.46,93.27,93.36,10500.0,83.5499,83.7021,83.532,83.6126,10500.0
2015-01-12 12:30:00,93.36,93.49,93.33,93.45,8000.0,83.6126,83.729,83.5857,83.6932,8000.0
2015-01-12 12:40:00,93.46,93.47,93.27,93.3,23500.0,83.7021,83.7111,83.532,83.5588,23500.0
2015-01-12 12:50:00,93.3,93.39,93.25,93.27,23000.0,83.5588,83.6394,83.514,83.532,23000.0
2015-01-12 13:00:00,93.27,93.37,93.19,93.2,22700.0,83.532,83.6215,83.4603,83.4693,22700.0
2015-01-12 13:10:00,93.25,93.35,93.24,93.24,12700.0,83.514,83.6036,83.5051,83.5051,12700.0
2015-01-12 13:20:00,93.24,93.24,93.1,93.13,24300.0,83.5051,83.5051,83.3797,83.4066,24300.0
2015-01-12 13:30:00,93.12,93.18,93.11,93.17,15500.0,83.3976,83.4514,83.3887,83.4424,15500.0
2015-01-12 13:40:00,93.15,93.32,93.14,93.29,12400.0,83.4245,83.5767,83.4155,83.5499,12400.0
2015-01-12 13:50:00,93.3,93.33,93.2,93.23,11900.0,83.5588,83.5857,83.4693,83.4961,11900.0
2015-01-12 14:00:00,93.22,93.27,93.19,93.22,10800.0,83.4872,83.532,83.4603,83.4872,10800.0
2015-01-12 14:10:00,93.25,93.34,93.17,93.17,8800.0,83.514,83.5947,83.4424,83.4424,8800.0
2015-01-12 14:20:00,93.15,93.24,93.03,93.06,14800.0,83.4245,83.5051,83.317,83.3439,14800.0
2015-01-12 14:30:00,93.06,93.07,92.9,92.96,9100.0,83.3439,83.3528,83.2006,83.2543,9100.0
2015-01-12 14:40:00,92.95,93.08,92.92,93.08,8300.0,83.2454,83.3618,83.2185,83.3618,8300.0
2015-01-12 14:50:00,93.11,93.12,92.98,93.0,27300.0,83.3887,83.3976,83.2722,83.2901,27300.0
2015-01-12 15:00:00,93.05,93.15,93.05,93.06,9800.0,83.3349,83.4245,83.3349,83.3439,9800.0
2015-01-12 15:10:00,93.05,93.26,93.05,93.22,19100.0,83.3349,83.523,83.3349,83.4872,19100.0
2015-01-12 15:20:00,93.22,93.25,92.94,93.03,69900.0,83.4872,83.514,83.2364,83.317,69900.0
2015-01-12 15:30:00,93.02,93.12,92.79,92.96,19700.0,83.3081,83.3976,83.1021,83.2543,19700.0
2015-01-12 15:40:00,92.94,93.22,92.92,93.15,43800.0,83.2364,83.4872,83.2185,83.4245,43800.0
2015-01-12 15:50:00,93.14,93.2,92.97,93.02,49300.0,83.4155,83.4693,83.2633,83.3081,49300.0
2015-01-13 09:30:00,93.74,94.98,93.57,94.48,71500.0,83.9529,85.0634,83.8006,84.6156,71500.0
2015-01-13 09:40:00,94.52,94.91,94.32,94.71,33200.0,84.6515,85.0007,84.4723,84.8216,33200.0
2015-01-13 09:50:00,94.71,94.77,94.41,94.71,25000.0,84.8216,84.8753,84.5529,84.8216,25000.0
2015-01-13 10:00:00,94.74,95.13,94.72,95.05,48800.0,84.8485,85.1978,84.8306,85.1261,48800.0
2015-01-13 10:10:00,95.05,95.13,94.85,94.98,14600.0,85.1261,85.1978,84.947,85.0634,14600.0
2015-01-13 10:20:00,94.94,95.03,94.79,94.9,17500.0,85.0276,85.1082,84.8933,84.9918,17500.0
2015-01-13 10:30:00,94.91,95.14,94.8,95.04,10700.0,85.0007,85.2067,84.9022,85.1172,10700.0
2015-01-13 10:40:00,95.05,95.26,95.01,95.03,18200.0,85.1261,85.3142,85.0903,85.1082,18200.0
2015-01-13 10:50:00,95.03,95.24,95.01,95.24,20100.0,85.1082,85.2963,85.0903,85.2963,20100.0
2015-01-13 11:00:00,95.26,95.34,95.2,95.26,15500.0,85.3142,85.3858,85.2605,85.3142,15500.0
2015-01-13 11:10:00,95.27,95.35,95.22,95.27,14000.0,85.3231,85.3948,85.2784,85.3231,14000.0
2015-01-13 11:20:00,95.29,95.3,95.13,95.17,15600.0,85.3411,85.35,85.1978,85.2336,15600.0
2015-01-13 11:30:00,95.17,95.17,94.95,95.01,16800.0,85.2336,85.2336,85.0366,85.0903,16800.0
2015-01-13 11:40:00,95.01,95.03,94.85,94.96,18000.0,85.0903,85.1082,84.947,85.0455,18000.0
2015-01-13 11:50:00,94.97,94.97,94.82,94.9,25700.0,85.0545,85.0545,84.9201,84.9918,25700.0
2015-01-13 12:00:00,94.89,94.94,94.72,94.77,20100.0,84.9828,85.0276,84.8306,84.8753,20100.0
2015-01-13 12:10:00,94.75,94.96,94.75,94.93,6500.0,84.8574,85.0455,84.8574,85.0186,6500.0
2015-01-13 12:20:00,94.93,94.95,94.8,94.92,10100.0,85.0186,85.0366,84.9022,85.0097,10100.0
2015-01-13 12:30:00,94.9,95.04,94.85,95.03,12200.0,84.9918,85.1172,84.947,85.1082,12200.0
2015-01-13 12:40:00,94.99,95.27,94.89,95.27,64700.0,85.0724,85.3231,84.9828,85.3231,64700.0
2015-01-13 12:50:00,95.27,95.41,95.21,95.37,28200.0,85.3231,85.4485,85.2694,85.4127,28200.0
2015-01-13 13:00:00,95.37,95.66,95.36,95.56,49500.0,85.4127,85.6724,85.4037,85.5829,49500.0
2015-01-13 13:10:00,95.55,95.6,95.51,95.54,14400.0,85.5739,85.6187,85.5381,85.565,14400.0
2015-01-13 13:20:00,95.54,95.54,94.98,95.03,13400.0,85.565,85.565,85.0634,85.1082,13400.0
2015-01-13 13:30:00,95.0,95.0,94.67,94.67,27800.0,85.0813,85.0813,84.7858,84.7858,27800.0
2015-01-13 13:40:00,94.67,94.7,94.52,94.55,14100.0,84.7858,84.8127,84.6515,84.6783,14100.0
2015-01-13 13:50:00,94.54,94.54,93.98,94.28,33700.0,84.6694,84.6694,84.1678,84.4365,33700.0
2015-01-13 14:00:00,94.31,94.33,93.91,94.05,45000.0,84.4634,84.4813,84.1051,84.2305,45000.0
2015-01-13 14:10:00,94.05,94.15,93.79,94.03,20000.0,84.2305,84.3201,83.9977,84.2126,20000.0
2015-01-13 14:20:00,94.05,94.27,93.9,94.21,12900.0,84.2305,84.4276,84.0962,84.3738,12900.0
2015-01-13 14:30:00,94.2,94.45,94.19,94.42,11200.0,84.3649,84.5888,84.3559,84.5619,11200.0
2015-01-13 14:40:00,94.38,94.53,94.33,94.47,11500.0,84.5261,84.6604,84.4813,84.6067,11500.0
2015-01-13 14:50:00,94.47,94.72,94.16,94.18,23000.0,84.6067,84.8306,84.329,84.3469,23000.0
2015-01-13 15:00:00,94.19,94.31,94.1,94.1,12900.0,84.3559,84.4634,84.2753,84.2753,12900.0
2015-01-13 15:10:00,94.1,94.5,94.1,94.41,13400.0,84.2753,84.6335,84.2753,84.5529,13400.0
2015-01-13 15:20:00,94.43,94.45,94.16,94.17,19400.0,84.5708,84.5888,84.329,84.338,19400.0
2015-01-13 15:30:00,94.18,94.71,94.16,94.64,46100.0,84.3469,84.8216,84.329,84.7589,46100.0
2015-01-13 15:40:00,94.64,94.76,94.44,94.44,61600.0,84.7589,84.8664,84.5798,84.5798,61600.0
2015-01-13 15:50:00,94.45,94.57,94.35,94.5,83800.0,84.5888,84.6962,84.4992,84.6335,83800.0
2015-01-14 09:30:00,93.56,93.62,92.9,93.19,36300.0,83.7917,83.8454,83.2006,83.4603,36300.0
2015-01-14 09:40:00,93.16,93.38,92.77,92.99,30000.0,83.4334,83.6305,83.0842,83.2812,30000.0
2015-01-14 09:50:00,92.95,93.11,92.87,93.11,23000.0,83.2454,83.3887,83.1737,83.3887,23000.0
2015-01-14 10:00:00,93.01,93.54,93.01,93.54,17900.0,83.2991,83.7738,83.2991,83.7738,17900.0
2015-01-14 10:10:00,93.65,93.66,93.38,93.4,10200.0,83.8723,83.8812,83.6305,83.6484,10200.0
2015-01-14 10:20:00,93.37,93.57,93.32,93.57,9200.0,83.6215,83.8006,83.5767,83.8006,9200.0
2015-01-14 10:30:00,93.58,93.58,93.19,93.19,12700.0,83.8096,83.8096,83.4603,83.4603,12700.0
2015-01-14 10:40:00,93.19,93.68,93.15,93.53,39700.0,83.4603,83.8992,83.4245,83.7648,39700.0
2015-01-14 10:50:00,93.51,93.63,93.39,93.55,35300.0,83.7469,83.8544,83.6394,83.7827,35300.0
2015-01-14 11:00:00,93.55,93.56,93.16,93.25,17100.0,83.7827,83.7917,83.4334,83.514,17100.0
2015-01-14 11:10:00,93.26,93.39,93.15,93.15,21600.0,83.523,83.6394,83.4245,83.4245,21600.0
2015-01-14 11:20:00,93.12,93.34,93.1,93.23,21100.0,83.3976,83.5947,83.3797,83.4961,21100.0
2015-01-14 11:30:00,93.21,93.55,93.18,93.53,28800.0,83.4782,83.7827,83.4514,83.7648,28800.0
2015-01-14 11:40:00,93.53,93.65,93.4,93.41,20200.0,83.7648,83.8723,83.6484,83.6573,20200.0
2015-01-14 11:50:00,93.41,93.53,93.23,93.26,26400.0,83.6573,83.7648,83.4961,83.523,26400.0
2015-01-14 12:00:00,93.26,93.38,93.19,93.21,25200.0,83.523,83.6305,83.4603,83.4782,25200.0
2015-01-14 12:10:00,93.22,93.22,93.09,93.16,27900.0,83.4872,83.4872,83.3708,83.4334,27900.0
2015-01-14 12:20:00,93.15,93.33,93.05,93.18,12900.0,83.4245,83.5857,83.3349,83.4514,12900.0
2015-01-14 12:30:00,93.17,93.26,93.11,93.22,20800.0,83.4424,83.523,83.3887,83.4872,20800.0
2015-01-14 12:40:00,93.23,93.32,92.94,93.0,33600.0,83.4961,83.5767,83.2364,83.2901,33600.0
2015-01-14 12:50:00,93.05,93.16,92.89,93.14,16900.0,83.3349,83.4334,83.1916,83.4155,16900.0
2015-01-14 13:00:00,93.19,93.26,92.99,93.0,25600.0,83.4603,83.523,83.2812,83.2901,25600.0
2015-01-14 13:10:00,93.03,93.15,92.92,93.14,16900.0,83.317,83.4245,83.2185,83.4155,16900.0
2015-01-14 13:20:00,93.14,93.17,92.89,92.98,9700.0,83.4155,83.4424,83.1916,83.2722,9700.0
2015-01-14 13:30:00,92.97,92.97,92.81,92.83,28400.0,83.2633,83.2633,83.12,83.1379,28400.0
2015-01-14 13:40:00,92.77,92.9,92.72,92.84,101100.0,83.0842,83.2006,83.0394,83.1469,101100.0
2015-01-14 13:50:00,92.84,92.84,92.57,92.7,15100.0,83.1469,83.1469,82.905,83.0215,15100.0
2015-01-14 14:00:00,92.74,92.85,92.66,92.77,25300.0,83.0573,83.1558,82.9856,83.0842,25300.0
2015-01-14 14:10:00,92.73,93.34,92.73,93.34,32000.0,83.0483,83.5947,83.0483,83.5947,32000.0
2015-01-14 14:20:00,93.35,93.44,93.23,93.42,19900.0,83.6036,83.6842,83.4961,83.6663,19900.0
2015-01-14 14:30:00,93.45,93.64,93.36,93.56,17500.0,83.6932,83.8633,83.6126,83.7917,17500.0
2015-01-14 14:40:00,93.57,93.69,93.43,93.43,29400.0,83.8006,83.9081,83.6753,83.6753,29400.0
2015-01-14 14:50:00,93.42,93.42,93.21,93.32,20100.0,83.6663,83.6663,83.4782,83.5767,20100.0
2015-01-14 15:00:00,93.3,93.46,93.3,93.34,29100.0,83.5588,83.7021,83.5588,83.5947,29100.0
2015-01-14 15:10:00,93.34,93.78,93.2,93.78,24400.0,83.5947,83.9887,83.4693,83.9887,24400.0
2015-01-14 15:20:00,93.8,93.9,93.65,93.77,35500.0,84.0066,84.0962,83.8723,83.9798,35500.0
2015-01-14 15:30:00,93.77,93.88,93.6,93.76,33300.0,83.9798,84.0783,83.8275,83.9708,33300.0
2015-01-14 15:40:00,93.75,93.9,93.65,93.77,41500.0,83.9618,84.0962,83.8723,83.9798,41500.0
2015-01-14 15:50:00,93.77,93.9,93.7,93.75,64300.0,83.9798,84.0962,83.9171,83.9618,64300.0
2015-01-15 09:30:00,93.92,94.29,93.59,93.68,31700.0,84.1141,84.4455,83.8185,83.8992,31700.0
2015-01-15 09:40:00,93.67,93.7,93.23,93.44,14400.0,83.8902,83.9171,83.4961,83.6842,14400.0
2015-01-15 09:50:00,93.36,93.54,93.24,93.4,19700.0,83.6126,83.7738,83.5051,83.6484,19700.0
2015-01-15 10:00:00,93.37,93.58,93.02,93.47,53800.0,83.6215,83.8096,83.3081,83.7111,53800.0
2015-01-15 10:10:00,93.45,94.03,93.45,93.78,63400.0,83.6932,84.2126,83.6932,83.9887,63400.0
2015-01-15 10:20:00,93.8,94.08,93.7,94.05,32000.0,84.0066,84.2574,83.9171,84.2305,32000.0
2015-01-15 10:30:00,94.06,94.37,94.05,94.2,16000.0,84.2395,84.5171,84.2305,84.3649,16000.0
2015-01-15 10:40:00,94.18,94.33,94.06,94.27,30600.0,84.3469,84.4813,84.2395,84.4276,30600.0
2015-01-15 10:50:00,94.27,94.35,94.01,94.07,30900.0,84.4276,84.4992,84.1947,84.2484,30900.0
2015-01-15 11:00:00,94.07,94.17,93.83,93.92,32900.0,84.2484,84.338,84.0335,84.1141,32900.0
2015-01-15 11:10:00,93.89,94.07,93.86,93.91,35100.0,84.0872,84.2484,84.0604,84.1051,35100.0
2015-01-15 11:20:00,93.92,93.95,93.76,93.79,37800.0,84.1141,84.141,83.9708,83.9977,37800.0
2015-01-15 11:30:00,93.79,94.1,93.68,93.72,32600.0,83.9977,84.2753,83.8992,83.935,32600.0
2015-01-15 11:40:00,93.75,94.21,93.74,94.12,16900.0,83.9618,84.3738,83.9529,84.2932,16900.0
2015-01-15 11:50:00,94.08,94.08,93.82,93.94,9900.0,84.2574,84.2574,84.0245,84.132,9900.0
2015-01-15 12:00:00,93.94,94.0,93.75,93.91,11200.0,84.132,84.1857,83.9618,84.1051,11200.0
2015-01-15 12:10:00,93.9,93.97,93.73,93.75,14200.0,84.0962,84.1589,83.9439,83.9618,14200.0
2015-01-15 12:20:00,93.73,93.98,93.72,93.91,18400.0,83.9439,84.1678,83.935,84.1051,18400.0
2015-01-15 12:30:00,93.87,93.88,93.66,93.78,26900.0,84.0693,84.0783,83.8812,83.9887,26900.0
2015-01-15 12:40:00,93.76,93.81,93.5,93.58,34700.0,83.9708,84.0156,83.7379,83.8096,34700.0
2015-01-15 12:50:00,93.57,93.76,93.53,93.63,22000.0,83.8006,83.9708,83.7648,83.8544,22000.0
2015-01-15 13:00:00,93.63,93.79,93.58,93.7,53200.0,83.8544,83.9977,83.8096,83.9171,53200.0
2015-01-15 13:10:00,93.74,94.07,93.73,93.95,19300.0,83.9529,84.2484,83.9439,84.141,19300.0
2015-01-15 13:20:00,93.96,93.99,93.73,93.74,14400.0,84.1499,84.1768,83.9439,83.9529,14400.0
2015-01-15 13:30:00,93.74,93.8,93.62,93.63,12400.0,83.9529,84.0066,83.8454,83.8544,12400.0
2015-01-15 13:40:00,93.63,93.74,93.6,93.7,14700.0,83.8544,83.9529,83.8275,83.9171,14700.0
2015-01-15 13:50:00,93.7,93.95,93.7,93.8,24200.0,83.9171,84.141,83.9171,84.0066,24200.0
2015-01-15 14:00:00,93.76,93.76,93.57,93.66,20100.0,83.9708,83.9708,83.8006,83.8812,20100.0
2015-01-15 14:10:00,93.66,93.77,93.55,93.74,14700.0,83.8812,83.9798,83.7827,83.9529,14700.0
2015-01-15 14:20:00,93.74,93.75,93.53,93.59,19500.0,83.9529,83.9618,83.7648,83.8185,19500.0
2015-01-15 14:30:00,93.59,93.6,93.41,93.44,58200.0,83.8185,83.8275,83.6573,83.6842,58200.0
2015-01-15 14:40:00,93.44,93.52,93.38,93.4,32600.0,83.6842,83.7559,83.6305,83.6484,32600.0
2015-01-15 14:50:00,93.38,93.54,93.38,93.46,61100.0,83.6305,83.7738,83.6305,83.7021,61100.0
2015-01-15 15:00:00,93.43,93.53,93.23,93.25,33600.0,83.6753,83.7648,83.4961,83.514,33600.0
2015-01-15 15:10:00,93.23,93.23,92.95,93.05,33500.0,83.4961,83.4961,83.2454,83.3349,33500.0
2015-01-15 15:20:00,93.05,93.14,92.9,93.11,31800.0,83.3349,83.4155,83.2006,83.3887,31800.0
2015-01-15 15:30:00,93.11,93.19,92.96,93.0,28400.0,83.3887,83.4603,83.2543,83.2901,28400.0
2015-01-15 15:40:00,93.0,93.13,92.95,93.01,49200.0,83.2901,83.4066,83.2454,83.2991,49200.0
2015-01-15 15:50:00,93.0,93.01,92.65,92.67,125700.0,83.2901,83.2991,82.9767,82.9946,125700.0
2015-01-16 09:30:00,92.37,92.94,92.0,92.72,81900.0,82.7259,83.2364,82.3946,83.0394,81900.0
2015-01-16 09:40:00,92.76,92.89,92.46,92.63,14700.0,83.0752,83.1916,82.8065,82.9588,14700.0
2015-01-16 09:50:00,92.67,92.7,92.3,92.35,23100.0,82.9946,83.0215,82.6632,82.708,23100.0
2015-01-16 10:00:00,92.47,92.83,92.08,92.15,23800.0,82.8155,83.1379,82.4662,82.5289,23800.0
2015-01-16 10:10:00,92.17,92.29,92.0,92.25,73800.0,82.5468,82.6543,82.3946,82.6185,73800.0
2015-01-16 10:20:00,92.22,92.63,92.16,92.59,29500.0,82.5916,82.9588,82.5379,82.923,29500.0
2015-01-16 10:30:00,92.56,92.8,92.46,92.48,22000.0,82.8961,83.111,82.8065,82.8244,22000.0
2015-01-16 10:40:00,92.46,92.6,92.43,92.45,11800.0,82.8065,82.9319,82.7797,82.7976,11800.0
2015-01-16 10:50:00,92.53,93.09,92.53,92.95,15100.0,82.8692,83.3708,82.8692,83.2454,15100.0
2015-01-16 11:00:00,92.97,93.05,92.9,93.04,21300.0,83.2633,83.3349,83.2006,83.326,21300.0
2015-01-16 11:10:00,93.04,93.12,92.91,93.09,27600.0,83.326,83.3976,83.2095,83.3708,27600.0
2015-01-16 11:20:00,93.08,93.11,92.91,92.91,12200.0,83.3618,83.3887,83.2095,83.2095,12200.0
2015-01-16 11:30:00,92.94,92.98,92.88,92.94,20000.0,83.2364,83.2722,83.1827,83.2364,20000.0
2015-01-16 11:40:00,92.95,93.02,92.91,92.91,29200.0,83.2454,83.3081,83.2095,83.2095,29200.0
2015-01-16 11:50:00,92.89,93.09,92.84,93.06,17900.0,83.1916,83.3708,83.1469,83.3439,17900.0
2015-01-16 12:00:00,93.07,93.22,93.03,93.09,13500.0,83.3528,83.4872,83.317,83.3708,13500.0
2015-01-16 12:10:00,93.11,93.39,93.09,93.26,41500.0,83.3887,83.6394,83.3708,83.523,41500.0
2015-01-16 12:20:00,93.24,93.34,93.17,93.34,11500.0,83.5051,83.5947,83.4424,83.5947,11500.0
2015-01-16 12:30:00,93.34,93.35,93.21,93.25,11200.0,83.5947,83.6036,83.4782,83.514,11200.0
2015-01-16 12:40:00,93.27,93.48,93.26,93.44,17400.0,83.532,83.72,83.523,83.6842,17400.0
2015-01-16 12:50:00,93.46,93.57,93.45,93.53,15900.0,83.7021,83.8006,83.6932,83.7648,15900.0
2015-01-16 13:00:00,93.53,93.53,93.32,93.45,13900.0,83.7648,83.7648,83.5767,83.6932,13900.0
2015-01-16 13:10:00,93.45,93.46,93.26,93.27,24000.0,83.6932,83.7021,83.523,83.532,24000.0
2015-01-16 13:20:00,93.26,93.36,93.2,93.3,11300.0,83.523,83.6126,83.4693,83.5588,11300.0
2015-01-16 13:30:00,93.34,93.58,93.3,93.58,12200.0,83.5947,83.8096,83.5588,83.8096,12200.0
2015-01-16 13:40:00,93.55,93.59,93.5,93.59,9200.0,83.7827,83.8185,83.7379,83.8185,9200.0
2015-01-16 13:50:00,93.59,93.68,93.56,93.68,10000.0,83.8185,83.8992,83.7917,83.8992,10000.0
2015-01-16 14:00:00,93.68,93.72,93.65,93.65,11600.0,83.8992,83.935,83.8723,83.8723,11600.0
2015-01-16 14:10:00,93.66,93.7,93.54,93.59,16200.0,83.8812,83.9171,83.7738,83.8185,16200.0
2015-01-16 14:20:00,93.58,93.64,93.54,93.57,13100.0,83.8096,83.8633,83.7738,83.8006,13100.0
2015-01-16 14:30:00,93.59,93.59,93.4,93.4,20900.0,83.8185,83.8185,83.6484,83.6484,20900.0
2015-01-16 14:40:00,93.41,93.47,93.38,93.39,36400.0,83.6573,83.7111,83.6305,83.6394,36400.0
2015-01-16 14:50:00,93.38,93.65,93.36,93.61,23200.0,83.6305,83.8723,83.6126,83.8365,23200.0
2015-01-16 15:00:00,93.59,93.68,93.54,93.6,14600.0,83.8185,83.8992,83.7738,83.8275,14600.0
2015-01-16 15:10:00,93.58,93.65,93.5,93.59,16700.0,83.8096,83.8723,83.7379,83.8185,16700.0
2015-01-16 15:20:00,93.59,93.79,93.59,93.74,19900.0,83.8185,83.9977,83.8185,83.9529,19900.0
2015-01-16 15:30:00,93.72,94.03,93.68,94.03,22600.0,83.935,84.2126,83.8992,84.2126,22600.0
2015-01-16 15:40:00,94.03,94.18,93.94,94.11,50000.0,84.2126,84.3469,84.132,84.2843,50000.0
2015-01-16 15:50:00,94.12,94.17,94.06,94.1,80400.0,84.2932,84.338,84.2395,84.2753,80400.0
2015-01-20 09:30:00,94.73,95.27,94.37,94.41,44900.0,84.8395,85.3231,84.5171,84.5529,44900.0
2015-01-20 09:40:00,94.38,94.69,94.25,94.41,35200.0,84.5261,84.8037,84.4096,84.5529,35200.0
2015-01-20 09:50:00,94.35,94.4,94.26,94.32,28800.0,84.4992,84.544,84.4186,84.4723,28800.0
2015-01-20 10:00:00,94.35,94.48,94.0,94.45,20700.0,84.4992,84.6156,84.1857,84.5888,20700.0
2015-01-20 10:10:00,94.45,94.52,94.12,94.19,14300.0,84.5888,84.6515,84.2932,84.3559,14300.0
2015-01-20 10:20:00,94.19,94.38,93.96,93.96,18300.0,84.3559,84.5261,84.1499,84.1499,18300.0
2015-01-20 10:30:00,93.96,94.02,93.59,93.59,16400.0,84.1499,84.2037,83.8185,83.8185,16400.0
2015-01-20 10:40:00,93.55,93.72,93.39,93.72,10300.0,83.7827,83.935,83.6394,83.935,10300.0
2015-01-20 10:50:00,93.71,93.74,93.61,93.64,10000.0,83.926,83.9529,83.8365,83.8633,10000.0
2015-01-20 11:00:00,93.65,93.85,93.5,93.84,7500.0,83.8723,84.0514,83.7379,84.0424,7500.0
2015-01-20 11:10:00,93.83,93.93,93.78,93.82,6500.0,84.0335,84.1231,83.9887,84.0245,6500.0
2015-01-20 11:20:00,93.9,93.92,93.7,93.73,15400.0,84.0962,84.1141,83.9171,83.9439,15400.0
2015-01-20 11:30:00,93.67,93.77,93.51,93.56,15800.0,83.8902,83.9798,83.7469,83.7917,15800.0
2015-01-20 11:40:00,93.55,93.56,93.07,93.12,11600.0,83.7827,83.7917,83.3528,83.3976,11600.0
2015-01-20 11:50:00,93.1,93.39,93.05,93.37,11800.0,83.3797,83.6394,83.3349,83.6215,11800.0
2015-01-20 12:00:00,93.37,93.58,93.34,93.58,6700.0,83.6215,83.8096,83.5947,83.8096,6700.0
2015-01-20 12:10:00,93.58,93.6,93.51,93.55,9200.0,83.8096,83.8275,83.7469,83.7827,9200.0
2015-01-20 12:20:00,93.52,93.61,93.51,93.6,7600.0,83.7559,83.8365,83.7469,83.8275,7600.0
2015-01-20 12:30:00,93.6,93.62,93.45,93.46,13600.0,83.8275,83.8454,83.6932,83.7021,13600.0
2015-01-20 12:40:00,93.48,93.63,93.48,93.55,10800.0,83.72,83.8544,83.72,83.7827,10800.0
2015-01-20 12:50:00,93.56,93.63,93.49,93.61,28900.0,83.7917,83.8544,83.729,83.8365,28900.0
2015-01-20 13:00:00,93.61,93.74,93.59,93.61,10300.0,83.8365,83.9529,83.8185,83.8365,10300.0
2015-01-20 13:10:00,93.58,93.73,93.56,93.73,11300.0,83.8096,83.9439,83.7917,83.9439,11300.0
2015-01-20 13:20:00,93.77,94.01,93.77,93.94,15700.0,83.9798,84.1947,83.9798,84.132,15700.0
2015-01-20 13:30:00,93.97,94.04,93.87,93.89,14000.0,84.1589,84.2216,84.0693,84.0872,14000.0
2015-01-20 13:40:00,93.88,93.88,93.77,93.77,13600.0,84.0783,84.0783,83.9798,83.9798,13600.0
2015-01-20 13:50:00,93.79,93.84,93.75,93.75,17100.0,83.9977,84.0424,83.9618,83.9618,17100.0
2015-01-20 14:00:00,93.75,94.05,93.75,94.05,20700.0,83.9618,84.2305,83.9618,84.2305,20700.0
2015-01-20 14:10:00,94.06,94.34,93.96,94.06,91800.0,84.2395,84.4902,84.1499,84.2395,91800.0
2015-01-20 14:20:00,94.06,94.14,93.79,93.89,17500.0,84.2395,84.3111,83.9977,84.0872,17500.0
2015-01-20 14:30:00,93.92,94.17,93.92,94.14,10100.0,84.1141,84.338,84.1141,84.3111,10100.0
2015-01-20 14:40:00,94.14,94.37,94.14,94.37,15600.0,84.3111,84.5171,84.3111,84.5171,15600.0
2015-01-20 14:50:00,94.38,94.4,94.23,94.26,16400.0,84.5261,84.544,84.3917,84.4186,16400.0
2015-01-20 15:00:00,94.28,94.31,94.12,94.21,18600.0,84.4365,84.4634,84.2932,84.3738,18600.0
2015-01-20 15:10:00,94.2,94.31,94.12,94.26,24500.0,84.3649,84.4634,84.2932,84.4186,24500.0
2015-01-20 15:20:00,94.25,94.27,94.14,94.17,27500.0,84.4096,84.4276,84.3111,84.338,27500.0
2015-01-20 15:30:00,94.17,94.17,93.95,94.11,40800.0,84.338,84.338,84.141,84.2843,40800.0
2015-01-20 15:40:00,94.09,94.29,94.07,94.25,44100.0,84.2663,84.4455,84.2484,84.4096,44100.0
2015-01-20 15:50:00,94.25,94.26,94.07,94.17,58200.0,84.4096,84.4186,84.2484,84.338,58200.0
2015-01-21 09:30:00,93.68,93.69,93.0,93.66,25200.0,83.8992,83.9081,83.2901,83.8812,25200.0
2015-01-21 09:40:00,93.71,93.88,93.31,93.31,27300.0,83.926,84.0783,83.5678,83.5678,27300.0
2015-01-21 09:50:00,93.29,93.54,93.09,93.15,25700.0,83.5499,83.7738,83.3708,83.4245,25700.0
2015-01-21 10:00:00,93.19,93.32,93.02,93.12,21700.0,83.4603,83.5767,83.3081,83.3976,21700.0
2015-01-21 10:10:00,93.11,93.44,92.89,93.44,39500.0,83.3887,83.6842,83.1916,83.6842,39500.0
2015-01-21 10:20:00,93.47,93.63,93.37,93.37,38100.0,83.7111,83.8544,83.6215,83.6215,38100.0
2015-01-21 10:30:00,93.4,93.46,93.27,93.28,39100.0,83.6484,83.7021,83.532,83.5409,39100.0
2015-01-21 10:40:00,93.3,93.7,93.29,93.7,17500.0,83.5588,83.9171,83.5499,83.9171,17500.0
2015-01-21 10:50:00,93.71,94.0,93.66,93.87,15600.0,83.926,84.1857,83.8812,84.0693,15600.0
2015-01-21 11:00:00,93.9,94.01,93.7,93.7,14100.0,84.0962,84.1947,83.9171,83.9171,14100.0
2015-01-21 11:10:00,93.71,93.8,93.64,93.69,13000.0,83.926,84.0066,83.8633,83.9081,13000.0
2015-01-21 11:20:00,93.69,93.69,93.54,93.66,11900.0,83.9081,83.9081,83.7738,83.8812,11900.0
2015-01-21 11:30:00,93.69,93.72,93.46,93.55,12400.0,83.9081,83.935,83.7021,83.7827,12400.0
2015-01-21 11:40:00,93.55,93.58,93.4,93.49,9900.0,83.7827,83.8096,83.6484,83.729,9900.0
2015-01-21 11:50:00,93.52,93.62,93.48,93.52,12000.0,83.7559,83.8454,83.72,83.7559,12000.0
2015-01-21 12:00:00,93.55,93.55,93.33,93.33,12900.0,83.7827,83.7827,83.5857,83.5857,12900.0
2015-01-21 12:10:00,93.34,93.47,93.29,93.34,10900.0,83.5947,83.7111,83.5499,83.5947,10900.0
2015-01-21 12:20:00,93.35,93.37,93.18,93.25,16600.0,83.6036,83.6215,83.4514,83.514,16600.0
2015-01-21 12:30:00,93.23,93.32,92.97,93.04,15400.0,83.4961,83.5767,83.2633,83.326,15400.0
2015-01-21 12:40:00,93.03,93.19,93.0,93.1,13200.0,83.317,83.4603,83.2901,83.3797,13200.0
2015-01-21 12:50:00,93.09,93.09,92.74,92.93,19300.0,83.3708,83.3708,83.0573,83.2275,19300.0
2015-01-21 13:00:00,92.89,93.0,92.85,93.0,11500.0,83.1916,83.2901,83.1558,83.2901,11500.0
2015-01-21 13:10:00,92.98,92.99,92.85,92.99,7800.0,83.2722,83.2812,83.1558,83.2812,7800.0
2015-01-21 13:20:00,92.98,93.04,92.66,92.67,11700.0,83.2722,83.326,82.9856,82.9946,11700.0
2015-01-21 13:30:00,92.65,92.74,92.53,92.74,9000.0,82.9767,83.0573,82.8692,83.0573,9000.0
2015-01-21 13:40:00,92.73,92.73,92.59,92.59,14700.0,83.0483,83.0483,82.923,82.923,14700.0
2015-01-21 13:50:00,92.59,92.64,92.39,92.46,19800.0,82.923,82.9677,82.7438,82.8065,19800.0
2015-01-21 14:00:00,92.44,92.57,92.37,92.43,25500.0,82.7886,82.905,82.7259,82.7797,25500.0
2015-01-21 14:10:00,92.43,92.58,92.27,92.53,30000.0,82.7797,82.914,82.6364,82.8692,30000.0
2015-01-21 14:20:00,92.53,92.65,92.52,92.54,23200.0,82.8692,82.9767,82.8603,82.8782,23200.0
2015-01-21 14:30:00,92.58,92.62,92.39,92.41,21900.0,82.914,82.9498,82.7438,82.7617,21900.0
2015-01-21 14:40:00,92.41,92.71,92.34,92.7,16200.0,82.7617,83.0304,82.6991,83.0215,16200.0
2015-01-21 14:50:00,92.71,92.79,92.57,92.73,22300.0,83.0304,83.1021,82.905,83.0483,22300.0
2015-01-21 15:00:00,92.73,92.75,92.43,92.43,19900.0,83.0483,83.0663,82.7797,82.7797,19900.0
2015-01-21 15:10:00,92.43,92.76,92.36,92.76,22100.0,82.7797,83.0752,82.717,83.0752,22100.0
2015-01-21 15:20:00,92.74,92.75,92.64,92.64,23800.0,83.0573,83.0663,82.9677,82.9677,23800.0
2015-01-21 15:30:00,92.64,92.77,92.6,92.73,43600.0,82.9677,83.0842,82.9319,83.0483,43600.0
2015-01-21 15:40:00,92.72,92.74,92.63,92.69,34000.0,83.0394,83.0573,82.9588,83.0125,34000.0
2015-01-21 15:50:00,92.7,92.77,92.68,92.71,93900.0,83.0215,83.0842,83.0036,83.0304,93900.0
2015-01-22 09:30:00,93.25,93.52,92.46,92.6,77800.0,83.514,83.7559,82.8065,82.9319,77800.0
2015-01-22 09:40:00,92.75,92.75,92.15,92.23,30100.0,83.0663,83.0663,82.5289,82.6005,30100.0
2015-01-22 09:50:00,92.22,92.67,91.95,92.66,47900.0,82.5916,82.9946,82.3498,82.9856,47900.0
2015-01-22 10:00:00,92.66,92.81,92.5,92.5,51600.0,82.9856,83.12,82.8424,82.8424,51600.0
2015-01-22 10:10:00,92.62,93.19,92.55,93.13,74200.0,82.9498,83.4603,82.8871,83.4066,74200.0
2015-01-22 10:20:00,93.19,93.36,93.0,93.17,18900.0,83.4603,83.6126,83.2901,83.4424,18900.0
2015-01-22 10:30:00,93.17,93.51,93.16,93.3,24100.0,83.4424,83.7469,83.4334,83.5588,24100.0
2015-01-22 10:40:00,93.28,93.52,93.28,93.44,29900.0,83.5409,83.7559,83.5409,83.6842,29900.0
2015-01-22 10:50:00,93.45,93.62,93.42,93.55,40200.0,83.6932,83.8454,83.6663,83.7827,40200.0
2015-01-22 11:00:00,93.6,93.64,93.09,93.16,44200.0,83.8275,83.8633,83.3708,83.4334,44200.0
2015-01-22 11:10:00,93.2,93.25,93.08,93.22,17400.0,83.4693,83.514,83.3618,83.4872,17400.0
2015-01-22 11:20:00,93.26,93.35,93.19,93.22,32600.0,83.523,83.6036,83.4603,83.4872,32600.0
2015-01-22 11:30:00,93.21,93.32,93.08,93.28,18600.0,83.4782,83.5767,83.3618,83.5409,18600.0
2015-01-22 11:40:00,93.26,93.37,93.15,93.16,11800.0,83.523,83.6215,83.4245,83.4334,11800.0
2015-01-22 11:50:00,93.19,93.21,93.03,93.21,16800.0,83.4603,83.4782,83.317,83.4782,16800.0
2015-01-22 12:00:00,93.2,93.23,92.95,93.04,24700.0,83.4693,83.4961,83.2454,83.326,24700.0
2015-01-22 12:10:00,93.04,93.12,92.94,93.06,13100.0,83.326,83.3976,83.2364,83.3439,13100.0
2015-01-22 12:20:00,93.08,93.17,93.07,93.14,18700.0,83.3618,83.4424,83.3528,83.4155,18700.0
2015-01-22 12:30:00,93.16,93.22,93.08,93.14,11400.0,83.4334,83.4872,83.3618,83.4155,11400.0
2015-01-22 12:40:00,93.17,93.31,93.15,93.27,13800.0,83.4424,83.5678,83.4245,83.532,13800.0
2015-01-22 12:50:00,93.27,93.27,93.04,93.14,13300.0,83.532,83.532,83.326,83.4155,13300.0
2015-01-22 13:00:00,93.14,93.33,93.13,93.3,16200.0,83.4155,83.5857,83.4066,83.5588,16200.0
2015-01-22 13:10:00,93.29,93.33,92.89,92.99,35800.0,83.5499,83.5857,83.1916,83.2812,35800.0
2015-01-22 13:20:00,92.93,93.07,92.87,93.02,9300.0,83.2275,83.3528,83.1737,83.3081,9300.0
2015-01-22 13:30:00,93.03,93.14,93.03,93.09,12700.0,83.317,83.4155,83.317,83.3708,12700.0
2015-01-22 13:40:00,93.09,93.35,93.04,93.25,13100.0,83.3708,83.6036,83.326,83.514,13100.0
2015-01-22 13:50:00,93.26,93.41,93.25,93.41,15300.0,83.523,83.6573,83.514,83.6573,15300.0
2015-01-22 14:00:00,93.42,93.51,93.35,93.46,32600.0,83.6663,83.7469,83.6036,83.7021,32600.0
2015-01-22 14:10:00,93.45,93.75,93.42,93.62,24400.0,83.6932,83.9618,83.6663,83.8454,24400.0
2015-01-22 14:20:00,93.62,93.79,93.6,93.75,28900.0,83.8454,83.9977,83.8275,83.9618,28900.0
2015-01-22 14:30:00,93.74,93.98,93.73,93.97,29200.0,83.9529,84.1678,83.9439,84.1589,29200.0
2015-01-22 14:40:00,93.99,94.16,93.87,94.13,31900.0,84.1768,84.329,84.0693,84.3022,31900.0
2015-01-22 14:50:00,94.12,94.34,94.11,94.26,25300.0,84.2932,84.4902,84.2843,84.4186,25300.0
2015-01-22 15:00:00,94.25,94.43,94.2,94.33,26000.0,84.4096,84.5708,84.3649,84.4813,26000.0
2015-01-22 15:10:00,94.34,94.38,94.22,94.36,24700.0,84.4902,84.5261,84.3828,84.5082,24700.0
2015-01-22 15:20:00,94.36,94.37,94.21,94.34,45800.0,84.5082,84.5171,84.3738,84.4902,45800.0
2015-01-22 15:30:00,94.37,94.49,94.35,94.46,40300.0,84.5171,84.6246,84.4992,84.5977,40300.0
2015-01-22 15:40:00,94.48,94.48,94.19,94.21,108000.0,84.6156,84.6156,84.3559,84.3738,108000.0
2015-01-22 15:50:00,94.2,94.37,94.12,94.36,224400.0,84.3649,84.5171,84.2932,84.5082,224400.0
2015-01-23 09:30:00,93.8,94.38,93.8,93.98,44100.0,84.0066,84.5261,84.0066,84.1678,44100.0
2015-01-23 09:40:00,94.02,94.12,93.72,93.98,13100.0,84.2037,84.2932,83.935,84.1678,13100.0
2015-01-23 09:50:00,94.0,94.0,93.41,93.49,17000.0,84.1857,84.1857,83.6573,83.729,17000.0
2015-01-23 10:00:00,93.5,93.81,93.4,93.71,34600.0,83.7379,84.0156,83.6484,83.926,34600.0
2015-01-23 10:10:00,93.74,93.87,93.72,93.84,10800.0,83.9529,84.0693,83.935,84.0424,10800.0
2015-01-23 10:20:00,93.85,94.03,93.79,93.87,11600.0,84.0514,84.2126,83.9977,84.0693,11600.0
2015-01-23 10:30:00,93.85,93.89,93.52,93.52,39100.0,84.0514,84.0872,83.7559,83.7559,39100.0
2015-01-23 10:40:00,93.52,93.62,93.45,93.53,23000.0,83.7559,83.8454,83.6932,83.7648,23000.0
2015-01-23 10:50:00,93.52,93.8,93.48,93.71,25900.0,83.7559,84.0066,83.72,83.926,25900.0
2015-01-23 11:00:00,93.74,93.85,93.7,93.81,12100.0,83.9529,84.0514,83.9171,84.0156,12100.0
2015-01-23 11:10:00,93.86,93.96,93.72,93.95,28300.0,84.0604,84.1499,83.935,84.141,28300.0
2015-01-23 11:20:00,93.95,94.03,93.88,93.98,12200.0,84.141,84.2126,84.0783,84.1678,12200.0
2015-01-23 11:30:00,93.98,93.98,93.88,93.91,11500.0,84.1678,84.1678,84.0783,84.1051,11500.0
2015-01-23 11:40:00,93.88,93.97,93.83,93.95,9900.0,84.0783,84.1589,84.0335,84.141,9900.0
2015-01-23 11:50:00,93.91,93.93,93.77,93.86,10500.0,84.1051,84.1231,83.9798,84.0604,10500.0
2015-01-23 12:00:00,93.84,93.98,93.84,93.94,18300.0,84.0424,84.1678,84.0424,84.132,18300.0
2015-01-23 12:10:00,93.98,94.19,93.97,94.1,11100.0,84.1678,84.3559,84.1589,84.2753,11100.0
2015-01-23 12:20:00,94.07,94.14,93.97,94.08,9400.0,84.2484,84.3111,84.1589,84.2574,9400.0
2015-01-23 12:30:00,94.1,94.3,94.09,94.29,10600.0,84.2753,84.4544,84.2663,84.4455,10600.0
2015-01-23 12:40:00,94.3,94.3,94.2,94.2,13800.0,84.4544,84.4544,84.3649,84.3649,13800.0
2015-01-23 12:50:00,94.22,94.3,94.18,94.3,13300.0,84.3828,84.4544,84.3469,84.4544,13300.0
2015-01-23 13:00:00,94.28,94.29,94.17,94.19,19700.0,84.4365,84.4455,84.338,84.3559,19700.0
2015-01-23 13:10:00,94.2,94.22,94.01,94.01,21400.0,84.3649,84.3828,84.1947,84.1947,21400.0
2015-01-23 13:20:00,93.99,94.1,93.98,94.01,7500.0,84.1768,84.2753,84.1678,84.1947,7500.0
2015-01-23 13:30:00,94.04,94.14,94.02,94.14,10700.0,84.2216,84.3111,84.2037,84.3111,10700.0
2015-01-23 13:40:00,94.14,94.27,94.12,94.25,9600.0,84.3111,84.4276,84.2932,84.4096,9600.0
2015-01-23 13:50:00,94.27,94.33,94.22,94.28,10300.0,84.4276,84.4813,84.3828,84.4365,10300.0
2015-01-23 14:00:00,94.31,94.36,94.28,94.35,15100.0,84.4634,84.5082,84.4365,84.4992,15100.0
2015-01-23 14:10:00,94.36,94.39,94.13,94.13,12900.0,84.5082,84.535,84.3022,84.3022,12900.0
2015-01-23 14:20:00,94.16,94.31,94.15,94.31,56600.0,84.329,84.4634,84.3201,84.4634,56600.0
2015-01-23 14:30:00,94.31,94.33,94.12,94.14,18700.0,84.4634,84.4813,84.2932,84.3111,18700.0
2015-01-23 14:40:00,94.18,94.18,93.92,93.95,18800.0,84.3469,84.3469,84.1141,84.141,18800.0
2015-01-23 14:50:00,93.94,94.08,93.91,93.98,10000.0,84.132,84.2574,84.1051,84.1678,10000.0
2015-01-23 15:00:00,93.97,93.97,93.77,93.92,65600.0,84.1589,84.1589,83.9798,84.1141,65600.0
2015-01-23 15:10:00,93.89,94.03,93.89,94.03,15600.0,84.0872,84.2126,84.0872,84.2126,15600.0
2015-01-23 15:20:00,94.03,94.07,93.98,94.04,18000.0,84.2126,84.2484,84.1678,84.2216,18000.0
2015-01-23 15:30:00,94.04,94.04,93.88,93.88,69800.0,84.2216,84.2216,84.0783,84.0783,69800.0
2015-01-23 15:40:00,93.87,93.97,93.82,93.84,29400.0,84.0693,84.1589,84.0245,84.0424,29400.0
2015-01-23 15:50:00,93.85,93.87,93.69,93.76,77500.0,84.0514,84.0693,83.9081,83.9708,77500.0
2015-01-26 09:30:00,93.46,93.6,92.76,92.76,18700.0,83.7021,83.8275,83.0752,83.0752,18700.0
2015-01-26 09:40:00,92.77,92.78,92.23,92.37,42900.0,83.0842,83.0931,82.6005,82.7259,42900.0
2015-01-26 09:50:00,92.4,92.95,92.39,92.95,45200.0,82.7528,83.2454,82.7438,83.2454,45200.0
2015-01-26 10:00:00,92.93,93.1,92.73,93.1,15500.0,83.2275,83.3797,83.0483,83.3797,15500.0
2015-01-26 10:10:00,93.08,93.11,92.87,92.97,19800.0,83.3618,83.3887,83.1737,83.2633,19800.0
2015-01-26 10:20:00,93.01,93.4,92.98,93.19,18500.0,83.2991,83.6484,83.2722,83.4603,18500.0
2015-01-26 10:30:00,93.19,93.36,93.1,93.3,9500.0,83.4603,83.6126,83.3797,83.5588,9500.0
2015-01-26 10:40:00,93.33,93.6,93.33,93.51,12300.0,83.5857,83.8275,83.5857,83.7469,12300.0
2015-01-26 10:50:00,93.52,93.77,93.51,93.75,31100.0,83.7559,83.9798,83.7469,83.9618,31100.0
2015-01-26 11:00:00,93.72,93.78,93.63,93.69,9500.0,83.935,83.9887,83.8544,83.9081,9500.0
2015-01-26 11:10:00,93.64,93.68,93.51,93.56,7900.0,83.8633,83.8992,83.7469,83.7917,7900.0
2015-01-26 11:20:00,93.59,93.62,93.53,93.62,8700.0,83.8185,83.8454,83.7648,83.8454,8700.0
2015-01-26 11:30:00,93.66,93.71,93.54,93.68,9500.0,83.8812,83.926,83.7738,83.8992,9500.0
2015-01-26 11:40:00,93.69,93.88,93.69,93.83,9300.0,83.9081,84.0783,83.9081,84.0335,9300.0
2015-01-26 11:50:00,93.82,93.97,93.81,93.97,5600.0,84.0245,84.1589,84.0156,84.1589,5600.0
2015-01-26 12:00:00,93.96,94.06,93.85,94.06,7400.0,84.1499,84.2395,84.0514,84.2395,7400.0
2015-01-26 12:10:00,94.05,94.07,93.92,93.98,7300.0,84.2305,84.2484,84.1141,84.1678,7300.0
2015-01-26 12:20:00,93.99,94.02,93.85,93.92,6500.0,84.1768,84.2037,84.0514,84.1141,6500.0
2015-01-26 12:30:00,93.92,93.92,93.75,93.81,8400.0,84.1141,84.1141,83.9618,84.0156,8400.0
2015-01-26 12:40:00,93.79,93.94,93.79,93.89,26300.0,83.9977,84.132,83.9977,84.0872,26300.0
2015-01-26 12:50:00,93.9,94.01,93.9,93.98,6400.0,84.0962,84.1947,84.0962,84.1678,6400.0
2015-01-26 13:00:00,93.96,93.96,93.8,93.83,4900.0,84.1499,84.1499,84.0066,84.0335,4900.0
2015-01-26 13:10:00,93.83,93.95,93.83,93.94,5100.0,84.0335,84.141,84.0335,84.132,5100.0
2015-01-26 13:20:00,93.96,93.96,93.93,93.95,4000.0,84.1499,84.1499,84.1231,84.141,4000.0
2015-01-26 13:30:00,93.97,94.17,93.96,94.07,24100.0,84.1589,84.338,84.1499,84.2484,24100.0
2015-01-26 13:40:00,94.12,94.24,94.06,94.21,14300.0,84.2932,84.4007,84.2395,84.3738,14300.0
2015-01-26 13:50:00,94.26,94.31,94.22,94.28,10100.0,84.4186,84.4634,84.3828,84.4365,10100.0
2015-01-26 14:00:00,94.3,94.3,94.19,94.21,8700.0,84.4544,84.4544,84.3559,84.3738,8700.0
2015-01-26 14:10:00,94.21,94.22,94.07,94.07,9500.0,84.3738,84.3828,84.2484,84.2484,9500.0
2015-01-26 14:20:00,94.08,94.16,94.05,94.16,9100.0,84.2574,84.329,84.2305,84.329,9100.0
2015-01-26 14:30:00,94.17,94.24,94.11,94.15,15900.0,84.338,84.4007,84.2843,84.3201,15900.0
2015-01-26 14:40:00,94.17,94.22,93.97,94.11,10800.0,84.338,84.3828,84.1589,84.2843,10800.0
2015-01-26 14:50:00,94.09,94.17,94.04,94.11,6000.0,84.2663,84.338,84.2216,84.2843,6000.0
2015-01-26 15:00:00,94.13,94.17,94.04,94.15,8900.0,84.3022,84.338,84.2216,84.3201,8900.0
2015-01-26 15:10:00,94.17,94.26,93.99,94.06,15500.0,84.338,84.4186,84.1768,84.2395,15500.0
2015-01-26 15:20:00,94.07,94.2,94.06,94.09,18400.0,84.2484,84.3649,84.2395,84.2663,18400.0
2015-01-26 15:30:00,94.08,94.25,94.07,94.2,17500.0,84.2574,84.4096,84.2484,84.3649,17500.0
2015-01-26 15:40:00,94.22,94.22,94.09,94.09,13400.0,84.3828,84.3828,84.2663,84.2663,13400.0
2015-01-26 15:50:00,94.11,94.25,94.1,94.21,31600.0,84.2843,84.4096,84.2753,84.3738,31600.0
2015-01-27 09:30:00,93.14,93.35,92.96,93.31,22700.0,83.4155,83.6036,83.2543,83.5678,22700.0
2015-01-27 09:40:00,93.35,93.55,92.97,93.33,23300.0,83.6036,83.7827,83.2633,83.5857,23300.0
2015-01-27 09:50:00,93.24,93.3,93.01,93.03,15100.0,83.5051,83.5588,83.2991,83.317,15100.0
2015-01-27 10:00:00,93.12,93.44,93.04,93.34,18100.0,83.3976,83.6842,83.326,83.5947,18100.0
2015-01-27 10:10:00,93.4,93.52,93.32,93.4,14600.0,83.6484,83.7559,83.5767,83.6484,14600.0
2015-01-27 10:20:00,93.48,93.53,93.34,93.43,13200.0,83.72,83.7648,83.5947,83.6753,13200.0
2015-01-27 10:30:00,93.35,93.35,92.84,93.01,17700.0,83.6036,83.6036,83.1469,83.2991,17700.0
2015-01-27 10:40:00,93.01,93.01,92.7,92.84,20700.0,83.2991,83.2991,83.0215,83.1469,20700.0
2015-01-27 10:50:00,92.83,93.07,92.81,93.07,11600.0,83.1379,83.3528,83.12,83.3528,11600.0
2015-01-27 11:00:00,93.03,93.32,93.02,93.3,11800.0,83.317,83.5767,83.3081,83.5588,11800.0
2015-01-27 11:10:00,93.31,93.33,93.16,93.33,11900.0,83.5678,83.5857,83.4334,83.5857,11900.0
2015-01-27 11:20:00,93.33,93.37,93.1,93.31,12200.0,83.5857,83.6215,83.3797,83.5678,12200.0
2015-01-27 11:30:00,93.31,93.46,93.3,93.35,8200.0,83.5678,83.7021,83.5588,83.6036,8200.0
2015-01-27 11:40:00,93.32,93.44,93.28,93.44,10400.0,83.5767,83.6842,83.5409,83.6842,10400.0
2015-01-27 11:50:00,93.47,93.52,93.09,93.09,11400.0,83.7111,83.7559,83.3708,83.3708,11400.0
2015-01-27 12:00:00,93.08,93.22,93.05,93.22,12600.0,83.3618,83.4872,83.3349,83.4872,12600.0
2015-01-27 12:10:00,93.24,93.34,93.24,93.31,10700.0,83.5051,83.5947,83.5051,83.5678,10700.0
2015-01-27 12:20:00,93.32,93.61,93.28,93.61,11600.0,83.5767,83.8365,83.5409,83.8365,11600.0
2015-01-27 12:30:00,93.61,93.67,93.52,93.67,7600.0,83.8365,83.8902,83.7559,83.8902,7600.0
2015-01-27 12:40:00,93.68,93.74,93.62,93.63,10200.0,83.8992,83.9529,83.8454,83.8544,10200.0
2015-01-27 12:50:00,93.65,93.81,93.65,93.79,7700.0,83.8723,84.0156,83.8723,83.9977,7700.0
2015-01-27 13:00:00,93.85,93.89,93.73,93.87,10200.0,84.0514,84.0872,83.9439,84.0693,10200.0
2015-01-27 13:10:00,93.89,94.09,93.85,94.03,12600.0,84.0872,84.2663,84.0514,84.2126,12600.0
2015-01-27 13:20:00,94.04,94.17,93.99,94.03,14000.0,84.2216,84.338,84.1768,84.2126,14000.0
2015-01-27 13:30:00,94.03,94.12,94.03,94.09,8900.0,84.2126,84.2932,84.2126,84.2663,8900.0
2015-01-27 13:40:00,94.08,94.08,93.82,93.97,6400.0,84.2574,84.2574,84.0245,84.1589,6400.0
2015-01-27 13:50:00,93.97,94.11,93.97,94.05,37200.0,84.1589,84.2843,84.1589,84.2305,37200.0
2015-01-27 14:00:00,94.05,94.09,94.0,94.0,14300.0,84.2305,84.2663,84.1857,84.1857,14300.0
2015-01-27 14:10:00,94.0,94.21,94.0,94.21,18000.0,84.1857,84.3738,84.1857,84.3738,18000.0
2015-01-27 14:20:00,94.21,94.32,94.19,94.25,31200.0,84.3738,84.4723,84.3559,84.4096,31200.0
2015-01-27 14:30:00,94.25,94.28,94.08,94.16,29200.0,84.4096,84.4365,84.2574,84.329,29200.0
2015-01-27 14:40:00,94.18,94.21,94.01,94.11,15400.0,84.3469,84.3738,84.1947,84.2843,15400.0
2015-01-27 14:50:00,94.12,94.13,93.83,93.84,16100.0,84.2932,84.3022,84.0335,84.0424,16100.0
2015-01-27 15:00:00,93.81,93.95,93.78,93.8,19100.0,84.0156,84.141,83.9887,84.0066,19100.0
2015-01-27 15:10:00,93.8,93.87,93.71,93.72,23800.0,84.0066,84.0693,83.926,83.935,23800.0
2015-01-27 15:20:00,93.7,93.7,93.54,93.54,18500.0,83.9171,83.9171,83.7738,83.7738,18500.0
2015-01-27 15:30:00,93.54,93.71,93.54,93.6,32900.0,83.7738,83.926,83.7738,83.8275,32900.0
2015-01-27 15:40:00,93.58,93.78,93.58,93.61,43000.0,83.8096,83.9887,83.8096,83.8365,43000.0
2015-01-27 15:50:00,93.62,93.62,93.46,93.54,92400.0,83.8454,83.8454,83.7021,83.7738,92400.0
2015-01-28 09:30:00,94.24,94.41,93.64,93.79,37400.0,84.4007,84.5529,83.8633,83.9977,37400.0
2015-01-28 09:40:00,93.72,93.98,93.6,93.87,22900.0,83.935,84.1678,83.8275,84.0693,22900.0
2015-01-28 09:50:00,93.9,94.1,93.73,93.75,10700.0,84.0962,84.2753,83.9439,83.9618,10700.0
2015-01-28 10:00:00,93.75,93.89,93.74,93.79,17800.0,83.9618,84.0872,83.9529,83.9977,17800.0
2015-01-28 10:10:00,93.79,93.86,93.56,93.57,17000.0,83.9977,84.0604,83.7917,83.8006,17000.0
2015-01-28 10:20:00,93.62,93.77,93.61,93.75,11600.0,83.8454,83.9798,83.8365,83.9618,11600.0
2015-01-28 10:30:00,93.69,93.78,93.39,93.45,21800.0,83.9081,83.9887,83.6394,83.6932,21800.0
2015-01-28 10:40:00,93.45,93.47,93.07,93.12,19900.0,83.6932,83.7111,83.3528,83.3976,19900.0
2015-01-28 10:50:00,93.12,93.21,93.0,93.16,18200.0,83.3976,83.4782,83.2901,83.4334,18200.0
2015-01-28 11:00:00,93.14,93.4,93.14,93.4,7500.0,83.4155,83.6484,83.4155,83.6484,7500.0
2015-01-28 11:10:00,93.38,93.38,93.05,93.11,15400.0,83.6305,83.6305,83.3349,83.3887,15400.0
2015-01-28 11:20:00,93.1,93.27,92.97,93.27,14000.0,83.3797,83.532,83.2633,83.532,14000.0
2015-01-28 11:30:00,93.27,93.49,93.24,93.47,8700.0,83.532,83.729,83.5051,83.7111,8700.0
2015-01-28 11:40:00,93.44,93.59,93.38,93.59,6700.0,83.6842,83.8185,83.6305,83.8185,6700.0
2015-01-28 11:50:00,93.56,93.56,93.39,93.47,26800.0,83.7917,83.7917,83.6394,83.7111,26800.0
2015-01-28 12:00:00,93.47,93.66,93.47,93.6,10700.0,83.7111,83.8812,83.7111,83.8275,10700.0
2015-01-28 12:10:00,93.6,93.73,93.53,93.73,8400.0,83.8275,83.9439,83.7648,83.9439,8400.0
2015-01-28 12:20:00,93.72,93.72,93.6,93.64,13200.0,83.935,83.935,83.8275,83.8633,13200.0
2015-01-28 12:30:00,93.65,93.66,93.49,93.5,12900.0,83.8723,83.8812,83.729,83.7379,12900.0
2015-01-28 12:40:00,93.49,93.53,93.43,93.53,11500.0,83.729,83.7648,83.6753,83.7648,11500.0
2015-01-28 12:50:00,93.53,93.6,93.45,93.45,9300.0,83.7648,83.8275,83.6932,83.6932,9300.0
2015-01-28 13:00:00,93.45,93.45,93.34,93.4,8800.0,83.6932,83.6932,83.5947,83.6484,8800.0
2015-01-28 13:10:00,93.39,93.39,93.26,93.32,13200.0,83.6394,83.6394,83.523,83.5767,13200.0
2015-01-28 13:20:00,93.27,93.33,92.99,92.99,51300.0,83.532,83.5857,83.2812,83.2812,51300.0
2015-01-28 13:30:00,93.01,93.02,92.87,92.89,32300.0,83.2991,83.3081,83.1737,83.1916,32300.0
2015-01-28 13:40:00,92.89,92.92,92.68,92.74,29700.0,83.1916,83.2185,83.0036,83.0573,29700.0
2015-01-28 13:50:00,92.75,92.95,92.29,92.39,29500.0,83.0663,83.2454,82.6543,82.7438,29500.0
2015-01-28 14:00:00,92.41,92.86,92.29,92.29,31400.0,82.7617,83.1648,82.6543,82.6543,31400.0
2015-01-28 14:10:00,92.29,92.3,91.93,92.12,78500.0,82.6543,82.6632,82.3319,82.502,78500.0
2015-01-28 14:20:00,92.12,92.16,91.57,91.58,78600.0,82.502,82.5379,82.0095,82.0184,78600.0
2015-01-28 14:30:00,91.57,91.72,91.44,91.64,41300.0,82.0095,82.1438,81.893,82.0721,41300.0
2015-01-28 14:40:00,91.61,91.84,91.58,91.75,31000.0,82.0453,82.2513,82.0184,82.1707,31000.0
2015-01-28 14:50:00,91.76,91.91,91.65,91.7,26700.0,82.1796,82.314,82.0811,82.1259,26700.0
2015-01-28 15:00:00,91.7,91.91,91.68,91.73,35900.0,82.1259,82.314,82.108,82.1527,35900.0
2015-01-28 15:10:00,91.77,91.78,91.2,91.25,93600.0,82.1886,82.1975,81.6781,81.7229,93600.0
2015-01-28 15:20:00,91.23,91.42,91.06,91.18,48100.0,81.7049,81.8751,81.5527,81.6602,48100.0
2015-01-28 15:30:00,91.15,91.16,90.82,90.82,86100.0,81.6333,81.6423,81.3378,81.3378,86100.0
2015-01-28 15:40:00,90.83,90.85,90.52,90.78,118600.0,81.3467,81.3646,81.0691,81.3019,118600.0
2015-01-28 15:50:00,90.76,90.8,90.59,90.63,131200.0,81.284,81.3198,81.1318,81.1676,131200.0
2015-01-29 09:30:00,90.51,91.32,90.51,90.91,55400.0,81.0601,81.7856,81.0601,81.4184,55400.0
2015-01-29 09:40:00,91.01,91.09,90.86,90.91,31000.0,81.5079,81.5796,81.3736,81.4184,31000.0
2015-01-29 09:50:00,90.89,91.0,90.77,90.8,46200.0,81.4004,81.499,81.293,81.3198,46200.0
2015-01-29 10:00:00,90.79,91.06,90.79,90.98,70100.0,81.3109,81.5527,81.3109,81.4811,70100.0
2015-01-29 10:10:00,90.92,91.16,90.78,91.05,31000.0,81.4273,81.6423,81.3019,81.5437,31000.0
2015-01-29 10:20:00,91.04,91.12,90.76,91.08,61400.0,81.5348,81.6064,81.284,81.5706,61400.0
2015-01-29 10:30:00,91.04,91.16,90.74,90.85,18000.0,81.5348,81.6423,81.2661,81.3646,18000.0
2015-01-29 10:40:00,90.85,90.88,90.33,90.51,14500.0,81.3646,81.3915,80.8989,81.0601,14500.0
2015-01-29 10:50:00,90.52,90.72,90.36,90.68,17200.0,81.0691,81.2482,80.9258,81.2124,17200.0
2015-01-29 11:00:00,90.68,90.69,90.45,90.66,15700.0,81.2124,81.2213,81.0064,81.1945,15700.0
2015-01-29 11:10:00,90.67,90.84,90.45,90.49,22600.0,81.2034,81.3557,81.0064,81.0422,22600.0
2015-01-29 11:20:00,90.43,90.79,90.43,90.74,23500.0,80.9885,81.3109,80.9885,81.2661,23500.0
2015-01-29 11:30:00,90.77,91.11,90.77,91.11,20200.0,81.293,81.5975,81.293,81.5975,20200.0
2015-01-29 11:40:00,91.15,91.16,91.02,91.09,17000.0,81.6333,81.6423,81.5169,81.5796,17000.0
2015-01-29 11:50:00,91.11,91.33,91.1,91.15,13500.0,81.5975,81.7945,81.5885,81.6333,13500.0
2015-01-29 12:00:00,91.2,91.34,91.03,91.18,20200.0,81.6781,81.8035,81.5258,81.6602,20200.0
2015-01-29 12:10:00,91.19,91.32,91.1,91.27,12300.0,81.6691,81.7856,81.5885,81.7408,12300.0
2015-01-29 12:20:00,91.21,91.28,91.1,91.17,12700.0,81.687,81.7497,81.5885,81.6512,12700.0
2015-01-29 12:30:00,91.15,91.18,91.01,91.06,13300.0,81.6333,81.6602,81.5079,81.5527,13300.0
2015-01-29 12:40:00,91.1,91.13,90.93,91.03,23100.0,81.5885,81.6154,81.4363,81.5258,23100.0
2015-01-29 12:50:00,91.03,91.3,90.99,91.24,18500.0,81.5258,81.7676,81.49,81.7139,18500.0
2015-01-29 13:00:00,91.25,91.27,91.03,91.1,20600.0,81.7229,81.7408,81.5258,81.5885,20600.0
2015-01-29 13:10:00,91.11,91.41,91.11,91.34,18800.0,81.5975,81.8662,81.5975,81.8035,18800.0
2015-01-29 13:20:00,91.37,91.61,91.35,91.49,37300.0,81.8303,82.0453,81.8124,81.9378,37300.0
2015-01-29 13:30:00,91.5,91.73,91.45,91.73,26600.0,81.9468,82.1527,81.902,82.1527,26600.0
2015-01-29 13:40:00,91.77,91.89,91.68,91.89,11300.0,82.1886,82.296,82.108,82.296,11300.0
2015-01-29 13:50:00,91.95,92.08,91.83,91.83,16000.0,82.3498,82.4662,82.2423,82.2423,16000.0
2015-01-29 14:00:00,91.83,91.89,91.76,91.76,12200.0,82.2423,82.296,82.1796,82.1796,12200.0
2015-01-29 14:10:00,91.75,91.87,91.69,91.8,10400.0,82.1707,82.2781,82.1169,82.2154,10400.0
2015-01-29 14:20:00,91.79,92.14,91.77,92.12,17500.0,82.2065,82.5199,82.1886,82.502,17500.0
2015-01-29 14:30:00,92.12,92.21,92.0,92.02,22300.0,82.502,82.5826,82.3946,82.4125,22300.0
2015-01-29 14:40:00,92.05,92.05,91.81,91.81,11000.0,82.4393,82.4393,82.2244,82.2244,11000.0
2015-01-29 14:50:00,91.79,91.88,91.74,91.84,15200.0,82.2065,82.2871,82.1617,82.2513,15200.0
2015-01-29 15:00:00,91.86,92.17,91.85,92.15,25200.0,82.2692,82.5468,82.2602,82.5289,25200.0
2015-01-29 15:10:00,92.14,92.15,91.91,92.15,27400.0,82.5199,82.5289,82.314,82.5289,27400.0
2015-01-29 15:20:00,92.17,92.4,92.15,92.28,25200.0,82.5468,82.7528,82.5289,82.6453,25200.0
2015-01-29 15:30:00,92.28,92.49,92.21,92.47,37000.0,82.6453,82.8334,82.5826,82.8155,37000.0
2015-01-29 15:40:00,92.48,92.59,92.2,92.25,42400.0,82.8244,82.923,82.5737,82.6185,42400.0
2015-01-29 15:50:00,92.25,92.38,92.2,92.33,58700.0,82.6185,82.7349,82.5737,82.6901,58700.0
2015-01-30 09:30:00,91.42,92.15,91.4,91.9,25800.0,81.8751,82.5289,81.8572,82.305,25800.0
2015-01-30 09:40:00,91.88,92.19,91.75,91.9,21400.0,82.2871,82.5647,82.1707,82.305,21400.0
2015-01-30 09:50:00,91.9,92.12,91.78,92.1,21800.0,82.305,82.502,82.1975,82.4841,21800.0
2015-01-30 10:00:00,92.03,92.28,92.0,92.1,43200.0,82.4214,82.6453,82.3946,82.4841,43200.0
2015-01-30 10:10:00,92.14,92.55,92.11,92.47,68000.0,82.5199,82.8871,82.4931,82.8155,68000.0
2015-01-30 10:20:00,92.51,92.51,92.22,92.3,23500.0,82.8513,82.8513,82.5916,82.6632,23500.0
2015-01-30 10:30:00,92.31,92.31,91.95,91.95,80000.0,82.6722,82.6722,82.3498,82.3498,80000.0
2015-01-30 10:40:00,91.99,92.25,91.96,92.15,10200.0,82.3856,82.6185,82.3587,82.5289,10200.0
2015-01-30 10:50:00,92.15,92.15,91.78,91.95,16100.0,82.5289,82.5289,82.1975,82.3498,16100.0
2015-01-30 11:00:00,92.0,92.06,91.8,91.86,11800.0,82.3946,82.4483,82.2154,82.2692,11800.0
2015-01-30 11:10:00,91.86,91.9,91.66,91.71,23900.0,82.2692,82.305,82.0901,82.1348,23900.0
2015-01-30 11:20:00,91.76,92.11,91.71,92.11,14200.0,82.1796,82.4931,82.1348,82.4931,14200.0
2015-01-30 11:30:00,92.05,92.2,92.02,92.06,11400.0,82.4393,82.5737,82.4125,82.4483,11400.0
2015-01-30 11:40:00,92.06,92.12,91.8,92.08,15300.0,82.4483,82.502,82.2154,82.4662,15300.0
2015-01-30 11:50:00,92.08,92.13,91.86,92.12,10800.0,82.4662,82.511,82.2692,82.502,10800.0
2015-01-30 12:00:00,92.14,92.33,92.1,92.1,8300.0,82.5199,82.6901,82.4841,82.4841,8300.0
2015-01-30 12:10:00,92.17,92.43,92.08,92.41,7700.0,82.5468,82.7797,82.4662,82.7617,7700.0
2015-01-30 12:20:00,92.42,92.52,92.36,92.42,11700.0,82.7707,82.8603,82.717,82.7707,11700.0
2015-01-30 12:30:00,92.42,92.43,92.17,92.17,7000.0,82.7707,82.7797,82.5468,82.5468,7000.0
2015-01-30 12:40:00,92.16,92.22,92.11,92.18,9900.0,82.5379,82.5916,82.4931,82.5558,9900.0
2015-01-30 12:50:00,92.18,92.26,92.03,92.07,7700.0,82.5558,82.6274,82.4214,82.4572,7700.0
2015-01-30 13:00:00,92.07,92.2,92.04,92.1,9800.0,82.4572,82.5737,82.4304,82.4841,9800.0
2015-01-30 13:10:00,92.09,92.11,91.89,91.98,13700.0,82.4752,82.4931,82.296,82.3766,13700.0
2015-01-30 13:20:00,91.98,92.28,91.98,92.28,13500.0,82.3766,82.6453,82.3766,82.6453,13500.0
2015-01-30 13:30:00,92.28,92.39,92.21,92.37,10800.0,82.6453,82.7438,82.5826,82.7259,10800.0
2015-01-30 13:40:00,92.34,92.65,92.26,92.65,8500.0,82.6991,82.9767,82.6274,82.9767,8500.0
2015-01-30 13:50:00,92.67,92.67,92.49,92.56,14900.0,82.9946,82.9946,82.8334,82.8961,14900.0
2015-01-30 14:00:00,92.57,92.63,92.42,92.58,16400.0,82.905,82.9588,82.7707,82.914,16400.0
2015-01-30 14:10:00,92.58,92.67,92.46,92.67,77600.0,82.914,82.9946,82.8065,82.9946,77600.0
2015-01-30 14:20:00,92.68,92.91,92.65,92.91,10500.0,83.0036,83.2095,82.9767,83.2095,10500.0
2015-01-30 14:30:00,92.94,92.96,92.62,92.64,17800.0,83.2364,83.2543,82.9498,82.9677,17800.0
2015-01-30 14:40:00,92.62,92.67,92.31,92.31,18400.0,82.9498,82.9946,82.6722,82.6722,18400.0
2015-01-30 14:50:00,92.29,92.3,92.04,92.06,25300.0,82.6543,82.6632,82.4304,82.4483,25300.0
2015-01-30 15:00:00,92.06,92.18,91.71,91.74,20800.0,82.4483,82.5558,82.1348,82.1617,20800.0
2015-01-30 15:10:00,91.77,91.99,91.67,91.67,24400.0,82.1886,82.3856,82.099,82.099,24400.0
2015-01-30 15:20:00,91.69,91.85,91.45,91.85,25400.0,82.1169,82.2602,81.902,82.2602,25400.0
2015-01-30 15:30:00,91.84,91.84,91.63,91.63,25100.0,82.2513,82.2513,82.0632,82.0632,25100.0
2015-01-30 15:40:00,91.63,91.63,91.34,91.42,34900.0,82.0632,82.0632,81.8035,81.8751,34900.0
2015-01-30 15:50:00,91.42,91.48,91.2,91.32,91700.0,81.8751,81.9288,81.6781,81.7856,91700.0
2015-02-02 09:30:00,90.74,90.74,88.47,88.47,158800.0,81.2661,81.2661,79.2331,79.2331,158800.0
2015-02-02 09:40:00,88.52,88.52,87.74,87.95,175200.0,79.2779,79.2779,78.5793,78.7674,175200.0
2015-02-02 09:50:00,87.95,88.03,87.42,87.46,137800.0,78.7674,78.8391,78.2927,78.3286,137800.0
2015-02-02 10:00:00,87.42,87.44,86.11,86.16,312800.0,78.2927,78.3107,77.1195,77.1643,312800.0
2015-02-02 10:10:00,86.18,86.19,85.5,86.0,424000.0,77.1822,77.1912,76.5732,77.021,424000.0
2015-02-02 10:20:00,86.0,86.04,85.54,85.98,174900.0,77.021,77.0568,76.609,77.0031,174900.0
2015-02-02 10:30:00,85.99,86.55,85.9,86.52,189100.0,77.012,77.5136,76.9314,77.4867,189100.0
2015-02-02 10:40:00,86.52,86.58,86.2,86.42,139700.0,77.4867,77.5404,77.2001,77.3971,139700.0
2015-02-02 10:50:00,86.42,87.0,86.36,86.67,136900.0,77.3971,77.9166,77.3434,77.621,136900.0
2015-02-02 11:00:00,86.68,87.64,86.67,87.64,138200.0,77.63,78.4898,77.621,78.4898,138200.0
2015-02-02 11:10:00,87.65,88.1,87.65,88.06,135500.0,78.4987,78.9017,78.4987,78.8659,135500.0
2015-02-02 11:20:00,88.05,88.8,87.9,88.8,132800.0,78.857,79.5287,78.7226,79.5287,132800.0
2015-02-02 11:30:00,88.8,89.01,88.68,88.84,419700.0,79.5287,79.7167,79.4212,79.5645,419700.0
2015-02-02 11:40:00,88.83,89.25,88.65,88.65,240100.0,79.5555,79.9317,79.3943,79.3943,240100.0
2015-02-02 11:50:00,88.62,88.65,88.38,88.48,161200.0,79.3675,79.3943,79.1525,79.2421,161200.0
2015-02-02 12:00:00,88.48,88.48,88.16,88.24,79400.0,79.2421,79.2421,78.9555,79.0271,79400.0
2015-02-02 12:10:00,88.21,88.77,88.16,88.76,63200.0,79.0003,79.5018,78.9555,79.4928,63200.0
2015-02-02 12:20:00,88.76,88.81,88.46,88.81,29000.0,79.4928,79.5376,79.2242,79.5376,29000.0
2015-02-02 12:30:00,88.82,89.05,88.73,88.88,50500.0,79.5466,79.7526,79.466,79.6003,50500.0
2015-02-02 12:40:00,88.91,88.94,88.57,88.57,41300.0,79.6272,79.654,79.3227,79.3227,41300.0
2015-02-02 12:50:00,88.59,88.83,88.4,88.4,54500.0,79.3406,79.5555,79.1704,79.1704,54500.0
2015-02-02 13:00:00,88.43,88.49,88.29,88.42,37400.0,79.1973,79.251,79.0719,79.1883,37400.0
2015-02-02 13:10:00,88.43,88.74,88.43,88.69,45000.0,79.1973,79.4749,79.1973,79.4301,45000.0
2015-02-02 13:20:00,88.69,89.05,88.69,88.86,28200.0,79.4301,79.7526,79.4301,79.5824,28200.0
2015-02-02 13:30:00,88.86,89.04,88.54,88.55,32100.0,79.5824,79.7436,79.2958,79.3048,32100.0
2015-02-02 13:40:00,88.56,88.64,88.37,88.4,27000.0,79.3137,79.3854,79.1436,79.1704,27000.0
2015-02-02 13:50:00,88.41,88.49,87.87,87.98,53000.0,79.1794,79.251,78.6958,78.7943,53000.0
2015-02-02 14:00:00,87.95,88.15,87.87,87.92,44100.0,78.7674,78.9465,78.6958,78.7405,44100.0
2015-02-02 14:10:00,87.92,88.05,87.71,87.97,46700.0,78.7405,78.857,78.5525,78.7853,46700.0
2015-02-02 14:20:00,88.0,88.55,87.98,88.55,45400.0,78.8122,79.3048,78.7943,79.3048,45400.0
2015-02-02 14:30:00,88.52,88.57,88.09,88.17,42100.0,79.2779,79.3227,78.8928,78.9644,42100.0
2015-02-02 14:40:00,88.17,88.34,88.01,88.06,29700.0,78.9644,79.1167,78.8211,78.8659,29700.0
2015-02-02 14:50:00,88.08,88.46,88.07,88.39,35100.0,78.8838,79.2242,78.8749,79.1615,35100.0
2015-02-02 15:00:00,88.39,88.51,88.26,88.51,39200.0,79.1615,79.2689,79.045,79.2689,39200.0
2015-02-02 15:10:00,88.51,88.63,88.46,88.48,61100.0,79.2689,79.3764,79.2242,79.2421,61100.0
2015-02-02 15:20:00,88.47,88.63,88.44,88.61,62800.0,79.2331,79.3764,79.2062,79.3585,62800.0
2015-02-02 15:30:00,88.63,88.84,88.43,88.83,96100.0,79.3764,79.5645,79.1973,79.5555,96100.0
2015-02-02 15:40:00,88.84,89.22,88.8,89.03,117700.0,79.5645,79.9048,79.5287,79.7346,117700.0
2015-02-02 15:50:00,89.05,89.35,88.91,89.31,258200.0,79.7526,80.0212,79.6272,79.9854,258200.0
2015-02-03 09:30:00,90.21,90.93,89.9,90.74,72300.0,80.7914,81.4363,80.5138,81.2661,72300.0
2015-02-03 09:40:00,90.69,91.45,90.61,91.11,44300.0,81.2213,81.902,81.1497,81.5975,44300.0
2015-02-03 09:50:00,91.14,91.37,90.94,91.15,19800.0,81.6243,81.8303,81.4452,81.6333,19800.0
2015-02-03 10:00:00,91.16,91.16,90.78,90.87,41100.0,81.6423,81.6423,81.3019,81.3825,41100.0
2015-02-03 10:10:00,90.85,90.95,90.8,90.8,68200.0,81.3646,81.4542,81.3198,81.3198,68200.0
2015-02-03 10:20:00,90.78,91.11,90.75,91.11,33600.0,81.3019,81.5975,81.2751,81.5975,33600.0
2015-02-03 10:30:00,91.11,91.14,90.88,91.03,27600.0,81.5975,81.6243,81.3915,81.5258,27600.0
2015-02-03 10:40:00,91.03,91.09,90.8,90.81,34300.0,81.5258,81.5796,81.3198,81.3288,34300.0
2015-02-03 10:50:00,90.82,91.01,90.78,90.85,46400.0,81.3378,81.5079,81.3019,81.3646,46400.0
2015-02-03 11:00:00,90.85,91.13,90.84,91.09,26400.0,81.3646,81.6154,81.3557,81.5796,26400.0
2015-02-03 11:10:00,91.09,91.31,90.97,91.23,44300.0,81.5796,81.7766,81.4721,81.7049,44300.0
2015-02-03 11:20:00,91.24,91.27,91.12,91.14,38800.0,81.7139,81.7408,81.6064,81.6243,38800.0
2015-02-03 11:30:00,91.12,91.42,91.12,91.42,28900.0,81.6064,81.8751,81.6064,81.8751,28900.0
2015-02-03 11:40:00,91.42,91.63,91.39,91.41,31200.0,81.8751,82.0632,81.8482,81.8662,31200.0
2015-02-03 11:50:00,91.4,91.41,91.08,91.11,78700.0,81.8572,81.8662,81.5706,81.5975,78700.0
2015-02-03 12:00:00,91.12,91.31,90.91,91.3,26500.0,81.6064,81.7766,81.4184,81.7676,26500.0
2015-02-03 12:10:00,91.32,91.57,91.3,91.48,25100.0,81.7856,82.0095,81.7676,81.9288,25100.0
2015-02-03 12:20:00,91.51,91.55,91.38,91.44,32800.0,81.9557,81.9915,81.8393,81.893,32800.0
2015-02-03 12:30:00,91.44,91.53,91.26,91.52,46200.0,81.893,81.9736,81.7318,81.9647,46200.0
2015-02-03 12:40:00,91.52,91.78,91.52,91.71,26700.0,81.9647,82.1975,81.9647,82.1348,26700.0
2015-02-03 12:50:00,91.71,91.79,91.6,91.7,21700.0,82.1348,82.2065,82.0363,82.1259,21700.0
2015-02-03 13:00:00,91.72,91.84,91.7,91.83,23900.0,82.1438,82.2513,82.1259,82.2423,23900.0
2015-02-03 13:10:00,91.82,91.93,91.77,91.9,28300.0,82.2333,82.3319,82.1886,82.305,28300.0
2015-02-03 13:20:00,91.9,92.08,91.88,92.05,21300.0,82.305,82.4662,82.2871,82.4393,21300.0
2015-02-03 13:30:00,92.05,92.14,91.88,91.88,29900.0,82.4393,82.5199,82.2871,82.2871,29900.0
2015-02-03 13:40:00,91.86,91.87,91.59,91.87,153600.0,82.2692,82.2781,82.0274,82.2781,153600.0
2015-02-03 13:50:00,91.85,92.09,91.78,92.04,35000.0,82.2602,82.4752,82.1975,82.4304,35000.0
2015-02-03 14:00:00,92.04,92.08,91.86,91.89,28200.0,82.4304,82.4662,82.2692,82.296,28200.0
2015-02-03 14:10:00,91.87,92.03,91.83,92.02,24800.0,82.2781,82.4214,82.2423,82.4125,24800.0
2015-02-03 14:20:00,92.03,92.07,91.82,91.91,34300.0,82.4214,82.4572,82.2333,82.314,34300.0
2015-02-03 14:30:00,91.9,92.03,91.87,92.0,35000.0,82.305,82.4214,82.2781,82.3946,35000.0
2015-02-03 14:40:00,92.01,92.11,91.94,92.04,33900.0,82.4035,82.4931,82.3408,82.4304,33900.0
2015-02-03 14:50:00,92.03,92.18,92.0,92.18,32800.0,82.4214,82.5558,82.3946,82.5558,32800.0
2015-02-03 15:00:00,92.17,92.22,92.1,92.21,24900.0,82.5468,82.5916,82.4841,82.5826,24900.0
2015-02-03 15:10:00,92.21,92.22,92.01,92.14,38500.0,82.5826,82.5916,82.4035,82.5199,38500.0
2015-02-03 15:20:00,92.16,92.35,92.16,92.34,31500.0,82.5379,82.708,82.5379,82.6991,31500.0
2015-02-03 15:30:00,92.34,92.58,92.32,92.58,85600.0,82.6991,82.914,82.6811,82.914,85600.0
2015-02-03 15:40:00,92.58,92.79,92.58,92.69,73700.0,82.914,83.1021,82.914,83.0125,73700.0
2015-02-03 15:50:00,92.7,92.76,92.62,92.67,102100.0,83.0215,83.0752,82.9498,82.9946,102100.0
2015-02-04 09:30:00,92.42,92.56,92.15,92.28,55300.0,82.7707,82.8961,82.5289,82.6453,55300.0
2015-02-04 09:40:00,92.3,92.38,91.91,92.05,40300.0,82.6632,82.7349,82.314,82.4393,40300.0
2015-02-04 09:50:00,92.07,92.24,92.06,92.21,16600.0,82.4572,82.6095,82.4483,82.5826,16600.0
2015-02-04 10:00:00,92.22,92.42,92.03,92.03,37800.0,82.5916,82.7707,82.4214,82.4214,37800.0
2015-02-04 10:10:00,92.04,92.21,91.92,91.96,31200.0,82.4304,82.5826,82.3229,82.3587,31200.0
2015-02-04 10:20:00,91.93,91.96,91.68,91.72,55300.0,82.3319,82.3587,82.108,82.1438,55300.0
2015-02-04 10:30:00,91.72,91.87,91.65,91.68,43600.0,82.1438,82.2781,82.0811,82.108,43600.0
2015-02-04 10:40:00,91.68,91.89,91.65,91.87,50600.0,82.108,82.296,82.0811,82.2781,50600.0
2015-02-04 10:50:00,91.86,91.94,91.81,91.92,32200.0,82.2692,82.3408,82.2244,82.3229,32200.0
2015-02-04 11:00:00,91.86,92.16,91.79,92.15,24000.0,82.2692,82.5379,82.2065,82.5289,24000.0
2015-02-04 11:10:00,92.14,92.14,91.91,91.92,45000.0,82.5199,82.5199,82.314,82.3229,45000.0
2015-02-04 11:20:00,91.95,92.04,91.88,92.01,30700.0,82.3498,82.4304,82.2871,82.4035,30700.0
2015-02-04 11:30:00,92.04,92.17,91.99,92.04,55500.0,82.4304,82.5468,82.3856,82.4304,55500.0
2015-02-04 11:40:00,92.04,92.1,92.01,92.06,30800.0,82.4304,82.4841,82.4035,82.4483,30800.0
2015-02-04 11:50:00,92.06,92.1,91.99,92.07,16200.0,82.4483,82.4841,82.3856,82.4572,16200.0
2015-02-04 12:00:00,92.05,92.07,91.98,92.01,19500.0,82.4393,82.4572,82.3766,82.4035,19500.0
2015-02-04 12:10:00,91.98,92.09,91.96,92.0,19600.0,82.3766,82.4752,82.3587,82.3946,19600.0
2015-02-04 12:20:00,92.02,92.04,91.77,91.78,11000.0,82.4125,82.4304,82.1886,82.1975,11000.0
2015-02-04 12:30:00,91.76,91.85,91.73,91.77,7900.0,82.1796,82.2602,82.1527,82.1886,7900.0
2015-02-04 12:40:00,91.79,91.81,91.64,91.65,8200.0,82.2065,82.2244,82.0721,82.0811,8200.0
2015-02-04 12:50:00,91.69,91.85,91.69,91.79,12000.0,82.1169,82.2602,82.1169,82.2065,12000.0
2015-02-04 13:00:00,91.8,92.04,91.77,92.04,8000.0,82.2154,82.4304,82.1886,82.4304,8000.0
2015-02-04 13:10:00,92.08,92.19,92.0,92.04,21100.0,82.4662,82.5647,82.3946,82.4304,21100.0
2015-02-04 13:20:00,92.04,92.18,91.99,92.16,15200.0,82.4304,82.5558,82.3856,82.5379,15200.0
2015-02-04 13:30:00,92.18,92.28,92.13,92.24,31300.0,82.5558,82.6453,82.511,82.6095,31300.0
2015-02-04 13:40:00,92.23,92.33,92.19,92.32,5500.0,82.6005,82.6901,82.5647,82.6811,5500.0
2015-02-04 13:50:00,92.33,92.41,92.25,92.35,7200.0,82.6901,82.7617,82.6185,82.708,7200.0
2015-02-04 14:00:00,92.4,92.45,92.18,92.18,17700.0,82.7528,82.7976,82.5558,82.5558,17700.0
2015-02-04 14:10:00,92.18,92.26,92.14,92.15,12700.0,82.5558,82.6274,82.5199,82.5289,12700.0
2015-02-04 14:20:00,92.16,92.4,92.13,92.34,15000.0,82.5379,82.7528,82.511,82.6991,15000.0
2015-02-04 14:30:00,92.36,92.49,92.27,92.48,14900.0,82.717,82.8334,82.6364,82.8244,14900.0
2015-02-04 14:40:00,92.47,92.61,92.42,92.59,18900.0,82.8155,82.9409,82.7707,82.923,18900.0
2015-02-04 14:50:00,92.59,92.66,92.46,92.6,15700.0,82.923,82.9856,82.8065,82.9319,15700.0
2015-02-04 15:00:00,92.6,92.68,92.48,92.67,22800.0,82.9319,83.0036,82.8244,82.9946,22800.0
2015-02-04 15:10:00,92.68,92.76,92.57,92.74,25500.0,83.0036,83.0752,82.905,83.0573,25500.0
2015-02-04 15:20:00,92.74,92.94,92.72,92.94,32800.0,83.0573,83.2364,83.0394,83.2364,32800.0
2015-02-04 15:30:00,92.95,93.03,92.59,92.59,69200.0,83.2454,83.317,82.923,82.923,69200.0
2015-02-04 15:40:00,92.6,92.67,91.9,92.16,83800.0,82.9319,82.9946,82.305,82.5379,83800.0
2015-02-04 15:50:00,92.17,92.25,92.02,92.24,72400.0,82.5468,82.6185,82.4125,82.6095,72400.0
2015-02-05 09:30:00,92.48,92.67,92.02,92.39,28000.0,82.8244,82.9946,82.4125,82.7438,28000.0
2015-02-05 09:40:00,92.43,92.66,92.13,92.65,30800.0,82.7797,82.9856,82.511,82.9767,30800.0
2015-02-05 09:50:00,92.6,92.69,92.44,92.67,18200.0,82.9319,83.0125,82.7886,82.9946,18200.0
2015-02-05 10:00:00,92.67,92.74,92.44,92.69,18300.0,82.9946,83.0573,82.7886,83.0125,18300.0
2015-02-05 10:10:00,92.66,92.67,92.44,92.6,23100.0,82.9856,82.9946,82.7886,82.9319,23100.0
2015-02-05 10:20:00,92.62,92.69,92.46,92.65,17700.0,82.9498,83.0125,82.8065,82.9767,17700.0
2015-02-05 10:30:00,92.61,92.77,92.43,92.76,26500.0,82.9409,83.0842,82.7797,83.0752,26500.0
2015-02-05 10:40:00,92.81,92.97,92.77,92.94,15300.0,83.12,83.2633,83.0842,83.2364,15300.0
2015-02-05 10:50:00,92.96,92.97,92.87,92.91,11300.0,83.2543,83.2633,83.1737,83.2095,11300.0
2015-02-05 11:00:00,92.86,92.91,92.78,92.88,11500.0,83.1648,83.2095,83.0931,83.1827,11500.0
2015-02-05 11:10:00,92.92,92.99,92.63,92.63,14200.0,83.2185,83.2812,82.9588,82.9588,14200.0
2015-02-05 11:20:00,92.66,92.78,92.65,92.75,11100.0,82.9856,83.0931,82.9767,83.0663,11100.0
2015-02-05 11:30:00,92.78,92.9,92.77,92.84,18500.0,83.0931,83.2006,83.0842,83.1469,18500.0
2015-02-05 11:40:00,92.86,92.97,92.75,92.97,19400.0,83.1648,83.2633,83.0663,83.2633,19400.0
2015-02-05 11:50:00,92.99,93.03,92.93,92.98,9200.0,83.2812,83.317,83.2275,83.2722,9200.0
2015-02-05 12:00:00,92.98,93.02,92.92,93.02,12400.0,83.2722,83.3081,83.2185,83.3081,12400.0
2015-02-05 12:10:00,93.02,93.14,92.99,93.13,13300.0,83.3081,83.4155,83.2812,83.4066,13300.0
2015-02-05 12:20:00,93.14,93.2,93.08,93.09,13200.0,83.4155,83.4693,83.3618,83.3708,13200.0
2015-02-05 12:30:00,93.11,93.17,93.1,93.15,10300.0,83.3887,83.4424,83.3797,83.4245,10300.0
2015-02-05 12:40:00,93.16,93.24,93.09,93.09,17700.0,83.4334,83.5051,83.3708,83.3708,17700.0
2015-02-05 12:50:00,93.1,93.13,93.01,93.09,8800.0,83.3797,83.4066,83.2991,83.3708,8800.0
2015-02-05 13:00:00,93.09,93.23,93.09,93.2,10400.0,83.3708,83.4961,83.3708,83.4693,10400.0
2015-02-05 13:10:00,93.2,93.35,93.2,93.29,12800.0,83.4693,83.6036,83.4693,83.5499,12800.0
2015-02-05 13:20:00,93.29,93.36,93.24,93.26,12900.0,83.5499,83.6126,83.5051,83.523,12900.0
2015-02-05 13:30:00,93.26,93.31,93.23,93.27,10800.0,83.523,83.5678,83.4961,83.532,10800.0
2015-02-05 13:40:00,93.29,93.33,93.23,93.24,18500.0,83.5499,83.5857,83.4961,83.5051,18500.0
2015-02-05 13:50:00,93.24,93.26,93.08,93.1,24100.0,83.5051,83.523,83.3618,83.3797,24100.0
2015-02-05 14:00:00,93.08,93.1,92.75,92.85,28000.0,83.3618,83.3797,83.0663,83.1558,28000.0
2015-02-05 14:10:00,92.87,93.07,92.83,92.92,16100.0,83.1737,83.3528,83.1379,83.2185,16100.0
2015-02-05 14:20:00,92.92,92.93,92.81,92.86,18200.0,83.2185,83.2275,83.12,83.1648,18200.0
2015-02-05 14:30:00,92.86,93.06,92.84,93.06,24500.0,83.1648,83.3439,83.1469,83.3439,24500.0
2015-02-05 14:40:00,93.05,93.09,92.98,93.06,13200.0,83.3349,83.3708,83.2722,83.3439,13200.0
2015-02-05 14:50:00,93.09,93.11,93.02,93.07,10800.0,83.3708,83.3887,83.3081,83.3528,10800.0
2015-02-05 15:00:00,93.06,93.14,93.0,93.09,15400.0,83.3439,83.4155,83.2901,83.3708,15400.0
2015-02-05 15:10:00,93.09,93.12,93.03,93.12,21100.0,83.3708,83.3976,83.317,83.3976,21100.0
2015-02-05 15:20:00,93.13,93.31,93.11,93.3,34000.0,83.4066,83.5678,83.3887,83.5588,34000.0
2015-02-05 15:30:00,93.3,93.35,93.25,93.33,43400.0,83.5588,83.6036,83.514,83.5857,43400.0
2015-02-05 15:40:00,93.31,93.36,93.19,93.19,47700.0,83.5678,83.6126,83.4603,83.4603,47700.0
2015-02-05 15:50:00,93.18,93.33,93.14,93.27,78700.0,83.4514,83.5857,83.4155,83.532,78700.0
2015-02-06 09:30:00,96.0,98.39,96.0,97.98,156000.0,85.9769,88.1174,85.9769,87.7502,156000.0
2015-02-06 09:40:00,97.88,97.97,97.0,97.67,121500.0,87.6606,87.7412,86.8725,87.4726,121500.0
2015-02-06 09:50:00,97.6,97.93,97.45,97.76,89900.0,87.4099,87.7054,87.2755,87.5532,89900.0
2015-02-06 10:00:00,97.79,97.8,97.48,97.69,96000.0,87.58,87.589,87.3024,87.4905,96000.0
2015-02-06 10:10:00,97.68,97.79,97.68,97.76,125200.0,87.4815,87.58,87.4815,87.5532,125200.0
2015-02-06 10:20:00,97.76,98.05,97.7,97.73,66000.0,87.5532,87.8129,87.4994,87.5263,66000.0
2015-02-06 10:30:00,97.7,97.7,97.54,97.57,66000.0,87.4994,87.4994,87.3561,87.383,66000.0
2015-02-06 10:40:00,97.52,98.04,97.46,98.0,78300.0,87.3382,87.8039,87.2845,87.7681,78300.0
2015-02-06 10:50:00,98.01,98.2,97.96,98.11,45800.0,87.7771,87.9472,87.7323,87.8666,45800.0
2015-02-06 11:00:00,98.1,98.2,98.0,98.15,36300.0,87.8577,87.9472,87.7681,87.9025,36300.0
2015-02-06 11:10:00,98.15,98.2,97.98,98.09,24000.0,87.9025,87.9472,87.7502,87.8487,24000.0
2015-02-06 11:20:00,98.08,98.25,98.02,98.07,34200.0,87.8398,87.992,87.786,87.8308,34200.0
2015-02-06 11:30:00,98.06,98.12,97.7,97.99,24500.0,87.8218,87.8756,87.4994,87.7592,24500.0
2015-02-06 11:40:00,97.96,98.35,97.93,98.28,35100.0,87.7323,88.0816,87.7054,88.0189,35100.0
2015-02-06 11:50:00,98.28,98.35,98.14,98.15,23900.0,88.0189,88.0816,87.8935,87.9025,23900.0
2015-02-06 12:00:00,98.14,98.34,98.13,98.27,20800.0,87.8935,88.0726,87.8845,88.0099,20800.0
2015-02-06 12:10:00,98.3,98.35,98.17,98.31,31100.0,88.0368,88.0816,87.9204,88.0457,31100.0
2015-02-06 12:20:00,98.3,98.34,98.21,98.23,32300.0,88.0368,88.0726,87.9562,87.9741,32300.0
2015-02-06 12:30:00,98.24,98.32,98.18,98.3,21500.0,87.9831,88.0547,87.9293,88.0368,21500.0
2015-02-06 12:40:00,98.3,98.5,98.23,98.49,94500.0,88.0368,88.2159,87.9741,88.207,94500.0
2015-02-06 12:50:00,98.45,98.47,98.1,98.22,71000.0,88.1711,88.189,87.8577,87.9651,71000.0
2015-02-06 13:00:00,98.23,98.39,98.14,98.34,30400.0,87.9741,88.1174,87.8935,88.0726,30400.0
2015-02-06 13:10:00,98.34,98.45,98.22,98.39,63000.0,88.0726,88.1711,87.9651,88.1174,63000.0
2015-02-06 13:20:00,98.37,98.5,98.31,98.5,39400.0,88.0995,88.2159,88.0457,88.2159,39400.0
2015-02-06 13:30:00,98.5,98.5,98.24,98.37,37700.0,88.2159,88.2159,87.9831,88.0995,37700.0
2015-02-06 13:40:00,98.3,98.7,98.26,98.65,27500.0,88.0368,88.395,88.001,88.3502,27500.0
2015-02-06 13:50:00,98.64,98.73,98.55,98.59,34300.0,88.3413,88.4219,88.2607,88.2965,34300.0
2015-02-06 14:00:00,98.57,98.61,98.31,98.53,30800.0,88.2786,88.3144,88.0457,88.2428,30800.0
2015-02-06 14:10:00,98.52,98.65,98.39,98.48,29600.0,88.2338,88.3502,88.1174,88.198,29600.0
2015-02-06 14:20:00,98.48,98.55,98.32,98.55,28100.0,88.198,88.2607,88.0547,88.2607,28100.0
2015-02-06 14:30:00,98.55,98.6,98.42,98.51,42500.0,88.2607,88.3055,88.1443,88.2249,42500.0
2015-02-06 14:40:00,98.51,98.69,98.36,98.51,39800.0,88.2249,88.3861,88.0905,88.2249,39800.0
2015-02-06 14:50:00,98.5,98.51,98.14,98.19,42500.0,88.2159,88.2249,87.8935,87.9383,42500.0
2015-02-06 15:00:00,98.18,98.19,97.81,97.97,43400.0,87.9293,87.9383,87.598,87.7412,43400.0
2015-02-06 15:10:00,97.95,97.96,97.78,97.85,63800.0,87.7233,87.7323,87.5711,87.6338,63800.0
2015-02-06 15:20:00,97.85,98.0,97.71,97.81,56300.0,87.6338,87.7681,87.5084,87.598,56300.0
2015-02-06 15:30:00,97.81,97.94,97.66,97.77,58500.0,87.598,87.7144,87.4636,87.5621,58500.0
2015-02-06 15:40:00,97.77,97.9,97.7,97.72,93600.0,87.5621,87.6786,87.4994,87.5173,93600.0
2015-02-06 15:50:00,97.72,98.03,97.71,98.03,142500.0,87.5173,87.795,87.5084,87.795,142500.0
2015-02-09 09:30:00,97.77,98.47,97.51,98.13,59900.0,87.5621,88.189,87.3293,87.8845,59900.0
2015-02-09 09:40:00,98.13,98.7,97.99,98.57,37900.0,87.8845,88.395,87.7592,88.2786,37900.0
2015-02-09 09:50:00,98.57,98.99,98.57,98.71,19100.0,88.2786,88.6548,88.2786,88.404,19100.0
2015-02-09 10:00:00,98.7,98.74,98.3,98.32,26900.0,88.395,88.4309,88.0368,88.0547,26900.0
2015-02-09 10:10:00,98.31,98.31,98.1,98.18,27100.0,88.0457,88.0457,87.8577,87.9293,27100.0
2015-02-09 10:20:00,98.18,98.18,97.95,97.95,46600.0,87.9293,87.9293,87.7233,87.7233,46600.0
2015-02-09 10:30:00,97.95,98.18,97.94,98.14,26200.0,87.7233,87.9293,87.7144,87.8935,26200.0
2015-02-09 10:40:00,98.13,98.13,97.9,98.03,16500.0,87.8845,87.8845,87.6786,87.795,16500.0
2015-02-09 10:50:00,98.03,98.13,97.91,97.92,24100.0,87.795,87.8845,87.6875,87.6965,24100.0
2015-02-09 11:00:00,97.89,98.24,97.89,98.24,14100.0,87.6696,87.9831,87.6696,87.9831,14100.0
2015-02-09 11:10:00,98.24,98.42,98.21,98.35,12400.0,87.9831,88.1443,87.9562,88.0816,12400.0
2015-02-09 11:20:00,98.37,98.52,98.35,98.52,17400.0,88.0995,88.2338,88.0816,88.2338,17400.0
2015-02-09 11:30:00,98.5,98.53,98.1,98.11,12400.0,88.2159,88.2428,87.8577,87.8666,12400.0
2015-02-09 11:40:00,98.12,98.17,98.07,98.15,12500.0,87.8756,87.9204,87.8308,87.9025,12500.0
2015-02-09 11:50:00,98.16,98.21,98.08,98.08,11400.0,87.9114,87.9562,87.8398,87.8398,11400.0
2015-02-09 12:00:00,98.09,98.14,97.99,98.1,13400.0,87.8487,87.8935,87.7592,87.8577,13400.0
2015-02-09 12:10:00,98.1,98.17,98.0,98.06,8900.0,87.8577,87.9204,87.7681,87.8218,8900.0
2015-02-09 12:20:00,98.08,98.22,98.07,98.17,15100.0,87.8398,87.9651,87.8308,87.9204,15100.0
2015-02-09 12:30:00,98.21,98.49,98.2,98.39,16800.0,87.9562,88.207,87.9472,88.1174,16800.0
2015-02-09 12:40:00,98.39,98.39,98.18,98.21,7100.0,88.1174,88.1174,87.9293,87.9562,7100.0
2015-02-09 12:50:00,98.23,98.25,98.14,98.14,11200.0,87.9741,87.992,87.8935,87.8935,11200.0
2015-02-09 13:00:00,98.13,98.16,97.93,97.97,13800.0,87.8845,87.9114,87.7054,87.7412,13800.0
2015-02-09 13:10:00,97.97,98.1,97.97,98.06,10400.0,87.7412,87.8577,87.7412,87.8218,10400.0
2015-02-09 13:20:00,98.03,98.13,97.98,98.1,14200.0,87.795,87.8845,87.7502,87.8577,14200.0
2015-02-09 13:30:00,98.08,98.08,97.9,97.92,11300.0,87.8398,87.8398,87.6786,87.6965,11300.0
2015-02-09 13:40:00,97.9,97.9,97.74,97.83,12800.0,87.6786,87.6786,87.5353,87.6159,12800.0
2015-02-09 13:50:00,97.82,98.07,97.82,98.03,17200.0,87.6069,87.8308,87.6069,87.795,17200.0
2015-02-09 14:00:00,98.03,98.03,97.79,97.85,11700.0,87.795,87.795,87.58,87.6338,11700.0
2015-02-09 14:10:00,97.86,97.97,97.81,97.81,13100.0,87.6427,87.7412,87.598,87.598,13100.0
2015-02-09 14:20:00,97.8,98.04,97.8,98.04,16400.0,87.589,87.8039,87.589,87.8039,16400.0
2015-02-09 14:30:00,98.04,98.05,97.92,98.02,15400.0,87.8039,87.8129,87.6965,87.786,15400.0
2015-02-09 14:40:00,97.99,98.06,97.78,97.79,16300.0,87.7592,87.8218,87.5711,87.58,16300.0
2015-02-09 14:50:00,97.79,97.83,97.68,97.71,16300.0,87.58,87.6159,87.4815,87.5084,16300.0
2015-02-09 15:00:00,97.7,97.74,97.54,97.56,19500.0,87.4994,87.5353,87.3561,87.3741,19500.0
2015-02-09 15:10:00,97.55,97.68,97.47,97.47,26600.0,87.3651,87.4815,87.2934,87.2934,26600.0
2015-02-09 15:20:00,97.49,97.71,97.44,97.68,29000.0,87.3114,87.5084,87.2666,87.4815,29000.0
2015-02-09 15:30:00,97.69,97.73,97.55,97.71,40900.0,87.4905,87.5263,87.3651,87.5084,40900.0
2015-02-09 15:40:00,97.72,98.05,97.72,98.04,48500.0,87.5173,87.8129,87.5173,87.8039,48500.0
2015-02-09 15:50:00,98.03,98.03,97.83,97.88,71500.0,87.795,87.795,87.6159,87.6606,71500.0
2015-02-10 09:30:00,98.29,98.89,97.79,98.04,31000.0,88.0278,88.5652,87.58,87.8039,31000.0
2015-02-10 09:40:00,98.11,98.18,97.71,97.86,46200.0,87.8666,87.9293,87.5084,87.6427,46200.0
2015-02-10 09:50:00,97.88,98.0,97.71,97.88,16800.0,87.6606,87.7681,87.5084,87.6606,16800.0
2015-02-10 10:00:00,97.91,97.92,97.49,97.66,19700.0,87.6875,87.6965,87.3114,87.4636,19700.0
2015-02-10 10:10:00,97.69,97.96,97.64,97.79,11700.0,87.4905,87.7323,87.4457,87.58,11700.0
2015-02-10 10:20:00,97.81,97.84,97.65,97.68,16100.0,87.598,87.6248,87.4547,87.4815,16100.0
2015-02-10 10:30:00,97.7,97.7,97.46,97.58,14900.0,87.4994,87.4994,87.2845,87.392,14900.0
2015-02-10 10:40:00,97.62,97.69,97.21,97.21,16600.0,87.4278,87.4905,87.0606,87.0606,16600.0
2015-02-10 10:50:00,97.27,97.42,97.2,97.37,10600.0,87.1143,87.2487,87.0516,87.2039,10600.0
2015-02-10 11:00:00,97.42,97.59,97.37,97.59,17000.0,87.2487,87.4009,87.2039,87.4009,17000.0
2015-02-10 11:10:00,97.59,97.82,97.59,97.82,9400.0,87.4009,87.6069,87.4009,87.6069,9400.0
2015-02-10 11:20:00,97.83,97.94,97.78,97.94,12700.0,87.6159,87.7144,87.5711,87.7144,12700.0
2015-02-10 11:30:00,98.0,98.16,97.92,98.13,18900.0,87.7681,87.9114,87.6965,87.8845,18900.0
2015-02-10 11:40:00,98.14,98.31,98.14,98.29,18200.0,87.8935,88.0457,87.8935,88.0278,18200.0
2015-02-10 11:50:00,98.29,98.39,98.28,98.34,15100.0,88.0278,88.1174,88.0189,88.0726,15100.0
2015-02-10 12:00:00,98.33,98.34,98.2,98.27,13300.0,88.0637,88.0726,87.9472,88.0099,13300.0
2015-02-10 12:10:00,98.28,98.61,98.28,98.59,12400.0,88.0189,88.3144,88.0189,88.2965,12400.0
2015-02-10 12:20:00,98.59,98.6,98.32,98.33,9100.0,88.2965,88.3055,88.0547,88.0637,9100.0
2015-02-10 12:30:00,98.34,98.35,98.23,98.3,8600.0,88.0726,88.0816,87.9741,88.0368,8600.0
2015-02-10 12:40:00,98.32,98.43,98.3,98.43,7800.0,88.0547,88.1532,88.0368,88.1532,7800.0
2015-02-10 12:50:00,98.44,98.47,98.32,98.39,15000.0,88.1622,88.189,88.0547,88.1174,15000.0
2015-02-10 13:00:00,98.4,98.42,98.34,98.34,7300.0,88.1264,88.1443,88.0726,88.0726,7300.0
2015-02-10 13:10:00,98.37,98.46,98.34,98.39,12200.0,88.0995,88.1801,88.0726,88.1174,12200.0
2015-02-10 13:20:00,98.38,98.38,98.19,98.31,7600.0,88.1084,88.1084,87.9383,88.0457,7600.0
2015-02-10 13:30:00,98.3,98.39,98.27,98.37,9000.0,88.0368,88.1174,88.0099,88.0995,9000.0
2015-02-10 13:40:00,98.4,98.48,98.36,98.46,7800.0,88.1264,88.198,88.0905,88.1801,7800.0
2015-02-10 13:50:00,98.48,98.53,98.45,98.46,13900.0,88.198,88.2428,88.1711,88.1801,13900.0
2015-02-10 14:00:00,98.44,98.49,98.43,98.49,9900.0,88.1622,88.207,88.1532,88.207,9900.0
2015-02-10 14:10:00,98.48,98.48,98.34,98.35,16000.0,88.198,88.198,88.0726,88.0816,16000.0
2015-02-10 14:20:00,98.36,98.51,98.36,98.51,13900.0,88.0905,88.2249,88.0905,88.2249,13900.0
2015-02-10 14:30:00,98.51,98.68,98.45,98.67,19200.0,88.2249,88.3771,88.1711,88.3682,19200.0
2015-02-10 14:40:00,98.67,98.69,98.64,98.67,14700.0,88.3682,88.3861,88.3413,88.3682,14700.0
2015-02-10 14:50:00,98.69,98.78,98.61,98.78,18700.0,88.3861,88.4667,88.3144,88.4667,18700.0
2015-02-10 15:00:00,98.78,98.79,98.64,98.69,16200.0,88.4667,88.4756,88.3413,88.3861,16200.0
2015-02-10 15:10:00,98.7,98.72,98.62,98.71,24000.0,88.395,88.4129,88.3234,88.404,24000.0
2015-02-10 15:20:00,98.73,98.98,98.73,98.96,24300.0,88.4219,88.6458,88.4219,88.6279,24300.0
2015-02-10 15:30:00,98.96,98.96,98.78,98.88,31100.0,88.6279,88.6279,88.4667,88.5562,31100.0
2015-02-10 15:40:00,98.87,98.96,98.82,98.94,61300.0,88.5473,88.6279,88.5025,88.61,61300.0
2015-02-10 15:50:00,98.93,99.01,98.82,98.86,105500.0,88.601,88.6727,88.5025,88.5383,105500.0
2015-02-11 09:30:00,98.37,98.8,97.96,98.72,25900.0,88.0995,88.4846,87.7323,88.4129,25900.0
2015-02-11 09:40:00,98.74,98.93,98.38,98.46,15900.0,88.4309,88.601,88.1084,88.1801,15900.0
2015-02-11 09:50:00,98.52,98.93,98.52,98.85,16900.0,88.2338,88.601,88.2338,88.5294,16900.0
2015-02-11 10:00:00,98.84,98.84,98.48,98.61,7700.0,88.5204,88.5204,88.198,88.3144,7700.0
2015-02-11 10:10:00,98.6,98.71,98.41,98.41,16800.0,88.3055,88.404,88.1353,88.1353,16800.0
2015-02-11 10:20:00,98.41,98.48,98.04,98.12,19800.0,88.1353,88.198,87.8039,87.8756,19800.0
2015-02-11 10:30:00,98.16,98.18,97.86,97.95,40700.0,87.9114,87.9293,87.6427,87.7233,40700.0
2015-02-11 10:40:00,97.91,98.06,97.78,97.79,18800.0,87.6875,87.8218,87.5711,87.58,18800.0
2015-02-11 10:50:00,97.8,97.88,97.7,97.73,18600.0,87.589,87.6606,87.4994,87.5263,18600.0
2015-02-11 11:00:00,97.73,97.92,97.73,97.85,15700.0,87.5263,87.6965,87.5263,87.6338,15700.0
2015-02-11 11:10:00,97.87,97.94,97.82,97.84,16200.0,87.6517,87.7144,87.6069,87.6248,16200.0
2015-02-11 11:20:00,97.84,98.02,97.8,97.93,15300.0,87.6248,87.786,87.589,87.7054,15300.0
2015-02-11 11:30:00,97.92,97.92,97.81,97.91,13800.0,87.6965,87.6965,87.598,87.6875,13800.0
2015-02-11 11:40:00,97.91,97.99,97.9,97.91,8700.0,87.6875,87.7592,87.6786,87.6875,8700.0
2015-02-11 11:50:00,97.93,97.93,97.77,97.77,11100.0,87.7054,87.7054,87.5621,87.5621,11100.0
2015-02-11 12:00:00,97.76,97.92,97.7,97.87,14800.0,87.5532,87.6965,87.4994,87.6517,14800.0
2015-02-11 12:10:00,97.89,97.92,97.75,97.87,20200.0,87.6696,87.6965,87.5442,87.6517,20200.0
2015-02-11 12:20:00,97.85,97.87,97.65,97.68,33900.0,87.6338,87.6517,87.4547,87.4815,33900.0
2015-02-11 12:30:00,97.66,97.73,97.62,97.73,10800.0,87.4636,87.5263,87.4278,87.5263,10800.0
2015-02-11 12:40:00,97.73,97.73,97.44,97.46,15900.0,87.5263,87.5263,87.2666,87.2845,15900.0
2015-02-11 12:50:00,97.45,97.48,97.24,97.25,19900.0,87.2755,87.3024,87.0875,87.0964,19900.0
2015-02-11 13:00:00,97.26,97.39,97.25,97.31,14000.0,87.1054,87.2218,87.0964,87.1502,14000.0
2015-02-11 13:10:00,97.31,97.37,97.09,97.12,13600.0,87.1502,87.2039,86.9531,86.98,13600.0
2015-02-11 13:20:00,97.1,97.31,97.08,97.27,10400.0,86.9621,87.1502,86.9442,87.1143,10400.0
2015-02-11 13:30:00,97.28,97.4,97.22,97.38,12100.0,87.1233,87.2308,87.0696,87.2128,12100.0
2015-02-11 13:40:00,97.38,97.54,97.37,97.45,15000.0,87.2128,87.3561,87.2039,87.2755,15000.0
2015-02-11 13:50:00,97.46,97.81,97.38,97.67,18000.0,87.2845,87.598,87.2128,87.4726,18000.0
2015-02-11 14:00:00,97.64,97.79,97.55,97.78,12400.0,87.4457,87.58,87.3651,87.5711,12400.0
2015-02-11 14:10:00,97.78,97.79,97.55,97.64,19000.0,87.5711,87.58,87.3651,87.4457,19000.0
2015-02-11 14:20:00,97.67,97.68,97.43,97.48,13100.0,87.4726,87.4815,87.2576,87.3024,13100.0
2015-02-11 14:30:00,97.47,97.54,97.43,97.52,17900.0,87.2934,87.3561,87.2576,87.3382,17900.0
2015-02-11 14:40:00,97.53,97.69,97.52,97.64,17500.0,87.3472,87.4905,87.3382,87.4457,17500.0
2015-02-11 14:50:00,97.66,97.66,97.48,97.5,14900.0,87.4636,87.4636,87.3024,87.3203,14900.0
2015-02-11 15:00:00,97.52,97.63,97.51,97.59,21700.0,87.3382,87.4367,87.3293,87.4009,21700.0
2015-02-11 15:10:00,97.58,97.6,97.47,97.51,29700.0,87.392,87.4099,87.2934,87.3293,29700.0
2015-02-11 15:20:00,97.52,97.79,97.52,97.61,53900.0,87.3382,87.58,87.3382,87.4188,53900.0
2015-02-11 15:30:00,97.62,97.63,97.33,97.41,36400.0,87.4278,87.4367,87.1681,87.2397,36400.0
2015-02-11 15:40:00,97.4,97.47,97.15,97.2,56400.0,87.2308,87.2934,87.0069,87.0516,56400.0
2015-02-11 15:50:00,97.21,97.34,97.17,97.26,102800.0,87.0606,87.177,87.0248,87.1054,102800.0
2015-02-12 09:30:00,97.78,98.18,97.78,97.84,25600.0,87.5711,87.9293,87.5711,87.6248,25600.0
2015-02-12 09:40:00,97.83,98.17,97.76,98.04,25000.0,87.6159,87.9204,87.5532,87.8039,25000.0
2015-02-12 09:50:00,98.07,98.19,98.02,98.07,22200.0,87.8308,87.9383,87.786,87.8308,22200.0
2015-02-12 10:00:00,98.07,98.24,98.05,98.05,94100.0,87.8308,87.9831,87.8129,87.8129,94100.0
2015-02-12 10:10:00,98.08,98.11,97.98,98.06,35900.0,87.8398,87.8666,87.7502,87.8218,35900.0
2015-02-12 10:20:00,98.04,98.12,98.03,98.07,25300.0,87.8039,87.8756,87.795,87.8308,25300.0
2015-02-12 10:30:00,98.07,98.11,98.0,98.09,23800.0,87.8308,87.8666,87.7681,87.8487,23800.0
2015-02-12 10:40:00,98.09,98.13,98.03,98.04,12500.0,87.8487,87.8845,87.795,87.8039,12500.0
2015-02-12 10:50:00,98.05,98.08,97.92,97.94,14900.0,87.8129,87.8398,87.6965,87.7144,14900.0
2015-02-12 11:00:00,97.98,98.05,97.9,97.99,11200.0,87.7502,87.8129,87.6786,87.7592,11200.0
2015-02-12 11:10:00,97.99,98.06,97.93,97.96,14900.0,87.7592,87.8218,87.7054,87.7323,14900.0
2015-02-12 11:20:00,98.02,98.13,97.91,98.1,24700.0,87.786,87.8845,87.6875,87.8577,24700.0
2015-02-12 11:30:00,98.11,98.17,98.05,98.13,9200.0,87.8666,87.9204,87.8129,87.8845,9200.0
2015-02-12 11:40:00,98.12,98.25,98.11,98.24,15200.0,87.8756,87.992,87.8666,87.9831,15200.0
2015-02-12 11:50:00,98.24,98.28,98.14,98.14,12200.0,87.9831,88.0189,87.8935,87.8935,12200.0
2015-02-12 12:00:00,98.14,98.26,98.13,98.19,5700.0,87.8935,88.001,87.8845,87.9383,5700.0
2015-02-12 12:10:00,98.18,98.3,98.18,98.26,9500.0,87.9293,88.0368,87.9293,88.001,9500.0
2015-02-12 12:20:00,98.27,98.32,98.22,98.28,28200.0,88.0099,88.0547,87.9651,88.0189,28200.0
2015-02-12 12:30:00,98.28,98.31,98.2,98.2,69400.0,88.0189,88.0457,87.9472,87.9472,69400.0
2015-02-12 12:40:00,98.2,98.28,98.18,98.18,18700.0,87.9472,88.0189,87.9293,87.9293,18700.0
2015-02-12 12:50:00,98.19,98.27,98.19,98.26,13100.0,87.9383,88.0099,87.9383,88.001,13100.0
2015-02-12 13:00:00,98.25,98.3,98.22,98.23,22000.0,87.992,88.0368,87.9651,87.9741,22000.0
2015-02-12 13:10:00,98.24,98.27,98.19,98.21,13600.0,87.9831,88.0099,87.9383,87.9562,13600.0
2015-02-12 13:20:00,98.22,98.36,98.17,98.32,24300.0,87.9651,88.0905,87.9204,88.0547,24300.0
2015-02-12 13:30:00,98.34,98.5,98.33,98.44,31500.0,88.0726,88.2159,88.0637,88.1622,31500.0
2015-02-12 13:40:00,98.45,98.45,98.32,98.32,26600.0,88.1711,88.1711,88.0547,88.0547,26600.0
2015-02-12 13:50:00,98.31,98.36,98.26,98.26,27300.0,88.0457,88.0905,88.001,88.001,27300.0
2015-02-12 14:00:00,98.25,98.31,98.24,98.24,21600.0,87.992,88.0457,87.9831,87.9831,21600.0
2015-02-12 14:10:00,98.24,98.27,98.23,98.26,14800.0,87.9831,88.0099,87.9741,88.001,14800.0
2015-02-12 14:20:00,98.26,98.34,98.22,98.31,15600.0,88.001,88.0726,87.9651,88.0457,15600.0
2015-02-12 14:30:00,98.33,98.33,98.25,98.31,12600.0,88.0637,88.0637,87.992,88.0457,12600.0
2015-02-12 14:40:00,98.3,98.35,98.29,98.3,28200.0,88.0368,88.0816,88.0278,88.0368,28200.0
2015-02-12 14:50:00,98.31,98.31,98.24,98.29,17300.0,88.0457,88.0457,87.9831,88.0278,17300.0
2015-02-12 15:00:00,98.29,98.33,98.25,98.33,21000.0,88.0278,88.0637,87.992,88.0637,21000.0
2015-02-12 15:10:00,98.32,98.36,98.27,98.28,27100.0,88.0547,88.0905,88.0099,88.0189,27100.0
2015-02-12 15:20:00,98.29,98.37,98.24,98.37,30900.0,88.0278,88.0995,87.9831,88.0995,30900.0
2015-02-12 15:30:00,98.37,98.42,98.28,98.42,28800.0,88.0995,88.1443,88.0189,88.1443,28800.0
2015-02-12 15:40:00,98.43,98.55,98.28,98.3,65700.0,88.1532,88.2607,88.0189,88.0368,65700.0
2015-02-12 15:50:00,98.31,98.34,98.16,98.21,145100.0,88.0457,88.0726,87.9114,87.9562,145100.0
2015-02-13 09:30:00,98.09,98.44,97.92,98.08,16500.0,87.8487,88.1622,87.6965,87.8398,16500.0
2015-02-13 09:40:00,98.06,98.33,97.94,98.06,38700.0,87.8218,88.0637,87.7144,87.8218,38700.0
2015-02-13 09:50:00,98.08,98.26,97.9,97.95,26400.0,87.8398,88.001,87.6786,87.7233,26400.0
2015-02-13 10:00:00,98.03,98.1,97.5,97.5,14500.0,87.795,87.8577,87.3203,87.3203,14500.0
2015-02-13 10:10:00,97.5,97.93,97.49,97.83,20200.0,87.3203,87.7054,87.3114,87.6159,20200.0
2015-02-13 10:20:00,97.86,97.98,97.86,97.95,24800.0,87.6427,87.7502,87.6427,87.7233,24800.0
2015-02-13 10:30:00,97.96,98.0,97.89,97.9,16800.0,87.7323,87.7681,87.6696,87.6786,16800.0
2015-02-13 10:40:00,97.89,97.89,97.74,97.84,8100.0,87.6696,87.6696,87.5353,87.6248,8100.0
2015-02-13 10:50:00,97.88,98.02,97.87,97.99,6500.0,87.6606,87.786,87.6517,87.7592,6500.0
2015-02-13 11:00:00,98.0,98.2,97.98,98.14,8700.0,87.7681,87.9472,87.7502,87.8935,8700.0
2015-02-13 11:10:00,98.16,98.21,98.15,98.21,7900.0,87.9114,87.9562,87.9025,87.9562,7900.0
2015-02-13 11:20:00,98.22,98.22,98.01,98.02,31600.0,87.9651,87.9651,87.7771,87.786,31600.0
2015-02-13 11:30:00,98.02,98.05,97.93,97.95,10200.0,87.786,87.8129,87.7054,87.7233,10200.0
2015-02-13 11:40:00,97.96,98.05,97.96,98.05,13000.0,87.7323,87.8129,87.7323,87.8129,13000.0
2015-02-13 11:50:00,98.06,98.1,98.04,98.1,7400.0,87.8218,87.8577,87.8039,87.8577,7400.0
2015-02-13 12:00:00,98.08,98.11,98.04,98.08,5900.0,87.8398,87.8666,87.8039,87.8398,5900.0
2015-02-13 12:10:00,98.07,98.07,97.97,97.97,4700.0,87.8308,87.8308,87.7412,87.7412,4700.0
2015-02-13 12:20:00,97.98,97.98,97.73,97.77,6700.0,87.7502,87.7502,87.5263,87.5621,6700.0
2015-02-13 12:30:00,97.76,97.91,97.74,97.87,20900.0,87.5532,87.6875,87.5353,87.6517,20900.0
2015-02-13 12:40:00,97.87,97.91,97.81,97.81,7500.0,87.6517,87.6875,87.598,87.598,7500.0
2015-02-13 12:50:00,97.81,97.82,97.67,97.72,12500.0,87.598,87.6069,87.4726,87.5173,12500.0
2015-02-13 13:00:00,97.73,97.78,97.68,97.75,13400.0,87.5263,87.5711,87.4815,87.5442,13400.0
2015-02-13 13:10:00,97.75,97.79,97.67,97.75,9700.0,87.5442,87.58,87.4726,87.5442,9700.0
2015-02-13 13:20:00,97.77,97.77,97.63,97.67,9200.0,87.5621,87.5621,87.4367,87.4726,9200.0
2015-02-13 13:30:00,97.67,97.67,97.48,97.55,8600.0,87.4726,87.4726,87.3024,87.3651,8600.0
2015-02-13 13:40:00,97.59,97.71,97.55,97.68,12800.0,87.4009,87.5084,87.3651,87.4815,12800.0
2015-02-13 13:50:00,97.69,97.75,97.63,97.67,9900.0,87.4905,87.5442,87.4367,87.4726,9900.0
2015-02-13 14:00:00,97.66,97.74,97.62,97.64,41800.0,87.4636,87.5353,87.4278,87.4457,41800.0
2015-02-13 14:10:00,97.65,97.88,97.65,97.88,10700.0,87.4547,87.6606,87.4547,87.6606,10700.0
2015-02-13 14:20:00,97.86,97.92,97.75,97.81,28800.0,87.6427,87.6965,87.5442,87.598,28800.0
2015-02-13 14:30:00,97.83,97.95,97.82,97.91,8600.0,87.6159,87.7233,87.6069,87.6875,8600.0
2015-02-13 14:40:00,97.92,97.98,97.9,97.96,7500.0,87.6965,87.7502,87.6786,87.7323,7500.0
2015-02-13 14:50:00,97.95,97.97,97.72,97.89,57500.0,87.7233,87.7412,87.5173,87.6696,57500.0
2015-02-13 15:00:00,97.89,98.06,97.85,98.02,14500.0,87.6696,87.8218,87.6338,87.786,14500.0
2015-02-13 15:10:00,98.05,98.12,98.01,98.06,15200.0,87.8129,87.8756,87.7771,87.8218,15200.0
2015-02-13 15:20:00,98.05,98.05,97.94,98.0,16100.0,87.8129,87.8129,87.7144,87.7681,16100.0
2015-02-13 15:30:00,98.0,98.1,97.92,98.01,38500.0,87.7681,87.8577,87.6965,87.7771,38500.0
2015-02-13 15:40:00,98.05,98.15,98.03,98.15,32700.0,87.8129,87.9025,87.795,87.9025,32700.0
2015-02-13 15:50:00,98.16,98.22,98.14,98.19,67000.0,87.9114,87.9651,87.8935,87.9383,67000.0
2015-02-17 09:30:00,97.97,98.5,97.95,98.07,44500.0,87.7412,88.2159,87.7233,87.8308,44500.0
2015-02-17 09:40:00,98.0,98.04,97.87,97.92,14300.0,87.7681,87.8039,87.6517,87.6965,14300.0
2015-02-17 09:50:00,97.89,98.05,97.89,97.99,16500.0,87.6696,87.8129,87.6696,87.7592,16500.0
2015-02-17 10:00:00,98.03,98.22,98.01,98.2,14400.0,87.795,87.9651,87.7771,87.9472,14400.0
2015-02-17 10:10:00,98.2,98.27,98.13,98.22,18400.0,87.9472,88.0099,87.8845,87.9651,18400.0
2015-02-17 10:20:00,98.21,98.25,98.16,98.22,13600.0,87.9562,87.992,87.9114,87.9651,13600.0
2015-02-17 10:30:00,98.21,98.25,98.03,98.03,9500.0,87.9562,87.992,87.795,87.795,9500.0
2015-02-17 10:40:00,98.06,98.09,97.96,97.96,7700.0,87.8218,87.8487,87.7323,87.7323,7700.0
2015-02-17 10:50:00,97.95,97.96,97.79,97.91,9200.0,87.7233,87.7323,87.58,87.6875,9200.0
2015-02-17 11:00:00,97.91,97.91,97.8,97.86,7600.0,87.6875,87.6875,87.589,87.6427,7600.0
2015-02-17 11:10:00,97.87,97.95,97.81,97.92,10600.0,87.6517,87.7233,87.598,87.6965,10600.0
2015-02-17 11:20:00,97.92,98.02,97.91,97.99,9500.0,87.6965,87.786,87.6875,87.7592,9500.0
2015-02-17 11:30:00,97.98,98.0,97.9,97.91,11300.0,87.7502,87.7681,87.6786,87.6875,11300.0
2015-02-17 11:40:00,97.89,97.96,97.81,97.93,11400.0,87.6696,87.7323,87.598,87.7054,11400.0
2015-02-17 11:50:00,97.96,98.19,97.96,98.19,20800.0,87.7323,87.9383,87.7323,87.9383,20800.0
2015-02-17 12:00:00,98.2,98.34,98.2,98.3,16600.0,87.9472,88.0726,87.9472,88.0368,16600.0
2015-02-17 12:10:00,98.31,98.38,98.27,98.37,14500.0,88.0457,88.1084,88.0099,88.0995,14500.0
2015-02-17 12:20:00,98.36,98.36,98.09,98.15,76200.0,88.0905,88.0905,87.8487,87.9025,76200.0
2015-02-17 12:30:00,98.18,98.38,98.18,98.37,9200.0,87.9293,88.1084,87.9293,88.0995,9200.0
2015-02-17 12:40:00,98.37,98.38,98.3,98.33,6600.0,88.0995,88.1084,88.0368,88.0637,6600.0
2015-02-17 12:50:00,98.32,98.34,98.26,98.34,22300.0,88.0547,88.0726,88.001,88.0726,22300.0
2015-02-17 13:00:00,98.33,98.36,98.23,98.27,17100.0,88.0637,88.0905,87.9741,88.0099,17100.0
2015-02-17 13:10:00,98.27,98.44,98.27,98.33,29400.0,88.0099,88.1622,88.0099,88.0637,29400.0
2015-02-17 13:20:00,98.32,98.53,98.27,98.53,20600.0,88.0547,88.2428,88.0099,88.2428,20600.0
2015-02-17 13:30:00,98.52,98.53,98.41,98.44,18900.0,88.2338,88.2428,88.1353,88.1622,18900.0
2015-02-17 13:40:00,98.42,98.42,98.24,98.34,19800.0,88.1443,88.1443,87.9831,88.0726,19800.0
2015-02-17 13:50:00,98.36,98.37,98.25,98.32,17300.0,88.0905,88.0995,87.992,88.0547,17300.0
2015-02-17 14:00:00,98.32,98.39,98.24,98.24,25100.0,88.0547,88.1174,87.9831,87.9831,25100.0
2015-02-17 14:10:00,98.25,98.25,98.09,98.15,15700.0,87.992,87.992,87.8487,87.9025,15700.0
2015-02-17 14:20:00,98.13,98.25,98.11,98.14,36900.0,87.8845,87.992,87.8666,87.8935,36900.0
2015-02-17 14:30:00,98.14,98.37,98.14,98.3,14300.0,87.8935,88.0995,87.8935,88.0368,14300.0
2015-02-17 14:40:00,98.29,98.32,98.14,98.15,22900.0,88.0278,88.0547,87.8935,87.9025,22900.0
2015-02-17 14:50:00,98.17,98.17,98.03,98.08,21300.0,87.9204,87.9204,87.795,87.8398,21300.0
2015-02-17 15:00:00,98.1,98.14,98.07,98.12,24400.0,87.8577,87.8935,87.8308,87.8756,24400.0
2015-02-17 15:10:00,98.11,98.17,98.09,98.09,17700.0,87.8666,87.9204,87.8487,87.8487,17700.0
2015-02-17 15:20:00,98.08,98.17,98.02,98.11,19700.0,87.8398,87.9204,87.786,87.8666,19700.0
2015-02-17 15:30:00,98.12,98.12,97.96,98.02,22800.0,87.8756,87.8756,87.7323,87.786,22800.0
2015-02-17 15:40:00,98.02,98.03,97.9,98.02,42300.0,87.786,87.795,87.6786,87.786,42300.0
2015-02-17 15:50:00,98.03,98.08,97.99,98.08,81300.0,87.795,87.8398,87.7592,87.8398,81300.0
2015-02-18 09:30:00,97.68,97.91,97.36,97.88,19800.0,87.7843,87.991,87.4967,87.9641,19800.0
2015-02-18 09:40:00,97.89,97.98,97.76,97.85,10700.0,87.973,88.0539,87.8562,87.9371,10700.0
2015-02-18 09:50:00,97.88,97.88,97.69,97.74,18500.0,87.9641,87.9641,87.7933,87.8382,18500.0
2015-02-18 10:00:00,97.75,98.08,97.72,98.06,21200.0,87.8472,88.1438,87.8203,88.1258,21200.0
2015-02-18 10:10:00,98.06,98.08,97.89,97.9,106600.0,88.1258,88.1438,87.973,87.982,106600.0
2015-02-18 10:20:00,97.88,97.89,97.7,97.74,13100.0,87.9641,87.973,87.8023,87.8382,13100.0
2015-02-18 10:30:00,97.74,98.26,97.74,98.24,12700.0,87.8382,88.3056,87.8382,88.2876,12700.0
2015-02-18 10:40:00,98.23,98.36,98.17,98.17,32700.0,88.2786,88.3954,88.2247,88.2247,32700.0
2015-02-18 10:50:00,98.17,98.19,98.02,98.02,12200.0,88.2247,88.2427,88.0899,88.0899,12200.0
2015-02-18 11:00:00,98.02,98.08,97.95,97.98,9400.0,88.0899,88.1438,88.027,88.0539,9400.0
2015-02-18 11:10:00,98.0,98.14,98.0,98.12,10000.0,88.0719,88.1977,88.0719,88.1797,10000.0
2015-02-18 11:20:00,98.13,98.34,98.11,98.32,12100.0,88.1887,88.3775,88.1708,88.3595,12100.0
2015-02-18 11:30:00,98.32,98.4,98.28,98.4,10900.0,88.3595,88.4314,88.3235,88.4314,10900.0
2015-02-18 11:40:00,98.4,98.41,98.34,98.39,20500.0,88.4314,88.4404,88.3775,88.4224,20500.0
2015-02-18 11:50:00,98.4,98.44,98.34,98.42,14400.0,88.4314,88.4673,88.3775,88.4494,14400.0
2015-02-18 12:00:00,98.43,98.49,98.37,98.43,14800.0,88.4583,88.5123,88.4044,88.4583,14800.0
2015-02-18 12:10:00,98.41,98.42,98.36,98.37,2400.0,88.4404,88.4494,88.3954,88.4044,2400.0
2015-02-18 12:20:00,98.39,98.4,98.28,98.34,4400.0,88.4224,88.4314,88.3235,88.3775,4400.0
2015-02-18 12:30:00,98.33,98.38,98.27,98.27,15000.0,88.3685,88.4134,88.3145,88.3145,15000.0
2015-02-18 12:40:00,98.27,98.28,98.19,98.24,6300.0,88.3145,88.3235,88.2427,88.2876,6300.0
2015-02-18 12:50:00,98.24,98.31,98.22,98.24,5500.0,88.2876,88.3505,88.2696,88.2876,5500.0
2015-02-18 13:00:00,98.28,98.44,98.28,98.41,7900.0,88.3235,88.4673,88.3235,88.4404,7900.0
2015-02-18 13:10:00,98.43,98.51,98.42,98.42,20400.0,88.4583,88.5302,88.4494,88.4494,20400.0
2015-02-18 13:20:00,98.44,98.51,98.38,98.51,10500.0,88.4673,88.5302,88.4134,88.5302,10500.0
2015-02-18 13:30:00,98.51,98.53,98.47,98.5,33600.0,88.5302,88.5482,88.4943,88.5212,33600.0
2015-02-18 13:40:00,98.5,98.54,98.47,98.51,12300.0,88.5212,88.5572,88.4943,88.5302,12300.0
2015-02-18 13:50:00,98.52,98.59,98.5,98.52,14100.0,88.5392,88.6021,88.5212,88.5392,14100.0
2015-02-18 14:00:00,98.5,98.8,98.5,98.6,13100.0,88.5212,88.7909,88.5212,88.6111,13100.0
2015-02-18 14:10:00,98.56,98.65,98.42,98.42,7100.0,88.5752,88.6561,88.4494,88.4494,7100.0
2015-02-18 14:20:00,98.45,98.46,98.24,98.24,15600.0,88.4763,88.4853,88.2876,88.2876,15600.0
2015-02-18 14:30:00,98.3,98.36,98.25,98.27,14100.0,88.3415,88.3954,88.2966,88.3145,14100.0
2015-02-18 14:40:00,98.26,98.36,98.17,98.31,37200.0,88.3056,88.3954,88.2247,88.3505,37200.0
2015-02-18 14:50:00,98.32,98.33,98.17,98.21,18000.0,88.3595,88.3685,88.2247,88.2606,18000.0
2015-02-18 15:00:00,98.23,98.33,98.22,98.25,27600.0,88.2786,88.3685,88.2696,88.2966,27600.0
2015-02-18 15:10:00,98.25,98.31,98.19,98.31,15200.0,88.2966,88.3505,88.2427,88.3505,15200.0
2015-02-18 15:20:00,98.29,98.29,98.2,98.23,15600.0,88.3325,88.3325,88.2516,88.2786,15600.0
2015-02-18 15:30:00,98.23,98.23,98.02,98.07,33000.0,88.2786,88.2786,88.0899,88.1348,33000.0
2015-02-18 15:40:00,98.07,98.17,98.03,98.11,28800.0,88.1348,88.2247,88.0989,88.1708,28800.0
2015-02-18 15:50:00,98.1,98.24,98.1,98.22,39500.0,88.1618,88.2876,88.1618,88.2696,39500.0
2015-02-19 09:30:00,97.74,98.1,97.55,98.1,12800.0,87.8382,88.1618,87.6675,88.1618,12800.0
2015-02-19 09:40:00,98.09,98.14,97.75,97.94,12100.0,88.1528,88.1977,87.8472,88.018,12100.0
2015-02-19 09:50:00,97.88,97.99,97.83,97.98,12700.0,87.9641,88.0629,87.9191,88.0539,12700.0
2015-02-19 10:00:00,97.94,97.94,97.78,97.9,9700.0,88.018,88.018,87.8742,87.982,9700.0
2015-02-19 10:10:00,97.89,97.93,97.83,97.89,12700.0,87.973,88.009,87.9191,87.973,12700.0
2015-02-19 10:20:00,97.91,97.99,97.88,97.97,17100.0,87.991,88.0629,87.9641,88.0449,17100.0
2015-02-19 10:30:00,97.97,98.0,97.8,97.87,11500.0,88.0449,88.0719,87.8922,87.9551,11500.0
2015-02-19 10:40:00,97.84,97.85,97.78,97.83,4500.0,87.9281,87.9371,87.8742,87.9191,4500.0
2015-02-19 10:50:00,97.82,97.86,97.76,97.77,8900.0,87.9101,87.9461,87.8562,87.8652,8900.0
2015-02-19 11:00:00,97.75,97.85,97.68,97.77,20400.0,87.8472,87.9371,87.7843,87.8652,20400.0
2015-02-19 11:10:00,97.79,97.88,97.77,97.87,14300.0,87.8832,87.9641,87.8652,87.9551,14300.0
2015-02-19 11:20:00,97.88,97.9,97.81,97.83,13200.0,87.9641,87.982,87.9012,87.9191,13200.0
2015-02-19 11:30:00,97.86,97.88,97.78,97.85,9700.0,87.9461,87.9641,87.8742,87.9371,9700.0
2015-02-19 11:40:00,97.87,97.91,97.79,97.79,9400.0,87.9551,87.991,87.8832,87.8832,9400.0
2015-02-19 11:50:00,97.81,97.83,97.75,97.76,9000.0,87.9012,87.9191,87.8472,87.8562,9000.0
2015-02-19 12:00:00,97.77,97.83,97.69,97.75,12700.0,87.8652,87.9191,87.7933,87.8472,12700.0
2015-02-19 12:10:00,97.73,97.73,97.65,97.68,4800.0,87.8293,87.8293,87.7574,87.7843,4800.0
2015-02-19 12:20:00,97.68,97.68,97.51,97.52,6800.0,87.7843,87.7843,87.6315,87.6405,6800.0
2015-02-19 12:30:00,97.52,97.54,97.31,97.32,10300.0,87.6405,87.6585,87.4518,87.4608,10300.0
2015-02-19 12:40:00,97.32,97.38,97.31,97.33,13000.0,87.4608,87.5147,87.4518,87.4698,13000.0
2015-02-19 12:50:00,97.34,97.35,97.21,97.25,19700.0,87.4788,87.4878,87.3619,87.3979,19700.0
2015-02-19 13:00:00,97.24,97.36,97.23,97.3,11600.0,87.3889,87.4967,87.3799,87.4428,11600.0
2015-02-19 13:10:00,97.32,97.34,97.22,97.22,17800.0,87.4608,87.4788,87.3709,87.3709,17800.0
2015-02-19 13:20:00,97.29,97.32,97.22,97.26,3900.0,87.4338,87.4608,87.3709,87.4069,3900.0
2015-02-19 13:30:00,97.25,97.32,97.24,97.27,3600.0,87.3979,87.4608,87.3889,87.4159,3600.0
2015-02-19 13:40:00,97.26,97.29,97.23,97.28,12300.0,87.4069,87.4338,87.3799,87.4248,12300.0
2015-02-19 13:50:00,97.27,97.32,97.26,97.31,7900.0,87.4159,87.4608,87.4069,87.4518,7900.0
2015-02-19 14:00:00,97.32,97.33,97.27,97.29,9000.0,87.4608,87.4698,87.4159,87.4338,9000.0
2015-02-19 14:10:00,97.28,97.32,97.27,97.3,20100.0,87.4248,87.4608,87.4159,87.4428,20100.0
2015-02-19 14:20:00,97.27,97.32,97.23,97.29,5200.0,87.4159,87.4608,87.3799,87.4338,5200.0
2015-02-19 14:30:00,97.28,97.32,97.18,97.23,7700.0,87.4248,87.4608,87.335,87.3799,7700.0
2015-02-19 14:40:00,97.23,97.26,97.18,97.2,13200.0,87.3799,87.4069,87.335,87.3529,13200.0
2015-02-19 14:50:00,97.21,97.25,97.19,97.22,21200.0,87.3619,87.3979,87.344,87.3709,21200.0
2015-02-19 15:00:00,97.22,97.26,97.2,97.21,24300.0,87.3709,87.4069,87.3529,87.3619,24300.0
2015-02-19 15:10:00,97.2,97.24,97.15,97.2,25400.0,87.3529,87.3889,87.308,87.3529,25400.0
2015-02-19 15:20:00,97.2,97.26,97.15,97.21,29800.0,87.3529,87.4069,87.308,87.3619,29800.0
2015-02-19 15:30:00,97.21,97.22,97.08,97.11,47200.0,87.3619,87.3709,87.2451,87.2721,47200.0
2015-02-19 15:40:00,97.11,97.14,97.06,97.09,21500.0,87.2721,87.299,87.2271,87.2541,21500.0
2015-02-19 15:50:00,97.08,97.16,97.02,97.16,72600.0,87.2451,87.317,87.1912,87.317,72600.0
2015-02-20 09:30:00,96.89,97.4,96.49,96.55,112200.0,87.0744,87.5327,86.7149,86.7688,112200.0
2015-02-20 09:40:00,96.48,96.55,96.17,96.37,15000.0,86.7059,86.7688,86.4273,86.607,15000.0
2015-02-20 09:50:00,96.37,96.39,96.16,96.23,12900.0,86.607,86.625,86.4183,86.4812,12900.0
2015-02-20 10:00:00,96.2,96.45,96.09,96.41,26900.0,86.4543,86.6789,86.3554,86.643,26900.0
2015-02-20 10:10:00,96.45,96.52,96.34,96.45,16000.0,86.6789,86.7418,86.5801,86.6789,16000.0
2015-02-20 10:20:00,96.44,96.64,96.39,96.58,28600.0,86.6699,86.8497,86.625,86.7958,28600.0
2015-02-20 10:30:00,96.58,96.92,96.51,96.92,14300.0,86.7958,87.1013,86.7329,87.1013,14300.0
2015-02-20 10:40:00,96.92,97.11,96.89,96.94,14000.0,87.1013,87.2721,87.0744,87.1193,14000.0
2015-02-20 10:50:00,96.94,96.96,96.81,96.81,16700.0,87.1193,87.1373,87.0025,87.0025,16700.0
2015-02-20 11:00:00,96.82,96.89,96.75,96.75,39900.0,87.0114,87.0744,86.9485,86.9485,39900.0
2015-02-20 11:10:00,96.76,96.88,96.71,96.84,29700.0,86.9575,87.0654,86.9126,87.0294,29700.0
2015-02-20 11:20:00,96.84,97.03,96.8,96.93,65400.0,87.0294,87.2002,86.9935,87.1103,65400.0
2015-02-20 11:30:00,96.94,97.05,96.84,96.85,18100.0,87.1193,87.2181,87.0294,87.0384,18100.0
2015-02-20 11:40:00,96.86,96.91,96.81,96.9,11800.0,87.0474,87.0923,87.0025,87.0833,11800.0
2015-02-20 11:50:00,96.88,97.04,96.85,97.04,8400.0,87.0654,87.2092,87.0384,87.2092,8400.0
2015-02-20 12:00:00,97.06,97.08,96.98,96.99,12200.0,87.2271,87.2451,87.1552,87.1642,12200.0
2015-02-20 12:10:00,96.99,97.02,96.95,96.97,10800.0,87.1642,87.1912,87.1283,87.1462,10800.0
2015-02-20 12:20:00,96.94,96.94,96.78,96.78,8200.0,87.1193,87.1193,86.9755,86.9755,8200.0
2015-02-20 12:30:00,96.81,96.99,96.71,96.8,16400.0,87.0025,87.1642,86.9126,86.9935,16400.0
2015-02-20 12:40:00,96.88,97.06,96.85,96.89,16600.0,87.0654,87.2271,87.0384,87.0744,16600.0
2015-02-20 12:50:00,96.89,97.01,96.88,96.96,12100.0,87.0744,87.1822,87.0654,87.1373,12100.0
2015-02-20 13:00:00,96.95,97.03,96.95,96.97,9400.0,87.1283,87.2002,87.1283,87.1462,9400.0
2015-02-20 13:10:00,97.0,97.02,96.88,96.89,55600.0,87.1732,87.1912,87.0654,87.0744,55600.0
2015-02-20 13:20:00,96.9,96.98,96.9,96.96,12000.0,87.0833,87.1552,87.0833,87.1373,12000.0
2015-02-20 13:30:00,96.98,97.12,96.98,97.12,15600.0,87.1552,87.2811,87.1552,87.2811,15600.0
2015-02-20 13:40:00,97.13,97.22,97.1,97.2,17500.0,87.29,87.3709,87.2631,87.3529,17500.0
2015-02-20 13:50:00,97.2,97.33,97.19,97.3,14500.0,87.3529,87.4698,87.344,87.4428,14500.0
2015-02-20 14:00:00,97.29,97.3,97.16,97.16,36900.0,87.4338,87.4428,87.317,87.317,36900.0
2015-02-20 14:10:00,97.15,97.15,96.97,96.97,13700.0,87.308,87.308,87.1462,87.1462,13700.0
2015-02-20 14:20:00,96.98,97.04,96.97,97.0,14400.0,87.1552,87.2092,87.1462,87.1732,14400.0
2015-02-20 14:30:00,96.99,97.12,96.98,97.08,17400.0,87.1642,87.2811,87.1552,87.2451,17400.0
2015-02-20 14:40:00,97.08,97.1,96.98,97.08,18000.0,87.2451,87.2631,87.1552,87.2451,18000.0
2015-02-20 14:50:00,97.08,97.25,97.08,97.25,15200.0,87.2451,87.3979,87.2451,87.3979,15200.0
2015-02-20 15:00:00,97.25,97.36,97.24,97.35,22800.0,87.3979,87.4967,87.3889,87.4878,22800.0
2015-02-20 15:10:00,97.35,97.37,97.14,97.18,21200.0,87.4878,87.5057,87.299,87.335,21200.0
2015-02-20 15:20:00,97.19,97.23,97.13,97.2,22000.0,87.344,87.3799,87.29,87.3529,22000.0
2015-02-20 15:30:00,97.2,97.23,97.12,97.21,37800.0,87.3529,87.3799,87.2811,87.3619,37800.0
2015-02-20 15:40:00,97.2,97.22,97.14,97.14,38700.0,87.3529,87.3709,87.299,87.299,38700.0
2015-02-20 15:50:00,97.15,97.2,97.11,97.15,88400.0,87.308,87.3529,87.2721,87.308,88400.0
2015-02-23 09:30:00,96.87,97.23,96.67,96.94,19800.0,87.0564,87.3799,86.8766,87.1193,19800.0
2015-02-23 09:40:00,97.03,97.08,96.55,96.61,22400.0,87.2002,87.2451,86.7688,86.8227,22400.0
2015-02-23 09:50:00,96.6,96.63,96.44,96.54,26400.0,86.8137,86.8407,86.6699,86.7598,26400.0
2015-02-23 10:00:00,96.57,96.67,96.52,96.61,22100.0,86.7868,86.8766,86.7418,86.8227,22100.0
2015-02-23 10:10:00,96.64,96.8,96.55,96.66,13700.0,86.8497,86.9935,86.7688,86.8677,13700.0
2015-02-23 10:20:00,96.68,96.74,96.61,96.61,12700.0,86.8856,86.9395,86.8227,86.8227,12700.0
2015-02-23 10:30:00,96.6,96.7,96.6,96.7,9400.0,86.8137,86.9036,86.8137,86.9036,9400.0
2015-02-23 10:40:00,96.67,96.82,96.66,96.76,13100.0,86.8766,87.0114,86.8677,86.9575,13100.0
2015-02-23 10:50:00,96.78,96.92,96.7,96.88,18200.0,86.9755,87.1013,86.9036,87.0654,18200.0
2015-02-23 11:00:00,96.9,96.98,96.74,96.76,12500.0,87.0833,87.1552,86.9395,86.9575,12500.0
2015-02-23 11:10:00,96.75,96.91,96.66,96.89,11500.0,86.9485,87.0923,86.8677,87.0744,11500.0
2015-02-23 11:20:00,96.92,97.02,96.89,96.97,12700.0,87.1013,87.1912,87.0744,87.1462,12700.0
2015-02-23 11:30:00,96.95,97.03,96.88,96.89,14800.0,87.1283,87.2002,87.0654,87.0744,14800.0
2015-02-23 11:40:00,96.9,96.96,96.84,96.93,8500.0,87.0833,87.1373,87.0294,87.1103,8500.0
2015-02-23 11:50:00,96.94,96.94,96.84,96.85,10800.0,87.1193,87.1193,87.0294,87.0384,10800.0
2015-02-23 12:00:00,96.86,96.91,96.77,96.79,9500.0,87.0474,87.0923,86.9665,86.9845,9500.0
2015-02-23 12:10:00,96.77,96.91,96.73,96.9,9200.0,86.9665,87.0923,86.9306,87.0833,9200.0
2015-02-23 12:20:00,96.88,96.9,96.82,96.86,6200.0,87.0654,87.0833,87.0114,87.0474,6200.0
2015-02-23 12:30:00,96.84,96.84,96.57,96.57,10200.0,87.0294,87.0294,86.7868,86.7868,10200.0
2015-02-23 12:40:00,96.55,96.69,96.55,96.67,7200.0,86.7688,86.8946,86.7688,86.8766,7200.0
2015-02-23 12:50:00,96.62,96.66,96.57,96.66,7600.0,86.8317,86.8677,86.7868,86.8677,7600.0
2015-02-23 13:00:00,96.67,96.68,96.61,96.63,6800.0,86.8766,86.8856,86.8227,86.8407,6800.0
2015-02-23 13:10:00,96.64,96.83,96.63,96.83,7000.0,86.8497,87.0204,86.8407,87.0204,7000.0
2015-02-23 13:20:00,96.82,96.83,96.73,96.73,7200.0,87.0114,87.0204,86.9306,86.9306,7200.0
2015-02-23 13:30:00,96.71,96.81,96.69,96.75,9200.0,86.9126,87.0025,86.8946,86.9485,9200.0
2015-02-23 13:40:00,96.75,96.86,96.75,96.84,11100.0,86.9485,87.0474,86.9485,87.0294,11100.0
2015-02-23 13:50:00,96.85,96.88,96.75,96.77,6400.0,87.0384,87.0654,86.9485,86.9665,6400.0
2015-02-23 14:00:00,96.77,96.84,96.77,96.84,9100.0,86.9665,87.0294,86.9665,87.0294,9100.0
2015-02-23 14:10:00,96.85,96.87,96.82,96.83,16200.0,87.0384,87.0564,87.0114,87.0204,16200.0
2015-02-23 14:20:00,96.85,96.94,96.85,96.9,14500.0,87.0384,87.1193,87.0384,87.0833,14500.0
2015-02-23 14:30:00,96.9,96.92,96.76,96.78,15400.0,87.0833,87.1013,86.9575,86.9755,15400.0
2015-02-23 14:40:00,96.77,96.77,96.64,96.72,9100.0,86.9665,86.9665,86.8497,86.9216,9100.0
2015-02-23 14:50:00,96.7,96.77,96.63,96.77,9800.0,86.9036,86.9665,86.8407,86.9665,9800.0
2015-02-23 15:00:00,96.75,96.76,96.64,96.69,9900.0,86.9485,86.9575,86.8497,86.8946,9900.0
2015-02-23 15:10:00,96.65,96.71,96.61,96.68,12900.0,86.8587,86.9126,86.8227,86.8856,12900.0
2015-02-23 15:20:00,96.69,96.78,96.66,96.78,20900.0,86.8946,86.9755,86.8677,86.9755,20900.0
2015-02-23 15:30:00,96.79,96.84,96.75,96.79,20100.0,86.9845,87.0294,86.9485,86.9845,20100.0
2015-02-23 15:40:00,96.8,96.83,96.77,96.79,44800.0,86.9935,87.0204,86.9665,86.9845,44800.0
2015-02-23 15:50:00,96.79,96.84,96.73,96.78,77100.0,86.9845,87.0294,86.9306,86.9755,77100.0
2015-02-24 09:30:00,96.81,97.08,96.49,96.8,18100.0,87.0025,87.2451,86.7149,86.9935,18100.0
2015-02-24 09:40:00,96.8,97.04,96.8,97.01,20300.0,86.9935,87.2092,86.9935,87.1822,20300.0
2015-02-24 09:50:00,97.0,97.05,96.78,96.78,44500.0,87.1732,87.2181,86.9755,86.9755,44500.0
2015-02-24 10:00:00,96.83,97.11,96.75,97.11,18400.0,87.0204,87.2721,86.9485,87.2721,18400.0
2015-02-24 10:10:00,97.09,97.12,96.77,96.94,23000.0,87.2541,87.2811,86.9665,87.1193,23000.0
2015-02-24 10:20:00,97.01,97.11,96.96,97.0,38900.0,87.1822,87.2721,87.1373,87.1732,38900.0
2015-02-24 10:30:00,96.99,97.11,96.98,97.02,20700.0,87.1642,87.2721,87.1552,87.1912,20700.0
2015-02-24 10:40:00,97.02,97.1,96.86,96.9,69300.0,87.1912,87.2631,87.0474,87.0833,69300.0
2015-02-24 10:50:00,96.93,97.03,96.93,96.99,28000.0,87.1103,87.2002,87.1103,87.1642,28000.0
2015-02-24 11:00:00,97.0,97.12,96.9,97.1,35400.0,87.1732,87.2811,87.0833,87.2631,35400.0
2015-02-24 11:10:00,97.11,97.18,97.06,97.09,43100.0,87.2721,87.335,87.2271,87.2541,43100.0
2015-02-24 11:20:00,97.12,97.13,97.05,97.05,39400.0,87.2811,87.29,87.2181,87.2181,39400.0
2015-02-24 11:30:00,97.06,97.16,97.06,97.14,15000.0,87.2271,87.317,87.2271,87.299,15000.0
2015-02-24 11:40:00,97.14,97.22,97.13,97.2,13900.0,87.299,87.3709,87.29,87.3529,13900.0
2015-02-24 11:50:00,97.21,97.23,97.1,97.11,36600.0,87.3619,87.3799,87.2631,87.2721,36600.0
2015-02-24 12:00:00,97.1,97.11,97.07,97.09,15000.0,87.2631,87.2721,87.2361,87.2541,15000.0
2015-02-24 12:10:00,97.1,97.14,97.06,97.13,13700.0,87.2631,87.299,87.2271,87.29,13700.0
2015-02-24 12:20:00,97.13,97.16,97.07,97.1,19900.0,87.29,87.317,87.2361,87.2631,19900.0
2015-02-24 12:30:00,97.11,97.13,96.89,97.07,15600.0,87.2721,87.29,87.0744,87.2361,15600.0
2015-02-24 12:40:00,97.08,97.13,97.06,97.07,15700.0,87.2451,87.29,87.2271,87.2361,15700.0
2015-02-24 12:50:00,97.08,97.16,97.04,97.12,27900.0,87.2451,87.317,87.2092,87.2811,27900.0
2015-02-24 13:00:00,97.13,97.14,97.06,97.13,15400.0,87.29,87.299,87.2271,87.29,15400.0
2015-02-24 13:10:00,97.12,97.15,97.1,97.12,8600.0,87.2811,87.308,87.2631,87.2811,8600.0
2015-02-24 13:20:00,97.12,97.16,97.06,97.13,21500.0,87.2811,87.317,87.2271,87.29,21500.0
2015-02-24 13:30:00,97.13,97.17,97.08,97.08,19700.0,87.29,87.326,87.2451,87.2451,19700.0
2015-02-24 13:40:00,97.08,97.18,97.07,97.16,13000.0,87.2451,87.335,87.2361,87.317,13000.0
2015-02-24 13:50:00,97.16,97.19,97.12,97.15,17400.0,87.317,87.344,87.2811,87.308,17400.0
2015-02-24 14:00:00,97.14,97.22,97.12,97.16,38600.0,87.299,87.3709,87.2811,87.317,38600.0
2015-02-24 14:10:00,97.17,97.19,97.14,97.17,22500.0,87.326,87.344,87.299,87.326,22500.0
2015-02-24 14:20:00,97.17,97.19,97.13,97.14,26000.0,87.326,87.344,87.29,87.299,26000.0
2015-02-24 14:30:00,97.13,97.17,97.09,97.17,34500.0,87.29,87.326,87.2541,87.326,34500.0
2015-02-24 14:40:00,97.17,97.22,97.1,97.16,50300.0,87.326,87.3709,87.2631,87.317,50300.0
2015-02-24 14:50:00,97.16,97.23,97.13,97.22,35700.0,87.317,87.3799,87.29,87.3709,35700.0
2015-02-24 15:00:00,97.21,97.27,97.18,97.2,48200.0,87.3619,87.4159,87.335,87.3529,48200.0
2015-02-24 15:10:00,97.2,97.25,97.18,97.25,70200.0,87.3529,87.3979,87.335,87.3979,70200.0
2015-02-24 15:20:00,97.25,97.25,97.19,97.2,44900.0,87.3979,87.3979,87.344,87.3529,44900.0
2015-02-24 15:30:00,97.19,97.22,97.16,97.21,34800.0,87.344,87.3709,87.317,87.3619,34800.0
2015-02-24 15:40:00,97.2,97.26,97.08,97.09,41400.0,87.3529,87.4069,87.2451,87.2541,41400.0
2015-02-24 15:50:00,97.09,97.22,97.09,97.18,73100.0,87.2541,87.3709,87.2541,87.335,73100.0
2015-02-25 09:30:00,97.45,97.56,97.24,97.33,13100.0,87.5776,87.6765,87.3889,87.4698,13100.0
2015-02-25 09:40:00,97.43,97.43,96.99,97.39,15700.0,87.5596,87.5596,87.1642,87.5237,15700.0
2015-02-25 09:50:00,97.39,97.39,97.14,97.21,9800.0,87.5237,87.5237,87.299,87.3619,9800.0
2015-02-25 10:00:00,97.19,97.21,97.05,97.19,11900.0,87.344,87.3619,87.2181,87.344,11900.0
2015-02-25 10:10:00,97.25,97.4,97.19,97.38,37400.0,87.3979,87.5327,87.344,87.5147,37400.0
2015-02-25 10:20:00,97.38,97.6,97.38,97.54,43100.0,87.5147,87.7124,87.5147,87.6585,43100.0
2015-02-25 10:30:00,97.56,97.58,97.46,97.47,9900.0,87.6765,87.6945,87.5866,87.5956,9900.0
2015-02-25 10:40:00,97.49,97.66,97.46,97.66,36100.0,87.6136,87.7663,87.5866,87.7663,36100.0
2015-02-25 10:50:00,97.63,97.69,97.63,97.64,9000.0,87.7394,87.7933,87.7394,87.7484,9000.0
2015-02-25 11:00:00,97.64,97.65,97.39,97.41,16400.0,87.7484,87.7574,87.5237,87.5417,16400.0
2015-02-25 11:10:00,97.42,97.6,97.4,97.59,11400.0,87.5507,87.7124,87.5327,87.7034,11400.0
2015-02-25 11:20:00,97.6,97.6,97.48,97.55,8300.0,87.7124,87.7124,87.6046,87.6675,8300.0
2015-02-25 11:30:00,97.58,97.59,97.43,97.46,7000.0,87.6945,87.7034,87.5596,87.5866,7000.0
2015-02-25 11:40:00,97.47,97.52,97.44,97.52,7100.0,87.5956,87.6405,87.5686,87.6405,7100.0
2015-02-25 11:50:00,97.5,97.57,97.49,97.52,9500.0,87.6226,87.6855,87.6136,87.6405,9500.0
2015-02-25 12:00:00,97.51,97.54,97.43,97.46,11200.0,87.6315,87.6585,87.5596,87.5866,11200.0
2015-02-25 12:10:00,97.45,97.49,97.41,97.45,6400.0,87.5776,87.6136,87.5417,87.5776,6400.0
2015-02-25 12:20:00,97.44,97.51,97.44,97.47,11200.0,87.5686,87.6315,87.5686,87.5956,11200.0
2015-02-25 12:30:00,97.48,97.51,97.43,97.44,7100.0,87.6046,87.6315,87.5596,87.5686,7100.0
2015-02-25 12:40:00,97.44,97.61,97.44,97.61,11000.0,87.5686,87.7214,87.5686,87.7214,11000.0
2015-02-25 12:50:00,97.6,97.65,97.56,97.65,7100.0,87.7124,87.7574,87.6765,87.7574,7100.0
2015-02-25 13:00:00,97.65,97.65,97.56,97.56,7800.0,87.7574,87.7574,87.6765,87.6765,7800.0
2015-02-25 13:10:00,97.56,97.7,97.55,97.69,8600.0,87.6765,87.8023,87.6675,87.7933,8600.0
2015-02-25 13:20:00,97.69,97.7,97.6,97.67,23000.0,87.7933,87.8023,87.7124,87.7753,23000.0
2015-02-25 13:30:00,97.67,97.86,97.65,97.86,18500.0,87.7753,87.9461,87.7574,87.9461,18500.0
2015-02-25 13:40:00,97.85,97.85,97.7,97.75,41200.0,87.9371,87.9371,87.8023,87.8472,41200.0
2015-02-25 13:50:00,97.77,97.78,97.69,97.72,13900.0,87.8652,87.8742,87.7933,87.8203,13900.0
2015-02-25 14:00:00,97.73,97.79,97.66,97.7,15100.0,87.8293,87.8832,87.7663,87.8023,15100.0
2015-02-25 14:10:00,97.72,97.87,97.72,97.83,12300.0,87.8203,87.9551,87.8203,87.9191,12300.0
2015-02-25 14:20:00,97.82,97.82,97.71,97.73,10500.0,87.9101,87.9101,87.8113,87.8293,10500.0
2015-02-25 14:30:00,97.74,97.76,97.53,97.56,10900.0,87.8382,87.8562,87.6495,87.6765,10900.0
2015-02-25 14:40:00,97.51,97.59,97.47,97.56,10800.0,87.6315,87.7034,87.5956,87.6765,10800.0
2015-02-25 14:50:00,97.55,97.63,97.42,97.61,15200.0,87.6675,87.7394,87.5507,87.7214,15200.0
2015-02-25 15:00:00,97.61,97.63,97.48,97.49,14200.0,87.7214,87.7394,87.6046,87.6136,14200.0
2015-02-25 15:10:00,97.5,97.58,97.5,97.54,14100.0,87.6226,87.6945,87.6226,87.6585,14100.0
2015-02-25 15:20:00,97.54,97.57,97.49,97.52,18000.0,87.6585,87.6855,87.6136,87.6405,18000.0
2015-02-25 15:30:00,97.52,97.62,97.52,97.59,15700.0,87.6405,87.7304,87.6405,87.7034,15700.0
2015-02-25 15:40:00,97.59,97.6,97.53,97.57,17400.0,87.7034,87.7124,87.6495,87.6855,17400.0
2015-02-25 15:50:00,97.57,97.62,97.54,97.57,31500.0,87.6855,87.7304,87.6585,87.6855,31500.0
2015-02-26 09:30:00,97.31,97.45,97.0,97.16,39100.0,87.4518,87.5776,87.1732,87.317,39100.0
2015-02-26 09:40:00,97.11,97.14,96.55,96.68,13300.0,87.2721,87.299,86.7688,86.8856,13300.0
2015-02-26 09:50:00,96.55,96.63,96.45,96.6,8500.0,86.7688,86.8407,86.6789,86.8137,8500.0
2015-02-26 10:00:00,96.6,96.82,96.47,96.82,7100.0,86.8137,87.0114,86.6969,87.0114,7100.0
2015-02-26 10:10:00,96.81,97.01,96.81,96.94,37600.0,87.0025,87.1822,87.0025,87.1193,37600.0
2015-02-26 10:20:00,96.93,96.95,96.77,96.89,10500.0,87.1103,87.1283,86.9665,87.0744,10500.0
2015-02-26 10:30:00,96.9,97.03,96.86,96.95,31100.0,87.0833,87.2002,87.0474,87.1283,31100.0
2015-02-26 10:40:00,96.92,97.01,96.89,96.95,13700.0,87.1013,87.1822,87.0744,87.1283,13700.0
2015-02-26 10:50:00,96.93,97.02,96.92,97.02,8300.0,87.1103,87.1912,87.1013,87.1912,8300.0
2015-02-26 11:00:00,97.01,97.07,96.99,97.02,12600.0,87.1822,87.2361,87.1642,87.1912,12600.0
2015-02-26 11:10:00,97.02,97.06,96.98,97.06,10600.0,87.1912,87.2271,87.1552,87.2271,10600.0
2015-02-26 11:20:00,97.07,97.08,96.99,97.01,12000.0,87.2361,87.2451,87.1642,87.1822,12000.0
2015-02-26 11:30:00,97.02,97.11,97.0,97.04,8600.0,87.1912,87.2721,87.1732,87.2092,8600.0
2015-02-26 11:40:00,97.05,97.1,96.98,97.04,7300.0,87.2181,87.2631,87.1552,87.2092,7300.0
2015-02-26 11:50:00,97.01,97.04,96.95,96.95,4900.0,87.1822,87.2092,87.1283,87.1283,4900.0
2015-02-26 12:00:00,96.96,96.97,96.66,96.66,10900.0,87.1373,87.1462,86.8677,86.8677,10900.0
2015-02-26 12:10:00,96.66,96.66,96.49,96.49,24700.0,86.8677,86.8677,86.7149,86.7149,24700.0
2015-02-26 12:20:00,96.5,96.58,96.5,96.51,12400.0,86.7239,86.7958,86.7239,86.7329,12400.0
2015-02-26 12:30:00,96.52,96.56,96.5,96.52,4000.0,86.7418,86.7778,86.7239,86.7418,4000.0
2015-02-26 12:40:00,96.52,96.64,96.5,96.62,6300.0,86.7418,86.8497,86.7239,86.8317,6300.0
2015-02-26 12:50:00,96.62,96.62,96.52,96.55,6300.0,86.8317,86.8317,86.7418,86.7688,6300.0
2015-02-26 13:00:00,96.53,96.6,96.48,96.6,7300.0,86.7508,86.8137,86.7059,86.8137,7300.0
2015-02-26 13:10:00,96.61,96.62,96.57,96.58,9300.0,86.8227,86.8317,86.7868,86.7958,9300.0
2015-02-26 13:20:00,96.57,96.57,96.39,96.5,8200.0,86.7868,86.7868,86.625,86.7239,8200.0
2015-02-26 13:30:00,96.5,96.58,96.49,96.55,9500.0,86.7239,86.7958,86.7149,86.7688,9500.0
2015-02-26 13:40:00,96.55,96.66,96.48,96.63,29000.0,86.7688,86.8677,86.7059,86.8407,29000.0
2015-02-26 13:50:00,96.63,96.79,96.63,96.77,5000.0,86.8407,86.9845,86.8407,86.9665,5000.0
2015-02-26 14:00:00,96.79,96.91,96.79,96.85,8800.0,86.9845,87.0923,86.9845,87.0384,8800.0
2015-02-26 14:10:00,96.87,96.91,96.82,96.85,10600.0,87.0564,87.0923,87.0114,87.0384,10600.0
2015-02-26 14:20:00,96.85,96.99,96.85,96.88,8900.0,87.0384,87.1642,87.0384,87.0654,8900.0
2015-02-26 14:30:00,96.9,96.97,96.84,96.97,14000.0,87.0833,87.1462,87.0294,87.1462,14000.0
2015-02-26 14:40:00,96.97,97.03,96.9,96.9,13500.0,87.1462,87.2002,87.0833,87.0833,13500.0
2015-02-26 14:50:00,96.89,96.92,96.79,96.8,29500.0,87.0744,87.1013,86.9845,86.9935,29500.0
2015-02-26 15:00:00,96.79,96.79,96.54,96.63,39400.0,86.9845,86.9845,86.7598,86.8407,39400.0
2015-02-26 15:10:00,96.62,96.84,96.59,96.83,9200.0,86.8317,87.0294,86.8047,87.0204,9200.0
2015-02-26 15:20:00,96.87,96.9,96.75,96.87,18400.0,87.0564,87.0833,86.9485,87.0564,18400.0
2015-02-26 15:30:00,96.87,96.91,96.81,96.89,28600.0,87.0564,87.0923,87.0025,87.0744,28600.0
2015-02-26 15:40:00,96.9,97.0,96.89,96.91,32700.0,87.0833,87.1732,87.0744,87.0923,32700.0
2015-02-26 15:50:00,96.91,96.99,96.85,96.9,55800.0,87.0923,87.1642,87.0384,87.0833,55800.0
2015-02-27 09:30:00,97.0,97.11,96.53,96.95,15600.0,87.1732,87.2721,86.7508,87.1283,15600.0
2015-02-27 09:40:00,96.99,97.03,96.58,96.82,6700.0,87.1642,87.2002,86.7958,87.0114,6700.0
2015-02-27 09:50:00,96.87,97.13,96.85,97.08,4800.0,87.0564,87.29,87.0384,87.2451,4800.0
2015-02-27 10:00:00,97.16,97.25,97.12,97.2,22800.0,87.317,87.3979,87.2811,87.3529,22800.0
2015-02-27 10:10:00,97.16,97.24,97.1,97.18,21400.0,87.317,87.3889,87.2631,87.335,21400.0
2015-02-27 10:20:00,97.15,97.44,97.15,97.44,11900.0,87.308,87.5686,87.308,87.5686,11900.0
2015-02-27 10:30:00,97.45,97.46,97.28,97.35,14100.0,87.5776,87.5866,87.4248,87.4878,14100.0
2015-02-27 10:40:00,97.35,97.48,97.23,97.47,30300.0,87.4878,87.6046,87.3799,87.5956,30300.0
2015-02-27 10:50:00,97.45,97.56,97.44,97.53,43900.0,87.5776,87.6765,87.5686,87.6495,43900.0
2015-02-27 11:00:00,97.55,97.61,97.51,97.57,71100.0,87.6675,87.7214,87.6315,87.6855,71100.0
2015-02-27 11:10:00,97.55,97.58,97.41,97.45,16900.0,87.6675,87.6945,87.5417,87.5776,16900.0
2015-02-27 11:20:00,97.45,97.45,97.12,97.12,6600.0,87.5776,87.5776,87.2811,87.2811,6600.0
2015-02-27 11:30:00,97.11,97.29,97.11,97.29,6300.0,87.2721,87.4338,87.2721,87.4338,6300.0
2015-02-27 11:40:00,97.33,97.44,97.32,97.41,4100.0,87.4698,87.5686,87.4608,87.5417,4100.0
2015-02-27 11:50:00,97.37,97.38,97.24,97.36,8100.0,87.5057,87.5147,87.3889,87.4967,8100.0
2015-02-27 12:00:00,97.36,97.4,97.32,97.37,5000.0,87.4967,87.5327,87.4608,87.5057,5000.0
2015-02-27 12:10:00,97.37,97.37,97.32,97.33,5400.0,87.5057,87.5057,87.4608,87.4698,5400.0
2015-02-27 12:20:00,97.31,97.44,97.29,97.39,19700.0,87.4518,87.5686,87.4338,87.5237,19700.0
2015-02-27 12:30:00,97.4,97.42,97.31,97.32,4800.0,87.5327,87.5507,87.4518,87.4608,4800.0
2015-02-27 12:40:00,97.3,97.33,97.26,97.3,7100.0,87.4428,87.4698,87.4069,87.4428,7100.0
2015-02-27 12:50:00,97.28,97.31,97.11,97.16,11400.0,87.4248,87.4518,87.2721,87.317,11400.0
2015-02-27 13:00:00,97.19,97.24,97.17,97.23,7000.0,87.344,87.3889,87.326,87.3799,7000.0
2015-02-27 13:10:00,97.24,97.26,97.19,97.23,13500.0,87.3889,87.4069,87.344,87.3799,13500.0
2015-02-27 13:20:00,97.25,97.29,97.12,97.15,21700.0,87.3979,87.4338,87.2811,87.308,21700.0
2015-02-27 13:30:00,97.13,97.2,97.1,97.14,6600.0,87.29,87.3529,87.2631,87.299,6600.0
2015-02-27 13:40:00,97.18,97.24,97.14,97.21,7200.0,87.335,87.3889,87.299,87.3619,7200.0
2015-02-27 13:50:00,97.21,97.3,97.21,97.3,5700.0,87.3619,87.4428,87.3619,87.4428,5700.0
2015-02-27 14:00:00,97.31,97.32,97.24,97.28,9900.0,87.4518,87.4608,87.3889,87.4248,9900.0
2015-02-27 14:10:00,97.23,97.38,97.23,97.38,13300.0,87.3799,87.5147,87.3799,87.5147,13300.0
2015-02-27 14:20:00,97.38,97.51,97.38,97.5,17100.0,87.5147,87.6315,87.5147,87.6226,17100.0
2015-02-27 14:30:00,97.5,97.5,97.31,97.31,18400.0,87.6226,87.6226,87.4518,87.4518,18400.0
2015-02-27 14:40:00,97.32,97.35,97.24,97.35,12000.0,87.4608,87.4878,87.3889,87.4878,12000.0
2015-02-27 14:50:00,97.33,97.33,97.23,97.28,15200.0,87.4698,87.4698,87.3799,87.4248,15200.0
2015-02-27 15:00:00,97.29,97.29,97.19,97.22,20000.0,87.4338,87.4338,87.344,87.3709,20000.0
2015-02-27 15:10:00,97.21,97.21,97.02,97.06,25000.0,87.3619,87.3619,87.1912,87.2271,25000.0
2015-02-27 15:20:00,97.06,97.16,97.05,97.12,12100.0,87.2271,87.317,87.2181,87.2811,12100.0
2015-02-27 15:30:00,97.1,97.12,96.92,96.95,21100.0,87.2631,87.2811,87.1013,87.1283,21100.0
2015-02-27 15:40:00,96.94,97.07,96.86,96.98,41500.0,87.1193,87.2361,87.0474,87.1552,41500.0
2015-02-27 15:50:00,96.99,97.0,96.93,96.96,67300.0,87.1642,87.1732,87.1103,87.1373,67300.0
2015-03-02 09:30:00,96.81,96.98,96.45,96.63,49300.0,87.0025,87.1552,86.6789,86.8407,49300.0
2015-03-02 09:40:00,96.62,96.75,96.62,96.72,20300.0,86.8317,86.9485,86.8317,86.9216,20300.0
2015-03-02 09:50:00,96.75,96.81,96.68,96.76,19900.0,86.9485,87.0025,86.8856,86.9575,19900.0
2015-03-02 10:00:00,96.76,96.81,96.71,96.73,19400.0,86.9575,87.0025,86.9126,86.9306,19400.0
2015-03-02 10:10:00,96.76,96.84,96.69,96.82,21600.0,86.9575,87.0294,86.8946,87.0114,21600.0
2015-03-02 10:20:00,96.83,96.91,96.79,96.83,29600.0,87.0204,87.0923,86.9845,87.0204,29600.0
2015-03-02 10:30:00,96.84,96.91,96.65,96.8,19600.0,87.0294,87.0923,86.8587,86.9935,19600.0
2015-03-02 10:40:00,96.81,96.84,96.73,96.76,16000.0,87.0025,87.0294,86.9306,86.9575,16000.0
2015-03-02 10:50:00,96.77,96.79,96.53,96.54,23600.0,86.9665,86.9845,86.7508,86.7598,23600.0
2015-03-02 11:00:00,96.55,96.61,96.47,96.61,10800.0,86.7688,86.8227,86.6969,86.8227,10800.0
2015-03-02 11:10:00,96.64,96.82,96.64,96.82,10300.0,86.8497,87.0114,86.8497,87.0114,10300.0
2015-03-02 11:20:00,96.83,96.94,96.76,96.76,22600.0,87.0204,87.1193,86.9575,86.9575,22600.0
2015-03-02 11:30:00,96.76,96.83,96.71,96.71,18200.0,86.9575,87.0204,86.9126,86.9126,18200.0
2015-03-02 11:40:00,96.71,96.76,96.71,96.74,11300.0,86.9126,86.9575,86.9126,86.9395,11300.0
2015-03-02 11:50:00,96.76,96.79,96.73,96.75,12900.0,86.9575,86.9845,86.9306,86.9485,12900.0
2015-03-02 12:00:00,96.77,96.8,96.71,96.79,14500.0,86.9665,86.9935,86.9126,86.9845,14500.0
2015-03-02 12:10:00,96.79,96.8,96.73,96.75,10800.0,86.9845,86.9935,86.9306,86.9485,10800.0
2015-03-02 12:20:00,96.75,96.76,96.65,96.72,36500.0,86.9485,86.9575,86.8587,86.9216,36500.0
2015-03-02 12:30:00,96.72,96.84,96.72,96.84,8200.0,86.9216,87.0294,86.9216,87.0294,8200.0
2015-03-02 12:40:00,96.84,96.91,96.84,96.88,32900.0,87.0294,87.0923,87.0294,87.0654,32900.0
2015-03-02 12:50:00,96.87,96.98,96.87,96.93,25000.0,87.0564,87.1552,87.0564,87.1103,25000.0
2015-03-02 13:00:00,96.94,96.96,96.74,96.75,16100.0,87.1193,87.1373,86.9395,86.9485,16100.0
2015-03-02 13:10:00,96.77,96.85,96.68,96.75,75200.0,86.9665,87.0384,86.8856,86.9485,75200.0
2015-03-02 13:20:00,96.77,96.82,96.71,96.81,13100.0,86.9665,87.0114,86.9126,87.0025,13100.0
2015-03-02 13:30:00,96.82,96.89,96.81,96.88,14400.0,87.0114,87.0744,87.0025,87.0654,14400.0
2015-03-02 13:40:00,96.9,96.97,96.88,96.95,19600.0,87.0833,87.1462,87.0654,87.1283,19600.0
2015-03-02 13:50:00,96.96,96.96,96.88,96.91,22900.0,87.1373,87.1373,87.0654,87.0923,22900.0
2015-03-02 14:00:00,96.89,96.89,96.74,96.75,25700.0,87.0744,87.0744,86.9395,86.9485,25700.0
2015-03-02 14:10:00,96.76,96.8,96.74,96.76,17600.0,86.9575,86.9935,86.9395,86.9575,17600.0
2015-03-02 14:20:00,96.76,96.78,96.63,96.71,17200.0,86.9575,86.9755,86.8407,86.9126,17200.0
2015-03-02 14:30:00,96.71,96.79,96.68,96.77,12700.0,86.9126,86.9845,86.8856,86.9665,12700.0
2015-03-02 14:40:00,96.81,96.86,96.77,96.8,31100.0,87.0025,87.0474,86.9665,86.9935,31100.0
2015-03-02 14:50:00,96.81,96.85,96.73,96.76,18800.0,87.0025,87.0384,86.9306,86.9575,18800.0
2015-03-02 15:00:00,96.76,96.83,96.65,96.81,44300.0,86.9575,87.0204,86.8587,87.0025,44300.0
2015-03-02 15:10:00,96.81,96.85,96.71,96.72,22300.0,87.0025,87.0384,86.9126,86.9216,22300.0
2015-03-02 15:20:00,96.73,96.79,96.7,96.78,14500.0,86.9306,86.9845,86.9036,86.9755,14500.0
2015-03-02 15:30:00,96.78,96.81,96.72,96.76,26700.0,86.9755,87.0025,86.9216,86.9575,26700.0
2015-03-02 15:40:00,96.77,96.83,96.68,96.75,70700.0,86.9665,87.0204,86.8856,86.9485,70700.0
2015-03-02 15:50:00,96.74,96.82,96.71,96.77,88100.0,86.9395,87.0114,86.9126,86.9665,88100.0
2015-03-03 09:30:00,96.17,96.29,95.29,95.47,57600.0,86.4273,86.5351,85.6364,85.7982,57600.0
2015-03-03 09:40:00,95.42,95.45,94.81,95.19,26700.0,85.7533,85.7802,85.2051,85.5466,26700.0
2015-03-03 09:50:00,95.14,95.24,94.99,95.16,25800.0,85.5016,85.5915,85.3668,85.5196,25800.0
2015-03-03 10:00:00,95.14,95.45,95.07,95.4,30500.0,85.5016,85.7802,85.4387,85.7353,30500.0
2015-03-03 10:10:00,95.39,95.52,95.27,95.52,18500.0,85.7263,85.8431,85.6185,85.8431,18500.0
2015-03-03 10:20:00,95.53,95.66,95.48,95.62,28000.0,85.8521,85.969,85.8072,85.933,28000.0
2015-03-03 10:30:00,95.63,95.79,95.63,95.69,23700.0,85.942,86.0858,85.942,85.9959,23700.0
2015-03-03 10:40:00,95.7,95.86,95.66,95.86,23500.0,86.0049,86.1487,85.969,86.1487,23500.0
2015-03-03 10:50:00,95.85,95.98,95.79,95.81,12700.0,86.1397,86.2565,86.0858,86.1038,12700.0
2015-03-03 11:00:00,95.83,95.87,95.75,95.79,11300.0,86.1217,86.1577,86.0498,86.0858,11300.0
2015-03-03 11:10:00,95.79,95.81,95.66,95.66,30800.0,86.0858,86.1038,85.969,85.969,30800.0
2015-03-03 11:20:00,95.67,95.79,95.64,95.79,18900.0,85.9779,86.0858,85.951,86.0858,18900.0
2015-03-03 11:30:00,95.79,95.79,95.55,95.65,18200.0,86.0858,86.0858,85.8701,85.96,18200.0
2015-03-03 11:40:00,95.64,95.65,95.47,95.5,18800.0,85.951,85.96,85.7982,85.8252,18800.0
2015-03-03 11:50:00,95.49,95.55,95.43,95.43,11500.0,85.8162,85.8701,85.7623,85.7623,11500.0
2015-03-03 12:00:00,95.45,95.46,95.26,95.26,12000.0,85.7802,85.7892,85.6095,85.6095,12000.0
2015-03-03 12:10:00,95.29,95.48,95.29,95.45,18300.0,85.6364,85.8072,85.6364,85.7802,18300.0
2015-03-03 12:20:00,95.46,95.93,95.46,95.56,68900.0,85.7892,86.2116,85.7892,85.8791,68900.0
2015-03-03 12:30:00,95.55,95.61,95.46,95.55,9700.0,85.8701,85.924,85.7892,85.8701,9700.0
2015-03-03 12:40:00,95.55,95.95,95.55,95.93,29000.0,85.8701,86.2296,85.8701,86.2116,29000.0
2015-03-03 12:50:00,95.92,96.12,95.91,96.08,24700.0,86.2026,86.3824,86.1936,86.3464,24700.0
2015-03-03 13:00:00,96.09,96.23,96.06,96.23,15300.0,86.3554,86.4812,86.3284,86.4812,15300.0
2015-03-03 13:10:00,96.22,96.24,96.13,96.23,9800.0,86.4722,86.4902,86.3913,86.4812,9800.0
2015-03-03 13:20:00,96.23,96.29,96.23,96.28,9400.0,86.4812,86.5351,86.4812,86.5262,9400.0
2015-03-03 13:30:00,96.3,96.31,96.17,96.23,16200.0,86.5441,86.5531,86.4273,86.4812,16200.0
2015-03-03 13:40:00,96.21,96.29,96.2,96.29,14500.0,86.4632,86.5351,86.4543,86.5351,14500.0
2015-03-03 13:50:00,96.3,96.31,96.2,96.22,15700.0,86.5441,86.5531,86.4543,86.4722,15700.0
2015-03-03 14:00:00,96.21,96.34,96.21,96.33,28300.0,86.4632,86.5801,86.4632,86.5711,28300.0
2015-03-03 14:10:00,96.33,96.37,96.3,96.36,15600.0,86.5711,86.607,86.5441,86.598,15600.0
2015-03-03 14:20:00,96.35,96.5,96.32,96.47,21400.0,86.5891,86.7239,86.5621,86.6969,21400.0
2015-03-03 14:30:00,96.44,96.44,96.23,96.24,12600.0,86.6699,86.6699,86.4812,86.4902,12600.0
2015-03-03 14:40:00,96.23,96.24,96.18,96.24,21400.0,86.4812,86.4902,86.4363,86.4902,21400.0
2015-03-03 14:50:00,96.23,96.3,96.2,96.25,11900.0,86.4812,86.5441,86.4543,86.4992,11900.0
2015-03-03 15:00:00,96.25,96.31,96.2,96.23,14200.0,86.4992,86.5531,86.4543,86.4812,14200.0
2015-03-03 15:10:00,96.24,96.27,96.2,96.23,29400.0,86.4902,86.5172,86.4543,86.4812,29400.0
2015-03-03 15:20:00,96.25,96.36,96.23,96.36,15900.0,86.4992,86.598,86.4812,86.598,15900.0
2015-03-03 15:30:00,96.36,96.39,96.05,96.08,66300.0,86.598,86.625,86.3195,86.3464,66300.0
2015-03-03 15:40:00,96.07,96.09,96.0,96.08,28000.0,86.3374,86.3554,86.2745,86.3464,28000.0
2015-03-03 15:50:00,96.08,96.17,96.04,96.14,66800.0,86.3464,86.4273,86.3105,86.4003,66800.0
2015-03-04 09:30:00,95.55,95.9,95.37,95.58,29100.0,85.8701,86.1846,85.7083,85.8971,29100.0
2015-03-04 09:40:00,95.58,95.99,95.52,95.78,44700.0,85.8971,86.2655,85.8431,86.0768,44700.0
2015-03-04 09:50:00,95.78,95.84,95.7,95.78,20500.0,86.0768,86.1307,86.0049,86.0768,20500.0
2015-03-04 10:00:00,95.74,95.81,95.52,95.66,22600.0,86.0409,86.1038,85.8431,85.969,22600.0
2015-03-04 10:10:00,95.61,95.76,95.53,95.76,18600.0,85.924,86.0588,85.8521,86.0588,18600.0
2015-03-04 10:20:00,95.75,95.78,95.63,95.78,12700.0,86.0498,86.0768,85.942,86.0768,12700.0
2015-03-04 10:30:00,95.73,95.8,95.69,95.69,15700.0,86.0319,86.0948,85.9959,85.9959,15700.0
2015-03-04 10:40:00,95.73,95.79,95.57,95.62,18600.0,86.0319,86.0858,85.8881,85.933,18600.0
2015-03-04 10:50:00,95.58,95.76,95.55,95.74,12800.0,85.8971,86.0588,85.8701,86.0409,12800.0
2015-03-04 11:00:00,95.75,95.75,95.6,95.72,25800.0,86.0498,86.0498,85.915,86.0229,25800.0
2015-03-04 11:10:00,95.73,95.78,95.66,95.77,18200.0,86.0319,86.0768,85.969,86.0678,18200.0
2015-03-04 11:20:00,95.76,95.81,95.71,95.77,13900.0,86.0588,86.1038,86.0139,86.0678,13900.0
2015-03-04 11:30:00,95.79,95.93,95.76,95.88,17400.0,86.0858,86.2116,86.0588,86.1667,17400.0
2015-03-04 11:40:00,95.91,95.91,95.84,95.88,33400.0,86.1936,86.1936,86.1307,86.1667,33400.0
2015-03-04 11:50:00,95.88,95.9,95.75,95.83,25700.0,86.1667,86.1846,86.0498,86.1217,25700.0
2015-03-04 12:00:00,95.84,95.89,95.8,95.87,20000.0,86.1307,86.1757,86.0948,86.1577,20000.0
2015-03-04 12:10:00,95.9,96.01,95.9,96.0,19800.0,86.1846,86.2835,86.1846,86.2745,19800.0
2015-03-04 12:20:00,96.0,96.01,95.98,95.99,17800.0,86.2745,86.2835,86.2565,86.2655,17800.0
2015-03-04 12:30:00,96.0,96.01,95.91,95.96,18600.0,86.2745,86.2835,86.1936,86.2386,18600.0
2015-03-04 12:40:00,95.96,95.97,95.91,95.95,16100.0,86.2386,86.2476,86.1936,86.2296,16100.0
2015-03-04 12:50:00,95.95,95.95,95.78,95.8,35200.0,86.2296,86.2296,86.0768,86.0948,35200.0
2015-03-04 13:00:00,95.79,95.83,95.64,95.68,16700.0,86.0858,86.1217,85.951,85.9869,16700.0
2015-03-04 13:10:00,95.68,95.75,95.63,95.75,24300.0,85.9869,86.0498,85.942,86.0498,24300.0
2015-03-04 13:20:00,95.75,95.93,95.73,95.9,18100.0,86.0498,86.2116,86.0319,86.1846,18100.0
2015-03-04 13:30:00,95.89,95.93,95.85,95.9,13500.0,86.1757,86.2116,86.1397,86.1846,13500.0
2015-03-04 13:40:00,95.91,95.92,95.76,95.79,16000.0,86.1936,86.2026,86.0588,86.0858,16000.0
2015-03-04 13:50:00,95.79,95.82,95.66,95.68,11000.0,86.0858,86.1128,85.969,85.9869,11000.0
2015-03-04 14:00:00,95.69,95.71,95.64,95.66,17400.0,85.9959,86.0139,85.951,85.969,17400.0
2015-03-04 14:10:00,95.67,95.68,95.52,95.56,21200.0,85.9779,85.9869,85.8431,85.8791,21200.0
2015-03-04 14:20:00,95.58,95.62,95.56,95.58,13300.0,85.8971,85.933,85.8791,85.8971,13300.0
2015-03-04 14:30:00,95.59,95.63,95.55,95.6,15900.0,85.9061,85.942,85.8701,85.915,15900.0
2015-03-04 14:40:00,95.6,95.64,95.57,95.61,18400.0,85.915,85.951,85.8881,85.924,18400.0
2015-03-04 14:50:00,95.63,95.65,95.6,95.6,15700.0,85.942,85.96,85.915,85.915,15700.0
2015-03-04 15:00:00,95.61,95.62,95.52,95.53,17800.0,85.924,85.933,85.8431,85.8521,17800.0
2015-03-04 15:10:00,95.52,95.56,95.45,95.46,28300.0,85.8431,85.8791,85.7802,85.7892,28300.0
2015-03-04 15:20:00,95.45,95.51,95.42,95.51,19300.0,85.7802,85.8342,85.7533,85.8342,19300.0
2015-03-04 15:30:00,95.5,95.5,95.23,95.24,57400.0,85.8252,85.8252,85.5825,85.5915,57400.0
2015-03-04 15:40:00,95.23,95.31,95.19,95.3,76100.0,85.5825,85.6544,85.5466,85.6454,76100.0
2015-03-04 15:50:00,95.29,95.3,95.02,95.07,269200.0,85.6364,85.6454,85.3938,85.4387,269200.0
2015-03-05 09:30:00,95.04,95.33,95.0,95.27,66000.0,85.4118,85.6724,85.3758,85.6185,66000.0
2015-03-05 09:40:00,95.32,95.64,95.21,95.6,30900.0,85.6634,85.951,85.5645,85.915,30900.0
2015-03-05 09:50:00,95.66,95.77,95.59,95.77,24700.0,85.969,86.0678,85.9061,86.0678,24700.0
2015-03-05 10:00:00,95.74,95.78,95.65,95.67,16200.0,86.0409,86.0768,85.96,85.9779,16200.0
2015-03-05 10:10:00,95.69,95.76,95.65,95.67,19900.0,85.9959,86.0588,85.96,85.9779,19900.0
2015-03-05 10:20:00,95.67,95.73,95.64,95.68,20000.0,85.9779,86.0319,85.951,85.9869,20000.0
2015-03-05 10:30:00,95.7,95.74,95.66,95.71,8300.0,86.0049,86.0409,85.969,86.0139,8300.0
2015-03-05 10:40:00,95.72,95.89,95.71,95.89,6300.0,86.0229,86.1757,86.0139,86.1757,6300.0
2015-03-05 10:50:00,95.88,95.96,95.86,95.95,13400.0,86.1667,86.2386,86.1487,86.2296,13400.0
2015-03-05 11:00:00,95.93,96.01,95.9,95.91,27300.0,86.2116,86.2835,86.1846,86.1936,27300.0
2015-03-05 11:10:00,95.92,95.97,95.89,95.94,28700.0,86.2026,86.2476,86.1757,86.2206,28700.0
2015-03-05 11:20:00,95.92,95.99,95.9,95.97,6100.0,86.2026,86.2655,86.1846,86.2476,6100.0
2015-03-05 11:30:00,95.98,96.08,95.97,96.07,9900.0,86.2565,86.3464,86.2476,86.3374,9900.0
2015-03-05 11:40:00,96.04,96.1,96.04,96.1,10300.0,86.3105,86.3644,86.3105,86.3644,10300.0
2015-03-05 11:50:00,96.09,96.24,96.08,96.21,9900.0,86.3554,86.4902,86.3464,86.4632,9900.0
2015-03-05 12:00:00,96.2,96.21,96.11,96.11,9700.0,86.4543,86.4632,86.3734,86.3734,9700.0
2015-03-05 12:10:00,96.14,96.21,96.11,96.18,16300.0,86.4003,86.4632,86.3734,86.4363,16300.0
2015-03-05 12:20:00,96.17,96.25,96.12,96.21,34700.0,86.4273,86.4992,86.3824,86.4632,34700.0
2015-03-05 12:30:00,96.19,96.25,96.17,96.23,43400.0,86.4453,86.4992,86.4273,86.4812,43400.0
2015-03-05 12:40:00,96.21,96.22,95.95,96.0,15400.0,86.4632,86.4722,86.2296,86.2745,15400.0
2015-03-05 12:50:00,96.01,96.02,95.68,95.78,34600.0,86.2835,86.2925,85.9869,86.0768,34600.0
2015-03-05 13:00:00,95.75,95.82,95.72,95.76,41100.0,86.0498,86.1128,86.0229,86.0588,41100.0
2015-03-05 13:10:00,95.8,95.86,95.74,95.79,22900.0,86.0948,86.1487,86.0409,86.0858,22900.0
2015-03-05 13:20:00,95.82,95.86,95.74,95.83,10200.0,86.1128,86.1487,86.0409,86.1217,10200.0
2015-03-05 13:30:00,95.82,95.83,95.76,95.81,92000.0,86.1128,86.1217,86.0588,86.1038,92000.0
2015-03-05 13:40:00,95.79,95.81,95.74,95.8,3600.0,86.0858,86.1038,86.0409,86.0948,3600.0
2015-03-05 13:50:00,95.82,95.88,95.8,95.88,6700.0,86.1128,86.1667,86.0948,86.1667,6700.0
2015-03-05 14:00:00,95.89,96.08,95.89,96.08,26900.0,86.1757,86.3464,86.1757,86.3464,26900.0
2015-03-05 14:10:00,96.08,96.12,96.0,96.1,26600.0,86.3464,86.3824,86.2745,86.3644,26600.0
2015-03-05 14:20:00,96.12,96.3,96.09,96.25,33600.0,86.3824,86.5441,86.3554,86.4992,33600.0
2015-03-05 14:30:00,96.26,96.26,96.1,96.13,11800.0,86.5082,86.5082,86.3644,86.3913,11800.0
2015-03-05 14:40:00,96.13,96.22,96.13,96.22,10400.0,86.3913,86.4722,86.3913,86.4722,10400.0
2015-03-05 14:50:00,96.2,96.32,96.2,96.26,21000.0,86.4543,86.5621,86.4543,86.5082,21000.0
2015-03-05 15:00:00,96.27,96.29,96.16,96.2,28400.0,86.5172,86.5351,86.4183,86.4543,28400.0
2015-03-05 15:10:00,96.22,96.24,96.17,96.2,17300.0,86.4722,86.4902,86.4273,86.4543,17300.0
2015-03-05 15:20:00,96.2,96.27,96.2,96.26,14300.0,86.4543,86.5172,86.4543,86.5082,14300.0
2015-03-05 15:30:00,96.26,96.26,96.05,96.16,22900.0,86.5082,86.5082,86.3195,86.4183,22900.0
2015-03-05 15:40:00,96.16,96.25,96.16,96.19,33100.0,86.4183,86.4992,86.4183,86.4453,33100.0
2015-03-05 15:50:00,96.2,96.26,96.12,96.12,59800.0,86.4543,86.5082,86.3824,86.3824,59800.0
2015-03-06 09:30:00,95.82,95.97,95.61,95.84,26100.0,86.1128,86.2476,85.924,86.1307,26100.0
2015-03-06 09:40:00,95.84,95.97,95.6,95.74,40300.0,86.1307,86.2476,85.915,86.0409,40300.0
2015-03-06 09:50:00,95.74,96.24,95.64,96.14,12000.0,86.0409,86.4902,85.951,86.4003,12000.0
2015-03-06 10:00:00,96.15,96.25,96.04,96.08,9400.0,86.4093,86.4992,86.3105,86.3464,9400.0
2015-03-06 10:10:00,96.03,96.16,95.86,95.91,13700.0,86.3015,86.4183,86.1487,86.1936,13700.0
2015-03-06 10:20:00,95.94,95.97,95.84,95.85,18800.0,86.2206,86.2476,86.1307,86.1397,18800.0
2015-03-06 10:30:00,95.83,95.83,95.6,95.67,20900.0,86.1217,86.1217,85.915,85.9779,20900.0
2015-03-06 10:40:00,95.66,95.87,95.65,95.85,20700.0,85.969,86.1577,85.96,86.1397,20700.0
2015-03-06 10:50:00,95.81,95.87,95.66,95.68,14700.0,86.1038,86.1577,85.969,85.9869,14700.0
2015-03-06 11:00:00,95.67,95.71,95.5,95.5,14500.0,85.9779,86.0139,85.8252,85.8252,14500.0
2015-03-06 11:10:00,95.47,95.47,95.16,95.17,12500.0,85.7982,85.7982,85.5196,85.5286,12500.0
2015-03-06 11:20:00,95.14,95.32,95.13,95.29,13900.0,85.5016,85.6634,85.4927,85.6364,13900.0
2015-03-06 11:30:00,95.28,95.28,95.16,95.23,11200.0,85.6275,85.6275,85.5196,85.5825,11200.0
2015-03-06 11:40:00,95.23,95.32,95.23,95.29,25900.0,85.5825,85.6634,85.5825,85.6364,25900.0
2015-03-06 11:50:00,95.32,95.46,95.29,95.43,7800.0,85.6634,85.7892,85.6364,85.7623,7800.0
2015-03-06 12:00:00,95.43,95.52,95.43,95.5,9900.0,85.7623,85.8431,85.7623,85.8252,9900.0
2015-03-06 12:10:00,95.51,95.52,95.15,95.15,16600.0,85.8342,85.8431,85.5106,85.5106,16600.0
2015-03-06 12:20:00,95.14,95.16,95.04,95.15,7500.0,85.5016,85.5196,85.4118,85.5106,7500.0
2015-03-06 12:30:00,95.13,95.19,95.09,95.18,8700.0,85.4927,85.5466,85.4567,85.5376,8700.0
2015-03-06 12:40:00,95.17,95.19,95.13,95.15,3300.0,85.5286,85.5466,85.4927,85.5106,3300.0
2015-03-06 12:50:00,95.16,95.16,94.87,94.95,8400.0,85.5196,85.5196,85.259,85.3309,8400.0
2015-03-06 13:00:00,94.97,95.07,94.78,94.8,13600.0,85.3489,85.4387,85.1781,85.1961,13600.0
2015-03-06 13:10:00,94.8,94.86,94.69,94.69,5800.0,85.1961,85.25,85.0972,85.0972,5800.0
2015-03-06 13:20:00,94.72,94.76,94.52,94.75,7700.0,85.1242,85.1601,84.9445,85.1512,7700.0
2015-03-06 13:30:00,94.75,94.75,94.48,94.5,21900.0,85.1512,85.1512,84.9085,84.9265,21900.0
2015-03-06 13:40:00,94.47,94.52,94.35,94.4,8800.0,84.8995,84.9445,84.7917,84.8366,8800.0
2015-03-06 13:50:00,94.43,94.67,94.43,94.67,11400.0,84.8636,85.0793,84.8636,85.0793,11400.0
2015-03-06 14:00:00,94.68,94.84,94.65,94.84,12200.0,85.0882,85.232,85.0613,85.232,12200.0
2015-03-06 14:10:00,94.84,94.84,94.68,94.69,14200.0,85.232,85.232,85.0882,85.0972,14200.0
2015-03-06 14:20:00,94.67,94.67,94.4,94.52,14600.0,85.0793,85.0793,84.8366,84.9445,14600.0
2015-03-06 14:30:00,94.51,94.63,94.46,94.49,19400.0,84.9355,85.0433,84.8905,84.9175,19400.0
2015-03-06 14:40:00,94.47,94.62,94.47,94.62,18900.0,84.8995,85.0343,84.8995,85.0343,18900.0
2015-03-06 14:50:00,94.62,94.74,94.6,94.68,22100.0,85.0343,85.1422,85.0163,85.0882,22100.0
2015-03-06 15:00:00,94.63,94.81,94.6,94.76,12400.0,85.0433,85.2051,85.0163,85.1601,12400.0
2015-03-06 15:10:00,94.78,94.79,94.63,94.71,10800.0,85.1781,85.1871,85.0433,85.1152,10800.0
2015-03-06 15:20:00,94.73,94.82,94.65,94.65,14600.0,85.1332,85.2141,85.0613,85.0613,14600.0
2015-03-06 15:30:00,94.66,94.73,94.47,94.55,18000.0,85.0703,85.1332,84.8995,84.9714,18000.0
2015-03-06 15:40:00,94.5,94.53,94.37,94.44,25800.0,84.9265,84.9534,84.8096,84.8726,25800.0
2015-03-06 15:50:00,94.43,94.6,94.42,94.57,66700.0,84.8636,85.0163,84.8546,84.9894,66700.0
2015-03-09 09:30:00,94.44,94.61,94.3,94.3,15600.0,84.8726,85.0253,84.7467,84.7467,15600.0
2015-03-09 09:40:00,94.44,94.78,94.25,94.34,9100.0,84.8726,85.1781,84.7018,84.7827,9100.0
2015-03-09 09:50:00,94.35,94.52,94.28,94.52,4800.0,84.7917,84.9445,84.7288,84.9445,4800.0
2015-03-09 10:00:00,94.52,94.6,94.49,94.6,6300.0,84.9445,85.0163,84.9175,85.0163,6300.0
2015-03-09 10:10:00,94.61,94.64,94.51,94.58,9800.0,85.0253,85.0523,84.9355,84.9984,9800.0
2015-03-09 10:20:00,94.6,94.74,94.6,94.67,14400.0,85.0163,85.1422,85.0163,85.0793,14400.0
2015-03-09 10:30:00,94.72,94.81,94.66,94.8,12200.0,85.1242,85.2051,85.0703,85.1961,12200.0
2015-03-09 10:40:00,94.81,95.05,94.78,95.03,18500.0,85.2051,85.4208,85.1781,85.4028,18500.0
2015-03-09 10:50:00,95.04,95.08,94.98,95.07,7100.0,85.4118,85.4477,85.3579,85.4387,7100.0
2015-03-09 11:00:00,95.03,95.07,94.93,95.07,15700.0,85.4028,85.4387,85.3129,85.4387,15700.0
2015-03-09 11:10:00,95.07,95.25,95.06,95.25,31900.0,85.4387,85.6005,85.4297,85.6005,31900.0
2015-03-09 11:20:00,95.25,95.4,95.24,95.37,21500.0,85.6005,85.7353,85.5915,85.7083,21500.0
2015-03-09 11:30:00,95.37,95.37,95.29,95.3,9000.0,85.7083,85.7083,85.6364,85.6454,9000.0
2015-03-09 11:40:00,95.32,95.5,95.32,95.48,20300.0,85.6634,85.8252,85.6634,85.8072,20300.0
2015-03-09 11:50:00,95.48,95.5,95.39,95.42,12000.0,85.8072,85.8252,85.7263,85.7533,12000.0
2015-03-09 12:00:00,95.43,95.55,95.43,95.53,20700.0,85.7623,85.8701,85.7623,85.8521,20700.0
2015-03-09 12:10:00,95.52,95.6,95.49,95.53,15100.0,85.8431,85.915,85.8162,85.8521,15100.0
2015-03-09 12:20:00,95.53,95.74,95.53,95.74,20300.0,85.8521,86.0409,85.8521,86.0409,20300.0
2015-03-09 12:30:00,95.74,95.85,95.74,95.82,16500.0,86.0409,86.1397,86.0409,86.1128,16500.0
2015-03-09 12:40:00,95.81,96.02,95.81,96.01,21300.0,86.1038,86.2925,86.1038,86.2835,21300.0
2015-03-09 12:50:00,96.0,96.18,95.98,96.16,30700.0,86.2745,86.4363,86.2565,86.4183,30700.0
2015-03-09 13:00:00,96.18,96.38,96.14,96.35,28400.0,86.4363,86.616,86.4003,86.5891,28400.0
2015-03-09 13:10:00,96.33,96.43,96.03,96.03,21200.0,86.5711,86.661,86.3015,86.3015,21200.0
2015-03-09 13:20:00,96.05,96.34,96.02,96.33,18900.0,86.3195,86.5801,86.2925,86.5711,18900.0
2015-03-09 13:30:00,96.33,96.46,96.21,96.23,14100.0,86.5711,86.6879,86.4632,86.4812,14100.0
2015-03-09 13:40:00,96.23,96.32,96.22,96.25,9300.0,86.4812,86.5621,86.4722,86.4992,9300.0
2015-03-09 13:50:00,96.26,96.44,96.25,96.42,12700.0,86.5082,86.6699,86.4992,86.652,12700.0
2015-03-09 14:00:00,96.41,96.55,96.4,96.5,51000.0,86.643,86.7688,86.634,86.7239,51000.0
2015-03-09 14:10:00,96.5,96.5,96.41,96.41,10800.0,86.7239,86.7239,86.643,86.643,10800.0
2015-03-09 14:20:00,96.42,96.46,96.4,96.41,10100.0,86.652,86.6879,86.634,86.643,10100.0
2015-03-09 14:30:00,96.4,96.46,96.37,96.46,26400.0,86.634,86.6879,86.607,86.6879,26400.0
2015-03-09 14:40:00,96.43,96.55,96.41,96.45,34300.0,86.661,86.7688,86.643,86.6789,34300.0
2015-03-09 14:50:00,96.48,96.52,96.4,96.45,18500.0,86.7059,86.7418,86.634,86.6789,18500.0
2015-03-09 15:00:00,96.42,96.51,96.4,96.47,15900.0,86.652,86.7329,86.634,86.6969,15900.0
2015-03-09 15:10:00,96.5,96.52,96.38,96.41,26000.0,86.7239,86.7418,86.616,86.643,26000.0
2015-03-09 15:20:00,96.41,96.44,96.33,96.39,26200.0,86.643,86.6699,86.5711,86.625,26200.0
2015-03-09 15:30:00,96.38,96.52,96.36,96.5,51500.0,86.616,86.7418,86.598,86.7239,51500.0
2015-03-09 15:40:00,96.5,96.61,96.45,96.56,68100.0,86.7239,86.8227,86.6789,86.7778,68100.0
2015-03-09 15:50:00,96.55,96.59,96.38,96.43,116600.0,86.7688,86.8047,86.616,86.661,116600.0
2015-03-10 09:30:00,95.53,96.1,95.05,95.53,39000.0,85.8521,86.3644,85.4208,85.8521,39000.0
2015-03-10 09:40:00,95.51,95.53,95.04,95.23,21900.0,85.8342,85.8521,85.4118,85.5825,21900.0
2015-03-10 09:50:00,95.22,95.34,95.09,95.25,20600.0,85.5735,85.6814,85.4567,85.6005,20600.0
2015-03-10 10:00:00,95.24,95.42,95.23,95.39,23000.0,85.5915,85.7533,85.5825,85.7263,23000.0
2015-03-10 10:10:00,95.38,95.4,95.18,95.27,35300.0,85.7173,85.7353,85.5376,85.6185,35300.0
2015-03-10 10:20:00,95.25,95.38,95.24,95.35,14900.0,85.6005,85.7173,85.5915,85.6904,14900.0
2015-03-10 10:30:00,95.32,95.35,95.15,95.25,31300.0,85.6634,85.6904,85.5106,85.6005,31300.0
2015-03-10 10:40:00,95.22,95.44,95.22,95.44,21900.0,85.5735,85.7712,85.5735,85.7712,21900.0
2015-03-10 10:50:00,95.43,95.71,95.43,95.68,30800.0,85.7623,86.0139,85.7623,85.9869,30800.0
2015-03-10 11:00:00,95.69,95.96,95.68,95.81,36100.0,85.9959,86.2386,85.9869,86.1038,36100.0
2015-03-10 11:10:00,95.82,96.05,95.78,96.05,34500.0,86.1128,86.3195,86.0768,86.3195,34500.0
2015-03-10 11:20:00,96.05,96.24,95.86,95.92,36800.0,86.3195,86.4902,86.1487,86.2026,36800.0
2015-03-10 11:30:00,95.85,95.87,95.68,95.76,21800.0,86.1397,86.1577,85.9869,86.0588,21800.0
2015-03-10 11:40:00,95.76,95.82,95.62,95.62,22400.0,86.0588,86.1128,85.933,85.933,22400.0
2015-03-10 11:50:00,95.59,95.61,95.5,95.57,31200.0,85.9061,85.924,85.8252,85.8881,31200.0
2015-03-10 12:00:00,95.59,95.59,95.23,95.27,34600.0,85.9061,85.9061,85.5825,85.6185,34600.0
2015-03-10 12:10:00,95.28,95.45,95.28,95.34,13400.0,85.6275,85.7802,85.6275,85.6814,13400.0
2015-03-10 12:20:00,95.35,95.37,95.25,95.29,27700.0,85.6904,85.7083,85.6005,85.6364,27700.0
2015-03-10 12:30:00,95.28,95.35,95.18,95.34,14100.0,85.6275,85.6904,85.5376,85.6814,14100.0
2015-03-10 12:40:00,95.35,95.42,95.29,95.31,11000.0,85.6904,85.7533,85.6364,85.6544,11000.0
2015-03-10 12:50:00,95.31,95.45,95.27,95.4,13000.0,85.6544,85.7802,85.6185,85.7353,13000.0
2015-03-10 13:00:00,95.39,95.43,95.32,95.36,10200.0,85.7263,85.7623,85.6634,85.6994,10200.0
2015-03-10 13:10:00,95.32,95.4,95.29,95.4,7200.0,85.6634,85.7353,85.6364,85.7353,7200.0
2015-03-10 13:20:00,95.43,95.63,95.42,95.43,12700.0,85.7623,85.942,85.7533,85.7623,12700.0
2015-03-10 13:30:00,95.44,95.44,95.33,95.33,7400.0,85.7712,85.7712,85.6724,85.6724,7400.0
2015-03-10 13:40:00,95.34,95.44,95.28,95.44,11200.0,85.6814,85.7712,85.6275,85.7712,11200.0
2015-03-10 13:50:00,95.44,95.45,95.38,95.41,13000.0,85.7712,85.7802,85.7173,85.7443,13000.0
2015-03-10 14:00:00,95.4,95.53,95.4,95.53,13900.0,85.7353,85.8521,85.7353,85.8521,13900.0
2015-03-10 14:10:00,95.53,95.54,95.38,95.45,26200.0,85.8521,85.8611,85.7173,85.7802,26200.0
2015-03-10 14:20:00,95.44,95.46,95.4,95.4,24900.0,85.7712,85.7892,85.7353,85.7353,24900.0
2015-03-10 14:30:00,95.41,95.43,95.39,95.43,25100.0,85.7443,85.7623,85.7263,85.7623,25100.0
2015-03-10 14:40:00,95.42,95.5,95.4,95.47,23400.0,85.7533,85.8252,85.7353,85.7982,23400.0
2015-03-10 14:50:00,95.48,95.56,95.44,95.5,20400.0,85.8072,85.8791,85.7712,85.8252,20400.0
2015-03-10 15:00:00,95.51,95.51,95.37,95.44,31400.0,85.8342,85.8342,85.7083,85.7712,31400.0
2015-03-10 15:10:00,95.44,95.57,95.43,95.55,40700.0,85.7712,85.8881,85.7623,85.8701,40700.0
2015-03-10 15:20:00,95.56,95.57,95.46,95.5,37100.0,85.8791,85.8881,85.7892,85.8252,37100.0
2015-03-10 15:30:00,95.47,95.5,95.45,95.49,50700.0,85.7982,85.8252,85.7802,85.8162,50700.0
2015-03-10 15:40:00,95.49,95.55,95.42,95.47,47700.0,85.8162,85.8701,85.7533,85.7982,47700.0
2015-03-10 15:50:00,95.47,95.47,95.22,95.25,119000.0,85.7982,85.7982,85.5735,85.6005,119000.0
2015-03-11 09:30:00,95.3,95.39,94.97,95.29,17800.0,85.6454,85.7263,85.3489,85.6364,17800.0
2015-03-11 09:40:00,95.25,95.54,95.23,95.37,12600.0,85.6005,85.8611,85.5825,85.7083,12600.0
2015-03-11 09:50:00,95.38,95.47,95.33,95.44,5300.0,85.7173,85.7982,85.6724,85.7712,5300.0
2015-03-11 10:00:00,95.48,95.49,95.36,95.48,17500.0,85.8072,85.8162,85.6994,85.8072,17500.0
2015-03-11 10:10:00,95.42,95.46,95.22,95.3,8700.0,85.7533,85.7892,85.5735,85.6454,8700.0
2015-03-11 10:20:00,95.3,95.62,95.28,95.62,13300.0,85.6454,85.933,85.6275,85.933,13300.0
2015-03-11 10:30:00,95.63,95.67,95.4,95.42,15100.0,85.942,85.9779,85.7353,85.7533,15100.0
2015-03-11 10:40:00,95.44,95.47,95.22,95.35,9700.0,85.7712,85.7982,85.5735,85.6904,9700.0
2015-03-11 10:50:00,95.35,95.51,95.29,95.46,9000.0,85.6904,85.8342,85.6364,85.7892,9000.0
2015-03-11 11:00:00,95.44,95.58,95.4,95.5,9200.0,85.7712,85.8971,85.7353,85.8252,9200.0
2015-03-11 11:10:00,95.51,95.75,95.51,95.71,9100.0,85.8342,86.0498,85.8342,86.0139,9100.0
2015-03-11 11:20:00,95.66,95.78,95.64,95.78,8000.0,85.969,86.0768,85.951,86.0768,8000.0
2015-03-11 11:30:00,95.78,95.94,95.76,95.9,15700.0,86.0768,86.2206,86.0588,86.1846,15700.0
2015-03-11 11:40:00,95.87,95.95,95.86,95.88,11800.0,86.1577,86.2296,86.1487,86.1667,11800.0
2015-03-11 11:50:00,95.89,96.0,95.85,95.97,11800.0,86.1757,86.2745,86.1397,86.2476,11800.0
2015-03-11 12:00:00,95.94,96.0,95.88,95.91,11600.0,86.2206,86.2745,86.1667,86.1936,11600.0
2015-03-11 12:10:00,95.91,96.04,95.88,96.02,68200.0,86.1936,86.3105,86.1667,86.2925,68200.0
2015-03-11 12:20:00,96.03,96.05,95.78,95.85,8700.0,86.3015,86.3195,86.0768,86.1397,8700.0
2015-03-11 12:30:00,95.83,96.05,95.83,96.05,10300.0,86.1217,86.3195,86.1217,86.3195,10300.0
2015-03-11 12:40:00,96.03,96.07,95.98,96.04,5700.0,86.3015,86.3374,86.2565,86.3105,5700.0
2015-03-11 12:50:00,96.07,96.2,96.07,96.09,7600.0,86.3374,86.4543,86.3374,86.3554,7600.0
2015-03-11 13:00:00,96.09,96.2,96.07,96.13,8500.0,86.3554,86.4543,86.3374,86.3913,8500.0
2015-03-11 13:10:00,96.12,96.17,96.05,96.17,9900.0,86.3824,86.4273,86.3195,86.4273,9900.0
2015-03-11 13:20:00,96.16,96.27,96.14,96.21,26000.0,86.4183,86.5172,86.4003,86.4632,26000.0
2015-03-11 13:30:00,96.21,96.23,96.07,96.11,43700.0,86.4632,86.4812,86.3374,86.3734,43700.0
2015-03-11 13:40:00,96.11,96.18,96.1,96.12,55900.0,86.3734,86.4363,86.3644,86.3824,55900.0
2015-03-11 13:50:00,96.08,96.18,96.06,96.15,14400.0,86.3464,86.4363,86.3284,86.4093,14400.0
2015-03-11 14:00:00,96.08,96.17,96.02,96.15,10800.0,86.3464,86.4273,86.2925,86.4093,10800.0
2015-03-11 14:10:00,96.15,96.34,96.15,96.28,15800.0,86.4093,86.5801,86.4093,86.5262,15800.0
2015-03-11 14:20:00,96.27,96.27,96.17,96.21,7900.0,86.5172,86.5172,86.4273,86.4632,7900.0
2015-03-11 14:30:00,96.21,96.28,96.16,96.26,12400.0,86.4632,86.5262,86.4183,86.5082,12400.0
2015-03-11 14:40:00,96.26,96.26,96.15,96.2,14600.0,86.5082,86.5082,86.4093,86.4543,14600.0
2015-03-11 14:50:00,96.2,96.37,96.19,96.37,7800.0,86.4543,86.607,86.4453,86.607,7800.0
2015-03-11 15:00:00,96.33,96.41,96.25,96.25,16400.0,86.5711,86.643,86.4992,86.4992,16400.0
2015-03-11 15:10:00,96.23,96.24,96.09,96.17,13400.0,86.4812,86.4902,86.3554,86.4273,13400.0
2015-03-11 15:20:00,96.17,96.23,96.09,96.11,16100.0,86.4273,86.4812,86.3554,86.3734,16100.0
2015-03-11 15:30:00,96.1,96.1,95.9,95.93,19800.0,86.3644,86.3644,86.1846,86.2116,19800.0
2015-03-11 15:40:00,95.94,95.98,95.85,95.93,28100.0,86.2206,86.2565,86.1397,86.2116,28100.0
2015-03-11 15:50:00,95.92,96.08,95.91,96.03,55100.0,86.2026,86.3464,86.1936,86.3015,55100.0
2015-03-12 09:30:00,96.26,96.7,96.19,96.45,47000.0,86.5082,86.9036,86.4453,86.6789,47000.0
2015-03-12 09:40:00,96.49,96.64,96.35,96.64,39900.0,86.7149,86.8497,86.5891,86.8497,39900.0
2015-03-12 09:50:00,96.64,96.8,96.59,96.73,26800.0,86.8497,86.9935,86.8047,86.9306,26800.0
2015-03-12 10:00:00,96.69,96.78,96.51,96.64,13200.0,86.8946,86.9755,86.7329,86.8497,13200.0
2015-03-12 10:10:00,96.64,96.64,96.48,96.52,7300.0,86.8497,86.8497,86.7059,86.7418,7300.0
2015-03-12 10:20:00,96.49,96.9,96.48,96.89,21300.0,86.7149,87.0833,86.7059,87.0744,21300.0
2015-03-12 10:30:00,96.9,97.12,96.8,97.12,27600.0,87.0833,87.2811,86.9935,87.2811,27600.0
2015-03-12 10:40:00,97.11,97.25,97.03,97.24,12300.0,87.2721,87.3979,87.2002,87.3889,12300.0
2015-03-12 10:50:00,97.25,97.43,97.25,97.41,10500.0,87.3979,87.5596,87.3979,87.5417,10500.0
2015-03-12 11:00:00,97.41,97.48,97.37,97.48,14100.0,87.5417,87.6046,87.5057,87.6046,14100.0
2015-03-12 11:10:00,97.47,97.78,97.47,97.64,16900.0,87.5956,87.8742,87.5956,87.7484,16900.0
2015-03-12 11:20:00,97.63,97.68,97.44,97.5,14600.0,87.7394,87.7843,87.5686,87.6226,14600.0
2015-03-12 11:30:00,97.51,97.53,97.42,97.5,12100.0,87.6315,87.6495,87.5507,87.6226,12100.0
2015-03-12 11:40:00,97.51,97.64,97.5,97.61,11400.0,87.6315,87.7484,87.6226,87.7214,11400.0
2015-03-12 11:50:00,97.63,97.8,97.62,97.77,17000.0,87.7394,87.8922,87.7304,87.8652,17000.0
2015-03-12 12:00:00,97.77,97.93,97.75,97.77,14500.0,87.8652,88.009,87.8472,87.8652,14500.0
2015-03-12 12:10:00,97.75,97.75,97.63,97.65,12500.0,87.8472,87.8472,87.7394,87.7574,12500.0
2015-03-12 12:20:00,97.65,97.72,97.59,97.61,22900.0,87.7574,87.8203,87.7034,87.7214,22900.0
2015-03-12 12:30:00,97.63,97.68,97.56,97.61,23100.0,87.7394,87.7843,87.6765,87.7214,23100.0
2015-03-12 12:40:00,97.62,97.66,97.51,97.55,20500.0,87.7304,87.7663,87.6315,87.6675,20500.0
2015-03-12 12:50:00,97.54,97.87,97.52,97.82,9500.0,87.6585,87.9551,87.6405,87.9101,9500.0
2015-03-12 13:00:00,97.81,97.81,97.61,97.7,12000.0,87.9012,87.9012,87.7214,87.8023,12000.0
2015-03-12 13:10:00,97.71,97.74,97.64,97.66,10300.0,87.8113,87.8382,87.7484,87.7663,10300.0
2015-03-12 13:20:00,97.62,97.63,97.53,97.57,13400.0,87.7304,87.7394,87.6495,87.6855,13400.0
2015-03-12 13:30:00,97.56,97.61,97.5,97.6,9400.0,87.6765,87.7214,87.6226,87.7124,9400.0
2015-03-12 13:40:00,97.59,97.62,97.54,97.62,10400.0,87.7034,87.7304,87.6585,87.7304,10400.0
2015-03-12 13:50:00,97.63,97.85,97.62,97.84,14600.0,87.7394,87.9371,87.7304,87.9281,14600.0
2015-03-12 14:00:00,97.85,97.92,97.75,97.92,19700.0,87.9371,88.0,87.8472,88.0,19700.0
2015-03-12 14:10:00,97.91,97.98,97.91,97.97,13400.0,87.991,88.0539,87.991,88.0449,13400.0
2015-03-12 14:20:00,97.96,98.05,97.91,98.02,52500.0,88.036,88.1168,87.991,88.0899,52500.0
2015-03-12 14:30:00,98.03,98.09,98.02,98.05,15900.0,88.0989,88.1528,88.0899,88.1168,15900.0
2015-03-12 14:40:00,98.05,98.05,97.89,97.96,15600.0,88.1168,88.1168,87.973,88.036,15600.0
2015-03-12 14:50:00,97.95,98.17,97.94,98.17,14900.0,88.027,88.2247,88.018,88.2247,14900.0
2015-03-12 15:00:00,98.18,98.26,98.15,98.22,21500.0,88.2337,88.3056,88.2067,88.2696,21500.0
2015-03-12 15:10:00,98.21,98.25,98.16,98.18,15100.0,88.2606,88.2966,88.2157,88.2337,15100.0
2015-03-12 15:20:00,98.18,98.3,98.15,98.25,23200.0,88.2337,88.3415,88.2067,88.2966,23200.0
2015-03-12 15:30:00,98.24,98.28,98.17,98.21,34700.0,88.2876,88.3235,88.2247,88.2606,34700.0
2015-03-12 15:40:00,98.22,98.28,98.15,98.22,41600.0,88.2696,88.3235,88.2067,88.2696,41600.0
2015-03-12 15:50:00,98.23,98.33,98.17,98.28,94400.0,88.2786,88.3685,88.2247,88.3235,94400.0
2015-03-13 09:30:00,98.29,98.48,97.63,98.39,47100.0,88.3325,88.5033,87.7394,88.4224,47100.0
2015-03-13 09:40:00,98.36,98.44,98.12,98.35,15600.0,88.3954,88.4673,88.1797,88.3864,15600.0
2015-03-13 09:50:00,98.39,98.55,98.32,98.37,33600.0,88.4224,88.5662,88.3595,88.4044,33600.0
2015-03-13 10:00:00,98.35,98.5,98.32,98.43,65500.0,88.3864,88.5212,88.3595,88.4583,65500.0
2015-03-13 10:10:00,98.4,98.67,98.37,98.38,25700.0,88.4314,88.674,88.4044,88.4134,25700.0
2015-03-13 10:20:00,98.38,98.53,98.34,98.52,36500.0,88.4134,88.5482,88.3775,88.5392,36500.0
2015-03-13 10:30:00,98.47,98.49,98.34,98.39,13000.0,88.4943,88.5123,88.3775,88.4224,13000.0
2015-03-13 10:40:00,98.34,98.6,98.28,98.3,14700.0,88.3775,88.6111,88.3235,88.3415,14700.0
2015-03-13 10:50:00,98.28,98.34,98.23,98.24,43300.0,88.3235,88.3775,88.2786,88.2876,43300.0
2015-03-13 11:00:00,98.25,98.25,97.71,97.75,29400.0,88.2966,88.2966,87.8113,87.8472,29400.0
2015-03-13 11:10:00,97.75,98.11,97.73,97.98,18900.0,87.8472,88.1708,87.8293,88.0539,18900.0
2015-03-13 11:20:00,97.98,98.04,97.75,97.78,23800.0,88.0539,88.1079,87.8472,87.8742,23800.0
2015-03-13 11:30:00,97.79,97.81,97.53,97.61,21300.0,87.8832,87.9012,87.6495,87.7214,21300.0
2015-03-13 11:40:00,97.62,97.63,97.31,97.32,14800.0,87.7304,87.7394,87.4518,87.4608,14800.0
2015-03-13 11:50:00,97.34,97.4,97.29,97.35,14300.0,87.4788,87.5327,87.4338,87.4878,14300.0
2015-03-13 12:00:00,97.34,97.38,97.18,97.38,17400.0,87.4788,87.5147,87.335,87.5147,17400.0
2015-03-13 12:10:00,97.35,97.38,97.21,97.23,6900.0,87.4878,87.5147,87.3619,87.3799,6900.0
2015-03-13 12:20:00,97.22,97.31,97.21,97.24,11800.0,87.3709,87.4518,87.3619,87.3889,11800.0
2015-03-13 12:30:00,97.23,97.55,97.22,97.53,14000.0,87.3799,87.6675,87.3709,87.6495,14000.0
2015-03-13 12:40:00,97.54,97.75,97.51,97.56,11500.0,87.6585,87.8472,87.6315,87.6765,11500.0
2015-03-13 12:50:00,97.55,97.59,97.48,97.51,12500.0,87.6675,87.7034,87.6046,87.6315,12500.0
2015-03-13 13:00:00,97.49,97.49,97.32,97.36,13100.0,87.6136,87.6136,87.4608,87.4967,13100.0
2015-03-13 13:10:00,97.36,97.38,97.13,97.18,13900.0,87.4967,87.5147,87.29,87.335,13900.0
2015-03-13 13:20:00,97.17,97.17,97.0,97.02,12900.0,87.326,87.326,87.1732,87.1912,12900.0
2015-03-13 13:30:00,97.02,97.1,96.96,97.1,17600.0,87.1912,87.2631,87.1373,87.2631,17600.0
2015-03-13 13:40:00,97.11,97.23,97.06,97.06,13900.0,87.2721,87.3799,87.2271,87.2271,13900.0
2015-03-13 13:50:00,97.07,97.24,97.06,97.15,18800.0,87.2361,87.3889,87.2271,87.308,18800.0
2015-03-13 14:00:00,97.17,97.19,97.06,97.07,22000.0,87.326,87.344,87.2271,87.2361,22000.0
2015-03-13 14:10:00,97.06,97.07,97.0,97.04,18900.0,87.2271,87.2361,87.1732,87.2092,18900.0
2015-03-13 14:20:00,97.03,97.03,96.87,96.96,21000.0,87.2002,87.2002,87.0564,87.1373,21000.0
2015-03-13 14:30:00,97.01,97.11,96.94,96.97,18000.0,87.1822,87.2721,87.1193,87.1462,18000.0
2015-03-13 14:40:00,96.96,96.97,96.75,96.9,20400.0,87.1373,87.1462,86.9485,87.0833,20400.0
2015-03-13 14:50:00,96.89,96.95,96.82,96.95,21500.0,87.0744,87.1283,87.0114,87.1283,21500.0
2015-03-13 15:00:00,96.98,96.99,96.77,96.78,25200.0,87.1552,87.1642,86.9665,86.9755,25200.0
2015-03-13 15:10:00,96.8,96.94,96.79,96.8,44200.0,86.9935,87.1193,86.9845,86.9935,44200.0
2015-03-13 15:20:00,96.8,96.93,96.76,96.93,55400.0,86.9935,87.1103,86.9575,87.1103,55400.0
2015-03-13 15:30:00,96.91,96.94,96.74,96.87,52100.0,87.0923,87.1193,86.9395,87.0564,52100.0
2015-03-13 15:40:00,96.88,97.09,96.88,97.0,48800.0,87.0654,87.2541,87.0654,87.1732,48800.0
2015-03-13 15:50:00,97.0,97.25,96.99,97.09,61500.0,87.1732,87.3979,87.1642,87.2541,61500.0
2015-03-16 09:30:00,97.44,97.81,97.17,97.71,24900.0,87.5686,87.9012,87.326,87.8113,24900.0
2015-03-16 09:40:00,97.71,97.9,97.61,97.78,13400.0,87.8113,87.982,87.7214,87.8742,13400.0
2015-03-16 09:50:00,97.73,98.17,97.73,98.1,14900.0,87.8293,88.2247,87.8293,88.1618,14900.0
2015-03-16 10:00:00,98.13,98.19,97.99,98.01,11900.0,88.1887,88.2427,88.0629,88.0809,11900.0
2015-03-16 10:10:00,98.01,98.13,98.01,98.09,10900.0,88.0809,88.1887,88.0809,88.1528,10900.0
2015-03-16 10:20:00,98.1,98.14,97.91,97.96,13000.0,88.1618,88.1977,87.991,88.036,13000.0
2015-03-16 10:30:00,97.96,97.98,97.9,97.92,22600.0,88.036,88.0539,87.982,88.0,22600.0
2015-03-16 10:40:00,97.92,97.93,97.84,97.9,11500.0,88.0,88.009,87.9281,87.982,11500.0
2015-03-16 10:50:00,97.89,97.91,97.73,97.75,22100.0,87.973,87.991,87.8293,87.8472,22100.0
2015-03-16 11:00:00,97.75,97.78,97.67,97.78,16600.0,87.8472,87.8742,87.7753,87.8742,16600.0
2015-03-16 11:10:00,97.79,97.87,97.77,97.83,12900.0,87.8832,87.9551,87.8652,87.9191,12900.0
2015-03-16 11:20:00,97.83,98.02,97.83,97.97,11600.0,87.9191,88.0899,87.9191,88.0449,11600.0
2015-03-16 11:30:00,97.97,98.02,97.97,97.98,21000.0,88.0449,88.0899,88.0449,88.0539,21000.0
2015-03-16 11:40:00,97.98,98.07,97.98,98.07,14200.0,88.0539,88.1348,88.0539,88.1348,14200.0
2015-03-16 11:50:00,98.08,98.18,98.06,98.11,8400.0,88.1438,88.2337,88.1258,88.1708,8400.0
2015-03-16 12:00:00,98.11,98.11,97.95,97.95,27800.0,88.1708,88.1708,88.027,88.027,27800.0
2015-03-16 12:10:00,97.95,97.97,97.83,97.83,14600.0,88.027,88.0449,87.9191,87.9191,14600.0
2015-03-16 12:20:00,97.8,97.82,97.63,97.65,33700.0,87.8922,87.9101,87.7394,87.7574,33700.0
2015-03-16 12:30:00,97.65,97.66,97.61,97.64,7700.0,87.7574,87.7663,87.7214,87.7484,7700.0
2015-03-16 12:40:00,97.66,97.7,97.57,97.58,11400.0,87.7663,87.8023,87.6855,87.6945,11400.0
2015-03-16 12:50:00,97.57,97.59,97.53,97.55,9300.0,87.6855,87.7034,87.6495,87.6675,9300.0
2015-03-16 13:00:00,97.53,97.66,97.46,97.66,21400.0,87.6495,87.7663,87.5866,87.7663,21400.0
2015-03-16 13:10:00,97.66,97.87,97.65,97.83,11600.0,87.7663,87.9551,87.7574,87.9191,11600.0
2015-03-16 13:20:00,97.83,97.85,97.69,97.83,25000.0,87.9191,87.9371,87.7933,87.9191,25000.0
2015-03-16 13:30:00,97.81,97.83,97.66,97.69,11800.0,87.9012,87.9191,87.7663,87.7933,11800.0
2015-03-16 13:40:00,97.68,97.73,97.66,97.7,12900.0,87.7843,87.8293,87.7663,87.8023,12900.0
2015-03-16 13:50:00,97.74,97.77,97.67,97.7,8200.0,87.8382,87.8652,87.7753,87.8023,8200.0
2015-03-16 14:00:00,97.7,97.71,97.6,97.61,21300.0,87.8023,87.8113,87.7124,87.7214,21300.0
2015-03-16 14:10:00,97.6,97.62,97.54,97.59,15800.0,87.7124,87.7304,87.6585,87.7034,15800.0
2015-03-16 14:20:00,97.62,97.76,97.6,97.62,41700.0,87.7304,87.8562,87.7124,87.7304,41700.0
2015-03-16 14:30:00,97.62,97.69,97.54,97.55,47700.0,87.7304,87.7933,87.6585,87.6675,47700.0
2015-03-16 14:40:00,97.56,97.72,97.54,97.65,19800.0,87.6765,87.8203,87.6585,87.7574,19800.0
2015-03-16 14:50:00,97.68,97.72,97.54,97.59,30200.0,87.7843,87.8203,87.6585,87.7034,30200.0
2015-03-16 15:00:00,97.63,97.68,97.6,97.68,26400.0,87.7394,87.7843,87.7124,87.7843,26400.0
2015-03-16 15:10:00,97.68,97.68,97.54,97.54,48300.0,87.7843,87.7843,87.6585,87.6585,48300.0
2015-03-16 15:20:00,97.54,97.54,97.45,97.5,32300.0,87.6585,87.6585,87.5776,87.6226,32300.0
2015-03-16 15:30:00,97.5,97.61,97.49,97.49,38000.0,87.6226,87.7214,87.6136,87.6136,38000.0
2015-03-16 15:40:00,97.5,97.51,97.43,97.49,67100.0,87.6226,87.6315,87.5596,87.6136,67100.0
2015-03-16 15:50:00,97.49,97.75,97.49,97.72,102700.0,87.6136,87.8472,87.6136,87.8203,102700.0
2015-03-17 09:30:00,98.08,99.0,98.08,98.91,54300.0,88.1438,88.9706,88.1438,88.8897,54300.0
2015-03-17 09:40:00,98.93,99.21,98.75,99.03,52600.0,88.9077,89.1593,88.7459,88.9976,52600.0
2015-03-17 09:50:00,98.94,99.22,98.85,99.14,35300.0,88.9167,89.1683,88.8358,89.0964,35300.0
2015-03-17 10:00:00,99.15,99.23,99.07,99.18,27800.0,89.1054,89.1773,89.0335,89.1324,27800.0
2015-03-17 10:10:00,99.19,99.37,99.18,99.36,35300.0,89.1413,89.3031,89.1324,89.2941,35300.0
2015-03-17 10:20:00,99.39,99.79,99.37,99.78,37100.0,89.3211,89.6806,89.3031,89.6716,37100.0
2015-03-17 10:30:00,99.78,99.9,99.57,99.68,28900.0,89.6716,89.7794,89.4829,89.5817,28900.0
2015-03-17 10:40:00,99.64,99.98,99.63,99.98,71200.0,89.5458,89.8513,89.5368,89.8513,71200.0
2015-03-17 10:50:00,99.99,100.28,99.9,100.26,37700.0,89.8603,90.1209,89.7794,90.1029,37700.0
2015-03-17 11:00:00,100.25,100.26,99.96,100.1,35600.0,90.094,90.1029,89.8333,89.9592,35600.0
2015-03-17 11:10:00,100.1,100.18,99.88,99.94,59000.0,89.9592,90.0311,89.7614,89.8154,59000.0
2015-03-17 11:20:00,99.94,100.03,99.88,100.02,29800.0,89.8154,89.8962,89.7614,89.8873,29800.0
2015-03-17 11:30:00,100.01,100.1,99.79,100.06,128900.0,89.8783,89.9592,89.6806,89.9232,128900.0
2015-03-17 11:40:00,100.06,100.18,99.93,100.15,32200.0,89.9232,90.0311,89.8064,90.0041,32200.0
2015-03-17 11:50:00,100.14,100.3,100.08,100.3,18100.0,89.9951,90.1389,89.9412,90.1389,18100.0
2015-03-17 12:00:00,100.33,100.4,100.24,100.36,15700.0,90.1659,90.2288,90.085,90.1928,15700.0
2015-03-17 12:10:00,100.35,100.37,100.24,100.29,17000.0,90.1838,90.2018,90.085,90.1299,17000.0
2015-03-17 12:20:00,100.29,100.45,100.26,100.39,15400.0,90.1299,90.2737,90.1029,90.2198,15400.0
2015-03-17 12:30:00,100.4,100.4,100.24,100.29,42200.0,90.2288,90.2288,90.085,90.1299,42200.0
2015-03-17 12:40:00,100.29,100.39,100.25,100.29,13000.0,90.1299,90.2198,90.094,90.1299,13000.0
2015-03-17 12:50:00,100.3,100.38,100.26,100.37,12700.0,90.1389,90.2108,90.1029,90.2018,12700.0
2015-03-17 13:00:00,100.38,100.54,100.35,100.47,13100.0,90.2108,90.3546,90.1838,90.2917,13100.0
2015-03-17 13:10:00,100.49,100.6,100.47,100.49,16900.0,90.3096,90.4085,90.2917,90.3096,16900.0
2015-03-17 13:20:00,100.51,100.53,100.46,100.52,20800.0,90.3276,90.3456,90.2827,90.3366,20800.0
2015-03-17 13:30:00,100.51,100.58,100.47,100.5,16400.0,90.3276,90.3905,90.2917,90.3186,16400.0
2015-03-17 13:40:00,100.51,100.53,100.48,100.51,11900.0,90.3276,90.3456,90.3007,90.3276,11900.0
2015-03-17 13:50:00,100.54,100.72,100.5,100.68,13800.0,90.3546,90.5163,90.3186,90.4804,13800.0
2015-03-17 14:00:00,100.69,100.8,100.68,100.7,16400.0,90.4894,90.5882,90.4804,90.4984,16400.0
2015-03-17 14:10:00,100.71,100.72,100.47,100.61,27300.0,90.5074,90.5163,90.2917,90.4175,27300.0
2015-03-17 14:20:00,100.6,100.61,100.48,100.49,25100.0,90.4085,90.4175,90.3007,90.3096,25100.0
2015-03-17 14:30:00,100.49,100.58,100.49,100.57,25800.0,90.3096,90.3905,90.3096,90.3815,25800.0
2015-03-17 14:40:00,100.56,100.58,100.47,100.48,14200.0,90.3726,90.3905,90.2917,90.3007,14200.0
2015-03-17 14:50:00,100.48,100.53,100.41,100.45,22600.0,90.3007,90.3456,90.2378,90.2737,22600.0
2015-03-17 15:00:00,100.46,100.55,100.45,100.53,18900.0,90.2827,90.3636,90.2737,90.3456,18900.0
2015-03-17 15:10:00,100.55,100.6,100.48,100.55,29000.0,90.3636,90.4085,90.3007,90.3636,29000.0
2015-03-17 15:20:00,100.56,100.66,100.51,100.6,20000.0,90.3726,90.4624,90.3276,90.4085,20000.0
2015-03-17 15:30:00,100.61,100.68,100.58,100.65,45400.0,90.4175,90.4804,90.3905,90.4534,45400.0
2015-03-17 15:40:00,100.66,100.74,100.61,100.66,91000.0,90.4624,90.5343,90.4175,90.4624,91000.0
2015-03-17 15:50:00,100.66,100.73,100.55,100.7,181400.0,90.4624,90.5253,90.3636,90.4984,181400.0
2015-03-18 09:30:00,100.6,100.79,99.94,100.16,45900.0,90.4085,90.5793,89.8154,90.0131,45900.0
2015-03-18 09:40:00,100.2,100.24,99.92,100.02,54100.0,90.049,90.085,89.7974,89.8873,54100.0
2015-03-18 09:50:00,100.09,100.27,99.96,100.15,26100.0,89.9502,90.1119,89.8333,90.0041,26100.0
2015-03-18 10:00:00,100.15,100.58,100.14,100.5,19200.0,90.0041,90.3905,89.9951,90.3186,19200.0
2015-03-18 10:10:00,100.5,100.68,100.4,100.61,42100.0,90.3186,90.4804,90.2288,90.4175,42100.0
2015-03-18 10:20:00,100.61,100.68,100.51,100.56,24600.0,90.4175,90.4804,90.3276,90.3726,24600.0
2015-03-18 10:30:00,100.54,100.65,100.5,100.6,32900.0,90.3546,90.4534,90.3186,90.4085,32900.0
2015-03-18 10:40:00,100.6,100.63,100.48,100.59,22200.0,90.4085,90.4355,90.3007,90.3995,22200.0
2015-03-18 10:50:00,100.57,100.68,100.55,100.63,37600.0,90.3815,90.4804,90.3636,90.4355,37600.0
2015-03-18 11:00:00,100.63,100.74,100.59,100.74,35000.0,90.4355,90.5343,90.3995,90.5343,35000.0
2015-03-18 11:10:00,100.73,100.73,100.65,100.69,15600.0,90.5253,90.5253,90.4534,90.4894,15600.0
2015-03-18 11:20:00,100.69,100.75,100.66,100.69,73500.0,90.4894,90.5433,90.4624,90.4894,73500.0
2015-03-18 11:30:00,100.68,100.72,100.67,100.7,60300.0,90.4804,90.5163,90.4714,90.4984,60300.0
2015-03-18 11:40:00,100.71,100.74,100.67,100.69,27000.0,90.5074,90.5343,90.4714,90.4894,27000.0
2015-03-18 11:50:00,100.69,100.73,100.69,100.7,18100.0,90.4894,90.5253,90.4894,90.4984,18100.0
2015-03-18 12:00:00,100.7,100.74,100.64,100.68,27500.0,90.4984,90.5343,90.4445,90.4804,27500.0
2015-03-18 12:10:00,100.65,100.67,100.57,100.65,19900.0,90.4534,90.4714,90.3815,90.4534,19900.0
2015-03-18 12:20:00,100.65,100.75,100.62,100.75,29600.0,90.4534,90.5433,90.4265,90.5433,29600.0
2015-03-18 12:30:00,100.74,100.8,100.72,100.8,13400.0,90.5343,90.5882,90.5163,90.5882,13400.0
2015-03-18 12:40:00,100.78,100.8,100.69,100.8,12500.0,90.5703,90.5882,90.4894,90.5882,12500.0
2015-03-18 12:50:00,100.8,100.8,100.69,100.72,23300.0,90.5882,90.5882,90.4894,90.5163,23300.0
2015-03-18 13:00:00,100.72,100.8,100.69,100.74,15800.0,90.5163,90.5882,90.4894,90.5343,15800.0
2015-03-18 13:10:00,100.72,100.79,100.7,100.79,10400.0,90.5163,90.5793,90.4984,90.5793,10400.0
2015-03-18 13:20:00,100.79,100.85,100.68,100.7,19400.0,90.5793,90.6332,90.4804,90.4984,19400.0
2015-03-18 13:30:00,100.69,100.76,100.64,100.68,28000.0,90.4894,90.5523,90.4445,90.4804,28000.0
2015-03-18 13:40:00,100.68,100.9,100.67,100.9,32400.0,90.4804,90.6781,90.4714,90.6781,32400.0
2015-03-18 13:50:00,100.9,102.0,100.87,101.73,69800.0,90.6781,91.6667,90.6512,91.424,69800.0
2015-03-18 14:00:00,101.62,102.48,101.22,102.08,33800.0,91.3252,92.098,90.9657,91.7386,33800.0
2015-03-18 14:10:00,102.03,102.6,102.0,102.48,35600.0,91.6936,92.2059,91.6667,92.098,35600.0
2015-03-18 14:20:00,102.5,102.51,102.2,102.36,27000.0,92.116,92.125,91.8464,91.9902,27000.0
2015-03-18 14:30:00,102.39,102.74,102.37,102.55,29100.0,92.0172,92.3317,91.9992,92.161,29100.0
2015-03-18 14:40:00,102.56,102.66,102.45,102.53,31300.0,92.1699,92.2598,92.0711,92.143,31300.0
2015-03-18 14:50:00,102.5,102.67,102.44,102.54,25000.0,92.116,92.2688,92.0621,92.152,25000.0
2015-03-18 15:00:00,102.56,102.88,102.46,102.88,30000.0,92.1699,92.4575,92.0801,92.4575,30000.0
2015-03-18 15:10:00,102.84,103.1,102.82,103.04,68700.0,92.4216,92.6552,92.4036,92.6013,68700.0
2015-03-18 15:20:00,103.02,103.07,102.87,102.91,48100.0,92.5833,92.6283,92.4485,92.4845,48100.0
2015-03-18 15:30:00,102.89,102.98,102.82,102.93,85200.0,92.4665,92.5474,92.4036,92.5025,85200.0
2015-03-18 15:40:00,102.93,103.0,102.82,102.83,132200.0,92.5025,92.5654,92.4036,92.4126,132200.0
2015-03-18 15:50:00,102.81,102.91,102.7,102.87,151900.0,92.3946,92.4845,92.2958,92.4485,151900.0
2015-03-19 09:30:00,102.79,103.39,102.54,103.22,39600.0,92.3766,92.9159,92.152,92.7631,39600.0
2015-03-19 09:40:00,103.22,103.3,103.0,103.02,19000.0,92.7631,92.835,92.5654,92.5833,19000.0
2015-03-19 09:50:00,103.05,103.18,102.99,103.1,21200.0,92.6103,92.7271,92.5564,92.6552,21200.0
2015-03-19 10:00:00,103.12,103.12,102.97,103.03,25900.0,92.6732,92.6732,92.5384,92.5923,25900.0
2015-03-19 10:10:00,103.03,103.05,102.93,102.99,43300.0,92.5923,92.6103,92.5025,92.5564,43300.0
2015-03-19 10:20:00,103.02,103.06,102.94,102.98,21300.0,92.5833,92.6193,92.5114,92.5474,21300.0
2015-03-19 10:30:00,102.96,102.97,102.67,102.74,34600.0,92.5294,92.5384,92.2688,92.3317,34600.0
2015-03-19 10:40:00,102.72,102.78,102.41,102.42,22700.0,92.3137,92.3677,92.0351,92.0441,22700.0
2015-03-19 10:50:00,102.37,102.42,102.31,102.39,12900.0,91.9992,92.0441,91.9453,92.0172,12900.0
2015-03-19 11:00:00,102.39,102.4,102.26,102.31,25800.0,92.0172,92.0262,91.9003,91.9453,25800.0
2015-03-19 11:10:00,102.31,102.41,102.28,102.41,18600.0,91.9453,92.0351,91.9183,92.0351,18600.0
2015-03-19 11:20:00,102.38,102.44,102.27,102.31,24300.0,92.0082,92.0621,91.9093,91.9453,24300.0
2015-03-19 11:30:00,102.33,102.34,102.15,102.2,35900.0,91.9632,91.9722,91.8015,91.8464,35900.0
2015-03-19 11:40:00,102.21,102.26,102.04,102.09,36000.0,91.8554,91.9003,91.7026,91.7476,36000.0
2015-03-19 11:50:00,102.09,102.17,102.02,102.09,16800.0,91.7476,91.8195,91.6846,91.7476,16800.0
2015-03-19 12:00:00,102.09,102.17,102.05,102.09,14400.0,91.7476,91.8195,91.7116,91.7476,14400.0
2015-03-19 12:10:00,102.08,102.08,101.95,102.03,20900.0,91.7386,91.7386,91.6217,91.6936,20900.0
2015-03-19 12:20:00,102.05,102.14,101.97,102.14,14400.0,91.7116,91.7925,91.6397,91.7925,14400.0
2015-03-19 12:30:00,102.14,102.33,102.09,102.25,20900.0,91.7925,91.9632,91.7476,91.8913,20900.0
2015-03-19 12:40:00,102.26,102.32,102.18,102.22,19500.0,91.9003,91.9543,91.8284,91.8644,19500.0
2015-03-19 12:50:00,102.2,102.26,102.11,102.24,13500.0,91.8464,91.9003,91.7655,91.8824,13500.0
2015-03-19 13:00:00,102.21,102.3,102.14,102.29,13100.0,91.8554,91.9363,91.7925,91.9273,13100.0
2015-03-19 13:10:00,102.3,102.46,102.3,102.44,8700.0,91.9363,92.0801,91.9363,92.0621,8700.0
2015-03-19 13:20:00,102.46,102.59,102.45,102.58,16600.0,92.0801,92.1969,92.0711,92.1879,16600.0
2015-03-19 13:30:00,102.58,102.62,102.54,102.56,23200.0,92.1879,92.2239,92.152,92.1699,23200.0
2015-03-19 13:40:00,102.57,102.61,102.51,102.59,26200.0,92.1789,92.2149,92.125,92.1969,26200.0
2015-03-19 13:50:00,102.57,102.63,102.55,102.63,24600.0,92.1789,92.2329,92.161,92.2329,24600.0
2015-03-19 14:00:00,102.63,102.65,102.54,102.64,21800.0,92.2329,92.2508,92.152,92.2418,21800.0
2015-03-19 14:10:00,102.65,102.69,102.44,102.46,23100.0,92.2508,92.2868,92.0621,92.0801,23100.0
2015-03-19 14:20:00,102.44,102.52,102.38,102.51,18400.0,92.0621,92.134,92.0082,92.125,18400.0
2015-03-19 14:30:00,102.51,102.57,102.39,102.42,18400.0,92.125,92.1789,92.0172,92.0441,18400.0
2015-03-19 14:40:00,102.44,102.53,102.42,102.49,14800.0,92.0621,92.143,92.0441,92.107,14800.0
2015-03-19 14:50:00,102.49,102.52,102.37,102.52,16400.0,92.107,92.134,91.9992,92.134,16400.0
2015-03-19 15:00:00,102.51,102.52,102.42,102.43,17800.0,92.125,92.134,92.0441,92.0531,17800.0
2015-03-19 15:10:00,102.42,102.46,102.37,102.4,17800.0,92.0441,92.0801,91.9992,92.0262,17800.0
2015-03-19 15:20:00,102.39,102.5,102.37,102.44,33300.0,92.0172,92.116,91.9992,92.0621,33300.0
2015-03-19 15:30:00,102.42,102.6,102.39,102.6,33400.0,92.0441,92.2059,92.0172,92.2059,33400.0
2015-03-19 15:40:00,102.58,102.62,102.52,102.57,68100.0,92.1879,92.2239,92.134,92.1789,68100.0
2015-03-19 15:50:00,102.57,102.6,102.48,102.49,96800.0,92.1789,92.2059,92.098,92.107,96800.0
2015-03-20 09:30:00,102.5,103.17,102.5,103.0,184300.0,92.116,92.7181,92.116,92.5654,184300.0
2015-03-20 09:40:00,102.95,103.15,102.8,103.14,14600.0,92.5204,92.7002,92.3856,92.6912,14600.0
2015-03-20 09:50:00,103.07,103.34,103.07,103.07,11700.0,92.6283,92.8709,92.6283,92.6283,11700.0
2015-03-20 10:00:00,103.08,103.31,103.06,103.28,13700.0,92.6373,92.844,92.6193,92.817,13700.0
2015-03-20 10:10:00,103.28,103.34,103.18,103.23,15500.0,92.817,92.8709,92.7271,92.7721,15500.0
2015-03-20 10:20:00,103.24,103.39,103.24,103.38,17000.0,92.7811,92.9159,92.7811,92.9069,17000.0
2015-03-20 10:30:00,103.38,103.68,103.37,103.66,20900.0,92.9069,93.1765,92.8979,93.1585,20900.0
2015-03-20 10:40:00,103.66,103.81,103.64,103.65,18500.0,93.1585,93.2933,93.1405,93.1495,18500.0
2015-03-20 10:50:00,103.61,103.84,103.59,103.83,15300.0,93.1136,93.3203,93.0956,93.3113,15300.0
2015-03-20 11:00:00,103.82,103.99,103.82,103.9,27300.0,93.3023,93.4551,93.3023,93.3742,27300.0
2015-03-20 11:10:00,103.9,103.97,103.86,103.91,11600.0,93.3742,93.4371,93.3382,93.3832,11600.0
2015-03-20 11:20:00,103.91,103.99,103.9,103.97,17100.0,93.3832,93.4551,93.3742,93.4371,17100.0
2015-03-20 11:30:00,103.98,104.1,103.97,104.1,21700.0,93.4461,93.5539,93.4371,93.5539,21700.0
2015-03-20 11:40:00,104.12,104.17,104.09,104.14,15200.0,93.5719,93.6168,93.5449,93.5899,15200.0
2015-03-20 11:50:00,104.14,104.16,104.06,104.07,12400.0,93.5899,93.6079,93.518,93.527,12400.0
2015-03-20 12:00:00,104.07,104.17,104.04,104.13,13800.0,93.527,93.6168,93.5,93.5809,13800.0
2015-03-20 12:10:00,104.11,104.19,104.08,104.17,9400.0,93.5629,93.6348,93.536,93.6168,9400.0
2015-03-20 12:20:00,104.18,104.18,104.12,104.15,16400.0,93.6258,93.6258,93.5719,93.5989,16400.0
2015-03-20 12:30:00,104.18,104.19,104.08,104.08,12500.0,93.6258,93.6348,93.536,93.536,12500.0
2015-03-20 12:40:00,104.09,104.12,104.04,104.12,10200.0,93.5449,93.5719,93.5,93.5719,10200.0
2015-03-20 12:50:00,104.13,104.17,104.09,104.14,16700.0,93.5809,93.6168,93.5449,93.5899,16700.0
2015-03-20 13:00:00,104.16,104.16,104.08,104.09,9400.0,93.6079,93.6079,93.536,93.5449,9400.0
2015-03-20 13:10:00,104.09,104.21,104.09,104.21,14600.0,93.5449,93.6528,93.5449,93.6528,14600.0
2015-03-20 13:20:00,104.22,104.3,104.19,104.19,20100.0,93.6618,93.7337,93.6348,93.6348,20100.0
2015-03-20 13:30:00,104.17,104.26,104.17,104.23,23400.0,93.6168,93.6977,93.6168,93.6708,23400.0
2015-03-20 13:40:00,104.24,104.43,104.21,104.39,21400.0,93.6797,93.8505,93.6528,93.8146,21400.0
2015-03-20 13:50:00,104.39,104.39,104.3,104.34,11000.0,93.8146,93.8146,93.7337,93.7696,11000.0
2015-03-20 14:00:00,104.35,104.43,104.32,104.41,13000.0,93.7786,93.8505,93.7516,93.8325,13000.0
2015-03-20 14:10:00,104.41,104.41,104.31,104.33,12100.0,93.8325,93.8325,93.7427,93.7606,12100.0
2015-03-20 14:20:00,104.33,104.33,104.17,104.26,14000.0,93.7606,93.7606,93.6168,93.6977,14000.0
2015-03-20 14:30:00,104.27,104.3,104.21,104.26,10600.0,93.7067,93.7337,93.6528,93.6977,10600.0
2015-03-20 14:40:00,104.26,104.29,104.19,104.28,13900.0,93.6977,93.7247,93.6348,93.7157,13900.0
2015-03-20 14:50:00,104.28,104.38,104.25,104.37,18200.0,93.7157,93.8056,93.6887,93.7966,18200.0
2015-03-20 15:00:00,104.38,104.42,104.34,104.36,20200.0,93.8056,93.8415,93.7696,93.7876,20200.0
2015-03-20 15:10:00,104.37,104.38,104.01,104.01,32600.0,93.7966,93.8056,93.473,93.473,32600.0
2015-03-20 15:20:00,104.01,104.1,103.95,104.03,26400.0,93.473,93.5539,93.4191,93.491,26400.0
2015-03-20 15:30:00,104.04,104.19,104.01,104.18,37800.0,93.5,93.6348,93.473,93.6258,37800.0
2015-03-20 15:40:00,104.17,104.28,104.07,104.27,49300.0,93.6168,93.7157,93.527,93.7067,49300.0
2015-03-20 15:50:00,104.26,104.38,104.23,104.23,120900.0,93.6977,93.8056,93.6708,93.6708,120900.0
2015-03-23 09:30:00,104.05,104.25,103.78,104.11,29400.0,93.509,93.6887,93.2663,93.5629,29400.0
2015-03-23 09:40:00,104.22,104.58,104.07,104.07,16800.0,93.6618,93.9853,93.527,93.527,16800.0
2015-03-23 09:50:00,104.07,104.2,103.97,104.2,19100.0,93.527,93.6438,93.4371,93.6438,19100.0
2015-03-23 10:00:00,104.2,104.43,104.01,104.43,16300.0,93.6438,93.8505,93.473,93.8505,16300.0
2015-03-23 10:10:00,104.43,104.43,104.14,104.15,22000.0,93.8505,93.8505,93.5899,93.5989,22000.0
2015-03-23 10:20:00,104.2,104.21,103.97,103.98,14900.0,93.6438,93.6528,93.4371,93.4461,14900.0
2015-03-23 10:30:00,103.96,104.01,103.87,103.95,15400.0,93.4281,93.473,93.3472,93.4191,15400.0
2015-03-23 10:40:00,103.94,104.14,103.92,104.14,12800.0,93.4101,93.5899,93.3922,93.5899,12800.0
2015-03-23 10:50:00,104.14,104.36,104.13,104.28,21700.0,93.5899,93.7876,93.5809,93.7157,21700.0
2015-03-23 11:00:00,104.33,104.33,103.97,104.09,14800.0,93.7606,93.7606,93.4371,93.5449,14800.0
2015-03-23 11:10:00,104.07,104.24,104.03,104.15,20500.0,93.527,93.6797,93.491,93.5989,20500.0
2015-03-23 11:20:00,104.13,104.17,103.96,104.0,11500.0,93.5809,93.6168,93.4281,93.4641,11500.0
2015-03-23 11:30:00,104.01,104.06,103.95,104.01,14200.0,93.473,93.518,93.4191,93.473,14200.0
2015-03-23 11:40:00,104.02,104.05,103.91,103.99,15500.0,93.482,93.509,93.3832,93.4551,15500.0
2015-03-23 11:50:00,103.98,104.08,103.92,104.03,16000.0,93.4461,93.536,93.3922,93.491,16000.0
2015-03-23 12:00:00,104.02,104.02,103.86,103.89,13900.0,93.482,93.482,93.3382,93.3652,13900.0
2015-03-23 12:10:00,103.88,103.91,103.8,103.81,14400.0,93.3562,93.3832,93.2843,93.2933,14400.0
2015-03-23 12:20:00,103.8,103.86,103.77,103.82,12200.0,93.2843,93.3382,93.2574,93.3023,12200.0
2015-03-23 12:30:00,103.82,103.92,103.78,103.87,10500.0,93.3023,93.3922,93.2663,93.3472,10500.0
2015-03-23 12:40:00,103.89,103.9,103.78,103.78,8200.0,93.3652,93.3742,93.2663,93.2663,8200.0
2015-03-23 12:50:00,103.79,103.82,103.77,103.79,7900.0,93.2753,93.3023,93.2574,93.2753,7900.0
2015-03-23 13:00:00,103.79,103.83,103.72,103.74,9500.0,93.2753,93.3113,93.2124,93.2304,9500.0
2015-03-23 13:10:00,103.73,103.85,103.72,103.85,10500.0,93.2214,93.3293,93.2124,93.3293,10500.0
2015-03-23 13:20:00,103.87,103.87,103.79,103.83,5700.0,93.3472,93.3472,93.2753,93.3113,5700.0
2015-03-23 13:30:00,103.8,103.82,103.76,103.78,8200.0,93.2843,93.3023,93.2484,93.2663,8200.0
2015-03-23 13:40:00,103.77,103.78,103.72,103.76,9700.0,93.2574,93.2663,93.2124,93.2484,9700.0
2015-03-23 13:50:00,103.72,103.74,103.67,103.73,9400.0,93.2124,93.2304,93.1675,93.2214,9400.0
2015-03-23 14:00:00,103.69,103.93,103.69,103.93,8800.0,93.1855,93.4012,93.1855,93.4012,8800.0
2015-03-23 14:10:00,103.93,104.0,103.87,103.94,9000.0,93.4012,93.4641,93.3472,93.4101,9000.0
2015-03-23 14:20:00,103.96,104.01,103.86,104.0,12700.0,93.4281,93.473,93.3382,93.4641,12700.0
2015-03-23 14:30:00,104.01,104.01,103.78,103.91,10100.0,93.473,93.473,93.2663,93.3832,10100.0
2015-03-23 14:40:00,103.9,103.91,103.79,103.8,10000.0,93.3742,93.3832,93.2753,93.2843,10000.0
2015-03-23 14:50:00,103.79,103.8,103.74,103.75,14800.0,93.2753,93.2843,93.2304,93.2394,14800.0
2015-03-23 15:00:00,103.73,103.86,103.68,103.82,26900.0,93.2214,93.3382,93.1765,93.3023,26900.0
2015-03-23 15:10:00,103.81,103.82,103.69,103.71,15000.0,93.2933,93.3023,93.1855,93.2034,15000.0
2015-03-23 15:20:00,103.71,103.83,103.71,103.77,26400.0,93.2034,93.3113,93.2034,93.2574,26400.0
2015-03-23 15:30:00,103.79,103.83,103.77,103.81,21200.0,93.2753,93.3113,93.2574,93.2933,21200.0
2015-03-23 15:40:00,103.81,103.84,103.76,103.78,60300.0,93.2933,93.3203,93.2484,93.2663,60300.0
2015-03-23 15:50:00,103.78,103.78,103.51,103.54,100400.0,93.2663,93.2663,93.0237,93.0507,100400.0
2015-03-24 09:30:00,103.19,103.54,103.1,103.4,22300.0,92.7361,93.0507,92.6552,92.9248,22300.0
2015-03-24 09:40:00,103.33,103.59,103.23,103.59,14700.0,92.8619,93.0956,92.7721,93.0956,14700.0
2015-03-24 09:50:00,103.6,103.7,103.55,103.59,14600.0,93.1046,93.1945,93.0596,93.0956,14600.0
2015-03-24 10:00:00,103.62,103.82,103.48,103.65,13300.0,93.1226,93.3023,92.9967,93.1495,13300.0
2015-03-24 10:10:00,103.67,103.67,103.5,103.61,13700.0,93.1675,93.1675,93.0147,93.1136,13700.0
2015-03-24 10:20:00,103.61,103.63,103.38,103.47,8800.0,93.1136,93.1315,92.9069,92.9878,8800.0
2015-03-24 10:30:00,103.48,103.66,103.48,103.52,10100.0,92.9967,93.1585,92.9967,93.0327,10100.0
2015-03-24 10:40:00,103.52,103.57,103.38,103.4,8400.0,93.0327,93.0776,92.9069,92.9248,8400.0
2015-03-24 10:50:00,103.4,103.57,103.39,103.54,12600.0,92.9248,93.0776,92.9159,93.0507,12600.0
2015-03-24 11:00:00,103.52,103.81,103.48,103.78,13300.0,93.0327,93.2933,92.9967,93.2663,13300.0
2015-03-24 11:10:00,103.8,103.94,103.74,103.93,13600.0,93.2843,93.4101,93.2304,93.4012,13600.0
2015-03-24 11:20:00,103.94,103.96,103.72,103.75,10200.0,93.4101,93.4281,93.2124,93.2394,10200.0
2015-03-24 11:30:00,103.73,103.8,103.65,103.69,10200.0,93.2214,93.2843,93.1495,93.1855,10200.0
2015-03-24 11:40:00,103.67,103.7,103.57,103.66,9000.0,93.1675,93.1945,93.0776,93.1585,9000.0
2015-03-24 11:50:00,103.66,103.72,103.63,103.64,11400.0,93.1585,93.2124,93.1315,93.1405,11400.0
2015-03-24 12:00:00,103.64,103.69,103.57,103.67,15600.0,93.1405,93.1855,93.0776,93.1675,15600.0
2015-03-24 12:10:00,103.65,103.66,103.53,103.55,7500.0,93.1495,93.1585,93.0417,93.0596,7500.0
2015-03-24 12:20:00,103.57,103.57,103.4,103.5,9000.0,93.0776,93.0776,92.9248,93.0147,9000.0
2015-03-24 12:30:00,103.51,103.57,103.48,103.51,10800.0,93.0237,93.0776,92.9967,93.0237,10800.0
2015-03-24 12:40:00,103.49,103.53,103.41,103.43,11800.0,93.0057,93.0417,92.9338,92.9518,11800.0
2015-03-24 12:50:00,103.4,103.48,103.39,103.39,7600.0,92.9248,92.9967,92.9159,92.9159,7600.0
2015-03-24 13:00:00,103.38,103.53,103.37,103.45,11500.0,92.9069,93.0417,92.8979,92.9698,11500.0
2015-03-24 13:10:00,103.44,103.61,103.36,103.61,10600.0,92.9608,93.1136,92.8889,93.1136,10600.0
2015-03-24 13:20:00,103.62,103.66,103.44,103.49,12100.0,93.1226,93.1585,92.9608,93.0057,12100.0
2015-03-24 13:30:00,103.48,103.5,103.37,103.39,11400.0,92.9967,93.0147,92.8979,92.9159,11400.0
2015-03-24 13:40:00,103.4,103.5,103.39,103.45,10100.0,92.9248,93.0147,92.9159,92.9698,10100.0
2015-03-24 13:50:00,103.41,103.47,103.38,103.47,12100.0,92.9338,92.9878,92.9069,92.9878,12100.0
2015-03-24 14:00:00,103.46,103.47,103.37,103.46,14700.0,92.9788,92.9878,92.8979,92.9788,14700.0
2015-03-24 14:10:00,103.49,103.6,103.46,103.48,17900.0,93.0057,93.1046,92.9788,92.9967,17900.0
2015-03-24 14:20:00,103.47,103.56,103.4,103.45,17100.0,92.9878,93.0686,92.9248,92.9698,17100.0
2015-03-24 14:30:00,103.41,103.55,103.35,103.47,21500.0,92.9338,93.0596,92.8799,92.9878,21500.0
2015-03-24 14:40:00,103.49,103.7,103.44,103.6,15700.0,93.0057,93.1945,92.9608,93.1046,15700.0
2015-03-24 14:50:00,103.55,103.57,103.44,103.44,13200.0,93.0596,93.0776,92.9608,92.9608,13200.0
2015-03-24 15:00:00,103.47,103.56,103.44,103.52,21200.0,92.9878,93.0686,92.9608,93.0327,21200.0
2015-03-24 15:10:00,103.5,103.54,103.47,103.5,16300.0,93.0147,93.0507,92.9878,93.0147,16300.0
2015-03-24 15:20:00,103.5,103.5,103.28,103.28,24900.0,93.0147,93.0147,92.817,92.817,24900.0
2015-03-24 15:30:00,103.26,103.5,103.25,103.48,23700.0,92.799,93.0147,92.79,92.9967,23700.0
2015-03-24 15:40:00,103.49,103.54,103.35,103.35,42500.0,93.0057,93.0507,92.8799,92.8799,42500.0
2015-03-24 15:50:00,103.36,103.37,103.25,103.3,77700.0,92.8889,92.8979,92.79,92.835,77700.0
2015-03-25 09:30:00,103.17,103.17,102.76,102.99,23400.0,92.7181,92.7181,92.3497,92.5564,23400.0
2015-03-25 09:40:00,102.81,102.96,102.29,102.43,22800.0,92.3946,92.5294,91.9273,92.0531,22800.0
2015-03-25 09:50:00,102.5,102.67,102.37,102.54,14600.0,92.116,92.2688,91.9992,92.152,14600.0
2015-03-25 10:00:00,102.51,103.03,102.5,102.95,15500.0,92.125,92.5923,92.116,92.5204,15500.0
2015-03-25 10:10:00,102.96,103.06,102.95,103.06,6300.0,92.5294,92.6193,92.5204,92.6193,6300.0
2015-03-25 10:20:00,103.06,103.18,102.92,102.96,9200.0,92.6193,92.7271,92.4935,92.5294,9200.0
2015-03-25 10:30:00,102.94,103.07,102.91,102.93,12400.0,92.5114,92.6283,92.4845,92.5025,12400.0
2015-03-25 10:40:00,102.88,102.99,102.71,102.79,14600.0,92.4575,92.5564,92.3047,92.3766,14600.0
2015-03-25 10:50:00,102.72,102.79,102.71,102.77,9800.0,92.3137,92.3766,92.3047,92.3587,9800.0
2015-03-25 11:00:00,102.78,102.84,102.66,102.67,7400.0,92.3677,92.4216,92.2598,92.2688,7400.0
2015-03-25 11:10:00,102.66,102.68,102.53,102.58,12100.0,92.2598,92.2778,92.143,92.1879,12100.0
2015-03-25 11:20:00,102.57,102.69,102.52,102.68,23500.0,92.1789,92.2868,92.134,92.2778,23500.0
2015-03-25 11:30:00,102.63,102.63,102.21,102.22,13600.0,92.2329,92.2329,91.8554,91.8644,13600.0
2015-03-25 11:40:00,102.19,102.23,102.03,102.2,13100.0,91.8374,91.8734,91.6936,91.8464,13100.0
2015-03-25 11:50:00,102.17,102.24,102.02,102.05,12400.0,91.8195,91.8824,91.6846,91.7116,12400.0
2015-03-25 12:00:00,102.05,102.1,101.99,102.02,7500.0,91.7116,91.7565,91.6577,91.6846,7500.0
2015-03-25 12:10:00,102.02,102.19,101.99,102.08,16500.0,91.6846,91.8374,91.6577,91.7386,16500.0
2015-03-25 12:20:00,102.04,102.18,101.9,102.13,13000.0,91.7026,91.8284,91.5768,91.7835,13000.0
2015-03-25 12:30:00,102.11,102.11,101.92,102.1,5700.0,91.7655,91.7655,91.5948,91.7565,5700.0
2015-03-25 12:40:00,102.1,102.1,101.9,101.95,10200.0,91.7565,91.7565,91.5768,91.6217,10200.0
2015-03-25 12:50:00,101.92,102.17,101.9,102.16,11100.0,91.5948,91.8195,91.5768,91.8105,11100.0
2015-03-25 13:00:00,102.16,102.22,102.06,102.16,9600.0,91.8105,91.8644,91.7206,91.8105,9600.0
2015-03-25 13:10:00,102.13,102.13,101.88,101.95,15000.0,91.7835,91.7835,91.5588,91.6217,15000.0
2015-03-25 13:20:00,101.94,102.05,101.88,102.0,6500.0,91.6128,91.7116,91.5588,91.6667,6500.0
2015-03-25 13:30:00,102.0,102.03,101.87,102.03,11200.0,91.6667,91.6936,91.5498,91.6936,11200.0
2015-03-25 13:40:00,102.04,102.24,102.04,102.14,10600.0,91.7026,91.8824,91.7026,91.7925,10600.0
2015-03-25 13:50:00,102.14,102.3,102.12,102.24,29300.0,91.7925,91.9363,91.7745,91.8824,29300.0
2015-03-25 14:00:00,102.23,102.36,102.18,102.28,19400.0,91.8734,91.9902,91.8284,91.9183,19400.0
2015-03-25 14:10:00,102.28,102.42,102.27,102.41,24200.0,91.9183,92.0441,91.9093,92.0351,24200.0
2015-03-25 14:20:00,102.41,102.5,102.34,102.47,19500.0,92.0351,92.116,91.9722,92.0891,19500.0
2015-03-25 14:30:00,102.45,102.5,102.33,102.36,11700.0,92.0711,92.116,91.9632,91.9902,11700.0
2015-03-25 14:40:00,102.33,102.35,102.25,102.34,16500.0,91.9632,91.9812,91.8913,91.9722,16500.0
2015-03-25 14:50:00,102.35,102.47,102.31,102.31,15300.0,91.9812,92.0891,91.9453,91.9453,15300.0
2015-03-25 15:00:00,102.29,102.29,102.01,102.03,10100.0,91.9273,91.9273,91.6757,91.6936,10100.0
2015-03-25 15:10:00,102.07,102.09,101.96,102.01,12400.0,91.7296,91.7476,91.6307,91.6757,12400.0
2015-03-25 15:20:00,102.02,102.05,101.89,102.04,23900.0,91.6846,91.7116,91.5678,91.7026,23900.0
2015-03-25 15:30:00,102.01,102.04,101.91,101.94,24200.0,91.6757,91.7026,91.5858,91.6128,24200.0
2015-03-25 15:40:00,101.93,101.97,101.77,101.85,52400.0,91.6038,91.6397,91.46,91.5319,52400.0
2015-03-25 15:50:00,101.87,101.88,101.72,101.72,121100.0,91.5498,91.5588,91.415,91.415,121100.0
2015-03-26 09:30:00,101.7,101.95,101.15,101.95,56300.0,91.3971,91.6217,90.9028,91.6217,56300.0
2015-03-26 09:40:00,101.94,102.24,101.77,102.24,27500.0,91.6128,91.8824,91.46,91.8824,27500.0
2015-03-26 09:50:00,102.35,102.35,101.64,101.8,22900.0,91.9812,91.9812,91.3431,91.4869,22900.0
2015-03-26 10:00:00,101.81,102.03,101.81,101.95,25700.0,91.4959,91.6936,91.4959,91.6217,25700.0
2015-03-26 10:10:00,101.95,102.06,101.69,101.95,26700.0,91.6217,91.7206,91.3881,91.6217,26700.0
2015-03-26 10:20:00,101.95,102.06,101.93,102.0,20000.0,91.6217,91.7206,91.6038,91.6667,20000.0
2015-03-26 10:30:00,102.0,102.16,101.94,102.04,19800.0,91.6667,91.8105,91.6128,91.7026,19800.0
2015-03-26 10:40:00,102.01,102.17,101.98,102.0,12800.0,91.6757,91.8195,91.6487,91.6667,12800.0
2015-03-26 10:50:00,102.01,102.14,101.99,102.1,12400.0,91.6757,91.7925,91.6577,91.7565,12400.0
2015-03-26 11:00:00,102.06,102.1,101.91,102.04,12600.0,91.7206,91.7565,91.5858,91.7026,12600.0
2015-03-26 11:10:00,102.0,102.04,101.9,101.95,16500.0,91.6667,91.7026,91.5768,91.6217,16500.0
2015-03-26 11:20:00,101.96,102.26,101.96,102.21,10800.0,91.6307,91.9003,91.6307,91.8554,10800.0
2015-03-26 11:30:00,102.2,102.27,102.15,102.27,8500.0,91.8464,91.9093,91.8015,91.9093,8500.0
2015-03-26 11:40:00,102.31,102.4,102.19,102.2,5300.0,91.9453,92.0262,91.8374,91.8464,5300.0
2015-03-26 11:50:00,102.2,102.21,102.12,102.2,6900.0,91.8464,91.8554,91.7745,91.8464,6900.0
2015-03-26 12:00:00,102.23,102.25,102.1,102.15,9800.0,91.8734,91.8913,91.7565,91.8015,9800.0
2015-03-26 12:10:00,102.17,102.2,102.08,102.08,10500.0,91.8195,91.8464,91.7386,91.7386,10500.0
2015-03-26 12:20:00,102.09,102.09,101.96,102.04,10300.0,91.7476,91.7476,91.6307,91.7026,10300.0
2015-03-26 12:30:00,102.01,102.04,101.97,102.01,11600.0,91.6757,91.7026,91.6397,91.6757,11600.0
2015-03-26 12:40:00,101.99,102.05,101.94,102.01,11300.0,91.6577,91.7116,91.6128,91.6757,11300.0
2015-03-26 12:50:00,102.0,102.14,102.0,102.05,7900.0,91.6667,91.7925,91.6667,91.7116,7900.0
2015-03-26 13:00:00,102.04,102.05,101.96,102.03,15500.0,91.7026,91.7116,91.6307,91.6936,15500.0
2015-03-26 13:10:00,102.04,102.06,101.89,102.01,18300.0,91.7026,91.7206,91.5678,91.6757,18300.0
2015-03-26 13:20:00,102.03,102.08,101.95,102.05,13400.0,91.6936,91.7386,91.6217,91.7116,13400.0
2015-03-26 13:30:00,102.04,102.15,102.0,102.02,10800.0,91.7026,91.8015,91.6667,91.6846,10800.0
2015-03-26 13:40:00,102.01,102.27,102.01,102.23,11100.0,91.6757,91.9093,91.6757,91.8734,11100.0
2015-03-26 13:50:00,102.19,102.27,102.16,102.19,9700.0,91.8374,91.9093,91.8105,91.8374,9700.0
2015-03-26 14:00:00,102.18,102.2,102.0,102.01,15200.0,91.8284,91.8464,91.6667,91.6757,15200.0
2015-03-26 14:10:00,102.02,102.08,101.95,102.05,15800.0,91.6846,91.7386,91.6217,91.7116,15800.0
2015-03-26 14:20:00,102.08,102.08,101.96,101.97,12300.0,91.7386,91.7386,91.6307,91.6397,12300.0
2015-03-26 14:30:00,102.0,102.1,102.0,102.02,10000.0,91.6667,91.7565,91.6667,91.6846,10000.0
2015-03-26 14:40:00,102.04,102.1,101.98,101.99,16400.0,91.7026,91.7565,91.6487,91.6577,16400.0
2015-03-26 14:50:00,101.99,102.04,101.93,101.99,28400.0,91.6577,91.7026,91.6038,91.6577,28400.0
2015-03-26 15:00:00,101.95,102.05,101.93,102.01,19000.0,91.6217,91.7116,91.6038,91.6757,19000.0
2015-03-26 15:10:00,102.02,102.05,101.95,101.98,23500.0,91.6846,91.7116,91.6217,91.6487,23500.0
2015-03-26 15:20:00,101.99,102.06,101.96,102.02,24900.0,91.6577,91.7206,91.6307,91.6846,24900.0
2015-03-26 15:30:00,102.01,102.22,101.99,102.03,39800.0,91.6757,91.8644,91.6577,91.6936,39800.0
2015-03-26 15:40:00,102.01,102.16,101.96,102.16,57100.0,91.6757,91.8105,91.6307,91.8105,57100.0
2015-03-26 15:50:00,102.15,102.18,102.0,102.08,99200.0,91.8015,91.8284,91.6667,91.7386,99200.0
2015-03-27 09:30:00,101.8,102.45,101.7,102.36,18200.0,91.4869,92.0711,91.3971,91.9902,18200.0
2015-03-27 09:40:00,102.36,102.69,102.19,102.69,20300.0,91.9902,92.2868,91.8374,92.2868,20300.0
2015-03-27 09:50:00,102.75,102.81,102.45,102.64,15500.0,92.3407,92.3946,92.0711,92.2418,15500.0
2015-03-27 10:00:00,102.61,102.72,102.36,102.5,10500.0,92.2149,92.3137,91.9902,92.116,10500.0
2015-03-27 10:10:00,102.5,102.52,102.28,102.44,12400.0,92.116,92.134,91.9183,92.0621,12400.0
2015-03-27 10:20:00,102.46,102.67,102.46,102.57,9700.0,92.0801,92.2688,92.0801,92.1789,9700.0
2015-03-27 10:30:00,102.58,102.68,102.41,102.66,11400.0,92.1879,92.2778,92.0351,92.2598,11400.0
2015-03-27 10:40:00,102.66,102.66,102.33,102.4,9400.0,92.2598,92.2598,91.9632,92.0262,9400.0
2015-03-27 10:50:00,102.41,102.6,102.35,102.6,12000.0,92.0351,92.2059,91.9812,92.2059,12000.0
2015-03-27 11:00:00,102.59,102.59,102.47,102.5,5200.0,92.1969,92.1969,92.0891,92.116,5200.0
2015-03-27 11:10:00,102.47,102.63,102.39,102.39,19200.0,92.0891,92.2329,92.0172,92.0172,19200.0
2015-03-27 11:20:00,102.42,102.46,102.31,102.31,8200.0,92.0441,92.0801,91.9453,91.9453,8200.0
2015-03-27 11:30:00,102.35,102.5,102.35,102.46,19000.0,91.9812,92.116,91.9812,92.0801,19000.0
2015-03-27 11:40:00,102.46,102.47,102.37,102.38,13300.0,92.0801,92.0891,91.9992,92.0082,13300.0
2015-03-27 11:50:00,102.35,102.43,102.23,102.36,20100.0,91.9812,92.0531,91.8734,91.9902,20100.0
2015-03-27 12:00:00,102.35,102.41,102.3,102.39,6900.0,91.9812,92.0351,91.9363,92.0172,6900.0
2015-03-27 12:10:00,102.41,102.44,102.34,102.34,7400.0,92.0351,92.0621,91.9722,91.9722,7400.0
2015-03-27 12:20:00,102.34,102.46,102.31,102.4,9100.0,91.9722,92.0801,91.9453,92.0262,9100.0
2015-03-27 12:30:00,102.4,102.54,102.33,102.42,15500.0,92.0262,92.152,91.9632,92.0441,15500.0
2015-03-27 12:40:00,102.43,102.46,102.31,102.39,10300.0,92.0531,92.0801,91.9453,92.0172,10300.0
2015-03-27 12:50:00,102.37,102.42,102.37,102.41,20900.0,91.9992,92.0441,91.9992,92.0351,20900.0
2015-03-27 13:00:00,102.39,102.42,102.35,102.41,9000.0,92.0172,92.0441,91.9812,92.0351,9000.0
2015-03-27 13:10:00,102.41,102.42,102.36,102.41,9100.0,92.0351,92.0441,91.9902,92.0351,9100.0
2015-03-27 13:20:00,102.42,102.47,102.38,102.39,19500.0,92.0441,92.0891,92.0082,92.0172,19500.0
2015-03-27 13:30:00,102.37,102.48,102.37,102.48,12100.0,91.9992,92.098,91.9992,92.098,12100.0
2015-03-27 13:40:00,102.47,102.56,102.37,102.41,12000.0,92.0891,92.1699,91.9992,92.0351,12000.0
2015-03-27 13:50:00,102.42,102.51,102.38,102.46,10800.0,92.0441,92.125,92.0082,92.0801,10800.0
2015-03-27 14:00:00,102.44,102.55,102.41,102.55,7600.0,92.0621,92.161,92.0351,92.161,7600.0
2015-03-27 14:10:00,102.55,102.56,102.36,102.42,12200.0,92.161,92.1699,91.9902,92.0441,12200.0
2015-03-27 14:20:00,102.4,102.44,102.34,102.36,12100.0,92.0262,92.0621,91.9722,91.9902,12100.0
2015-03-27 14:30:00,102.38,102.39,102.24,102.26,10900.0,92.0082,92.0172,91.8824,91.9003,10900.0
2015-03-27 14:40:00,102.26,102.46,102.26,102.45,19500.0,91.9003,92.0801,91.9003,92.0711,19500.0
2015-03-27 14:50:00,102.46,102.54,102.38,102.54,9000.0,92.0801,92.152,92.0082,92.152,9000.0
2015-03-27 15:00:00,102.54,102.54,102.43,102.5,17300.0,92.152,92.152,92.0531,92.116,17300.0
2015-03-27 15:10:00,102.49,102.51,102.44,102.46,19700.0,92.107,92.125,92.0621,92.0801,19700.0
2015-03-27 15:20:00,102.48,102.51,102.44,102.47,23900.0,92.098,92.125,92.0621,92.0891,23900.0
2015-03-27 15:30:00,102.47,102.55,102.45,102.53,48300.0,92.0891,92.161,92.0711,92.143,48300.0
2015-03-27 15:40:00,102.52,102.56,102.35,102.43,53000.0,92.134,92.1699,91.9812,92.0531,53000.0
2015-03-27 15:50:00,102.43,102.51,102.41,102.49,87100.0,92.0531,92.125,92.0351,92.107,87100.0
2015-03-30 09:30:00,103.36,103.57,102.83,103.57,30300.0,92.8889,93.0776,92.4126,93.0776,30300.0
2015-03-30 09:40:00,103.57,103.88,103.52,103.83,9900.0,93.0776,93.3562,93.0327,93.3113,9900.0
2015-03-30 09:50:00,103.83,104.0,103.77,103.9,7800.0,93.3113,93.4641,93.2574,93.3742,7800.0
2015-03-30 10:00:00,103.9,103.98,103.76,103.82,9800.0,93.3742,93.4461,93.2484,93.3023,9800.0
2015-03-30 10:10:00,103.83,103.85,103.74,103.8,12600.0,93.3113,93.3293,93.2304,93.2843,12600.0
2015-03-30 10:20:00,103.8,103.8,103.63,103.72,23500.0,93.2843,93.2843,93.1315,93.2124,23500.0
2015-03-30 10:30:00,103.7,103.73,103.57,103.64,23700.0,93.1945,93.2214,93.0776,93.1405,23700.0
2015-03-30 10:40:00,103.64,103.7,103.58,103.69,16500.0,93.1405,93.1945,93.0866,93.1855,16500.0
2015-03-30 10:50:00,103.68,103.73,103.67,103.7,9100.0,93.1765,93.2214,93.1675,93.1945,9100.0
2015-03-30 11:00:00,103.73,103.73,103.65,103.72,28400.0,93.2214,93.2214,93.1495,93.2124,28400.0
2015-03-30 11:10:00,103.7,103.73,103.68,103.7,10400.0,93.1945,93.2214,93.1765,93.1945,10400.0
2015-03-30 11:20:00,103.7,103.73,103.67,103.68,8900.0,93.1945,93.2214,93.1675,93.1765,8900.0
2015-03-30 11:30:00,103.71,103.73,103.68,103.69,6500.0,93.2034,93.2214,93.1765,93.1855,6500.0
2015-03-30 11:40:00,103.7,103.76,103.67,103.72,22000.0,93.1945,93.2484,93.1675,93.2124,22000.0
2015-03-30 11:50:00,103.7,103.74,103.67,103.7,5500.0,93.1945,93.2304,93.1675,93.1945,5500.0
2015-03-30 12:00:00,103.7,103.73,103.69,103.7,10800.0,93.1945,93.2214,93.1855,93.1945,10800.0
2015-03-30 12:10:00,103.7,103.85,103.68,103.81,6100.0,93.1945,93.3293,93.1765,93.2933,6100.0
2015-03-30 12:20:00,103.79,103.86,103.75,103.84,5000.0,93.2753,93.3382,93.2394,93.3203,5000.0
2015-03-30 12:30:00,103.88,103.88,103.8,103.8,4700.0,93.3562,93.3562,93.2843,93.2843,4700.0
2015-03-30 12:40:00,103.8,103.94,103.8,103.88,5500.0,93.2843,93.4101,93.2843,93.3562,5500.0
2015-03-30 12:50:00,103.91,103.91,103.8,103.85,5000.0,93.3832,93.3832,93.2843,93.3293,5000.0
2015-03-30 13:00:00,103.87,103.91,103.85,103.87,6100.0,93.3472,93.3832,93.3293,93.3472,6100.0
2015-03-30 13:10:00,103.86,103.92,103.85,103.91,6100.0,93.3382,93.3922,93.3293,93.3832,6100.0
2015-03-30 13:20:00,103.91,104.08,103.88,104.05,14600.0,93.3832,93.536,93.3562,93.509,14600.0
2015-03-30 13:30:00,104.08,104.11,104.01,104.08,11900.0,93.536,93.5629,93.473,93.536,11900.0
2015-03-30 13:40:00,104.09,104.11,104.04,104.06,9900.0,93.5449,93.5629,93.5,93.518,9900.0
2015-03-30 13:50:00,104.06,104.07,104.0,104.04,10600.0,93.518,93.527,93.4641,93.5,10600.0
2015-03-30 14:00:00,104.03,104.03,103.98,103.99,10200.0,93.491,93.491,93.4461,93.4551,10200.0
2015-03-30 14:10:00,103.99,104.02,103.97,103.99,34800.0,93.4551,93.482,93.4371,93.4551,34800.0
2015-03-30 14:20:00,104.0,104.02,103.98,104.01,15900.0,93.4641,93.482,93.4461,93.473,15900.0
2015-03-30 14:30:00,104.02,104.04,103.98,104.0,7800.0,93.482,93.5,93.4461,93.4641,7800.0
2015-03-30 14:40:00,103.99,104.04,103.94,104.01,12700.0,93.4551,93.5,93.4101,93.473,12700.0
2015-03-30 14:50:00,104.04,104.08,103.98,104.08,11600.0,93.5,93.536,93.4461,93.536,11600.0
2015-03-30 15:00:00,104.09,104.1,104.0,104.05,8200.0,93.5449,93.5539,93.4641,93.509,8200.0
2015-03-30 15:10:00,104.05,104.36,104.03,104.36,22900.0,93.509,93.7876,93.491,93.7876,22900.0
2015-03-30 15:20:00,104.33,104.33,104.01,104.07,34900.0,93.7606,93.7606,93.473,93.527,34900.0
2015-03-30 15:30:00,104.04,104.16,103.98,104.01,16100.0,93.5,93.6079,93.4461,93.473,16100.0
2015-03-30 15:40:00,104.02,104.12,104.0,104.0,25600.0,93.482,93.5719,93.4641,93.4641,25600.0
2015-03-30 15:50:00,104.03,104.15,104.01,104.11,64700.0,93.491,93.5989,93.473,93.5629,64700.0
2015-03-31 09:30:00,103.68,104.0,102.93,104.0,30200.0,93.1765,93.4641,92.5025,93.4641,30200.0
2015-03-31 09:40:00,103.97,104.04,103.6,103.77,23400.0,93.4371,93.5,93.1046,93.2574,23400.0
2015-03-31 09:50:00,103.74,104.08,103.61,104.02,11500.0,93.2304,93.536,93.1136,93.482,11500.0
2015-03-31 10:00:00,104.0,104.05,103.92,104.05,15600.0,93.4641,93.509,93.3922,93.509,15600.0
2015-03-31 10:10:00,104.04,104.12,103.86,104.12,26800.0,93.5,93.5719,93.3382,93.5719,26800.0
2015-03-31 10:20:00,104.06,104.16,103.99,104.01,9900.0,93.518,93.6079,93.4551,93.473,9900.0
2015-03-31 10:30:00,104.05,104.05,103.96,104.02,18500.0,93.509,93.509,93.4281,93.482,18500.0
2015-03-31 10:40:00,104.01,104.12,104.0,104.04,12800.0,93.473,93.5719,93.4641,93.5,12800.0
2015-03-31 10:50:00,104.04,104.19,103.99,104.13,55900.0,93.5,93.6348,93.4551,93.5809,55900.0
2015-03-31 11:00:00,104.11,104.27,104.1,104.27,7800.0,93.5629,93.7067,93.5539,93.7067,7800.0
2015-03-31 11:10:00,104.24,104.38,104.24,104.31,8900.0,93.6797,93.8056,93.6797,93.7427,8900.0
2015-03-31 11:20:00,104.32,104.33,104.24,104.25,11600.0,93.7516,93.7606,93.6797,93.6887,11600.0
2015-03-31 11:30:00,104.22,104.22,103.96,104.09,12200.0,93.6618,93.6618,93.4281,93.5449,12200.0
2015-03-31 11:40:00,104.08,104.1,103.98,104.1,10500.0,93.536,93.5539,93.4461,93.5539,10500.0
2015-03-31 11:50:00,104.12,104.12,103.89,103.9,14000.0,93.5719,93.5719,93.3652,93.3742,14000.0
2015-03-31 12:00:00,103.9,103.99,103.83,103.98,18500.0,93.3742,93.4551,93.3113,93.4461,18500.0
2015-03-31 12:10:00,103.97,104.03,103.95,104.01,9700.0,93.4371,93.491,93.4191,93.473,9700.0
2015-03-31 12:20:00,104.02,104.05,103.96,104.01,8800.0,93.482,93.509,93.4281,93.473,8800.0
2015-03-31 12:30:00,104.0,104.14,103.96,104.13,12900.0,93.4641,93.5899,93.4281,93.5809,12900.0
2015-03-31 12:40:00,104.12,104.12,104.08,104.11,13300.0,93.5719,93.5719,93.536,93.5629,13300.0
2015-03-31 12:50:00,104.1,104.15,104.08,104.1,16000.0,93.5539,93.5989,93.536,93.5539,16000.0
2015-03-31 13:00:00,104.12,104.3,104.07,104.19,18500.0,93.5719,93.7337,93.527,93.6348,18500.0
2015-03-31 13:10:00,104.2,104.2,104.11,104.18,8300.0,93.6438,93.6438,93.5629,93.6258,8300.0
2015-03-31 13:20:00,104.23,104.29,104.21,104.27,6800.0,93.6708,93.7247,93.6528,93.7067,6800.0
2015-03-31 13:30:00,104.24,104.35,104.2,104.22,8700.0,93.6797,93.7786,93.6438,93.6618,8700.0
2015-03-31 13:40:00,104.23,104.36,104.13,104.13,10600.0,93.6708,93.7876,93.5809,93.5809,10600.0
2015-03-31 13:50:00,104.14,104.14,103.95,104.05,11300.0,93.5899,93.5899,93.4191,93.509,11300.0
2015-03-31 14:00:00,104.05,104.26,104.04,104.16,8500.0,93.509,93.6977,93.5,93.6079,8500.0
2015-03-31 14:10:00,104.18,104.22,104.13,104.22,10100.0,93.6258,93.6618,93.5809,93.6618,10100.0
2015-03-31 14:20:00,104.19,104.36,104.15,104.22,12200.0,93.6348,93.7876,93.5989,93.6618,12200.0
2015-03-31 14:30:00,104.25,104.26,104.07,104.25,27800.0,93.6887,93.6977,93.527,93.6887,27800.0
2015-03-31 14:40:00,104.27,104.4,104.22,104.4,14100.0,93.7067,93.8235,93.6618,93.8235,14100.0
2015-03-31 14:50:00,104.4,104.42,104.21,104.31,13000.0,93.8235,93.8415,93.6528,93.7427,13000.0
2015-03-31 15:00:00,104.31,104.32,104.08,104.13,20300.0,93.7427,93.7516,93.536,93.5809,20300.0
2015-03-31 15:10:00,104.14,104.21,103.88,103.91,36500.0,93.5899,93.6528,93.3562,93.3832,36500.0
2015-03-31 15:20:00,103.93,103.99,103.81,103.88,23700.0,93.4012,93.4551,93.2933,93.3562,23700.0
2015-03-31 15:30:00,103.87,103.94,103.74,103.94,36400.0,93.3472,93.4101,93.2304,93.4101,36400.0
2015-03-31 15:40:00,103.93,103.97,103.75,103.77,77700.0,93.4012,93.4371,93.2394,93.2574,77700.0
2015-03-31 15:50:00,103.75,103.93,103.67,103.77,97200.0,93.2394,93.4012,93.1675,93.2574,97200.0
2015-04-01 09:30:00,102.91,103.74,102.74,102.82,31300.0,92.4845,93.2304,92.3317,92.4036,31300.0
2015-04-01 09:40:00,102.82,102.86,102.45,102.64,20500.0,92.4036,92.4395,92.0711,92.2418,20500.0
2015-04-01 09:50:00,102.61,102.66,102.44,102.54,14700.0,92.2149,92.2598,92.0621,92.152,14700.0
2015-04-01 10:00:00,102.56,102.73,102.49,102.6,9400.0,92.1699,92.3227,92.107,92.2059,9400.0
2015-04-01 10:10:00,102.61,102.95,102.55,102.95,8300.0,92.2149,92.5204,92.161,92.5204,8300.0
2015-04-01 10:20:00,102.96,103.28,102.95,103.26,11500.0,92.5294,92.817,92.5204,92.799,11500.0
2015-04-01 10:30:00,103.26,103.57,103.26,103.57,24900.0,92.799,93.0776,92.799,93.0776,24900.0
2015-04-01 10:40:00,103.54,103.87,103.54,103.87,17600.0,93.0507,93.3472,93.0507,93.3472,17600.0
2015-04-01 10:50:00,103.85,103.93,103.67,103.76,23400.0,93.3293,93.4012,93.1675,93.2484,23400.0
2015-04-01 11:00:00,103.76,103.87,103.63,103.84,10400.0,93.2484,93.3472,93.1315,93.3203,10400.0
2015-04-01 11:10:00,103.85,104.13,103.84,103.98,12100.0,93.3293,93.5809,93.3203,93.4461,12100.0
2015-04-01 11:20:00,103.98,104.0,103.83,103.88,13800.0,93.4461,93.4641,93.3113,93.3562,13800.0
2015-04-01 11:30:00,103.93,104.02,103.87,103.91,14800.0,93.4012,93.482,93.3472,93.3832,14800.0
2015-04-01 11:40:00,103.94,103.95,103.85,103.94,17800.0,93.4101,93.4191,93.3293,93.4101,17800.0
2015-04-01 11:50:00,103.96,103.98,103.79,103.8,11500.0,93.4281,93.4461,93.2753,93.2843,11500.0
2015-04-01 12:00:00,103.82,104.08,103.81,104.08,23000.0,93.3023,93.536,93.2933,93.536,23000.0
2015-04-01 12:10:00,104.08,104.16,103.95,104.08,12700.0,93.536,93.6079,93.4191,93.536,12700.0
2015-04-01 12:20:00,104.02,104.18,103.94,104.18,8400.0,93.482,93.6258,93.4101,93.6258,8400.0
2015-04-01 12:30:00,104.18,104.18,104.03,104.07,9900.0,93.6258,93.6258,93.491,93.527,9900.0
2015-04-01 12:40:00,104.08,104.17,104.04,104.07,11000.0,93.536,93.6168,93.5,93.527,11000.0
2015-04-01 12:50:00,104.08,104.27,104.08,104.18,8300.0,93.536,93.7067,93.536,93.6258,8300.0
2015-04-01 13:00:00,104.18,104.22,104.08,104.14,9100.0,93.6258,93.6618,93.536,93.5899,9100.0
2015-04-01 13:10:00,104.14,104.22,104.09,104.12,11300.0,93.5899,93.6618,93.5449,93.5719,11300.0
2015-04-01 13:20:00,104.11,104.17,104.07,104.11,19500.0,93.5629,93.6168,93.527,93.5629,19500.0
2015-04-01 13:30:00,104.12,104.17,104.08,104.11,20200.0,93.5719,93.6168,93.536,93.5629,20200.0
2015-04-01 13:40:00,104.11,104.3,104.1,104.29,25300.0,93.5629,93.7337,93.5539,93.7247,25300.0
2015-04-01 13:50:00,104.31,104.39,104.29,104.37,9900.0,93.7427,93.8146,93.7247,93.7966,9900.0
2015-04-01 14:00:00,104.38,104.57,104.38,104.56,19600.0,93.8056,93.9763,93.8056,93.9673,19600.0
2015-04-01 14:10:00,104.56,104.65,104.37,104.38,22300.0,93.9673,94.0482,93.7966,93.8056,22300.0
2015-04-01 14:20:00,104.39,104.51,104.37,104.47,13500.0,93.8146,93.9224,93.7966,93.8864,13500.0
2015-04-01 14:30:00,104.39,104.43,104.34,104.43,16800.0,93.8146,93.8505,93.7696,93.8505,16800.0
2015-04-01 14:40:00,104.4,104.51,104.35,104.47,13000.0,93.8235,93.9224,93.7786,93.8864,13000.0
2015-04-01 14:50:00,104.48,104.54,104.42,104.42,13900.0,93.8954,93.9494,93.8415,93.8415,13900.0
2015-04-01 15:00:00,104.42,104.45,104.05,104.05,19100.0,93.8415,93.8685,93.509,93.509,19100.0
2015-04-01 15:10:00,104.05,104.08,103.98,103.98,19300.0,93.509,93.536,93.4461,93.4461,19300.0
2015-04-01 15:20:00,103.98,104.13,103.98,104.05,14900.0,93.4461,93.5809,93.4461,93.509,14900.0
2015-04-01 15:30:00,104.05,104.43,104.03,104.33,34900.0,93.509,93.8505,93.491,93.7606,34900.0
2015-04-01 15:40:00,104.34,104.47,104.16,104.39,50000.0,93.7696,93.8864,93.6079,93.8146,50000.0
2015-04-01 15:50:00,104.39,104.48,104.31,104.46,66100.0,93.8146,93.8954,93.7427,93.8775,66100.0
2015-04-02 09:30:00,104.15,104.82,103.92,104.39,27000.0,93.5989,94.201,93.3922,93.8146,27000.0
2015-04-02 09:40:00,104.43,105.25,104.4,105.22,31700.0,93.8505,94.5874,93.8235,94.5605,31700.0
2015-04-02 09:50:00,105.24,105.71,105.22,105.43,22200.0,94.5784,95.0008,94.5605,94.7492,22200.0
2015-04-02 10:00:00,105.46,105.66,105.27,105.3,23500.0,94.7762,94.9559,94.6054,94.6324,23500.0
2015-04-02 10:10:00,105.24,105.24,104.98,105.15,21600.0,94.5784,94.5784,94.3448,94.4976,21600.0
2015-04-02 10:20:00,105.17,105.39,105.17,105.23,30900.0,94.5155,94.7132,94.5155,94.5695,30900.0
2015-04-02 10:30:00,105.22,105.27,104.98,105.0,22600.0,94.5605,94.6054,94.3448,94.3628,22600.0
2015-04-02 10:40:00,105.0,105.0,104.73,104.85,29600.0,94.3628,94.3628,94.1201,94.2279,29600.0
2015-04-02 10:50:00,104.83,104.83,104.71,104.74,12300.0,94.21,94.21,94.1021,94.1291,12300.0
2015-04-02 11:00:00,104.73,104.95,104.69,104.9,19600.0,94.1201,94.3178,94.0842,94.2729,19600.0
2015-04-02 11:10:00,104.92,104.95,104.82,104.82,8000.0,94.2909,94.3178,94.201,94.201,8000.0
2015-04-02 11:20:00,104.81,104.81,104.74,104.77,13900.0,94.192,94.192,94.1291,94.1561,13900.0
2015-04-02 11:30:00,104.78,104.83,104.77,104.78,9100.0,94.165,94.21,94.1561,94.165,9100.0
2015-04-02 11:40:00,104.78,104.8,104.7,104.79,12700.0,94.165,94.183,94.0931,94.174,12700.0
2015-04-02 11:50:00,104.78,104.78,104.62,104.76,17100.0,94.165,94.165,94.0212,94.1471,17100.0
2015-04-02 12:00:00,104.74,104.75,104.57,104.59,10000.0,94.1291,94.1381,93.9763,93.9943,10000.0
2015-04-02 12:10:00,104.59,104.62,104.56,104.6,6900.0,93.9943,94.0212,93.9673,94.0033,6900.0
2015-04-02 12:20:00,104.59,104.75,104.58,104.61,7100.0,93.9943,94.1381,93.9853,94.0123,7100.0
2015-04-02 12:30:00,104.63,104.67,104.6,104.66,4500.0,94.0302,94.0662,94.0033,94.0572,4500.0
2015-04-02 12:40:00,104.67,104.79,104.67,104.71,6300.0,94.0662,94.174,94.0662,94.1021,6300.0
2015-04-02 12:50:00,104.71,104.71,104.6,104.65,7400.0,94.1021,94.1021,94.0033,94.0482,7400.0
2015-04-02 13:00:00,104.62,104.71,104.56,104.71,8000.0,94.0212,94.1021,93.9673,94.1021,8000.0
2015-04-02 13:10:00,104.67,104.99,104.67,104.99,5800.0,94.0662,94.3538,94.0662,94.3538,5800.0
2015-04-02 13:20:00,104.94,104.94,104.69,104.69,8900.0,94.3088,94.3088,94.0842,94.0842,8900.0
2015-04-02 13:30:00,104.7,104.77,104.65,104.74,6000.0,94.0931,94.1561,94.0482,94.1291,6000.0
2015-04-02 13:40:00,104.76,104.77,104.67,104.77,5700.0,94.1471,94.1561,94.0662,94.1561,5700.0
2015-04-02 13:50:00,104.8,104.85,104.76,104.78,5500.0,94.183,94.2279,94.1471,94.165,5500.0
2015-04-02 14:00:00,104.75,104.81,104.73,104.73,5400.0,94.1381,94.192,94.1201,94.1201,5400.0
2015-04-02 14:10:00,104.74,104.95,104.68,104.95,10500.0,94.1291,94.3178,94.0752,94.3178,10500.0
2015-04-02 14:20:00,104.98,105.0,104.87,104.91,7700.0,94.3448,94.3628,94.2459,94.2819,7700.0
2015-04-02 14:30:00,104.92,104.92,104.74,104.81,6700.0,94.2909,94.2909,94.1291,94.192,6700.0
2015-04-02 14:40:00,104.81,104.83,104.51,104.67,8700.0,94.192,94.21,93.9224,94.0662,8700.0
2015-04-02 14:50:00,104.68,104.7,104.62,104.68,6500.0,94.0752,94.0931,94.0212,94.0752,6500.0
2015-04-02 15:00:00,104.67,104.78,104.65,104.73,17000.0,94.0662,94.165,94.0482,94.1201,17000.0
2015-04-02 15:10:00,104.73,104.76,104.54,104.54,19100.0,94.1201,94.1471,93.9494,93.9494,19100.0
2015-04-02 15:20:00,104.55,104.67,104.54,104.65,18600.0,93.9583,94.0662,93.9494,94.0482,18600.0
2015-04-02 15:30:00,104.64,104.76,104.64,104.76,15800.0,94.0392,94.1471,94.0392,94.1471,15800.0
2015-04-02 15:40:00,104.72,104.83,104.63,104.8,37800.0,94.1111,94.21,94.0302,94.183,37800.0
2015-04-02 15:50:00,104.8,104.83,104.67,104.67,63300.0,94.183,94.21,94.0662,94.0662,63300.0
2015-04-06 09:30:00,103.67,104.26,103.42,104.26,30700.0,93.1675,93.6977,92.9428,93.6977,30700.0
2015-04-06 09:40:00,104.27,104.89,104.25,104.84,6900.0,93.7067,94.2639,93.6887,94.219,6900.0
2015-04-06 09:50:00,104.85,104.97,104.73,104.83,9500.0,94.2279,94.3358,94.1201,94.21,9500.0
2015-04-06 10:00:00,104.86,104.86,104.5,104.64,9400.0,94.2369,94.2369,93.9134,94.0392,9400.0
2015-04-06 10:10:00,104.6,104.6,104.48,104.5,6900.0,94.0033,94.0033,93.8954,93.9134,6900.0
2015-04-06 10:20:00,104.52,104.77,104.5,104.7,14900.0,93.9314,94.1561,93.9134,94.0931,14900.0
2015-04-06 10:30:00,104.81,104.99,104.81,104.98,12200.0,94.192,94.3538,94.192,94.3448,12200.0
2015-04-06 10:40:00,104.98,105.0,104.89,104.92,10200.0,94.3448,94.3628,94.2639,94.2909,10200.0
2015-04-06 10:50:00,104.92,105.1,104.81,104.95,20800.0,94.2909,94.4526,94.192,94.3178,20800.0
2015-04-06 11:00:00,104.93,105.34,104.92,105.32,11200.0,94.2998,94.6683,94.2909,94.6503,11200.0
2015-04-06 11:10:00,105.27,105.31,105.21,105.28,10900.0,94.6054,94.6413,94.5515,94.6144,10900.0
2015-04-06 11:20:00,105.3,105.31,105.21,105.29,9700.0,94.6324,94.6413,94.5515,94.6234,9700.0
2015-04-06 11:30:00,105.29,105.29,105.11,105.17,9200.0,94.6234,94.6234,94.4616,94.5155,9200.0
2015-04-06 11:40:00,105.19,105.29,105.17,105.21,10300.0,94.5335,94.6234,94.5155,94.5515,10300.0
2015-04-06 11:50:00,105.23,105.23,105.08,105.16,6400.0,94.5695,94.5695,94.4346,94.5065,6400.0
2015-04-06 12:00:00,105.17,105.19,105.08,105.13,6700.0,94.5155,94.5335,94.4346,94.4796,6700.0
2015-04-06 12:10:00,105.12,105.19,105.09,105.16,4900.0,94.4706,94.5335,94.4436,94.5065,4900.0
2015-04-06 12:20:00,105.17,105.41,105.17,105.29,6000.0,94.5155,94.7312,94.5155,94.6234,6000.0
2015-04-06 12:30:00,105.3,105.3,105.25,105.25,6100.0,94.6324,94.6324,94.5874,94.5874,6100.0
2015-04-06 12:40:00,105.24,105.41,105.22,105.41,12000.0,94.5784,94.7312,94.5605,94.7312,12000.0
2015-04-06 12:50:00,105.41,105.46,105.36,105.37,3800.0,94.7312,94.7762,94.6863,94.6953,3800.0
2015-04-06 13:00:00,105.36,105.46,105.36,105.38,4400.0,94.6863,94.7762,94.6863,94.7043,4400.0
2015-04-06 13:10:00,105.4,105.44,105.31,105.44,6700.0,94.7222,94.7582,94.6413,94.7582,6700.0
2015-04-06 13:20:00,105.43,105.43,105.35,105.4,5900.0,94.7492,94.7492,94.6773,94.7222,5900.0
2015-04-06 13:30:00,105.41,105.48,105.33,105.35,9200.0,94.7312,94.7941,94.6593,94.6773,9200.0
2015-04-06 13:40:00,105.35,105.39,105.31,105.36,6400.0,94.6773,94.7132,94.6413,94.6863,6400.0
2015-04-06 13:50:00,105.33,105.4,105.31,105.35,7900.0,94.6593,94.7222,94.6413,94.6773,7900.0
2015-04-06 14:00:00,105.34,105.35,105.18,105.23,5400.0,94.6683,94.6773,94.5245,94.5695,5400.0
2015-04-06 14:10:00,105.23,105.39,105.16,105.39,6500.0,94.5695,94.7132,94.5065,94.7132,6500.0
2015-04-06 14:20:00,105.38,105.38,105.24,105.25,6800.0,94.7043,94.7043,94.5784,94.5874,6800.0
2015-04-06 14:30:00,105.26,105.28,105.18,105.26,5600.0,94.5964,94.6144,94.5245,94.5964,5600.0
2015-04-06 14:40:00,105.26,105.44,105.26,105.39,12000.0,94.5964,94.7582,94.5964,94.7132,12000.0
2015-04-06 14:50:00,105.38,105.38,105.16,105.16,7400.0,94.7043,94.7043,94.5065,94.5065,7400.0
2015-04-06 15:00:00,105.17,105.2,105.08,105.09,20800.0,94.5155,94.5425,94.4346,94.4436,20800.0
2015-04-06 15:10:00,105.08,105.1,105.02,105.04,7400.0,94.4346,94.4526,94.3807,94.3987,7400.0
2015-04-06 15:20:00,105.02,105.08,104.99,105.0,8800.0,94.3807,94.4346,94.3538,94.3628,8800.0
2015-04-06 15:30:00,104.98,105.15,104.98,105.07,9600.0,94.3448,94.4976,94.3448,94.4257,9600.0
2015-04-06 15:40:00,105.08,105.1,104.87,104.87,25100.0,94.4346,94.4526,94.2459,94.2459,25100.0
2015-04-06 15:50:00,104.86,104.96,104.85,104.92,33800.0,94.2369,94.3268,94.2279,94.2909,33800.0
2015-04-07 09:30:00,105.15,105.48,104.81,104.81,17900.0,94.4976,94.7941,94.192,94.192,17900.0
2015-04-07 09:40:00,104.84,104.93,104.76,104.82,10600.0,94.219,94.2998,94.1471,94.201,10600.0
2015-04-07 09:50:00,104.78,104.88,104.68,104.86,6000.0,94.165,94.2549,94.0752,94.2369,6000.0
2015-04-07 10:00:00,104.86,105.06,104.82,104.99,12700.0,94.2369,94.4167,94.201,94.3538,12700.0
2015-04-07 10:10:00,105.0,105.3,105.0,105.26,6200.0,94.3628,94.6324,94.3628,94.5964,6200.0
2015-04-07 10:20:00,105.27,105.4,105.18,105.18,6900.0,94.6054,94.7222,94.5245,94.5245,6900.0
2015-04-07 10:30:00,105.22,105.34,105.05,105.11,4900.0,94.5605,94.6683,94.4077,94.4616,4900.0
2015-04-07 10:40:00,105.12,105.24,105.03,105.12,6000.0,94.4706,94.5784,94.3897,94.4706,6000.0
2015-04-07 10:50:00,105.09,105.13,105.08,105.11,3200.0,94.4436,94.4796,94.4346,94.4616,3200.0
2015-04-07 11:00:00,105.1,105.11,105.0,105.0,4300.0,94.4526,94.4616,94.3628,94.3628,4300.0
2015-04-07 11:10:00,105.02,105.14,105.02,105.04,6400.0,94.3807,94.4886,94.3807,94.3987,6400.0
2015-04-07 11:20:00,105.04,105.13,105.01,105.09,6800.0,94.3987,94.4796,94.3717,94.4436,6800.0
2015-04-07 11:30:00,105.11,105.11,104.99,104.99,9900.0,94.4616,94.4616,94.3538,94.3538,9900.0
2015-04-07 11:40:00,105.01,105.01,104.97,105.0,3900.0,94.3717,94.3717,94.3358,94.3628,3900.0
2015-04-07 11:50:00,104.99,105.05,104.91,105.02,4900.0,94.3538,94.4077,94.2819,94.3807,4900.0
2015-04-07 12:00:00,105.05,105.07,104.98,104.99,10400.0,94.4077,94.4257,94.3448,94.3538,10400.0
2015-04-07 12:10:00,104.97,105.05,104.95,105.01,5600.0,94.3358,94.4077,94.3178,94.3717,5600.0
2015-04-07 12:20:00,105.02,105.12,105.01,105.11,4400.0,94.3807,94.4706,94.3717,94.4616,4400.0
2015-04-07 12:30:00,105.12,105.29,105.12,105.28,5500.0,94.4706,94.6234,94.4706,94.6144,5500.0
2015-04-07 12:40:00,105.27,105.27,105.08,105.08,13000.0,94.6054,94.6054,94.4346,94.4346,13000.0
2015-04-07 12:50:00,105.07,105.19,105.07,105.18,4000.0,94.4257,94.5335,94.4257,94.5245,4000.0
2015-04-07 13:00:00,105.16,105.27,105.16,105.26,2400.0,94.5065,94.6054,94.5065,94.5964,2400.0
2015-04-07 13:10:00,105.27,105.34,105.25,105.34,3100.0,94.6054,94.6683,94.5874,94.6683,3100.0
2015-04-07 13:20:00,105.3,105.32,105.25,105.27,4900.0,94.6324,94.6503,94.5874,94.6054,4900.0
2015-04-07 13:30:00,105.28,105.33,105.25,105.28,3700.0,94.6144,94.6593,94.5874,94.6144,3700.0
2015-04-07 13:40:00,105.27,105.32,105.25,105.29,5600.0,94.6054,94.6503,94.5874,94.6234,5600.0
2015-04-07 13:50:00,105.27,105.32,105.21,105.3,6700.0,94.6054,94.6503,94.5515,94.6324,6700.0
2015-04-07 14:00:00,105.28,105.3,105.25,105.3,6000.0,94.6144,94.6324,94.5874,94.6324,6000.0
2015-04-07 14:10:00,105.28,105.33,105.27,105.33,5400.0,94.6144,94.6593,94.6054,94.6593,5400.0
2015-04-07 14:20:00,105.3,105.33,105.17,105.22,4600.0,94.6324,94.6593,94.5155,94.5605,4600.0
2015-04-07 14:30:00,105.22,105.23,105.17,105.2,4500.0,94.5605,94.5695,94.5155,94.5425,4500.0
2015-04-07 14:40:00,105.21,105.21,105.13,105.16,5100.0,94.5515,94.5515,94.4796,94.5065,5100.0
2015-04-07 14:50:00,105.16,105.17,105.08,105.08,6300.0,94.5065,94.5155,94.4346,94.4346,6300.0
2015-04-07 15:00:00,105.09,105.11,105.07,105.09,9500.0,94.4436,94.4616,94.4257,94.4436,9500.0
2015-04-07 15:10:00,105.04,105.09,104.99,105.06,9400.0,94.3987,94.4436,94.3538,94.4167,9400.0
2015-04-07 15:20:00,105.05,105.05,104.86,104.95,9500.0,94.4077,94.4077,94.2369,94.3178,9500.0
2015-04-07 15:30:00,104.95,104.96,104.76,104.82,20400.0,94.3178,94.3268,94.1471,94.201,20400.0
2015-04-07 15:40:00,104.81,104.85,104.71,104.78,17800.0,94.192,94.2279,94.1021,94.165,17800.0
2015-04-07 15:50:00,104.77,104.79,104.6,104.61,39500.0,94.1561,94.174,94.0033,94.0123,39500.0
2015-04-08 09:30:00,104.93,105.83,104.7,105.73,21700.0,94.2998,95.1087,94.0931,95.0188,21700.0
2015-04-08 09:40:00,105.73,105.84,105.53,105.76,14800.0,95.0188,95.1177,94.8391,95.0458,14800.0
2015-04-08 09:50:00,105.75,105.8,105.38,105.47,8900.0,95.0368,95.0817,94.7043,94.7851,8900.0
2015-04-08 10:00:00,105.51,105.56,105.23,105.33,12200.0,94.8211,94.866,94.5695,94.6593,12200.0
2015-04-08 10:10:00,105.32,105.33,104.98,104.99,9300.0,94.6503,94.6593,94.3448,94.3538,9300.0
2015-04-08 10:20:00,104.98,105.18,104.98,105.16,17300.0,94.3448,94.5245,94.3448,94.5065,17300.0
2015-04-08 10:30:00,105.13,105.15,104.97,105.01,13900.0,94.4796,94.4976,94.3358,94.3717,13900.0
2015-04-08 10:40:00,104.86,104.89,104.6,104.67,10000.0,94.2369,94.2639,94.0033,94.0662,10000.0
2015-04-08 10:50:00,104.75,104.89,104.66,104.84,7000.0,94.1381,94.2639,94.0572,94.219,7000.0
2015-04-08 11:00:00,104.83,104.92,104.77,104.87,4700.0,94.21,94.2909,94.1561,94.2459,4700.0
2015-04-08 11:10:00,104.86,104.98,104.79,104.97,8800.0,94.2369,94.3448,94.174,94.3358,8800.0
2015-04-08 11:20:00,104.95,104.97,104.79,104.88,6200.0,94.3178,94.3358,94.174,94.2549,6200.0
2015-04-08 11:30:00,104.85,105.0,104.85,104.98,9900.0,94.2279,94.3628,94.2279,94.3448,9900.0
2015-04-08 11:40:00,104.98,105.24,104.98,105.13,10400.0,94.3448,94.5784,94.3448,94.4796,10400.0
2015-04-08 11:50:00,105.13,105.13,105.03,105.06,2200.0,94.4796,94.4796,94.3897,94.4167,2200.0
2015-04-08 12:00:00,105.09,105.14,105.01,105.09,4100.0,94.4436,94.4886,94.3717,94.4436,4100.0
2015-04-08 12:10:00,105.16,105.16,104.98,105.02,6000.0,94.5065,94.5065,94.3448,94.3807,6000.0
2015-04-08 12:20:00,104.98,104.99,104.93,104.93,2800.0,94.3448,94.3538,94.2998,94.2998,2800.0
2015-04-08 12:30:00,104.97,104.99,104.95,104.95,2700.0,94.3358,94.3538,94.3178,94.3178,2700.0
2015-04-08 12:40:00,104.96,105.12,104.96,105.12,5700.0,94.3268,94.4706,94.3268,94.4706,5700.0
2015-04-08 12:50:00,105.12,105.13,105.02,105.03,1800.0,94.4706,94.4796,94.3807,94.3897,1800.0
2015-04-08 13:00:00,105.03,105.03,104.96,104.97,2600.0,94.3897,94.3897,94.3268,94.3358,2600.0
2015-04-08 13:10:00,104.96,104.98,104.78,104.78,3700.0,94.3268,94.3448,94.165,94.165,3700.0
2015-04-08 13:20:00,104.85,105.01,104.85,104.98,9200.0,94.2279,94.3717,94.2279,94.3448,9200.0
2015-04-08 13:30:00,104.98,105.02,104.95,104.95,3900.0,94.3448,94.3807,94.3178,94.3178,3900.0
2015-04-08 13:40:00,104.95,105.07,104.83,105.07,9100.0,94.3178,94.4257,94.21,94.4257,9100.0
2015-04-08 13:50:00,105.07,105.23,105.07,105.19,7700.0,94.4257,94.5695,94.4257,94.5335,7700.0
2015-04-08 14:00:00,105.17,105.17,104.6,104.6,8400.0,94.5155,94.5155,94.0033,94.0033,8400.0
2015-04-08 14:10:00,104.63,105.24,104.53,105.15,11800.0,94.0302,94.5784,93.9404,94.4976,11800.0
2015-04-08 14:20:00,105.15,105.35,105.11,105.14,10700.0,94.4976,94.6773,94.4616,94.4886,10700.0
2015-04-08 14:30:00,105.13,105.22,105.09,105.15,7100.0,94.4796,94.5605,94.4436,94.4976,7100.0
2015-04-08 14:40:00,105.12,105.22,105.04,105.22,7800.0,94.4706,94.5605,94.3987,94.5605,7800.0
2015-04-08 14:50:00,105.25,105.29,104.96,105.05,8000.0,94.5874,94.6234,94.3268,94.4077,8000.0
2015-04-08 15:00:00,105.07,105.16,105.06,105.12,9300.0,94.4257,94.5065,94.4167,94.4706,9300.0
2015-04-08 15:10:00,105.13,105.22,105.09,105.14,12900.0,94.4796,94.5605,94.4436,94.4886,12900.0
2015-04-08 15:20:00,105.13,105.28,105.05,105.18,7800.0,94.4796,94.6144,94.4077,94.5245,7800.0
2015-04-08 15:30:00,105.2,105.2,105.06,105.13,14400.0,94.5425,94.5425,94.4167,94.4796,14400.0
2015-04-08 15:40:00,105.13,105.23,105.06,105.11,25900.0,94.4796,94.5695,94.4167,94.4616,25900.0
2015-04-08 15:50:00,105.11,105.33,105.08,105.32,57800.0,94.4616,94.6593,94.4346,94.6503,57800.0
2015-04-09 09:30:00,105.06,106.09,105.06,106.07,21700.0,94.4167,95.3423,94.4167,95.3244,21700.0
2015-04-09 09:40:00,106.03,106.11,105.91,105.93,10200.0,95.2884,95.3603,95.1806,95.1985,10200.0
2015-04-09 09:50:00,105.92,105.92,105.42,105.55,4900.0,95.1896,95.1896,94.7402,94.857,4900.0
2015-04-09 10:00:00,105.58,105.78,105.39,105.46,15600.0,94.884,95.0637,94.7132,94.7762,15600.0
2015-04-09 10:10:00,105.41,105.42,105.15,105.19,10200.0,94.7312,94.7402,94.4976,94.5335,10200.0
2015-04-09 10:20:00,105.2,105.32,105.09,105.27,4700.0,94.5425,94.6503,94.4436,94.6054,4700.0
2015-04-09 10:30:00,105.25,105.27,105.01,105.04,7500.0,94.5874,94.6054,94.3717,94.3987,7500.0
2015-04-09 10:40:00,105.04,105.04,104.73,104.76,11400.0,94.3987,94.3987,94.1201,94.1471,11400.0
2015-04-09 10:50:00,104.75,104.78,104.58,104.78,6500.0,94.1381,94.165,93.9853,94.165,6500.0
2015-04-09 11:00:00,104.78,104.82,104.73,104.73,8400.0,94.165,94.201,94.1201,94.1201,8400.0
2015-04-09 11:10:00,104.71,104.75,104.53,104.55,11200.0,94.1021,94.1381,93.9404,93.9583,11200.0
2015-04-09 11:20:00,104.57,104.86,104.49,104.86,15100.0,93.9763,94.2369,93.9044,94.2369,15100.0
2015-04-09 11:30:00,104.88,105.18,104.86,105.18,6300.0,94.2549,94.5245,94.2369,94.5245,6300.0
2015-04-09 11:40:00,105.18,105.27,105.13,105.13,7000.0,94.5245,94.6054,94.4796,94.4796,7000.0
2015-04-09 11:50:00,105.08,105.14,104.84,104.84,8500.0,94.4346,94.4886,94.219,94.219,8500.0
2015-04-09 12:00:00,104.84,105.12,104.84,105.12,6000.0,94.219,94.4706,94.219,94.4706,6000.0
2015-04-09 12:10:00,105.11,105.31,105.1,105.28,7600.0,94.4616,94.6413,94.4526,94.6144,7600.0
2015-04-09 12:20:00,105.22,105.44,105.22,105.43,1500.0,94.5605,94.7582,94.5605,94.7492,1500.0
2015-04-09 12:30:00,105.4,105.42,105.35,105.35,3300.0,94.7222,94.7402,94.6773,94.6773,3300.0
2015-04-09 12:40:00,105.34,105.39,105.32,105.34,3700.0,94.6683,94.7132,94.6503,94.6683,3700.0
2015-04-09 12:50:00,105.36,105.51,105.36,105.49,4200.0,94.6863,94.8211,94.6863,94.8031,4200.0
2015-04-09 13:00:00,105.49,105.51,105.38,105.46,2800.0,94.8031,94.8211,94.7043,94.7762,2800.0
2015-04-09 13:10:00,105.46,105.49,105.42,105.44,4200.0,94.7762,94.8031,94.7402,94.7582,4200.0
2015-04-09 13:20:00,105.43,105.58,105.43,105.54,4300.0,94.7492,94.884,94.7492,94.848,4300.0
2015-04-09 13:30:00,105.5,105.5,105.19,105.22,4300.0,94.8121,94.8121,94.5335,94.5605,4300.0
2015-04-09 13:40:00,105.16,105.26,105.14,105.24,3400.0,94.5065,94.5964,94.4886,94.5784,3400.0
2015-04-09 13:50:00,105.27,105.29,105.19,105.19,3000.0,94.6054,94.6234,94.5335,94.5335,3000.0
2015-04-09 14:00:00,105.23,105.33,105.19,105.29,2600.0,94.5695,94.6593,94.5335,94.6234,2600.0
2015-04-09 14:10:00,105.3,105.36,105.28,105.28,4700.0,94.6324,94.6863,94.6144,94.6144,4700.0
2015-04-09 14:20:00,105.26,105.3,105.16,105.29,4500.0,94.5964,94.6324,94.5065,94.6234,4500.0
2015-04-09 14:30:00,105.31,105.42,105.24,105.42,5200.0,94.6413,94.7402,94.5784,94.7402,5200.0
2015-04-09 14:40:00,105.43,105.44,105.36,105.4,9100.0,94.7492,94.7582,94.6863,94.7222,9100.0
2015-04-09 14:50:00,105.38,105.54,105.37,105.54,9300.0,94.7043,94.848,94.6953,94.848,9300.0
2015-04-09 15:00:00,105.55,105.72,105.53,105.68,12900.0,94.857,95.0098,94.8391,94.9739,12900.0
2015-04-09 15:10:00,105.7,106.01,105.7,105.81,11400.0,94.9918,95.2704,94.9918,95.0907,11400.0
2015-04-09 15:20:00,105.79,105.83,105.67,105.8,15600.0,95.0727,95.1087,94.9649,95.0817,15600.0
2015-04-09 15:30:00,105.8,105.8,105.68,105.73,12400.0,95.0817,95.0817,94.9739,95.0188,12400.0
2015-04-09 15:40:00,105.75,105.81,105.65,105.7,16300.0,95.0368,95.0907,94.9469,94.9918,16300.0
2015-04-09 15:50:00,105.72,105.9,105.72,105.81,22100.0,95.0098,95.1716,95.0098,95.0907,22100.0
2015-04-10 09:30:00,105.78,105.99,105.1,105.47,14400.0,95.0637,95.2525,94.4526,94.7851,14400.0
2015-04-10 09:40:00,105.32,105.4,104.97,104.97,17900.0,94.6503,94.7222,94.3358,94.3358,17900.0
2015-04-10 09:50:00,105.06,105.09,104.7,104.76,9400.0,94.4167,94.4436,94.0931,94.1471,9400.0
2015-04-10 10:00:00,104.77,105.27,104.71,105.26,44900.0,94.1561,94.6054,94.1021,94.5964,44900.0
2015-04-10 10:10:00,105.3,105.31,105.18,105.23,14900.0,94.6324,94.6413,94.5245,94.5695,14900.0
2015-04-10 10:20:00,105.23,105.3,105.19,105.22,20100.0,94.5695,94.6324,94.5335,94.5605,20100.0
2015-04-10 10:30:00,105.23,105.42,105.23,105.24,12400.0,94.5695,94.7402,94.5695,94.5784,12400.0
2015-04-10 10:40:00,105.21,105.21,104.92,104.92,7900.0,94.5515,94.5515,94.2909,94.2909,7900.0
2015-04-10 10:50:00,104.99,105.24,104.97,105.2,20500.0,94.3538,94.5784,94.3358,94.5425,20500.0
2015-04-10 11:00:00,105.18,105.33,105.15,105.26,5900.0,94.5245,94.6593,94.4976,94.5964,5900.0
2015-04-10 11:10:00,105.25,105.29,105.18,105.23,4700.0,94.5874,94.6234,94.5245,94.5695,4700.0
2015-04-10 11:20:00,105.23,105.38,105.19,105.35,10000.0,94.5695,94.7043,94.5335,94.6773,10000.0
2015-04-10 11:30:00,105.33,105.36,105.32,105.36,2200.0,94.6593,94.6863,94.6503,94.6863,2200.0
2015-04-10 11:40:00,105.34,105.45,105.34,105.45,7100.0,94.6683,94.7672,94.6683,94.7672,7100.0
2015-04-10 11:50:00,105.44,105.5,105.42,105.45,5200.0,94.7582,94.8121,94.7402,94.7672,5200.0
2015-04-10 12:00:00,105.42,105.49,105.42,105.47,3500.0,94.7402,94.8031,94.7402,94.7851,3500.0
2015-04-10 12:10:00,105.46,105.49,105.41,105.47,8700.0,94.7762,94.8031,94.7312,94.7851,8700.0
2015-04-10 12:20:00,105.47,105.49,105.42,105.45,2800.0,94.7851,94.8031,94.7402,94.7672,2800.0
2015-04-10 12:30:00,105.47,105.5,105.47,105.48,1600.0,94.7851,94.8121,94.7851,94.7941,1600.0
2015-04-10 12:40:00,105.47,105.47,105.42,105.44,2800.0,94.7851,94.7851,94.7402,94.7582,2800.0
2015-04-10 12:50:00,105.44,105.46,105.42,105.44,4000.0,94.7582,94.7762,94.7402,94.7582,4000.0
2015-04-10 13:00:00,105.45,105.48,105.41,105.45,1400.0,94.7672,94.7941,94.7312,94.7672,1400.0
2015-04-10 13:10:00,105.42,105.42,105.38,105.41,5200.0,94.7402,94.7402,94.7043,94.7312,5200.0
2015-04-10 13:20:00,105.4,105.4,105.35,105.36,6600.0,94.7222,94.7222,94.6773,94.6863,6600.0
2015-04-10 13:30:00,105.38,105.41,105.37,105.4,3800.0,94.7043,94.7312,94.6953,94.7222,3800.0
2015-04-10 13:40:00,105.41,105.41,105.36,105.39,3700.0,94.7312,94.7312,94.6863,94.7132,3700.0
2015-04-10 13:50:00,105.38,105.42,105.37,105.38,3200.0,94.7043,94.7402,94.6953,94.7043,3200.0
2015-04-10 14:00:00,105.38,105.38,105.37,105.38,2100.0,94.7043,94.7043,94.6953,94.7043,2100.0
2015-04-10 14:10:00,105.38,105.46,105.38,105.44,5800.0,94.7043,94.7762,94.7043,94.7582,5800.0
2015-04-10 14:20:00,105.44,105.46,105.43,105.46,8900.0,94.7582,94.7762,94.7492,94.7762,8900.0
2015-04-10 14:30:00,105.47,105.48,105.43,105.45,3700.0,94.7851,94.7941,94.7492,94.7672,3700.0
2015-04-10 14:40:00,105.44,105.51,105.44,105.49,4000.0,94.7582,94.8211,94.7582,94.8031,4000.0
2015-04-10 14:50:00,105.5,105.61,105.48,105.6,5400.0,94.8121,94.911,94.7941,94.902,5400.0
2015-04-10 15:00:00,105.6,105.6,105.53,105.57,6800.0,94.902,94.902,94.8391,94.875,6800.0
2015-04-10 15:10:00,105.59,105.61,105.55,105.58,9100.0,94.893,94.911,94.857,94.884,9100.0
2015-04-10 15:20:00,105.56,105.58,105.53,105.58,8500.0,94.866,94.884,94.8391,94.884,8500.0
2015-04-10 15:30:00,105.59,105.63,105.53,105.61,11000.0,94.893,94.9289,94.8391,94.911,11000.0
2015-04-10 15:40:00,105.62,105.64,105.56,105.6,10200.0,94.9199,94.9379,94.866,94.902,10200.0
2015-04-10 15:50:00,105.6,105.73,105.56,105.73,31800.0,94.902,95.0188,94.866,95.0188,31800.0
2015-04-13 09:30:00,105.69,105.89,105.31,105.83,16200.0,94.9829,95.1626,94.6413,95.1087,16200.0
2015-04-13 09:40:00,105.92,106.05,105.88,105.89,6500.0,95.1896,95.3064,95.1536,95.1626,6500.0
2015-04-13 09:50:00,105.9,105.97,105.84,105.94,10000.0,95.1716,95.2345,95.1177,95.2075,10000.0
2015-04-13 10:00:00,105.96,106.08,105.94,106.05,18200.0,95.2255,95.3333,95.2075,95.3064,18200.0
2015-04-13 10:10:00,106.05,106.06,105.96,105.96,8700.0,95.3064,95.3154,95.2255,95.2255,8700.0
2015-04-13 10:20:00,105.97,106.17,105.96,106.11,7900.0,95.2345,95.4142,95.2255,95.3603,7900.0
2015-04-13 10:30:00,106.11,106.12,105.86,105.86,9800.0,95.3603,95.3693,95.1356,95.1356,9800.0
2015-04-13 10:40:00,105.88,105.88,105.65,105.67,4300.0,95.1536,95.1536,94.9469,94.9649,4300.0
2015-04-13 10:50:00,105.64,105.74,105.6,105.6,9100.0,94.9379,95.0278,94.902,94.902,9100.0
2015-04-13 11:00:00,105.64,105.7,105.61,105.7,10100.0,94.9379,94.9918,94.911,94.9918,10100.0
2015-04-13 11:10:00,105.66,105.7,105.61,105.64,7600.0,94.9559,94.9918,94.911,94.9379,7600.0
2015-04-13 11:20:00,105.67,105.67,105.5,105.5,10900.0,94.9649,94.9649,94.8121,94.8121,10900.0
2015-04-13 11:30:00,105.54,105.67,105.53,105.64,8100.0,94.848,94.9649,94.8391,94.9379,8100.0
2015-04-13 11:40:00,105.65,105.68,105.62,105.65,6900.0,94.9469,94.9739,94.9199,94.9469,6900.0
2015-04-13 11:50:00,105.65,105.65,105.47,105.5,8800.0,94.9469,94.9469,94.7851,94.8121,8800.0
2015-04-13 12:00:00,105.53,105.61,105.51,105.6,8100.0,94.8391,94.911,94.8211,94.902,8100.0
2015-04-13 12:10:00,105.58,105.59,105.48,105.5,10000.0,94.884,94.893,94.7941,94.8121,10000.0
2015-04-13 12:20:00,105.51,105.56,105.48,105.56,7400.0,94.8211,94.866,94.7941,94.866,7400.0
2015-04-13 12:30:00,105.61,105.69,105.58,105.69,4700.0,94.911,94.9829,94.884,94.9829,4700.0
2015-04-13 12:40:00,105.69,105.71,105.66,105.69,5900.0,94.9829,95.0008,94.9559,94.9829,5900.0
2015-04-13 12:50:00,105.7,105.77,105.69,105.75,6700.0,94.9918,95.0547,94.9829,95.0368,6700.0
2015-04-13 13:00:00,105.77,105.78,105.65,105.65,5000.0,95.0547,95.0637,94.9469,94.9469,5000.0
2015-04-13 13:10:00,105.63,105.64,105.51,105.52,6100.0,94.9289,94.9379,94.8211,94.8301,6100.0
2015-04-13 13:20:00,105.52,105.57,105.49,105.51,8000.0,94.8301,94.875,94.8031,94.8211,8000.0
2015-04-13 13:30:00,105.47,105.49,105.4,105.48,6500.0,94.7851,94.8031,94.7222,94.7941,6500.0
2015-04-13 13:40:00,105.49,105.5,105.42,105.47,6400.0,94.8031,94.8121,94.7402,94.7851,6400.0
2015-04-13 13:50:00,105.43,105.61,105.35,105.61,6800.0,94.7492,94.911,94.6773,94.911,6800.0
2015-04-13 14:00:00,105.61,105.73,105.61,105.65,11000.0,94.911,95.0188,94.911,94.9469,11000.0
2015-04-13 14:10:00,105.64,105.64,105.5,105.53,5700.0,94.9379,94.9379,94.8121,94.8391,5700.0
2015-04-13 14:20:00,105.53,105.58,105.51,105.58,9800.0,94.8391,94.884,94.8211,94.884,9800.0
2015-04-13 14:30:00,105.61,105.64,105.55,105.64,14200.0,94.911,94.9379,94.857,94.9379,14200.0
2015-04-13 14:40:00,105.64,105.75,105.57,105.59,13700.0,94.9379,95.0368,94.875,94.893,13700.0
2015-04-13 14:50:00,105.61,105.67,105.51,105.67,11500.0,94.911,94.9649,94.8211,94.9649,11500.0
2015-04-13 15:00:00,105.69,105.69,105.57,105.68,16600.0,94.9829,94.9829,94.875,94.9739,16600.0
2015-04-13 15:10:00,105.67,105.68,105.58,105.59,18500.0,94.9649,94.9739,94.884,94.893,18500.0
2015-04-13 15:20:00,105.58,105.61,105.42,105.46,17200.0,94.884,94.911,94.7402,94.7762,17200.0
2015-04-13 15:30:00,105.46,105.54,105.46,105.5,20400.0,94.7762,94.848,94.7762,94.8121,20400.0
2015-04-13 15:40:00,105.49,105.58,105.45,105.45,24700.0,94.8031,94.884,94.7672,94.7672,24700.0
2015-04-13 15:50:00,105.44,105.51,105.36,105.43,47700.0,94.7582,94.8211,94.6863,94.7492,47700.0
2015-04-14 09:30:00,105.41,105.49,104.8,105.09,18300.0,94.7312,94.8031,94.183,94.4436,18300.0
2015-04-14 09:40:00,105.1,105.16,104.72,104.82,10200.0,94.4526,94.5065,94.1111,94.201,10200.0
2015-04-14 09:50:00,104.82,104.84,104.48,104.48,5000.0,94.201,94.219,93.8954,93.8954,5000.0
2015-04-14 10:00:00,104.46,104.57,104.14,104.14,10700.0,93.8775,93.9763,93.5899,93.5899,10700.0
2015-04-14 10:10:00,104.17,104.44,104.15,104.29,4900.0,93.6168,93.8595,93.5989,93.7247,4900.0
2015-04-14 10:20:00,104.35,104.41,104.31,104.37,5600.0,93.7786,93.8325,93.7427,93.7966,5600.0
2015-04-14 10:30:00,104.36,104.37,104.15,104.27,8500.0,93.7876,93.7966,93.5989,93.7067,8500.0
2015-04-14 10:40:00,104.33,104.51,104.29,104.51,5000.0,93.7606,93.9224,93.7247,93.9224,5000.0
2015-04-14 10:50:00,104.59,104.59,104.38,104.4,6700.0,93.9943,93.9943,93.8056,93.8235,6700.0
2015-04-14 11:00:00,104.37,104.52,104.22,104.52,7900.0,93.7966,93.9314,93.6618,93.9314,7900.0
2015-04-14 11:10:00,104.58,104.88,104.56,104.87,9600.0,93.9853,94.2549,93.9673,94.2459,9600.0
2015-04-14 11:20:00,104.88,104.9,104.75,104.75,5200.0,94.2549,94.2729,94.1381,94.1381,5200.0
2015-04-14 11:30:00,104.75,104.93,104.74,104.83,5400.0,94.1381,94.2998,94.1291,94.21,5400.0
2015-04-14 11:40:00,104.84,104.94,104.84,104.84,5700.0,94.219,94.3088,94.219,94.219,5700.0
2015-04-14 11:50:00,104.79,104.87,104.79,104.83,13700.0,94.174,94.2459,94.174,94.21,13700.0
2015-04-14 12:00:00,104.84,104.87,104.74,104.87,8000.0,94.219,94.2459,94.1291,94.2459,8000.0
2015-04-14 12:10:00,104.88,104.88,104.7,104.7,5200.0,94.2549,94.2549,94.0931,94.0931,5200.0
2015-04-14 12:20:00,104.7,104.8,104.7,104.79,5900.0,94.0931,94.183,94.0931,94.174,5900.0
2015-04-14 12:30:00,104.81,105.0,104.81,104.89,4300.0,94.192,94.3628,94.192,94.2639,4300.0
2015-04-14 12:40:00,104.89,104.92,104.85,104.89,4100.0,94.2639,94.2909,94.2279,94.2639,4100.0
2015-04-14 12:50:00,104.9,104.91,104.81,104.81,3200.0,94.2729,94.2819,94.192,94.192,3200.0
2015-04-14 13:00:00,104.8,104.89,104.8,104.8,4300.0,94.183,94.2639,94.183,94.183,4300.0
2015-04-14 13:10:00,104.83,104.87,104.66,104.72,5900.0,94.21,94.2459,94.0572,94.1111,5900.0
2015-04-14 13:20:00,104.72,104.87,104.72,104.87,5900.0,94.1111,94.2459,94.1111,94.2459,5900.0
2015-04-14 13:30:00,104.9,104.92,104.85,104.89,6900.0,94.2729,94.2909,94.2279,94.2639,6900.0
2015-04-14 13:40:00,104.88,104.89,104.8,104.8,4600.0,94.2549,94.2639,94.183,94.183,4600.0
2015-04-14 13:50:00,104.79,104.85,104.75,104.82,4100.0,94.174,94.2279,94.1381,94.201,4100.0
2015-04-14 14:00:00,104.79,104.8,104.72,104.76,4400.0,94.174,94.183,94.1111,94.1471,4400.0
2015-04-14 14:10:00,104.73,104.78,104.68,104.77,4900.0,94.1201,94.165,94.0752,94.1561,4900.0
2015-04-14 14:20:00,104.77,104.79,104.71,104.76,7200.0,94.1561,94.174,94.1021,94.1471,7200.0
2015-04-14 14:30:00,104.76,104.84,104.73,104.8,12500.0,94.1471,94.219,94.1201,94.183,12500.0
2015-04-14 14:40:00,104.8,104.89,104.79,104.89,6200.0,94.183,94.2639,94.174,94.2639,6200.0
2015-04-14 14:50:00,104.89,105.01,104.87,104.97,7900.0,94.2639,94.3717,94.2459,94.3358,7900.0
2015-04-14 15:00:00,104.99,105.06,104.91,104.91,5400.0,94.3538,94.4167,94.2819,94.2819,5400.0
2015-04-14 15:10:00,104.92,105.12,104.91,105.1,7900.0,94.2909,94.4706,94.2819,94.4526,7900.0
2015-04-14 15:20:00,105.11,105.12,104.98,104.98,12300.0,94.4616,94.4706,94.3448,94.3448,12300.0
2015-04-14 15:30:00,105.0,105.11,104.98,105.0,11400.0,94.3628,94.4616,94.3448,94.3628,11400.0
2015-04-14 15:40:00,105.01,105.11,104.91,104.93,26800.0,94.3717,94.4616,94.2819,94.2998,26800.0
2015-04-14 15:50:00,104.94,104.94,104.78,104.94,40000.0,94.3088,94.3088,94.165,94.3088,40000.0
2015-04-15 09:30:00,104.83,105.4,104.62,105.26,36400.0,94.21,94.7222,94.0212,94.5964,36400.0
2015-04-15 09:40:00,105.33,105.66,105.26,105.31,16000.0,94.6593,94.9559,94.5964,94.6413,16000.0
2015-04-15 09:50:00,105.35,105.35,104.97,105.09,20800.0,94.6773,94.6773,94.3358,94.4436,20800.0
2015-04-15 10:00:00,105.04,105.08,104.8,104.87,14400.0,94.3987,94.4346,94.183,94.2459,14400.0
2015-04-15 10:10:00,104.85,105.2,104.84,105.2,31100.0,94.2279,94.5425,94.219,94.5425,31100.0
2015-04-15 10:20:00,105.15,105.16,104.79,104.84,23200.0,94.4976,94.5065,94.174,94.219,23200.0
2015-04-15 10:30:00,104.88,105.02,104.81,105.01,16500.0,94.2549,94.3807,94.192,94.3717,16500.0
2015-04-15 10:40:00,105.02,105.33,105.01,105.25,17400.0,94.3807,94.6593,94.3717,94.5874,17400.0
2015-04-15 10:50:00,105.27,105.36,105.24,105.36,9200.0,94.6054,94.6863,94.5784,94.6863,9200.0
2015-04-15 11:00:00,105.37,105.37,105.29,105.32,16000.0,94.6953,94.6953,94.6234,94.6503,16000.0
2015-04-15 11:10:00,105.33,105.4,105.26,105.37,16900.0,94.6593,94.7222,94.5964,94.6953,16900.0
2015-04-15 11:20:00,105.33,105.49,105.33,105.49,14900.0,94.6593,94.8031,94.6593,94.8031,14900.0
2015-04-15 11:30:00,105.48,105.5,105.37,105.4,13400.0,94.7941,94.8121,94.6953,94.7222,13400.0
2015-04-15 11:40:00,105.41,105.49,105.39,105.48,12700.0,94.7312,94.8031,94.7132,94.7941,12700.0
2015-04-15 11:50:00,105.48,105.6,105.48,105.55,11800.0,94.7941,94.902,94.7941,94.857,11800.0
2015-04-15 12:00:00,105.56,105.65,105.56,105.6,12700.0,94.866,94.9469,94.866,94.902,12700.0
2015-04-15 12:10:00,105.61,105.69,105.6,105.68,12300.0,94.911,94.9829,94.902,94.9739,12300.0
2015-04-15 12:20:00,105.7,105.84,105.7,105.83,8200.0,94.9918,95.1177,94.9918,95.1087,8200.0
2015-04-15 12:30:00,105.86,105.86,105.71,105.73,16000.0,95.1356,95.1356,95.0008,95.0188,16000.0
2015-04-15 12:40:00,105.74,105.85,105.72,105.83,10600.0,95.0278,95.1266,95.0098,95.1087,10600.0
2015-04-15 12:50:00,105.81,105.85,105.78,105.8,11000.0,95.0907,95.1266,95.0637,95.0817,11000.0
2015-04-15 13:00:00,105.81,105.9,105.8,105.81,12300.0,95.0907,95.1716,95.0817,95.0907,12300.0
2015-04-15 13:10:00,105.82,105.9,105.81,105.86,16400.0,95.0997,95.1716,95.0907,95.1356,16400.0
2015-04-15 13:20:00,105.88,106.0,105.84,105.98,15700.0,95.1536,95.2614,95.1177,95.2435,15700.0
2015-04-15 13:30:00,105.99,106.05,105.89,105.89,10600.0,95.2525,95.3064,95.1626,95.1626,10600.0
2015-04-15 13:40:00,105.87,106.02,105.87,105.98,10900.0,95.1446,95.2794,95.1446,95.2435,10900.0
2015-04-15 13:50:00,105.97,106.02,105.94,106.0,13100.0,95.2345,95.2794,95.2075,95.2614,13100.0
2015-04-15 14:00:00,106.06,106.09,106.0,106.07,12300.0,95.3154,95.3423,95.2614,95.3244,12300.0
2015-04-15 14:10:00,106.11,106.15,106.0,106.0,9900.0,95.3603,95.3962,95.2614,95.2614,9900.0
2015-04-15 14:20:00,106.01,106.02,105.75,105.81,15400.0,95.2704,95.2794,95.0368,95.0907,15400.0
2015-04-15 14:30:00,105.81,105.87,105.77,105.85,17300.0,95.0907,95.1446,95.0547,95.1266,17300.0
2015-04-15 14:40:00,105.85,105.96,105.8,105.93,23200.0,95.1266,95.2255,95.0817,95.1985,23200.0
2015-04-15 14:50:00,105.93,105.94,105.89,105.91,13700.0,95.1985,95.2075,95.1626,95.1806,13700.0
2015-04-15 15:00:00,105.91,106.02,105.85,105.87,20500.0,95.1806,95.2794,95.1266,95.1446,20500.0
2015-04-15 15:10:00,105.87,105.89,105.81,105.86,21400.0,95.1446,95.1626,95.0907,95.1356,21400.0
2015-04-15 15:20:00,105.86,105.91,105.8,105.89,25900.0,95.1356,95.1806,95.0817,95.1626,25900.0
2015-04-15 15:30:00,105.89,105.91,105.73,105.76,34600.0,95.1626,95.1806,95.0188,95.0458,34600.0
2015-04-15 15:40:00,105.76,105.83,105.68,105.72,44000.0,95.0458,95.1087,94.9739,95.0098,44000.0
2015-04-15 15:50:00,105.73,105.79,105.54,105.69,111500.0,95.0188,95.0727,94.848,94.9829,111500.0
2015-04-16 09:30:00,105.66,105.97,105.13,105.45,24800.0,94.9559,95.2345,94.4796,94.7672,24800.0
2015-04-16 09:40:00,105.33,105.56,105.12,105.21,5000.0,94.6593,94.866,94.4706,94.5515,5000.0
2015-04-16 09:50:00,105.21,105.3,104.99,105.3,11300.0,94.5515,94.6324,94.3538,94.6324,11300.0
2015-04-16 10:00:00,105.3,105.32,105.19,105.23,20000.0,94.6324,94.6503,94.5335,94.5695,20000.0
2015-04-16 10:10:00,105.27,105.36,105.07,105.12,8300.0,94.6054,94.6863,94.4257,94.4706,8300.0
2015-04-16 10:20:00,105.08,105.26,105.05,105.11,6700.0,94.4346,94.5964,94.4077,94.4616,6700.0
2015-04-16 10:30:00,105.08,105.19,104.99,105.16,9700.0,94.4346,94.5335,94.3538,94.5065,9700.0
2015-04-16 10:40:00,105.17,105.27,105.11,105.27,9900.0,94.5155,94.6054,94.4616,94.6054,9900.0
2015-04-16 10:50:00,105.27,105.44,105.27,105.39,7100.0,94.6054,94.7582,94.6054,94.7132,7100.0
2015-04-16 11:00:00,105.34,105.44,105.34,105.44,7100.0,94.6683,94.7582,94.6683,94.7582,7100.0
2015-04-16 11:10:00,105.44,105.6,105.42,105.55,13200.0,94.7582,94.902,94.7402,94.857,13200.0
2015-04-16 11:20:00,105.58,105.58,105.36,105.36,8100.0,94.884,94.884,94.6863,94.6863,8100.0
2015-04-16 11:30:00,105.39,105.5,105.37,105.46,12300.0,94.7132,94.8121,94.6953,94.7762,12300.0
2015-04-16 11:40:00,105.46,105.49,105.31,105.4,24600.0,94.7762,94.8031,94.6413,94.7222,24600.0
2015-04-16 11:50:00,105.37,105.37,105.18,105.19,13500.0,94.6953,94.6953,94.5245,94.5335,13500.0
2015-04-16 12:00:00,105.2,105.21,105.13,105.13,12600.0,94.5425,94.5515,94.4796,94.4796,12600.0
2015-04-16 12:10:00,105.15,105.19,105.12,105.15,12200.0,94.4976,94.5335,94.4706,94.4976,12200.0
2015-04-16 12:20:00,105.12,105.15,105.06,105.07,10600.0,94.4706,94.4976,94.4167,94.4257,10600.0
2015-04-16 12:30:00,105.07,105.09,105.0,105.02,15600.0,94.4257,94.4436,94.3628,94.3807,15600.0
2015-04-16 12:40:00,105.02,105.09,104.98,105.06,6300.0,94.3807,94.4436,94.3448,94.4167,6300.0
2015-04-16 12:50:00,105.09,105.12,105.03,105.12,5300.0,94.4436,94.4706,94.3897,94.4706,5300.0
2015-04-16 13:00:00,105.15,105.21,105.1,105.14,5400.0,94.4976,94.5515,94.4526,94.4886,5400.0
2015-04-16 13:10:00,105.14,105.18,105.12,105.16,9800.0,94.4886,94.5245,94.4706,94.5065,9800.0
2015-04-16 13:20:00,105.17,105.17,105.02,105.05,6500.0,94.5155,94.5155,94.3807,94.4077,6500.0
2015-04-16 13:30:00,105.02,105.1,105.02,105.06,8800.0,94.3807,94.4526,94.3807,94.4167,8800.0
2015-04-16 13:40:00,105.05,105.21,105.05,105.15,15100.0,94.4077,94.5515,94.4077,94.4976,15100.0
2015-04-16 13:50:00,105.15,105.16,105.1,105.12,11300.0,94.4976,94.5065,94.4526,94.4706,11300.0
2015-04-16 14:00:00,105.16,105.22,105.08,105.1,12300.0,94.5065,94.5605,94.4346,94.4526,12300.0
2015-04-16 14:10:00,105.12,105.15,105.09,105.13,6400.0,94.4706,94.4976,94.4436,94.4796,6400.0
2015-04-16 14:20:00,105.12,105.16,105.1,105.15,6800.0,94.4706,94.5065,94.4526,94.4976,6800.0
2015-04-16 14:30:00,105.15,105.16,105.08,105.13,10800.0,94.4976,94.5065,94.4346,94.4796,10800.0
2015-04-16 14:40:00,105.14,105.15,105.09,105.12,5000.0,94.4886,94.4976,94.4436,94.4706,5000.0
2015-04-16 14:50:00,105.13,105.21,105.03,105.06,10500.0,94.4796,94.5515,94.3897,94.4167,10500.0
2015-04-16 15:00:00,105.08,105.15,105.05,105.15,11700.0,94.4346,94.4976,94.4077,94.4976,11700.0
2015-04-16 15:10:00,105.16,105.18,105.11,105.11,11400.0,94.5065,94.5245,94.4616,94.4616,11400.0
2015-04-16 15:20:00,105.09,105.11,104.94,105.02,14300.0,94.4436,94.4616,94.3088,94.3807,14300.0
2015-04-16 15:30:00,105.04,105.23,105.04,105.23,18600.0,94.3987,94.5695,94.3987,94.5695,18600.0
2015-04-16 15:40:00,105.24,105.24,105.07,105.12,18100.0,94.5784,94.5784,94.4257,94.4706,18100.0
2015-04-16 15:50:00,105.11,105.25,105.06,105.21,38400.0,94.4616,94.5874,94.4167,94.5515,38400.0
2015-04-17 09:30:00,104.28,104.72,104.0,104.27,70800.0,93.7157,94.1111,93.4641,93.7067,70800.0
2015-04-17 09:40:00,104.27,104.38,103.7,103.99,21700.0,93.7067,93.8056,93.1945,93.4551,21700.0
2015-04-17 09:50:00,103.92,104.14,103.77,103.83,9100.0,93.3922,93.5899,93.2574,93.3113,9100.0
2015-04-17 10:00:00,103.78,103.84,103.47,103.54,9400.0,93.2663,93.3203,92.9878,93.0507,9400.0
2015-04-17 10:10:00,103.57,103.75,103.5,103.68,10500.0,93.0776,93.2394,93.0147,93.1765,10500.0
2015-04-17 10:20:00,103.68,103.81,103.65,103.75,17800.0,93.1765,93.2933,93.1495,93.2394,17800.0
2015-04-17 10:30:00,103.72,104.0,103.72,103.88,5500.0,93.2124,93.4641,93.2124,93.3562,5500.0
2015-04-17 10:40:00,103.87,104.02,103.86,103.9,9800.0,93.3472,93.482,93.3382,93.3742,9800.0
2015-04-17 10:50:00,103.9,103.9,103.6,103.7,8900.0,93.3742,93.3742,93.1046,93.1945,8900.0
2015-04-17 11:00:00,103.69,103.73,103.48,103.73,14600.0,93.1855,93.2214,92.9967,93.2214,14600.0
2015-04-17 11:10:00,103.81,103.93,103.79,103.89,6800.0,93.2933,93.4012,93.2753,93.3652,6800.0
2015-04-17 11:20:00,103.89,104.05,103.89,103.95,7200.0,93.3652,93.509,93.3652,93.4191,7200.0
2015-04-17 11:30:00,103.96,103.98,103.64,103.65,9500.0,93.4281,93.4461,93.1405,93.1495,9500.0
2015-04-17 11:40:00,103.63,103.86,103.57,103.84,6700.0,93.1315,93.3382,93.0776,93.3203,6700.0
2015-04-17 11:50:00,103.82,103.99,103.8,103.95,4400.0,93.3023,93.4551,93.2843,93.4191,4400.0
2015-04-17 12:00:00,103.94,104.01,103.83,103.87,8200.0,93.4101,93.473,93.3113,93.3472,8200.0
2015-04-17 12:10:00,103.88,104.09,103.83,103.97,16300.0,93.3562,93.5449,93.3113,93.4371,16300.0
2015-04-17 12:20:00,104.04,104.11,103.98,104.02,2200.0,93.5,93.5629,93.4461,93.482,2200.0
2015-04-17 12:30:00,104.03,104.17,104.02,104.17,2200.0,93.491,93.6168,93.482,93.6168,2200.0
2015-04-17 12:40:00,104.17,104.17,104.03,104.1,5200.0,93.6168,93.6168,93.491,93.5539,5200.0
2015-04-17 12:50:00,104.13,104.18,104.03,104.1,4900.0,93.5809,93.6258,93.491,93.5539,4900.0
2015-04-17 13:00:00,104.09,104.18,104.06,104.07,4200.0,93.5449,93.6258,93.518,93.527,4200.0
2015-04-17 13:10:00,104.06,104.09,104.03,104.08,2500.0,93.518,93.5449,93.491,93.536,2500.0
2015-04-17 13:20:00,104.07,104.16,103.93,103.95,7400.0,93.527,93.6079,93.4012,93.4191,7400.0
2015-04-17 13:30:00,103.93,103.93,103.75,103.76,3700.0,93.4012,93.4012,93.2394,93.2484,3700.0
2015-04-17 13:40:00,103.82,103.99,103.81,103.89,4500.0,93.3023,93.4551,93.2933,93.3652,4500.0
2015-04-17 13:50:00,103.92,103.92,103.52,103.58,7700.0,93.3922,93.3922,93.0327,93.0866,7700.0
2015-04-17 14:00:00,103.57,103.68,103.49,103.51,4500.0,93.0776,93.1765,93.0057,93.0237,4500.0
2015-04-17 14:10:00,103.5,103.59,103.39,103.52,6600.0,93.0147,93.0956,92.9159,93.0327,6600.0
2015-04-17 14:20:00,103.52,103.61,103.51,103.57,4800.0,93.0327,93.1136,93.0237,93.0776,4800.0
2015-04-17 14:30:00,103.57,103.59,103.48,103.52,5200.0,93.0776,93.0956,92.9967,93.0327,5200.0
2015-04-17 14:40:00,103.55,103.59,103.49,103.54,6300.0,93.0596,93.0956,93.0057,93.0507,6300.0
2015-04-17 14:50:00,103.51,103.7,103.5,103.67,16800.0,93.0237,93.1945,93.0147,93.1675,16800.0
2015-04-17 15:00:00,103.66,103.78,103.61,103.77,11700.0,93.1585,93.2663,93.1136,93.2574,11700.0
2015-04-17 15:10:00,103.76,103.95,103.76,103.89,11200.0,93.2484,93.4191,93.2484,93.3652,11200.0
2015-04-17 15:20:00,103.88,104.02,103.79,104.02,12600.0,93.3562,93.482,93.2753,93.482,12600.0
2015-04-17 15:30:00,104.03,104.45,104.02,104.43,49100.0,93.491,93.8685,93.482,93.8505,49100.0
2015-04-17 15:40:00,104.44,104.55,104.4,104.44,46700.0,93.8595,93.9583,93.8235,93.8595,46700.0
2015-04-17 15:50:00,104.42,104.46,104.38,104.39,74300.0,93.8415,93.8775,93.8056,93.8146,74300.0
2015-04-20 09:30:00,104.83,105.08,104.61,104.72,23100.0,94.21,94.4346,94.0123,94.1111,23100.0
2015-04-20 09:40:00,104.72,105.33,104.72,105.33,5500.0,94.1111,94.6593,94.1111,94.6593,5500.0
2015-04-20 09:50:00,105.33,105.63,105.3,105.57,7700.0,94.6593,94.9289,94.6324,94.875,7700.0
2015-04-20 10:00:00,105.57,105.61,105.02,105.22,16900.0,94.875,94.911,94.3807,94.5605,16900.0
2015-04-20 10:10:00,105.27,105.3,104.93,104.99,54200.0,94.6054,94.6324,94.2998,94.3538,54200.0
2015-04-20 10:20:00,104.95,105.18,104.95,105.16,5000.0,94.3178,94.5245,94.3178,94.5065,5000.0
2015-04-20 10:30:00,105.19,105.19,105.0,105.12,12500.0,94.5335,94.5335,94.3628,94.4706,12500.0
2015-04-20 10:40:00,105.12,105.3,105.12,105.27,3800.0,94.4706,94.6324,94.4706,94.6054,3800.0
2015-04-20 10:50:00,105.29,105.35,105.16,105.21,12500.0,94.6234,94.6773,94.5065,94.5515,12500.0
2015-04-20 11:00:00,105.22,105.58,105.22,105.57,16900.0,94.5605,94.884,94.5605,94.875,16900.0
2015-04-20 11:10:00,105.56,105.56,105.27,105.49,12600.0,94.866,94.866,94.6054,94.8031,12600.0
2015-04-20 11:20:00,105.5,105.62,105.48,105.54,9800.0,94.8121,94.9199,94.7941,94.848,9800.0
2015-04-20 11:30:00,105.53,105.61,105.44,105.44,11800.0,94.8391,94.911,94.7582,94.7582,11800.0
2015-04-20 11:40:00,105.46,105.66,105.46,105.62,6500.0,94.7762,94.9559,94.7762,94.9199,6500.0
2015-04-20 11:50:00,105.64,105.85,105.63,105.8,6700.0,94.9379,95.1266,94.9289,95.0817,6700.0
2015-04-20 12:00:00,105.81,105.82,105.75,105.77,11200.0,95.0907,95.0997,95.0368,95.0547,11200.0
2015-04-20 12:10:00,105.75,105.76,105.6,105.76,5700.0,95.0368,95.0458,94.902,95.0458,5700.0
2015-04-20 12:20:00,105.77,105.83,105.74,105.8,5900.0,95.0547,95.1087,95.0278,95.0817,5900.0
2015-04-20 12:30:00,105.79,105.84,105.73,105.74,4800.0,95.0727,95.1177,95.0188,95.0278,4800.0
2015-04-20 12:40:00,105.74,105.8,105.74,105.77,4700.0,95.0278,95.0817,95.0278,95.0547,4700.0
2015-04-20 12:50:00,105.75,105.87,105.75,105.83,7100.0,95.0368,95.1446,95.0368,95.1087,7100.0
2015-04-20 13:00:00,105.79,105.85,105.78,105.83,6200.0,95.0727,95.1266,95.0637,95.1087,6200.0
2015-04-20 13:10:00,105.83,105.92,105.83,105.86,9200.0,95.1087,95.1896,95.1087,95.1356,9200.0
2015-04-20 13:20:00,105.86,105.87,105.72,105.77,6500.0,95.1356,95.1446,95.0098,95.0547,6500.0
2015-04-20 13:30:00,105.76,105.8,105.7,105.78,3800.0,95.0458,95.0817,94.9918,95.0637,3800.0
2015-04-20 13:40:00,105.79,105.83,105.77,105.81,3700.0,95.0727,95.1087,95.0547,95.0907,3700.0
2015-04-20 13:50:00,105.81,105.83,105.78,105.78,5400.0,95.0907,95.1087,95.0637,95.0637,5400.0
2015-04-20 14:00:00,105.81,105.87,105.75,105.75,14400.0,95.0907,95.1446,95.0368,95.0368,14400.0
2015-04-20 14:10:00,105.74,105.78,105.67,105.77,5200.0,95.0278,95.0637,94.9649,95.0547,5200.0
2015-04-20 14:20:00,105.8,105.8,105.68,105.68,4900.0,95.0817,95.0817,94.9739,94.9739,4900.0
2015-04-20 14:30:00,105.66,105.73,105.65,105.73,7200.0,94.9559,95.0188,94.9469,95.0188,7200.0
2015-04-20 14:40:00,105.73,105.84,105.73,105.78,12000.0,95.0188,95.1177,95.0188,95.0637,12000.0
2015-04-20 14:50:00,105.78,105.81,105.72,105.8,9100.0,95.0637,95.0907,95.0098,95.0817,9100.0
2015-04-20 15:00:00,105.79,105.93,105.75,105.92,10500.0,95.0727,95.1985,95.0368,95.1896,10500.0
2015-04-20 15:10:00,105.93,106.01,105.92,105.98,18900.0,95.1985,95.2704,95.1896,95.2435,18900.0
2015-04-20 15:20:00,105.98,105.99,105.88,105.9,18100.0,95.2435,95.2525,95.1536,95.1716,18100.0
2015-04-20 15:30:00,105.9,105.94,105.87,105.88,16600.0,95.1716,95.2075,95.1446,95.1536,16600.0
2015-04-20 15:40:00,105.86,105.93,105.79,105.89,26400.0,95.1356,95.1985,95.0727,95.1626,26400.0
2015-04-20 15:50:00,105.9,105.92,105.81,105.83,46600.0,95.1716,95.1896,95.0907,95.1087,46600.0
2015-04-21 09:30:00,106.06,106.58,105.87,106.19,28200.0,95.3154,95.7827,95.1446,95.4322,28200.0
2015-04-21 09:40:00,106.2,106.58,106.09,106.51,14600.0,95.4412,95.7827,95.3423,95.7198,14600.0
2015-04-21 09:50:00,106.52,106.68,106.41,106.49,10800.0,95.7288,95.8726,95.6299,95.7018,10800.0
2015-04-21 10:00:00,106.57,106.76,106.32,106.48,17000.0,95.7737,95.9445,95.549,95.6928,17000.0
2015-04-21 10:10:00,106.45,106.66,106.32,106.63,18700.0,95.6659,95.8546,95.549,95.8276,18700.0
2015-04-21 10:20:00,106.66,106.78,106.53,106.57,11200.0,95.8546,95.9624,95.7378,95.7737,11200.0
2015-04-21 10:30:00,106.53,106.61,106.28,106.4,8800.0,95.7378,95.8096,95.5131,95.6209,8800.0
2015-04-21 10:40:00,106.4,106.43,106.18,106.39,7800.0,95.6209,95.6479,95.4232,95.6119,7800.0
2015-04-21 10:50:00,106.39,106.4,106.3,106.33,7100.0,95.6119,95.6209,95.5311,95.558,7100.0
2015-04-21 11:00:00,106.23,106.33,106.12,106.15,8300.0,95.4681,95.558,95.3693,95.3962,8300.0
2015-04-21 11:10:00,106.16,106.2,106.07,106.12,5700.0,95.4052,95.4412,95.3244,95.3693,5700.0
2015-04-21 11:20:00,106.09,106.1,105.87,105.88,3300.0,95.3423,95.3513,95.1446,95.1536,3300.0
2015-04-21 11:30:00,105.87,105.99,105.81,105.89,7500.0,95.1446,95.2525,95.0907,95.1626,7500.0
2015-04-21 11:40:00,105.88,105.98,105.69,105.78,14100.0,95.1536,95.2435,94.9829,95.0637,14100.0
2015-04-21 11:50:00,105.79,105.97,105.77,105.97,4100.0,95.0727,95.2345,95.0547,95.2345,4100.0
2015-04-21 12:00:00,105.97,105.99,105.84,105.94,5000.0,95.2345,95.2525,95.1177,95.2075,5000.0
2015-04-21 12:10:00,105.97,106.04,105.94,105.98,6600.0,95.2345,95.2974,95.2075,95.2435,6600.0
2015-04-21 12:20:00,105.95,105.97,105.85,105.93,4600.0,95.2165,95.2345,95.1266,95.1985,4600.0
2015-04-21 12:30:00,105.88,105.95,105.88,105.94,2700.0,95.1536,95.2165,95.1536,95.2075,2700.0
2015-04-21 12:40:00,105.92,105.92,105.72,105.75,4600.0,95.1896,95.1896,95.0098,95.0368,4600.0
2015-04-21 12:50:00,105.77,105.86,105.75,105.84,4100.0,95.0547,95.1356,95.0368,95.1177,4100.0
2015-04-21 13:00:00,105.9,105.91,105.85,105.85,3700.0,95.1716,95.1806,95.1266,95.1266,3700.0
2015-04-21 13:10:00,105.89,106.0,105.89,105.99,4500.0,95.1626,95.2614,95.1626,95.2525,4500.0
2015-04-21 13:20:00,105.96,106.0,105.91,105.94,4300.0,95.2255,95.2614,95.1806,95.2075,4300.0
2015-04-21 13:30:00,105.95,105.95,105.72,105.81,6900.0,95.2165,95.2165,95.0098,95.0907,6900.0
2015-04-21 13:40:00,105.82,105.97,105.79,105.9,8600.0,95.0997,95.2345,95.0727,95.1716,8600.0
2015-04-21 13:50:00,105.89,106.0,105.86,105.91,7300.0,95.1626,95.2614,95.1356,95.1806,7300.0
2015-04-21 14:00:00,105.89,105.93,105.77,105.85,5500.0,95.1626,95.1985,95.0547,95.1266,5500.0
2015-04-21 14:10:00,105.82,106.0,105.81,105.99,7600.0,95.0997,95.2614,95.0907,95.2525,7600.0
2015-04-21 14:20:00,105.97,106.28,105.97,106.25,10700.0,95.2345,95.5131,95.2345,95.4861,10700.0
2015-04-21 14:30:00,106.28,106.41,106.27,106.31,5500.0,95.5131,95.6299,95.5041,95.54,5500.0
2015-04-21 14:40:00,106.34,106.38,106.21,106.33,5200.0,95.567,95.6029,95.4502,95.558,5200.0
2015-04-21 14:50:00,106.3,106.3,106.13,106.17,9600.0,95.5311,95.5311,95.3783,95.4142,9600.0
2015-04-21 15:00:00,106.17,106.28,106.13,106.27,7400.0,95.4142,95.5131,95.3783,95.5041,7400.0
2015-04-21 15:10:00,106.28,106.28,106.17,106.17,7400.0,95.5131,95.5131,95.4142,95.4142,7400.0
2015-04-21 15:20:00,106.17,106.22,106.16,106.18,9200.0,95.4142,95.4592,95.4052,95.4232,9200.0
2015-04-21 15:30:00,106.16,106.19,106.06,106.11,14100.0,95.4052,95.4322,95.3154,95.3603,14100.0
2015-04-21 15:40:00,106.09,106.1,105.99,106.05,24100.0,95.3423,95.3513,95.2525,95.3064,24100.0
2015-04-21 15:50:00,106.03,106.09,105.92,106.0,32500.0,95.2884,95.3423,95.1896,95.2614,32500.0
2015-04-22 09:30:00,105.95,106.43,105.65,105.73,23800.0,95.2165,95.6479,94.9469,95.0188,23800.0
2015-04-22 09:40:00,105.73,106.14,105.73,106.02,22400.0,95.0188,95.3873,95.0188,95.2794,22400.0
2015-04-22 09:50:00,106.01,106.12,105.84,106.12,12800.0,95.2704,95.3693,95.1177,95.3693,12800.0
2015-04-22 10:00:00,106.15,106.17,105.7,105.82,13900.0,95.3962,95.4142,94.9918,95.0997,13900.0
2015-04-22 10:10:00,105.77,106.11,105.7,106.1,25900.0,95.0547,95.3603,94.9918,95.3513,25900.0
2015-04-22 10:20:00,106.11,106.52,106.08,106.27,25900.0,95.3603,95.7288,95.3333,95.5041,25900.0
2015-04-22 10:30:00,106.34,106.43,106.15,106.15,8300.0,95.567,95.6479,95.3962,95.3962,8300.0
2015-04-22 10:40:00,106.13,106.31,106.04,106.24,7800.0,95.3783,95.54,95.2974,95.4771,7800.0
2015-04-22 10:50:00,106.26,106.28,106.16,106.22,9200.0,95.4951,95.5131,95.4052,95.4592,9200.0
2015-04-22 11:00:00,106.17,106.27,106.11,106.27,7700.0,95.4142,95.5041,95.3603,95.5041,7700.0
2015-04-22 11:10:00,106.27,106.38,106.2,106.35,12300.0,95.5041,95.6029,95.4412,95.576,12300.0
2015-04-22 11:20:00,106.35,106.36,106.22,106.36,9300.0,95.576,95.585,95.4592,95.585,9300.0
2015-04-22 11:30:00,106.38,106.54,106.36,106.43,9100.0,95.6029,95.7467,95.585,95.6479,9100.0
2015-04-22 11:40:00,106.43,106.68,106.43,106.66,6700.0,95.6479,95.8726,95.6479,95.8546,6700.0
2015-04-22 11:50:00,106.66,106.81,106.61,106.79,9100.0,95.8546,95.9894,95.8096,95.9714,9100.0
2015-04-22 12:00:00,106.8,106.85,106.53,106.55,4300.0,95.9804,96.0253,95.7378,95.7557,4300.0
2015-04-22 12:10:00,106.57,106.67,106.5,106.59,8300.0,95.7737,95.8636,95.7108,95.7917,8300.0
2015-04-22 12:20:00,106.59,106.73,106.57,106.73,9100.0,95.7917,95.9175,95.7737,95.9175,9100.0
2015-04-22 12:30:00,106.73,106.78,106.62,106.73,6100.0,95.9175,95.9624,95.8186,95.9175,6100.0
2015-04-22 12:40:00,106.76,106.9,106.76,106.82,5900.0,95.9445,96.0703,95.9445,95.9984,5900.0
2015-04-22 12:50:00,106.85,106.88,106.76,106.83,5000.0,96.0253,96.0523,95.9445,96.0074,5000.0
2015-04-22 13:00:00,106.86,106.87,106.72,106.85,5500.0,96.0343,96.0433,95.9085,96.0253,5500.0
2015-04-22 13:10:00,106.9,107.03,106.85,106.85,16100.0,96.0703,96.1871,96.0253,96.0253,16100.0
2015-04-22 13:20:00,106.93,107.05,106.93,107.05,6300.0,96.0972,96.2051,96.0972,96.2051,6300.0
2015-04-22 13:30:00,107.0,107.09,106.97,107.06,10500.0,96.1601,96.241,96.1332,96.2141,10500.0
2015-04-22 13:40:00,107.07,107.33,107.06,107.23,16800.0,96.223,96.4567,96.2141,96.3668,16800.0
2015-04-22 13:50:00,107.23,107.28,107.11,107.28,7000.0,96.3668,96.4118,96.259,96.4118,7000.0
2015-04-22 14:00:00,107.24,107.39,107.22,107.37,14500.0,96.3758,96.5106,96.3579,96.4927,14500.0
2015-04-22 14:10:00,107.37,107.38,107.24,107.24,7300.0,96.4927,96.5016,96.3758,96.3758,7300.0
2015-04-22 14:20:00,107.27,107.43,107.27,107.32,10700.0,96.4028,96.5466,96.4028,96.4477,10700.0
2015-04-22 14:30:00,107.35,107.4,107.23,107.36,8600.0,96.4747,96.5196,96.3668,96.4837,8600.0
2015-04-22 14:40:00,107.39,107.44,107.33,107.39,11500.0,96.5106,96.5556,96.4567,96.5106,11500.0
2015-04-22 14:50:00,107.39,107.39,107.26,107.3,8600.0,96.5106,96.5106,96.3938,96.4297,8600.0
2015-04-22 15:00:00,107.29,107.39,107.23,107.28,11000.0,96.4208,96.5106,96.3668,96.4118,11000.0
2015-04-22 15:10:00,107.29,107.39,107.27,107.34,17400.0,96.4208,96.5106,96.4028,96.4657,17400.0
2015-04-22 15:20:00,107.33,107.43,107.32,107.4,14500.0,96.4567,96.5466,96.4477,96.5196,14500.0
2015-04-22 15:30:00,107.39,107.39,107.13,107.19,21200.0,96.5106,96.5106,96.277,96.3309,21200.0
2015-04-22 15:40:00,107.18,107.22,107.1,107.14,34000.0,96.3219,96.3579,96.25,96.286,34000.0
2015-04-22 15:50:00,107.12,107.29,107.12,107.22,60100.0,96.268,96.4208,96.268,96.3579,60100.0
2015-04-23 09:30:00,106.78,107.02,106.33,106.98,29200.0,95.9624,96.1781,95.558,96.1422,29200.0
2015-04-23 09:40:00,106.93,107.09,106.8,106.92,11500.0,96.0972,96.241,95.9804,96.0882,11500.0
2015-04-23 09:50:00,106.92,106.99,106.76,106.76,7200.0,96.0882,96.1512,95.9445,95.9445,7200.0
2015-04-23 10:00:00,106.81,106.89,106.7,106.7,12200.0,95.9894,96.0613,95.8905,95.8905,12200.0
2015-04-23 10:10:00,106.71,106.71,106.33,106.45,12100.0,95.8995,95.8995,95.558,95.6659,12100.0
2015-04-23 10:20:00,106.42,106.59,106.35,106.59,15000.0,95.6389,95.7917,95.576,95.7917,15000.0
2015-04-23 10:30:00,106.6,106.82,106.6,106.78,13100.0,95.8007,95.9984,95.8007,95.9624,13100.0
2015-04-23 10:40:00,106.73,107.07,106.73,107.0,6100.0,95.9175,96.223,95.9175,96.1601,6100.0
2015-04-23 10:50:00,106.95,107.07,106.83,106.98,12800.0,96.1152,96.223,96.0074,96.1422,12800.0
2015-04-23 11:00:00,107.0,107.02,106.81,106.94,12600.0,96.1601,96.1781,95.9894,96.1062,12600.0
2015-04-23 11:10:00,106.88,106.9,106.77,106.77,3200.0,96.0523,96.0703,95.9534,95.9534,3200.0
2015-04-23 11:20:00,106.76,106.98,106.68,106.98,16100.0,95.9445,96.1422,95.8726,96.1422,16100.0
2015-04-23 11:30:00,107.01,107.09,106.93,107.07,6900.0,96.1691,96.241,96.0972,96.223,6900.0
2015-04-23 11:40:00,107.06,107.06,106.91,107.04,5500.0,96.2141,96.2141,96.0793,96.1961,5500.0
2015-04-23 11:50:00,107.04,107.49,107.04,107.43,9400.0,96.1961,96.6005,96.1961,96.5466,9400.0
2015-04-23 12:00:00,107.41,107.61,107.38,107.61,5500.0,96.5286,96.7083,96.5016,96.7083,5500.0
2015-04-23 12:10:00,107.62,107.64,107.53,107.64,5300.0,96.7173,96.7353,96.6364,96.7353,5300.0
2015-04-23 12:20:00,107.61,107.7,107.56,107.63,3000.0,96.7083,96.7892,96.6634,96.7263,3000.0
2015-04-23 12:30:00,107.69,107.69,107.51,107.67,5200.0,96.7802,96.7802,96.6185,96.7623,5200.0
2015-04-23 12:40:00,107.7,107.84,107.68,107.77,7400.0,96.7892,96.915,96.7712,96.8521,7400.0
2015-04-23 12:50:00,107.77,107.94,107.76,107.77,6000.0,96.8521,97.0049,96.8431,96.8521,6000.0
2015-04-23 13:00:00,107.77,107.95,107.71,107.94,6800.0,96.8521,97.0139,96.7982,97.0049,6800.0
2015-04-23 13:10:00,107.91,107.94,107.78,107.78,4100.0,96.9779,97.0049,96.8611,96.8611,4100.0
2015-04-23 13:20:00,107.77,107.92,107.77,107.79,4600.0,96.8521,96.9869,96.8521,96.8701,4600.0
2015-04-23 13:30:00,107.79,107.81,107.71,107.75,2800.0,96.8701,96.8881,96.7982,96.8342,2800.0
2015-04-23 13:40:00,107.81,107.9,107.76,107.85,4100.0,96.8881,96.969,96.8431,96.924,4100.0
2015-04-23 13:50:00,107.91,107.95,107.8,107.95,3800.0,96.9779,97.0139,96.8791,97.0139,3800.0
2015-04-23 14:00:00,107.93,107.93,107.8,107.82,3100.0,96.9959,96.9959,96.8791,96.8971,3100.0
2015-04-23 14:10:00,107.82,107.83,107.74,107.78,5000.0,96.8971,96.9061,96.8252,96.8611,5000.0
2015-04-23 14:20:00,107.82,107.82,107.74,107.74,2600.0,96.8971,96.8971,96.8252,96.8252,2600.0
2015-04-23 14:30:00,107.76,107.76,107.57,107.65,4000.0,96.8431,96.8431,96.6724,96.7443,4000.0
2015-04-23 14:40:00,107.65,107.69,107.64,107.68,2000.0,96.7443,96.7802,96.7353,96.7712,2000.0
2015-04-23 14:50:00,107.7,107.83,107.68,107.78,8200.0,96.7892,96.9061,96.7712,96.8611,8200.0
2015-04-23 15:00:00,107.82,107.92,107.8,107.89,4700.0,96.8971,96.9869,96.8791,96.96,4700.0
2015-04-23 15:10:00,107.9,107.99,107.9,107.93,6200.0,96.969,97.0498,96.969,96.9959,6200.0
2015-04-23 15:20:00,107.92,107.92,107.81,107.87,3900.0,96.9869,96.9869,96.8881,96.942,3900.0
2015-04-23 15:30:00,107.87,107.87,107.75,107.83,8300.0,96.942,96.942,96.8342,96.9061,8300.0
2015-04-23 15:40:00,107.84,107.86,107.74,107.8,27400.0,96.915,96.933,96.8252,96.8791,27400.0
2015-04-23 15:50:00,107.79,107.81,107.71,107.75,41800.0,96.8701,96.8881,96.7982,96.8342,41800.0
2015-04-24 09:30:00,107.63,107.92,107.16,107.38,14200.0,96.7263,96.9869,96.3039,96.5016,14200.0
2015-04-24 09:40:00,107.34,107.61,107.16,107.23,14300.0,96.4657,96.7083,96.3039,96.3668,14300.0
2015-04-24 09:50:00,107.2,107.45,107.17,107.38,6600.0,96.3399,96.5646,96.3129,96.5016,6600.0
2015-04-24 10:00:00,107.38,107.38,107.1,107.22,7000.0,96.5016,96.5016,96.25,96.3579,7000.0
2015-04-24 10:10:00,107.33,107.42,107.22,107.31,24800.0,96.4567,96.5376,96.3579,96.4387,24800.0
2015-04-24 10:20:00,107.31,107.51,107.25,107.41,15600.0,96.4387,96.6185,96.3848,96.5286,15600.0
2015-04-24 10:30:00,107.41,107.46,107.3,107.3,3500.0,96.5286,96.5735,96.4297,96.4297,3500.0
2015-04-24 10:40:00,107.3,107.3,107.17,107.18,6100.0,96.4297,96.4297,96.3129,96.3219,6100.0
2015-04-24 10:50:00,107.2,107.27,107.14,107.2,11100.0,96.3399,96.4028,96.286,96.3399,11100.0
2015-04-24 11:00:00,107.2,107.28,107.17,107.22,11100.0,96.3399,96.4118,96.3129,96.3579,11100.0
2015-04-24 11:10:00,107.23,107.29,107.21,107.23,10900.0,96.3668,96.4208,96.3489,96.3668,10900.0
2015-04-24 11:20:00,107.22,107.26,107.18,107.18,10100.0,96.3579,96.3938,96.3219,96.3219,10100.0
2015-04-24 11:30:00,107.2,107.32,107.19,107.32,2900.0,96.3399,96.4477,96.3309,96.4477,2900.0
2015-04-24 11:40:00,107.32,107.34,107.25,107.29,4400.0,96.4477,96.4657,96.3848,96.4208,4400.0
2015-04-24 11:50:00,107.25,107.28,107.21,107.28,2200.0,96.3848,96.4118,96.3489,96.4118,2200.0
2015-04-24 12:00:00,107.26,107.34,107.26,107.3,2500.0,96.3938,96.4657,96.3938,96.4297,2500.0
2015-04-24 12:10:00,107.29,107.44,107.29,107.44,4200.0,96.4208,96.5556,96.4208,96.5556,4200.0
2015-04-24 12:20:00,107.49,107.49,107.4,107.43,4200.0,96.6005,96.6005,96.5196,96.5466,4200.0
2015-04-24 12:30:00,107.42,107.51,107.41,107.45,2700.0,96.5376,96.6185,96.5286,96.5646,2700.0
2015-04-24 12:40:00,107.45,107.47,107.44,107.46,2200.0,96.5646,96.5825,96.5556,96.5735,2200.0
2015-04-24 12:50:00,107.49,107.5,107.45,107.49,1900.0,96.6005,96.6095,96.5646,96.6005,1900.0
2015-04-24 13:00:00,107.49,107.6,107.41,107.42,4900.0,96.6005,96.6994,96.5286,96.5376,4900.0
2015-04-24 13:10:00,107.45,107.57,107.44,107.57,6800.0,96.5646,96.6724,96.5556,96.6724,6800.0
2015-04-24 13:20:00,107.58,107.65,107.58,107.63,2100.0,96.6814,96.7443,96.6814,96.7263,2100.0
2015-04-24 13:30:00,107.63,107.63,107.5,107.51,3200.0,96.7263,96.7263,96.6095,96.6185,3200.0
2015-04-24 13:40:00,107.5,107.63,107.5,107.57,7000.0,96.6095,96.7263,96.6095,96.6724,7000.0
2015-04-24 13:50:00,107.56,107.59,107.52,107.58,1700.0,96.6634,96.6904,96.6275,96.6814,1700.0
2015-04-24 14:00:00,107.57,107.57,107.54,107.54,3000.0,96.6724,96.6724,96.6454,96.6454,3000.0
2015-04-24 14:10:00,107.53,107.59,107.53,107.57,2600.0,96.6364,96.6904,96.6364,96.6724,2600.0
2015-04-24 14:20:00,107.54,107.6,107.52,107.6,2600.0,96.6454,96.6994,96.6275,96.6994,2600.0
2015-04-24 14:30:00,107.58,107.59,107.48,107.49,7300.0,96.6814,96.6904,96.5915,96.6005,7300.0
2015-04-24 14:40:00,107.51,107.62,107.46,107.53,8500.0,96.6185,96.7173,96.5735,96.6364,8500.0
2015-04-24 14:50:00,107.53,107.53,107.37,107.37,11200.0,96.6364,96.6364,96.4927,96.4927,11200.0
2015-04-24 15:00:00,107.41,107.51,107.33,107.37,4600.0,96.5286,96.6185,96.4567,96.4927,4600.0
2015-04-24 15:10:00,107.38,107.54,107.38,107.49,12400.0,96.5016,96.6454,96.5016,96.6005,12400.0
2015-04-24 15:20:00,107.49,107.55,107.43,107.52,10000.0,96.6005,96.6544,96.5466,96.6275,10000.0
2015-04-24 15:30:00,107.5,107.55,107.43,107.48,15500.0,96.6095,96.6544,96.5466,96.5915,15500.0
2015-04-24 15:40:00,107.49,107.58,107.48,107.57,13600.0,96.6005,96.6814,96.5915,96.6724,13600.0
2015-04-24 15:50:00,107.55,107.6,107.51,107.52,21500.0,96.6544,96.6994,96.6185,96.6275,21500.0
2015-04-27 09:30:00,107.54,107.64,106.78,107.03,40700.0,96.6454,96.7353,95.9624,96.1871,40700.0
2015-04-27 09:40:00,107.02,107.49,106.99,107.25,28200.0,96.1781,96.6005,96.1512,96.3848,28200.0
2015-04-27 09:50:00,107.26,107.83,107.25,107.76,12500.0,96.3938,96.9061,96.3848,96.8431,12500.0
2015-04-27 10:00:00,107.76,107.84,107.6,107.7,7800.0,96.8431,96.915,96.6994,96.7892,7800.0
2015-04-27 10:10:00,107.69,108.0,107.69,107.93,9000.0,96.7802,97.0588,96.7802,96.9959,9000.0
2015-04-27 10:20:00,107.97,108.14,107.92,107.98,29400.0,97.0319,97.1846,96.9869,97.0409,29400.0
2015-04-27 10:30:00,107.98,107.99,107.78,107.81,8600.0,97.0409,97.0498,96.8611,96.8881,8600.0
2015-04-27 10:40:00,107.87,108.04,107.84,108.01,6400.0,96.942,97.0948,96.915,97.0678,6400.0
2015-04-27 10:50:00,108.04,108.05,107.74,107.84,5200.0,97.0948,97.1038,96.8252,96.915,5200.0
2015-04-27 11:00:00,107.84,107.94,107.75,107.81,3900.0,96.915,97.0049,96.8342,96.8881,3900.0
2015-04-27 11:10:00,107.84,107.93,107.81,107.86,6000.0,96.915,96.9959,96.8881,96.933,6000.0
2015-04-27 11:20:00,107.91,108.02,107.9,108.02,5000.0,96.9779,97.0768,96.969,97.0768,5000.0
2015-04-27 11:30:00,108.04,108.17,108.03,108.14,7000.0,97.0948,97.2116,97.0858,97.1846,7000.0
2015-04-27 11:40:00,108.12,108.12,107.95,107.95,4200.0,97.1667,97.1667,97.0139,97.0139,4200.0
2015-04-27 11:50:00,107.95,107.97,107.84,107.86,4800.0,97.0139,97.0319,96.915,96.933,4800.0
2015-04-27 12:00:00,107.92,107.98,107.89,107.93,4900.0,96.9869,97.0409,96.96,96.9959,4900.0
2015-04-27 12:10:00,107.91,107.91,107.61,107.61,7600.0,96.9779,96.9779,96.7083,96.7083,7600.0
2015-04-27 12:20:00,107.56,107.78,107.56,107.73,7200.0,96.6634,96.8611,96.6634,96.8162,7200.0
2015-04-27 12:30:00,107.7,107.72,107.59,107.66,3800.0,96.7892,96.8072,96.6904,96.7533,3800.0
2015-04-27 12:40:00,107.67,107.67,107.53,107.61,3100.0,96.7623,96.7623,96.6364,96.7083,3100.0
2015-04-27 12:50:00,107.62,107.65,107.52,107.55,6800.0,96.7173,96.7443,96.6275,96.6544,6800.0
2015-04-27 13:00:00,107.56,107.74,107.56,107.7,4900.0,96.6634,96.8252,96.6634,96.7892,4900.0
2015-04-27 13:10:00,107.7,107.7,107.52,107.55,5000.0,96.7892,96.7892,96.6275,96.6544,5000.0
2015-04-27 13:20:00,107.54,107.64,107.48,107.63,5600.0,96.6454,96.7353,96.5915,96.7263,5600.0
2015-04-27 13:30:00,107.59,107.67,107.54,107.67,2800.0,96.6904,96.7623,96.6454,96.7623,2800.0
2015-04-27 13:40:00,107.63,107.66,107.54,107.54,3200.0,96.7263,96.7533,96.6454,96.6454,3200.0
2015-04-27 13:50:00,107.54,107.56,107.47,107.5,5200.0,96.6454,96.6634,96.5825,96.6095,5200.0
2015-04-27 14:00:00,107.45,107.5,107.37,107.46,6300.0,96.5646,96.6095,96.4927,96.5735,6300.0
2015-04-27 14:10:00,107.45,107.49,107.39,107.45,5400.0,96.5646,96.6005,96.5106,96.5646,5400.0
2015-04-27 14:20:00,107.48,107.49,107.43,107.47,5700.0,96.5915,96.6005,96.5466,96.5825,5700.0
2015-04-27 14:30:00,107.49,107.49,107.24,107.26,7500.0,96.6005,96.6005,96.3758,96.3938,7500.0
2015-04-27 14:40:00,107.31,107.38,107.28,107.38,6100.0,96.4387,96.5016,96.4118,96.5016,6100.0
2015-04-27 14:50:00,107.39,107.4,107.33,107.37,13500.0,96.5106,96.5196,96.4567,96.4927,13500.0
2015-04-27 15:00:00,107.39,107.56,107.37,107.53,12200.0,96.5106,96.6634,96.4927,96.6364,12200.0
2015-04-27 15:10:00,107.55,107.56,107.37,107.38,14400.0,96.6544,96.6634,96.4927,96.5016,14400.0
2015-04-27 15:20:00,107.37,107.57,107.37,107.47,7800.0,96.4927,96.6724,96.4927,96.5825,7800.0
2015-04-27 15:30:00,107.46,107.48,107.31,107.42,11200.0,96.5735,96.5915,96.4387,96.5376,11200.0
2015-04-27 15:40:00,107.42,107.43,107.14,107.27,25500.0,96.5376,96.5466,96.286,96.4028,25500.0
2015-04-27 15:50:00,107.26,107.36,107.17,107.34,33900.0,96.3938,96.4837,96.3129,96.4657,33900.0
2015-04-28 09:30:00,107.14,107.87,107.14,107.51,9900.0,96.286,96.942,96.286,96.6185,9900.0
2015-04-28 09:40:00,107.5,107.7,107.04,107.19,20100.0,96.6095,96.7892,96.1961,96.3309,20100.0
2015-04-28 09:50:00,107.22,107.39,106.8,106.83,17500.0,96.3579,96.5106,95.9804,96.0074,17500.0
2015-04-28 10:00:00,106.79,106.83,106.45,106.72,26000.0,95.9714,96.0074,95.6659,95.9085,26000.0
2015-04-28 10:10:00,106.67,106.67,106.02,106.02,34900.0,95.8636,95.8636,95.2794,95.2794,34900.0
2015-04-28 10:20:00,106.02,106.49,105.98,106.19,32300.0,95.2794,95.7018,95.2435,95.4322,32300.0
2015-04-28 10:30:00,106.25,106.49,106.2,106.43,22100.0,95.4861,95.7018,95.4412,95.6479,22100.0
2015-04-28 10:40:00,106.43,106.71,106.41,106.62,8300.0,95.6479,95.8995,95.6299,95.8186,8300.0
2015-04-28 10:50:00,106.65,106.67,106.28,106.3,19300.0,95.8456,95.8636,95.5131,95.5311,19300.0
2015-04-28 11:00:00,106.28,106.79,106.21,106.79,12300.0,95.5131,95.9714,95.4502,95.9714,12300.0
2015-04-28 11:10:00,106.78,106.92,106.77,106.78,7200.0,95.9624,96.0882,95.9534,95.9624,7200.0
2015-04-28 11:20:00,106.76,106.94,106.72,106.86,5400.0,95.9445,96.1062,95.9085,96.0343,5400.0
2015-04-28 11:30:00,106.85,107.13,106.75,107.1,7000.0,96.0253,96.277,95.9355,96.25,7000.0
2015-04-28 11:40:00,107.05,107.05,106.78,107.02,13200.0,96.2051,96.2051,95.9624,96.1781,13200.0
2015-04-28 11:50:00,107.07,107.08,106.97,107.02,3800.0,96.223,96.232,96.1332,96.1781,3800.0
2015-04-28 12:00:00,107.02,107.14,106.99,107.14,3500.0,96.1781,96.286,96.1512,96.286,3500.0
2015-04-28 12:10:00,107.1,107.14,107.03,107.03,4600.0,96.25,96.286,96.1871,96.1871,4600.0
2015-04-28 12:20:00,107.03,107.08,106.99,107.02,4500.0,96.1871,96.232,96.1512,96.1781,4500.0
2015-04-28 12:30:00,107.02,107.04,106.82,106.88,4400.0,96.1781,96.1961,95.9984,96.0523,4400.0
2015-04-28 12:40:00,106.88,107.04,106.88,106.92,4700.0,96.0523,96.1961,96.0523,96.0882,4700.0
2015-04-28 12:50:00,106.93,107.11,106.84,106.88,7600.0,96.0972,96.259,96.0163,96.0523,7600.0
2015-04-28 13:00:00,106.87,107.03,106.85,106.96,4500.0,96.0433,96.1871,96.0253,96.1242,4500.0
2015-04-28 13:10:00,106.94,107.09,106.9,107.07,7200.0,96.1062,96.241,96.0703,96.223,7200.0
2015-04-28 13:20:00,107.11,107.22,107.1,107.19,5200.0,96.259,96.3579,96.25,96.3309,5200.0
2015-04-28 13:30:00,107.19,107.2,107.1,107.17,5900.0,96.3309,96.3399,96.25,96.3129,5900.0
2015-04-28 13:40:00,107.2,107.42,107.16,107.41,7000.0,96.3399,96.5376,96.3039,96.5286,7000.0
2015-04-28 13:50:00,107.43,107.44,107.15,107.23,7000.0,96.5466,96.5556,96.2949,96.3668,7000.0
2015-04-28 14:00:00,107.21,107.21,107.08,107.2,5100.0,96.3489,96.3489,96.232,96.3399,5100.0
2015-04-28 14:10:00,107.2,107.3,107.12,107.13,7800.0,96.3399,96.4297,96.268,96.277,7800.0
2015-04-28 14:20:00,107.13,107.15,106.91,106.91,11900.0,96.277,96.2949,96.0793,96.0793,11900.0
2015-04-28 14:30:00,106.93,107.12,106.91,107.11,15000.0,96.0972,96.268,96.0793,96.259,15000.0
2015-04-28 14:40:00,107.12,107.19,107.03,107.06,14900.0,96.268,96.3309,96.1871,96.2141,14900.0
2015-04-28 14:50:00,107.07,107.07,106.72,106.88,18500.0,96.223,96.223,95.9085,96.0523,18500.0
2015-04-28 15:00:00,106.88,107.26,106.88,107.19,19400.0,96.0523,96.3938,96.0523,96.3309,19400.0
2015-04-28 15:10:00,107.2,107.24,107.13,107.13,22700.0,96.3399,96.3758,96.277,96.277,22700.0
2015-04-28 15:20:00,107.13,107.26,107.13,107.23,18200.0,96.277,96.3938,96.277,96.3668,18200.0
2015-04-28 15:30:00,107.23,107.42,107.22,107.39,28200.0,96.3668,96.5376,96.3579,96.5106,28200.0
2015-04-28 15:40:00,107.4,107.52,107.29,107.31,68000.0,96.5196,96.6275,96.4208,96.4387,68000.0
2015-04-28 15:50:00,107.32,107.73,107.31,107.69,99200.0,96.4477,96.8162,96.4387,96.7802,99200.0
2015-04-29 09:30:00,107.33,107.83,106.8,107.82,18000.0,96.4567,96.9061,95.9804,96.8971,18000.0
2015-04-29 09:40:00,107.77,107.92,107.43,107.59,28900.0,96.8521,96.9869,96.5466,96.6904,28900.0
2015-04-29 09:50:00,107.57,107.77,107.51,107.55,19000.0,96.6724,96.8521,96.6185,96.6544,19000.0
2015-04-29 10:00:00,107.56,107.65,107.25,107.42,37900.0,96.6634,96.7443,96.3848,96.5376,37900.0
2015-04-29 10:10:00,107.38,107.53,107.37,107.41,16400.0,96.5016,96.6364,96.4927,96.5286,16400.0
2015-04-29 10:20:00,107.44,107.44,107.2,107.23,16500.0,96.5556,96.5556,96.3399,96.3668,16500.0
2015-04-29 10:30:00,107.23,107.34,107.23,107.29,11400.0,96.3668,96.4657,96.3668,96.4208,11400.0
2015-04-29 10:40:00,107.29,107.42,107.26,107.38,14900.0,96.4208,96.5376,96.3938,96.5016,14900.0
2015-04-29 10:50:00,107.37,107.38,107.14,107.29,20900.0,96.4927,96.5016,96.286,96.4208,20900.0
2015-04-29 11:00:00,107.25,107.35,107.22,107.29,7700.0,96.3848,96.4747,96.3579,96.4208,7700.0
2015-04-29 11:10:00,107.3,107.3,107.11,107.24,13800.0,96.4297,96.4297,96.259,96.3758,13800.0
2015-04-29 11:20:00,107.35,107.35,107.23,107.27,13500.0,96.4747,96.4747,96.3668,96.4028,13500.0
2015-04-29 11:30:00,107.3,107.37,107.23,107.31,16700.0,96.4297,96.4927,96.3668,96.4387,16700.0
2015-04-29 11:40:00,107.31,107.38,107.28,107.32,14300.0,96.4387,96.5016,96.4118,96.4477,14300.0
2015-04-29 11:50:00,107.32,107.36,107.28,107.33,13300.0,96.4477,96.4837,96.4118,96.4567,13300.0
2015-04-29 12:00:00,107.31,107.38,107.23,107.24,9100.0,96.4387,96.5016,96.3668,96.3758,9100.0
2015-04-29 12:10:00,107.24,107.24,107.06,107.19,16600.0,96.3758,96.3758,96.2141,96.3309,16600.0
2015-04-29 12:20:00,107.18,107.22,106.89,106.92,14500.0,96.3219,96.3579,96.0613,96.0882,14500.0
2015-04-29 12:30:00,106.89,106.91,106.8,106.84,4400.0,96.0613,96.0793,95.9804,96.0163,4400.0
2015-04-29 12:40:00,106.81,107.07,106.81,107.07,5300.0,95.9894,96.223,95.9894,96.223,5300.0
2015-04-29 12:50:00,107.07,107.18,107.03,107.18,4800.0,96.223,96.3219,96.1871,96.3219,4800.0
2015-04-29 13:00:00,107.24,107.31,107.2,107.31,11700.0,96.3758,96.4387,96.3399,96.4387,11700.0
2015-04-29 13:10:00,107.32,107.49,107.26,107.45,15900.0,96.4477,96.6005,96.3938,96.5646,15900.0
2015-04-29 13:20:00,107.45,107.47,107.35,107.35,6600.0,96.5646,96.5825,96.4747,96.4747,6600.0
2015-04-29 13:30:00,107.35,107.42,107.35,107.38,15400.0,96.4747,96.5376,96.4747,96.5016,15400.0
2015-04-29 13:40:00,107.37,107.5,107.35,107.46,13000.0,96.4927,96.6095,96.4747,96.5735,13000.0
2015-04-29 13:50:00,107.49,107.8,107.48,107.69,12900.0,96.6005,96.8791,96.5915,96.7802,12900.0
2015-04-29 14:00:00,107.71,107.83,107.31,107.59,20000.0,96.7982,96.9061,96.4387,96.6904,20000.0
2015-04-29 14:10:00,107.57,107.66,107.37,107.66,13200.0,96.6724,96.7533,96.4927,96.7533,13200.0
2015-04-29 14:20:00,107.63,107.76,107.58,107.62,6200.0,96.7263,96.8431,96.6814,96.7173,6200.0
2015-04-29 14:30:00,107.65,107.8,107.56,107.73,5600.0,96.7443,96.8791,96.6634,96.8162,5600.0
2015-04-29 14:40:00,107.75,107.9,107.68,107.69,7600.0,96.8342,96.969,96.7712,96.7802,7600.0
2015-04-29 14:50:00,107.68,107.7,107.49,107.49,12000.0,96.7712,96.7892,96.6005,96.6005,12000.0
2015-04-29 15:00:00,107.48,107.54,107.24,107.28,45900.0,96.5915,96.6454,96.3758,96.4118,45900.0
2015-04-29 15:10:00,107.27,107.46,107.22,107.4,15700.0,96.4028,96.5735,96.3579,96.5196,15700.0
2015-04-29 15:20:00,107.49,107.56,107.45,107.47,14800.0,96.6005,96.6634,96.5646,96.5825,14800.0
2015-04-29 15:30:00,107.5,107.63,107.46,107.59,13300.0,96.6095,96.7263,96.5735,96.6904,13300.0
2015-04-29 15:40:00,107.6,107.61,107.38,107.45,19400.0,96.6994,96.7083,96.5016,96.5646,19400.0
2015-04-29 15:50:00,107.44,107.54,107.4,107.47,45500.0,96.5556,96.6454,96.5196,96.5825,45500.0
2015-04-30 09:30:00,107.3,107.83,106.56,107.31,51800.0,96.4297,96.9061,95.7647,96.4387,51800.0
2015-04-30 09:40:00,107.26,107.27,106.92,107.03,14200.0,96.3938,96.4028,96.0882,96.1871,14200.0
2015-04-30 09:50:00,107.02,107.15,106.79,106.87,26500.0,96.1781,96.2949,95.9714,96.0433,26500.0
2015-04-30 10:00:00,106.8,107.19,106.78,107.03,27100.0,95.9804,96.3309,95.9624,96.1871,27100.0
2015-04-30 10:10:00,107.04,107.2,106.95,107.03,19400.0,96.1961,96.3399,96.1152,96.1871,19400.0
2015-04-30 10:20:00,107.02,107.15,106.98,107.15,33900.0,96.1781,96.2949,96.1422,96.2949,33900.0
2015-04-30 10:30:00,107.14,107.35,107.1,107.18,12200.0,96.286,96.4747,96.25,96.3219,12200.0
2015-04-30 10:40:00,107.18,107.38,107.11,107.32,20500.0,96.3219,96.5016,96.259,96.4477,20500.0
2015-04-30 10:50:00,107.36,107.39,107.17,107.17,24000.0,96.4837,96.5106,96.3129,96.3129,24000.0
2015-04-30 11:00:00,107.21,107.34,107.15,107.28,20000.0,96.3489,96.4657,96.2949,96.4118,20000.0
2015-04-30 11:10:00,107.25,107.58,107.25,107.56,7000.0,96.3848,96.6814,96.3848,96.6634,7000.0
2015-04-30 11:20:00,107.62,107.68,107.51,107.6,5800.0,96.7173,96.7712,96.6185,96.6994,5800.0
2015-04-30 11:30:00,107.67,107.84,107.54,107.54,8800.0,96.7623,96.915,96.6454,96.6454,8800.0
2015-04-30 11:40:00,107.51,107.62,107.5,107.5,3800.0,96.6185,96.7173,96.6095,96.6095,3800.0
2015-04-30 11:50:00,107.52,107.58,107.34,107.34,9000.0,96.6275,96.6814,96.4657,96.4657,9000.0
2015-04-30 12:00:00,107.35,107.55,107.33,107.33,12100.0,96.4747,96.6544,96.4567,96.4567,12100.0
2015-04-30 12:10:00,107.38,107.49,107.31,107.47,4700.0,96.5016,96.6005,96.4387,96.5825,4700.0
2015-04-30 12:20:00,107.43,107.55,107.42,107.46,12300.0,96.5466,96.6544,96.5376,96.5735,12300.0
2015-04-30 12:30:00,107.43,107.49,107.24,107.28,12000.0,96.5466,96.6005,96.3758,96.4118,12000.0
2015-04-30 12:40:00,107.25,107.42,107.16,107.42,21300.0,96.3848,96.5376,96.3039,96.5376,21300.0
2015-04-30 12:50:00,107.45,107.45,107.26,107.31,12900.0,96.5646,96.5646,96.3938,96.4387,12900.0
2015-04-30 13:00:00,107.29,107.43,107.26,107.38,13200.0,96.4208,96.5466,96.3938,96.5016,13200.0
2015-04-30 13:10:00,107.38,107.5,107.34,107.49,10700.0,96.5016,96.6095,96.4657,96.6005,10700.0
2015-04-30 13:20:00,107.46,107.46,107.34,107.43,9700.0,96.5735,96.5735,96.4657,96.5466,9700.0
2015-04-30 13:30:00,107.45,107.47,107.38,107.42,8300.0,96.5646,96.5825,96.5016,96.5376,8300.0
2015-04-30 13:40:00,107.42,107.51,107.4,107.43,11800.0,96.5376,96.6185,96.5196,96.5466,11800.0
2015-04-30 13:50:00,107.43,107.56,107.42,107.47,11400.0,96.5466,96.6634,96.5376,96.5825,11400.0
2015-04-30 14:00:00,107.47,107.48,107.37,107.4,19400.0,96.5825,96.5915,96.4927,96.5196,19400.0
2015-04-30 14:10:00,107.4,107.55,107.29,107.29,10500.0,96.5196,96.6544,96.4208,96.4208,10500.0
2015-04-30 14:20:00,107.34,107.38,107.18,107.25,24500.0,96.4657,96.5016,96.3219,96.3848,24500.0
2015-04-30 14:30:00,107.22,107.25,107.13,107.14,28200.0,96.3579,96.3848,96.277,96.286,28200.0
2015-04-30 14:40:00,107.14,107.18,107.07,107.13,45500.0,96.286,96.3219,96.223,96.277,45500.0
2015-04-30 14:50:00,107.12,107.19,107.05,107.17,29300.0,96.268,96.3309,96.2051,96.3129,29300.0
2015-04-30 15:00:00,107.12,107.18,106.99,107.03,74100.0,96.268,96.3219,96.1512,96.1871,74100.0
2015-04-30 15:10:00,106.95,107.37,106.86,107.34,46300.0,96.1152,96.4927,96.0343,96.4657,46300.0
2015-04-30 15:20:00,107.36,107.36,107.19,107.35,57000.0,96.4837,96.4837,96.3309,96.4747,57000.0
2015-04-30 15:30:00,107.31,107.64,107.27,107.59,59700.0,96.4387,96.7353,96.4028,96.6904,59700.0
2015-04-30 15:40:00,107.6,107.8,107.4,107.44,145400.0,96.6994,96.8791,96.5196,96.5556,145400.0
2015-04-30 15:50:00,107.43,107.59,107.32,107.53,107500.0,96.5466,96.6904,96.4477,96.6364,107500.0
2015-05-01 09:30:00,110.0,110.01,106.94,107.42,64600.0,98.8562,98.8652,96.1062,96.5376,64600.0
2015-05-01 09:40:00,107.5,107.89,107.1,107.36,36100.0,96.6095,96.96,96.25,96.4837,36100.0
2015-05-01 09:50:00,107.33,107.45,106.89,107.26,37600.0,96.4567,96.5646,96.0613,96.3938,37600.0
2015-05-01 10:00:00,107.24,107.76,106.96,107.5,43500.0,96.3758,96.8431,96.1242,96.6095,43500.0
2015-05-01 10:10:00,107.53,107.77,107.4,107.76,31900.0,96.6364,96.8521,96.5196,96.8431,31900.0
2015-05-01 10:20:00,107.71,107.72,107.4,107.59,25700.0,96.7982,96.8072,96.5196,96.6904,25700.0
2015-05-01 10:30:00,107.58,107.58,107.31,107.44,45900.0,96.6814,96.6814,96.4387,96.5556,45900.0
2015-05-01 10:40:00,107.38,107.38,107.29,107.3,21300.0,96.5016,96.5016,96.4208,96.4297,21300.0
2015-05-01 10:50:00,107.29,107.72,107.29,107.72,20700.0,96.4208,96.8072,96.4208,96.8072,20700.0
2015-05-01 11:00:00,107.77,107.77,107.45,107.49,14400.0,96.8521,96.8521,96.5646,96.6005,14400.0
2015-05-01 11:10:00,107.5,107.54,107.4,107.54,16700.0,96.6095,96.6454,96.5196,96.6454,16700.0
2015-05-01 11:20:00,107.5,107.61,107.43,107.51,9100.0,96.6095,96.7083,96.5466,96.6185,9100.0
2015-05-01 11:30:00,107.52,107.54,107.35,107.37,19400.0,96.6275,96.6454,96.4747,96.4927,19400.0
2015-05-01 11:40:00,107.36,107.63,107.35,107.46,19100.0,96.4837,96.7263,96.4747,96.5735,19100.0
2015-05-01 11:50:00,107.45,107.52,107.38,107.52,11100.0,96.5646,96.6275,96.5016,96.6275,11100.0
2015-05-01 12:00:00,107.51,107.58,107.45,107.52,11600.0,96.6185,96.6814,96.5646,96.6275,11600.0
2015-05-01 12:10:00,107.46,107.56,107.43,107.55,11100.0,96.5735,96.6634,96.5466,96.6544,11100.0
2015-05-01 12:20:00,107.58,107.68,107.47,107.66,8300.0,96.6814,96.7712,96.5825,96.7533,8300.0
2015-05-01 12:30:00,107.72,107.72,107.47,107.47,7400.0,96.8072,96.8072,96.5825,96.5825,7400.0
2015-05-01 12:40:00,107.45,107.57,107.44,107.56,18700.0,96.5646,96.6724,96.5556,96.6634,18700.0
2015-05-01 12:50:00,107.5,107.5,107.43,107.48,5900.0,96.6095,96.6095,96.5466,96.5915,5900.0
2015-05-01 13:00:00,107.44,107.49,107.36,107.41,15300.0,96.5556,96.6005,96.4837,96.5286,15300.0
2015-05-01 13:10:00,107.4,107.44,107.23,107.35,62900.0,96.5196,96.5556,96.3668,96.4747,62900.0
2015-05-01 13:20:00,107.36,107.39,107.04,107.11,9500.0,96.4837,96.5106,96.1961,96.259,9500.0
2015-05-01 13:30:00,107.15,107.28,107.12,107.28,9900.0,96.2949,96.4118,96.268,96.4118,9900.0
2015-05-01 13:40:00,107.34,107.34,107.15,107.3,10300.0,96.4657,96.4657,96.2949,96.4297,10300.0
2015-05-01 13:50:00,107.29,107.46,107.21,107.21,17100.0,96.4208,96.5735,96.3489,96.3489,17100.0
2015-05-01 14:00:00,107.23,107.39,107.23,107.39,8900.0,96.3668,96.5106,96.3668,96.5106,8900.0
2015-05-01 14:10:00,107.37,107.37,107.17,107.17,13500.0,96.4927,96.4927,96.3129,96.3129,13500.0
2015-05-01 14:20:00,107.2,107.33,107.16,107.26,17900.0,96.3399,96.4567,96.3039,96.3938,17900.0
2015-05-01 14:30:00,107.25,107.28,107.06,107.13,15700.0,96.3848,96.4118,96.2141,96.277,15700.0
2015-05-01 14:40:00,107.15,107.16,106.9,107.01,19800.0,96.2949,96.3039,96.0703,96.1691,19800.0
2015-05-01 14:50:00,107.01,107.02,106.94,107.0,34200.0,96.1691,96.1781,96.1062,96.1601,34200.0
2015-05-01 15:00:00,106.98,107.37,106.92,107.26,27800.0,96.1422,96.4927,96.0882,96.3938,27800.0
2015-05-01 15:10:00,107.26,107.52,107.23,107.45,86100.0,96.3938,96.6275,96.3668,96.5646,86100.0
2015-05-01 15:20:00,107.45,107.55,107.36,107.37,46200.0,96.5646,96.6544,96.4837,96.4927,46200.0
2015-05-01 15:30:00,107.38,107.52,107.3,107.31,69200.0,96.5016,96.6275,96.4297,96.4387,69200.0
2015-05-01 15:40:00,107.33,107.35,107.06,107.19,56900.0,96.4567,96.4747,96.2141,96.3309,56900.0
2015-05-01 15:50:00,107.2,107.5,107.19,107.22,200200.0,96.3399,96.6095,96.3309,96.3579,200200.0
2015-05-04 09:30:00,107.72,107.72,107.13,107.38,34100.0,96.8072,96.8072,96.277,96.5016,34100.0
2015-05-04 09:40:00,107.4,107.71,107.37,107.55,69900.0,96.5196,96.7982,96.4927,96.6544,69900.0
2015-05-04 09:50:00,107.53,107.72,107.45,107.65,25100.0,96.6364,96.8072,96.5646,96.7443,25100.0
2015-05-04 10:00:00,107.61,108.09,107.46,108.0,42100.0,96.7083,97.1397,96.5735,97.0588,42100.0
2015-05-04 10:10:00,108.02,108.42,107.98,108.34,41800.0,97.0768,97.4363,97.0409,97.3644,41800.0
2015-05-04 10:20:00,108.33,108.5,108.06,108.23,45200.0,97.3554,97.5082,97.1128,97.2655,45200.0
2015-05-04 10:30:00,108.27,108.35,108.08,108.11,17000.0,97.3015,97.3734,97.1307,97.1577,17000.0
2015-05-04 10:40:00,108.08,108.12,107.86,108.08,16500.0,97.1307,97.1667,96.933,97.1307,16500.0
2015-05-04 10:50:00,108.05,108.35,108.02,108.3,99000.0,97.1038,97.3734,97.0768,97.3284,99000.0
2015-05-04 11:00:00,108.33,108.5,108.33,108.39,9400.0,97.3554,97.5082,97.3554,97.4093,9400.0
2015-05-04 11:10:00,108.35,108.4,108.19,108.34,21300.0,97.3734,97.4183,97.2296,97.3644,21300.0
2015-05-04 11:20:00,108.33,108.46,108.3,108.4,11200.0,97.3554,97.4722,97.3284,97.4183,11200.0
2015-05-04 11:30:00,108.37,108.37,108.24,108.32,8100.0,97.3913,97.3913,97.2745,97.3464,8100.0
2015-05-04 11:40:00,108.31,108.4,108.24,108.34,8700.0,97.3374,97.4183,97.2745,97.3644,8700.0
2015-05-04 11:50:00,108.36,108.36,108.18,108.27,6200.0,97.3824,97.3824,97.2206,97.3015,6200.0
2015-05-04 12:00:00,108.29,108.39,108.27,108.27,9300.0,97.3195,97.4093,97.3015,97.3015,9300.0
2015-05-04 12:10:00,108.26,108.37,108.26,108.36,10700.0,97.2925,97.3913,97.2925,97.3824,10700.0
2015-05-04 12:20:00,108.33,108.39,108.24,108.39,6500.0,97.3554,97.4093,97.2745,97.4093,6500.0
2015-05-04 12:30:00,108.41,108.42,108.33,108.37,9600.0,97.4273,97.4363,97.3554,97.3913,9600.0
2015-05-04 12:40:00,108.35,108.35,108.15,108.15,12800.0,97.3734,97.3734,97.1936,97.1936,12800.0
2015-05-04 12:50:00,108.15,108.31,108.12,108.24,14400.0,97.1936,97.3374,97.1667,97.2745,14400.0
2015-05-04 13:00:00,108.23,108.33,108.13,108.16,14900.0,97.2655,97.3554,97.1757,97.2026,14900.0
2015-05-04 13:10:00,108.17,108.34,108.16,108.28,14300.0,97.2116,97.3644,97.2026,97.3105,14300.0
2015-05-04 13:20:00,108.3,108.49,108.28,108.49,12400.0,97.3284,97.4992,97.3105,97.4992,12400.0
2015-05-04 13:30:00,108.48,108.59,108.43,108.51,15100.0,97.4902,97.5891,97.4453,97.5172,15100.0
2015-05-04 13:40:00,108.51,108.58,108.4,108.48,23000.0,97.5172,97.5801,97.4183,97.4902,23000.0
2015-05-04 13:50:00,108.46,108.52,108.45,108.52,8200.0,97.4722,97.5262,97.4632,97.5262,8200.0
2015-05-04 14:00:00,108.52,108.56,108.44,108.5,15500.0,97.5262,97.5621,97.4543,97.5082,15500.0
2015-05-04 14:10:00,108.54,108.55,108.43,108.48,10700.0,97.5441,97.5531,97.4453,97.4902,10700.0
2015-05-04 14:20:00,108.5,108.52,108.44,108.51,9000.0,97.5082,97.5262,97.4543,97.5172,9000.0
2015-05-04 14:30:00,108.51,108.55,108.47,108.51,29500.0,97.5172,97.5531,97.4812,97.5172,29500.0
2015-05-04 14:40:00,108.51,108.61,108.47,108.53,27700.0,97.5172,97.607,97.4812,97.5351,27700.0
2015-05-04 14:50:00,108.52,108.58,108.46,108.58,13100.0,97.5262,97.5801,97.4722,97.5801,13100.0
2015-05-04 15:00:00,108.57,108.57,108.37,108.37,24800.0,97.5711,97.5711,97.3913,97.3913,24800.0
2015-05-04 15:10:00,108.39,108.59,108.38,108.54,19300.0,97.4093,97.5891,97.4003,97.5441,19300.0
2015-05-04 15:20:00,108.55,108.67,108.55,108.57,14000.0,97.5531,97.661,97.5531,97.5711,14000.0
2015-05-04 15:30:00,108.57,108.72,108.57,108.58,26900.0,97.5711,97.7059,97.5711,97.5801,26900.0
2015-05-04 15:40:00,108.58,108.6,108.49,108.53,43000.0,97.5801,97.598,97.4992,97.5351,43000.0
2015-05-04 15:50:00,108.53,108.6,108.39,108.39,164200.0,97.5351,97.598,97.4093,97.4093,164200.0
2015-05-05 09:30:00,108.33,108.72,107.91,108.43,108700.0,97.3554,97.7059,96.9779,97.4453,108700.0
2015-05-05 09:40:00,108.36,108.62,108.34,108.55,12300.0,97.3824,97.616,97.3644,97.5531,12300.0
2015-05-05 09:50:00,108.52,108.6,108.41,108.6,16700.0,97.5262,97.598,97.4273,97.598,16700.0
2015-05-05 10:00:00,108.62,108.62,108.25,108.35,25000.0,97.616,97.616,97.2835,97.3734,25000.0
2015-05-05 10:10:00,108.41,108.45,108.18,108.42,9600.0,97.4273,97.4632,97.2206,97.4363,9600.0
2015-05-05 10:20:00,108.42,108.77,108.33,108.69,9700.0,97.4363,97.7508,97.3554,97.6789,9700.0
2015-05-05 10:30:00,108.65,108.68,108.52,108.53,14600.0,97.643,97.6699,97.5262,97.5351,14600.0
2015-05-05 10:40:00,108.53,108.62,108.36,108.62,19200.0,97.5351,97.616,97.3824,97.616,19200.0
2015-05-05 10:50:00,108.59,108.66,108.45,108.66,8600.0,97.5891,97.652,97.4632,97.652,8600.0
2015-05-05 11:00:00,108.66,108.67,108.27,108.32,7500.0,97.652,97.661,97.3015,97.3464,7500.0
2015-05-05 11:10:00,108.35,108.48,108.3,108.33,10300.0,97.3734,97.4902,97.3284,97.3554,10300.0
2015-05-05 11:20:00,108.34,108.35,107.93,108.02,9500.0,97.3644,97.3734,96.9959,97.0768,9500.0
2015-05-05 11:30:00,108.02,108.2,107.98,108.1,9800.0,97.0768,97.2386,97.0409,97.1487,9800.0
2015-05-05 11:40:00,108.12,108.27,108.11,108.16,9100.0,97.1667,97.3015,97.1577,97.2026,9100.0
2015-05-05 11:50:00,108.16,108.45,108.16,108.45,15400.0,97.2026,97.4632,97.2026,97.4632,15400.0
2015-05-05 12:00:00,108.44,108.51,108.36,108.5,13900.0,97.4543,97.5172,97.3824,97.5082,13900.0
2015-05-05 12:10:00,108.5,108.53,108.46,108.53,7400.0,97.5082,97.5351,97.4722,97.5351,7400.0
2015-05-05 12:20:00,108.52,108.61,108.39,108.44,29200.0,97.5262,97.607,97.4093,97.4543,29200.0
2015-05-05 12:30:00,108.43,108.55,108.37,108.52,8800.0,97.4453,97.5531,97.3913,97.5262,8800.0
2015-05-05 12:40:00,108.52,108.63,108.5,108.59,11100.0,97.5262,97.625,97.5082,97.5891,11100.0
2015-05-05 12:50:00,108.59,108.63,108.56,108.61,14500.0,97.5891,97.625,97.5621,97.607,14500.0
2015-05-05 13:00:00,108.6,108.6,108.24,108.28,47200.0,97.598,97.598,97.2745,97.3105,47200.0
2015-05-05 13:10:00,108.28,108.45,108.27,108.42,32000.0,97.3105,97.4632,97.3015,97.4363,32000.0
2015-05-05 13:20:00,108.39,108.44,108.28,108.33,40200.0,97.4093,97.4543,97.3105,97.3554,40200.0
2015-05-05 13:30:00,108.33,108.37,108.25,108.37,5500.0,97.3554,97.3913,97.2835,97.3913,5500.0
2015-05-05 13:40:00,108.34,108.34,108.23,108.27,7200.0,97.3644,97.3644,97.2655,97.3015,7200.0
2015-05-05 13:50:00,108.35,108.4,108.21,108.29,6100.0,97.3734,97.4183,97.2476,97.3195,6100.0
2015-05-05 14:00:00,108.28,108.4,108.19,108.34,11600.0,97.3105,97.4183,97.2296,97.3644,11600.0
2015-05-05 14:10:00,108.4,108.53,108.4,108.53,4000.0,97.4183,97.5351,97.4183,97.5351,4000.0
2015-05-05 14:20:00,108.53,108.53,108.23,108.28,7100.0,97.5351,97.5351,97.2655,97.3105,7100.0
2015-05-05 14:30:00,108.3,108.43,108.25,108.32,5100.0,97.3284,97.4453,97.2835,97.3464,5100.0
2015-05-05 14:40:00,108.31,108.31,108.15,108.18,8700.0,97.3374,97.3374,97.1936,97.2206,8700.0
2015-05-05 14:50:00,108.17,108.2,108.02,108.11,9700.0,97.2116,97.2386,97.0768,97.1577,9700.0
2015-05-05 15:00:00,108.11,108.21,108.07,108.08,15600.0,97.1577,97.2476,97.1217,97.1307,15600.0
2015-05-05 15:10:00,108.1,108.31,108.08,108.2,62100.0,97.1487,97.3374,97.1307,97.2386,62100.0
2015-05-05 15:20:00,108.18,108.39,108.11,108.34,12800.0,97.2206,97.4093,97.1577,97.3644,12800.0
2015-05-05 15:30:00,108.33,108.44,108.25,108.38,18400.0,97.3554,97.4543,97.2835,97.4003,18400.0
2015-05-05 15:40:00,108.38,108.38,108.17,108.36,33600.0,97.4003,97.4003,97.2116,97.3824,33600.0
2015-05-05 15:50:00,108.32,108.41,108.24,108.24,129600.0,97.3464,97.4273,97.2745,97.2745,129600.0
2015-05-06 09:30:00,108.36,109.27,108.06,108.06,33900.0,97.3824,98.2002,97.1128,97.1128,33900.0
2015-05-06 09:40:00,108.1,108.3,107.74,107.97,18200.0,97.1487,97.3284,96.8252,97.0319,18200.0
2015-05-06 09:50:00,108.04,108.12,107.51,108.07,16000.0,97.0948,97.1667,96.6185,97.1217,16000.0
2015-05-06 10:00:00,108.04,108.04,107.46,107.46,11400.0,97.0948,97.0948,96.5735,96.5735,11400.0
2015-05-06 10:10:00,107.52,107.7,107.44,107.67,22600.0,96.6275,96.7892,96.5556,96.7623,22600.0
2015-05-06 10:20:00,107.64,107.8,107.58,107.76,14900.0,96.7353,96.8791,96.6814,96.8431,14900.0
2015-05-06 10:30:00,107.75,107.82,107.65,107.73,14100.0,96.8342,96.8971,96.7443,96.8162,14100.0
2015-05-06 10:40:00,107.78,108.05,107.78,107.95,22000.0,96.8611,97.1038,96.8611,97.0139,22000.0
2015-05-06 10:50:00,107.93,107.95,107.72,107.79,20600.0,96.9959,97.0139,96.8072,96.8701,20600.0
2015-05-06 11:00:00,107.81,107.94,107.79,107.85,26900.0,96.8881,97.0049,96.8701,96.924,26900.0
2015-05-06 11:10:00,107.84,107.85,107.63,107.65,16600.0,96.915,96.924,96.7263,96.7443,16600.0
2015-05-06 11:20:00,107.64,107.86,107.63,107.83,20700.0,96.7353,96.933,96.7263,96.9061,20700.0
2015-05-06 11:30:00,107.88,107.99,107.82,107.82,11100.0,96.951,97.0498,96.8971,96.8971,11100.0
2015-05-06 11:40:00,107.85,108.08,107.85,107.93,15800.0,96.924,97.1307,96.924,96.9959,15800.0
2015-05-06 11:50:00,107.93,107.99,107.87,107.9,14300.0,96.9959,97.0498,96.942,96.969,14300.0
2015-05-06 12:00:00,107.93,107.93,107.6,107.6,9000.0,96.9959,96.9959,96.6994,96.6994,9000.0
2015-05-06 12:10:00,107.6,107.6,107.45,107.5,19700.0,96.6994,96.6994,96.5646,96.6095,19700.0
2015-05-06 12:20:00,107.5,107.5,107.4,107.42,17400.0,96.6095,96.6095,96.5196,96.5376,17400.0
2015-05-06 12:30:00,107.42,107.5,107.4,107.48,10300.0,96.5376,96.6095,96.5196,96.5915,10300.0
2015-05-06 12:40:00,107.47,107.5,107.38,107.44,14700.0,96.5825,96.6095,96.5016,96.5556,14700.0
2015-05-06 12:50:00,107.45,107.45,107.24,107.39,34300.0,96.5646,96.5646,96.3758,96.5106,34300.0
2015-05-06 13:00:00,107.36,107.4,107.27,107.27,28000.0,96.4837,96.5196,96.4028,96.4028,28000.0
2015-05-06 13:10:00,107.26,107.28,107.19,107.23,22500.0,96.3938,96.4118,96.3309,96.3668,22500.0
2015-05-06 13:20:00,107.23,107.29,107.11,107.11,9600.0,96.3668,96.4208,96.259,96.259,9600.0
2015-05-06 13:30:00,107.1,107.11,106.91,106.99,12200.0,96.25,96.259,96.0793,96.1512,12200.0
2015-05-06 13:40:00,106.96,106.96,106.71,106.73,11100.0,96.1242,96.1242,95.8995,95.9175,11100.0
2015-05-06 13:50:00,106.74,106.78,106.7,106.74,11700.0,95.9265,95.9624,95.8905,95.9265,11700.0
2015-05-06 14:00:00,106.75,106.77,106.68,106.75,14600.0,95.9355,95.9534,95.8726,95.9355,14600.0
2015-05-06 14:10:00,106.75,106.82,106.66,106.81,17700.0,95.9355,95.9984,95.8546,95.9894,17700.0
2015-05-06 14:20:00,106.81,106.82,106.66,106.76,22100.0,95.9894,95.9984,95.8546,95.9445,22100.0
2015-05-06 14:30:00,106.77,106.77,106.42,106.46,16500.0,95.9534,95.9534,95.6389,95.6748,16500.0
2015-05-06 14:40:00,106.47,106.52,106.33,106.52,12200.0,95.6838,95.7288,95.558,95.7288,12200.0
2015-05-06 14:50:00,106.52,106.66,106.46,106.61,17700.0,95.7288,95.8546,95.6748,95.8096,17700.0
2015-05-06 15:00:00,106.61,106.64,106.49,106.52,21600.0,95.8096,95.8366,95.7018,95.7288,21600.0
2015-05-06 15:10:00,106.51,106.52,106.37,106.42,25700.0,95.7198,95.7288,95.594,95.6389,25700.0
2015-05-06 15:20:00,106.42,106.52,106.4,106.51,21900.0,95.6389,95.7288,95.6209,95.7198,21900.0
2015-05-06 15:30:00,106.57,106.62,106.44,106.6,34200.0,95.7737,95.8186,95.6569,95.8007,34200.0
2015-05-06 15:40:00,106.59,106.6,106.39,106.43,52300.0,95.7917,95.8007,95.6119,95.6479,52300.0
2015-05-06 15:50:00,106.42,106.64,106.36,106.63,96700.0,95.6389,95.8366,95.585,95.8276,96700.0
2015-05-07 09:30:00,106.46,106.9,106.16,106.38,19300.0,95.6748,96.0703,95.4052,95.6029,19300.0
2015-05-07 09:40:00,106.49,106.81,106.22,106.25,28500.0,95.7018,95.9894,95.4592,95.4861,28500.0
2015-05-07 09:50:00,106.3,106.48,105.96,106.14,15400.0,95.5311,95.6928,95.2255,95.3873,15400.0
2015-05-07 10:00:00,106.15,106.45,106.05,106.25,32700.0,95.3962,95.6659,95.3064,95.4861,32700.0
2015-05-07 10:10:00,106.24,106.43,106.14,106.37,22800.0,95.4771,95.6479,95.3873,95.594,22800.0
2015-05-07 10:20:00,106.38,106.58,106.19,106.3,23600.0,95.6029,95.7827,95.4322,95.5311,23600.0
2015-05-07 10:30:00,106.29,106.38,106.18,106.29,11400.0,95.5221,95.6029,95.4232,95.5221,11400.0
2015-05-07 10:40:00,106.5,106.8,106.5,106.61,12000.0,95.7108,95.9804,95.7108,95.8096,12000.0
2015-05-07 10:50:00,106.59,106.79,106.58,106.64,20400.0,95.7917,95.9714,95.7827,95.8366,20400.0
2015-05-07 11:00:00,106.6,106.65,106.36,106.5,14100.0,95.8007,95.8456,95.585,95.7108,14100.0
2015-05-07 11:10:00,106.5,106.63,106.42,106.63,13200.0,95.7108,95.8276,95.6389,95.8276,13200.0
2015-05-07 11:20:00,106.59,106.69,106.48,106.69,8800.0,95.7917,95.8815,95.6928,95.8815,8800.0
2015-05-07 11:30:00,106.7,106.7,106.57,106.62,10000.0,95.8905,95.8905,95.7737,95.8186,10000.0
2015-05-07 11:40:00,106.64,106.92,106.63,106.87,11100.0,95.8366,96.0882,95.8276,96.0433,11100.0
2015-05-07 11:50:00,106.87,106.87,106.68,106.7,21700.0,96.0433,96.0433,95.8726,95.8905,21700.0
2015-05-07 12:00:00,106.71,106.85,106.68,106.71,7400.0,95.8995,96.0253,95.8726,95.8995,7400.0
2015-05-07 12:10:00,106.72,106.91,106.7,106.91,8500.0,95.9085,96.0793,95.8905,96.0793,8500.0
2015-05-07 12:20:00,106.94,106.99,106.9,106.95,8600.0,96.1062,96.1512,96.0703,96.1152,8600.0
2015-05-07 12:30:00,106.94,107.08,106.93,106.97,14900.0,96.1062,96.232,96.0972,96.1332,14900.0
2015-05-07 12:40:00,106.99,107.05,106.9,106.93,12800.0,96.1512,96.2051,96.0703,96.0972,12800.0
2015-05-07 12:50:00,106.9,107.0,106.89,106.99,8900.0,96.0703,96.1601,96.0613,96.1512,8900.0
2015-05-07 13:00:00,106.95,107.01,106.73,106.74,11300.0,96.1152,96.1691,95.9175,95.9265,11300.0
2015-05-07 13:10:00,106.74,106.87,106.73,106.73,11900.0,95.9265,96.0433,95.9175,95.9175,11900.0
2015-05-07 13:20:00,106.76,106.77,106.61,106.73,12400.0,95.9445,95.9534,95.8096,95.9175,12400.0
2015-05-07 13:30:00,106.73,106.9,106.65,106.9,36000.0,95.9175,96.0703,95.8456,96.0703,36000.0
2015-05-07 13:40:00,106.9,106.98,106.81,106.86,37800.0,96.0703,96.1422,95.9894,96.0343,37800.0
2015-05-07 13:50:00,106.9,106.93,106.77,106.8,12500.0,96.0703,96.0972,95.9534,95.9804,12500.0
2015-05-07 14:00:00,106.8,106.92,106.75,106.84,9900.0,95.9804,96.0882,95.9355,96.0163,9900.0
2015-05-07 14:10:00,106.84,106.9,106.79,106.83,10100.0,96.0163,96.0703,95.9714,96.0074,10100.0
2015-05-07 14:20:00,106.84,106.87,106.71,106.77,9900.0,96.0163,96.0433,95.8995,95.9534,9900.0
2015-05-07 14:30:00,106.77,106.93,106.75,106.91,18000.0,95.9534,96.0972,95.9355,96.0793,18000.0
2015-05-07 14:40:00,106.92,106.96,106.81,106.82,18900.0,96.0882,96.1242,95.9894,95.9984,18900.0
2015-05-07 14:50:00,106.83,106.94,106.79,106.92,12700.0,96.0074,96.1062,95.9714,96.0882,12700.0
2015-05-07 15:00:00,106.91,106.94,106.84,106.87,21400.0,96.0793,96.1062,96.0163,96.0433,21400.0
2015-05-07 15:10:00,106.85,106.92,106.73,106.86,25600.0,96.0253,96.0882,95.9175,96.0343,25600.0
2015-05-07 15:20:00,106.86,106.91,106.82,106.9,21700.0,96.0343,96.0793,95.9984,96.0703,21700.0
2015-05-07 15:30:00,106.89,106.96,106.82,106.94,26600.0,96.0613,96.1242,95.9984,96.1062,26600.0
2015-05-07 15:40:00,106.94,106.98,106.86,106.95,50400.0,96.1062,96.1422,96.0343,96.1152,50400.0
2015-05-07 15:50:00,106.97,107.11,106.93,107.01,103600.0,96.1332,96.259,96.0972,96.1691,103600.0
2015-05-08 09:30:00,107.97,108.26,107.58,107.86,28500.0,97.0319,97.2925,96.6814,96.933,28500.0
2015-05-08 09:40:00,107.87,108.38,107.75,107.98,44900.0,96.942,97.4003,96.8342,97.0409,44900.0
2015-05-08 09:50:00,108.01,108.3,107.75,108.01,52300.0,97.0678,97.3284,96.8342,97.0678,52300.0
2015-05-08 10:00:00,108.01,108.34,108.0,108.16,29900.0,97.0678,97.3644,97.0588,97.2026,29900.0
2015-05-08 10:10:00,108.11,108.23,107.96,108.23,24400.0,97.1577,97.2655,97.0229,97.2655,24400.0
2015-05-08 10:20:00,108.25,108.49,108.01,108.06,32200.0,97.2835,97.4992,97.0678,97.1128,32200.0
2015-05-08 10:30:00,108.19,108.37,108.12,108.2,14700.0,97.2296,97.3913,97.1667,97.2386,14700.0
2015-05-08 10:40:00,108.23,108.3,108.05,108.25,29300.0,97.2655,97.3284,97.1038,97.2835,29300.0
2015-05-08 10:50:00,108.25,108.32,107.88,107.93,38700.0,97.2835,97.3464,96.951,96.9959,38700.0
2015-05-08 11:00:00,107.92,108.19,107.83,107.94,40300.0,96.9869,97.2296,96.9061,97.0049,40300.0
2015-05-08 11:10:00,108.01,108.27,108.01,108.22,4100.0,97.0678,97.3015,97.0678,97.2565,4100.0
2015-05-08 11:20:00,108.26,108.29,108.07,108.13,5200.0,97.2925,97.3195,97.1217,97.1757,5200.0
2015-05-08 11:30:00,108.1,108.29,108.09,108.14,10800.0,97.1487,97.3195,97.1397,97.1846,10800.0
2015-05-08 11:40:00,108.11,108.34,108.01,108.29,13600.0,97.1577,97.3644,97.0678,97.3195,13600.0
2015-05-08 11:50:00,108.28,108.42,108.28,108.41,3600.0,97.3105,97.4363,97.3105,97.4273,3600.0
2015-05-08 12:00:00,108.42,108.44,108.32,108.33,5600.0,97.4363,97.4543,97.3464,97.3554,5600.0
2015-05-08 12:10:00,108.31,108.32,108.15,108.32,5200.0,97.3374,97.3464,97.1936,97.3464,5200.0
2015-05-08 12:20:00,108.33,108.34,108.17,108.32,6300.0,97.3554,97.3644,97.2116,97.3464,6300.0
2015-05-08 12:30:00,108.28,108.37,108.22,108.28,4400.0,97.3105,97.3913,97.2565,97.3105,4400.0
2015-05-08 12:40:00,108.3,108.35,108.27,108.32,5800.0,97.3284,97.3734,97.3015,97.3464,5800.0
2015-05-08 12:50:00,108.34,108.37,107.62,107.88,40300.0,97.3644,97.3913,96.7173,96.951,40300.0
2015-05-08 13:00:00,107.89,108.0,107.71,107.82,72100.0,96.96,97.0588,96.7982,96.8971,72100.0
2015-05-08 13:10:00,107.81,107.83,107.69,107.76,12800.0,96.8881,96.9061,96.7802,96.8431,12800.0
2015-05-08 13:20:00,107.76,107.79,107.71,107.74,5000.0,96.8431,96.8701,96.7982,96.8252,5000.0
2015-05-08 13:30:00,107.74,107.79,107.68,107.75,7000.0,96.8252,96.8701,96.7712,96.8342,7000.0
2015-05-08 13:40:00,107.75,107.8,107.71,107.73,7400.0,96.8342,96.8791,96.7982,96.8162,7400.0
2015-05-08 13:50:00,107.78,107.81,107.67,107.75,8200.0,96.8611,96.8881,96.7623,96.8342,8200.0
2015-05-08 14:00:00,107.75,107.76,107.66,107.69,15000.0,96.8342,96.8431,96.7533,96.7802,15000.0
2015-05-08 14:10:00,107.73,107.75,107.65,107.7,8500.0,96.8162,96.8342,96.7443,96.7892,8500.0
2015-05-08 14:20:00,107.69,107.7,107.47,107.5,12000.0,96.7802,96.7892,96.5825,96.6095,12000.0
2015-05-08 14:30:00,107.56,107.65,107.55,107.64,12000.0,96.6634,96.7443,96.6544,96.7353,12000.0
2015-05-08 14:40:00,107.65,107.77,107.61,107.71,13000.0,96.7443,96.8521,96.7083,96.7982,13000.0
2015-05-08 14:50:00,107.72,107.79,107.6,107.62,8500.0,96.8072,96.8701,96.6994,96.7173,8500.0
2015-05-08 15:00:00,107.65,107.84,107.64,107.81,10800.0,96.7443,96.915,96.7353,96.8881,10800.0
2015-05-08 15:10:00,107.82,107.87,107.7,107.7,12800.0,96.8971,96.942,96.7892,96.7892,12800.0
2015-05-08 15:20:00,107.73,107.77,107.72,107.73,11700.0,96.8162,96.8521,96.8072,96.8162,11700.0
2015-05-08 15:30:00,107.79,107.85,107.73,107.83,19000.0,96.8701,96.924,96.8162,96.9061,19000.0
2015-05-08 15:40:00,107.84,107.99,107.77,107.81,35100.0,96.915,97.0498,96.8521,96.8881,35100.0
2015-05-08 15:50:00,107.82,107.92,107.77,107.88,103100.0,96.8971,96.9869,96.8521,96.951,103100.0
2015-05-11 09:30:00,107.65,108.04,107.53,107.94,47100.0,96.7443,97.0948,96.6364,97.0049,47100.0
2015-05-11 09:40:00,107.82,108.08,107.57,107.76,28600.0,96.8971,97.1307,96.6724,96.8431,28600.0
2015-05-11 09:50:00,107.72,107.85,107.49,107.59,14200.0,96.8072,96.924,96.6005,96.6904,14200.0
2015-05-11 10:00:00,107.67,107.75,107.46,107.54,38800.0,96.7623,96.8342,96.5735,96.6454,38800.0
2015-05-11 10:10:00,107.56,107.61,107.38,107.38,13000.0,96.6634,96.7083,96.5016,96.5016,13000.0
2015-05-11 10:20:00,107.39,107.6,107.09,107.26,37900.0,96.5106,96.6994,96.241,96.3938,37900.0
2015-05-11 10:30:00,107.26,107.29,107.06,107.15,15100.0,96.3938,96.4208,96.2141,96.2949,15100.0
2015-05-11 10:40:00,107.19,107.53,107.13,107.41,15000.0,96.3309,96.6364,96.277,96.5286,15000.0
2015-05-11 10:50:00,107.37,107.63,107.28,107.63,10900.0,96.4927,96.7263,96.4118,96.7263,10900.0
2015-05-11 11:00:00,107.63,107.66,107.38,107.43,5800.0,96.7263,96.7533,96.5016,96.5466,5800.0
2015-05-11 11:10:00,107.46,107.63,107.44,107.54,7500.0,96.5735,96.7263,96.5556,96.6454,7500.0
2015-05-11 11:20:00,107.53,107.55,107.45,107.45,6200.0,96.6364,96.6544,96.5646,96.5646,6200.0
2015-05-11 11:30:00,107.43,107.51,107.34,107.4,7000.0,96.5466,96.6185,96.4657,96.5196,7000.0
2015-05-11 11:40:00,107.47,107.54,107.42,107.5,7700.0,96.5825,96.6454,96.5376,96.6095,7700.0
2015-05-11 11:50:00,107.49,107.67,107.47,107.65,10700.0,96.6005,96.7623,96.5825,96.7443,10700.0
2015-05-11 12:00:00,107.67,107.67,107.28,107.29,7400.0,96.7623,96.7623,96.4118,96.4208,7400.0
2015-05-11 12:10:00,107.27,107.38,107.13,107.21,9200.0,96.4028,96.5016,96.277,96.3489,9200.0
2015-05-11 12:20:00,107.2,107.25,107.09,107.24,9600.0,96.3399,96.3848,96.241,96.3758,9600.0
2015-05-11 12:30:00,107.29,107.29,107.15,107.18,10200.0,96.4208,96.4208,96.2949,96.3219,10200.0
2015-05-11 12:40:00,107.19,107.22,107.11,107.13,11800.0,96.3309,96.3579,96.259,96.277,11800.0
2015-05-11 12:50:00,107.16,107.22,107.14,107.21,10100.0,96.3039,96.3579,96.286,96.3489,10100.0
2015-05-11 13:00:00,107.23,107.33,107.13,107.25,23800.0,96.3668,96.4567,96.277,96.3848,23800.0
2015-05-11 13:10:00,107.24,107.32,107.21,107.25,19100.0,96.3758,96.4477,96.3489,96.3848,19100.0
2015-05-11 13:20:00,107.26,107.28,107.22,107.25,11500.0,96.3938,96.4118,96.3579,96.3848,11500.0
2015-05-11 13:30:00,107.26,107.28,107.19,107.23,17400.0,96.3938,96.4118,96.3309,96.3668,17400.0
2015-05-11 13:40:00,107.23,107.25,107.11,107.15,11300.0,96.3668,96.3848,96.259,96.2949,11300.0
2015-05-11 13:50:00,107.11,107.2,107.11,107.11,5600.0,96.259,96.3399,96.259,96.259,5600.0
2015-05-11 14:00:00,107.12,107.24,107.11,107.11,12300.0,96.268,96.3758,96.259,96.259,12300.0
2015-05-11 14:10:00,107.12,107.18,106.96,106.99,6900.0,96.268,96.3219,96.1242,96.1512,6900.0
2015-05-11 14:20:00,106.99,107.07,106.94,107.04,15200.0,96.1512,96.223,96.1062,96.1961,15200.0
2015-05-11 14:30:00,107.03,107.03,106.89,106.97,10100.0,96.1871,96.1871,96.0613,96.1332,10100.0
2015-05-11 14:40:00,106.95,107.02,106.9,106.93,9800.0,96.1152,96.1781,96.0703,96.0972,9800.0
2015-05-11 14:50:00,106.91,106.95,106.76,106.79,15200.0,96.0793,96.1152,95.9445,95.9714,15200.0
2015-05-11 15:00:00,106.81,106.91,106.67,106.88,18100.0,95.9894,96.0793,95.8636,96.0523,18100.0
2015-05-11 15:10:00,106.88,107.05,106.84,107.05,37700.0,96.0523,96.2051,96.0163,96.2051,37700.0
2015-05-11 15:20:00,107.06,107.12,106.97,106.98,21100.0,96.2141,96.268,96.1332,96.1422,21100.0
2015-05-11 15:30:00,106.98,107.05,106.82,106.87,28000.0,96.1422,96.2051,95.9984,96.0433,28000.0
2015-05-11 15:40:00,106.88,106.9,106.75,106.79,38300.0,96.0523,96.0703,95.9355,95.9714,38300.0
2015-05-11 15:50:00,106.78,106.8,106.63,106.68,81200.0,95.9624,95.9804,95.8276,95.8726,81200.0
2015-05-12 09:30:00,105.96,106.05,105.37,105.55,74400.0,95.2255,95.3064,94.6953,94.857,74400.0
2015-05-12 09:40:00,105.61,105.61,104.91,105.47,37800.0,94.911,94.911,94.2819,94.7851,37800.0
2015-05-12 09:50:00,105.52,105.95,105.52,105.88,13100.0,94.8301,95.2165,94.8301,95.1536,13100.0
2015-05-12 10:00:00,105.86,105.89,105.24,105.54,36000.0,95.1356,95.1626,94.5784,94.848,36000.0
2015-05-12 10:10:00,105.51,105.74,105.33,105.34,19600.0,94.8211,95.0278,94.6593,94.6683,19600.0
2015-05-12 10:20:00,105.39,105.55,105.27,105.43,17300.0,94.7132,94.857,94.6054,94.7492,17300.0
2015-05-12 10:30:00,105.45,105.7,105.45,105.65,31400.0,94.7672,94.9918,94.7672,94.9469,31400.0
2015-05-12 10:40:00,105.67,105.87,105.54,105.65,47600.0,94.9649,95.1446,94.848,94.9469,47600.0
2015-05-12 10:50:00,105.64,105.7,105.51,105.6,22000.0,94.9379,94.9918,94.8211,94.902,22000.0
2015-05-12 11:00:00,105.6,105.84,105.6,105.68,18700.0,94.902,95.1177,94.902,94.9739,18700.0
2015-05-12 11:10:00,105.72,105.75,105.58,105.65,14800.0,95.0098,95.0368,94.884,94.9469,14800.0
2015-05-12 11:20:00,105.66,106.11,105.63,105.9,45900.0,94.9559,95.3603,94.9289,95.1716,45900.0
2015-05-12 11:30:00,105.91,106.07,105.88,106.04,11500.0,95.1806,95.3244,95.1536,95.2974,11500.0
2015-05-12 11:40:00,106.04,106.33,105.97,106.29,11600.0,95.2974,95.558,95.2345,95.5221,11600.0
2015-05-12 11:50:00,106.29,106.44,106.23,106.37,13800.0,95.5221,95.6569,95.4681,95.594,13800.0
2015-05-12 12:00:00,106.39,106.41,106.19,106.19,11800.0,95.6119,95.6299,95.4322,95.4322,11800.0
2015-05-12 12:10:00,106.17,106.22,106.07,106.19,10700.0,95.4142,95.4592,95.3244,95.4322,10700.0
2015-05-12 12:20:00,106.19,106.26,106.08,106.2,7600.0,95.4322,95.4951,95.3333,95.4412,7600.0
2015-05-12 12:30:00,106.2,106.39,106.12,106.39,9700.0,95.4412,95.6119,95.3693,95.6119,9700.0
2015-05-12 12:40:00,106.39,106.43,106.31,106.32,7300.0,95.6119,95.6479,95.54,95.549,7300.0
2015-05-12 12:50:00,106.31,106.45,106.31,106.35,9500.0,95.54,95.6659,95.54,95.576,9500.0
2015-05-12 13:00:00,106.37,106.44,106.29,106.44,9100.0,95.594,95.6569,95.5221,95.6569,9100.0
2015-05-12 13:10:00,106.44,106.62,106.4,106.4,20900.0,95.6569,95.8186,95.6209,95.6209,20900.0
2015-05-12 13:20:00,106.44,106.44,106.15,106.27,37300.0,95.6569,95.6569,95.3962,95.5041,37300.0
2015-05-12 13:30:00,106.27,106.28,106.17,106.27,6900.0,95.5041,95.5131,95.4142,95.5041,6900.0
2015-05-12 13:40:00,106.27,106.27,106.16,106.21,8900.0,95.5041,95.5041,95.4052,95.4502,8900.0
2015-05-12 13:50:00,106.19,106.31,106.15,106.3,5900.0,95.4322,95.54,95.3962,95.5311,5900.0
2015-05-12 14:00:00,106.3,106.35,106.24,106.35,8600.0,95.5311,95.576,95.4771,95.576,8600.0
2015-05-12 14:10:00,106.35,106.35,106.19,106.3,13300.0,95.576,95.576,95.4322,95.5311,13300.0
2015-05-12 14:20:00,106.3,106.46,106.21,106.46,43700.0,95.5311,95.6748,95.4502,95.6748,43700.0
2015-05-12 14:30:00,106.47,106.64,106.44,106.6,34500.0,95.6838,95.8366,95.6569,95.8007,34500.0
2015-05-12 14:40:00,106.61,106.64,106.49,106.53,21900.0,95.8096,95.8366,95.7018,95.7378,21900.0
2015-05-12 14:50:00,106.54,106.61,106.5,106.59,28200.0,95.7467,95.8096,95.7108,95.7917,28200.0
2015-05-12 15:00:00,106.58,106.62,106.49,106.56,27000.0,95.7827,95.8186,95.7018,95.7647,27000.0
2015-05-12 15:10:00,106.53,106.58,106.49,106.57,17100.0,95.7378,95.7827,95.7018,95.7737,17100.0
2015-05-12 15:20:00,106.6,106.67,106.51,106.59,15800.0,95.8007,95.8636,95.7198,95.7917,15800.0
2015-05-12 15:30:00,106.6,106.72,106.54,106.7,23800.0,95.8007,95.9085,95.7467,95.8905,23800.0
2015-05-12 15:40:00,106.67,106.76,106.58,106.72,44500.0,95.8636,95.9445,95.7827,95.9085,44500.0
2015-05-12 15:50:00,106.73,106.73,106.45,106.52,80700.0,95.9175,95.9175,95.6659,95.7288,80700.0
2015-05-13 09:30:00,106.67,107.73,106.67,107.35,116100.0,95.8636,96.8162,95.8636,96.4747,116100.0
2015-05-13 09:40:00,107.32,107.66,107.21,107.52,21100.0,96.4477,96.7533,96.3489,96.6275,21100.0
2015-05-13 09:50:00,107.47,107.49,107.02,107.03,10200.0,96.5825,96.6005,96.1781,96.1871,10200.0
2015-05-13 10:00:00,107.09,107.29,106.94,107.09,17000.0,96.241,96.4208,96.1062,96.241,17000.0
2015-05-13 10:10:00,107.02,107.11,106.81,106.81,14800.0,96.1781,96.259,95.9894,95.9894,14800.0
2015-05-13 10:20:00,106.77,107.04,106.75,106.95,8400.0,95.9534,96.1961,95.9355,96.1152,8400.0
2015-05-13 10:30:00,106.88,106.95,106.82,106.85,12200.0,96.0523,96.1152,95.9984,96.0253,12200.0
2015-05-13 10:40:00,106.86,107.04,106.73,106.96,73100.0,96.0343,96.1961,95.9175,96.1242,73100.0
2015-05-13 10:50:00,106.95,107.07,106.81,106.81,42200.0,96.1152,96.223,95.9894,95.9894,42200.0
2015-05-13 11:00:00,106.82,107.0,106.8,106.96,56400.0,95.9984,96.1601,95.9804,96.1242,56400.0
2015-05-13 11:10:00,106.99,107.18,106.84,107.17,15400.0,96.1512,96.3219,96.0163,96.3129,15400.0
2015-05-13 11:20:00,107.13,107.13,106.88,106.95,47700.0,96.277,96.277,96.0523,96.1152,47700.0
2015-05-13 11:30:00,106.95,107.05,106.89,106.98,44700.0,96.1152,96.2051,96.0613,96.1422,44700.0
2015-05-13 11:40:00,106.98,107.0,106.88,106.91,13200.0,96.1422,96.1601,96.0523,96.0793,13200.0
2015-05-13 11:50:00,106.93,107.07,106.92,107.03,24900.0,96.0972,96.223,96.0882,96.1871,24900.0
2015-05-13 12:00:00,107.03,107.05,106.94,107.0,19400.0,96.1871,96.2051,96.1062,96.1601,19400.0
2015-05-13 12:10:00,106.99,107.03,106.97,106.99,8000.0,96.1512,96.1871,96.1332,96.1512,8000.0
2015-05-13 12:20:00,107.01,107.03,106.92,106.99,17800.0,96.1691,96.1871,96.0882,96.1512,17800.0
2015-05-13 12:30:00,106.97,107.04,106.96,107.01,7700.0,96.1332,96.1961,96.1242,96.1691,7700.0
2015-05-13 12:40:00,107.0,107.04,106.92,106.99,36800.0,96.1601,96.1961,96.0882,96.1512,36800.0
2015-05-13 12:50:00,106.99,107.05,106.97,106.98,9500.0,96.1512,96.2051,96.1332,96.1422,9500.0
2015-05-13 13:00:00,107.01,107.17,107.0,107.15,13400.0,96.1691,96.3129,96.1601,96.2949,13400.0
2015-05-13 13:10:00,107.13,107.14,107.04,107.09,6300.0,96.277,96.286,96.1961,96.241,6300.0
2015-05-13 13:20:00,107.1,107.17,107.0,107.14,7800.0,96.25,96.3129,96.1601,96.286,7800.0
2015-05-13 13:30:00,107.15,107.19,107.12,107.14,6300.0,96.2949,96.3309,96.268,96.286,6300.0
2015-05-13 13:40:00,107.16,107.22,107.12,107.15,11600.0,96.3039,96.3579,96.268,96.2949,11600.0
2015-05-13 13:50:00,107.16,107.25,107.15,107.21,7800.0,96.3039,96.3848,96.2949,96.3489,7800.0
2015-05-13 14:00:00,107.21,107.21,107.03,107.03,10000.0,96.3489,96.3489,96.1871,96.1871,10000.0
2015-05-13 14:10:00,107.05,107.05,106.9,106.99,20600.0,96.2051,96.2051,96.0703,96.1512,20600.0
2015-05-13 14:20:00,106.97,107.14,106.9,107.08,15900.0,96.1332,96.286,96.0703,96.232,15900.0
2015-05-13 14:30:00,107.08,107.15,106.97,107.04,8100.0,96.232,96.2949,96.1332,96.1961,8100.0
2015-05-13 14:40:00,107.05,107.08,106.98,107.03,11900.0,96.2051,96.232,96.1422,96.1871,11900.0
2015-05-13 14:50:00,107.0,107.06,106.93,107.06,16100.0,96.1601,96.2141,96.0972,96.2141,16100.0
2015-05-13 15:00:00,107.08,107.25,107.05,107.21,9600.0,96.232,96.3848,96.2051,96.3489,9600.0
2015-05-13 15:10:00,107.23,107.38,107.13,107.35,45600.0,96.3668,96.5016,96.277,96.4747,45600.0
2015-05-13 15:20:00,107.32,107.4,107.23,107.33,100500.0,96.4477,96.5196,96.3668,96.4567,100500.0
2015-05-13 15:30:00,107.32,107.36,107.13,107.22,30600.0,96.4477,96.4837,96.277,96.3579,30600.0
2015-05-13 15:40:00,107.22,107.34,107.15,107.15,26100.0,96.3579,96.4657,96.2949,96.2949,26100.0
2015-05-13 15:50:00,107.14,107.25,107.11,107.2,69300.0,96.286,96.3848,96.259,96.3399,69300.0
2015-05-14 09:30:00,107.7,107.79,107.18,107.33,46500.0,96.7892,96.8701,96.3219,96.4567,46500.0
2015-05-14 09:40:00,107.33,107.72,107.3,107.55,16800.0,96.4567,96.8072,96.4297,96.6544,16800.0
2015-05-14 09:50:00,107.55,107.68,107.43,107.43,10800.0,96.6544,96.7712,96.5466,96.5466,10800.0
2015-05-14 10:00:00,107.53,107.74,107.47,107.7,5000.0,96.6364,96.8252,96.5825,96.7892,5000.0
2015-05-14 10:10:00,107.75,107.92,107.75,107.85,23500.0,96.8342,96.9869,96.8342,96.924,23500.0
2015-05-14 10:20:00,107.88,108.13,107.85,108.07,22400.0,96.951,97.1757,96.924,97.1217,22400.0
2015-05-14 10:30:00,108.1,108.16,108.04,108.13,7700.0,97.1487,97.2026,97.0948,97.1757,7700.0
2015-05-14 10:40:00,108.1,108.11,107.99,108.08,7900.0,97.1487,97.1577,97.0498,97.1307,7900.0
2015-05-14 10:50:00,108.09,108.19,108.04,108.07,24300.0,97.1397,97.2296,97.0948,97.1217,24300.0
2015-05-14 11:00:00,108.09,108.21,108.02,108.09,13800.0,97.1397,97.2476,97.0768,97.1397,13800.0
2015-05-14 11:10:00,108.06,108.11,108.0,108.04,19200.0,97.1128,97.1577,97.0588,97.0948,19200.0
2015-05-14 11:20:00,108.05,108.09,107.94,108.08,31100.0,97.1038,97.1397,97.0049,97.1307,31100.0
2015-05-14 11:30:00,108.1,108.15,107.95,107.95,20000.0,97.1487,97.1936,97.0139,97.0139,20000.0
2015-05-14 11:40:00,107.93,108.08,107.9,108.06,20500.0,96.9959,97.1307,96.969,97.1128,20500.0
2015-05-14 11:50:00,108.1,108.13,108.05,108.08,9900.0,97.1487,97.1757,97.1038,97.1307,9900.0
2015-05-14 12:00:00,108.1,108.17,108.08,108.09,24100.0,97.1487,97.2116,97.1307,97.1397,24100.0
2015-05-14 12:10:00,108.1,108.33,108.08,108.3,22300.0,97.1487,97.3554,97.1307,97.3284,22300.0
2015-05-14 12:20:00,108.3,108.4,108.29,108.33,5500.0,97.3284,97.4183,97.3195,97.3554,5500.0
2015-05-14 12:30:00,108.27,108.33,108.2,108.2,10000.0,97.3015,97.3554,97.2386,97.2386,10000.0
2015-05-14 12:40:00,108.21,108.29,108.2,108.2,13500.0,97.2476,97.3195,97.2386,97.2386,13500.0
2015-05-14 12:50:00,108.21,108.34,108.2,108.3,14700.0,97.2476,97.3644,97.2386,97.3284,14700.0
2015-05-14 13:00:00,108.3,108.33,108.2,108.31,14600.0,97.3284,97.3554,97.2386,97.3374,14600.0
2015-05-14 13:10:00,108.31,108.31,108.2,108.26,4500.0,97.3374,97.3374,97.2386,97.2925,4500.0
2015-05-14 13:20:00,108.23,108.44,108.23,108.39,5300.0,97.2655,97.4543,97.2655,97.4093,5300.0
2015-05-14 13:30:00,108.39,108.48,108.39,108.46,5900.0,97.4093,97.4902,97.4093,97.4722,5900.0
2015-05-14 13:40:00,108.4,108.4,108.35,108.38,4500.0,97.4183,97.4183,97.3734,97.4003,4500.0
2015-05-14 13:50:00,108.38,108.46,108.38,108.44,5600.0,97.4003,97.4722,97.4003,97.4543,5600.0
2015-05-14 14:00:00,108.41,108.45,108.35,108.45,5000.0,97.4273,97.4632,97.3734,97.4632,5000.0
2015-05-14 14:10:00,108.45,108.55,108.45,108.47,23200.0,97.4632,97.5531,97.4632,97.4812,23200.0
2015-05-14 14:20:00,108.47,108.73,108.45,108.71,34400.0,97.4812,97.7149,97.4632,97.6969,34400.0
2015-05-14 14:30:00,108.71,108.73,108.59,108.6,13000.0,97.6969,97.7149,97.5891,97.598,13000.0
2015-05-14 14:40:00,108.6,108.66,108.54,108.66,15000.0,97.598,97.652,97.5441,97.652,15000.0
2015-05-14 14:50:00,108.66,108.78,108.62,108.69,39700.0,97.652,97.7598,97.616,97.6789,39700.0
2015-05-14 15:00:00,108.69,108.7,108.59,108.63,15900.0,97.6789,97.6879,97.5891,97.625,15900.0
2015-05-14 15:10:00,108.65,108.71,108.6,108.65,17300.0,97.643,97.6969,97.598,97.643,17300.0
2015-05-14 15:20:00,108.65,108.7,108.57,108.6,16700.0,97.643,97.6879,97.5711,97.598,16700.0
2015-05-14 15:30:00,108.59,108.7,108.59,108.64,22900.0,97.5891,97.6879,97.5891,97.634,22900.0
2015-05-14 15:40:00,108.63,108.81,108.63,108.77,26700.0,97.625,97.7868,97.625,97.7508,26700.0
2015-05-14 15:50:00,108.76,108.91,108.68,108.69,105300.0,97.7418,97.8766,97.6699,97.6789,105300.0
2015-05-15 09:30:00,109.05,109.6,108.74,109.59,53600.0,98.0025,98.4967,97.7239,98.4878,53600.0
2015-05-15 09:40:00,109.53,109.66,109.22,109.64,12500.0,98.4338,98.5507,98.1552,98.5327,12500.0
2015-05-15 09:50:00,109.52,109.71,109.31,109.59,13300.0,98.4248,98.5956,98.2361,98.4878,13300.0
2015-05-15 10:00:00,109.48,109.6,109.26,109.6,17700.0,98.3889,98.4967,98.1912,98.4967,17700.0
2015-05-15 10:10:00,109.52,109.53,109.28,109.28,9500.0,98.4248,98.4338,98.2092,98.2092,9500.0
2015-05-15 10:20:00,109.28,109.32,109.21,109.3,7000.0,98.2092,98.2451,98.1462,98.2271,7000.0
2015-05-15 10:30:00,109.32,109.38,109.12,109.22,250600.0,98.2451,98.299,98.0654,98.1552,250600.0
2015-05-15 10:40:00,109.2,109.26,109.09,109.1,20100.0,98.1373,98.1912,98.0384,98.0474,20100.0
2015-05-15 10:50:00,109.16,109.29,109.07,109.17,9000.0,98.1013,98.2181,98.0204,98.1103,9000.0
2015-05-15 11:00:00,109.16,109.26,109.12,109.26,5600.0,98.1013,98.1912,98.0654,98.1912,5600.0
2015-05-15 11:10:00,109.23,109.25,109.06,109.12,12500.0,98.1642,98.1822,98.0114,98.0654,12500.0
2015-05-15 11:20:00,109.15,109.18,109.11,109.12,5800.0,98.0923,98.1193,98.0564,98.0654,5800.0
2015-05-15 11:30:00,109.11,109.2,109.08,109.18,10500.0,98.0564,98.1373,98.0294,98.1193,10500.0
2015-05-15 11:40:00,109.16,109.21,109.14,109.15,9000.0,98.1013,98.1462,98.0833,98.0923,9000.0
2015-05-15 11:50:00,109.13,109.17,109.07,109.11,10200.0,98.0744,98.1103,98.0204,98.0564,10200.0
2015-05-15 12:00:00,109.12,109.2,109.12,109.14,11200.0,98.0654,98.1373,98.0654,98.0833,11200.0
2015-05-15 12:10:00,109.16,109.21,109.15,109.15,14000.0,98.1013,98.1462,98.0923,98.0923,14000.0
2015-05-15 12:20:00,109.14,109.22,109.13,109.18,34100.0,98.0833,98.1552,98.0744,98.1193,34100.0
2015-05-15 12:30:00,109.17,109.23,109.17,109.19,6400.0,98.1103,98.1642,98.1103,98.1283,6400.0
2015-05-15 12:40:00,109.19,109.26,109.18,109.22,9400.0,98.1283,98.1912,98.1193,98.1552,9400.0
2015-05-15 12:50:00,109.21,109.22,109.16,109.18,13900.0,98.1462,98.1552,98.1013,98.1193,13900.0
2015-05-15 13:00:00,109.19,109.23,109.16,109.23,11700.0,98.1283,98.1642,98.1013,98.1642,11700.0
2015-05-15 13:10:00,109.24,109.29,109.17,109.25,84600.0,98.1732,98.2181,98.1103,98.1822,84600.0
2015-05-15 13:20:00,109.22,109.36,109.2,109.33,32400.0,98.1552,98.2811,98.1373,98.2541,32400.0
2015-05-15 13:30:00,109.31,109.38,109.25,109.36,29700.0,98.2361,98.299,98.1822,98.2811,29700.0
2015-05-15 13:40:00,109.35,109.46,109.34,109.44,16000.0,98.2721,98.3709,98.2631,98.3529,16000.0
2015-05-15 13:50:00,109.45,109.52,109.45,109.5,10700.0,98.3619,98.4248,98.3619,98.4069,10700.0
2015-05-15 14:00:00,109.5,109.57,109.48,109.52,17000.0,98.4069,98.4698,98.3889,98.4248,17000.0
2015-05-15 14:10:00,109.54,109.64,109.54,109.63,12200.0,98.4428,98.5327,98.4428,98.5237,12200.0
2015-05-15 14:20:00,109.65,109.72,109.62,109.72,11100.0,98.5417,98.6046,98.5147,98.6046,11100.0
2015-05-15 14:30:00,109.71,109.88,109.7,109.86,23000.0,98.5956,98.7484,98.5866,98.7304,23000.0
2015-05-15 14:40:00,109.87,109.96,109.86,109.95,16300.0,98.7394,98.8203,98.7304,98.8113,16300.0
2015-05-15 14:50:00,109.95,110.05,109.88,110.03,19900.0,98.8113,98.9012,98.7484,98.8832,19900.0
2015-05-15 15:00:00,110.02,110.02,109.95,110.0,29300.0,98.8742,98.8742,98.8113,98.8562,29300.0
2015-05-15 15:10:00,110.0,110.0,109.93,109.97,27400.0,98.8562,98.8562,98.7933,98.8293,27400.0
2015-05-15 15:20:00,109.97,110.0,109.93,110.0,23600.0,98.8293,98.8562,98.7933,98.8562,23600.0
2015-05-15 15:30:00,110.01,110.05,109.99,110.04,28600.0,98.8652,98.9012,98.8472,98.8922,28600.0
2015-05-15 15:40:00,110.04,110.04,109.95,109.97,22200.0,98.8922,98.8922,98.8113,98.8293,22200.0
2015-05-15 15:50:00,109.97,110.0,109.9,109.98,72000.0,98.8293,98.8562,98.7663,98.8382,72000.0
2015-05-18 09:30:00,109.5,110.22,109.5,109.65,20800.0,98.7126,99.3616,98.7126,98.8478,20800.0
2015-05-18 09:40:00,109.56,109.72,109.35,109.69,44500.0,98.7667,98.9109,98.5773,98.8838,44500.0
2015-05-18 09:50:00,109.7,109.95,109.59,109.88,14300.0,98.8929,99.1182,98.7937,99.0551,14300.0
2015-05-18 10:00:00,109.91,109.91,109.54,109.54,19300.0,99.0822,99.0822,98.7486,98.7486,19300.0
2015-05-18 10:10:00,109.56,109.6,109.45,109.5,9400.0,98.7667,98.8027,98.6675,98.7126,9400.0
2015-05-18 10:20:00,109.47,109.56,109.39,109.48,7000.0,98.6855,98.7667,98.6134,98.6945,7000.0
2015-05-18 10:30:00,109.5,109.65,109.39,109.58,16300.0,98.7126,98.8478,98.6134,98.7847,16300.0
2015-05-18 10:40:00,109.57,109.63,109.43,109.44,12700.0,98.7757,98.8298,98.6495,98.6585,12700.0
2015-05-18 10:50:00,109.44,109.47,109.33,109.38,5800.0,98.6585,98.6855,98.5593,98.6044,5800.0
2015-05-18 11:00:00,109.4,109.49,109.38,109.49,2300.0,98.6224,98.7036,98.6044,98.7036,2300.0
2015-05-18 11:10:00,109.52,109.62,109.43,109.43,10300.0,98.7306,98.8207,98.6495,98.6495,10300.0
2015-05-18 11:20:00,109.45,109.46,109.36,109.38,14000.0,98.6675,98.6765,98.5864,98.6044,14000.0
2015-05-18 11:30:00,109.39,109.53,109.39,109.51,7000.0,98.6134,98.7396,98.6134,98.7216,7000.0
2015-05-18 11:40:00,109.53,109.56,109.46,109.56,6200.0,98.7396,98.7667,98.6765,98.7667,6200.0
2015-05-18 11:50:00,109.56,109.57,109.48,109.56,6500.0,98.7667,98.7757,98.6945,98.7667,6500.0
2015-05-18 12:00:00,109.56,109.62,109.54,109.55,4600.0,98.7667,98.8207,98.7486,98.7576,4600.0
2015-05-18 12:10:00,109.57,109.58,109.46,109.49,3800.0,98.7757,98.7847,98.6765,98.7036,3800.0
2015-05-18 12:20:00,109.47,109.53,109.47,109.53,3600.0,98.6855,98.7396,98.6855,98.7396,3600.0
2015-05-18 12:30:00,109.53,109.56,109.48,109.49,4100.0,98.7396,98.7667,98.6945,98.7036,4100.0
2015-05-18 12:40:00,109.5,109.59,109.49,109.51,6300.0,98.7126,98.7937,98.7036,98.7216,6300.0
2015-05-18 12:50:00,109.51,109.64,109.51,109.62,6800.0,98.7216,98.8388,98.7216,98.8207,6800.0
2015-05-18 13:00:00,109.6,109.66,109.56,109.62,23700.0,98.8027,98.8568,98.7667,98.8207,23700.0
2015-05-18 13:10:00,109.63,109.66,109.6,109.63,6800.0,98.8298,98.8568,98.8027,98.8298,6800.0
2015-05-18 13:20:00,109.63,109.65,109.56,109.6,9500.0,98.8298,98.8478,98.7667,98.8027,9500.0
2015-05-18 13:30:00,109.63,109.64,109.58,109.6,8300.0,98.8298,98.8388,98.7847,98.8027,8300.0
2015-05-18 13:40:00,109.64,109.64,109.49,109.55,15900.0,98.8388,98.8388,98.7036,98.7576,15900.0
2015-05-18 13:50:00,109.56,109.58,109.33,109.45,27100.0,98.7667,98.7847,98.5593,98.6675,27100.0
2015-05-18 14:00:00,109.47,109.59,109.47,109.57,4400.0,98.6855,98.7937,98.6855,98.7757,4400.0
2015-05-18 14:10:00,109.54,109.62,109.54,109.58,5000.0,98.7486,98.8207,98.7486,98.7847,5000.0
2015-05-18 14:20:00,109.57,109.59,109.52,109.52,6700.0,98.7757,98.7937,98.7306,98.7306,6700.0
2015-05-18 14:30:00,109.53,109.6,109.45,109.47,12800.0,98.7396,98.8027,98.6675,98.6855,12800.0
2015-05-18 14:40:00,109.46,109.5,109.44,109.47,5500.0,98.6765,98.7126,98.6585,98.6855,5500.0
2015-05-18 14:50:00,109.46,109.5,109.45,109.47,9300.0,98.6765,98.7126,98.6675,98.6855,9300.0
2015-05-18 15:00:00,109.47,109.5,109.43,109.47,17000.0,98.6855,98.7126,98.6495,98.6855,17000.0
2015-05-18 15:10:00,109.47,109.52,109.45,109.48,18300.0,98.6855,98.7306,98.6675,98.6945,18300.0
2015-05-18 15:20:00,109.48,109.52,109.43,109.48,22900.0,98.6945,98.7306,98.6495,98.6945,22900.0
2015-05-18 15:30:00,109.48,109.52,109.43,109.5,32300.0,98.6945,98.7306,98.6495,98.7126,32300.0
2015-05-18 15:40:00,109.5,109.54,109.44,109.46,36900.0,98.7126,98.7486,98.6585,98.6765,36900.0
2015-05-18 15:50:00,109.46,109.48,109.41,109.42,35500.0,98.6765,98.6945,98.6314,98.6404,35500.0
2015-05-19 09:30:00,109.68,110.22,109.63,109.9,27400.0,98.8748,99.3616,98.8298,99.0732,27400.0
2015-05-19 09:40:00,109.82,110.14,109.71,109.83,27300.0,99.001,99.2895,98.9019,99.0101,27300.0
2015-05-19 09:50:00,109.83,110.1,109.8,110.06,11500.0,99.0101,99.2535,98.983,99.2174,11500.0
2015-05-19 10:00:00,110.1,110.18,109.91,109.96,14000.0,99.2535,99.3256,99.0822,99.1272,14000.0
2015-05-19 10:10:00,109.97,110.14,109.93,110.04,29600.0,99.1363,99.2895,99.1002,99.1994,29600.0
2015-05-19 10:20:00,110.09,110.1,110.02,110.06,6500.0,99.2444,99.2535,99.1813,99.2174,6500.0
2015-05-19 10:30:00,110.07,110.09,110.0,110.07,12800.0,99.2264,99.2444,99.1633,99.2264,12800.0
2015-05-19 10:40:00,110.05,110.09,109.99,110.01,7600.0,99.2084,99.2444,99.1543,99.1723,7600.0
2015-05-19 10:50:00,109.99,109.99,109.81,109.83,7900.0,99.1543,99.1543,98.992,99.0101,7900.0
2015-05-19 11:00:00,109.84,109.89,109.78,109.78,10200.0,99.0191,99.0641,98.965,98.965,10200.0
2015-05-19 11:10:00,109.79,109.9,109.77,109.9,16600.0,98.974,99.0732,98.956,99.0732,16600.0
2015-05-19 11:20:00,109.91,110.01,109.85,109.95,8000.0,99.0822,99.1723,99.0281,99.1182,8000.0
2015-05-19 11:30:00,109.94,109.97,109.89,109.97,3700.0,99.1092,99.1363,99.0641,99.1363,3700.0
2015-05-19 11:40:00,109.97,109.97,109.84,109.87,6900.0,99.1363,99.1363,99.0191,99.0461,6900.0
2015-05-19 11:50:00,109.87,110.02,109.87,110.0,8300.0,99.0461,99.1813,99.0461,99.1633,8300.0
2015-05-19 12:00:00,110.01,110.09,110.01,110.07,5500.0,99.1723,99.2444,99.1723,99.2264,5500.0
2015-05-19 12:10:00,110.08,110.09,110.03,110.05,8300.0,99.2354,99.2444,99.1904,99.2084,8300.0
2015-05-19 12:20:00,110.06,110.1,110.02,110.08,10900.0,99.2174,99.2535,99.1813,99.2354,10900.0
2015-05-19 12:30:00,110.06,110.13,110.05,110.13,3800.0,99.2174,99.2805,99.2084,99.2805,3800.0
2015-05-19 12:40:00,110.11,110.26,110.1,110.26,8100.0,99.2625,99.3977,99.2535,99.3977,8100.0
2015-05-19 12:50:00,110.25,110.28,110.21,110.28,4600.0,99.3887,99.4157,99.3526,99.4157,4600.0
2015-05-19 13:00:00,110.27,110.3,110.25,110.29,6300.0,99.4067,99.4338,99.3887,99.4247,6300.0
2015-05-19 13:10:00,110.29,110.36,110.28,110.36,11100.0,99.4247,99.4878,99.4157,99.4878,11100.0
2015-05-19 13:20:00,110.34,110.39,110.31,110.39,22800.0,99.4698,99.5149,99.4428,99.5149,22800.0
2015-05-19 13:30:00,110.4,110.44,110.37,110.4,4300.0,99.5239,99.56,99.4969,99.5239,4300.0
2015-05-19 13:40:00,110.4,110.46,110.38,110.38,4700.0,99.5239,99.578,99.5059,99.5059,4700.0
2015-05-19 13:50:00,110.38,110.38,110.3,110.35,5700.0,99.5059,99.5059,99.4338,99.4788,5700.0
2015-05-19 14:00:00,110.36,110.42,110.33,110.33,6100.0,99.4878,99.5419,99.4608,99.4608,6100.0
2015-05-19 14:10:00,110.34,110.35,110.29,110.32,6000.0,99.4698,99.4788,99.4247,99.4518,6000.0
2015-05-19 14:20:00,110.32,110.51,110.32,110.5,15200.0,99.4518,99.6231,99.4518,99.6141,15200.0
2015-05-19 14:30:00,110.49,110.5,110.27,110.31,12800.0,99.605,99.6141,99.4067,99.4428,12800.0
2015-05-19 14:40:00,110.27,110.37,110.24,110.25,8000.0,99.4067,99.4969,99.3797,99.3887,8000.0
2015-05-19 14:50:00,110.25,110.28,110.21,110.25,9200.0,99.3887,99.4157,99.3526,99.3887,9200.0
2015-05-19 15:00:00,110.26,110.27,110.07,110.16,13100.0,99.3977,99.4067,99.2264,99.3075,13100.0
2015-05-19 15:10:00,110.11,110.11,109.95,110.03,17900.0,99.2625,99.2625,99.1182,99.1904,17900.0
2015-05-19 15:20:00,109.99,110.06,109.99,110.01,16500.0,99.1543,99.2174,99.1543,99.1723,16500.0
2015-05-19 15:30:00,110.02,110.06,109.98,110.01,26100.0,99.1813,99.2174,99.1453,99.1723,26100.0
2015-05-19 15:40:00,109.98,110.05,109.96,110.01,58100.0,99.1453,99.2084,99.1272,99.1723,58100.0
2015-05-19 15:50:00,110.01,110.13,109.98,110.1,49800.0,99.1723,99.2805,99.1453,99.2535,49800.0
2015-05-20 09:30:00,109.72,110.0,109.45,110.0,43500.0,98.9109,99.1633,98.6675,99.1633,43500.0
2015-05-20 09:40:00,110.0,110.26,109.92,110.26,13200.0,99.1633,99.3977,99.0912,99.3977,13200.0
2015-05-20 09:50:00,110.26,110.35,110.13,110.13,10500.0,99.3977,99.4788,99.2805,99.2805,10500.0
2015-05-20 10:00:00,110.13,110.34,110.13,110.32,16600.0,99.2805,99.4698,99.2805,99.4518,16600.0
2015-05-20 10:10:00,110.31,110.33,110.12,110.25,11500.0,99.4428,99.4608,99.2715,99.3887,11500.0
2015-05-20 10:20:00,110.26,110.35,110.18,110.19,9700.0,99.3977,99.4788,99.3256,99.3346,9700.0
2015-05-20 10:30:00,110.19,110.39,110.19,110.36,7200.0,99.3346,99.5149,99.3346,99.4878,7200.0
2015-05-20 10:40:00,110.36,110.36,110.14,110.14,15000.0,99.4878,99.4878,99.2895,99.2895,15000.0
2015-05-20 10:50:00,110.17,110.22,110.13,110.16,7000.0,99.3166,99.3616,99.2805,99.3075,7000.0
2015-05-20 11:00:00,110.16,110.18,110.05,110.15,6300.0,99.3075,99.3256,99.2084,99.2985,6300.0
2015-05-20 11:10:00,110.16,110.21,110.07,110.09,8700.0,99.3075,99.3526,99.2264,99.2444,8700.0
2015-05-20 11:20:00,110.09,110.16,110.0,110.02,9700.0,99.2444,99.3075,99.1633,99.1813,9700.0
2015-05-20 11:30:00,110.01,110.06,109.84,109.86,7300.0,99.1723,99.2174,99.0191,99.0371,7300.0
2015-05-20 11:40:00,109.89,109.92,109.74,109.74,4900.0,99.0641,99.0912,98.9289,98.9289,4900.0
2015-05-20 11:50:00,109.74,109.84,109.71,109.83,7400.0,98.9289,99.0191,98.9019,99.0101,7400.0
2015-05-20 12:00:00,109.81,109.86,109.78,109.83,7400.0,98.992,99.0371,98.965,99.0101,7400.0
2015-05-20 12:10:00,109.82,109.82,109.74,109.76,5600.0,99.001,99.001,98.9289,98.947,5600.0
2015-05-20 12:20:00,109.77,109.86,109.77,109.83,6700.0,98.956,99.0371,98.956,99.0101,6700.0
2015-05-20 12:30:00,109.82,109.85,109.73,109.81,5500.0,99.001,99.0281,98.9199,98.992,5500.0
2015-05-20 12:40:00,109.78,109.82,109.74,109.78,7000.0,98.965,99.001,98.9289,98.965,7000.0
2015-05-20 12:50:00,109.77,109.83,109.77,109.83,5300.0,98.956,99.0101,98.956,99.0101,5300.0
2015-05-20 13:00:00,109.84,109.84,109.74,109.76,5300.0,99.0191,99.0191,98.9289,98.947,5300.0
2015-05-20 13:10:00,109.73,109.74,109.7,109.7,5900.0,98.9199,98.9289,98.8929,98.8929,5900.0
2015-05-20 13:20:00,109.7,109.72,109.66,109.66,5500.0,98.8929,98.9109,98.8568,98.8568,5500.0
2015-05-20 13:30:00,109.67,109.67,109.47,109.47,7600.0,98.8658,98.8658,98.6855,98.6855,7600.0
2015-05-20 13:40:00,109.45,109.51,109.45,109.51,5700.0,98.6675,98.7216,98.6675,98.7216,5700.0
2015-05-20 13:50:00,109.49,109.51,109.47,109.49,18100.0,98.7036,98.7216,98.6855,98.7036,18100.0
2015-05-20 14:00:00,109.49,109.93,109.49,109.81,19000.0,98.7036,99.1002,98.7036,98.992,19000.0
2015-05-20 14:10:00,109.81,110.04,109.8,110.01,10000.0,98.992,99.1994,98.983,99.1723,10000.0
2015-05-20 14:20:00,110.03,110.36,110.0,110.31,18300.0,99.1904,99.4878,99.1633,99.4428,18300.0
2015-05-20 14:30:00,110.33,110.38,110.24,110.28,20600.0,99.4608,99.5059,99.3797,99.4157,20600.0
2015-05-20 14:40:00,110.29,110.41,110.24,110.34,19300.0,99.4247,99.5329,99.3797,99.4698,19300.0
2015-05-20 14:50:00,110.31,110.33,110.26,110.3,11800.0,99.4428,99.4608,99.3977,99.4338,11800.0
2015-05-20 15:00:00,110.29,110.34,110.25,110.33,19800.0,99.4247,99.4698,99.3887,99.4608,19800.0
2015-05-20 15:10:00,110.33,110.37,110.18,110.19,54000.0,99.4608,99.4969,99.3256,99.3346,54000.0
2015-05-20 15:20:00,110.18,110.26,110.11,110.26,28100.0,99.3256,99.3977,99.2625,99.3977,28100.0
2015-05-20 15:30:00,110.25,110.35,110.23,110.28,41900.0,99.3887,99.4788,99.3706,99.4157,41900.0
2015-05-20 15:40:00,110.27,110.38,110.27,110.38,68500.0,99.4067,99.5059,99.4067,99.5059,68500.0
2015-05-20 15:50:00,110.37,110.38,110.27,110.28,76000.0,99.4969,99.5059,99.4067,99.4157,76000.0
2015-05-21 09:30:00,109.94,110.11,109.18,109.63,41400.0,99.1092,99.2625,98.4241,98.8298,41400.0
2015-05-21 09:40:00,109.75,109.94,109.72,109.77,16000.0,98.9379,99.1092,98.9109,98.956,16000.0
2015-05-21 09:50:00,109.78,109.93,109.72,109.78,7900.0,98.965,99.1002,98.9109,98.965,7900.0
2015-05-21 10:00:00,109.77,109.78,109.32,109.43,22100.0,98.956,98.965,98.5503,98.6495,22100.0
2015-05-21 10:10:00,109.44,109.72,109.41,109.47,39900.0,98.6585,98.9109,98.6314,98.6855,39900.0
2015-05-21 10:20:00,109.46,109.46,109.26,109.27,5900.0,98.6765,98.6765,98.4962,98.5052,5900.0
2015-05-21 10:30:00,109.3,109.3,109.18,109.18,6100.0,98.5323,98.5323,98.4241,98.4241,6100.0
2015-05-21 10:40:00,109.2,109.23,109.06,109.06,8600.0,98.4421,98.4692,98.3159,98.3159,8600.0
2015-05-21 10:50:00,109.08,109.14,108.84,108.93,13100.0,98.3339,98.388,98.1176,98.1987,13100.0
2015-05-21 11:00:00,108.96,109.22,108.96,109.19,9000.0,98.2258,98.4602,98.2258,98.4331,9000.0
2015-05-21 11:10:00,109.19,109.24,109.08,109.19,7800.0,98.4331,98.4782,98.3339,98.4331,7800.0
2015-05-21 11:20:00,109.16,109.24,109.14,109.17,9500.0,98.4061,98.4782,98.388,98.4151,9500.0
2015-05-21 11:30:00,109.2,109.22,109.08,109.14,11200.0,98.4421,98.4602,98.3339,98.388,11200.0
2015-05-21 11:40:00,109.14,109.16,109.06,109.11,10000.0,98.388,98.4061,98.3159,98.361,10000.0
2015-05-21 11:50:00,109.11,109.29,109.1,109.29,8400.0,98.361,98.5233,98.352,98.5233,8400.0
2015-05-21 12:00:00,109.28,109.29,109.16,109.18,10500.0,98.5142,98.5233,98.4061,98.4241,10500.0
2015-05-21 12:10:00,109.18,109.27,109.17,109.22,4600.0,98.4241,98.5052,98.4151,98.4602,4600.0
2015-05-21 12:20:00,109.23,109.29,109.21,109.27,6600.0,98.4692,98.5233,98.4511,98.5052,6600.0
2015-05-21 12:30:00,109.27,109.3,109.23,109.28,10900.0,98.5052,98.5323,98.4692,98.5142,10900.0
2015-05-21 12:40:00,109.27,109.31,109.25,109.31,6400.0,98.5052,98.5413,98.4872,98.5413,6400.0
2015-05-21 12:50:00,109.3,109.94,109.3,109.62,43100.0,98.5323,99.1092,98.5323,98.8207,43100.0
2015-05-21 13:00:00,109.65,109.8,109.64,109.75,8500.0,98.8478,98.983,98.8388,98.9379,8500.0
2015-05-21 13:10:00,109.76,109.84,109.76,109.82,5500.0,98.947,99.0191,98.947,99.001,5500.0
2015-05-21 13:20:00,109.87,109.9,109.83,109.87,5800.0,99.0461,99.0732,99.0101,99.0461,5800.0
2015-05-21 13:30:00,109.85,109.94,109.83,109.86,6300.0,99.0281,99.1092,99.0101,99.0371,6300.0
2015-05-21 13:40:00,109.84,109.84,109.8,109.82,4300.0,99.0191,99.0191,98.983,99.001,4300.0
2015-05-21 13:50:00,109.82,109.85,109.8,109.8,5700.0,99.001,99.0281,98.983,98.983,5700.0
2015-05-21 14:00:00,109.81,109.81,109.68,109.68,7300.0,98.992,98.992,98.8748,98.8748,7300.0
2015-05-21 14:10:00,109.68,109.75,109.65,109.75,5200.0,98.8748,98.9379,98.8478,98.9379,5200.0
2015-05-21 14:20:00,109.72,109.79,109.69,109.79,6900.0,98.9109,98.974,98.8838,98.974,6900.0
2015-05-21 14:30:00,109.83,109.93,109.81,109.86,4900.0,99.0101,99.1002,98.992,99.0371,4900.0
2015-05-21 14:40:00,109.86,109.95,109.85,109.95,5900.0,99.0371,99.1182,99.0281,99.1182,5900.0
2015-05-21 14:50:00,109.95,109.99,109.93,109.94,7700.0,99.1182,99.1543,99.1002,99.1092,7700.0
2015-05-21 15:00:00,109.96,110.0,109.94,109.99,9900.0,99.1272,99.1633,99.1092,99.1543,9900.0
2015-05-21 15:10:00,109.98,110.01,109.92,109.95,41100.0,99.1453,99.1723,99.0912,99.1182,41100.0
2015-05-21 15:20:00,109.96,110.02,109.93,110.02,32500.0,99.1272,99.1813,99.1002,99.1813,32500.0
2015-05-21 15:30:00,110.02,110.17,109.99,110.13,23300.0,99.1813,99.3166,99.1543,99.2805,23300.0
2015-05-21 15:40:00,110.13,110.24,109.97,109.98,25500.0,99.2805,99.3797,99.1363,99.1453,25500.0
2015-05-21 15:50:00,109.97,110.01,109.84,109.9,78900.0,99.1363,99.1723,99.0191,99.0732,78900.0
2015-05-22 09:30:00,109.92,109.92,109.45,109.64,18100.0,99.0912,99.0912,98.6675,98.8388,18100.0
2015-05-22 09:40:00,109.56,110.05,109.49,109.97,30100.0,98.7667,99.2084,98.7036,99.1363,30100.0
2015-05-22 09:50:00,109.95,109.99,109.87,109.88,10700.0,99.1182,99.1543,99.0461,99.0551,10700.0
2015-05-22 10:00:00,109.94,110.06,109.88,110.02,20700.0,99.1092,99.2174,99.0551,99.1813,20700.0
2015-05-22 10:10:00,110.04,110.09,110.0,110.0,7700.0,99.1994,99.2444,99.1633,99.1633,7700.0
2015-05-22 10:20:00,110.01,110.05,109.91,109.96,11300.0,99.1723,99.2084,99.0822,99.1272,11300.0
2015-05-22 10:30:00,109.99,110.03,109.92,110.0,10000.0,99.1543,99.1904,99.0912,99.1633,10000.0
2015-05-22 10:40:00,110.02,110.06,109.96,109.97,8400.0,99.1813,99.2174,99.1272,99.1363,8400.0
2015-05-22 10:50:00,109.95,109.95,109.75,109.8,7500.0,99.1182,99.1182,98.9379,98.983,7500.0
2015-05-22 11:00:00,109.82,109.96,109.74,109.88,28900.0,99.001,99.1272,98.9289,99.0551,28900.0
2015-05-22 11:10:00,109.88,110.01,109.81,109.93,59400.0,99.0551,99.1723,98.992,99.1002,59400.0
2015-05-22 11:20:00,109.88,110.01,109.84,110.0,16500.0,99.0551,99.1723,99.0191,99.1633,16500.0
2015-05-22 11:30:00,109.97,110.05,109.93,110.05,5500.0,99.1363,99.2084,99.1002,99.2084,5500.0
2015-05-22 11:40:00,110.07,110.1,110.01,110.05,6500.0,99.2264,99.2535,99.1723,99.2084,6500.0
2015-05-22 11:50:00,110.05,110.25,110.05,110.24,14200.0,99.2084,99.3887,99.2084,99.3797,14200.0
2015-05-22 12:00:00,110.25,110.27,110.1,110.1,7200.0,99.3887,99.4067,99.2535,99.2535,7200.0
2015-05-22 12:10:00,110.07,110.07,109.73,109.73,26500.0,99.2264,99.2264,98.9199,98.9199,26500.0
2015-05-22 12:20:00,109.75,109.75,109.64,109.68,8200.0,98.9379,98.9379,98.8388,98.8748,8200.0
2015-05-22 12:30:00,109.69,109.71,109.66,109.66,11100.0,98.8838,98.9019,98.8568,98.8568,11100.0
2015-05-22 12:40:00,109.68,110.0,109.67,109.99,42600.0,98.8748,99.1633,98.8658,99.1543,42600.0
2015-05-22 12:50:00,109.98,109.99,109.94,109.97,1600.0,99.1453,99.1543,99.1092,99.1363,1600.0
2015-05-22 13:00:00,109.96,110.15,109.91,110.14,6400.0,99.1272,99.2985,99.0822,99.2895,6400.0
2015-05-22 13:10:00,110.15,110.18,110.08,110.13,3800.0,99.2985,99.3256,99.2354,99.2805,3800.0
2015-05-22 13:20:00,110.1,110.21,110.1,110.18,3900.0,99.2535,99.3526,99.2535,99.3256,3900.0
2015-05-22 13:30:00,110.24,110.24,110.14,110.14,2900.0,99.3797,99.3797,99.2895,99.2895,2900.0
2015-05-22 13:40:00,110.16,110.23,110.16,110.21,3300.0,99.3075,99.3706,99.3075,99.3526,3300.0
2015-05-22 13:50:00,110.22,110.22,110.19,110.19,4100.0,99.3616,99.3616,99.3346,99.3346,4100.0
2015-05-22 14:00:00,110.21,110.22,110.09,110.09,7200.0,99.3526,99.3616,99.2444,99.2444,7200.0
2015-05-22 14:10:00,110.11,110.12,109.98,110.0,47000.0,99.2625,99.2715,99.1453,99.1633,47000.0
2015-05-22 14:20:00,109.97,110.02,109.91,109.98,12300.0,99.1363,99.1813,99.0822,99.1453,12300.0
2015-05-22 14:30:00,109.97,109.99,109.92,109.96,23800.0,99.1363,99.1543,99.0912,99.1272,23800.0
2015-05-22 14:40:00,109.96,110.01,109.95,109.95,4900.0,99.1272,99.1723,99.1182,99.1182,4900.0
2015-05-22 14:50:00,109.95,110.02,109.95,110.02,8600.0,99.1182,99.1813,99.1182,99.1813,8600.0
2015-05-22 15:00:00,110.0,110.12,109.99,110.12,8800.0,99.1633,99.2715,99.1543,99.2715,8800.0
2015-05-22 15:10:00,110.12,110.2,110.12,110.2,5100.0,99.2715,99.3436,99.2715,99.3436,5100.0
2015-05-22 15:20:00,110.17,110.2,110.08,110.08,9200.0,99.3166,99.3436,99.2354,99.2354,9200.0
2015-05-22 15:30:00,110.08,110.14,110.07,110.09,10500.0,99.2354,99.2895,99.2264,99.2444,10500.0
2015-05-22 15:40:00,110.07,110.17,110.07,110.12,26900.0,99.2264,99.3166,99.2264,99.2715,26900.0
2015-05-22 15:50:00,110.11,110.13,110.09,110.11,77400.0,99.2625,99.2805,99.2444,99.2625,77400.0
2015-05-26 09:30:00,110.07,110.07,109.25,109.7,35600.0,99.2264,99.2264,98.4872,98.8929,35600.0
2015-05-26 09:40:00,109.63,109.78,109.2,109.28,29100.0,98.8298,98.965,98.4421,98.5142,29100.0
2015-05-26 09:50:00,109.23,109.31,109.18,109.23,20600.0,98.4692,98.5413,98.4241,98.4692,20600.0
2015-05-26 10:00:00,109.2,109.44,109.2,109.34,11100.0,98.4421,98.6585,98.4421,98.5683,11100.0
2015-05-26 10:10:00,109.3,109.43,109.27,109.32,11600.0,98.5323,98.6495,98.5052,98.5503,11600.0
2015-05-26 10:20:00,109.3,109.34,109.3,109.3,8100.0,98.5323,98.5683,98.5323,98.5323,8100.0
2015-05-26 10:30:00,109.31,109.32,109.02,109.1,17200.0,98.5413,98.5503,98.2799,98.352,17200.0
2015-05-26 10:40:00,109.06,109.08,108.97,108.99,10100.0,98.3159,98.3339,98.2348,98.2528,10100.0
2015-05-26 10:50:00,108.99,109.04,108.92,109.02,13600.0,98.2528,98.2979,98.1897,98.2799,13600.0
2015-05-26 11:00:00,109.05,109.05,108.85,108.88,11500.0,98.3069,98.3069,98.1266,98.1536,11500.0
2015-05-26 11:10:00,108.86,108.86,108.53,108.55,13800.0,98.1356,98.1356,97.8381,97.8562,13800.0
2015-05-26 11:20:00,108.56,108.91,108.55,108.91,11900.0,97.8652,98.1807,97.8562,98.1807,11900.0
2015-05-26 11:30:00,108.89,108.91,108.77,108.82,11100.0,98.1627,98.1807,98.0545,98.0996,11100.0
2015-05-26 11:40:00,108.83,108.88,108.79,108.79,10800.0,98.1086,98.1536,98.0725,98.0725,10800.0
2015-05-26 11:50:00,108.79,108.91,108.75,108.84,14800.0,98.0725,98.1807,98.0365,98.1176,14800.0
2015-05-26 12:00:00,108.8,108.84,108.76,108.81,12600.0,98.0815,98.1176,98.0455,98.0905,12600.0
2015-05-26 12:10:00,108.8,108.89,108.66,108.68,36800.0,98.0815,98.1627,97.9553,97.9733,36800.0
2015-05-26 12:20:00,108.7,108.78,108.63,108.63,25100.0,97.9914,98.0635,97.9283,97.9283,25100.0
2015-05-26 12:30:00,108.65,108.67,108.52,108.59,11200.0,97.9463,97.9643,97.8291,97.8922,11200.0
2015-05-26 12:40:00,108.61,108.65,108.59,108.65,6300.0,97.9102,97.9463,97.8922,97.9463,6300.0
2015-05-26 12:50:00,108.65,108.66,108.58,108.61,8900.0,97.9463,97.9553,97.8832,97.9102,8900.0
2015-05-26 13:00:00,108.63,108.66,108.55,108.61,11100.0,97.9283,97.9553,97.8562,97.9102,11100.0
2015-05-26 13:10:00,108.62,108.62,108.51,108.61,48400.0,97.9193,97.9193,97.8201,97.9102,48400.0
2015-05-26 13:20:00,108.6,108.65,108.57,108.59,14000.0,97.9012,97.9463,97.8742,97.8922,14000.0
2015-05-26 13:30:00,108.57,108.6,108.45,108.5,18600.0,97.8742,97.9012,97.766,97.8111,18600.0
2015-05-26 13:40:00,108.51,108.61,108.49,108.58,8900.0,97.8201,97.9102,97.8021,97.8832,8900.0
2015-05-26 13:50:00,108.57,108.61,108.5,108.51,13500.0,97.8742,97.9102,97.8111,97.8201,13500.0
2015-05-26 14:00:00,108.51,108.58,108.5,108.57,6200.0,97.8201,97.8832,97.8111,97.8742,6200.0
2015-05-26 14:10:00,108.59,108.63,108.5,108.62,8000.0,97.8922,97.9283,97.8111,97.9193,8000.0
2015-05-26 14:20:00,108.62,108.72,108.61,108.64,8400.0,97.9193,98.0094,97.9102,97.9373,8400.0
2015-05-26 14:30:00,108.67,108.72,108.63,108.72,16200.0,97.9643,98.0094,97.9283,98.0094,16200.0
2015-05-26 14:40:00,108.71,108.73,108.64,108.65,7600.0,98.0004,98.0184,97.9373,97.9463,7600.0
2015-05-26 14:50:00,108.64,108.69,108.55,108.59,23900.0,97.9373,97.9824,97.8562,97.8922,23900.0
2015-05-26 15:00:00,108.58,108.62,108.45,108.46,64900.0,97.8832,97.9193,97.766,97.775,64900.0
2015-05-26 15:10:00,108.45,108.54,108.39,108.42,46200.0,97.766,97.8471,97.7119,97.739,46200.0
2015-05-26 15:20:00,108.42,108.47,108.37,108.39,50400.0,97.739,97.784,97.6939,97.7119,50400.0
2015-05-26 15:30:00,108.4,108.67,108.35,108.6,127000.0,97.7209,97.9643,97.6759,97.9012,127000.0
2015-05-26 15:40:00,108.59,108.72,108.52,108.67,24000.0,97.8922,98.0094,97.8291,97.9643,24000.0
2015-05-26 15:50:00,108.67,108.68,108.55,108.6,49900.0,97.9643,97.9733,97.8562,97.9012,49900.0
2015-05-27 09:30:00,108.94,109.04,108.25,108.39,21300.0,98.2077,98.2979,97.5857,97.7119,21300.0
2015-05-27 09:40:00,108.42,108.58,108.38,108.55,4900.0,97.739,97.8832,97.7029,97.8562,4900.0
2015-05-27 09:50:00,108.56,108.96,108.51,108.84,15600.0,97.8652,98.2258,97.8201,98.1176,15600.0
2015-05-27 10:00:00,108.72,108.79,108.65,108.71,6800.0,98.0094,98.0725,97.9463,98.0004,6800.0
2015-05-27 10:10:00,108.7,108.82,108.67,108.73,9000.0,97.9914,98.0996,97.9643,98.0184,9000.0
2015-05-27 10:20:00,108.7,108.75,108.61,108.64,6300.0,97.9914,98.0365,97.9102,97.9373,6300.0
2015-05-27 10:30:00,108.67,108.79,108.64,108.79,9300.0,97.9643,98.0725,97.9373,98.0725,9300.0
2015-05-27 10:40:00,108.79,108.82,108.69,108.69,10400.0,98.0725,98.0996,97.9824,97.9824,10400.0
2015-05-27 10:50:00,108.69,108.8,108.67,108.77,14600.0,97.9824,98.0815,97.9643,98.0545,14600.0
2015-05-27 11:00:00,108.78,108.87,108.74,108.86,8700.0,98.0635,98.1446,98.0274,98.1356,8700.0
2015-05-27 11:10:00,108.86,108.91,108.81,108.88,7800.0,98.1356,98.1807,98.0905,98.1536,7800.0
2015-05-27 11:20:00,108.84,108.93,108.76,108.93,10900.0,98.1176,98.1987,98.0455,98.1987,10900.0
2015-05-27 11:30:00,108.96,109.02,108.94,108.97,4400.0,98.2258,98.2799,98.2077,98.2348,4400.0
2015-05-27 11:40:00,108.99,109.23,108.99,109.19,8100.0,98.2528,98.4692,98.2528,98.4331,8100.0
2015-05-27 11:50:00,109.22,109.26,109.21,109.26,5400.0,98.4602,98.4962,98.4511,98.4962,5400.0
2015-05-27 12:00:00,109.27,109.3,109.25,109.27,9100.0,98.5052,98.5323,98.4872,98.5052,9100.0
2015-05-27 12:10:00,109.26,109.34,109.25,109.31,8200.0,98.4962,98.5683,98.4872,98.5413,8200.0
2015-05-27 12:20:00,109.3,109.33,109.24,109.29,8700.0,98.5323,98.5593,98.4782,98.5233,8700.0
2015-05-27 12:30:00,109.31,109.33,109.25,109.27,4000.0,98.5413,98.5593,98.4872,98.5052,4000.0
2015-05-27 12:40:00,109.25,109.31,109.23,109.31,10300.0,98.4872,98.5413,98.4692,98.5413,10300.0
2015-05-27 12:50:00,109.29,109.31,109.25,109.27,16200.0,98.5233,98.5413,98.4872,98.5052,16200.0
2015-05-27 13:00:00,109.26,109.33,109.26,109.3,6000.0,98.4962,98.5593,98.4962,98.5323,6000.0
2015-05-27 13:10:00,109.31,109.36,109.3,109.33,5400.0,98.5413,98.5864,98.5323,98.5593,5400.0
2015-05-27 13:20:00,109.35,109.36,109.31,109.35,6300.0,98.5773,98.5864,98.5413,98.5773,6300.0
2015-05-27 13:30:00,109.35,109.38,109.33,109.35,8000.0,98.5773,98.6044,98.5593,98.5773,8000.0
2015-05-27 13:40:00,109.35,109.37,109.32,109.35,4500.0,98.5773,98.5954,98.5503,98.5773,4500.0
2015-05-27 13:50:00,109.35,109.38,109.3,109.36,18700.0,98.5773,98.6044,98.5323,98.5864,18700.0
2015-05-27 14:00:00,109.36,109.44,109.36,109.41,8400.0,98.5864,98.6585,98.5864,98.6314,8400.0
2015-05-27 14:10:00,109.4,109.4,109.31,109.32,10900.0,98.6224,98.6224,98.5413,98.5503,10900.0
2015-05-27 14:20:00,109.31,109.32,109.27,109.28,10500.0,98.5413,98.5503,98.5052,98.5142,10500.0
2015-05-27 14:30:00,109.29,109.3,109.2,109.26,25700.0,98.5233,98.5323,98.4421,98.4962,25700.0
2015-05-27 14:40:00,109.25,109.3,109.24,109.29,9200.0,98.4872,98.5323,98.4782,98.5233,9200.0
2015-05-27 14:50:00,109.27,109.34,109.27,109.32,9600.0,98.5052,98.5683,98.5052,98.5503,9600.0
2015-05-27 15:00:00,109.34,109.51,109.34,109.5,11000.0,98.5683,98.7216,98.5683,98.7126,11000.0
2015-05-27 15:10:00,109.5,109.5,109.39,109.49,16700.0,98.7126,98.7126,98.6134,98.7036,16700.0
2015-05-27 15:20:00,109.47,109.49,109.33,109.37,16600.0,98.6855,98.7036,98.5593,98.5954,16600.0
2015-05-27 15:30:00,109.37,109.4,109.31,109.39,17000.0,98.5954,98.6224,98.5413,98.6134,17000.0
2015-05-27 15:40:00,109.4,109.41,109.28,109.39,41900.0,98.6224,98.6314,98.5142,98.6134,41900.0
2015-05-27 15:50:00,109.38,109.41,109.22,109.23,64400.0,98.6044,98.6314,98.4602,98.4692,64400.0
2015-05-28 09:30:00,108.59,109.15,108.43,108.83,32400.0,97.8922,98.397,97.748,98.1086,32400.0
2015-05-28 09:40:00,108.78,109.27,108.78,109.2,17300.0,98.0635,98.5052,98.0635,98.4421,17300.0
2015-05-28 09:50:00,109.13,109.13,108.58,108.63,7900.0,98.379,98.379,97.8832,97.9283,7900.0
2015-05-28 10:00:00,108.68,108.88,108.63,108.88,15200.0,97.9733,98.1536,97.9283,98.1536,15200.0
2015-05-28 10:10:00,108.9,108.9,108.7,108.84,10800.0,98.1717,98.1717,97.9914,98.1176,10800.0
2015-05-28 10:20:00,108.81,108.85,108.64,108.68,6600.0,98.0905,98.1266,97.9373,97.9733,6600.0
2015-05-28 10:30:00,108.67,108.7,108.36,108.43,9000.0,97.9643,97.9914,97.6849,97.748,9000.0
2015-05-28 10:40:00,108.43,108.6,108.39,108.6,11900.0,97.748,97.9012,97.7119,97.9012,11900.0
2015-05-28 10:50:00,108.55,108.57,108.42,108.44,13600.0,97.8562,97.8742,97.739,97.757,13600.0
2015-05-28 11:00:00,108.45,108.53,108.45,108.47,6700.0,97.766,97.8381,97.766,97.784,6700.0
2015-05-28 11:10:00,108.48,108.78,108.48,108.76,6200.0,97.7931,98.0635,97.7931,98.0455,6200.0
2015-05-28 11:20:00,108.73,108.82,108.65,108.69,11500.0,98.0184,98.0996,97.9463,97.9824,11500.0
2015-05-28 11:30:00,108.75,108.83,108.74,108.8,8000.0,98.0365,98.1086,98.0274,98.0815,8000.0
2015-05-28 11:40:00,108.79,108.83,108.59,108.61,5800.0,98.0725,98.1086,97.8922,97.9102,5800.0
2015-05-28 11:50:00,108.58,108.63,108.29,108.41,13300.0,97.8832,97.9283,97.6218,97.7299,13300.0
2015-05-28 12:00:00,108.42,108.42,108.25,108.25,6200.0,97.739,97.739,97.5857,97.5857,6200.0
2015-05-28 12:10:00,108.27,108.35,108.24,108.33,5300.0,97.6037,97.6759,97.5767,97.6578,5300.0
2015-05-28 12:20:00,108.34,108.47,108.29,108.44,4800.0,97.6668,97.784,97.6218,97.757,4800.0
2015-05-28 12:30:00,108.46,108.47,108.33,108.35,5100.0,97.775,97.784,97.6578,97.6759,5100.0
2015-05-28 12:40:00,108.33,108.46,108.33,108.46,3400.0,97.6578,97.775,97.6578,97.775,3400.0
2015-05-28 12:50:00,108.46,108.46,108.33,108.34,4600.0,97.775,97.775,97.6578,97.6668,4600.0
2015-05-28 13:00:00,108.38,108.39,108.32,108.32,4700.0,97.7029,97.7119,97.6488,97.6488,4700.0
2015-05-28 13:10:00,108.32,108.32,108.22,108.23,5300.0,97.6488,97.6488,97.5587,97.5677,5300.0
2015-05-28 13:20:00,108.23,108.26,108.18,108.23,6400.0,97.5677,97.5947,97.5226,97.5677,6400.0
2015-05-28 13:30:00,108.26,108.33,108.22,108.3,11100.0,97.5947,97.6578,97.5587,97.6308,11100.0
2015-05-28 13:40:00,108.32,108.38,108.3,108.33,4800.0,97.6488,97.7029,97.6308,97.6578,4800.0
2015-05-28 13:50:00,108.34,108.37,108.3,108.3,5000.0,97.6668,97.6939,97.6308,97.6308,5000.0
2015-05-28 14:00:00,108.32,108.35,108.3,108.32,4900.0,97.6488,97.6759,97.6308,97.6488,4900.0
2015-05-28 14:10:00,108.36,108.43,108.35,108.41,4300.0,97.6849,97.748,97.6759,97.7299,4300.0
2015-05-28 14:20:00,108.44,108.65,108.44,108.65,6800.0,97.757,97.9463,97.757,97.9463,6800.0
2015-05-28 14:30:00,108.68,108.68,108.6,108.63,5800.0,97.9733,97.9733,97.9012,97.9283,5800.0
2015-05-28 14:40:00,108.64,108.69,108.6,108.69,6800.0,97.9373,97.9824,97.9012,97.9824,6800.0
2015-05-28 14:50:00,108.69,108.71,108.64,108.67,6700.0,97.9824,98.0004,97.9373,97.9643,6700.0
2015-05-28 15:00:00,108.68,108.78,108.66,108.71,11300.0,97.9733,98.0635,97.9553,98.0004,11300.0
2015-05-28 15:10:00,108.7,108.82,108.7,108.82,17000.0,97.9914,98.0996,97.9914,98.0996,17000.0
2015-05-28 15:20:00,108.82,108.85,108.76,108.77,16500.0,98.0996,98.1266,98.0455,98.0545,16500.0
2015-05-28 15:30:00,108.78,108.88,108.76,108.85,17300.0,98.0635,98.1536,98.0455,98.1266,17300.0
2015-05-28 15:40:00,108.86,108.9,108.8,108.89,20300.0,98.1356,98.1717,98.0815,98.1627,20300.0
2015-05-28 15:50:00,108.88,108.92,108.84,108.84,30100.0,98.1536,98.1897,98.1176,98.1176,30100.0
2015-05-29 09:30:00,109.02,109.4,108.37,108.66,23100.0,98.2799,98.6224,97.6939,97.9553,23100.0
2015-05-29 09:40:00,108.65,108.7,108.23,108.32,11700.0,97.9463,97.9914,97.5677,97.6488,11700.0
2015-05-29 09:50:00,108.34,108.4,108.21,108.31,17200.0,97.6668,97.7209,97.5497,97.6398,17200.0
2015-05-29 10:00:00,108.32,108.42,108.32,108.37,9600.0,97.6488,97.739,97.6488,97.6939,9600.0
2015-05-29 10:10:00,108.37,108.41,108.26,108.35,12200.0,97.6939,97.7299,97.5947,97.6759,12200.0
2015-05-29 10:20:00,108.37,108.49,108.32,108.35,21400.0,97.6939,97.8021,97.6488,97.6759,21400.0
2015-05-29 10:30:00,108.31,108.31,108.08,108.11,10800.0,97.6398,97.6398,97.4325,97.4595,10800.0
2015-05-29 10:40:00,108.17,108.19,107.94,107.94,17900.0,97.5136,97.5316,97.3062,97.3062,17900.0
2015-05-29 10:50:00,107.91,108.02,107.87,108.0,4600.0,97.2792,97.3784,97.2431,97.3603,4600.0
2015-05-29 11:00:00,108.01,108.11,107.99,108.1,15200.0,97.3694,97.4595,97.3513,97.4505,15200.0
2015-05-29 11:10:00,108.11,108.19,108.06,108.18,9700.0,97.4595,97.5316,97.4144,97.5226,9700.0
2015-05-29 11:20:00,108.18,108.21,107.98,107.98,9500.0,97.5226,97.5497,97.3423,97.3423,9500.0
2015-05-29 11:30:00,108.02,108.03,107.96,108.02,10100.0,97.3784,97.3874,97.3243,97.3784,10100.0
2015-05-29 11:40:00,108.03,108.23,108.02,108.22,9300.0,97.3874,97.5677,97.3784,97.5587,9300.0
2015-05-29 11:50:00,108.22,108.23,108.18,108.22,8700.0,97.5587,97.5677,97.5226,97.5587,8700.0
2015-05-29 12:00:00,108.22,108.32,108.21,108.29,13700.0,97.5587,97.6488,97.5497,97.6218,13700.0
2015-05-29 12:10:00,108.28,108.28,108.08,108.13,11400.0,97.6128,97.6128,97.4325,97.4775,11400.0
2015-05-29 12:20:00,108.12,108.3,108.11,108.3,11600.0,97.4685,97.6308,97.4595,97.6308,11600.0
2015-05-29 12:30:00,108.27,108.42,108.27,108.32,12200.0,97.6037,97.739,97.6037,97.6488,12200.0
2015-05-29 12:40:00,108.34,108.35,108.23,108.33,21900.0,97.6668,97.6759,97.5677,97.6578,21900.0
2015-05-29 12:50:00,108.34,108.34,108.22,108.29,10500.0,97.6668,97.6668,97.5587,97.6218,10500.0
2015-05-29 13:00:00,108.27,108.33,108.25,108.31,26700.0,97.6037,97.6578,97.5857,97.6398,26700.0
2015-05-29 13:10:00,108.34,108.38,108.2,108.23,19600.0,97.6668,97.7029,97.5406,97.5677,19600.0
2015-05-29 13:20:00,108.23,108.3,108.18,108.2,10000.0,97.5677,97.6308,97.5226,97.5406,10000.0
2015-05-29 13:30:00,108.21,108.22,108.13,108.14,6600.0,97.5497,97.5587,97.4775,97.4865,6600.0
2015-05-29 13:40:00,108.13,108.2,108.13,108.15,9100.0,97.4775,97.5406,97.4775,97.4956,9100.0
2015-05-29 13:50:00,108.17,108.19,108.03,108.03,7600.0,97.5136,97.5316,97.3874,97.3874,7600.0
2015-05-29 14:00:00,108.04,108.04,107.92,107.95,7700.0,97.3964,97.3964,97.2882,97.3153,7700.0
2015-05-29 14:10:00,107.93,107.96,107.83,107.83,7400.0,97.2972,97.3243,97.2071,97.2071,7400.0
2015-05-29 14:20:00,107.81,107.83,107.66,107.71,12100.0,97.1891,97.2071,97.0538,97.0989,12100.0
2015-05-29 14:30:00,107.7,107.76,107.65,107.72,23500.0,97.0899,97.144,97.0448,97.1079,23500.0
2015-05-29 14:40:00,107.75,107.76,107.59,107.59,16000.0,97.135,97.144,96.9907,96.9907,16000.0
2015-05-29 14:50:00,107.6,107.71,107.58,107.65,12400.0,96.9997,97.0989,96.9817,97.0448,12400.0
2015-05-29 15:00:00,107.66,107.95,107.65,107.95,40400.0,97.0538,97.3153,97.0448,97.3153,40400.0
2015-05-29 15:10:00,107.95,108.1,107.86,108.04,42200.0,97.3153,97.4505,97.2341,97.3964,42200.0
2015-05-29 15:20:00,108.06,108.12,107.99,108.12,35200.0,97.4144,97.4685,97.3513,97.4685,35200.0
2015-05-29 15:30:00,108.12,108.13,107.98,108.02,49000.0,97.4685,97.4775,97.3423,97.3784,49000.0
2015-05-29 15:40:00,108.02,108.2,108.02,108.11,54600.0,97.3784,97.5406,97.3784,97.4595,54600.0
2015-05-29 15:50:00,108.1,108.12,107.96,108.1,191400.0,97.4505,97.4685,97.3243,97.4505,191400.0
2015-06-01 09:30:00,108.36,108.4,108.11,108.19,20242.0,97.6849,97.7209,97.4595,97.5316,20242.0
2015-06-01 09:40:00,108.19,108.23,108.0,108.04,25460.0,97.5316,97.5677,97.3603,97.3964,25460.0
2015-06-01 09:50:00,108.02,108.19,108.0,108.1,16254.0,97.3784,97.5316,97.3603,97.4505,16254.0
2015-06-01 10:00:00,108.09,108.41,108.01,108.12,14658.0,97.4415,97.7299,97.3694,97.4685,14658.0
2015-06-01 10:10:00,108.12,108.12,107.99,108.0,30644.0,97.4685,97.4685,97.3513,97.3603,30644.0
2015-06-01 10:20:00,108.0,108.13,108.0,108.11,9266.0,97.3603,97.4775,97.3603,97.4595,9266.0
2015-06-01 10:30:00,108.1,108.16,107.99,108.06,17152.0,97.4505,97.5046,97.3513,97.4144,17152.0
2015-06-01 10:40:00,108.05,108.18,107.96,108.16,19314.0,97.4054,97.5226,97.3243,97.5046,19314.0
2015-06-01 10:50:00,108.14,108.31,108.07,108.27,12892.0,97.4865,97.6398,97.4234,97.6037,12892.0
2015-06-01 11:00:00,108.27,108.47,108.21,108.24,12566.0,97.6037,97.784,97.5497,97.5767,12566.0
2015-06-01 11:10:00,108.26,108.33,108.11,108.14,12745.0,97.5947,97.6578,97.4595,97.4865,12745.0
2015-06-01 11:20:00,108.11,108.2,107.97,108.01,14133.0,97.4595,97.5406,97.3333,97.3694,14133.0
2015-06-01 11:30:00,108.0,108.23,108.0,108.14,11837.0,97.3603,97.5677,97.3603,97.4865,11837.0
2015-06-01 11:40:00,108.12,108.3,108.11,108.14,7900.0,97.4685,97.6308,97.4595,97.4865,7900.0
2015-06-01 11:50:00,108.13,108.24,108.12,108.23,9427.0,97.4775,97.5767,97.4685,97.5677,9427.0
2015-06-01 12:00:00,108.22,108.35,108.21,108.31,4517.0,97.5587,97.6759,97.5497,97.6398,4517.0
2015-06-01 12:10:00,108.3,108.59,108.25,108.56,9272.0,97.6308,97.8922,97.5857,97.8652,9272.0
2015-06-01 12:20:00,108.56,108.68,108.52,108.68,12529.0,97.8652,97.9733,97.8291,97.9733,12529.0
2015-06-01 12:30:00,108.68,108.77,108.68,108.75,10088.0,97.9733,98.0545,97.9733,98.0365,10088.0
2015-06-01 12:40:00,108.69,108.79,108.69,108.79,9301.0,97.9824,98.0725,97.9824,98.0725,9301.0
2015-06-01 12:50:00,108.8,108.95,108.8,108.95,22344.0,98.0815,98.2167,98.0815,98.2167,22344.0
2015-06-01 13:00:00,108.95,109.07,108.9,108.96,15681.0,98.2167,98.3249,98.1717,98.2258,15681.0
2015-06-01 13:10:00,108.96,109.04,108.95,108.97,12107.0,98.2258,98.2979,98.2167,98.2348,12107.0
2015-06-01 13:20:00,108.97,109.06,108.92,108.98,9470.0,98.2348,98.3159,98.1897,98.2438,9470.0
2015-06-01 13:30:00,108.98,109.07,108.98,109.06,17621.0,98.2438,98.3249,98.2438,98.3159,17621.0
2015-06-01 13:40:00,109.06,109.08,108.98,108.99,9974.0,98.3159,98.3339,98.2438,98.2528,9974.0
2015-06-01 13:50:00,108.99,108.99,108.84,108.9,22046.0,98.2528,98.2528,98.1176,98.1717,22046.0
2015-06-01 14:00:00,108.9,108.96,108.89,108.91,12172.0,98.1717,98.2258,98.1627,98.1807,12172.0
2015-06-01 14:10:00,108.92,108.98,108.91,108.95,15445.0,98.1897,98.2438,98.1807,98.2167,15445.0
2015-06-01 14:20:00,108.95,109.06,108.94,108.97,17059.0,98.2167,98.3159,98.2077,98.2348,17059.0
2015-06-01 14:30:00,108.98,109.09,108.98,109.02,20049.0,98.2438,98.343,98.2438,98.2799,20049.0
2015-06-01 14:40:00,109.0,109.02,108.94,108.95,15301.0,98.2618,98.2799,98.2077,98.2167,15301.0
2015-06-01 14:50:00,108.96,108.96,108.83,108.84,20538.0,98.2258,98.2258,98.1086,98.1176,20538.0
2015-06-01 15:00:00,108.86,108.86,108.76,108.77,17710.0,98.1356,98.1356,98.0455,98.0545,17710.0
2015-06-01 15:10:00,108.77,108.78,108.71,108.72,23819.0,98.0545,98.0635,98.0004,98.0094,23819.0
2015-06-01 15:20:00,108.71,108.73,108.62,108.64,18142.0,98.0004,98.0184,97.9193,97.9373,18142.0
2015-06-01 15:30:00,108.63,108.69,108.58,108.6,41636.0,97.9283,97.9824,97.8832,97.9012,41636.0
2015-06-01 15:40:00,108.59,108.62,108.46,108.52,32910.0,97.8922,97.9193,97.775,97.8291,32910.0
2015-06-01 15:50:00,108.51,108.51,108.35,108.5,70439.0,97.8201,97.8201,97.6759,97.8111,70439.0
2015-06-02 09:30:00,108.34,108.34,107.52,107.65,18870.0,97.6668,97.6668,96.9276,97.0448,18870.0
2015-06-02 09:40:00,107.55,107.76,107.51,107.56,9225.0,96.9547,97.144,96.9186,96.9637,9225.0
2015-06-02 09:50:00,107.57,107.96,107.55,107.87,10476.0,96.9727,97.3243,96.9547,97.2431,10476.0
2015-06-02 10:00:00,107.8,108.12,107.73,108.02,18229.0,97.18,97.4685,97.1169,97.3784,18229.0
2015-06-02 10:10:00,108.03,108.22,107.85,107.85,5050.0,97.3874,97.5587,97.2251,97.2251,5050.0
2015-06-02 10:20:00,107.88,108.05,107.88,108.02,8380.0,97.2522,97.4054,97.2522,97.3784,8380.0
2015-06-02 10:30:00,108.02,108.3,108.02,108.21,5964.0,97.3784,97.6308,97.3784,97.5497,5964.0
2015-06-02 10:40:00,108.21,108.24,108.14,108.2,2318.0,97.5497,97.5767,97.4865,97.5406,2318.0
2015-06-02 10:50:00,108.18,108.18,107.91,107.92,6392.0,97.5226,97.5226,97.2792,97.2882,6392.0
2015-06-02 11:00:00,107.86,108.1,107.86,108.08,6157.0,97.2341,97.4505,97.2341,97.4325,6157.0
2015-06-02 11:10:00,108.11,108.11,107.9,107.9,5120.0,97.4595,97.4595,97.2702,97.2702,5120.0
2015-06-02 11:20:00,107.9,107.96,107.89,107.95,5218.0,97.2702,97.3243,97.2612,97.3153,5218.0
2015-06-02 11:30:00,107.93,108.01,107.93,107.98,5332.0,97.2972,97.3694,97.2972,97.3423,5332.0
2015-06-02 11:40:00,108.0,108.06,107.93,107.93,3049.0,97.3603,97.4144,97.2972,97.2972,3049.0
2015-06-02 11:50:00,107.93,108.04,107.9,108.04,5443.0,97.2972,97.3964,97.2702,97.3964,5443.0
2015-06-02 12:00:00,108.02,108.36,108.01,108.31,10595.0,97.3784,97.6849,97.3694,97.6398,10595.0
2015-06-02 12:10:00,108.31,108.32,108.22,108.25,4200.0,97.6398,97.6488,97.5587,97.5857,4200.0
2015-06-02 12:20:00,108.24,108.29,108.22,108.25,5062.0,97.5767,97.6218,97.5587,97.5857,5062.0
2015-06-02 12:30:00,108.26,108.49,108.26,108.49,5623.0,97.5947,97.8021,97.5947,97.8021,5623.0
2015-06-02 12:40:00,108.51,108.51,108.38,108.51,6371.0,97.8201,97.8201,97.7029,97.8201,6371.0
2015-06-02 12:50:00,108.53,108.56,108.46,108.46,4529.0,97.8381,97.8652,97.775,97.775,4529.0
2015-06-02 13:00:00,108.47,108.49,108.38,108.42,7973.0,97.784,97.8021,97.7029,97.739,7973.0
2015-06-02 13:10:00,108.43,108.43,108.39,108.42,3288.0,97.748,97.748,97.7119,97.739,3288.0
2015-06-02 13:20:00,108.41,108.43,108.24,108.34,10292.0,97.7299,97.748,97.5767,97.6668,10292.0
2015-06-02 13:30:00,108.36,108.4,108.28,108.34,3896.0,97.6849,97.7209,97.6128,97.6668,3896.0
2015-06-02 13:40:00,108.35,108.43,108.32,108.4,3880.0,97.6759,97.748,97.6488,97.7209,3880.0
2015-06-02 13:50:00,108.39,108.49,108.36,108.49,2385.0,97.7119,97.8021,97.6849,97.8021,2385.0
2015-06-02 14:00:00,108.47,108.65,108.46,108.61,16383.0,97.784,97.9463,97.775,97.9102,16383.0
2015-06-02 14:10:00,108.59,108.65,108.57,108.65,10853.0,97.8922,97.9463,97.8742,97.9463,10853.0
2015-06-02 14:20:00,108.64,108.72,108.64,108.66,8373.0,97.9373,98.0094,97.9373,97.9553,8373.0
2015-06-02 14:30:00,108.65,108.78,108.63,108.63,40311.0,97.9463,98.0635,97.9283,97.9283,40311.0
2015-06-02 14:40:00,108.62,108.62,108.48,108.49,13994.0,97.9193,97.9193,97.7931,97.8021,13994.0
2015-06-02 14:50:00,108.48,108.62,108.46,108.62,11652.0,97.7931,97.9193,97.775,97.9193,11652.0
2015-06-02 15:00:00,108.61,108.61,108.36,108.39,9693.0,97.9102,97.9102,97.6849,97.7119,9693.0
2015-06-02 15:10:00,108.4,108.46,108.36,108.37,9945.0,97.7209,97.775,97.6849,97.6939,9945.0
2015-06-02 15:20:00,108.34,108.39,108.31,108.34,13725.0,97.6668,97.7119,97.6398,97.6668,13725.0
2015-06-02 15:30:00,108.32,108.51,108.31,108.49,15070.0,97.6488,97.8201,97.6398,97.8021,15070.0
2015-06-02 15:40:00,108.47,108.51,108.33,108.42,20995.0,97.784,97.8201,97.6578,97.739,20995.0
2015-06-02 15:50:00,108.43,108.5,108.34,108.42,43896.0,97.748,97.8111,97.6668,97.739,43896.0
2015-06-03 09:30:00,108.81,108.92,108.28,108.53,14561.0,98.0905,98.1897,97.6128,97.8381,14561.0
2015-06-03 09:40:00,108.56,108.73,108.48,108.68,10143.0,97.8652,98.0184,97.7931,97.9733,10143.0
2015-06-03 09:50:00,108.71,108.82,108.47,108.71,22317.0,98.0004,98.0996,97.784,98.0004,22317.0
2015-06-03 10:00:00,108.69,108.88,108.62,108.88,9889.0,97.9824,98.1536,97.9193,98.1536,9889.0
2015-06-03 10:10:00,108.89,109.14,108.89,109.11,9150.0,98.1627,98.388,98.1627,98.361,9150.0
2015-06-03 10:20:00,109.13,109.33,109.13,109.24,8060.0,98.379,98.5593,98.379,98.4782,8060.0
2015-06-03 10:30:00,109.25,109.32,109.21,109.28,7760.0,98.4872,98.5503,98.4511,98.5142,7760.0
2015-06-03 10:40:00,109.26,109.33,109.2,109.23,8714.0,98.4962,98.5593,98.4421,98.4692,8714.0
2015-06-03 10:50:00,109.26,109.5,109.23,109.46,18823.0,98.4962,98.7126,98.4692,98.6765,18823.0
2015-06-03 11:00:00,109.4,109.54,109.38,109.51,10730.0,98.6224,98.7486,98.6044,98.7216,10730.0
2015-06-03 11:10:00,109.48,109.75,109.47,109.74,14495.0,98.6945,98.9379,98.6855,98.9289,14495.0
2015-06-03 11:20:00,109.73,109.73,109.53,109.54,18801.0,98.9199,98.9199,98.7396,98.7486,18801.0
2015-06-03 11:30:00,109.56,109.59,109.46,109.46,14843.0,98.7667,98.7937,98.6765,98.6765,14843.0
2015-06-03 11:40:00,109.45,109.5,109.36,109.42,33067.0,98.6675,98.7126,98.5864,98.6404,33067.0
2015-06-03 11:50:00,109.42,109.45,109.17,109.2,57311.0,98.6404,98.6675,98.4151,98.4421,57311.0
2015-06-03 12:00:00,109.2,109.36,109.18,109.25,19700.0,98.4421,98.5864,98.4241,98.4872,19700.0
2015-06-03 12:10:00,109.26,109.34,109.18,109.19,8505.0,98.4962,98.5683,98.4241,98.4331,8505.0
2015-06-03 12:20:00,109.2,109.29,109.18,109.23,14337.0,98.4421,98.5233,98.4241,98.4692,14337.0
2015-06-03 12:30:00,109.23,109.37,109.18,109.28,11819.0,98.4692,98.5954,98.4241,98.5142,11819.0
2015-06-03 12:40:00,109.28,109.35,109.23,109.34,10700.0,98.5142,98.5773,98.4692,98.5683,10700.0
2015-06-03 12:50:00,109.33,109.39,109.28,109.39,8821.0,98.5593,98.6134,98.5142,98.6134,8821.0
2015-06-03 13:00:00,109.4,109.44,109.29,109.43,8281.0,98.6224,98.6585,98.5233,98.6495,8281.0
2015-06-03 13:10:00,109.42,109.5,109.37,109.47,17524.0,98.6404,98.7126,98.5954,98.6855,17524.0
2015-06-03 13:20:00,109.47,109.47,109.31,109.31,18964.0,98.6855,98.6855,98.5413,98.5413,18964.0
2015-06-03 13:30:00,109.31,109.35,109.2,109.25,17642.0,98.5413,98.5773,98.4421,98.4872,17642.0
2015-06-03 13:40:00,109.26,109.33,109.16,109.22,8695.0,98.4962,98.5593,98.4061,98.4602,8695.0
2015-06-03 13:50:00,109.23,109.27,109.23,109.26,4491.0,98.4692,98.5052,98.4692,98.4962,4491.0
2015-06-03 14:00:00,109.24,109.36,109.23,109.35,8021.0,98.4782,98.5864,98.4692,98.5773,8021.0
2015-06-03 14:10:00,109.33,109.42,109.32,109.37,9473.0,98.5593,98.6404,98.5503,98.5954,9473.0
2015-06-03 14:20:00,109.39,109.43,109.34,109.34,5653.0,98.6134,98.6495,98.5683,98.5683,5653.0
2015-06-03 14:30:00,109.36,109.36,109.22,109.22,8823.0,98.5864,98.5864,98.4602,98.4602,8823.0
2015-06-03 14:40:00,109.23,109.28,109.22,109.23,11314.0,98.4692,98.5142,98.4602,98.4692,11314.0
2015-06-03 14:50:00,109.24,109.26,109.15,109.15,11710.0,98.4782,98.4962,98.397,98.397,11710.0
2015-06-03 15:00:00,109.14,109.23,109.12,109.23,15068.0,98.388,98.4692,98.37,98.4692,15068.0
2015-06-03 15:10:00,109.22,109.24,109.17,109.2,21228.0,98.4602,98.4782,98.4151,98.4421,21228.0
2015-06-03 15:20:00,109.2,109.22,109.16,109.18,14344.0,98.4421,98.4602,98.4061,98.4241,14344.0
2015-06-03 15:30:00,109.19,109.24,109.17,109.24,17798.0,98.4331,98.4782,98.4151,98.4782,17798.0
2015-06-03 15:40:00,109.25,109.25,109.07,109.07,33584.0,98.4872,98.4872,98.3249,98.3249,33584.0
2015-06-03 15:50:00,109.08,109.17,109.02,109.16,62441.0,98.3339,98.4151,98.2799,98.4061,62441.0
2015-06-04 09:30:00,108.76,109.17,108.44,108.66,41907.0,98.0455,98.4151,97.757,97.9553,41907.0
2015-06-04 09:40:00,108.66,109.16,108.61,108.73,36451.0,97.9553,98.4061,97.9102,98.0184,36451.0
2015-06-04 09:50:00,108.71,109.0,108.69,108.82,19131.0,98.0004,98.2618,97.9824,98.0996,19131.0
2015-06-04 10:00:00,108.8,108.99,108.77,108.88,17833.0,98.0815,98.2528,98.0545,98.1536,17833.0
2015-06-04 10:10:00,108.84,108.99,108.82,108.87,15206.0,98.1176,98.2528,98.0996,98.1446,15206.0
2015-06-04 10:20:00,108.88,108.98,108.61,108.69,9251.0,98.1536,98.2438,97.9102,97.9824,9251.0
2015-06-04 10:30:00,108.64,108.65,108.5,108.54,20224.0,97.9373,97.9463,97.8111,97.8471,20224.0
2015-06-04 10:40:00,108.56,108.62,108.48,108.48,16565.0,97.8652,97.9193,97.7931,97.7931,16565.0
2015-06-04 10:50:00,108.54,108.62,108.48,108.52,18968.0,97.8471,97.9193,97.7931,97.8291,18968.0
2015-06-04 11:00:00,108.52,108.55,108.34,108.48,17304.0,97.8291,97.8562,97.6668,97.7931,17304.0
2015-06-04 11:10:00,108.48,108.77,108.47,108.51,4600.0,97.7931,98.0545,97.784,97.8201,4600.0
2015-06-04 11:20:00,108.5,108.56,108.48,108.54,7450.0,97.8111,97.8652,97.7931,97.8471,7450.0
2015-06-04 11:30:00,108.5,108.54,108.45,108.53,11200.0,97.8111,97.8471,97.766,97.8381,11200.0
2015-06-04 11:40:00,108.56,108.63,108.37,108.45,9100.0,97.8652,97.9283,97.6939,97.766,9100.0
2015-06-04 11:50:00,108.46,108.56,108.44,108.47,6888.0,97.775,97.8652,97.757,97.784,6888.0
2015-06-04 12:00:00,108.42,108.47,108.32,108.44,4239.0,97.739,97.784,97.6488,97.757,4239.0
2015-06-04 12:10:00,108.42,108.5,108.37,108.43,6823.0,97.739,97.8111,97.6939,97.748,6823.0
2015-06-04 12:20:00,108.42,108.42,108.19,108.24,5884.0,97.739,97.739,97.5316,97.5767,5884.0
2015-06-04 12:30:00,108.25,108.43,108.23,108.36,4640.0,97.5857,97.748,97.5677,97.6849,4640.0
2015-06-04 12:40:00,108.36,108.53,108.33,108.51,7998.0,97.6849,97.8381,97.6578,97.8201,7998.0
2015-06-04 12:50:00,108.48,108.48,108.34,108.38,6801.0,97.7931,97.7931,97.6668,97.7029,6801.0
2015-06-04 13:00:00,108.36,108.38,108.1,108.1,8132.0,97.6849,97.7029,97.4505,97.4505,8132.0
2015-06-04 13:10:00,108.11,108.21,107.99,108.03,6301.0,97.4595,97.5497,97.3513,97.3874,6301.0
2015-06-04 13:20:00,107.95,107.98,107.91,107.94,3500.0,97.3153,97.3423,97.2792,97.3062,3500.0
2015-06-04 13:30:00,107.93,107.96,107.83,107.92,4890.0,97.2972,97.3243,97.2071,97.2882,4890.0
2015-06-04 13:40:00,107.92,107.99,107.74,107.77,6770.0,97.2882,97.3513,97.126,97.153,6770.0
2015-06-04 13:50:00,107.74,107.86,107.74,107.83,8158.0,97.126,97.2341,97.126,97.2071,8158.0
2015-06-04 14:00:00,107.81,107.91,107.8,107.83,10354.0,97.1891,97.2792,97.18,97.2071,10354.0
2015-06-04 14:10:00,107.88,108.0,107.87,107.95,2425.0,97.2522,97.3603,97.2431,97.3153,2425.0
2015-06-04 14:20:00,107.95,108.05,107.92,107.92,5647.0,97.3153,97.4054,97.2882,97.2882,5647.0
2015-06-04 14:30:00,107.91,107.91,107.75,107.78,7696.0,97.2792,97.2792,97.135,97.162,7696.0
2015-06-04 14:40:00,107.79,107.83,107.73,107.74,6546.0,97.171,97.2071,97.1169,97.126,6546.0
2015-06-04 14:50:00,107.75,107.8,107.7,107.8,7942.0,97.135,97.18,97.0899,97.18,7942.0
2015-06-04 15:00:00,107.79,107.85,107.79,107.79,8197.0,97.171,97.2251,97.171,97.171,8197.0
2015-06-04 15:10:00,107.79,107.81,107.59,107.61,10719.0,97.171,97.1891,96.9907,97.0088,10719.0
2015-06-04 15:20:00,107.61,107.65,107.58,107.62,8571.0,97.0088,97.0448,96.9817,97.0178,8571.0
2015-06-04 15:30:00,107.64,107.64,107.56,107.59,12844.0,97.0358,97.0358,96.9637,96.9907,12844.0
2015-06-04 15:40:00,107.61,107.65,107.5,107.6,29749.0,97.0088,97.0448,96.9096,96.9997,29749.0
2015-06-04 15:50:00,107.6,107.68,107.51,107.68,49226.0,96.9997,97.0719,96.9186,97.0719,49226.0
2015-06-05 09:30:00,107.86,108.1,107.38,107.83,25196.0,97.2341,97.4505,96.8014,97.2071,25196.0
2015-06-05 09:40:00,107.81,107.81,107.29,107.74,20286.0,97.1891,97.1891,96.7203,97.126,20286.0
2015-06-05 09:50:00,107.73,107.89,107.67,107.87,17144.0,97.1169,97.2612,97.0628,97.2431,17144.0
2015-06-05 10:00:00,107.87,108.35,107.82,108.06,14789.0,97.2431,97.6759,97.1981,97.4144,14789.0
2015-06-05 10:10:00,108.08,108.08,107.7,107.75,14904.0,97.4325,97.4325,97.0899,97.135,14904.0
2015-06-05 10:20:00,107.73,108.0,107.73,107.79,13404.0,97.1169,97.3603,97.1169,97.171,13404.0
2015-06-05 10:30:00,107.79,108.1,107.78,107.93,34802.0,97.171,97.4505,97.162,97.2972,34802.0
2015-06-05 10:40:00,107.91,107.93,107.72,107.79,57487.0,97.2792,97.2972,97.1079,97.171,57487.0
2015-06-05 10:50:00,107.81,107.81,107.68,107.68,9414.0,97.1891,97.1891,97.0719,97.0719,9414.0
2015-06-05 11:00:00,107.71,107.86,107.69,107.85,7732.0,97.0989,97.2341,97.0809,97.2251,7732.0
2015-06-05 11:10:00,107.84,107.97,107.84,107.93,8740.0,97.2161,97.3333,97.2161,97.2972,8740.0
2015-06-05 11:20:00,107.93,108.01,107.82,107.96,10803.0,97.2972,97.3694,97.1981,97.3243,10803.0
2015-06-05 11:30:00,107.98,108.0,107.78,107.79,6700.0,97.3423,97.3603,97.162,97.171,6700.0
2015-06-05 11:40:00,107.8,107.8,107.6,107.64,36988.0,97.18,97.18,96.9997,97.0358,36988.0
2015-06-05 11:50:00,107.64,107.64,107.55,107.55,7603.0,97.0358,97.0358,96.9547,96.9547,7603.0
2015-06-05 12:00:00,107.56,107.56,107.28,107.32,12537.0,96.9637,96.9637,96.7113,96.7473,12537.0
2015-06-05 12:10:00,107.34,107.34,107.2,107.22,10170.0,96.7654,96.7654,96.6392,96.6572,10170.0
2015-06-05 12:20:00,107.22,107.24,107.04,107.04,11358.0,96.6572,96.6752,96.4949,96.4949,11358.0
2015-06-05 12:30:00,107.04,107.1,106.98,107.07,9059.0,96.4949,96.549,96.4408,96.522,9059.0
2015-06-05 12:40:00,107.09,107.26,107.0,107.15,10246.0,96.54,96.6932,96.4589,96.5941,10246.0
2015-06-05 12:50:00,107.16,107.37,107.16,107.33,5139.0,96.6031,96.7924,96.6031,96.7563,5139.0
2015-06-05 13:00:00,107.36,107.36,107.24,107.3,10013.0,96.7834,96.7834,96.6752,96.7293,10013.0
2015-06-05 13:10:00,107.3,107.3,107.1,107.23,9105.0,96.7293,96.7293,96.549,96.6662,9105.0
2015-06-05 13:20:00,107.23,107.26,107.14,107.25,7639.0,96.6662,96.6932,96.5851,96.6842,7639.0
2015-06-05 13:30:00,107.23,107.31,107.2,107.25,5186.0,96.6662,96.7383,96.6392,96.6842,5186.0
2015-06-05 13:40:00,107.26,107.36,107.23,107.26,4896.0,96.6932,96.7834,96.6662,96.6932,4896.0
2015-06-05 13:50:00,107.26,107.29,107.21,107.24,3320.0,96.6932,96.7203,96.6482,96.6752,3320.0
2015-06-05 14:00:00,107.26,107.34,107.24,107.29,7373.0,96.6932,96.7654,96.6752,96.7203,7373.0
2015-06-05 14:10:00,107.29,107.36,107.29,107.31,6124.0,96.7203,96.7834,96.7203,96.7383,6124.0
2015-06-05 14:20:00,107.3,107.32,107.2,107.32,4893.0,96.7293,96.7473,96.6392,96.7473,4893.0
2015-06-05 14:30:00,107.33,107.34,107.23,107.23,6635.0,96.7563,96.7654,96.6662,96.6662,6635.0
2015-06-05 14:40:00,107.23,107.27,107.16,107.2,6800.0,96.6662,96.7023,96.6031,96.6392,6800.0
2015-06-05 14:50:00,107.21,107.32,107.21,107.24,11556.0,96.6482,96.7473,96.6482,96.6752,11556.0
2015-06-05 15:00:00,107.24,107.27,107.15,107.18,18045.0,96.6752,96.7023,96.5941,96.6211,18045.0
2015-06-05 15:10:00,107.18,107.2,107.1,107.11,17948.0,96.6211,96.6392,96.549,96.558,17948.0
2015-06-05 15:20:00,107.11,107.11,106.96,107.02,20798.0,96.558,96.558,96.4228,96.4769,20798.0
2015-06-05 15:30:00,107.02,107.18,107.0,107.07,20737.0,96.4769,96.6211,96.4589,96.522,20737.0
2015-06-05 15:40:00,107.07,107.15,107.03,107.15,31082.0,96.522,96.5941,96.4859,96.5941,31082.0
2015-06-05 15:50:00,107.15,107.17,107.08,107.12,54862.0,96.5941,96.6121,96.531,96.567,54862.0
2015-06-08 09:30:00,106.97,107.5,106.67,107.07,32014.0,96.4318,96.9096,96.1614,96.522,32014.0
2015-06-08 09:40:00,107.18,107.19,106.69,106.76,19759.0,96.6211,96.6301,96.1794,96.2425,19759.0
2015-06-08 09:50:00,106.74,106.74,106.25,106.26,16644.0,96.2245,96.2245,95.7827,95.7918,16644.0
2015-06-08 10:00:00,106.26,106.47,106.2,106.34,40184.0,95.7918,95.9811,95.7377,95.8639,40184.0
2015-06-08 10:10:00,106.34,106.38,105.98,105.98,45578.0,95.8639,95.8999,95.5393,95.5393,45578.0
2015-06-08 10:20:00,106.0,106.18,105.93,105.97,34601.0,95.5574,95.7196,95.4943,95.5303,34601.0
2015-06-08 10:30:00,105.94,106.15,105.87,105.92,20994.0,95.5033,95.6926,95.4402,95.4853,20994.0
2015-06-08 10:40:00,105.93,106.1,105.9,105.9,15063.0,95.4943,95.6475,95.4672,95.4672,15063.0
2015-06-08 10:50:00,105.89,106.11,105.83,105.87,16751.0,95.4582,95.6565,95.4041,95.4402,16751.0
2015-06-08 11:00:00,105.87,106.08,105.77,105.77,32378.0,95.4402,95.6295,95.35,95.35,32378.0
2015-06-08 11:10:00,105.78,105.95,105.7,105.92,31842.0,95.359,95.5123,95.2869,95.4853,31842.0
2015-06-08 11:20:00,105.94,106.13,105.76,105.76,10800.0,95.5033,95.6746,95.341,95.341,10800.0
2015-06-08 11:30:00,105.75,105.75,105.59,105.63,21578.0,95.332,95.332,95.1878,95.2238,21578.0
2015-06-08 11:40:00,105.62,105.83,105.6,105.73,12707.0,95.2148,95.4041,95.1968,95.314,12707.0
2015-06-08 11:50:00,105.71,105.89,105.57,105.89,15009.0,95.2959,95.4582,95.1697,95.4582,15009.0
2015-06-08 12:00:00,105.88,105.89,105.7,105.84,14000.0,95.4492,95.4582,95.2869,95.4131,14000.0
2015-06-08 12:10:00,105.86,105.92,105.83,105.92,10555.0,95.4312,95.4853,95.4041,95.4853,10555.0
2015-06-08 12:20:00,105.92,106.06,105.86,105.96,66860.0,95.4853,95.6115,95.4312,95.5213,66860.0
2015-06-08 12:30:00,105.96,106.05,105.94,106.02,18400.0,95.5213,95.6024,95.5033,95.5754,18400.0
2015-06-08 12:40:00,106.03,106.05,105.99,106.01,13592.0,95.5844,95.6024,95.5484,95.5664,13592.0
2015-06-08 12:50:00,106.02,106.08,105.99,106.08,14640.0,95.5754,95.6295,95.5484,95.6295,14640.0
2015-06-08 13:00:00,106.07,106.21,106.07,106.16,13002.0,95.6205,95.7467,95.6205,95.7016,13002.0
2015-06-08 13:10:00,106.15,106.19,106.05,106.07,13359.0,95.6926,95.7287,95.6024,95.6205,13359.0
2015-06-08 13:20:00,106.1,106.13,106.06,106.08,12482.0,95.6475,95.6746,95.6115,95.6295,12482.0
2015-06-08 13:30:00,106.1,106.1,105.8,105.82,19892.0,95.6475,95.6475,95.3771,95.3951,19892.0
2015-06-08 13:40:00,105.82,106.03,105.82,106.03,12864.0,95.3951,95.5844,95.3951,95.5844,12864.0
2015-06-08 13:50:00,106.04,106.11,105.99,106.02,14924.0,95.5934,95.6565,95.5484,95.5754,14924.0
2015-06-08 14:00:00,106.01,106.04,105.94,106.0,24367.0,95.5664,95.5934,95.5033,95.5574,24367.0
2015-06-08 14:10:00,106.0,106.03,105.92,106.02,21416.0,95.5574,95.5844,95.4853,95.5754,21416.0
2015-06-08 14:20:00,106.02,106.12,105.98,106.1,18671.0,95.5754,95.6655,95.5393,95.6475,18671.0
2015-06-08 14:30:00,106.1,106.22,106.09,106.17,15922.0,95.6475,95.7557,95.6385,95.7106,15922.0
2015-06-08 14:40:00,106.17,106.18,106.1,106.13,18542.0,95.7106,95.7196,95.6475,95.6746,18542.0
2015-06-08 14:50:00,106.13,106.22,105.95,106.01,58196.0,95.6746,95.7557,95.5123,95.5664,58196.0
2015-06-08 15:00:00,106.02,106.09,105.94,105.98,38253.0,95.5754,95.6385,95.5033,95.5393,38253.0
2015-06-08 15:10:00,105.97,106.11,105.95,106.03,35345.0,95.5303,95.6565,95.5123,95.5844,35345.0
2015-06-08 15:20:00,106.02,106.03,105.9,105.91,34150.0,95.5754,95.5844,95.4672,95.4762,34150.0
2015-06-08 15:30:00,105.91,105.97,105.8,105.82,40261.0,95.4762,95.5303,95.3771,95.3951,40261.0
2015-06-08 15:40:00,105.82,105.86,105.73,105.74,56542.0,95.3951,95.4312,95.314,95.323,56542.0
2015-06-08 15:50:00,105.73,105.81,105.55,105.57,87072.0,95.314,95.3861,95.1517,95.1697,87072.0
2015-06-09 09:30:00,105.65,106.07,105.31,105.46,17928.0,95.2419,95.6205,94.9353,95.0706,17928.0
2015-06-09 09:40:00,105.47,105.8,104.94,105.25,17450.0,95.0796,95.3771,94.6018,94.8813,17450.0
2015-06-09 09:50:00,105.47,105.52,105.09,105.09,20868.0,95.0796,95.1247,94.737,94.737,20868.0
2015-06-09 10:00:00,105.07,105.32,104.87,105.32,26845.0,94.719,94.9444,94.5387,94.9444,26845.0
2015-06-09 10:10:00,105.41,105.62,105.38,105.49,48552.0,95.0255,95.2148,94.9984,95.0976,48552.0
2015-06-09 10:20:00,105.47,105.47,105.11,105.16,8704.0,95.0796,95.0796,94.755,94.8001,8704.0
2015-06-09 10:30:00,105.14,105.4,105.14,105.35,15700.0,94.7821,95.0165,94.7821,94.9714,15700.0
2015-06-09 10:40:00,105.39,105.69,105.39,105.57,8710.0,95.0075,95.2779,95.0075,95.1697,8710.0
2015-06-09 10:50:00,105.59,105.68,105.5,105.68,15317.0,95.1878,95.2689,95.1066,95.2689,15317.0
2015-06-09 11:00:00,105.67,105.8,105.62,105.63,6104.0,95.2599,95.3771,95.2148,95.2238,6104.0
2015-06-09 11:10:00,105.67,105.85,105.61,105.78,19847.0,95.2599,95.4221,95.2058,95.359,19847.0
2015-06-09 11:20:00,105.79,105.87,105.68,105.83,10100.0,95.3681,95.4402,95.2689,95.4041,10100.0
2015-06-09 11:30:00,105.8,106.0,105.79,105.9,12160.0,95.3771,95.5574,95.3681,95.4672,12160.0
2015-06-09 11:40:00,105.87,105.98,105.74,105.95,12550.0,95.4402,95.5393,95.323,95.5123,12550.0
2015-06-09 11:50:00,105.95,106.05,105.89,106.05,10700.0,95.5123,95.6024,95.4582,95.6024,10700.0
2015-06-09 12:00:00,106.09,106.12,106.0,106.06,7564.0,95.6385,95.6655,95.5574,95.6115,7564.0
2015-06-09 12:10:00,106.07,106.1,105.97,106.06,12633.0,95.6205,95.6475,95.5303,95.6115,12633.0
2015-06-09 12:20:00,106.06,106.24,106.02,106.19,12655.0,95.6115,95.7737,95.5754,95.7287,12655.0
2015-06-09 12:30:00,106.2,106.25,106.14,106.17,7329.0,95.7377,95.7827,95.6836,95.7106,7329.0
2015-06-09 12:40:00,106.16,106.26,106.15,106.25,9884.0,95.7016,95.7918,95.6926,95.7827,9884.0
2015-06-09 12:50:00,106.25,106.26,106.02,106.05,18276.0,95.7827,95.7918,95.5754,95.6024,18276.0
2015-06-09 13:00:00,106.09,106.32,106.09,106.3,23487.0,95.6385,95.8458,95.6385,95.8278,23487.0
2015-06-09 13:10:00,106.3,106.39,106.28,106.35,11085.0,95.8278,95.9089,95.8098,95.8729,11085.0
2015-06-09 13:20:00,106.35,106.37,106.28,106.37,14200.0,95.8729,95.8909,95.8098,95.8909,14200.0
2015-06-09 13:30:00,106.37,106.45,106.24,106.24,7000.0,95.8909,95.963,95.7737,95.7737,7000.0
2015-06-09 13:40:00,106.3,106.3,106.03,106.12,20393.0,95.8278,95.8278,95.5844,95.6655,20393.0
2015-06-09 13:50:00,106.11,106.12,106.02,106.1,7608.0,95.6565,95.6655,95.5754,95.6475,7608.0
2015-06-09 14:00:00,106.1,106.15,106.04,106.14,9932.0,95.6475,95.6926,95.5934,95.6836,9932.0
2015-06-09 14:10:00,106.12,106.16,106.07,106.09,13069.0,95.6655,95.7016,95.6205,95.6385,13069.0
2015-06-09 14:20:00,106.1,106.26,106.1,106.23,10399.0,95.6475,95.7918,95.6475,95.7647,10399.0
2015-06-09 14:30:00,106.25,106.4,106.19,106.34,15885.0,95.7827,95.918,95.7287,95.8639,15885.0
2015-06-09 14:40:00,106.35,106.38,106.27,106.3,7200.0,95.8729,95.8999,95.8008,95.8278,7200.0
2015-06-09 14:50:00,106.34,106.35,106.16,106.16,14893.0,95.8639,95.8729,95.7016,95.7016,14893.0
2015-06-09 15:00:00,106.16,106.25,106.12,106.14,15210.0,95.7016,95.7827,95.6655,95.6836,15210.0
2015-06-09 15:10:00,106.11,106.21,106.09,106.19,13225.0,95.6565,95.7467,95.6385,95.7287,13225.0
2015-06-09 15:20:00,106.19,106.19,105.96,105.99,21423.0,95.7287,95.7287,95.5213,95.5484,21423.0
2015-06-09 15:30:00,106.0,106.17,105.95,106.11,27751.0,95.5574,95.7106,95.5123,95.6565,27751.0
2015-06-09 15:40:00,106.09,106.16,105.91,106.15,40763.0,95.6385,95.7016,95.4762,95.6926,40763.0
2015-06-09 15:50:00,106.16,106.3,105.99,106.0,152638.0,95.7016,95.8278,95.5484,95.5574,152638.0
2015-06-10 09:30:00,106.35,106.79,106.34,106.39,30238.0,95.8729,96.2695,95.8639,95.9089,30238.0
2015-06-10 09:40:00,106.45,106.66,106.11,106.45,23811.0,95.963,96.1523,95.6565,95.963,23811.0
2015-06-10 09:50:00,106.48,106.74,106.44,106.67,16849.0,95.9901,96.2245,95.954,96.1614,16849.0
2015-06-10 10:00:00,106.66,106.79,106.65,106.73,16203.0,96.1523,96.2695,96.1433,96.2155,16203.0
2015-06-10 10:10:00,106.75,106.77,106.47,106.52,18009.0,96.2335,96.2515,95.9811,96.0261,18009.0
2015-06-10 10:20:00,106.53,106.81,106.53,106.74,16681.0,96.0352,96.2876,96.0352,96.2245,16681.0
2015-06-10 10:30:00,106.74,106.95,106.74,106.86,36491.0,96.2245,96.4138,96.2245,96.3326,36491.0
2015-06-10 10:40:00,106.86,106.95,106.76,106.92,17855.0,96.3326,96.4138,96.2425,96.3867,17855.0
2015-06-10 10:50:00,106.93,107.07,106.81,107.07,18400.0,96.3958,96.522,96.2876,96.522,18400.0
2015-06-10 11:00:00,107.1,107.1,106.9,106.91,15173.0,96.549,96.549,96.3687,96.3777,15173.0
2015-06-10 11:10:00,106.9,107.53,106.9,107.37,29518.0,96.3687,96.9366,96.3687,96.7924,29518.0
2015-06-10 11:20:00,107.39,107.39,107.24,107.3,20046.0,96.8104,96.8104,96.6752,96.7293,20046.0
2015-06-10 11:30:00,107.3,107.45,107.25,107.45,17460.0,96.7293,96.8645,96.6842,96.8645,17460.0
2015-06-10 11:40:00,107.44,107.53,107.4,107.46,20714.0,96.8555,96.9366,96.8194,96.8735,20714.0
2015-06-10 11:50:00,107.45,107.51,107.35,107.46,14310.0,96.8645,96.9186,96.7744,96.8735,14310.0
2015-06-10 12:00:00,107.47,107.54,107.43,107.45,13892.0,96.8826,96.9457,96.8465,96.8645,13892.0
2015-06-10 12:10:00,107.45,107.54,107.43,107.52,15200.0,96.8645,96.9457,96.8465,96.9276,15200.0
2015-06-10 12:20:00,107.51,107.57,107.5,107.56,9906.0,96.9186,96.9727,96.9096,96.9637,9906.0
2015-06-10 12:30:00,107.56,107.59,107.51,107.51,8700.0,96.9637,96.9907,96.9186,96.9186,8700.0
2015-06-10 12:40:00,107.53,107.53,107.47,107.49,9500.0,96.9366,96.9366,96.8826,96.9006,9500.0
2015-06-10 12:50:00,107.48,107.49,107.37,107.47,19297.0,96.8916,96.9006,96.7924,96.8826,19297.0
2015-06-10 13:00:00,107.49,107.58,107.49,107.57,10418.0,96.9006,96.9817,96.9006,96.9727,10418.0
2015-06-10 13:10:00,107.57,107.57,107.37,107.37,9635.0,96.9727,96.9727,96.7924,96.7924,9635.0
2015-06-10 13:20:00,107.34,107.4,107.3,107.39,9777.0,96.7654,96.8194,96.7293,96.8104,9777.0
2015-06-10 13:30:00,107.34,107.37,107.27,107.35,8964.0,96.7654,96.7924,96.7023,96.7744,8964.0
2015-06-10 13:40:00,107.34,107.42,107.32,107.33,9510.0,96.7654,96.8375,96.7473,96.7563,9510.0
2015-06-10 13:50:00,107.33,107.42,107.31,107.38,12500.0,96.7563,96.8375,96.7383,96.8014,12500.0
2015-06-10 14:00:00,107.39,107.59,107.39,107.47,14600.0,96.8104,96.9907,96.8104,96.8826,14600.0
2015-06-10 14:10:00,107.47,107.54,107.39,107.52,12728.0,96.8826,96.9457,96.8104,96.9276,12728.0
2015-06-10 14:20:00,107.52,107.59,107.51,107.52,10910.0,96.9276,96.9907,96.9186,96.9276,10910.0
2015-06-10 14:30:00,107.5,107.6,107.49,107.55,16003.0,96.9096,96.9997,96.9006,96.9547,16003.0
2015-06-10 14:40:00,107.55,107.59,107.52,107.56,18284.0,96.9547,96.9907,96.9276,96.9637,18284.0
2015-06-10 14:50:00,107.57,107.6,107.54,107.6,13199.0,96.9727,96.9997,96.9457,96.9997,13199.0
2015-06-10 15:00:00,107.62,107.62,107.53,107.54,18702.0,97.0178,97.0178,96.9366,96.9457,18702.0
2015-06-10 15:10:00,107.53,107.57,107.51,107.56,20338.0,96.9366,96.9727,96.9186,96.9637,20338.0
2015-06-10 15:20:00,107.55,107.63,107.55,107.58,22900.0,96.9547,97.0268,96.9547,96.9817,22900.0
2015-06-10 15:30:00,107.57,107.58,107.54,107.54,30141.0,96.9727,96.9817,96.9457,96.9457,30141.0
2015-06-10 15:40:00,107.54,107.68,107.53,107.66,46590.0,96.9457,97.0719,96.9366,97.0538,46590.0
2015-06-10 15:50:00,107.66,107.69,107.47,107.49,128762.0,97.0538,97.0809,96.8826,96.9006,128762.0
2015-06-11 09:30:00,107.82,108.27,107.4,108.06,14499.0,97.1981,97.6037,96.8194,97.4144,14499.0
2015-06-11 09:40:00,108.05,108.1,107.83,108.1,9863.0,97.4054,97.4505,97.2071,97.4505,9863.0
2015-06-11 09:50:00,108.1,108.15,107.96,108.09,8309.0,97.4505,97.4956,97.3243,97.4415,8309.0
2015-06-11 10:00:00,108.1,108.18,107.98,108.03,10040.0,97.4505,97.5226,97.3423,97.3874,10040.0
2015-06-11 10:10:00,108.03,108.3,108.03,108.3,12421.0,97.3874,97.6308,97.3874,97.6308,12421.0
2015-06-11 10:20:00,108.3,108.31,108.18,108.25,9170.0,97.6308,97.6398,97.5226,97.5857,9170.0
2015-06-11 10:30:00,108.24,108.25,107.92,107.98,14301.0,97.5767,97.5857,97.2882,97.3423,14301.0
2015-06-11 10:40:00,108.0,108.24,108.0,108.22,8940.0,97.3603,97.5767,97.3603,97.5587,8940.0
2015-06-11 10:50:00,108.2,108.21,108.1,108.12,6779.0,97.5406,97.5497,97.4505,97.4685,6779.0
2015-06-11 11:00:00,108.1,108.13,107.99,108.08,9471.0,97.4505,97.4775,97.3513,97.4325,9471.0
2015-06-11 11:10:00,108.08,108.11,108.04,108.05,15284.0,97.4325,97.4595,97.3964,97.4054,15284.0
2015-06-11 11:20:00,108.05,108.05,107.96,107.98,13429.0,97.4054,97.4054,97.3243,97.3423,13429.0
2015-06-11 11:30:00,107.98,108.01,107.96,108.0,9916.0,97.3423,97.3694,97.3243,97.3603,9916.0
2015-06-11 11:40:00,108.0,108.01,107.93,107.94,6400.0,97.3603,97.3694,97.2972,97.3062,6400.0
2015-06-11 11:50:00,107.93,108.26,107.91,108.26,24408.0,97.2972,97.5947,97.2792,97.5947,24408.0
2015-06-11 12:00:00,108.26,108.35,108.15,108.2,16200.0,97.5947,97.6759,97.4956,97.5406,16200.0
2015-06-11 12:10:00,108.18,108.34,108.17,108.32,13738.0,97.5226,97.6668,97.5136,97.6488,13738.0
2015-06-11 12:20:00,108.33,108.34,108.17,108.24,10540.0,97.6578,97.6668,97.5136,97.5767,10540.0
2015-06-11 12:30:00,108.26,108.31,108.21,108.23,4510.0,97.5947,97.6398,97.5497,97.5677,4510.0
2015-06-11 12:40:00,108.22,108.29,108.19,108.29,10103.0,97.5587,97.6218,97.5316,97.6218,10103.0
2015-06-11 12:50:00,108.32,108.33,108.27,108.29,6209.0,97.6488,97.6578,97.6037,97.6218,6209.0
2015-06-11 13:00:00,108.29,108.34,108.19,108.28,18956.0,97.6218,97.6668,97.5316,97.6128,18956.0
2015-06-11 13:10:00,108.27,108.32,108.26,108.26,4223.0,97.6037,97.6488,97.5947,97.5947,4223.0
2015-06-11 13:20:00,108.27,108.35,108.26,108.33,14216.0,97.6037,97.6759,97.5947,97.6578,14216.0
2015-06-11 13:30:00,108.33,108.35,108.29,108.33,7200.0,97.6578,97.6759,97.6218,97.6578,7200.0
2015-06-11 13:40:00,108.35,108.39,108.31,108.39,18160.0,97.6759,97.7119,97.6398,97.7119,18160.0
2015-06-11 13:50:00,108.38,108.4,108.33,108.39,12689.0,97.7029,97.7209,97.6578,97.7119,12689.0
2015-06-11 14:00:00,108.39,108.4,108.37,108.38,13245.0,97.7119,97.7209,97.6939,97.7029,13245.0
2015-06-11 14:10:00,108.36,108.4,108.35,108.37,12706.0,97.6849,97.7209,97.6759,97.6939,12706.0
2015-06-11 14:20:00,108.37,108.42,108.36,108.41,13335.0,97.6939,97.739,97.6849,97.7299,13335.0
2015-06-11 14:30:00,108.4,108.49,108.4,108.49,12746.0,97.7209,97.8021,97.7209,97.8021,12746.0
2015-06-11 14:40:00,108.49,108.49,108.46,108.49,17738.0,97.8021,97.8021,97.775,97.8021,17738.0
2015-06-11 14:50:00,108.47,108.47,108.35,108.44,14074.0,97.784,97.784,97.6759,97.757,14074.0
2015-06-11 15:00:00,108.44,108.48,108.43,108.47,15525.0,97.757,97.7931,97.748,97.784,15525.0
2015-06-11 15:10:00,108.47,108.6,108.44,108.57,25122.0,97.784,97.9012,97.757,97.8742,25122.0
2015-06-11 15:20:00,108.57,108.59,108.53,108.59,24587.0,97.8742,97.8922,97.8381,97.8922,24587.0
2015-06-11 15:30:00,108.59,108.62,108.57,108.6,31498.0,97.8922,97.9193,97.8742,97.9012,31498.0
2015-06-11 15:40:00,108.6,108.67,108.59,108.65,73179.0,97.9012,97.9643,97.8922,97.9463,73179.0
2015-06-11 15:50:00,108.65,108.77,108.63,108.77,151279.0,97.9463,98.0545,97.9283,98.0545,151279.0
2015-06-12 09:30:00,108.6,108.61,107.94,108.08,15965.0,97.9012,97.9102,97.3062,97.4325,15965.0
2015-06-12 09:40:00,108.05,108.16,107.88,108.15,17983.0,97.4054,97.5046,97.2522,97.4956,17983.0
2015-06-12 09:50:00,108.11,108.45,108.06,108.45,24166.0,97.4595,97.766,97.4144,97.766,24166.0
2015-06-12 10:00:00,108.44,108.6,108.37,108.42,12384.0,97.757,97.9012,97.6939,97.739,12384.0
2015-06-12 10:10:00,108.4,108.45,108.35,108.4,21368.0,97.7209,97.766,97.6759,97.7209,21368.0
2015-06-12 10:20:00,108.43,108.73,108.33,108.56,26888.0,97.748,98.0184,97.6578,97.8652,26888.0
2015-06-12 10:30:00,108.53,108.61,108.38,108.47,17416.0,97.8381,97.9102,97.7029,97.784,17416.0
2015-06-12 10:40:00,108.43,108.49,108.32,108.4,50325.0,97.748,97.8021,97.6488,97.7209,50325.0
2015-06-12 10:50:00,108.41,108.51,108.37,108.42,87861.0,97.7299,97.8201,97.6939,97.739,87861.0
2015-06-12 11:00:00,108.41,108.45,108.05,108.08,89695.0,97.7299,97.766,97.4054,97.4325,89695.0
2015-06-12 11:10:00,108.06,108.27,107.98,108.23,66168.0,97.4144,97.6037,97.3423,97.5677,66168.0
2015-06-12 11:20:00,108.31,108.47,108.31,108.38,87068.0,97.6398,97.784,97.6398,97.7029,87068.0
2015-06-12 11:30:00,108.38,108.66,108.37,108.64,37419.0,97.7029,97.9553,97.6939,97.9373,37419.0
2015-06-12 11:40:00,108.64,108.66,108.58,108.59,10788.0,97.9373,97.9553,97.8832,97.8922,10788.0
2015-06-12 11:50:00,108.6,108.73,108.6,108.72,17482.0,97.9012,98.0184,97.9012,98.0094,17482.0
2015-06-12 12:00:00,108.72,108.8,108.72,108.73,16381.0,98.0094,98.0815,98.0094,98.0184,16381.0
2015-06-12 12:10:00,108.73,108.81,108.67,108.71,21865.0,98.0184,98.0905,97.9643,98.0004,21865.0
2015-06-12 12:20:00,108.7,108.81,108.68,108.75,10102.0,97.9914,98.0905,97.9733,98.0365,10102.0
2015-06-12 12:30:00,108.75,108.75,108.61,108.65,7517.0,98.0365,98.0365,97.9102,97.9463,7517.0
2015-06-12 12:40:00,108.62,108.72,108.59,108.65,10944.0,97.9193,98.0094,97.8922,97.9463,10944.0
2015-06-12 12:50:00,108.65,108.74,108.59,108.73,14700.0,97.9463,98.0274,97.8922,98.0184,14700.0
2015-06-12 13:00:00,108.74,108.8,108.72,108.77,24020.0,98.0274,98.0815,98.0094,98.0545,24020.0
2015-06-12 13:10:00,108.77,108.85,108.72,108.83,16643.0,98.0545,98.1266,98.0094,98.1086,16643.0
2015-06-12 13:20:00,108.81,108.83,108.72,108.77,9743.0,98.0905,98.1086,98.0094,98.0545,9743.0
2015-06-12 13:30:00,108.76,108.86,108.72,108.78,11387.0,98.0455,98.1356,98.0094,98.0635,11387.0
2015-06-12 13:40:00,108.78,108.78,108.7,108.72,7684.0,98.0635,98.0635,97.9914,98.0094,7684.0
2015-06-12 13:50:00,108.72,108.94,108.71,108.93,9181.0,98.0094,98.2077,98.0004,98.1987,9181.0
2015-06-12 14:00:00,108.94,108.95,108.84,108.86,15925.0,98.2077,98.2167,98.1176,98.1356,15925.0
2015-06-12 14:10:00,108.83,108.84,108.79,108.8,8220.0,98.1086,98.1176,98.0725,98.0815,8220.0
2015-06-12 14:20:00,108.8,108.85,108.78,108.8,13542.0,98.0815,98.1266,98.0635,98.0815,13542.0
2015-06-12 14:30:00,108.8,108.8,108.64,108.7,17771.0,98.0815,98.0815,97.9373,97.9914,17771.0
2015-06-12 14:40:00,108.7,108.71,108.59,108.63,14929.0,97.9914,98.0004,97.8922,97.9283,14929.0
2015-06-12 14:50:00,108.61,108.75,108.57,108.58,23946.0,97.9102,98.0365,97.8742,97.8832,23946.0
2015-06-12 15:00:00,108.58,108.61,108.55,108.59,21923.0,97.8832,97.9102,97.8562,97.8922,21923.0
2015-06-12 15:10:00,108.59,108.76,108.52,108.73,43190.0,97.8922,98.0455,97.8291,98.0184,43190.0
2015-06-12 15:20:00,108.73,108.78,108.69,108.74,19606.0,98.0184,98.0635,97.9824,98.0274,19606.0
2015-06-12 15:30:00,108.74,108.8,108.71,108.73,33782.0,98.0274,98.0815,98.0004,98.0184,33782.0
2015-06-12 15:40:00,108.72,108.73,108.64,108.71,54709.0,98.0094,98.0184,97.9373,98.0004,54709.0
2015-06-12 15:50:00,108.72,108.72,108.62,108.7,118307.0,98.0094,98.0094,97.9193,97.9914,118307.0
2015-06-15 09:30:00,107.93,107.93,107.06,107.54,21535.0,97.2972,97.2972,96.5129,96.9457,21535.0
2015-06-15 09:40:00,107.48,107.57,107.32,107.44,62596.0,96.8916,96.9727,96.7473,96.8555,62596.0
2015-06-15 09:50:00,107.44,107.63,107.29,107.58,23780.0,96.8555,97.0268,96.7203,96.9817,23780.0
2015-06-15 10:00:00,107.58,107.6,107.38,107.43,16710.0,96.9817,96.9997,96.8014,96.8465,16710.0
2015-06-15 10:10:00,107.37,107.5,107.34,107.4,12982.0,96.7924,96.9096,96.7654,96.8194,12982.0
2015-06-15 10:20:00,107.42,107.55,107.37,107.55,11459.0,96.8375,96.9547,96.7924,96.9547,11459.0
2015-06-15 10:30:00,107.49,107.57,107.4,107.53,6255.0,96.9006,96.9727,96.8194,96.9366,6255.0
2015-06-15 10:40:00,107.5,107.66,107.31,107.62,25170.0,96.9096,97.0538,96.7383,97.0178,25170.0
2015-06-15 10:50:00,107.51,107.67,107.48,107.51,18698.0,96.9186,97.0628,96.8916,96.9186,18698.0
2015-06-15 11:00:00,107.58,107.78,107.58,107.78,15954.0,96.9817,97.162,96.9817,97.162,15954.0
2015-06-15 11:10:00,107.78,107.92,107.75,107.83,6984.0,97.162,97.2882,97.135,97.2071,6984.0
2015-06-15 11:20:00,107.82,107.87,107.6,107.6,8160.0,97.1981,97.2431,96.9997,96.9997,8160.0
2015-06-15 11:30:00,107.6,107.65,107.5,107.6,8000.0,96.9997,97.0448,96.9096,96.9997,8000.0
2015-06-15 11:40:00,107.62,107.78,107.6,107.78,16269.0,97.0178,97.162,96.9997,97.162,16269.0
2015-06-15 11:50:00,107.82,107.91,107.78,107.8,9599.0,97.1981,97.2792,97.162,97.18,9599.0
2015-06-15 12:00:00,107.82,107.92,107.76,107.9,13600.0,97.1981,97.2882,97.144,97.2702,13600.0
2015-06-15 12:10:00,107.9,107.9,107.76,107.77,5900.0,97.2702,97.2702,97.144,97.153,5900.0
2015-06-15 12:20:00,107.79,107.87,107.69,107.69,8140.0,97.171,97.2431,97.0809,97.0809,8140.0
2015-06-15 12:30:00,107.7,107.73,107.57,107.6,10772.0,97.0899,97.1169,96.9727,96.9997,10772.0
2015-06-15 12:40:00,107.6,107.73,107.56,107.73,21890.0,96.9997,97.1169,96.9637,97.1169,21890.0
2015-06-15 12:50:00,107.77,107.83,107.73,107.78,7132.0,97.153,97.2071,97.1169,97.162,7132.0
2015-06-15 13:00:00,107.81,107.91,107.79,107.86,12000.0,97.1891,97.2792,97.171,97.2341,12000.0
2015-06-15 13:10:00,107.87,107.92,107.84,107.9,8483.0,97.2431,97.2882,97.2161,97.2702,8483.0
2015-06-15 13:20:00,107.88,107.89,107.83,107.85,9600.0,97.2522,97.2612,97.2071,97.2251,9600.0
2015-06-15 13:30:00,107.85,107.9,107.83,107.88,15251.0,97.2251,97.2702,97.2071,97.2522,15251.0
2015-06-15 13:40:00,107.87,107.88,107.77,107.78,18442.0,97.2431,97.2522,97.153,97.162,18442.0
2015-06-15 13:50:00,107.78,107.97,107.72,107.81,28268.0,97.162,97.3333,97.1079,97.1891,28268.0
2015-06-15 14:00:00,107.82,107.84,107.67,107.69,5677.0,97.1981,97.2161,97.0628,97.0809,5677.0
2015-06-15 14:10:00,107.71,107.91,107.69,107.91,7131.0,97.0989,97.2792,97.0809,97.2792,7131.0
2015-06-15 14:20:00,107.89,107.92,107.84,107.88,7225.0,97.2612,97.2882,97.2161,97.2522,7225.0
2015-06-15 14:30:00,107.89,107.89,107.77,107.82,9384.0,97.2612,97.2612,97.153,97.1981,9384.0
2015-06-15 14:40:00,107.81,107.92,107.78,107.88,9133.0,97.1891,97.2882,97.162,97.2522,9133.0
2015-06-15 14:50:00,107.86,107.86,107.67,107.69,10309.0,97.2341,97.2341,97.0628,97.0809,10309.0
2015-06-15 15:00:00,107.68,107.73,107.64,107.69,11021.0,97.0719,97.1169,97.0358,97.0809,11021.0
2015-06-15 15:10:00,107.68,107.81,107.66,107.76,9451.0,97.0719,97.1891,97.0538,97.144,9451.0
2015-06-15 15:20:00,107.75,107.84,107.75,107.84,10917.0,97.135,97.2161,97.135,97.2161,10917.0
2015-06-15 15:30:00,107.84,107.85,107.76,107.81,27252.0,97.2161,97.2251,97.144,97.1891,27252.0
2015-06-15 15:40:00,107.82,107.88,107.77,107.86,26211.0,97.1981,97.2522,97.153,97.2341,26211.0
2015-06-15 15:50:00,107.85,107.97,107.8,107.96,77841.0,97.2251,97.3333,97.18,97.3243,77841.0
2015-06-16 09:30:00,107.64,108.26,107.51,108.26,14663.0,97.0358,97.5947,96.9186,97.5947,14663.0
2015-06-16 09:40:00,108.27,108.37,107.86,107.93,13004.0,97.6037,97.6939,97.2341,97.2972,13004.0
2015-06-16 09:50:00,107.96,108.02,107.61,107.86,12214.0,97.3243,97.3784,97.0088,97.2341,12214.0
2015-06-16 10:00:00,107.88,107.97,107.76,107.8,10245.0,97.2522,97.3333,97.144,97.18,10245.0
2015-06-16 10:10:00,107.75,107.76,107.5,107.69,14838.0,97.135,97.144,96.9096,97.0809,14838.0
2015-06-16 10:20:00,107.69,107.9,107.66,107.8,10691.0,97.0809,97.2702,97.0538,97.18,10691.0
2015-06-16 10:30:00,107.8,107.8,107.58,107.64,11126.0,97.18,97.18,96.9817,97.0358,11126.0
2015-06-16 10:40:00,107.63,107.79,107.63,107.75,27554.0,97.0268,97.171,97.0268,97.135,27554.0
2015-06-16 10:50:00,107.75,107.76,107.53,107.57,12144.0,97.135,97.144,96.9366,96.9727,12144.0
2015-06-16 11:00:00,107.57,107.73,107.55,107.71,11430.0,96.9727,97.1169,96.9547,97.0989,11430.0
2015-06-16 11:10:00,107.72,107.94,107.68,107.86,12229.0,97.1079,97.3062,97.0719,97.2341,12229.0
2015-06-16 11:20:00,107.88,107.95,107.83,107.92,12298.0,97.2522,97.3153,97.2071,97.2882,12298.0
2015-06-16 11:30:00,107.92,107.97,107.86,107.86,13215.0,97.2882,97.3333,97.2341,97.2341,13215.0
2015-06-16 11:40:00,107.85,107.96,107.85,107.96,12809.0,97.2251,97.3243,97.2251,97.3243,12809.0
2015-06-16 11:50:00,107.98,108.01,107.88,107.94,4696.0,97.3423,97.3694,97.2522,97.3062,4696.0
2015-06-16 12:00:00,107.96,107.99,107.9,107.96,8400.0,97.3243,97.3513,97.2702,97.3243,8400.0
2015-06-16 12:10:00,107.94,107.97,107.88,107.95,6600.0,97.3062,97.3333,97.2522,97.3153,6600.0
2015-06-16 12:20:00,107.97,108.01,107.96,107.99,4900.0,97.3333,97.3694,97.3243,97.3513,4900.0
2015-06-16 12:30:00,107.97,108.13,107.97,108.09,8700.0,97.3333,97.4775,97.3333,97.4415,8700.0
2015-06-16 12:40:00,108.08,108.09,107.99,108.0,6841.0,97.4325,97.4415,97.3513,97.3603,6841.0
2015-06-16 12:50:00,108.0,108.15,107.95,107.95,12100.0,97.3603,97.4956,97.3153,97.3153,12100.0
2015-06-16 13:00:00,107.97,108.04,107.96,107.98,12624.0,97.3333,97.3964,97.3243,97.3423,12624.0
2015-06-16 13:10:00,107.97,108.03,107.97,107.99,6958.0,97.3333,97.3874,97.3333,97.3513,6958.0
2015-06-16 13:20:00,107.98,108.09,107.96,108.02,8708.0,97.3423,97.4415,97.3243,97.3784,8708.0
2015-06-16 13:30:00,108.03,108.09,107.99,108.0,12138.0,97.3874,97.4415,97.3513,97.3603,12138.0
2015-06-16 13:40:00,108.01,108.05,107.98,107.98,11685.0,97.3694,97.4054,97.3423,97.3423,11685.0
2015-06-16 13:50:00,108.0,108.04,107.96,107.97,9553.0,97.3603,97.3964,97.3243,97.3333,9553.0
2015-06-16 14:00:00,107.98,108.05,107.97,108.04,6940.0,97.3423,97.4054,97.3333,97.3964,6940.0
2015-06-16 14:10:00,108.02,108.06,107.98,108.0,19054.0,97.3784,97.4144,97.3423,97.3603,19054.0
2015-06-16 14:20:00,107.98,108.01,107.95,107.95,14545.0,97.3423,97.3694,97.3153,97.3153,14545.0
2015-06-16 14:30:00,107.95,108.0,107.93,107.98,14298.0,97.3153,97.3603,97.2972,97.3423,14298.0
2015-06-16 14:40:00,107.98,108.0,107.95,107.99,13218.0,97.3423,97.3603,97.3153,97.3513,13218.0
2015-06-16 14:50:00,107.96,107.98,107.91,107.91,11283.0,97.3243,97.3423,97.2792,97.2792,11283.0
2015-06-16 15:00:00,107.9,107.95,107.88,107.9,15693.0,97.2702,97.3153,97.2522,97.2702,15693.0
2015-06-16 15:10:00,107.91,107.99,107.89,107.9,15450.0,97.2792,97.3513,97.2612,97.2702,15450.0
2015-06-16 15:20:00,107.89,107.99,107.89,107.96,18587.0,97.2612,97.3513,97.2612,97.3243,18587.0
2015-06-16 15:30:00,107.96,107.98,107.93,107.97,14474.0,97.3243,97.3423,97.2972,97.3333,14474.0
2015-06-16 15:40:00,107.96,108.07,107.9,108.01,28238.0,97.3243,97.4234,97.2702,97.3694,28238.0
2015-06-16 15:50:00,108.0,108.04,107.94,108.02,56024.0,97.3603,97.3964,97.3062,97.3784,56024.0
2015-06-17 09:30:00,108.4,108.82,108.3,108.37,16018.0,97.7209,98.0996,97.6308,97.6939,16018.0
2015-06-17 09:40:00,108.29,108.78,108.29,108.66,16261.0,97.6218,98.0635,97.6218,97.9553,16261.0
2015-06-17 09:50:00,108.75,108.76,108.16,108.35,9116.0,98.0365,98.0455,97.5046,97.6759,9116.0
2015-06-17 10:00:00,108.4,108.53,108.28,108.28,13703.0,97.7209,97.8381,97.6128,97.6128,13703.0
2015-06-17 10:10:00,108.32,108.32,108.07,108.21,13199.0,97.6488,97.6488,97.4234,97.5497,13199.0
2015-06-17 10:20:00,108.28,108.32,108.14,108.15,3500.0,97.6128,97.6488,97.4865,97.4956,3500.0
2015-06-17 10:30:00,108.15,108.43,108.12,108.43,9522.0,97.4956,97.748,97.4685,97.748,9522.0
2015-06-17 10:40:00,108.45,108.47,108.37,108.46,5700.0,97.766,97.784,97.6939,97.775,5700.0
2015-06-17 10:50:00,108.43,108.61,108.38,108.59,8215.0,97.748,97.9102,97.7029,97.8922,8215.0
2015-06-17 11:00:00,108.55,108.63,108.35,108.37,15265.0,97.8562,97.9283,97.6759,97.6939,15265.0
2015-06-17 11:10:00,108.37,108.6,108.37,108.43,21926.0,97.6939,97.9012,97.6939,97.748,21926.0
2015-06-17 11:20:00,108.43,108.43,108.28,108.28,11155.0,97.748,97.748,97.6128,97.6128,11155.0
2015-06-17 11:30:00,108.27,108.27,108.16,108.21,7727.0,97.6037,97.6037,97.5046,97.5497,7727.0
2015-06-17 11:40:00,108.19,108.22,108.06,108.22,5466.0,97.5316,97.5587,97.4144,97.5587,5466.0
2015-06-17 11:50:00,108.22,108.27,108.16,108.17,3816.0,97.5587,97.6037,97.5046,97.5136,3816.0
2015-06-17 12:00:00,108.15,108.18,108.06,108.1,8576.0,97.4956,97.5226,97.4144,97.4505,8576.0
2015-06-17 12:10:00,108.06,108.1,107.94,108.03,7072.0,97.4144,97.4505,97.3062,97.3874,7072.0
2015-06-17 12:20:00,108.06,108.11,108.03,108.11,4331.0,97.4144,97.4595,97.3874,97.4595,4331.0
2015-06-17 12:30:00,108.09,108.16,108.05,108.12,5620.0,97.4415,97.5046,97.4054,97.4685,5620.0
2015-06-17 12:40:00,108.15,108.15,107.95,108.05,7600.0,97.4956,97.4956,97.3153,97.4054,7600.0
2015-06-17 12:50:00,108.05,108.07,107.91,108.07,8765.0,97.4054,97.4234,97.2792,97.4234,8765.0
2015-06-17 13:00:00,108.03,108.06,107.97,108.0,4419.0,97.3874,97.4144,97.3333,97.3603,4419.0
2015-06-17 13:10:00,108.02,108.12,108.0,108.08,6184.0,97.3784,97.4685,97.3603,97.4325,6184.0
2015-06-17 13:20:00,108.04,108.16,108.04,108.05,3951.0,97.3964,97.5046,97.3964,97.4054,3951.0
2015-06-17 13:30:00,108.07,108.12,108.0,108.1,5240.0,97.4234,97.4685,97.3603,97.4505,5240.0
2015-06-17 13:40:00,108.1,108.13,108.03,108.03,3821.0,97.4505,97.4775,97.3874,97.3874,3821.0
2015-06-17 13:50:00,108.05,108.17,108.03,108.14,13722.0,97.4054,97.5136,97.3874,97.4865,13722.0
2015-06-17 14:00:00,108.13,108.62,107.95,108.52,18273.0,97.4775,97.9193,97.3153,97.8291,18273.0
2015-06-17 14:10:00,108.55,108.58,108.32,108.34,11682.0,97.8562,97.8832,97.6488,97.6668,11682.0
2015-06-17 14:20:00,108.27,108.27,108.1,108.13,10207.0,97.6037,97.6037,97.4505,97.4775,10207.0
2015-06-17 14:30:00,108.08,108.5,108.06,108.5,23096.0,97.4325,97.8111,97.4144,97.8111,23096.0
2015-06-17 14:40:00,108.53,108.81,108.51,108.75,22801.0,97.8381,98.0905,97.8201,98.0365,22801.0
2015-06-17 14:50:00,108.74,108.83,108.68,108.7,14688.0,98.0274,98.1086,97.9733,97.9914,14688.0
2015-06-17 15:00:00,108.71,108.75,108.56,108.56,21427.0,98.0004,98.0365,97.8652,97.8652,21427.0
2015-06-17 15:10:00,108.57,108.85,108.57,108.7,29474.0,97.8742,98.1266,97.8742,97.9914,29474.0
2015-06-17 15:20:00,108.73,108.8,108.68,108.73,13246.0,98.0184,98.0815,97.9733,98.0184,13246.0
2015-06-17 15:30:00,108.73,108.79,108.59,108.65,24185.0,98.0184,98.0725,97.8922,97.9463,24185.0
2015-06-17 15:40:00,108.63,108.65,108.36,108.39,32252.0,97.9283,97.9463,97.6849,97.7119,32252.0
2015-06-17 15:50:00,108.4,108.49,108.37,108.42,63540.0,97.7209,97.8021,97.6939,97.739,63540.0
2015-06-18 09:30:00,108.84,109.26,108.29,108.37,28571.0,98.1176,98.4962,97.6218,97.6939,28571.0
2015-06-18 09:40:00,108.36,108.78,108.35,108.66,22683.0,97.6849,98.0635,97.6759,97.9553,22683.0
2015-06-18 09:50:00,108.69,108.74,108.52,108.53,14000.0,97.9824,98.0274,97.8291,97.8381,14000.0
2015-06-18 10:00:00,108.58,108.93,108.57,108.93,27192.0,97.8832,98.1987,97.8742,98.1987,27192.0
2015-06-18 10:10:00,108.92,108.98,108.85,108.9,13228.0,98.1897,98.2438,98.1266,98.1717,13228.0
2015-06-18 10:20:00,108.9,109.04,108.87,109.04,15024.0,98.1717,98.2979,98.1446,98.2979,15024.0
2015-06-18 10:30:00,109.02,109.05,108.88,108.93,12472.0,98.2799,98.3069,98.1536,98.1987,12472.0
2015-06-18 10:40:00,108.95,109.24,108.94,109.22,11581.0,98.2167,98.4782,98.2077,98.4602,11581.0
2015-06-18 10:50:00,109.21,109.38,109.21,109.26,19245.0,98.4511,98.6044,98.4511,98.4962,19245.0
2015-06-18 11:00:00,109.28,109.46,109.28,109.45,11503.0,98.5142,98.6765,98.5142,98.6675,11503.0
2015-06-18 11:10:00,109.43,109.46,109.29,109.34,11764.0,98.6495,98.6765,98.5233,98.5683,11764.0
2015-06-18 11:20:00,109.34,109.41,109.15,109.31,13231.0,98.5683,98.6314,98.397,98.5413,13231.0
2015-06-18 11:30:00,109.3,109.35,109.25,109.27,9503.0,98.5323,98.5773,98.4872,98.5052,9503.0
2015-06-18 11:40:00,109.26,109.47,109.25,109.38,62139.0,98.4962,98.6855,98.4872,98.6044,62139.0
2015-06-18 11:50:00,109.38,109.38,109.22,109.26,14807.0,98.6044,98.6044,98.4602,98.4962,14807.0
2015-06-18 12:00:00,109.28,109.44,109.24,109.44,10065.0,98.5142,98.6585,98.4782,98.6585,10065.0
2015-06-18 12:10:00,109.42,109.43,109.32,109.4,10211.0,98.6404,98.6495,98.5503,98.6224,10211.0
2015-06-18 12:20:00,109.37,109.67,109.32,109.67,14326.0,98.5954,98.8658,98.5503,98.8658,14326.0
2015-06-18 12:30:00,109.66,109.8,109.56,109.63,8700.0,98.8568,98.983,98.7667,98.8298,8700.0
2015-06-18 12:40:00,109.63,109.75,109.63,109.7,9628.0,98.8298,98.9379,98.8298,98.8929,9628.0
2015-06-18 12:50:00,109.7,109.71,109.44,109.44,9009.0,98.8929,98.9019,98.6585,98.6585,9009.0
2015-06-18 13:00:00,109.44,109.58,109.44,109.44,11500.0,98.6585,98.7847,98.6585,98.6585,11500.0
2015-06-18 13:10:00,109.42,109.51,109.42,109.46,13822.0,98.6404,98.7216,98.6404,98.6765,13822.0
2015-06-18 13:20:00,109.46,109.47,109.35,109.38,11172.0,98.6765,98.6855,98.5773,98.6044,11172.0
2015-06-18 13:30:00,109.37,109.41,109.34,109.41,8933.0,98.5954,98.6314,98.5683,98.6314,8933.0
2015-06-18 13:40:00,109.41,109.53,109.41,109.5,9887.0,98.6314,98.7396,98.6314,98.7126,9887.0
2015-06-18 13:50:00,109.53,109.54,109.42,109.51,11782.0,98.7396,98.7486,98.6404,98.7216,11782.0
2015-06-18 14:00:00,109.52,109.59,109.47,109.58,14445.0,98.7306,98.7937,98.6855,98.7847,14445.0
2015-06-18 14:10:00,109.58,109.58,109.5,109.58,15837.0,98.7847,98.7847,98.7126,98.7847,15837.0
2015-06-18 14:20:00,109.58,109.65,109.45,109.49,25742.0,98.7847,98.8478,98.6675,98.7036,25742.0
2015-06-18 14:30:00,109.48,109.56,109.46,109.54,17239.0,98.6945,98.7667,98.6765,98.7486,17239.0
2015-06-18 14:40:00,109.53,109.58,109.47,109.55,26660.0,98.7396,98.7847,98.6855,98.7576,26660.0
2015-06-18 14:50:00,109.53,109.64,109.52,109.58,42596.0,98.7396,98.8388,98.7306,98.7847,42596.0
2015-06-18 15:00:00,109.56,109.76,109.54,109.65,96719.0,98.7667,98.947,98.7486,98.8478,96719.0
2015-06-18 15:10:00,109.63,110.01,109.61,109.98,139690.0,98.8298,99.1723,98.8117,99.1453,139690.0
2015-06-18 15:20:00,109.98,110.01,109.87,109.91,79022.0,99.1453,99.1723,99.0461,99.0822,79022.0
2015-06-18 15:30:00,109.89,110.29,109.87,110.13,166956.0,99.0641,99.4247,99.0461,99.2805,166956.0
2015-06-18 15:40:00,110.13,110.28,110.08,110.2,178588.0,99.2805,99.4157,99.2354,99.3436,178588.0
2015-06-18 15:50:00,110.2,110.25,109.93,110.0,258752.0,99.3436,99.3887,99.1002,99.1633,258752.0
2015-06-19 09:30:00,109.7,109.96,109.1,109.7,195011.0,98.8929,99.1272,98.352,98.8929,195011.0
2015-06-19 09:40:00,109.59,109.99,109.42,109.5,40070.0,98.7937,99.1543,98.6404,98.7126,40070.0
2015-06-19 09:50:00,109.51,109.99,109.41,109.84,29571.0,98.7216,99.1543,98.6314,99.0191,29571.0
2015-06-19 10:00:00,109.84,110.05,109.68,109.94,26827.0,99.0191,99.2084,98.8748,99.1092,26827.0
2015-06-19 10:10:00,109.92,109.96,109.72,109.89,32385.0,99.0912,99.1272,98.9109,99.0641,32385.0
2015-06-19 10:20:00,109.88,109.98,109.77,109.9,29275.0,99.0551,99.1453,98.956,99.0732,29275.0
2015-06-19 10:30:00,109.9,109.99,109.85,109.85,16450.0,99.0732,99.1543,99.0281,99.0281,16450.0
2015-06-19 10:40:00,109.86,109.98,109.78,109.98,38407.0,99.0371,99.1453,98.965,99.1453,38407.0
2015-06-19 10:50:00,109.98,110.04,109.93,109.93,8212.0,99.1453,99.1994,99.1002,99.1002,8212.0
2015-06-19 11:00:00,109.92,110.02,109.84,110.02,19997.0,99.0912,99.1813,99.0191,99.1813,19997.0
2015-06-19 11:10:00,110.03,110.08,109.96,109.99,10220.0,99.1904,99.2354,99.1272,99.1543,10220.0
2015-06-19 11:20:00,109.98,110.0,109.89,109.97,9362.0,99.1453,99.1633,99.0641,99.1363,9362.0
2015-06-19 11:30:00,109.97,110.07,109.96,109.96,12624.0,99.1363,99.2264,99.1272,99.1272,12624.0
2015-06-19 11:40:00,109.96,110.02,109.8,109.94,29444.0,99.1272,99.1813,98.983,99.1092,29444.0
2015-06-19 11:50:00,109.96,110.0,109.77,109.89,74249.0,99.1272,99.1633,98.956,99.0641,74249.0
2015-06-19 12:00:00,109.89,109.94,109.82,109.87,25827.0,99.0641,99.1092,99.001,99.0461,25827.0
2015-06-19 12:10:00,109.88,109.88,109.8,109.83,49618.0,99.0551,99.0551,98.983,99.0101,49618.0
2015-06-19 12:20:00,109.81,109.9,109.81,109.83,6144.0,98.992,99.0732,98.992,99.0101,6144.0
2015-06-19 12:30:00,109.82,109.89,109.78,109.83,7901.0,99.001,99.0641,98.965,99.0101,7901.0
2015-06-19 12:40:00,109.84,109.89,109.82,109.85,6713.0,99.0191,99.0641,99.001,99.0281,6713.0
2015-06-19 12:50:00,109.85,109.89,109.82,109.86,7830.0,99.0281,99.0641,99.001,99.0371,7830.0
2015-06-19 13:00:00,109.85,109.88,109.82,109.85,9617.0,99.0281,99.0551,99.001,99.0281,9617.0
2015-06-19 13:10:00,109.84,109.89,109.82,109.87,10469.0,99.0191,99.0641,99.001,99.0461,10469.0
2015-06-19 13:20:00,109.88,109.89,109.82,109.83,10173.0,99.0551,99.0641,99.001,99.0101,10173.0
2015-06-19 13:30:00,109.85,110.04,109.85,110.04,10211.0,99.0281,99.1994,99.0281,99.1994,10211.0
2015-06-19 13:40:00,110.05,110.05,109.9,109.91,8206.0,99.2084,99.2084,99.0732,99.0822,8206.0
2015-06-19 13:50:00,109.89,109.96,109.87,109.92,9197.0,99.0641,99.1272,99.0461,99.0912,9197.0
2015-06-19 14:00:00,109.91,109.91,109.78,109.86,19188.0,99.0822,99.0822,98.965,99.0371,19188.0
2015-06-19 14:10:00,109.87,109.99,109.86,109.98,17629.0,99.0461,99.1543,99.0371,99.1453,17629.0
2015-06-19 14:20:00,109.98,110.0,109.9,109.98,37997.0,99.1453,99.1633,99.0732,99.1453,37997.0
2015-06-19 14:30:00,109.97,110.02,109.93,110.02,29811.0,99.1363,99.1813,99.1002,99.1813,29811.0
2015-06-19 14:40:00,110.01,110.02,109.91,109.92,26830.0,99.1723,99.1813,99.0822,99.0912,26830.0
2015-06-19 14:50:00,109.91,109.91,109.74,109.86,33517.0,99.0822,99.0822,98.9289,99.0371,33517.0
2015-06-19 15:00:00,109.83,109.9,109.78,109.78,16919.0,99.0101,99.0732,98.965,98.965,16919.0
2015-06-19 15:10:00,109.79,109.84,109.63,109.65,28113.0,98.974,99.0191,98.8298,98.8478,28113.0
2015-06-19 15:20:00,109.65,109.68,109.62,109.67,37003.0,98.8478,98.8748,98.8207,98.8658,37003.0
2015-06-19 15:30:00,109.66,109.87,109.66,109.77,54328.0,98.8568,99.0461,98.8568,98.956,54328.0
2015-06-19 15:40:00,109.78,110.34,109.77,110.23,126721.0,98.965,99.4698,98.956,99.3706,126721.0
2015-06-19 15:50:00,110.23,110.55,110.0,110.06,377112.0,99.3706,99.6591,99.1633,99.2174,377112.0
2015-06-22 09:30:00,110.83,110.85,110.27,110.36,50474.0,99.9115,99.9296,99.4067,99.4878,50474.0
2015-06-22 09:40:00,110.47,110.51,110.08,110.1,25957.0,99.587,99.6231,99.2354,99.2535,25957.0
2015-06-22 09:50:00,110.1,110.55,109.99,110.0,15578.0,99.2535,99.6591,99.1543,99.1633,15578.0
2015-06-22 10:00:00,110.1,110.22,109.96,110.11,12507.0,99.2535,99.3616,99.1272,99.2625,12507.0
2015-06-22 10:10:00,110.12,110.23,110.06,110.15,8322.0,99.2715,99.3706,99.2174,99.2985,8322.0
2015-06-22 10:20:00,110.16,110.16,110.07,110.14,7105.0,99.3075,99.3075,99.2264,99.2895,7105.0
2015-06-22 10:30:00,110.13,110.24,110.12,110.13,9015.0,99.2805,99.3797,99.2715,99.2805,9015.0
2015-06-22 10:40:00,110.18,110.26,110.15,110.15,8983.0,99.3256,99.3977,99.2985,99.2985,8983.0
2015-06-22 10:50:00,110.11,110.19,110.09,110.11,9843.0,99.2625,99.3346,99.2444,99.2625,9843.0
2015-06-22 11:00:00,110.1,110.16,110.07,110.15,12555.0,99.2535,99.3075,99.2264,99.2985,12555.0
2015-06-22 11:10:00,110.15,110.56,110.12,110.5,10626.0,99.2985,99.6681,99.2715,99.6141,10626.0
2015-06-22 11:20:00,110.47,110.72,110.46,110.64,14084.0,99.587,99.8124,99.578,99.7403,14084.0
2015-06-22 11:30:00,110.64,110.65,110.51,110.55,23260.0,99.7403,99.7493,99.6231,99.6591,23260.0
2015-06-22 11:40:00,110.53,110.54,110.4,110.5,11900.0,99.6411,99.6501,99.5239,99.6141,11900.0
2015-06-22 11:50:00,110.47,110.5,110.4,110.43,16146.0,99.587,99.6141,99.5239,99.5509,16146.0
2015-06-22 12:00:00,110.4,110.55,110.4,110.44,9706.0,99.5239,99.6591,99.5239,99.56,9706.0
2015-06-22 12:10:00,110.43,110.55,110.35,110.52,11248.0,99.5509,99.6591,99.4788,99.6321,11248.0
2015-06-22 12:20:00,110.52,110.52,110.36,110.42,14840.0,99.6321,99.6321,99.4878,99.5419,14840.0
2015-06-22 12:30:00,110.38,110.56,110.38,110.55,5704.0,99.5059,99.6681,99.5059,99.6591,5704.0
2015-06-22 12:40:00,110.54,110.56,110.52,110.54,5805.0,99.6501,99.6681,99.6321,99.6501,5805.0
2015-06-22 12:50:00,110.57,110.59,110.51,110.52,5806.0,99.6772,99.6952,99.6231,99.6321,5806.0
2015-06-22 13:00:00,110.51,110.68,110.51,110.66,10181.0,99.6231,99.7763,99.6231,99.7583,10181.0
2015-06-22 13:10:00,110.65,110.69,110.61,110.64,9970.0,99.7493,99.7853,99.7132,99.7403,9970.0
2015-06-22 13:20:00,110.64,110.72,110.58,110.58,8700.0,99.7403,99.8124,99.6862,99.6862,8700.0
2015-06-22 13:30:00,110.57,110.66,110.56,110.6,8379.0,99.6772,99.7583,99.6681,99.7042,8379.0
2015-06-22 13:40:00,110.58,110.73,110.56,110.73,6567.0,99.6862,99.8214,99.6681,99.8214,6567.0
2015-06-22 13:50:00,110.72,110.81,110.68,110.76,12841.0,99.8124,99.8935,99.7763,99.8484,12841.0
2015-06-22 14:00:00,110.74,110.77,110.68,110.76,5104.0,99.8304,99.8575,99.7763,99.8484,5104.0
2015-06-22 14:10:00,110.74,110.76,110.71,110.71,6888.0,99.8304,99.8484,99.8034,99.8034,6888.0
2015-06-22 14:20:00,110.7,110.87,110.69,110.81,12626.0,99.7943,99.9476,99.7853,99.8935,12626.0
2015-06-22 14:30:00,110.81,110.93,110.76,110.9,10439.0,99.8935,100.0017,99.8484,99.9746,10439.0
2015-06-22 14:40:00,110.89,110.98,110.89,110.98,11134.0,99.9656,100.0468,99.9656,100.0468,11134.0
2015-06-22 14:50:00,110.99,111.06,110.94,110.95,11851.0,100.0558,100.1189,100.0107,100.0197,11851.0
2015-06-22 15:00:00,110.94,110.97,110.88,110.9,17986.0,100.0107,100.0377,99.9566,99.9746,17986.0
2015-06-22 15:10:00,110.9,110.96,110.89,110.93,16915.0,99.9746,100.0287,99.9656,100.0017,16915.0
2015-06-22 15:20:00,110.93,110.98,110.84,110.87,18859.0,100.0017,100.0468,99.9206,99.9476,18859.0
2015-06-22 15:30:00,110.88,111.0,110.87,110.9,22375.0,99.9566,100.0648,99.9476,99.9746,22375.0
2015-06-22 15:40:00,110.91,110.95,110.82,110.84,28051.0,99.9837,100.0197,99.9025,99.9206,28051.0
2015-06-22 15:50:00,110.85,110.85,110.72,110.81,50846.0,99.9296,99.9296,99.8124,99.8935,50846.0
2015-06-23 09:30:00,110.75,111.06,110.55,110.64,11738.0,99.8394,100.1189,99.6591,99.7403,11738.0
2015-06-23 09:40:00,110.65,110.94,110.61,110.74,17863.0,99.7493,100.0107,99.7132,99.8304,17863.0
2015-06-23 09:50:00,110.7,111.0,110.62,110.69,10148.0,99.7943,100.0648,99.7222,99.7853,10148.0
2015-06-23 10:00:00,110.6,110.75,110.57,110.62,9781.0,99.7042,99.8394,99.6772,99.7222,9781.0
2015-06-23 10:10:00,110.64,110.65,110.43,110.45,15394.0,99.7403,99.7493,99.5509,99.569,15394.0
2015-06-23 10:20:00,110.39,110.52,110.35,110.46,9871.0,99.5149,99.6321,99.4788,99.578,9871.0
2015-06-23 10:30:00,110.46,110.55,110.41,110.43,6160.0,99.578,99.6591,99.5329,99.5509,6160.0
2015-06-23 10:40:00,110.4,110.43,110.25,110.35,11398.0,99.5239,99.5509,99.3887,99.4788,11398.0
2015-06-23 10:50:00,110.34,110.48,110.3,110.37,8997.0,99.4698,99.596,99.4338,99.4969,8997.0
2015-06-23 11:00:00,110.37,110.37,110.24,110.37,11656.0,99.4969,99.4969,99.3797,99.4969,11656.0
2015-06-23 11:10:00,110.37,110.38,110.22,110.25,8366.0,99.4969,99.5059,99.3616,99.3887,8366.0
2015-06-23 11:20:00,110.28,110.34,110.11,110.18,11866.0,99.4157,99.4698,99.2625,99.3256,11866.0
2015-06-23 11:30:00,110.18,110.27,110.15,110.24,8452.0,99.3256,99.4067,99.2985,99.3797,8452.0
2015-06-23 11:40:00,110.23,110.23,110.14,110.16,6020.0,99.3706,99.3706,99.2895,99.3075,6020.0
2015-06-23 11:50:00,110.16,110.19,110.12,110.16,9479.0,99.3075,99.3346,99.2715,99.3075,9479.0
2015-06-23 12:00:00,110.17,110.17,109.96,109.98,6222.0,99.3166,99.3166,99.1272,99.1453,6222.0
2015-06-23 12:10:00,109.98,110.06,109.97,110.04,8023.0,99.1453,99.2174,99.1363,99.1994,8023.0
2015-06-23 12:20:00,110.02,110.04,109.96,110.02,11423.0,99.1813,99.1994,99.1272,99.1813,11423.0
2015-06-23 12:30:00,110.01,110.24,109.97,110.24,14753.0,99.1723,99.3797,99.1363,99.3797,14753.0
2015-06-23 12:40:00,110.23,110.29,110.14,110.22,11325.0,99.3706,99.4247,99.2895,99.3616,11325.0
2015-06-23 12:50:00,110.19,110.21,110.13,110.13,5548.0,99.3346,99.3526,99.2805,99.2805,5548.0
2015-06-23 13:00:00,110.15,110.19,110.08,110.11,14870.0,99.2985,99.3346,99.2354,99.2625,14870.0
2015-06-23 13:10:00,110.1,110.2,110.01,110.08,32305.0,99.2535,99.3436,99.1723,99.2354,32305.0
2015-06-23 13:20:00,110.05,110.19,110.05,110.15,8869.0,99.2084,99.3346,99.2084,99.2985,8869.0
2015-06-23 13:30:00,110.13,110.17,110.12,110.14,4650.0,99.2805,99.3166,99.2715,99.2895,4650.0
2015-06-23 13:40:00,110.14,110.35,110.13,110.32,9117.0,99.2895,99.4788,99.2805,99.4518,9117.0
2015-06-23 13:50:00,110.33,110.33,110.27,110.31,5454.0,99.4608,99.4608,99.4067,99.4428,5454.0
2015-06-23 14:00:00,110.31,110.34,110.26,110.28,6182.0,99.4428,99.4698,99.3977,99.4157,6182.0
2015-06-23 14:10:00,110.27,110.33,110.27,110.31,8453.0,99.4067,99.4608,99.4067,99.4428,8453.0
2015-06-23 14:20:00,110.3,110.32,110.28,110.28,6000.0,99.4338,99.4518,99.4157,99.4157,6000.0
2015-06-23 14:30:00,110.28,110.49,110.22,110.48,8888.0,99.4157,99.605,99.3616,99.596,8888.0
2015-06-23 14:40:00,110.49,110.51,110.44,110.49,7445.0,99.605,99.6231,99.56,99.605,7445.0
2015-06-23 14:50:00,110.48,110.51,110.43,110.45,6841.0,99.596,99.6231,99.5509,99.569,6841.0
2015-06-23 15:00:00,110.45,110.45,110.38,110.41,7009.0,99.569,99.569,99.5059,99.5329,7009.0
2015-06-23 15:10:00,110.4,110.42,110.36,110.41,7671.0,99.5239,99.5419,99.4878,99.5329,7671.0
2015-06-23 15:20:00,110.4,110.45,110.4,110.45,9161.0,99.5239,99.569,99.5239,99.569,9161.0
2015-06-23 15:30:00,110.45,110.53,110.44,110.46,11874.0,99.569,99.6411,99.56,99.578,11874.0
2015-06-23 15:40:00,110.46,110.54,110.44,110.51,18345.0,99.578,99.6501,99.56,99.6231,18345.0
2015-06-23 15:50:00,110.53,110.59,110.47,110.58,38789.0,99.6411,99.6952,99.587,99.6862,38789.0
2015-06-24 09:30:00,110.2,111.0,110.07,110.92,32437.0,99.3436,100.0648,99.2264,99.9927,32437.0
2015-06-24 09:40:00,110.87,111.0,110.59,110.68,32341.0,99.9476,100.0648,99.6952,99.7763,32341.0
2015-06-24 09:50:00,110.61,110.69,110.44,110.45,14626.0,99.7132,99.7853,99.56,99.569,14626.0
2015-06-24 10:00:00,110.41,110.6,110.38,110.42,15318.0,99.5329,99.7042,99.5059,99.5419,15318.0
2015-06-24 10:10:00,110.41,110.57,110.32,110.57,8589.0,99.5329,99.6772,99.4518,99.6772,8589.0
2015-06-24 10:20:00,110.53,110.8,110.48,110.78,7621.0,99.6411,99.8845,99.596,99.8665,7621.0
2015-06-24 10:30:00,110.82,110.83,110.68,110.81,11250.0,99.9025,99.9115,99.7763,99.8935,11250.0
2015-06-24 10:40:00,110.8,110.86,110.74,110.86,8892.0,99.8845,99.9386,99.8304,99.9386,8892.0
2015-06-24 10:50:00,110.86,110.87,110.78,110.8,7988.0,99.9386,99.9476,99.8665,99.8845,7988.0
2015-06-24 11:00:00,110.84,110.84,110.73,110.78,10309.0,99.9206,99.9206,99.8214,99.8665,10309.0
2015-06-24 11:10:00,110.8,110.81,110.71,110.78,9268.0,99.8845,99.8935,99.8034,99.8665,9268.0
2015-06-24 11:20:00,110.77,110.89,110.76,110.76,18120.0,99.8575,99.9656,99.8484,99.8484,18120.0
2015-06-24 11:30:00,110.71,110.72,110.56,110.56,7673.0,99.8034,99.8124,99.6681,99.6681,7673.0
2015-06-24 11:40:00,110.53,110.67,110.52,110.56,8005.0,99.6411,99.7673,99.6321,99.6681,8005.0
2015-06-24 11:50:00,110.57,110.61,110.41,110.41,4964.0,99.6772,99.7132,99.5329,99.5329,4964.0
2015-06-24 12:00:00,110.41,110.45,110.31,110.34,6102.0,99.5329,99.569,99.4428,99.4698,6102.0
2015-06-24 12:10:00,110.34,110.52,110.31,110.5,5900.0,99.4698,99.6321,99.4428,99.6141,5900.0
2015-06-24 12:20:00,110.49,110.49,110.23,110.23,7805.0,99.605,99.605,99.3706,99.3706,7805.0
2015-06-24 12:30:00,110.25,110.45,110.25,110.4,8482.0,99.3887,99.569,99.3887,99.5239,8482.0
2015-06-24 12:40:00,110.4,110.42,110.35,110.36,4900.0,99.5239,99.5419,99.4788,99.4878,4900.0
2015-06-24 12:50:00,110.35,110.36,110.22,110.24,4641.0,99.4788,99.4878,99.3616,99.3797,4641.0
2015-06-24 13:00:00,110.21,110.28,110.19,110.26,6178.0,99.3526,99.4157,99.3346,99.3977,6178.0
2015-06-24 13:10:00,110.25,110.26,110.17,110.19,5635.0,99.3887,99.3977,99.3166,99.3346,5635.0
2015-06-24 13:20:00,110.2,110.24,110.16,110.18,9995.0,99.3436,99.3797,99.3075,99.3256,9995.0
2015-06-24 13:30:00,110.15,110.21,110.09,110.11,7305.0,99.2985,99.3526,99.2444,99.2625,7305.0
2015-06-24 13:40:00,110.12,110.13,110.03,110.11,5584.0,99.2715,99.2805,99.1904,99.2625,5584.0
2015-06-24 13:50:00,110.1,110.12,110.07,110.07,3279.0,99.2535,99.2715,99.2264,99.2264,3279.0
2015-06-24 14:00:00,110.1,110.11,110.06,110.08,3059.0,99.2535,99.2625,99.2174,99.2354,3059.0
2015-06-24 14:10:00,110.07,110.09,110.0,110.01,5881.0,99.2264,99.2444,99.1633,99.1723,5881.0
2015-06-24 14:20:00,109.97,110.01,109.96,109.96,4800.0,99.1363,99.1723,99.1272,99.1272,4800.0
2015-06-24 14:30:00,109.95,110.08,109.94,110.08,5338.0,99.1182,99.2354,99.1092,99.2354,5338.0
2015-06-24 14:40:00,110.05,110.11,110.03,110.11,11406.0,99.2084,99.2625,99.1904,99.2625,11406.0
2015-06-24 14:50:00,110.1,110.25,110.09,110.15,8842.0,99.2535,99.3887,99.2444,99.2985,8842.0
2015-06-24 15:00:00,110.15,110.19,110.06,110.06,8811.0,99.2985,99.3346,99.2174,99.2174,8811.0
2015-06-24 15:10:00,110.05,110.13,110.05,110.08,7436.0,99.2084,99.2805,99.2084,99.2354,7436.0
2015-06-24 15:20:00,110.07,110.18,110.04,110.16,9608.0,99.2264,99.3256,99.1994,99.3075,9608.0
2015-06-24 15:30:00,110.17,110.19,110.08,110.1,9519.0,99.3166,99.3346,99.2354,99.2535,9519.0
2015-06-24 15:40:00,110.09,110.15,110.04,110.04,10747.0,99.2444,99.2985,99.1994,99.1994,10747.0
2015-06-24 15:50:00,110.04,110.08,109.91,109.94,35499.0,99.1994,99.2354,99.0822,99.1092,35499.0
2015-06-25 09:30:00,110.04,110.31,109.81,109.86,19434.0,99.1994,99.4428,98.992,99.0371,19434.0
2015-06-25 09:40:00,109.86,109.91,109.6,109.87,10369.0,99.0371,99.0822,98.8027,99.0461,10369.0
2015-06-25 09:50:00,109.9,110.09,109.76,110.0,26194.0,99.0732,99.2444,98.947,99.1633,26194.0
2015-06-25 10:00:00,109.97,110.07,109.86,109.9,8213.0,99.1363,99.2264,99.0371,99.0732,8213.0
2015-06-25 10:10:00,109.92,110.06,109.77,109.95,9691.0,99.0912,99.2174,98.956,99.1182,9691.0
2015-06-25 10:20:00,109.96,110.04,109.84,109.92,11640.0,99.1272,99.1994,99.0191,99.0912,11640.0
2015-06-25 10:30:00,109.95,109.95,109.7,109.74,6286.0,99.1182,99.1182,98.8929,98.9289,6286.0
2015-06-25 10:40:00,109.79,109.84,109.74,109.84,5566.0,98.974,99.0191,98.9289,99.0191,5566.0
2015-06-25 10:50:00,109.87,109.91,109.8,109.86,9247.0,99.0461,99.0822,98.983,99.0371,9247.0
2015-06-25 11:00:00,109.88,109.93,109.83,109.84,7080.0,99.0551,99.1002,99.0101,99.0191,7080.0
2015-06-25 11:10:00,109.81,109.85,109.76,109.76,9120.0,98.992,99.0281,98.947,98.947,9120.0
2015-06-25 11:20:00,109.75,109.83,109.7,109.7,10170.0,98.9379,99.0101,98.8929,98.8929,10170.0
2015-06-25 11:30:00,109.7,109.82,109.69,109.75,6720.0,98.8929,99.001,98.8838,98.9379,6720.0
2015-06-25 11:40:00,109.73,109.74,109.57,109.58,4800.0,98.9199,98.9289,98.7757,98.7847,4800.0
2015-06-25 11:50:00,109.58,109.75,109.58,109.73,6264.0,98.7847,98.9379,98.7847,98.9199,6264.0
2015-06-25 12:00:00,109.7,109.71,109.64,109.68,9439.0,98.8929,98.9019,98.8388,98.8748,9439.0
2015-06-25 12:10:00,109.67,109.76,109.63,109.76,3499.0,98.8658,98.947,98.8298,98.947,3499.0
2015-06-25 12:20:00,109.76,109.76,109.67,109.67,5039.0,98.947,98.947,98.8658,98.8658,5039.0
2015-06-25 12:30:00,109.68,109.71,109.65,109.69,4575.0,98.8748,98.9019,98.8478,98.8838,4575.0
2015-06-25 12:40:00,109.7,109.7,109.59,109.69,3906.0,98.8929,98.8929,98.7937,98.8838,3906.0
2015-06-25 12:50:00,109.73,109.74,109.64,109.66,4200.0,98.9199,98.9289,98.8388,98.8568,4200.0
2015-06-25 13:00:00,109.68,109.79,109.68,109.79,5220.0,98.8748,98.974,98.8748,98.974,5220.0
2015-06-25 13:10:00,109.8,109.83,109.8,109.82,3415.0,98.983,99.0101,98.983,99.001,3415.0
2015-06-25 13:20:00,109.81,109.81,109.7,109.78,5028.0,98.992,98.992,98.8929,98.965,5028.0
2015-06-25 13:30:00,109.76,109.76,109.66,109.71,4676.0,98.947,98.947,98.8568,98.9019,4676.0
2015-06-25 13:40:00,109.72,109.73,109.68,109.72,4442.0,98.9109,98.9199,98.8748,98.9109,4442.0
2015-06-25 13:50:00,109.72,109.73,109.66,109.68,3179.0,98.9109,98.9199,98.8568,98.8748,3179.0
2015-06-25 14:00:00,109.66,109.66,109.51,109.53,3727.0,98.8568,98.8568,98.7216,98.7396,3727.0
2015-06-25 14:10:00,109.54,109.6,109.46,109.59,5178.0,98.7486,98.8027,98.6765,98.7937,5178.0
2015-06-25 14:20:00,109.59,109.6,109.32,109.38,8070.0,98.7937,98.8027,98.5503,98.6044,8070.0
2015-06-25 14:30:00,109.37,109.41,109.31,109.41,7577.0,98.5954,98.6314,98.5413,98.6314,7577.0
2015-06-25 14:40:00,109.43,109.48,109.4,109.45,8101.0,98.6495,98.6945,98.6224,98.6675,8101.0
2015-06-25 14:50:00,109.44,109.44,109.34,109.37,4790.0,98.6585,98.6585,98.5683,98.5954,4790.0
2015-06-25 15:00:00,109.41,109.57,109.37,109.57,10326.0,98.6314,98.7757,98.5954,98.7757,10326.0
2015-06-25 15:10:00,109.55,109.58,109.53,109.58,7309.0,98.7576,98.7847,98.7396,98.7847,7309.0
2015-06-25 15:20:00,109.57,109.59,109.52,109.53,5484.0,98.7757,98.7937,98.7306,98.7396,5484.0
2015-06-25 15:30:00,109.54,109.54,109.33,109.33,8786.0,98.7486,98.7486,98.5593,98.5593,8786.0
2015-06-25 15:40:00,109.36,109.37,109.27,109.3,21132.0,98.5864,98.5954,98.5052,98.5323,21132.0
2015-06-25 15:50:00,109.3,109.32,109.23,109.24,39295.0,98.5323,98.5503,98.4692,98.4782,39295.0
2015-06-26 09:30:00,109.63,109.86,109.26,109.54,13015.0,98.8298,99.0371,98.4962,98.7486,13015.0
2015-06-26 09:40:00,109.52,109.89,109.4,109.78,6457.0,98.7306,99.0641,98.6224,98.965,6457.0
2015-06-26 09:50:00,109.81,109.91,109.63,109.82,9451.0,98.992,99.0822,98.8298,99.001,9451.0
2015-06-26 10:00:00,109.87,109.94,109.73,109.76,7152.0,99.0461,99.1092,98.9199,98.947,7152.0
2015-06-26 10:10:00,109.75,109.83,109.72,109.76,8135.0,98.9379,99.0101,98.9109,98.947,8135.0
2015-06-26 10:20:00,109.76,109.84,109.66,109.84,5690.0,98.947,99.0191,98.8568,99.0191,5690.0
2015-06-26 10:30:00,109.83,109.85,109.77,109.83,4311.0,99.0101,99.0281,98.956,99.0101,4311.0
2015-06-26 10:40:00,109.8,109.81,109.67,109.79,3872.0,98.983,98.992,98.8658,98.974,3872.0
2015-06-26 10:50:00,109.79,109.83,109.66,109.7,8439.0,98.974,99.0101,98.8568,98.8929,8439.0
2015-06-26 11:00:00,109.67,109.87,109.67,109.86,11099.0,98.8658,99.0461,98.8658,99.0371,11099.0
2015-06-26 11:10:00,109.87,110.04,109.84,110.0,6005.0,99.0461,99.1994,99.0191,99.1633,6005.0
2015-06-26 11:20:00,110.03,110.14,109.97,110.12,10405.0,99.1904,99.2895,99.1363,99.2715,10405.0
2015-06-26 11:30:00,110.14,110.19,110.1,110.13,8600.0,99.2895,99.3346,99.2535,99.2805,8600.0
2015-06-26 11:40:00,110.1,110.17,110.05,110.1,5101.0,99.2535,99.3166,99.2084,99.2535,5101.0
2015-06-26 11:50:00,110.09,110.13,110.03,110.09,6007.0,99.2444,99.2805,99.1904,99.2444,6007.0
2015-06-26 12:00:00,110.11,110.17,110.11,110.14,4736.0,99.2625,99.3166,99.2625,99.2895,4736.0
2015-06-26 12:10:00,110.17,110.28,110.16,110.25,9704.0,99.3166,99.4157,99.3075,99.3887,9704.0
2015-06-26 12:20:00,110.26,110.27,110.19,110.23,6395.0,99.3977,99.4067,99.3346,99.3706,6395.0
2015-06-26 12:30:00,110.22,110.24,110.15,110.2,11448.0,99.3616,99.3797,99.2985,99.3436,11448.0
2015-06-26 12:40:00,110.19,110.21,110.09,110.14,5967.0,99.3346,99.3526,99.2444,99.2895,5967.0
2015-06-26 12:50:00,110.14,110.18,110.03,110.08,25695.0,99.2895,99.3256,99.1904,99.2354,25695.0
2015-06-26 13:00:00,110.05,110.13,110.01,110.05,11512.0,99.2084,99.2805,99.1723,99.2084,11512.0
2015-06-26 13:10:00,110.05,110.1,109.91,110.09,17086.0,99.2084,99.2535,99.0822,99.2444,17086.0
2015-06-26 13:20:00,110.05,110.08,109.95,110.05,16894.0,99.2084,99.2354,99.1182,99.2084,16894.0
2015-06-26 13:30:00,110.04,110.08,109.96,110.08,5757.0,99.1994,99.2354,99.1272,99.2354,5757.0
2015-06-26 13:40:00,110.08,110.27,110.08,110.15,4421.0,99.2354,99.4067,99.2354,99.2985,4421.0
2015-06-26 13:50:00,110.17,110.21,110.13,110.15,6661.0,99.3166,99.3526,99.2805,99.2985,6661.0
2015-06-26 14:00:00,110.15,110.2,110.12,110.17,8775.0,99.2985,99.3436,99.2715,99.3166,8775.0
2015-06-26 14:10:00,110.15,110.19,110.09,110.15,15638.0,99.2985,99.3346,99.2444,99.2985,15638.0
2015-06-26 14:20:00,110.15,110.22,110.14,110.18,8132.0,99.2985,99.3616,99.2895,99.3256,8132.0
2015-06-26 14:30:00,110.2,110.24,110.18,110.24,6899.0,99.3436,99.3797,99.3256,99.3797,6899.0
2015-06-26 14:40:00,110.26,110.26,110.16,110.24,10987.0,99.3977,99.3977,99.3075,99.3797,10987.0
2015-06-26 14:50:00,110.25,110.32,110.23,110.26,7994.0,99.3887,99.4518,99.3706,99.3977,7994.0
2015-06-26 15:00:00,110.26,110.43,110.25,110.42,11572.0,99.3977,99.5509,99.3887,99.5419,11572.0
2015-06-26 15:10:00,110.43,110.49,110.42,110.44,14878.0,99.5509,99.605,99.5419,99.56,14878.0
2015-06-26 15:20:00,110.46,110.54,110.42,110.5,22184.0,99.578,99.6501,99.5419,99.6141,22184.0
2015-06-26 15:30:00,110.5,110.53,110.42,110.44,23281.0,99.6141,99.6411,99.5419,99.56,23281.0
2015-06-26 15:40:00,110.44,110.47,110.34,110.46,38333.0,99.56,99.587,99.4698,99.578,38333.0
2015-06-26 15:50:00,110.46,110.6,110.43,110.53,65748.0,99.578,99.7042,99.5509,99.6411,65748.0
2015-06-29 09:30:00,109.54,109.9,109.2,109.3,15909.0,98.7486,99.0732,98.4421,98.5323,15909.0
2015-06-29 09:40:00,109.35,109.4,109.09,109.33,23951.0,98.5773,98.6224,98.343,98.5593,23951.0
2015-06-29 09:50:00,109.32,109.34,109.04,109.07,8600.0,98.5503,98.5683,98.2979,98.3249,8600.0
2015-06-29 10:00:00,109.07,109.35,108.94,109.04,13796.0,98.3249,98.5773,98.2077,98.2979,13796.0
2015-06-29 10:10:00,109.05,109.14,108.78,108.78,10417.0,98.3069,98.388,98.0635,98.0635,10417.0
2015-06-29 10:20:00,108.81,108.82,108.63,108.66,7206.0,98.0905,98.0996,97.9283,97.9553,7206.0
2015-06-29 10:30:00,108.58,108.91,108.57,108.67,12294.0,97.8832,98.1807,97.8742,97.9643,12294.0
2015-06-29 10:40:00,108.67,108.72,108.56,108.7,8010.0,97.9643,98.0094,97.8652,97.9914,8010.0
2015-06-29 10:50:00,108.71,108.78,108.5,108.53,9909.0,98.0004,98.0635,97.8111,97.8381,9909.0
2015-06-29 11:00:00,108.56,108.72,108.56,108.65,11678.0,97.8652,98.0094,97.8652,97.9463,11678.0
2015-06-29 11:10:00,108.6,108.6,108.42,108.52,9984.0,97.9012,97.9012,97.739,97.8291,9984.0
2015-06-29 11:20:00,108.51,108.7,108.51,108.56,10980.0,97.8201,97.9914,97.8201,97.8652,10980.0
2015-06-29 11:30:00,108.57,108.57,108.35,108.45,11500.0,97.8742,97.8742,97.6759,97.766,11500.0
2015-06-29 11:40:00,108.45,108.52,108.44,108.49,7682.0,97.766,97.8291,97.757,97.8021,7682.0
2015-06-29 11:50:00,108.49,108.58,108.44,108.58,9808.0,97.8021,97.8832,97.757,97.8832,9808.0
2015-06-29 12:00:00,108.53,108.58,108.48,108.54,5804.0,97.8381,97.8832,97.7931,97.8471,5804.0
2015-06-29 12:10:00,108.55,108.58,108.32,108.34,13299.0,97.8562,97.8832,97.6488,97.6668,13299.0
2015-06-29 12:20:00,108.34,108.4,108.18,108.26,13276.0,97.6668,97.7209,97.5226,97.5947,13276.0
2015-06-29 12:30:00,108.23,108.27,108.18,108.2,6205.0,97.5677,97.6037,97.5226,97.5406,6205.0
2015-06-29 12:40:00,108.21,108.22,108.15,108.21,3535.0,97.5497,97.5587,97.4956,97.5497,3535.0
2015-06-29 12:50:00,108.18,108.21,108.06,108.09,5402.0,97.5226,97.5497,97.4144,97.4415,5402.0
2015-06-29 13:00:00,108.1,108.12,108.0,108.02,9515.0,97.4505,97.4685,97.3603,97.3784,9515.0
2015-06-29 13:10:00,108.02,108.02,107.92,107.99,5805.0,97.3784,97.3784,97.2882,97.3513,5805.0
2015-06-29 13:20:00,107.98,108.08,107.98,108.03,8838.0,97.3423,97.4325,97.3423,97.3874,8838.0
2015-06-29 13:30:00,108.07,108.11,108.0,108.02,6526.0,97.4234,97.4595,97.3603,97.3784,6526.0
2015-06-29 13:40:00,108.03,108.03,107.91,107.97,6447.0,97.3874,97.3874,97.2792,97.3333,6447.0
2015-06-29 13:50:00,107.97,107.97,107.84,107.92,6132.0,97.3333,97.3333,97.2161,97.2882,6132.0
2015-06-29 14:00:00,107.92,107.92,107.85,107.88,6766.0,97.2882,97.2882,97.2251,97.2522,6766.0
2015-06-29 14:10:00,107.88,107.88,107.66,107.76,9821.0,97.2522,97.2522,97.0538,97.144,9821.0
2015-06-29 14:20:00,107.76,107.83,107.59,107.6,10586.0,97.144,97.2071,96.9907,96.9997,10586.0
2015-06-29 14:30:00,107.58,107.69,107.44,107.69,10345.0,96.9817,97.0809,96.8555,97.0809,10345.0
2015-06-29 14:40:00,107.67,107.83,107.62,107.81,15137.0,97.0628,97.2071,97.0178,97.1891,15137.0
2015-06-29 14:50:00,107.8,107.81,107.56,107.6,11213.0,97.18,97.1891,96.9637,96.9997,11213.0
2015-06-29 15:00:00,107.62,107.62,107.52,107.55,14157.0,97.0178,97.0178,96.9276,96.9547,14157.0
2015-06-29 15:10:00,107.55,107.67,107.54,107.62,23973.0,96.9547,97.0628,96.9457,97.0178,23973.0
2015-06-29 15:20:00,107.63,107.68,107.5,107.52,13625.0,97.0268,97.0719,96.9096,96.9276,13625.0
2015-06-29 15:30:00,107.49,107.49,107.25,107.26,28617.0,96.9006,96.9006,96.6842,96.6932,28617.0
2015-06-29 15:40:00,107.22,107.25,106.95,107.24,42167.0,96.6572,96.6842,96.4138,96.6752,42167.0
2015-06-29 15:50:00,107.23,107.36,107.14,107.2,145458.0,96.6662,96.7834,96.5851,96.6392,145458.0
2015-06-30 09:30:00,108.0,108.18,107.74,108.01,15183.0,97.3603,97.5226,97.126,97.3694,15183.0
2015-06-30 09:40:00,108.01,108.12,107.56,107.89,20832.0,97.3694,97.4685,96.9637,97.2612,20832.0
2015-06-30 09:50:00,107.94,108.12,107.78,107.78,12083.0,97.3062,97.4685,97.162,97.162,12083.0
2015-06-30 10:00:00,107.84,107.97,107.71,107.82,20206.0,97.2161,97.3333,97.0989,97.1981,20206.0
2015-06-30 10:10:00,107.77,107.88,107.61,107.83,6001.0,97.153,97.2522,97.0088,97.2071,6001.0
2015-06-30 10:20:00,107.83,108.08,107.72,108.06,8266.0,97.2071,97.4325,97.1079,97.4144,8266.0
2015-06-30 10:30:00,108.03,108.05,107.82,107.83,11551.0,97.3874,97.4054,97.1981,97.2071,11551.0
2015-06-30 10:40:00,107.8,107.87,107.67,107.71,5100.0,97.18,97.2431,97.0628,97.0989,5100.0
2015-06-30 10:50:00,107.66,107.83,107.6,107.77,14618.0,97.0538,97.2071,96.9997,97.153,14618.0
2015-06-30 11:00:00,107.74,107.81,107.59,107.75,11193.0,97.126,97.1891,96.9907,97.135,11193.0
2015-06-30 11:10:00,107.76,107.86,107.73,107.8,10990.0,97.144,97.2341,97.1169,97.18,10990.0
2015-06-30 11:20:00,107.81,107.81,107.61,107.61,10634.0,97.1891,97.1891,97.0088,97.0088,10634.0
2015-06-30 11:30:00,107.6,107.68,107.46,107.46,11012.0,96.9997,97.0719,96.8735,96.8735,11012.0
2015-06-30 11:40:00,107.46,107.65,107.45,107.64,10495.0,96.8735,97.0448,96.8645,97.0358,10495.0
2015-06-30 11:50:00,107.64,107.65,107.48,107.48,6119.0,97.0358,97.0448,96.8916,96.8916,6119.0
2015-06-30 12:00:00,107.51,107.65,107.51,107.58,11807.0,96.9186,97.0448,96.9186,96.9817,11807.0
2015-06-30 12:10:00,107.62,107.64,107.5,107.5,3500.0,97.0178,97.0358,96.9096,96.9096,3500.0
2015-06-30 12:20:00,107.51,107.51,107.22,107.26,9789.0,96.9186,96.9186,96.6572,96.6932,9789.0
2015-06-30 12:30:00,107.26,107.36,107.14,107.19,6100.0,96.6932,96.7834,96.5851,96.6301,6100.0
2015-06-30 12:40:00,107.2,107.3,107.19,107.3,9765.0,96.6392,96.7293,96.6301,96.7293,9765.0
2015-06-30 12:50:00,107.34,107.43,107.28,107.41,10025.0,96.7654,96.8465,96.7113,96.8285,10025.0
2015-06-30 13:00:00,107.43,107.61,107.4,107.6,10158.0,96.8465,97.0088,96.8194,96.9997,10158.0
2015-06-30 13:10:00,107.6,107.62,107.53,107.59,9882.0,96.9997,97.0178,96.9366,96.9907,9882.0
2015-06-30 13:20:00,107.6,107.76,107.55,107.71,9958.0,96.9997,97.144,96.9547,97.0989,9958.0
2015-06-30 13:30:00,107.69,107.83,107.63,107.83,13760.0,97.0809,97.2071,97.0268,97.2071,13760.0
2015-06-30 13:40:00,107.79,108.0,107.76,107.99,18410.0,97.171,97.3603,97.144,97.3513,18410.0
2015-06-30 13:50:00,107.97,108.01,107.93,107.95,27026.0,97.3333,97.3694,97.2972,97.3153,27026.0
2015-06-30 14:00:00,107.94,108.33,107.94,108.31,15009.0,97.3062,97.6578,97.3062,97.6398,15009.0
2015-06-30 14:10:00,108.3,108.43,108.3,108.37,17500.0,97.6308,97.748,97.6308,97.6939,17500.0
2015-06-30 14:20:00,108.38,108.43,108.28,108.33,33991.0,97.7029,97.748,97.6128,97.6578,33991.0
2015-06-30 14:30:00,108.35,108.44,108.3,108.37,28060.0,97.6759,97.757,97.6308,97.6939,28060.0
2015-06-30 14:40:00,108.36,108.44,108.33,108.4,30145.0,97.6849,97.757,97.6578,97.7209,30145.0
2015-06-30 14:50:00,108.39,108.41,108.21,108.25,34865.0,97.7119,97.7299,97.5497,97.5857,34865.0
2015-06-30 15:00:00,108.27,108.32,108.19,108.29,24894.0,97.6037,97.6488,97.5316,97.6218,24894.0
2015-06-30 15:10:00,108.28,108.31,108.14,108.16,30029.0,97.6128,97.6398,97.4865,97.5046,30029.0
2015-06-30 15:20:00,108.15,108.22,108.09,108.18,25876.0,97.4956,97.5587,97.4415,97.5226,25876.0
2015-06-30 15:30:00,108.17,108.34,108.15,108.24,34215.0,97.5136,97.6668,97.4956,97.5767,34215.0
2015-06-30 15:40:00,108.24,108.37,108.1,108.37,54727.0,97.5767,97.6939,97.4505,97.6939,54727.0
2015-06-30 15:50:00,108.34,108.38,107.96,107.96,103645.0,97.6668,97.7029,97.3243,97.3243,103645.0
2015-07-01 09:30:00,108.72,109.36,108.72,109.29,17842.0,98.0094,98.5864,98.0094,98.5233,17842.0
2015-07-01 09:40:00,109.24,109.27,108.81,109.09,25567.0,98.4782,98.5052,98.0905,98.343,25567.0
2015-07-01 09:50:00,109.08,109.29,108.83,109.08,16529.0,98.3339,98.5233,98.1086,98.3339,16529.0
2015-07-01 10:00:00,109.1,109.23,108.98,109.02,12743.0,98.352,98.4692,98.2438,98.2799,12743.0
2015-07-01 10:10:00,109.02,109.06,108.83,108.84,8538.0,98.2799,98.3159,98.1086,98.1176,8538.0
2015-07-01 10:20:00,108.89,109.01,108.8,108.91,8189.0,98.1627,98.2708,98.0815,98.1807,8189.0
2015-07-01 10:30:00,108.91,108.94,108.56,108.63,12955.0,98.1807,98.2077,97.8652,97.9283,12955.0
2015-07-01 10:40:00,108.64,108.72,108.42,108.42,9681.0,97.9373,98.0094,97.739,97.739,9681.0
2015-07-01 10:50:00,108.37,108.64,108.3,108.54,11036.0,97.6939,97.9373,97.6308,97.8471,11036.0
2015-07-01 11:00:00,108.58,108.77,108.54,108.72,12600.0,97.8832,98.0545,97.8471,98.0094,12600.0
2015-07-01 11:10:00,108.7,108.92,108.7,108.78,7506.0,97.9914,98.1897,97.9914,98.0635,7506.0
2015-07-01 11:20:00,108.77,108.96,108.77,108.92,9391.0,98.0545,98.2258,98.0545,98.1897,9391.0
2015-07-01 11:30:00,108.9,108.98,108.86,108.86,9194.0,98.1717,98.2438,98.1356,98.1356,9194.0
2015-07-01 11:40:00,108.87,108.88,108.75,108.84,5944.0,98.1446,98.1536,98.0365,98.1176,5944.0
2015-07-01 11:50:00,108.84,108.96,108.82,108.87,21477.0,98.1176,98.2258,98.0996,98.1446,21477.0
2015-07-01 12:00:00,108.87,108.91,108.77,108.82,10583.0,98.1446,98.1807,98.0545,98.0996,10583.0
2015-07-01 12:10:00,108.83,108.83,108.67,108.67,7250.0,98.1086,98.1086,97.9643,97.9643,7250.0
2015-07-01 12:20:00,108.69,108.69,108.48,108.59,7619.0,97.9824,97.9824,97.7931,97.8922,7619.0
2015-07-01 12:30:00,108.61,108.63,108.54,108.6,4882.0,97.9102,97.9283,97.8471,97.9012,4882.0
2015-07-01 12:40:00,108.6,108.61,108.37,108.37,9358.0,97.9012,97.9102,97.6939,97.6939,9358.0
2015-07-01 12:50:00,108.41,108.49,108.3,108.3,6239.0,97.7299,97.8021,97.6308,97.6308,6239.0
2015-07-01 13:00:00,108.3,108.4,108.21,108.3,7542.0,97.6308,97.7209,97.5497,97.6308,7542.0
2015-07-01 13:10:00,108.33,108.38,108.22,108.32,17126.0,97.6578,97.7029,97.5587,97.6488,17126.0
2015-07-01 13:20:00,108.35,108.44,108.29,108.3,10809.0,97.6759,97.757,97.6218,97.6308,10809.0
2015-07-01 13:30:00,108.29,108.37,108.26,108.31,8601.0,97.6218,97.6939,97.5947,97.6398,8601.0
2015-07-01 13:40:00,108.31,108.51,108.29,108.51,10902.0,97.6398,97.8201,97.6218,97.8201,10902.0
2015-07-01 13:50:00,108.53,108.58,108.41,108.41,7458.0,97.8381,97.8832,97.7299,97.7299,7458.0
2015-07-01 14:00:00,108.4,108.45,108.2,108.35,7350.0,97.7209,97.766,97.5406,97.6759,7350.0
2015-07-01 14:10:00,108.34,108.39,108.26,108.38,5300.0,97.6668,97.7119,97.5947,97.7029,5300.0
2015-07-01 14:20:00,108.38,108.42,108.23,108.29,8690.0,97.7029,97.739,97.5677,97.6218,8690.0
2015-07-01 14:30:00,108.28,108.36,108.15,108.32,11308.0,97.6128,97.6849,97.4956,97.6488,11308.0
2015-07-01 14:40:00,108.32,108.49,108.25,108.46,5493.0,97.6488,97.8021,97.5857,97.775,5493.0
2015-07-01 14:50:00,108.46,108.51,108.32,108.48,19630.0,97.775,97.8201,97.6488,97.7931,19630.0
2015-07-01 15:00:00,108.48,108.68,108.47,108.63,13321.0,97.7931,97.9733,97.784,97.9283,13321.0
2015-07-01 15:10:00,108.65,108.72,108.62,108.68,9430.0,97.9463,98.0094,97.9193,97.9733,9430.0
2015-07-01 15:20:00,108.68,108.8,108.63,108.8,13761.0,97.9733,98.0815,97.9283,98.0815,13761.0
2015-07-01 15:30:00,108.81,108.84,108.71,108.81,17959.0,98.0905,98.1176,98.0004,98.0905,17959.0
2015-07-01 15:40:00,108.82,108.93,108.72,108.87,27243.0,98.0996,98.1987,98.0094,98.1446,27243.0
2015-07-01 15:50:00,108.86,109.03,108.81,108.99,53847.0,98.1356,98.2889,98.0905,98.2528,53847.0
2015-07-02 09:30:00,109.29,109.29,108.87,109.26,8335.0,98.5233,98.5233,98.1446,98.4962,8335.0
2015-07-02 09:40:00,109.25,109.31,108.87,109.2,11450.0,98.4872,98.5413,98.1446,98.4421,11450.0
2015-07-02 09:50:00,109.1,109.15,108.8,108.9,11707.0,98.352,98.397,98.0815,98.1717,11707.0
2015-07-02 10:00:00,108.9,108.99,108.86,108.94,5334.0,98.1717,98.2528,98.1356,98.2077,5334.0
2015-07-02 10:10:00,108.93,108.96,108.73,108.75,9553.0,98.1987,98.2258,98.0184,98.0365,9553.0
2015-07-02 10:20:00,108.76,108.81,108.67,108.79,4700.0,98.0455,98.0905,97.9643,98.0725,4700.0
2015-07-02 10:30:00,108.77,108.8,108.59,108.59,4301.0,98.0545,98.0815,97.8922,97.8922,4301.0
2015-07-02 10:40:00,108.61,108.74,108.61,108.63,9353.0,97.9102,98.0274,97.9102,97.9283,9353.0
2015-07-02 10:50:00,108.57,108.73,108.55,108.7,9402.0,97.8742,98.0184,97.8562,97.9914,9402.0
2015-07-02 11:00:00,108.68,108.68,108.36,108.4,8455.0,97.9733,97.9733,97.6849,97.7209,8455.0
2015-07-02 11:10:00,108.4,108.44,108.34,108.43,11007.0,97.7209,97.757,97.6668,97.748,11007.0
2015-07-02 11:20:00,108.42,108.42,108.29,108.3,7400.0,97.739,97.739,97.6218,97.6308,7400.0
2015-07-02 11:30:00,108.29,108.37,108.23,108.34,6600.0,97.6218,97.6939,97.5677,97.6668,6600.0
2015-07-02 11:40:00,108.34,108.35,108.24,108.26,17063.0,97.6668,97.6759,97.5767,97.5947,17063.0
2015-07-02 11:50:00,108.26,108.3,108.21,108.3,7031.0,97.5947,97.6308,97.5497,97.6308,7031.0
2015-07-02 12:00:00,108.36,108.39,108.27,108.3,10278.0,97.6849,97.7119,97.6037,97.6308,10278.0
2015-07-02 12:10:00,108.31,108.32,108.22,108.22,4249.0,97.6398,97.6488,97.5587,97.5587,4249.0
2015-07-02 12:20:00,108.22,108.25,108.12,108.19,7452.0,97.5587,97.5857,97.4685,97.5316,7452.0
2015-07-02 12:30:00,108.19,108.21,108.14,108.17,5487.0,97.5316,97.5497,97.4865,97.5136,5487.0
2015-07-02 12:40:00,108.17,108.31,108.15,108.31,4468.0,97.5136,97.6398,97.4956,97.6398,4468.0
2015-07-02 12:50:00,108.27,108.28,108.19,108.28,2930.0,97.6037,97.6128,97.5316,97.6128,2930.0
2015-07-02 13:00:00,108.27,108.28,108.17,108.23,10544.0,97.6037,97.6128,97.5136,97.5677,10544.0
2015-07-02 13:10:00,108.22,108.22,108.13,108.2,11172.0,97.5587,97.5587,97.4775,97.5406,11172.0
2015-07-02 13:20:00,108.17,108.26,108.17,108.26,5817.0,97.5136,97.5947,97.5136,97.5947,5817.0
2015-07-02 13:30:00,108.33,108.36,108.25,108.25,3900.0,97.6578,97.6849,97.5857,97.5857,3900.0
2015-07-02 13:40:00,108.25,108.38,108.25,108.33,4557.0,97.5857,97.7029,97.5857,97.6578,4557.0
2015-07-02 13:50:00,108.32,108.35,108.22,108.25,5727.0,97.6488,97.6759,97.5587,97.5857,5727.0
2015-07-02 14:00:00,108.25,108.34,108.25,108.33,5920.0,97.5857,97.6668,97.5857,97.6578,5920.0
2015-07-02 14:10:00,108.34,108.34,108.21,108.23,8700.0,97.6668,97.6668,97.5497,97.5677,8700.0
2015-07-02 14:20:00,108.27,108.29,108.2,108.24,8634.0,97.6037,97.6218,97.5406,97.5767,8634.0
2015-07-02 14:30:00,108.24,108.26,108.19,108.21,8428.0,97.5767,97.5947,97.5316,97.5497,8428.0
2015-07-02 14:40:00,108.22,108.25,108.14,108.24,16805.0,97.5587,97.5857,97.4865,97.5767,16805.0
2015-07-02 14:50:00,108.28,108.39,108.24,108.33,8741.0,97.6128,97.7119,97.5767,97.6578,8741.0
2015-07-02 15:00:00,108.37,108.51,108.36,108.45,9700.0,97.6939,97.8201,97.6849,97.766,9700.0
2015-07-02 15:10:00,108.45,108.48,108.4,108.47,13172.0,97.766,97.7931,97.7209,97.784,13172.0
2015-07-02 15:20:00,108.45,108.75,108.45,108.74,18284.0,97.766,98.0365,97.766,98.0274,18284.0
2015-07-02 15:30:00,108.73,108.74,108.58,108.68,32497.0,98.0184,98.0274,97.8832,97.9733,32497.0
2015-07-02 15:40:00,108.68,108.84,108.64,108.83,19352.0,97.9733,98.1176,97.9373,98.1086,19352.0
2015-07-02 15:50:00,108.83,108.9,108.68,108.69,55004.0,98.1086,98.1717,97.9733,97.9824,55004.0
2015-07-06 09:30:00,107.86,108.51,107.86,108.23,20532.0,97.2341,97.8201,97.2341,97.5677,20532.0
2015-07-06 09:40:00,108.28,108.56,108.09,108.49,11337.0,97.6128,97.8652,97.4415,97.8021,11337.0
2015-07-06 09:50:00,108.5,108.59,108.31,108.45,9362.0,97.8111,97.8922,97.6398,97.766,9362.0
2015-07-06 10:00:00,108.5,108.61,108.39,108.61,9454.0,97.8111,97.9102,97.7119,97.9102,9454.0
2015-07-06 10:10:00,108.64,108.85,108.63,108.69,6413.0,97.9373,98.1266,97.9283,97.9824,6413.0
2015-07-06 10:20:00,108.63,108.66,108.43,108.55,15489.0,97.9283,97.9553,97.748,97.8562,15489.0
2015-07-06 10:30:00,108.57,108.82,108.55,108.69,11387.0,97.8742,98.0996,97.8562,97.9824,11387.0
2015-07-06 10:40:00,108.74,109.19,108.67,109.07,14292.0,98.0274,98.4331,97.9643,98.3249,14292.0
2015-07-06 10:50:00,109.01,109.04,108.84,108.84,14611.0,98.2708,98.2979,98.1176,98.1176,14611.0
2015-07-06 11:00:00,108.87,108.92,108.75,108.75,14090.0,98.1446,98.1897,98.0365,98.0365,14090.0
2015-07-06 11:10:00,108.75,108.75,108.53,108.61,17932.0,98.0365,98.0365,97.8381,97.9102,17932.0
2015-07-06 11:20:00,108.64,108.64,108.53,108.59,11430.0,97.9373,97.9373,97.8381,97.8922,11430.0
2015-07-06 11:30:00,108.6,108.66,108.49,108.65,10534.0,97.9012,97.9553,97.8021,97.9463,10534.0
2015-07-06 11:40:00,108.62,108.66,108.58,108.64,10585.0,97.9193,97.9553,97.8832,97.9373,10585.0
2015-07-06 11:50:00,108.65,108.65,108.55,108.62,10285.0,97.9463,97.9463,97.8562,97.9193,10285.0
2015-07-06 12:00:00,108.65,108.73,108.59,108.7,15623.0,97.9463,98.0184,97.8922,97.9914,15623.0
2015-07-06 12:10:00,108.7,108.85,108.7,108.84,10322.0,97.9914,98.1266,97.9914,98.1176,10322.0
2015-07-06 12:20:00,108.83,108.89,108.83,108.84,7783.0,98.1086,98.1627,98.1086,98.1176,7783.0
2015-07-06 12:30:00,108.83,108.83,108.63,108.64,8720.0,98.1086,98.1086,97.9283,97.9373,8720.0
2015-07-06 12:40:00,108.62,108.66,108.62,108.66,6631.0,97.9193,97.9553,97.9193,97.9553,6631.0
2015-07-06 12:50:00,108.64,108.65,108.56,108.6,7500.0,97.9373,97.9463,97.8652,97.9012,7500.0
2015-07-06 13:00:00,108.6,108.62,108.55,108.55,9449.0,97.9012,97.9193,97.8562,97.8562,9449.0
2015-07-06 13:10:00,108.56,108.58,108.27,108.31,14424.0,97.8652,97.8832,97.6037,97.6398,14424.0
2015-07-06 13:20:00,108.3,108.3,108.12,108.19,10175.0,97.6308,97.6308,97.4685,97.5316,10175.0
2015-07-06 13:30:00,108.16,108.17,108.05,108.11,13657.0,97.5046,97.5136,97.4054,97.4595,13657.0
2015-07-06 13:40:00,108.11,108.11,107.93,108.0,13839.0,97.4595,97.4595,97.2972,97.3603,13839.0
2015-07-06 13:50:00,108.0,108.07,107.94,108.02,9817.0,97.3603,97.4234,97.3062,97.3784,9817.0
2015-07-06 14:00:00,108.02,108.1,107.87,108.1,11230.0,97.3784,97.4505,97.2431,97.4505,11230.0
2015-07-06 14:10:00,108.08,108.22,108.0,108.08,14182.0,97.4325,97.5587,97.3603,97.4325,14182.0
2015-07-06 14:20:00,108.07,108.15,108.02,108.06,19294.0,97.4234,97.4956,97.3784,97.4144,19294.0
2015-07-06 14:30:00,108.06,108.15,108.04,108.13,12178.0,97.4144,97.4956,97.3964,97.4775,12178.0
2015-07-06 14:40:00,108.16,108.21,107.98,108.07,14787.0,97.5046,97.5497,97.3423,97.4234,14787.0
2015-07-06 14:50:00,108.07,108.1,107.94,107.96,15377.0,97.4234,97.4505,97.3062,97.3243,15377.0
2015-07-06 15:00:00,107.95,107.96,107.85,107.89,19687.0,97.3153,97.3243,97.2251,97.2612,19687.0
2015-07-06 15:10:00,107.89,108.02,107.86,107.95,32511.0,97.2612,97.3784,97.2341,97.3153,32511.0
2015-07-06 15:20:00,107.96,108.13,107.95,108.01,38075.0,97.3243,97.4775,97.3153,97.3694,38075.0
2015-07-06 15:30:00,108.01,108.21,107.96,108.15,24769.0,97.3694,97.5497,97.3243,97.4956,24769.0
2015-07-06 15:40:00,108.17,108.38,108.09,108.32,44015.0,97.5136,97.7029,97.4415,97.6488,44015.0
2015-07-06 15:50:00,108.32,108.46,108.27,108.45,112482.0,97.6488,97.775,97.6037,97.766,112482.0
2015-07-07 09:30:00,108.76,109.02,108.09,108.57,26380.0,98.0455,98.2799,97.4415,97.8742,26380.0
2015-07-07 09:40:00,108.58,108.83,108.48,108.78,11200.0,97.8832,98.1086,97.7931,98.0635,11200.0
2015-07-07 09:50:00,108.78,109.02,108.68,108.84,15686.0,98.0635,98.2799,97.9733,98.1176,15686.0
2015-07-07 10:00:00,108.74,108.76,108.06,108.17,20124.0,98.0274,98.0455,97.4144,97.5136,20124.0
2015-07-07 10:10:00,108.2,108.28,108.07,108.2,17001.0,97.5406,97.6128,97.4234,97.5406,17001.0
2015-07-07 10:20:00,108.19,108.23,107.93,107.93,12512.0,97.5316,97.5677,97.2972,97.2972,12512.0
2015-07-07 10:30:00,107.92,107.92,107.6,107.62,13768.0,97.2882,97.2882,96.9997,97.0178,13768.0
2015-07-07 10:40:00,107.61,107.83,107.56,107.76,12062.0,97.0088,97.2071,96.9637,97.144,12062.0
2015-07-07 10:50:00,107.76,108.04,107.75,107.85,16078.0,97.144,97.3964,97.135,97.2251,16078.0
2015-07-07 11:00:00,107.83,107.89,107.64,107.71,36299.0,97.2071,97.2612,97.0358,97.0989,36299.0
2015-07-07 11:10:00,107.73,107.87,107.7,107.72,16411.0,97.1169,97.2431,97.0899,97.1079,16411.0
2015-07-07 11:20:00,107.7,107.73,107.54,107.59,11297.0,97.0899,97.1169,96.9457,96.9907,11297.0
2015-07-07 11:30:00,107.58,107.63,107.4,107.52,12004.0,96.9817,97.0268,96.8194,96.9276,12004.0
2015-07-07 11:40:00,107.49,107.81,107.48,107.78,7293.0,96.9006,97.1891,96.8916,97.162,7293.0
2015-07-07 11:50:00,107.73,108.08,107.65,107.99,7799.0,97.1169,97.4325,97.0448,97.3513,7799.0
2015-07-07 12:00:00,107.99,108.19,107.99,108.19,7497.0,97.3513,97.5316,97.3513,97.5316,7497.0
2015-07-07 12:10:00,108.14,108.25,108.09,108.23,12910.0,97.4865,97.5857,97.4415,97.5677,12910.0
2015-07-07 12:20:00,108.23,108.33,108.18,108.28,8423.0,97.5677,97.6578,97.5226,97.6128,8423.0
2015-07-07 12:30:00,108.27,108.4,108.23,108.4,8529.0,97.6037,97.7209,97.5677,97.7209,8529.0
2015-07-07 12:40:00,108.39,108.66,108.39,108.63,8099.0,97.7119,97.9553,97.7119,97.9283,8099.0
2015-07-07 12:50:00,108.65,108.98,108.65,108.89,10643.0,97.9463,98.2438,97.9463,98.1627,10643.0
2015-07-07 13:00:00,108.91,108.93,108.71,108.83,7800.0,98.1807,98.1987,98.0004,98.1086,7800.0
2015-07-07 13:10:00,108.86,109.24,108.78,108.96,18104.0,98.1356,98.4782,98.0635,98.2258,18104.0
2015-07-07 13:20:00,109.01,109.07,108.86,109.06,11599.0,98.2708,98.3249,98.1356,98.3159,11599.0
2015-07-07 13:30:00,109.1,109.1,108.85,108.85,5508.0,98.352,98.352,98.1266,98.1266,5508.0
2015-07-07 13:40:00,108.89,109.0,108.83,109.0,13487.0,98.1627,98.2618,98.1086,98.2618,13487.0
2015-07-07 13:50:00,108.97,108.97,108.8,108.8,6574.0,98.2348,98.2348,98.0815,98.0815,6574.0
2015-07-07 14:00:00,108.84,108.87,108.72,108.78,8703.0,98.1176,98.1446,98.0094,98.0635,8703.0
2015-07-07 14:10:00,108.79,108.79,108.61,108.62,6924.0,98.0725,98.0725,97.9102,97.9193,6924.0
2015-07-07 14:20:00,108.64,108.65,108.52,108.58,5979.0,97.9373,97.9463,97.8291,97.8832,5979.0
2015-07-07 14:30:00,108.58,108.81,108.55,108.81,10151.0,97.8832,98.0905,97.8562,98.0905,10151.0
2015-07-07 14:40:00,108.81,109.3,108.81,109.2,15030.0,98.0905,98.5323,98.0905,98.4421,15030.0
2015-07-07 14:50:00,109.19,109.46,109.1,109.4,11961.0,98.4331,98.6765,98.352,98.6224,11961.0
2015-07-07 15:00:00,109.39,109.5,109.33,109.37,14608.0,98.6134,98.7126,98.5593,98.5954,14608.0
2015-07-07 15:10:00,109.39,109.48,109.23,109.48,11982.0,98.6134,98.6945,98.4692,98.6945,11982.0
2015-07-07 15:20:00,109.44,109.55,109.34,109.47,18039.0,98.6585,98.7576,98.5683,98.6855,18039.0
2015-07-07 15:30:00,109.49,109.67,109.46,109.47,21207.0,98.7036,98.8658,98.6765,98.6855,21207.0
2015-07-07 15:40:00,109.45,109.48,109.3,109.42,32504.0,98.6675,98.6945,98.5323,98.6404,32504.0
2015-07-07 15:50:00,109.42,109.65,109.4,109.47,60444.0,98.6404,98.8478,98.6224,98.6855,60444.0
2015-07-08 09:30:00,108.38,109.11,108.38,108.96,23024.0,97.7029,98.361,97.7029,98.2258,23024.0
2015-07-08 09:40:00,108.93,108.98,108.52,108.64,18381.0,98.1987,98.2438,97.8291,97.9373,18381.0
2015-07-08 09:50:00,108.61,108.85,108.45,108.6,14483.0,97.9102,98.1266,97.766,97.9012,14483.0
2015-07-08 10:00:00,108.6,108.63,108.34,108.63,10055.0,97.9012,97.9283,97.6668,97.9283,10055.0
2015-07-08 10:10:00,108.55,108.7,108.48,108.64,16122.0,97.8562,97.9914,97.7931,97.9373,16122.0
2015-07-08 10:20:00,108.65,108.77,108.54,108.6,27317.0,97.9463,98.0545,97.8471,97.9012,27317.0
2015-07-08 10:30:00,108.55,108.56,108.25,108.37,15502.0,97.8562,97.8652,97.5857,97.6939,15502.0
2015-07-08 10:40:00,108.37,108.62,108.37,108.48,11098.0,97.6939,97.9193,97.6939,97.7931,11098.0
2015-07-08 10:50:00,108.5,108.86,108.5,108.81,18059.0,97.8111,98.1356,97.8111,98.0905,18059.0
2015-07-08 11:00:00,108.79,108.89,108.63,108.65,8500.0,98.0725,98.1627,97.9283,97.9463,8500.0
2015-07-08 11:10:00,108.64,108.74,108.55,108.68,17100.0,97.9373,98.0274,97.8562,97.9733,17100.0
2015-07-08 11:20:00,108.69,108.7,108.45,108.49,9102.0,97.9824,97.9914,97.766,97.8021,9102.0
2015-07-08 11:30:00,108.61,108.64,108.52,108.54,5716.0,97.9102,97.9373,97.8291,97.8471,5716.0
2015-07-08 11:40:00,108.48,108.6,108.33,108.56,10139.0,97.7931,97.9012,97.6578,97.8652,10139.0
2015-07-08 11:50:00,108.53,108.56,108.18,108.26,7028.0,97.8381,97.8652,97.5226,97.5947,7028.0
2015-07-08 12:00:00,108.32,108.65,108.25,108.65,21875.0,97.6488,97.9463,97.5857,97.9463,21875.0
2015-07-08 12:10:00,108.64,108.75,108.59,108.67,14523.0,97.9373,98.0365,97.8922,97.9643,14523.0
2015-07-08 12:20:00,108.72,108.8,108.64,108.65,3600.0,98.0094,98.0815,97.9373,97.9463,3600.0
2015-07-08 12:30:00,108.7,108.7,108.53,108.66,6163.0,97.9914,97.9914,97.8381,97.9553,6163.0
2015-07-08 12:40:00,108.62,108.68,108.56,108.68,5910.0,97.9193,97.9733,97.8652,97.9733,5910.0
2015-07-08 12:50:00,108.72,108.79,108.61,108.7,17216.0,98.0094,98.0725,97.9102,97.9914,17216.0
2015-07-08 13:00:00,108.71,108.73,108.52,108.61,4100.0,98.0004,98.0184,97.8291,97.9102,4100.0
2015-07-08 13:10:00,108.61,108.78,108.6,108.74,8535.0,97.9102,98.0635,97.9012,98.0274,8535.0
2015-07-08 13:20:00,108.68,108.75,108.61,108.75,4000.0,97.9733,98.0365,97.9102,98.0365,4000.0
2015-07-08 13:30:00,108.8,108.8,108.63,108.63,5376.0,98.0815,98.0815,97.9283,97.9283,5376.0
2015-07-08 13:40:00,108.64,108.82,108.64,108.82,9096.0,97.9373,98.0996,97.9373,98.0996,9096.0
2015-07-08 13:50:00,108.81,108.94,108.74,108.86,11456.0,98.0905,98.2077,98.0274,98.1356,11456.0
2015-07-08 14:00:00,108.86,108.89,108.54,108.65,14103.0,98.1356,98.1627,97.8471,97.9463,14103.0
2015-07-08 14:10:00,108.71,108.77,108.47,108.47,5018.0,98.0004,98.0545,97.784,97.784,5018.0
2015-07-08 14:20:00,108.43,108.45,108.31,108.41,7970.0,97.748,97.766,97.6398,97.7299,7970.0
2015-07-08 14:30:00,108.39,108.39,108.1,108.2,6100.0,97.7119,97.7119,97.4505,97.5406,6100.0
2015-07-08 14:40:00,108.2,108.22,107.85,107.86,11638.0,97.5406,97.5587,97.2251,97.2341,11638.0
2015-07-08 14:50:00,107.78,108.16,107.69,107.88,9948.0,97.162,97.5046,97.0809,97.2522,9948.0
2015-07-08 15:00:00,107.85,108.18,107.84,108.18,14236.0,97.2251,97.5226,97.2161,97.5226,14236.0
2015-07-08 15:10:00,108.19,108.36,108.09,108.15,21652.0,97.5316,97.6849,97.4415,97.4956,21652.0
2015-07-08 15:20:00,108.18,108.2,107.94,107.94,23800.0,97.5226,97.5406,97.3062,97.3062,23800.0
2015-07-08 15:30:00,108.04,108.29,108.04,108.19,33373.0,97.3964,97.6218,97.3964,97.5316,33373.0
2015-07-08 15:40:00,108.18,108.34,108.02,108.22,31216.0,97.5226,97.6668,97.3784,97.5587,31216.0
2015-07-08 15:50:00,108.19,108.24,108.01,108.05,64398.0,97.5316,97.5767,97.3694,97.4054,64398.0
2015-07-09 09:30:00,109.33,109.98,108.8,109.87,41424.0,98.5593,99.1453,98.0815,99.0461,41424.0
2015-07-09 09:40:00,109.91,110.0,109.56,109.57,27203.0,99.0822,99.1633,98.7667,98.7757,27203.0
2015-07-09 09:50:00,109.67,109.67,109.23,109.37,15202.0,98.8658,98.8658,98.4692,98.5954,15202.0
2015-07-09 10:00:00,109.33,109.39,108.99,108.99,20056.0,98.5593,98.6134,98.2528,98.2528,20056.0
2015-07-09 10:10:00,109.02,109.22,108.86,108.86,20740.0,98.2799,98.4602,98.1356,98.1356,20740.0
2015-07-09 10:20:00,108.85,108.85,108.21,108.21,25800.0,98.1266,98.1266,97.5497,97.5497,25800.0
2015-07-09 10:30:00,108.25,108.45,108.19,108.35,22841.0,97.5857,97.766,97.5316,97.6759,22841.0
2015-07-09 10:40:00,108.32,108.74,108.32,108.67,9650.0,97.6488,98.0274,97.6488,97.9643,9650.0
2015-07-09 10:50:00,108.73,108.78,108.5,108.57,39560.0,98.0184,98.0635,97.8111,97.8742,39560.0
2015-07-09 11:00:00,108.54,108.62,108.38,108.48,29189.0,97.8471,97.9193,97.7029,97.7931,29189.0
2015-07-09 11:10:00,108.49,108.63,108.42,108.42,15809.0,97.8021,97.9283,97.739,97.739,15809.0
2015-07-09 11:20:00,108.45,108.46,108.25,108.25,15904.0,97.766,97.775,97.5857,97.5857,15904.0
2015-07-09 11:30:00,108.26,108.42,108.25,108.38,25593.0,97.5947,97.739,97.5857,97.7029,25593.0
2015-07-09 11:40:00,108.4,108.41,108.24,108.24,14029.0,97.7209,97.7299,97.5767,97.5767,14029.0
2015-07-09 11:50:00,108.22,108.37,108.21,108.22,10863.0,97.5587,97.6939,97.5497,97.5587,10863.0
2015-07-09 12:00:00,108.2,108.29,108.01,108.06,12884.0,97.5406,97.6218,97.3694,97.4144,12884.0
2015-07-09 12:10:00,108.05,108.2,108.03,108.17,9164.0,97.4054,97.5406,97.3874,97.5136,9164.0
2015-07-09 12:20:00,108.15,108.19,108.08,108.17,8833.0,97.4956,97.5316,97.4325,97.5136,8833.0
2015-07-09 12:30:00,108.17,108.3,108.17,108.26,16925.0,97.5136,97.6308,97.5136,97.5947,16925.0
2015-07-09 12:40:00,108.26,108.39,108.25,108.3,13300.0,97.5947,97.7119,97.5857,97.6308,13300.0
2015-07-09 12:50:00,108.29,108.42,108.27,108.36,6331.0,97.6218,97.739,97.6037,97.6849,6331.0
2015-07-09 13:00:00,108.36,108.39,108.28,108.31,14633.0,97.6849,97.7119,97.6128,97.6398,14633.0
2015-07-09 13:10:00,108.3,108.33,108.22,108.26,6979.0,97.6308,97.6578,97.5587,97.5947,6979.0
2015-07-09 13:20:00,108.27,108.34,108.12,108.22,11942.0,97.6037,97.6668,97.4685,97.5587,11942.0
2015-07-09 13:30:00,108.22,108.36,108.21,108.35,7879.0,97.5587,97.6849,97.5497,97.6759,7879.0
2015-07-09 13:40:00,108.36,108.36,108.24,108.26,6900.0,97.6849,97.6849,97.5767,97.5947,6900.0
2015-07-09 13:50:00,108.26,108.32,108.17,108.3,8882.0,97.5947,97.6488,97.5136,97.6308,8882.0
2015-07-09 14:00:00,108.3,108.39,108.2,108.27,7782.0,97.6308,97.7119,97.5406,97.6037,7782.0
2015-07-09 14:10:00,108.23,108.23,108.07,108.13,8430.0,97.5677,97.5677,97.4234,97.4775,8430.0
2015-07-09 14:20:00,108.14,108.14,108.0,108.09,11409.0,97.4865,97.4865,97.3603,97.4415,11409.0
2015-07-09 14:30:00,108.09,108.15,107.94,108.15,11373.0,97.4415,97.4956,97.3062,97.4956,11373.0
2015-07-09 14:40:00,108.14,108.19,108.07,108.16,8621.0,97.4865,97.5316,97.4234,97.5046,8621.0
2015-07-09 14:50:00,108.18,108.48,108.1,108.38,14022.0,97.5226,97.7931,97.4505,97.7029,14022.0
2015-07-09 15:00:00,108.38,108.57,108.38,108.54,10987.0,97.7029,97.8742,97.7029,97.8471,10987.0
2015-07-09 15:10:00,108.6,108.74,108.59,108.74,22587.0,97.9012,98.0274,97.8922,98.0274,22587.0
2015-07-09 15:20:00,108.74,108.74,108.53,108.55,16854.0,98.0274,98.0274,97.8381,97.8562,16854.0
2015-07-09 15:30:00,108.58,108.63,108.44,108.54,24448.0,97.8832,97.9283,97.757,97.8471,24448.0
2015-07-09 15:40:00,108.53,108.72,108.51,108.69,31323.0,97.8381,98.0094,97.8201,97.9824,31323.0
2015-07-09 15:50:00,108.68,108.73,108.38,108.38,61855.0,97.9733,98.0184,97.7029,97.7029,61855.0
2015-07-10 09:30:00,109.44,109.98,108.71,109.64,27713.0,98.6585,99.1453,98.0004,98.8388,27713.0
2015-07-10 09:40:00,109.64,109.77,109.51,109.6,9037.0,98.8388,98.956,98.7216,98.8027,9037.0
2015-07-10 09:50:00,109.64,109.82,109.61,109.68,14251.0,98.8388,99.001,98.8117,98.8748,14251.0
2015-07-10 10:00:00,109.65,109.77,109.46,109.47,13300.0,98.8478,98.956,98.6765,98.6855,13300.0
2015-07-10 10:10:00,109.49,109.49,109.26,109.31,10509.0,98.7036,98.7036,98.4962,98.5413,10509.0
2015-07-10 10:20:00,109.31,109.31,109.16,109.19,28562.0,98.5413,98.5413,98.4061,98.4331,28562.0
2015-07-10 10:30:00,109.19,109.28,109.01,109.06,59827.0,98.4331,98.5142,98.2708,98.3159,59827.0
2015-07-10 10:40:00,109.02,109.05,108.94,109.02,6774.0,98.2799,98.3069,98.2077,98.2799,6774.0
2015-07-10 10:50:00,109.04,109.22,109.04,109.21,5292.0,98.2979,98.4602,98.2979,98.4511,5292.0
2015-07-10 11:00:00,109.2,109.42,109.2,109.42,5490.0,98.4421,98.6404,98.4421,98.6404,5490.0
2015-07-10 11:10:00,109.41,109.54,109.37,109.54,8783.0,98.6314,98.7486,98.5954,98.7486,8783.0
2015-07-10 11:20:00,109.56,109.68,109.55,109.66,6348.0,98.7667,98.8748,98.7576,98.8568,6348.0
2015-07-10 11:30:00,109.65,109.67,109.56,109.63,5850.0,98.8478,98.8658,98.7667,98.8298,5850.0
2015-07-10 11:40:00,109.6,109.75,109.56,109.69,13101.0,98.8027,98.9379,98.7667,98.8838,13101.0
2015-07-10 11:50:00,109.7,109.78,109.7,109.74,7469.0,98.8929,98.965,98.8929,98.9289,7469.0
2015-07-10 12:00:00,109.73,109.83,109.73,109.81,6778.0,98.9199,99.0101,98.9199,98.992,6778.0
2015-07-10 12:10:00,109.84,109.94,109.82,109.88,7778.0,99.0191,99.1092,99.001,99.0551,7778.0
2015-07-10 12:20:00,109.9,109.94,109.86,109.9,4817.0,99.0732,99.1092,99.0371,99.0732,4817.0
2015-07-10 12:30:00,109.88,109.91,109.76,109.79,9066.0,99.0551,99.0822,98.947,98.974,9066.0
2015-07-10 12:40:00,109.78,109.82,109.69,109.82,7631.0,98.965,99.001,98.8838,99.001,7631.0
2015-07-10 12:50:00,109.84,109.9,109.81,109.89,4471.0,99.0191,99.0732,98.992,99.0641,4471.0
2015-07-10 13:00:00,109.9,109.92,109.75,109.78,49101.0,99.0732,99.0912,98.9379,98.965,49101.0
2015-07-10 13:10:00,109.72,109.84,109.7,109.8,7349.0,98.9109,99.0191,98.8929,98.983,7349.0
2015-07-10 13:20:00,109.83,109.98,109.83,109.92,8320.0,99.0101,99.1453,99.0101,99.0912,8320.0
2015-07-10 13:30:00,109.93,109.97,109.93,109.96,6956.0,99.1002,99.1363,99.1002,99.1272,6956.0
2015-07-10 13:40:00,109.96,109.96,109.8,109.81,19139.0,99.1272,99.1272,98.983,98.992,19139.0
2015-07-10 13:50:00,109.81,110.0,109.81,110.0,8127.0,98.992,99.1633,98.992,99.1633,8127.0
2015-07-10 14:00:00,109.99,110.07,109.99,110.0,17308.0,99.1543,99.2264,99.1543,99.1633,17308.0
2015-07-10 14:10:00,110.0,110.16,110.0,110.13,12258.0,99.1633,99.3075,99.1633,99.2805,12258.0
2015-07-10 14:20:00,110.15,110.3,110.11,110.29,15438.0,99.2985,99.4338,99.2625,99.4247,15438.0
2015-07-10 14:30:00,110.32,110.47,110.32,110.44,13019.0,99.4518,99.587,99.4518,99.56,13019.0
2015-07-10 14:40:00,110.45,110.59,110.45,110.58,12475.0,99.569,99.6952,99.569,99.6862,12475.0
2015-07-10 14:50:00,110.59,110.59,110.51,110.51,6800.0,99.6952,99.6952,99.6231,99.6231,6800.0
2015-07-10 15:00:00,110.5,110.52,110.41,110.41,11002.0,99.6141,99.6321,99.5329,99.5329,11002.0
2015-07-10 15:10:00,110.41,110.55,110.39,110.53,15537.0,99.5329,99.6591,99.5149,99.6411,15537.0
2015-07-10 15:20:00,110.54,110.58,110.5,110.52,18047.0,99.6501,99.6862,99.6141,99.6321,18047.0
2015-07-10 15:30:00,110.51,110.61,110.47,110.59,24540.0,99.6231,99.7132,99.587,99.6952,24540.0
2015-07-10 15:40:00,110.59,110.8,110.59,110.61,37905.0,99.6952,99.8845,99.6952,99.7132,37905.0
2015-07-10 15:50:00,110.62,110.71,110.47,110.47,64231.0,99.7222,99.8034,99.587,99.587,64231.0
2015-07-13 09:30:00,111.48,111.7,110.72,111.29,22485.0,100.4975,100.6958,99.8124,100.3262,22485.0
2015-07-13 09:40:00,111.33,111.46,111.18,111.23,16155.0,100.3623,100.4795,100.2271,100.2721,16155.0
2015-07-13 09:50:00,111.38,111.46,111.17,111.41,6657.0,100.4074,100.4795,100.218,100.4344,6657.0
2015-07-13 10:00:00,111.45,111.48,111.13,111.2,16287.0,100.4705,100.4975,100.182,100.2451,16287.0
2015-07-13 10:10:00,111.19,111.49,111.16,111.45,6600.0,100.2361,100.5065,100.209,100.4705,6600.0
2015-07-13 10:20:00,111.48,111.48,111.24,111.24,9340.0,100.4975,100.4975,100.2811,100.2811,9340.0
2015-07-13 10:30:00,111.29,111.38,111.17,111.24,14350.0,100.3262,100.4074,100.218,100.2811,14350.0
2015-07-13 10:40:00,111.23,111.32,111.2,111.31,11481.0,100.2721,100.3533,100.2451,100.3443,11481.0
2015-07-13 10:50:00,111.31,111.31,111.23,111.28,7201.0,100.3443,100.3443,100.2721,100.3172,7201.0
2015-07-13 11:00:00,111.25,111.37,111.24,111.27,11656.0,100.2902,100.3983,100.2811,100.3082,11656.0
2015-07-13 11:10:00,111.26,111.26,110.89,110.96,14271.0,100.2992,100.2992,99.9656,100.0287,14271.0
2015-07-13 11:20:00,110.98,111.05,110.91,110.94,9366.0,100.0468,100.1099,99.9837,100.0107,9366.0
2015-07-13 11:30:00,110.95,111.21,110.95,111.17,6045.0,100.0197,100.2541,100.0197,100.218,6045.0
2015-07-13 11:40:00,111.18,111.19,111.06,111.06,6800.0,100.2271,100.2361,100.1189,100.1189,6800.0
2015-07-13 11:50:00,111.02,111.21,111.02,111.18,9901.0,100.0828,100.2541,100.0828,100.2271,9901.0
2015-07-13 12:00:00,111.19,111.2,111.14,111.17,4736.0,100.2361,100.2451,100.191,100.218,4736.0
2015-07-13 12:10:00,111.16,111.17,111.09,111.09,7510.0,100.209,100.218,100.1459,100.1459,7510.0
2015-07-13 12:20:00,111.05,111.19,111.02,111.15,8254.0,100.1099,100.2361,100.0828,100.2,8254.0
2015-07-13 12:30:00,111.15,111.19,111.04,111.04,8006.0,100.2,100.2361,100.1009,100.1009,8006.0
2015-07-13 12:40:00,111.07,111.11,111.01,111.09,8260.0,100.1279,100.164,100.0738,100.1459,8260.0
2015-07-13 12:50:00,111.11,111.11,111.03,111.04,7890.0,100.164,100.164,100.0918,100.1009,7890.0
2015-07-13 13:00:00,111.05,111.15,111.01,111.15,9569.0,100.1099,100.2,100.0738,100.2,9569.0
2015-07-13 13:10:00,111.14,111.15,111.01,111.01,13536.0,100.191,100.2,100.0738,100.0738,13536.0
2015-07-13 13:20:00,111.03,111.05,111.0,111.0,8902.0,100.0918,100.1099,100.0648,100.0648,8902.0
2015-07-13 13:30:00,111.0,111.09,111.0,111.06,12118.0,100.0648,100.1459,100.0648,100.1189,12118.0
2015-07-13 13:40:00,111.07,111.09,110.94,110.94,6308.0,100.1279,100.1459,100.0107,100.0107,6308.0
2015-07-13 13:50:00,110.97,111.02,110.94,110.94,8610.0,100.0377,100.0828,100.0107,100.0107,8610.0
2015-07-13 14:00:00,110.95,111.0,110.92,111.0,7888.0,100.0197,100.0648,99.9927,100.0648,7888.0
2015-07-13 14:10:00,110.99,111.09,110.96,111.07,6398.0,100.0558,100.1459,100.0287,100.1279,6398.0
2015-07-13 14:20:00,111.07,111.16,111.07,111.09,9269.0,100.1279,100.209,100.1279,100.1459,9269.0
2015-07-13 14:30:00,111.08,111.16,111.08,111.16,8962.0,100.1369,100.209,100.1369,100.209,8962.0
2015-07-13 14:40:00,111.15,111.25,111.15,111.23,8292.0,100.2,100.2902,100.2,100.2721,8292.0
2015-07-13 14:50:00,111.22,111.36,111.18,111.34,9479.0,100.2631,100.3893,100.2271,100.3713,9479.0
2015-07-13 15:00:00,111.33,111.4,111.24,111.29,12389.0,100.3623,100.4254,100.2811,100.3262,12389.0
2015-07-13 15:10:00,111.29,111.29,111.19,111.2,13849.0,100.3262,100.3262,100.2361,100.2451,13849.0
2015-07-13 15:20:00,111.2,111.28,111.18,111.26,11769.0,100.2451,100.3172,100.2271,100.2992,11769.0
2015-07-13 15:30:00,111.28,111.36,111.26,111.34,19767.0,100.3172,100.3893,100.2992,100.3713,19767.0
2015-07-13 15:40:00,111.35,111.37,111.22,111.27,30646.0,100.3803,100.3983,100.2631,100.3082,30646.0
2015-07-13 15:50:00,111.24,111.28,111.18,111.18,65349.0,100.2811,100.3172,100.2271,100.2271,65349.0
2015-07-14 09:30:00,111.32,111.85,111.19,111.26,7067.0,100.3533,100.8311,100.2361,100.2992,7067.0
2015-07-14 09:40:00,111.33,111.4,110.94,111.4,9946.0,100.3623,100.4254,100.0107,100.4254,9946.0
2015-07-14 09:50:00,111.4,111.61,111.28,111.39,6500.0,100.4254,100.6147,100.3172,100.4164,6500.0
2015-07-14 10:00:00,111.38,111.54,111.3,111.35,14368.0,100.4074,100.5516,100.3352,100.3803,14368.0
2015-07-14 10:10:00,111.35,111.41,111.31,111.37,3486.0,100.3803,100.4344,100.3443,100.3983,3486.0
2015-07-14 10:20:00,111.38,111.65,111.33,111.62,9395.0,100.4074,100.6508,100.3623,100.6237,9395.0
2015-07-14 10:30:00,111.61,111.79,111.61,111.73,7535.0,100.6147,100.777,100.6147,100.7229,7535.0
2015-07-14 10:40:00,111.73,111.81,111.67,111.73,11296.0,100.7229,100.795,100.6688,100.7229,11296.0
2015-07-14 10:50:00,111.74,111.87,111.7,111.74,9006.0,100.7319,100.8491,100.6958,100.7319,9006.0
2015-07-14 11:00:00,111.78,111.99,111.78,111.95,7600.0,100.768,100.9573,100.768,100.9212,7600.0
2015-07-14 11:10:00,111.95,112.17,111.91,112.17,20106.0,100.9212,101.1195,100.8851,101.1195,20106.0
2015-07-14 11:20:00,112.14,112.19,112.07,112.17,8077.0,101.0925,101.1376,101.0294,101.1195,8077.0
2015-07-14 11:30:00,112.19,112.22,112.17,112.21,3041.0,101.1376,101.1646,101.1195,101.1556,3041.0
2015-07-14 11:40:00,112.19,112.2,112.14,112.14,4123.0,101.1376,101.1466,101.0925,101.0925,4123.0
2015-07-14 11:50:00,112.14,112.2,112.11,112.14,4426.0,101.0925,101.1466,101.0654,101.0925,4426.0
2015-07-14 12:00:00,112.16,112.17,112.07,112.1,4871.0,101.1105,101.1195,101.0294,101.0564,4871.0
2015-07-14 12:10:00,112.09,112.1,112.05,112.08,5100.0,101.0474,101.0564,101.0114,101.0384,5100.0
2015-07-14 12:20:00,112.11,112.13,112.07,112.1,4940.0,101.0654,101.0835,101.0294,101.0564,4940.0
2015-07-14 12:30:00,112.1,112.14,112.05,112.06,3077.0,101.0564,101.0925,101.0114,101.0204,3077.0
2015-07-14 12:40:00,112.1,112.11,111.94,111.97,3600.0,101.0564,101.0654,100.9122,100.9392,3600.0
2015-07-14 12:50:00,111.97,111.99,111.89,111.91,3710.0,100.9392,100.9573,100.8671,100.8851,3710.0
2015-07-14 13:00:00,111.88,111.95,111.88,111.93,2700.0,100.8581,100.9212,100.8581,100.9032,2700.0
2015-07-14 13:10:00,111.98,111.99,111.9,111.94,4140.0,100.9482,100.9573,100.8761,100.9122,4140.0
2015-07-14 13:20:00,111.94,112.02,111.92,112.0,8465.0,100.9122,100.9843,100.8942,100.9663,8465.0
2015-07-14 13:30:00,112.02,112.07,111.95,112.02,6225.0,100.9843,101.0294,100.9212,100.9843,6225.0
2015-07-14 13:40:00,112.02,112.04,111.99,112.02,2509.0,100.9843,101.0023,100.9573,100.9843,2509.0
2015-07-14 13:50:00,112.01,112.04,112.01,112.04,1200.0,100.9753,101.0023,100.9753,101.0023,1200.0
2015-07-14 14:00:00,112.03,112.08,112.01,112.08,4209.0,100.9933,101.0384,100.9753,101.0384,4209.0
2015-07-14 14:10:00,112.05,112.06,112.02,112.06,3190.0,101.0114,101.0204,100.9843,101.0204,3190.0
2015-07-14 14:20:00,112.05,112.14,112.05,112.11,5240.0,101.0114,101.0925,101.0114,101.0654,5240.0
2015-07-14 14:30:00,112.14,112.19,112.11,112.17,6988.0,101.0925,101.1376,101.0654,101.1195,6988.0
2015-07-14 14:40:00,112.17,112.2,112.13,112.17,7633.0,101.1195,101.1466,101.0835,101.1195,7633.0
2015-07-14 14:50:00,112.16,112.2,112.16,112.18,3200.0,101.1105,101.1466,101.1105,101.1285,3200.0
2015-07-14 15:00:00,112.17,112.31,112.17,112.3,12081.0,101.1195,101.2457,101.1195,101.2367,12081.0
2015-07-14 15:10:00,112.31,112.41,112.29,112.33,48469.0,101.2457,101.3359,101.2277,101.2638,48469.0
2015-07-14 15:20:00,112.31,112.48,112.29,112.29,35969.0,101.2457,101.399,101.2277,101.2277,35969.0
2015-07-14 15:30:00,112.28,112.3,112.14,112.16,9398.0,101.2187,101.2367,101.0925,101.1105,9398.0
2015-07-14 15:40:00,112.16,112.19,112.07,112.15,17983.0,101.1105,101.1376,101.0294,101.1015,17983.0
2015-07-14 15:50:00,112.12,112.14,112.03,112.07,29916.0,101.0745,101.0925,100.9933,101.0294,29916.0
2015-07-15 09:30:00,112.05,112.1,111.61,111.9,26295.0,101.0114,101.0564,100.6147,100.8761,26295.0
2015-07-15 09:40:00,111.87,111.87,111.53,111.58,15315.0,100.8491,100.8491,100.5426,100.5877,15315.0
2015-07-15 09:50:00,111.58,111.88,111.57,111.72,9826.0,100.5877,100.8581,100.5786,100.7139,9826.0
2015-07-15 10:00:00,111.68,111.95,111.62,111.95,7537.0,100.6778,100.9212,100.6237,100.9212,7537.0
2015-07-15 10:10:00,111.9,112.05,111.86,112.01,7279.0,100.8761,101.0114,100.8401,100.9753,7279.0
2015-07-15 10:20:00,112.03,112.03,111.91,111.94,25882.0,100.9933,100.9933,100.8851,100.9122,25882.0
2015-07-15 10:30:00,111.95,112.02,111.93,112.02,7708.0,100.9212,100.9843,100.9032,100.9843,7708.0
2015-07-15 10:40:00,112.0,112.03,111.94,112.0,4807.0,100.9663,100.9933,100.9122,100.9663,4807.0
2015-07-15 10:50:00,112.0,112.09,111.95,111.95,4285.0,100.9663,101.0474,100.9212,100.9212,4285.0
2015-07-15 11:00:00,111.96,112.17,111.94,112.15,6443.0,100.9302,101.1195,100.9122,101.1015,6443.0
2015-07-15 11:10:00,112.15,112.2,112.08,112.2,19811.0,101.1015,101.1466,101.0384,101.1466,19811.0
2015-07-15 11:20:00,112.2,112.2,112.02,112.13,44441.0,101.1466,101.1466,100.9843,101.0835,44441.0
2015-07-15 11:30:00,112.15,112.18,112.07,112.13,7769.0,101.1015,101.1285,101.0294,101.0835,7769.0
2015-07-15 11:40:00,112.14,112.17,112.08,112.13,13251.0,101.0925,101.1195,101.0384,101.0835,13251.0
2015-07-15 11:50:00,112.14,112.15,111.95,111.95,5147.0,101.0925,101.1015,100.9212,100.9212,5147.0
2015-07-15 12:00:00,111.95,112.11,111.95,112.11,2348.0,100.9212,101.0654,100.9212,101.0654,2348.0
2015-07-15 12:10:00,112.07,112.08,111.97,111.98,4119.0,101.0294,101.0384,100.9392,100.9482,4119.0
2015-07-15 12:20:00,111.98,112.0,111.96,111.99,2870.0,100.9482,100.9663,100.9302,100.9573,2870.0
2015-07-15 12:30:00,112.0,112.02,111.92,111.99,8347.0,100.9663,100.9843,100.8942,100.9573,8347.0
2015-07-15 12:40:00,112.0,112.1,111.97,112.04,11958.0,100.9663,101.0564,100.9392,101.0023,11958.0
2015-07-15 12:50:00,112.01,112.1,111.96,112.09,19403.0,100.9753,101.0564,100.9302,101.0474,19403.0
2015-07-15 13:00:00,112.1,112.21,112.06,112.19,6641.0,101.0564,101.1556,101.0204,101.1376,6641.0
2015-07-15 13:10:00,112.2,112.26,112.2,112.2,5465.0,101.1466,101.2007,101.1466,101.1466,5465.0
2015-07-15 13:20:00,112.18,112.24,112.13,112.23,10514.0,101.1285,101.1826,101.0835,101.1736,10514.0
2015-07-15 13:30:00,112.23,112.24,112.13,112.16,3335.0,101.1736,101.1826,101.0835,101.1105,3335.0
2015-07-15 13:40:00,112.18,112.23,112.14,112.21,5312.0,101.1285,101.1736,101.0925,101.1556,5312.0
2015-07-15 13:50:00,112.19,112.24,112.17,112.18,2504.0,101.1376,101.1826,101.1195,101.1285,2504.0
2015-07-15 14:00:00,112.16,112.18,112.11,112.14,7464.0,101.1105,101.1285,101.0654,101.0925,7464.0
2015-07-15 14:10:00,112.16,112.2,112.14,112.2,5169.0,101.1105,101.1466,101.0925,101.1466,5169.0
2015-07-15 14:20:00,112.2,112.25,112.16,112.19,3622.0,101.1466,101.1916,101.1105,101.1376,3622.0
2015-07-15 14:30:00,112.15,112.19,112.11,112.19,14828.0,101.1015,101.1376,101.0654,101.1376,14828.0
2015-07-15 14:40:00,112.16,112.17,111.92,111.95,19369.0,101.1105,101.1195,100.8942,100.9212,19369.0
2015-07-15 14:50:00,111.93,111.94,111.76,111.94,38381.0,100.9032,100.9122,100.7499,100.9122,38381.0
2015-07-15 15:00:00,111.99,112.0,111.94,111.99,27565.0,100.9573,100.9663,100.9122,100.9573,27565.0
2015-07-15 15:10:00,111.99,112.03,111.93,112.03,12841.0,100.9573,100.9933,100.9032,100.9933,12841.0
2015-07-15 15:20:00,112.07,112.14,111.92,112.14,27656.0,101.0294,101.0925,100.8942,101.0925,27656.0
2015-07-15 15:30:00,112.15,112.34,112.12,112.31,37944.0,101.1015,101.2728,101.0745,101.2457,37944.0
2015-07-15 15:40:00,112.3,112.3,112.09,112.2,38672.0,101.2367,101.2367,101.0474,101.1466,38672.0
2015-07-15 15:50:00,112.19,112.4,112.18,112.38,67955.0,101.1376,101.3269,101.1285,101.3088,67955.0
2015-07-16 09:30:00,112.99,113.09,112.9,113.01,19479.0,101.8587,101.9489,101.7776,101.8768,19479.0
2015-07-16 09:40:00,113.05,113.27,112.91,113.26,6513.0,101.9128,102.1112,101.7866,102.1021,6513.0
2015-07-16 09:50:00,113.28,113.3,113.14,113.2,6857.0,102.1202,102.1382,101.994,102.0481,6857.0
2015-07-16 10:00:00,113.32,113.32,113.07,113.19,8181.0,102.1562,102.1562,101.9309,102.039,8181.0
2015-07-16 10:10:00,113.23,113.23,112.98,113.03,15040.0,102.0751,102.0751,101.8497,101.8948,15040.0
2015-07-16 10:20:00,113.08,113.11,113.01,113.11,8326.0,101.9399,101.9669,101.8768,101.9669,8326.0
2015-07-16 10:30:00,113.09,113.11,113.0,113.09,11318.0,101.9489,101.9669,101.8678,101.9489,11318.0
2015-07-16 10:40:00,113.11,113.11,112.77,112.78,26217.0,101.9669,101.9669,101.6604,101.6694,26217.0
2015-07-16 10:50:00,112.79,112.87,112.73,112.81,15329.0,101.6785,101.7506,101.6244,101.6965,15329.0
2015-07-16 11:00:00,112.83,112.87,112.8,112.84,9460.0,101.7145,101.7506,101.6875,101.7235,9460.0
2015-07-16 11:10:00,112.84,113.04,112.77,112.88,34587.0,101.7235,101.9038,101.6604,101.7596,34587.0
2015-07-16 11:20:00,112.91,113.19,112.9,113.16,10905.0,101.7866,102.039,101.7776,102.012,10905.0
2015-07-16 11:30:00,113.18,113.33,113.0,113.1,30045.0,102.03,102.1653,101.8678,101.9579,30045.0
2015-07-16 11:40:00,113.09,113.13,112.98,113.01,14509.0,101.9489,101.985,101.8497,101.8768,14509.0
2015-07-16 11:50:00,112.99,113.06,112.94,113.03,19471.0,101.8587,101.9219,101.8137,101.8948,19471.0
2015-07-16 12:00:00,113.04,113.13,113.04,113.11,1924.0,101.9038,101.985,101.9038,101.9669,1924.0
2015-07-16 12:10:00,113.1,113.32,113.06,113.26,14700.0,101.9579,102.1562,101.9219,102.1021,14700.0
2015-07-16 12:20:00,113.27,113.29,113.17,113.22,9000.0,102.1112,102.1292,102.021,102.0661,9000.0
2015-07-16 12:30:00,113.23,113.25,113.17,113.25,6755.0,102.0751,102.0931,102.021,102.0931,6755.0
2015-07-16 12:40:00,113.26,113.28,113.1,113.12,5400.0,102.1021,102.1202,101.9579,101.9759,5400.0
2015-07-16 12:50:00,113.11,113.13,113.0,113.06,6791.0,101.9669,101.985,101.8678,101.9219,6791.0
2015-07-16 13:00:00,113.08,113.18,113.04,113.09,7697.0,101.9399,102.03,101.9038,101.9489,7697.0
2015-07-16 13:10:00,113.09,113.14,112.95,112.95,8800.0,101.9489,101.994,101.8227,101.8227,8800.0
2015-07-16 13:20:00,112.98,113.02,112.93,112.98,13475.0,101.8497,101.8858,101.8047,101.8497,13475.0
2015-07-16 13:30:00,113.0,113.21,113.0,113.15,32153.0,101.8678,102.0571,101.8678,102.003,32153.0
2015-07-16 13:40:00,113.19,113.19,113.1,113.12,9285.0,102.039,102.039,101.9579,101.9759,9285.0
2015-07-16 13:50:00,113.12,113.15,113.06,113.08,9611.0,101.9759,102.003,101.9219,101.9399,9611.0
2015-07-16 14:00:00,113.07,113.17,113.05,113.16,9538.0,101.9309,102.021,101.9128,102.012,9538.0
2015-07-16 14:10:00,113.17,113.17,113.04,113.08,9909.0,102.021,102.021,101.9038,101.9399,9909.0
2015-07-16 14:20:00,113.09,113.18,113.05,113.16,12015.0,101.9489,102.03,101.9128,102.012,12015.0
2015-07-16 14:30:00,113.16,113.29,113.15,113.18,6854.0,102.012,102.1292,102.003,102.03,6854.0
2015-07-16 14:40:00,113.18,113.22,113.14,113.15,9341.0,102.03,102.0661,101.994,102.003,9341.0
2015-07-16 14:50:00,113.15,113.25,113.12,113.16,10607.0,102.003,102.0931,101.9759,102.012,10607.0
2015-07-16 15:00:00,113.16,113.2,113.12,113.14,13342.0,102.012,102.0481,101.9759,101.994,13342.0
2015-07-16 15:10:00,113.12,113.22,113.0,113.0,23570.0,101.9759,102.0661,101.8678,101.8678,23570.0
2015-07-16 15:20:00,113.02,113.02,112.88,112.96,28504.0,101.8858,101.8858,101.7596,101.8317,28504.0
2015-07-16 15:30:00,112.93,112.95,112.88,112.91,29668.0,101.8047,101.8227,101.7596,101.7866,29668.0
2015-07-16 15:40:00,112.91,112.91,112.75,112.77,57848.0,101.7866,101.7866,101.6424,101.6604,57848.0
2015-07-16 15:50:00,112.78,112.81,112.7,112.75,104110.0,101.6694,101.6965,101.5973,101.6424,104110.0
2015-07-17 09:30:00,112.72,112.73,112.24,112.58,43086.0,101.6153,101.6244,101.1826,101.4891,43086.0
2015-07-17 09:40:00,112.58,112.61,112.33,112.33,14654.0,101.4891,101.5162,101.2638,101.2638,14654.0
2015-07-17 09:50:00,112.4,112.4,112.08,112.26,15345.0,101.3269,101.3269,101.0384,101.2007,15345.0
2015-07-17 10:00:00,112.26,112.61,112.26,112.37,14998.0,101.2007,101.5162,101.2007,101.2998,14998.0
2015-07-17 10:10:00,112.34,112.46,112.29,112.46,4505.0,101.2728,101.381,101.2277,101.381,4505.0
2015-07-17 10:20:00,112.36,112.4,112.32,112.37,12892.0,101.2908,101.3269,101.2548,101.2998,12892.0
2015-07-17 10:30:00,112.4,112.43,112.33,112.41,9500.0,101.3269,101.3539,101.2638,101.3359,9500.0
2015-07-17 10:40:00,112.41,112.52,112.34,112.34,5924.0,101.3359,101.435,101.2728,101.2728,5924.0
2015-07-17 10:50:00,112.34,112.45,112.31,112.44,11312.0,101.2728,101.3719,101.2457,101.3629,11312.0
2015-07-17 11:00:00,112.44,112.62,112.44,112.56,5280.0,101.3629,101.5252,101.3629,101.4711,5280.0
2015-07-17 11:10:00,112.55,112.55,112.47,112.52,6232.0,101.4621,101.4621,101.39,101.435,6232.0
2015-07-17 11:20:00,112.51,112.51,112.36,112.48,8540.0,101.426,101.426,101.2908,101.399,8540.0
2015-07-17 11:30:00,112.51,112.6,112.5,112.55,4853.0,101.426,101.5072,101.417,101.4621,4853.0
2015-07-17 11:40:00,112.52,112.57,112.45,112.49,4200.0,101.435,101.4801,101.3719,101.408,4200.0
2015-07-17 11:50:00,112.5,112.51,112.41,112.45,3843.0,101.417,101.426,101.3359,101.3719,3843.0
2015-07-17 12:00:00,112.41,112.44,112.36,112.4,3200.0,101.3359,101.3629,101.2908,101.3269,3200.0
2015-07-17 12:10:00,112.39,112.42,112.37,112.4,5835.0,101.3179,101.3449,101.2998,101.3269,5835.0
2015-07-17 12:20:00,112.38,112.43,112.37,112.4,6315.0,101.3088,101.3539,101.2998,101.3269,6315.0
2015-07-17 12:30:00,112.43,112.47,112.4,112.42,4910.0,101.3539,101.39,101.3269,101.3449,4910.0
2015-07-17 12:40:00,112.41,112.43,112.39,112.39,6491.0,101.3359,101.3539,101.3179,101.3179,6491.0
2015-07-17 12:50:00,112.38,112.41,112.36,112.37,2973.0,101.3088,101.3359,101.2908,101.2998,2973.0
2015-07-17 13:00:00,112.37,112.4,112.37,112.39,2800.0,101.2998,101.3269,101.2998,101.3179,2800.0
2015-07-17 13:10:00,112.39,112.41,112.36,112.38,3691.0,101.3179,101.3359,101.2908,101.3088,3691.0
2015-07-17 13:20:00,112.39,112.4,112.36,112.39,4880.0,101.3179,101.3269,101.2908,101.3179,4880.0
2015-07-17 13:30:00,112.39,112.42,112.36,112.4,5222.0,101.3179,101.3449,101.2908,101.3269,5222.0
2015-07-17 13:40:00,112.41,112.42,112.37,112.39,6229.0,101.3359,101.3449,101.2998,101.3179,6229.0
2015-07-17 13:50:00,112.4,112.45,112.38,112.39,4448.0,101.3269,101.3719,101.3088,101.3179,4448.0
2015-07-17 14:00:00,112.39,112.42,112.39,112.41,3862.0,101.3179,101.3449,101.3179,101.3359,3862.0
2015-07-17 14:10:00,112.42,112.46,112.4,112.46,4140.0,101.3449,101.381,101.3269,101.381,4140.0
2015-07-17 14:20:00,112.49,112.61,112.48,112.59,2400.0,101.408,101.5162,101.399,101.4982,2400.0
2015-07-17 14:30:00,112.59,112.59,112.52,112.54,3700.0,101.4982,101.4982,101.435,101.4531,3700.0
2015-07-17 14:40:00,112.54,112.55,112.51,112.53,3299.0,101.4531,101.4621,101.426,101.4441,3299.0
2015-07-17 14:50:00,112.52,112.52,112.32,112.34,6984.0,101.435,101.435,101.2548,101.2728,6984.0
2015-07-17 15:00:00,112.33,112.39,112.25,112.38,8724.0,101.2638,101.3179,101.1916,101.3088,8724.0
2015-07-17 15:10:00,112.38,112.53,112.37,112.46,12900.0,101.3088,101.4441,101.2998,101.381,12900.0
2015-07-17 15:20:00,112.46,112.56,112.45,112.56,15426.0,101.381,101.4711,101.3719,101.4711,15426.0
2015-07-17 15:30:00,112.56,112.74,112.52,112.74,14686.0,101.4711,101.6334,101.435,101.6334,14686.0
2015-07-17 15:40:00,112.74,112.97,112.71,112.86,31288.0,101.6334,101.8407,101.6063,101.7416,31288.0
2015-07-17 15:50:00,112.88,112.93,112.73,112.73,67861.0,101.7596,101.8047,101.6244,101.6244,67861.0
2015-07-20 09:30:00,112.87,112.89,112.57,112.75,10505.0,101.7506,101.7686,101.4801,101.6424,10505.0
2015-07-20 09:40:00,112.85,113.03,112.39,112.54,32176.0,101.7325,101.8948,101.3179,101.4531,32176.0
2015-07-20 09:50:00,112.73,112.84,112.41,112.41,15163.0,101.6244,101.7235,101.3359,101.3359,15163.0
2015-07-20 10:00:00,112.52,112.61,112.38,112.53,18467.0,101.435,101.5162,101.3088,101.4441,18467.0
2015-07-20 10:10:00,112.54,113.03,112.53,112.97,7040.0,101.4531,101.8948,101.4441,101.8407,7040.0
2015-07-20 10:20:00,112.91,113.04,112.83,113.04,3700.0,101.7866,101.9038,101.7145,101.9038,3700.0
2015-07-20 10:30:00,112.96,112.96,112.71,112.75,5452.0,101.8317,101.8317,101.6063,101.6424,5452.0
2015-07-20 10:40:00,112.76,112.81,112.68,112.78,3200.0,101.6514,101.6965,101.5793,101.6694,3200.0
2015-07-20 10:50:00,112.83,113.01,112.8,113.01,3300.0,101.7145,101.8768,101.6875,101.8768,3300.0
2015-07-20 11:00:00,113.06,113.21,113.05,113.18,4550.0,101.9219,102.0571,101.9128,102.03,4550.0
2015-07-20 11:10:00,113.15,113.36,113.14,113.31,51887.0,102.003,102.1923,101.994,102.1472,51887.0
2015-07-20 11:20:00,113.31,113.43,113.2,113.39,70401.0,102.1472,102.2554,102.0481,102.2193,70401.0
2015-07-20 11:30:00,113.37,113.54,113.35,113.51,9200.0,102.2013,102.3546,102.1833,102.3275,9200.0
2015-07-20 11:40:00,113.48,113.48,113.37,113.41,28756.0,102.3005,102.3005,102.2013,102.2374,28756.0
2015-07-20 11:50:00,113.47,113.53,113.42,113.53,3651.0,102.2915,102.3455,102.2464,102.3455,3651.0
2015-07-20 12:00:00,113.48,113.54,113.44,113.45,10894.0,102.3005,102.3546,102.2644,102.2734,10894.0
2015-07-20 12:10:00,113.46,113.51,113.45,113.47,8700.0,102.2824,102.3275,102.2734,102.2915,8700.0
2015-07-20 12:20:00,113.5,113.5,113.24,113.32,4100.0,102.3185,102.3185,102.0841,102.1562,4100.0
2015-07-20 12:30:00,113.34,113.42,113.31,113.39,4800.0,102.1743,102.2464,102.1472,102.2193,4800.0
2015-07-20 12:40:00,113.4,113.45,113.36,113.38,12603.0,102.2284,102.2734,102.1923,102.2103,12603.0
2015-07-20 12:50:00,113.38,113.48,113.31,113.32,14552.0,102.2103,102.3005,102.1472,102.1562,14552.0
2015-07-20 13:00:00,113.31,113.4,113.3,113.4,3300.0,102.1472,102.2284,102.1382,102.2284,3300.0
2015-07-20 13:10:00,113.39,113.4,113.34,113.39,3704.0,102.2193,102.2284,102.1743,102.2193,3704.0
2015-07-20 13:20:00,113.39,113.39,113.31,113.34,6500.0,102.2193,102.2193,102.1472,102.1743,6500.0
2015-07-20 13:30:00,113.35,113.36,113.3,113.32,4081.0,102.1833,102.1923,102.1382,102.1562,4081.0
2015-07-20 13:40:00,113.3,113.32,113.19,113.24,4534.0,102.1382,102.1562,102.039,102.0841,4534.0
2015-07-20 13:50:00,113.23,113.28,113.17,113.19,6273.0,102.0751,102.1202,102.021,102.039,6273.0
2015-07-20 14:00:00,113.19,113.27,113.15,113.23,4500.0,102.039,102.1112,102.003,102.0751,4500.0
2015-07-20 14:10:00,113.21,113.34,113.21,113.29,3779.0,102.0571,102.1743,102.0571,102.1292,3779.0
2015-07-20 14:20:00,113.3,113.44,113.29,113.37,4242.0,102.1382,102.2644,102.1292,102.2013,4242.0
2015-07-20 14:30:00,113.38,113.39,113.3,113.31,6333.0,102.2103,102.2193,102.1382,102.1472,6333.0
2015-07-20 14:40:00,113.29,113.3,113.2,113.21,7788.0,102.1292,102.1382,102.0481,102.0571,7788.0
2015-07-20 14:50:00,113.22,113.25,113.15,113.17,10057.0,102.0661,102.0931,102.003,102.021,10057.0
2015-07-20 15:00:00,113.18,113.23,113.14,113.23,11447.0,102.03,102.0751,101.994,102.0751,11447.0
2015-07-20 15:10:00,113.24,113.27,113.1,113.1,9666.0,102.0841,102.1112,101.9579,101.9579,9666.0
2015-07-20 15:20:00,113.07,113.09,113.01,113.03,15831.0,101.9309,101.9489,101.8768,101.8948,15831.0
2015-07-20 15:30:00,113.03,113.09,112.93,112.93,13639.0,101.8948,101.9489,101.8047,101.8047,13639.0
2015-07-20 15:40:00,112.92,113.0,112.82,112.95,18646.0,101.7956,101.8678,101.7055,101.8227,18646.0
2015-07-20 15:50:00,112.94,113.01,112.86,112.91,54474.0,101.8137,101.8768,101.7416,101.7866,54474.0
2015-07-21 09:30:00,113.1,113.68,113.1,113.67,21425.0,101.9579,102.4808,101.9579,102.4718,21425.0
2015-07-21 09:40:00,113.64,113.86,113.58,113.86,10748.0,102.4447,102.643,102.3906,102.643,10748.0
2015-07-21 09:50:00,113.83,113.87,113.67,113.69,11918.0,102.616,102.6521,102.4718,102.4898,11918.0
2015-07-21 10:00:00,113.69,113.76,113.33,113.35,7100.0,102.4898,102.5529,102.1653,102.1833,7100.0
2015-07-21 10:10:00,113.3,113.38,113.24,113.28,9100.0,102.1382,102.2103,102.0841,102.1202,9100.0
2015-07-21 10:20:00,113.29,113.34,113.09,113.1,10648.0,102.1292,102.1743,101.9489,101.9579,10648.0
2015-07-21 10:30:00,113.09,113.27,113.08,113.27,8944.0,101.9489,102.1112,101.9399,102.1112,8944.0
2015-07-21 10:40:00,113.26,113.26,113.09,113.16,13399.0,102.1021,102.1021,101.9489,102.012,13399.0
2015-07-21 10:50:00,113.21,113.21,112.81,112.89,22485.0,102.0571,102.0571,101.6965,101.7686,22485.0
2015-07-21 11:00:00,112.93,112.98,112.78,112.86,13226.0,101.8047,101.8497,101.6694,101.7416,13226.0
2015-07-21 11:10:00,112.85,112.89,112.62,112.62,29322.0,101.7325,101.7686,101.5252,101.5252,29322.0
2015-07-21 11:20:00,112.61,112.89,112.59,112.89,4968.0,101.5162,101.7686,101.4982,101.7686,4968.0
2015-07-21 11:30:00,112.83,112.95,112.79,112.83,8138.0,101.7145,101.8227,101.6785,101.7145,8138.0
2015-07-21 11:40:00,112.83,112.94,112.8,112.91,5970.0,101.7145,101.8137,101.6875,101.7866,5970.0
2015-07-21 11:50:00,112.91,112.91,112.78,112.78,6411.0,101.7866,101.7866,101.6694,101.6694,6411.0
2015-07-21 12:00:00,112.79,112.81,112.72,112.78,6700.0,101.6785,101.6965,101.6153,101.6694,6700.0
2015-07-21 12:10:00,112.77,112.78,112.53,112.55,7900.0,101.6604,101.6694,101.4441,101.4621,7900.0
2015-07-21 12:20:00,112.54,112.6,112.46,112.57,8034.0,101.4531,101.5072,101.381,101.4801,8034.0
2015-07-21 12:30:00,112.6,112.75,112.6,112.62,6089.0,101.5072,101.6424,101.5072,101.5252,6089.0
2015-07-21 12:40:00,112.62,112.68,112.53,112.55,8400.0,101.5252,101.5793,101.4441,101.4621,8400.0
2015-07-21 12:50:00,112.53,112.56,112.42,112.49,10301.0,101.4441,101.4711,101.3449,101.408,10301.0
2015-07-21 13:00:00,112.48,112.48,112.36,112.38,16749.0,101.399,101.399,101.2908,101.3088,16749.0
2015-07-21 13:10:00,112.42,112.5,112.36,112.47,6726.0,101.3449,101.417,101.2908,101.39,6726.0
2015-07-21 13:20:00,112.47,112.48,112.36,112.44,5038.0,101.39,101.399,101.2908,101.3629,5038.0
2015-07-21 13:30:00,112.4,112.4,112.22,112.28,9630.0,101.3269,101.3269,101.1646,101.2187,9630.0
2015-07-21 13:40:00,112.29,112.34,112.11,112.16,21640.0,101.2277,101.2728,101.0654,101.1105,21640.0
2015-07-21 13:50:00,112.2,112.28,112.15,112.27,8054.0,101.1466,101.2187,101.1015,101.2097,8054.0
2015-07-21 14:00:00,112.25,112.25,112.04,112.19,8623.0,101.1916,101.1916,101.0023,101.1376,8623.0
2015-07-21 14:10:00,112.17,112.18,112.05,112.18,8200.0,101.1195,101.1285,101.0114,101.1285,8200.0
2015-07-21 14:20:00,112.18,112.49,112.18,112.48,15398.0,101.1285,101.408,101.1285,101.399,15398.0
2015-07-21 14:30:00,112.52,112.65,112.52,112.56,7712.0,101.435,101.5522,101.435,101.4711,7712.0
2015-07-21 14:40:00,112.58,112.58,112.36,112.37,18668.0,101.4891,101.4891,101.2908,101.2998,18668.0
2015-07-21 14:50:00,112.34,112.34,112.07,112.18,52692.0,101.2728,101.2728,101.0294,101.1285,52692.0
2015-07-21 15:00:00,112.17,112.23,112.07,112.17,17999.0,101.1195,101.1736,101.0294,101.1195,17999.0
2015-07-21 15:10:00,112.19,112.33,112.16,112.32,24020.0,101.1376,101.2638,101.1105,101.2548,24020.0
2015-07-21 15:20:00,112.32,112.33,112.16,112.26,31795.0,101.2548,101.2638,101.1105,101.2007,31795.0
2015-07-21 15:30:00,112.25,112.36,112.22,112.34,31830.0,101.1916,101.2908,101.1646,101.2728,31830.0
2015-07-21 15:40:00,112.34,112.51,112.29,112.51,50515.0,101.2728,101.426,101.2277,101.426,50515.0
2015-07-21 15:50:00,112.5,112.5,112.25,112.31,112015.0,101.417,101.417,101.1916,101.2457,112015.0
2015-07-22 09:30:00,111.9,112.77,111.9,112.67,14844.0,100.8761,101.6604,100.8761,101.5703,14844.0
2015-07-22 09:40:00,112.66,112.87,112.33,112.33,24171.0,101.5613,101.7506,101.2638,101.2638,24171.0
2015-07-22 09:50:00,112.33,112.57,112.3,112.49,9298.0,101.2638,101.4801,101.2367,101.408,9298.0
2015-07-22 10:00:00,112.58,112.58,112.29,112.36,16897.0,101.4891,101.4891,101.2277,101.2908,16897.0
2015-07-22 10:10:00,112.3,112.48,112.29,112.4,17595.0,101.2367,101.399,101.2277,101.3269,17595.0
2015-07-22 10:20:00,112.4,112.4,112.15,112.25,10774.0,101.3269,101.3269,101.1015,101.1916,10774.0
2015-07-22 10:30:00,112.27,112.27,112.13,112.16,8579.0,101.2097,101.2097,101.0835,101.1105,8579.0
2015-07-22 10:40:00,112.16,112.17,111.93,112.02,9734.0,101.1105,101.1195,100.9032,100.9843,9734.0
2015-07-22 10:50:00,112.01,112.07,111.96,112.04,13585.0,100.9753,101.0294,100.9302,101.0023,13585.0
2015-07-22 11:00:00,112.04,112.05,111.95,112.05,12600.0,101.0023,101.0114,100.9212,101.0114,12600.0
2015-07-22 11:10:00,112.05,112.05,111.95,112.01,11055.0,101.0114,101.0114,100.9212,100.9753,11055.0
2015-07-22 11:20:00,112.01,112.01,111.73,111.78,15140.0,100.9753,100.9753,100.7229,100.768,15140.0
2015-07-22 11:30:00,111.78,111.84,111.76,111.82,9389.0,100.768,100.822,100.7499,100.804,9389.0
2015-07-22 11:40:00,111.82,111.88,111.81,111.84,10303.0,100.804,100.8581,100.795,100.822,10303.0
2015-07-22 11:50:00,111.85,111.99,111.84,111.99,9709.0,100.8311,100.9573,100.822,100.9573,9709.0
2015-07-22 12:00:00,111.98,112.14,111.96,111.99,11756.0,100.9482,101.0925,100.9302,100.9573,11756.0
2015-07-22 12:10:00,111.99,112.04,111.9,111.94,9842.0,100.9573,101.0023,100.8761,100.9122,9842.0
2015-07-22 12:20:00,111.95,112.04,111.93,112.04,6500.0,100.9212,101.0023,100.9032,101.0023,6500.0
2015-07-22 12:30:00,112.02,112.04,111.97,111.99,12451.0,100.9843,101.0023,100.9392,100.9573,12451.0
2015-07-22 12:40:00,111.98,112.02,111.92,111.98,4600.0,100.9482,100.9843,100.8942,100.9482,4600.0
2015-07-22 12:50:00,111.98,112.04,111.97,112.01,8303.0,100.9482,101.0023,100.9392,100.9753,8303.0
2015-07-22 13:00:00,112.01,112.09,111.99,112.06,11244.0,100.9753,101.0474,100.9573,101.0204,11244.0
2015-07-22 13:10:00,112.09,112.15,112.08,112.15,5375.0,101.0474,101.1015,101.0384,101.1015,5375.0
2015-07-22 13:20:00,112.12,112.16,112.12,112.14,8008.0,101.0745,101.1105,101.0745,101.0925,8008.0
2015-07-22 13:30:00,112.14,112.15,112.12,112.15,6900.0,101.0925,101.1015,101.0745,101.1015,6900.0
2015-07-22 13:40:00,112.15,112.21,112.12,112.14,8649.0,101.1015,101.1556,101.0745,101.0925,8649.0
2015-07-22 13:50:00,112.12,112.12,112.03,112.08,10151.0,101.0745,101.0745,100.9933,101.0384,10151.0
2015-07-22 14:00:00,112.08,112.2,112.07,112.2,7979.0,101.0384,101.1466,101.0294,101.1466,7979.0
2015-07-22 14:10:00,112.2,112.23,112.15,112.23,13091.0,101.1466,101.1736,101.1015,101.1736,13091.0
2015-07-22 14:20:00,112.24,112.27,112.21,112.27,8149.0,101.1826,101.2097,101.1556,101.2097,8149.0
2015-07-22 14:30:00,112.28,112.32,112.22,112.31,10606.0,101.2187,101.2548,101.1646,101.2457,10606.0
2015-07-22 14:40:00,112.29,112.31,112.17,112.23,11495.0,101.2277,101.2457,101.1195,101.1736,11495.0
2015-07-22 14:50:00,112.23,112.23,112.16,112.17,7789.0,101.1736,101.1736,101.1105,101.1195,7789.0
2015-07-22 15:00:00,112.17,112.31,112.17,112.3,15358.0,101.1195,101.2457,101.1195,101.2367,15358.0
2015-07-22 15:10:00,112.3,112.3,112.19,112.24,15124.0,101.2367,101.2367,101.1376,101.1826,15124.0
2015-07-22 15:20:00,112.25,112.32,112.17,112.17,16750.0,101.1916,101.2548,101.1195,101.1195,16750.0
2015-07-22 15:30:00,112.16,112.19,112.05,112.05,19684.0,101.1105,101.1376,101.0114,101.0114,19684.0
2015-07-22 15:40:00,112.04,112.21,112.0,112.21,26604.0,101.0023,101.1556,100.9663,101.1556,26604.0
2015-07-22 15:50:00,112.21,112.4,112.2,112.35,49971.0,101.1556,101.3269,101.1466,101.2818,49971.0
2015-07-23 09:30:00,112.46,112.58,112.2,112.28,17538.0,101.381,101.4891,101.1466,101.2187,17538.0
2015-07-23 09:40:00,112.27,112.27,111.98,112.15,16444.0,101.2097,101.2097,100.9482,101.1015,16444.0
2015-07-23 09:50:00,112.15,112.28,112.07,112.2,14723.0,101.1015,101.2187,101.0294,101.1466,14723.0
2015-07-23 10:00:00,112.22,112.27,112.04,112.14,13676.0,101.1646,101.2097,101.0023,101.0925,13676.0
2015-07-23 10:10:00,112.14,112.2,112.09,112.13,6500.0,101.0925,101.1466,101.0474,101.0835,6500.0
2015-07-23 10:20:00,112.11,112.4,112.11,112.4,5112.0,101.0654,101.3269,101.0654,101.3269,5112.0
2015-07-23 10:30:00,112.36,112.64,112.34,112.58,14232.0,101.2908,101.5432,101.2728,101.4891,14232.0
2015-07-23 10:40:00,112.56,112.71,112.56,112.66,6902.0,101.4711,101.6063,101.4711,101.5613,6902.0
2015-07-23 10:50:00,112.66,112.74,112.63,112.72,7848.0,101.5613,101.6334,101.5342,101.6153,7848.0
2015-07-23 11:00:00,112.7,112.7,112.39,112.46,15313.0,101.5973,101.5973,101.3179,101.381,15313.0
2015-07-23 11:10:00,112.44,112.47,112.31,112.31,11858.0,101.3629,101.39,101.2457,101.2457,11858.0
2015-07-23 11:20:00,112.28,112.3,112.09,112.09,8276.0,101.2187,101.2367,101.0474,101.0474,8276.0
2015-07-23 11:30:00,112.15,112.32,112.13,112.18,15374.0,101.1015,101.2548,101.0835,101.1285,15374.0
2015-07-23 11:40:00,112.16,112.16,112.08,112.11,5117.0,101.1105,101.1105,101.0384,101.0654,5117.0
2015-07-23 11:50:00,112.08,112.09,111.86,111.95,8277.0,101.0384,101.0474,100.8401,100.9212,8277.0
2015-07-23 12:00:00,111.94,111.96,111.62,111.76,25267.0,100.9122,100.9302,100.6237,100.7499,25267.0
2015-07-23 12:10:00,111.85,111.85,111.65,111.8,6072.0,100.8311,100.8311,100.6508,100.786,6072.0
2015-07-23 12:20:00,111.76,111.9,111.75,111.83,7583.0,100.7499,100.8761,100.7409,100.813,7583.0
2015-07-23 12:30:00,111.82,111.82,111.64,111.8,9001.0,100.804,100.804,100.6417,100.786,9001.0
2015-07-23 12:40:00,111.8,111.86,111.71,111.71,5655.0,100.786,100.8401,100.7048,100.7048,5655.0
2015-07-23 12:50:00,111.67,111.75,111.49,111.55,10931.0,100.6688,100.7409,100.5065,100.5606,10931.0
2015-07-23 13:00:00,111.54,111.68,111.53,111.66,9551.0,100.5516,100.6778,100.5426,100.6598,9551.0
2015-07-23 13:10:00,111.66,111.73,111.55,111.59,8720.0,100.6598,100.7229,100.5606,100.5967,8720.0
2015-07-23 13:20:00,111.57,111.6,111.26,111.34,19590.0,100.5786,100.6057,100.2992,100.3713,19590.0
2015-07-23 13:30:00,111.31,111.36,111.23,111.28,11674.0,100.3443,100.3893,100.2721,100.3172,11674.0
2015-07-23 13:40:00,111.31,111.5,111.29,111.44,14390.0,100.3443,100.5155,100.3262,100.4614,14390.0
2015-07-23 13:50:00,111.44,111.72,111.44,111.69,13584.0,100.4614,100.7139,100.4614,100.6868,13584.0
2015-07-23 14:00:00,111.69,111.78,111.6,111.72,27627.0,100.6868,100.768,100.6057,100.7139,27627.0
2015-07-23 14:10:00,111.72,111.87,111.69,111.72,18026.0,100.7139,100.8491,100.6868,100.7139,18026.0
2015-07-23 14:20:00,111.72,111.82,111.72,111.8,10201.0,100.7139,100.804,100.7139,100.786,10201.0
2015-07-23 14:30:00,111.77,111.87,111.77,111.87,11089.0,100.7589,100.8491,100.7589,100.8491,11089.0
2015-07-23 14:40:00,111.89,111.96,111.83,111.84,18817.0,100.8671,100.9302,100.813,100.822,18817.0
2015-07-23 14:50:00,111.84,111.85,111.62,111.68,22863.0,100.822,100.8311,100.6237,100.6778,22863.0
2015-07-23 15:00:00,111.69,111.76,111.59,111.7,15973.0,100.6868,100.7499,100.5967,100.6958,15973.0
2015-07-23 15:10:00,111.68,111.74,111.62,111.72,21382.0,100.6778,100.7319,100.6237,100.7139,21382.0
2015-07-23 15:20:00,111.71,111.82,111.69,111.78,16412.0,100.7048,100.804,100.6868,100.768,16412.0
2015-07-23 15:30:00,111.78,111.84,111.7,111.72,33757.0,100.768,100.822,100.6958,100.7139,33757.0
2015-07-23 15:40:00,111.74,111.8,111.69,111.7,39573.0,100.7319,100.786,100.6868,100.6958,39573.0
2015-07-23 15:50:00,111.69,111.89,111.66,111.83,108631.0,100.6868,100.8671,100.6598,100.813,108631.0
2015-07-24 09:30:00,111.27,112.35,111.02,111.87,22978.0,100.3082,101.2818,100.0828,100.8491,22978.0
2015-07-24 09:40:00,111.95,112.6,111.91,112.6,26376.0,100.9212,101.5072,100.8851,101.5072,26376.0
2015-07-24 09:50:00,112.6,113.19,112.4,113.05,35852.0,101.5072,102.039,101.3269,101.9128,35852.0
2015-07-24 10:00:00,113.05,113.44,112.62,113.32,26544.0,101.9128,102.2644,101.5252,102.1562,26544.0
2015-07-24 10:10:00,113.3,113.32,112.88,112.97,20897.0,102.1382,102.1562,101.7596,101.8407,20897.0
2015-07-24 10:20:00,112.97,113.28,112.9,113.16,10500.0,101.8407,102.1202,101.7776,102.012,10500.0
2015-07-24 10:30:00,113.16,113.25,113.09,113.25,20312.0,102.012,102.0931,101.9489,102.0931,20312.0
2015-07-24 10:40:00,113.22,113.22,112.88,112.93,8400.0,102.0661,102.0661,101.7596,101.8047,8400.0
2015-07-24 10:50:00,112.91,113.06,112.8,112.81,11955.0,101.7866,101.9219,101.6875,101.6965,11955.0
2015-07-24 11:00:00,112.8,113.0,112.8,113.0,18134.0,101.6875,101.8678,101.6875,101.8678,18134.0
2015-07-24 11:10:00,112.98,113.04,112.9,113.02,10765.0,101.8497,101.9038,101.7776,101.8858,10765.0
2015-07-24 11:20:00,113.03,113.06,112.88,112.88,5500.0,101.8948,101.9219,101.7596,101.7596,5500.0
2015-07-24 11:30:00,112.87,112.87,112.67,112.77,6229.0,101.7506,101.7506,101.5703,101.6604,6229.0
2015-07-24 11:40:00,112.76,112.85,112.73,112.83,5300.0,101.6514,101.7325,101.6244,101.7145,5300.0
2015-07-24 11:50:00,112.86,112.94,112.76,112.84,6200.0,101.7416,101.8137,101.6514,101.7235,6200.0
2015-07-24 12:00:00,112.84,112.92,112.69,112.7,20849.0,101.7235,101.7956,101.5883,101.5973,20849.0
2015-07-24 12:10:00,112.64,112.73,112.51,112.6,22317.0,101.5432,101.6244,101.426,101.5072,22317.0
2015-07-24 12:20:00,112.59,112.63,112.44,112.53,10130.0,101.4982,101.5342,101.3629,101.4441,10130.0
2015-07-24 12:30:00,112.56,112.68,112.5,112.55,19137.0,101.4711,101.5793,101.417,101.4621,19137.0
2015-07-24 12:40:00,112.53,112.56,112.26,112.3,9235.0,101.4441,101.4711,101.2007,101.2367,9235.0
2015-07-24 12:50:00,112.33,112.38,112.27,112.34,5100.0,101.2638,101.3088,101.2097,101.2728,5100.0
2015-07-24 13:00:00,112.37,112.4,112.14,112.25,12685.0,101.2998,101.3269,101.0925,101.1916,12685.0
2015-07-24 13:10:00,112.25,112.39,112.18,112.39,10024.0,101.1916,101.3179,101.1285,101.3179,10024.0
2015-07-24 13:20:00,112.36,112.52,112.28,112.49,13231.0,101.2908,101.435,101.2187,101.408,13231.0
2015-07-24 13:30:00,112.51,112.65,112.23,112.23,32390.0,101.426,101.5522,101.1736,101.1736,32390.0
2015-07-24 13:40:00,112.21,112.27,112.11,112.26,6652.0,101.1556,101.2097,101.0654,101.2007,6652.0
2015-07-24 13:50:00,112.24,112.35,112.2,112.25,23519.0,101.1826,101.2818,101.1466,101.1916,23519.0
2015-07-24 14:00:00,112.3,112.32,112.03,112.06,10245.0,101.2367,101.2548,100.9933,101.0204,10245.0
2015-07-24 14:10:00,112.06,112.19,112.0,112.02,35656.0,101.0204,101.1376,100.9663,100.9843,35656.0
2015-07-24 14:20:00,112.08,112.17,112.01,112.12,11547.0,101.0384,101.1195,100.9753,101.0745,11547.0
2015-07-24 14:30:00,112.12,112.14,111.98,112.03,24030.0,101.0745,101.0925,100.9482,100.9933,24030.0
2015-07-24 14:40:00,112.01,112.05,111.88,111.89,29574.0,100.9753,101.0114,100.8581,100.8671,29574.0
2015-07-24 14:50:00,111.88,111.91,111.63,111.87,15165.0,100.8581,100.8851,100.6327,100.8491,15165.0
2015-07-24 15:00:00,111.84,112.0,111.77,111.83,24420.0,100.822,100.9663,100.7589,100.813,24420.0
2015-07-24 15:10:00,111.82,111.9,111.81,111.87,9369.0,100.804,100.8761,100.795,100.8491,9369.0
2015-07-24 15:20:00,111.84,111.85,111.61,111.63,20545.0,100.822,100.8311,100.6147,100.6327,20545.0
2015-07-24 15:30:00,111.59,111.81,111.57,111.73,23259.0,100.5967,100.795,100.5786,100.7229,23259.0
2015-07-24 15:40:00,111.74,111.83,111.68,111.78,68363.0,100.7319,100.813,100.6778,100.768,68363.0
2015-07-24 15:50:00,111.84,111.97,111.65,111.86,79369.0,100.822,100.9392,100.6508,100.8401,79369.0
2015-07-27 09:30:00,111.56,111.92,111.08,111.67,45643.0,100.5696,100.8942,100.1369,100.6688,45643.0
2015-07-27 09:40:00,111.56,111.63,110.85,111.01,54480.0,100.5696,100.6327,99.9296,100.0738,54480.0
2015-07-27 09:50:00,110.96,111.31,110.82,110.92,29819.0,100.0287,100.3443,99.9025,99.9927,29819.0
2015-07-27 10:00:00,110.88,110.91,109.93,109.93,30656.0,99.9566,99.9837,99.1002,99.1002,30656.0
2015-07-27 10:10:00,109.93,110.25,109.91,110.24,21986.0,99.1002,99.3887,99.0822,99.3797,21986.0
2015-07-27 10:20:00,110.23,110.23,109.84,109.91,33377.0,99.3706,99.3706,99.0191,99.0822,33377.0
2015-07-27 10:30:00,109.88,110.2,109.85,110.19,47358.0,99.0551,99.3436,99.0281,99.3346,47358.0
2015-07-27 10:40:00,110.18,110.35,110.15,110.25,22756.0,99.3256,99.4788,99.2985,99.3887,22756.0
2015-07-27 10:50:00,110.3,110.3,110.08,110.15,36535.0,99.4338,99.4338,99.2354,99.2985,36535.0
2015-07-27 11:00:00,110.15,110.55,110.1,110.48,22456.0,99.2985,99.6591,99.2535,99.596,22456.0
2015-07-27 11:10:00,110.5,110.61,110.13,110.17,41594.0,99.6141,99.7132,99.2805,99.3166,41594.0
2015-07-27 11:20:00,110.14,110.41,109.97,110.3,19130.0,99.2895,99.5329,99.1363,99.4338,19130.0
2015-07-27 11:30:00,110.25,110.31,109.98,110.15,14214.0,99.3887,99.4428,99.1453,99.2985,14214.0
2015-07-27 11:40:00,110.13,110.15,109.91,109.99,23633.0,99.2805,99.2985,99.0822,99.1543,23633.0
2015-07-27 11:50:00,109.96,110.01,109.87,109.96,8700.0,99.1272,99.1723,99.0461,99.1272,8700.0
2015-07-27 12:00:00,109.98,109.98,109.83,109.83,15034.0,99.1453,99.1453,99.0101,99.0101,15034.0
2015-07-27 12:10:00,109.83,110.19,109.83,110.18,21832.0,99.0101,99.3346,99.0101,99.3256,21832.0
2015-07-27 12:20:00,110.18,110.47,110.17,110.47,13697.0,99.3256,99.587,99.3166,99.587,13697.0
2015-07-27 12:30:00,110.46,110.56,110.44,110.54,18506.0,99.578,99.6681,99.56,99.6501,18506.0
2015-07-27 12:40:00,110.53,110.56,110.45,110.5,16844.0,99.6411,99.6681,99.569,99.6141,16844.0
2015-07-27 12:50:00,110.49,110.49,110.31,110.31,14964.0,99.605,99.605,99.4428,99.4428,14964.0
2015-07-27 13:00:00,110.35,110.53,110.34,110.53,14728.0,99.4788,99.6411,99.4698,99.6411,14728.0
2015-07-27 13:10:00,110.53,110.53,110.44,110.48,16129.0,99.6411,99.6411,99.56,99.596,16129.0
2015-07-27 13:20:00,110.48,110.49,110.38,110.38,12970.0,99.596,99.605,99.5059,99.5059,12970.0
2015-07-27 13:30:00,110.38,110.41,110.29,110.38,12539.0,99.5059,99.5329,99.4247,99.5059,12539.0
2015-07-27 13:40:00,110.37,110.42,110.3,110.42,10150.0,99.4969,99.5419,99.4338,99.5419,10150.0
2015-07-27 13:50:00,110.42,110.54,110.42,110.46,20740.0,99.5419,99.6501,99.5419,99.578,20740.0
2015-07-27 14:00:00,110.48,110.69,110.47,110.66,23516.0,99.596,99.7853,99.587,99.7583,23516.0
2015-07-27 14:10:00,110.64,110.85,110.6,110.81,19859.0,99.7403,99.9296,99.7042,99.8935,19859.0
2015-07-27 14:20:00,110.83,110.85,110.52,110.6,43394.0,99.9115,99.9296,99.6321,99.7042,43394.0
2015-07-27 14:30:00,110.59,110.66,110.55,110.61,20440.0,99.6952,99.7583,99.6591,99.7132,20440.0
2015-07-27 14:40:00,110.58,110.67,110.55,110.57,17004.0,99.6862,99.7673,99.6591,99.6772,17004.0
2015-07-27 14:50:00,110.56,110.62,110.53,110.56,22417.0,99.6681,99.7222,99.6411,99.6681,22417.0
2015-07-27 15:00:00,110.57,110.63,110.51,110.6,29021.0,99.6772,99.7312,99.6231,99.7042,29021.0
2015-07-27 15:10:00,110.58,110.61,110.46,110.47,29994.0,99.6862,99.7132,99.578,99.587,29994.0
2015-07-27 15:20:00,110.47,110.49,109.98,110.05,63558.0,99.587,99.605,99.1453,99.2084,63558.0
2015-07-27 15:30:00,110.06,110.37,110.04,110.26,65468.0,99.2174,99.4969,99.1994,99.3977,65468.0
2015-07-27 15:40:00,110.27,110.3,110.11,110.22,77019.0,99.4067,99.4338,99.2625,99.3616,77019.0
2015-07-27 15:50:00,110.23,110.33,110.15,110.29,90191.0,99.3706,99.4608,99.2985,99.4247,90191.0
2015-07-28 09:30:00,111.06,111.06,110.68,110.68,15813.0,100.1189,100.1189,99.7763,99.7763,15813.0
2015-07-28 09:40:00,110.75,110.8,110.51,110.54,5810.0,99.8394,99.8845,99.6231,99.6501,5810.0
2015-07-28 09:50:00,110.56,110.65,110.29,110.44,8534.0,99.6681,99.7493,99.4247,99.56,8534.0
2015-07-28 10:00:00,110.41,110.58,109.96,110.04,11486.0,99.5329,99.6862,99.1272,99.1994,11486.0
2015-07-28 10:10:00,110.08,110.22,109.84,110.06,12915.0,99.2354,99.3616,99.0191,99.2174,12915.0
2015-07-28 10:20:00,109.84,109.9,109.43,109.44,12685.0,99.0191,99.0732,98.6495,98.6585,12685.0
2015-07-28 10:30:00,109.41,109.65,109.41,109.6,12779.0,98.6314,98.8478,98.6314,98.8027,12779.0
2015-07-28 10:40:00,109.64,109.72,109.36,109.61,11210.0,98.8388,98.9109,98.5864,98.8117,11210.0
2015-07-28 10:50:00,109.55,109.76,109.52,109.67,9240.0,98.7576,98.947,98.7306,98.8658,9240.0
2015-07-28 11:00:00,109.65,109.76,109.61,109.71,7630.0,98.8478,98.947,98.8117,98.9019,7630.0
2015-07-28 11:10:00,109.69,109.76,109.59,109.65,5899.0,98.8838,98.947,98.7937,98.8478,5899.0
2015-07-28 11:20:00,109.67,109.77,109.56,109.75,6790.0,98.8658,98.956,98.7667,98.9379,6790.0
2015-07-28 11:30:00,109.77,109.83,109.52,109.53,11200.0,98.956,99.0101,98.7306,98.7396,11200.0
2015-07-28 11:40:00,109.52,109.65,109.52,109.56,8527.0,98.7306,98.8478,98.7306,98.7667,8527.0
2015-07-28 11:50:00,109.52,109.58,109.46,109.55,7747.0,98.7306,98.7847,98.6765,98.7576,7747.0
2015-07-28 12:00:00,109.56,109.71,109.56,109.71,6666.0,98.7667,98.9019,98.7667,98.9019,6666.0
2015-07-28 12:10:00,109.7,109.86,109.68,109.76,7903.0,98.8929,99.0371,98.8748,98.947,7903.0
2015-07-28 12:20:00,109.76,109.8,109.65,109.7,3300.0,98.947,98.983,98.8478,98.8929,3300.0
2015-07-28 12:30:00,109.67,109.67,109.46,109.48,4400.0,98.8658,98.8658,98.6765,98.6945,4400.0
2015-07-28 12:40:00,109.52,109.68,109.47,109.53,6623.0,98.7306,98.8748,98.6855,98.7396,6623.0
2015-07-28 12:50:00,109.55,109.61,109.49,109.56,7316.0,98.7576,98.8117,98.7036,98.7667,7316.0
2015-07-28 13:00:00,109.59,109.68,109.49,109.68,7400.0,98.7937,98.8748,98.7036,98.8748,7400.0
2015-07-28 13:10:00,109.67,109.8,109.66,109.74,6851.0,98.8658,98.983,98.8568,98.9289,6851.0
2015-07-28 13:20:00,109.77,109.86,109.71,109.8,8051.0,98.956,99.0371,98.9019,98.983,8051.0
2015-07-28 13:30:00,109.83,109.85,109.64,109.77,8156.0,99.0101,99.0281,98.8388,98.956,8156.0
2015-07-28 13:40:00,109.81,109.86,109.74,109.78,5187.0,98.992,99.0371,98.9289,98.965,5187.0
2015-07-28 13:50:00,109.8,109.86,109.75,109.8,18862.0,98.983,99.0371,98.9379,98.983,18862.0
2015-07-28 14:00:00,109.82,109.89,109.8,109.88,14206.0,99.001,99.0641,98.983,99.0551,14206.0
2015-07-28 14:10:00,109.88,109.88,109.82,109.88,14747.0,99.0551,99.0551,99.001,99.0551,14747.0
2015-07-28 14:20:00,109.88,110.16,109.85,110.16,11807.0,99.0551,99.3075,99.0281,99.3075,11807.0
2015-07-28 14:30:00,110.14,110.18,109.99,110.04,10728.0,99.2895,99.3256,99.1543,99.1994,10728.0
2015-07-28 14:40:00,110.05,110.05,109.82,109.87,9850.0,99.2084,99.2084,99.001,99.0461,9850.0
2015-07-28 14:50:00,109.87,110.03,109.87,109.97,6674.0,99.0461,99.1904,99.0461,99.1363,6674.0
2015-07-28 15:00:00,109.98,109.98,109.78,109.81,10994.0,99.1453,99.1453,98.965,98.992,10994.0
2015-07-28 15:10:00,109.8,109.93,109.74,109.89,11463.0,98.983,99.1002,98.9289,99.0641,11463.0
2015-07-28 15:20:00,109.89,109.89,109.77,109.79,12418.0,99.0641,99.0641,98.956,98.974,12418.0
2015-07-28 15:30:00,109.8,109.83,109.7,109.72,20127.0,98.983,99.0101,98.8929,98.9109,20127.0
2015-07-28 15:40:00,109.7,109.85,109.7,109.74,24537.0,98.8929,99.0281,98.8929,98.9289,24537.0
2015-07-28 15:50:00,109.74,109.82,109.68,109.74,55122.0,98.9289,99.001,98.8748,98.9289,55122.0
2015-07-29 09:30:00,109.93,110.19,109.69,109.87,8044.0,99.1002,99.3346,98.8838,99.0461,8044.0
2015-07-29 09:40:00,109.71,109.86,109.42,109.55,13480.0,98.9019,99.0371,98.6404,98.7576,13480.0
2015-07-29 09:50:00,109.56,109.87,109.48,109.78,13049.0,98.7667,99.0461,98.6945,98.965,13049.0
2015-07-29 10:00:00,109.72,109.76,109.61,109.74,4800.0,98.9109,98.947,98.8117,98.9289,4800.0
2015-07-29 10:10:00,109.75,109.77,109.48,109.57,9432.0,98.9379,98.956,98.6945,98.7757,9432.0
2015-07-29 10:20:00,109.59,109.62,109.38,109.48,9201.0,98.7937,98.8207,98.6044,98.6945,9201.0
2015-07-29 10:30:00,109.49,109.55,109.44,109.47,15872.0,98.7036,98.7576,98.6585,98.6855,15872.0
2015-07-29 10:40:00,109.49,109.59,109.46,109.49,18285.0,98.7036,98.7937,98.6765,98.7036,18285.0
2015-07-29 10:50:00,109.49,109.6,109.43,109.43,15912.0,98.7036,98.8027,98.6495,98.6495,15912.0
2015-07-29 11:00:00,109.43,109.51,109.38,109.4,7550.0,98.6495,98.7216,98.6044,98.6224,7550.0
2015-07-29 11:10:00,109.4,109.47,109.38,109.45,8300.0,98.6224,98.6855,98.6044,98.6675,8300.0
2015-07-29 11:20:00,109.48,109.73,109.48,109.65,6054.0,98.6945,98.9199,98.6945,98.8478,6054.0
2015-07-29 11:30:00,109.69,109.9,109.67,109.8,6246.0,98.8838,99.0732,98.8658,98.983,6246.0
2015-07-29 11:40:00,109.85,109.9,109.77,109.82,7325.0,99.0281,99.0732,98.956,99.001,7325.0
2015-07-29 11:50:00,109.8,109.86,109.75,109.86,7629.0,98.983,99.0371,98.9379,99.0371,7629.0
2015-07-29 12:00:00,109.86,109.86,109.78,109.79,3483.0,99.0371,99.0371,98.965,98.974,3483.0
2015-07-29 12:10:00,109.8,109.98,109.77,109.98,4952.0,98.983,99.1453,98.956,99.1453,4952.0
2015-07-29 12:20:00,109.99,109.99,109.7,109.71,11300.0,99.1543,99.1543,98.8929,98.9019,11300.0
2015-07-29 12:30:00,109.71,109.74,109.59,109.64,16658.0,98.9019,98.9289,98.7937,98.8388,16658.0
2015-07-29 12:40:00,109.64,109.78,109.56,109.77,9800.0,98.8388,98.965,98.7667,98.956,9800.0
2015-07-29 12:50:00,109.78,110.01,109.78,109.92,11687.0,98.965,99.1723,98.965,99.0912,11687.0
2015-07-29 13:00:00,109.92,109.94,109.68,109.68,5054.0,99.0912,99.1092,98.8748,98.8748,5054.0
2015-07-29 13:10:00,109.69,109.82,109.67,109.82,5340.0,98.8838,99.001,98.8658,99.001,5340.0
2015-07-29 13:20:00,109.79,109.86,109.77,109.86,2900.0,98.974,99.0371,98.956,99.0371,2900.0
2015-07-29 13:30:00,109.84,109.96,109.83,109.96,5808.0,99.0191,99.1272,99.0101,99.1272,5808.0
2015-07-29 13:40:00,109.96,109.97,109.86,109.89,13529.0,99.1272,99.1363,99.0371,99.0641,13529.0
2015-07-29 13:50:00,109.88,109.91,109.82,109.82,6660.0,99.0551,99.0822,99.001,99.001,6660.0
2015-07-29 14:00:00,109.79,110.09,109.55,109.78,21486.0,98.974,99.2444,98.7576,98.965,21486.0
2015-07-29 14:10:00,109.77,109.93,109.72,109.77,17364.0,98.956,99.1002,98.9109,98.956,17364.0
2015-07-29 14:20:00,109.81,109.83,109.7,109.78,14642.0,98.992,99.0101,98.8929,98.965,14642.0
2015-07-29 14:30:00,109.8,109.92,109.69,109.89,14216.0,98.983,99.0912,98.8838,99.0641,14216.0
2015-07-29 14:40:00,109.91,110.07,109.9,110.05,11578.0,99.0822,99.2264,99.0732,99.2084,11578.0
2015-07-29 14:50:00,110.06,110.32,110.05,110.22,5949.0,99.2174,99.4518,99.2084,99.3616,5949.0
2015-07-29 15:00:00,110.22,110.32,110.16,110.23,9649.0,99.3616,99.4518,99.3075,99.3706,9649.0
2015-07-29 15:10:00,110.24,110.36,110.19,110.23,11148.0,99.3797,99.4878,99.3346,99.3706,11148.0
2015-07-29 15:20:00,110.26,110.42,110.25,110.26,11102.0,99.3977,99.5419,99.3887,99.3977,11102.0
2015-07-29 15:30:00,110.3,110.35,110.13,110.28,20980.0,99.4338,99.4788,99.2805,99.4157,20980.0
2015-07-29 15:40:00,110.29,110.5,110.29,110.46,30295.0,99.4247,99.6141,99.4247,99.578,30295.0
2015-07-29 15:50:00,110.46,110.47,110.31,110.32,57560.0,99.578,99.587,99.4428,99.4518,57560.0
2015-07-30 09:30:00,110.21,110.64,109.83,110.38,35480.0,99.3526,99.7403,99.0101,99.5059,35480.0
2015-07-30 09:40:00,110.38,110.38,109.73,109.73,13752.0,99.5059,99.5059,98.9199,98.9199,13752.0
2015-07-30 09:50:00,109.79,110.17,109.78,110.03,4200.0,98.974,99.3166,98.965,99.1904,4200.0
2015-07-30 10:00:00,110.06,110.31,110.04,110.13,8695.0,99.2174,99.4428,99.1994,99.2805,8695.0
2015-07-30 10:10:00,110.12,110.35,110.06,110.28,7073.0,99.2715,99.4788,99.2174,99.4157,7073.0
2015-07-30 10:20:00,110.27,110.53,110.27,110.53,15446.0,99.4067,99.6411,99.4067,99.6411,15446.0
2015-07-30 10:30:00,110.54,110.73,110.48,110.54,11176.0,99.6501,99.8214,99.596,99.6501,11176.0
2015-07-30 10:40:00,110.55,110.88,110.55,110.8,25059.0,99.6591,99.9566,99.6591,99.8845,25059.0
2015-07-30 10:50:00,110.83,110.93,110.77,110.81,21100.0,99.9115,100.0017,99.8575,99.8935,21100.0
2015-07-30 11:00:00,110.82,110.97,110.82,110.86,9764.0,99.9025,100.0377,99.9025,99.9386,9764.0
2015-07-30 11:10:00,110.93,111.32,110.93,111.23,14686.0,100.0017,100.3533,100.0017,100.2721,14686.0
2015-07-30 11:20:00,111.22,111.44,111.21,111.33,15877.0,100.2631,100.4614,100.2541,100.3623,15877.0
2015-07-30 11:30:00,111.29,111.57,111.29,111.54,11173.0,100.3262,100.5786,100.3262,100.5516,11173.0
2015-07-30 11:40:00,111.57,111.76,111.57,111.65,15302.0,100.5786,100.7499,100.5786,100.6508,15302.0
2015-07-30 11:50:00,111.67,111.67,111.28,111.49,19565.0,100.6688,100.6688,100.3172,100.5065,19565.0
2015-07-30 12:00:00,111.52,111.6,111.48,111.55,4402.0,100.5336,100.6057,100.4975,100.5606,4402.0
2015-07-30 12:10:00,111.51,111.59,111.43,111.51,5313.0,100.5245,100.5967,100.4524,100.5245,5313.0
2015-07-30 12:20:00,111.55,111.6,111.51,111.54,4400.0,100.5606,100.6057,100.5245,100.5516,4400.0
2015-07-30 12:30:00,111.5,111.61,111.43,111.43,19303.0,100.5155,100.6147,100.4524,100.4524,19303.0
2015-07-30 12:40:00,111.42,111.55,111.41,111.51,12416.0,100.4434,100.5606,100.4344,100.5245,12416.0
2015-07-30 12:50:00,111.55,111.59,111.5,111.54,6600.0,100.5606,100.5967,100.5155,100.5516,6600.0
2015-07-30 13:00:00,111.56,111.64,111.49,111.58,13798.0,100.5696,100.6417,100.5065,100.5877,13798.0
2015-07-30 13:10:00,111.64,111.65,111.55,111.59,11363.0,100.6417,100.6508,100.5606,100.5967,11363.0
2015-07-30 13:20:00,111.6,111.6,111.41,111.47,4867.0,100.6057,100.6057,100.4344,100.4885,4867.0
2015-07-30 13:30:00,111.48,111.55,111.42,111.49,4550.0,100.4975,100.5606,100.4434,100.5065,4550.0
2015-07-30 13:40:00,111.45,111.5,111.41,111.41,5618.0,100.4705,100.5155,100.4344,100.4344,5618.0
2015-07-30 13:50:00,111.45,111.47,111.34,111.38,26057.0,100.4705,100.4885,100.3713,100.4074,26057.0
2015-07-30 14:00:00,111.36,111.48,111.34,111.48,3400.0,100.3893,100.4975,100.3713,100.4975,3400.0
2015-07-30 14:10:00,111.48,111.55,111.45,111.45,10079.0,100.4975,100.5606,100.4705,100.4705,10079.0
2015-07-30 14:20:00,111.47,111.52,111.44,111.45,5670.0,100.4885,100.5336,100.4614,100.4705,5670.0
2015-07-30 14:30:00,111.43,111.45,111.3,111.34,5708.0,100.4524,100.4705,100.3352,100.3713,5708.0
2015-07-30 14:40:00,111.35,111.44,111.31,111.44,4702.0,100.3803,100.4614,100.3443,100.4614,4702.0
2015-07-30 14:50:00,111.45,111.54,111.44,111.54,5587.0,100.4705,100.5516,100.4614,100.5516,5587.0
2015-07-30 15:00:00,111.51,111.65,111.49,111.53,12874.0,100.5245,100.6508,100.5065,100.5426,12874.0
2015-07-30 15:10:00,111.54,111.56,111.45,111.51,7880.0,100.5516,100.5696,100.4705,100.5245,7880.0
2015-07-30 15:20:00,111.51,111.53,111.44,111.46,10619.0,100.5245,100.5426,100.4614,100.4795,10619.0
2015-07-30 15:30:00,111.47,111.52,111.4,111.5,11017.0,100.4885,100.5336,100.4254,100.5155,11017.0
2015-07-30 15:40:00,111.49,111.59,111.49,111.55,20104.0,100.5065,100.5967,100.5065,100.5606,20104.0
2015-07-30 15:50:00,111.54,111.64,111.51,111.54,50064.0,100.5516,100.6417,100.5245,100.5516,50064.0
2015-07-31 09:30:00,111.78,111.93,111.41,111.41,9626.0,100.768,100.9032,100.4344,100.4344,9626.0
2015-07-31 09:40:00,111.55,111.55,111.1,111.1,13070.0,100.5606,100.5606,100.1549,100.1549,13070.0
2015-07-31 09:50:00,111.2,111.4,111.07,111.12,18026.0,100.2451,100.4254,100.1279,100.173,18026.0
2015-07-31 10:00:00,111.14,111.21,110.84,111.07,13075.0,100.191,100.2541,99.9206,100.1279,13075.0
2015-07-31 10:10:00,111.07,111.17,110.96,111.05,10393.0,100.1279,100.218,100.0287,100.1099,10393.0
2015-07-31 10:20:00,111.06,111.26,111.01,111.1,6378.0,100.1189,100.2992,100.0738,100.1549,6378.0
2015-07-31 10:30:00,111.13,111.13,110.98,111.07,7289.0,100.182,100.182,100.0468,100.1279,7289.0
2015-07-31 10:40:00,111.06,111.21,110.9,111.16,8291.0,100.1189,100.2541,99.9746,100.209,8291.0
2015-07-31 10:50:00,111.2,111.44,111.15,111.44,9500.0,100.2451,100.4614,100.2,100.4614,9500.0
2015-07-31 11:00:00,111.42,111.49,111.3,111.31,7974.0,100.4434,100.5065,100.3352,100.3443,7974.0
2015-07-31 11:10:00,111.29,111.29,111.13,111.18,5807.0,100.3262,100.3262,100.182,100.2271,5807.0
2015-07-31 11:20:00,111.2,111.24,111.11,111.17,5498.0,100.2451,100.2811,100.164,100.218,5498.0
2015-07-31 11:30:00,111.17,111.34,111.17,111.29,5266.0,100.218,100.3713,100.218,100.3262,5266.0
2015-07-31 11:40:00,111.35,111.35,111.21,111.29,4283.0,100.3803,100.3803,100.2541,100.3262,4283.0
2015-07-31 11:50:00,111.31,111.44,111.25,111.44,7437.0,100.3443,100.4614,100.2902,100.4614,7437.0
2015-07-31 12:00:00,111.43,111.47,111.36,111.36,3716.0,100.4524,100.4885,100.3893,100.3893,3716.0
2015-07-31 12:10:00,111.37,111.42,111.3,111.3,3574.0,100.3983,100.4434,100.3352,100.3352,3574.0
2015-07-31 12:20:00,111.32,111.4,111.28,111.4,2724.0,100.3533,100.4254,100.3172,100.4254,2724.0
2015-07-31 12:30:00,111.42,111.42,111.2,111.2,4949.0,100.4434,100.4434,100.2451,100.2451,4949.0
2015-07-31 12:40:00,111.2,111.21,111.09,111.11,8295.0,100.2451,100.2541,100.1459,100.164,8295.0
2015-07-31 12:50:00,111.11,111.18,111.07,111.18,2929.0,100.164,100.2271,100.1279,100.2271,2929.0
2015-07-31 13:00:00,111.14,111.17,111.01,111.01,8299.0,100.191,100.218,100.0738,100.0738,8299.0
2015-07-31 13:10:00,111.02,111.05,110.92,111.02,9717.0,100.0828,100.1099,99.9927,100.0828,9717.0
2015-07-31 13:20:00,111.01,111.01,110.9,110.9,6129.0,100.0738,100.0738,99.9746,99.9746,6129.0
2015-07-31 13:30:00,110.93,110.95,110.84,110.88,11508.0,100.0017,100.0197,99.9206,99.9566,11508.0
2015-07-31 13:40:00,110.88,110.91,110.82,110.84,7741.0,99.9566,99.9837,99.9025,99.9206,7741.0
2015-07-31 13:50:00,110.82,110.87,110.8,110.81,5333.0,99.9025,99.9476,99.8845,99.8935,5333.0
2015-07-31 14:00:00,110.83,110.97,110.83,110.89,9982.0,99.9115,100.0377,99.9115,99.9656,9982.0
2015-07-31 14:10:00,110.89,110.89,110.69,110.73,13978.0,99.9656,99.9656,99.7853,99.8214,13978.0
2015-07-31 14:20:00,110.74,110.79,110.51,110.7,14930.0,99.8304,99.8755,99.6231,99.7943,14930.0
2015-07-31 14:30:00,110.73,110.79,110.47,110.59,34112.0,99.8214,99.8755,99.587,99.6952,34112.0
2015-07-31 14:40:00,110.62,110.65,110.4,110.42,20094.0,99.7222,99.7493,99.5239,99.5419,20094.0
2015-07-31 14:50:00,110.45,110.58,110.42,110.45,15418.0,99.569,99.6862,99.5419,99.569,15418.0
2015-07-31 15:00:00,110.5,110.64,110.46,110.56,14346.0,99.6141,99.7403,99.578,99.6681,14346.0
2015-07-31 15:10:00,110.55,110.72,110.55,110.71,8557.0,99.6591,99.8124,99.6591,99.8034,8557.0
2015-07-31 15:20:00,110.75,110.75,110.48,110.48,18849.0,99.8394,99.8394,99.596,99.596,18849.0
2015-07-31 15:30:00,110.53,110.58,110.5,110.52,14938.0,99.6411,99.6862,99.6141,99.6321,14938.0
2015-07-31 15:40:00,110.53,110.57,110.38,110.4,28333.0,99.6411,99.6772,99.5059,99.5239,28333.0
2015-07-31 15:50:00,110.38,110.48,110.32,110.45,80170.0,99.5059,99.596,99.4518,99.569,80170.0
2015-08-03 09:30:00,110.66,110.66,109.78,109.88,24741.0,99.7583,99.7583,98.965,99.0551,24741.0
2015-08-03 09:40:00,109.84,110.05,109.58,110.05,20153.0,99.0191,99.2084,98.7847,99.2084,20153.0
2015-08-03 09:50:00,110.0,110.34,109.97,110.2,10513.0,99.1633,99.4698,99.1363,99.3436,10513.0
2015-08-03 10:00:00,110.16,110.22,110.07,110.15,10810.0,99.3075,99.3616,99.2264,99.2985,10810.0
2015-08-03 10:10:00,110.19,110.36,110.1,110.1,8350.0,99.3346,99.4878,99.2535,99.2535,8350.0
2015-08-03 10:20:00,110.08,110.19,109.89,109.98,4900.0,99.2354,99.3346,99.0641,99.1453,4900.0
2015-08-03 10:30:00,109.95,109.98,109.75,109.89,7393.0,99.1182,99.1453,98.9379,99.0641,7393.0
2015-08-03 10:40:00,109.9,110.13,109.87,110.09,6998.0,99.0732,99.2805,99.0461,99.2444,6998.0
2015-08-03 10:50:00,110.16,110.17,110.02,110.17,8554.0,99.3075,99.3166,99.1813,99.3166,8554.0
2015-08-03 11:00:00,110.12,110.23,110.12,110.16,7404.0,99.2715,99.3706,99.2715,99.3075,7404.0
2015-08-03 11:10:00,110.16,110.36,110.14,110.35,5564.0,99.3075,99.4878,99.2895,99.4788,5564.0
2015-08-03 11:20:00,110.38,110.43,110.3,110.37,8629.0,99.5059,99.5509,99.4338,99.4969,8629.0
2015-08-03 11:30:00,110.38,110.58,110.38,110.47,7055.0,99.5059,99.6862,99.5059,99.587,7055.0
2015-08-03 11:40:00,110.48,110.53,110.36,110.42,13793.0,99.596,99.6411,99.4878,99.5419,13793.0
2015-08-03 11:50:00,110.38,110.43,110.2,110.28,9714.0,99.5059,99.5509,99.3436,99.4157,9714.0
2015-08-03 12:00:00,110.26,110.26,109.83,109.98,34684.0,99.3977,99.3977,99.0101,99.1453,34684.0
2015-08-03 12:10:00,109.97,110.06,109.93,109.93,5959.0,99.1363,99.2174,99.1002,99.1002,5959.0
2015-08-03 12:20:00,109.91,110.07,109.89,110.07,4728.0,99.0822,99.2264,99.0641,99.2264,4728.0
2015-08-03 12:30:00,110.0,110.03,109.68,109.69,7600.0,99.1633,99.1904,98.8748,98.8838,7600.0
2015-08-03 12:40:00,109.66,109.7,109.57,109.57,6260.0,98.8568,98.8929,98.7757,98.7757,6260.0
2015-08-03 12:50:00,109.61,109.7,109.53,109.7,8760.0,98.8117,98.8929,98.7396,98.8929,8760.0
2015-08-03 13:00:00,109.65,109.67,109.51,109.51,10428.0,98.8478,98.8658,98.7216,98.7216,10428.0
2015-08-03 13:10:00,109.49,109.52,109.35,109.37,9676.0,98.7036,98.7306,98.5773,98.5954,9676.0
2015-08-03 13:20:00,109.34,109.56,109.34,109.55,7482.0,98.5683,98.7667,98.5683,98.7576,7482.0
2015-08-03 13:30:00,109.57,109.63,109.51,109.53,10323.0,98.7757,98.8298,98.7216,98.7396,10323.0
2015-08-03 13:40:00,109.52,109.64,109.52,109.61,11650.0,98.7306,98.8388,98.7306,98.8117,11650.0
2015-08-03 13:50:00,109.6,109.7,109.53,109.58,15976.0,98.8027,98.8929,98.7396,98.7847,15976.0
2015-08-03 14:00:00,109.53,109.67,109.47,109.52,13508.0,98.7396,98.8658,98.6855,98.7306,13508.0
2015-08-03 14:10:00,109.49,109.65,109.48,109.62,7844.0,98.7036,98.8478,98.6945,98.8207,7844.0
2015-08-03 14:20:00,109.56,109.66,109.51,109.62,9226.0,98.7667,98.8568,98.7216,98.8207,9226.0
2015-08-03 14:30:00,109.58,109.88,109.53,109.85,11972.0,98.7847,99.0551,98.7396,99.0281,11972.0
2015-08-03 14:40:00,109.89,109.95,109.81,109.81,11388.0,99.0641,99.1182,98.992,98.992,11388.0
2015-08-03 14:50:00,109.82,109.88,109.75,109.88,16987.0,99.001,99.0551,98.9379,99.0551,16987.0
2015-08-03 15:00:00,109.88,110.0,109.79,109.98,28950.0,99.0551,99.1633,98.974,99.1453,28950.0
2015-08-03 15:10:00,109.99,110.13,109.94,110.09,23761.0,99.1543,99.2805,99.1092,99.2444,23761.0
2015-08-03 15:20:00,110.09,110.38,110.09,110.36,33591.0,99.2444,99.5059,99.2444,99.4878,33591.0
2015-08-03 15:30:00,110.38,110.39,110.07,110.36,42284.0,99.5059,99.5149,99.2264,99.4878,42284.0
2015-08-03 15:40:00,110.4,110.56,110.37,110.41,49096.0,99.5239,99.6681,99.4969,99.5329,49096.0
2015-08-03 15:50:00,110.41,110.63,110.4,110.61,76617.0,99.5329,99.7312,99.5239,99.7132,76617.0
2015-08-04 09:30:00,110.4,111.14,110.4,111.03,20543.0,99.5239,100.191,99.5239,100.0918,20543.0
2015-08-04 09:40:00,111.03,111.47,110.95,111.3,14985.0,100.0918,100.4885,100.0197,100.3352,14985.0
2015-08-04 09:50:00,111.31,111.55,111.26,111.29,11683.0,100.3443,100.5606,100.2992,100.3262,11683.0
2015-08-04 10:00:00,111.26,111.65,111.19,111.45,10522.0,100.2992,100.6508,100.2361,100.4705,10522.0
2015-08-04 10:10:00,111.43,111.58,111.34,111.45,11047.0,100.4524,100.5877,100.3713,100.4705,11047.0
2015-08-04 10:20:00,111.42,111.63,111.38,111.6,4266.0,100.4434,100.6327,100.4074,100.6057,4266.0
2015-08-04 10:30:00,111.61,111.66,111.37,111.49,10162.0,100.6147,100.6598,100.3983,100.5065,10162.0
2015-08-04 10:40:00,111.45,111.58,111.32,111.53,8919.0,100.4705,100.5877,100.3533,100.5426,8919.0
2015-08-04 10:50:00,111.48,111.51,111.21,111.29,7375.0,100.4975,100.5245,100.2541,100.3262,7375.0
2015-08-04 11:00:00,111.29,111.43,111.25,111.38,9252.0,100.3262,100.4524,100.2902,100.4074,9252.0
2015-08-04 11:10:00,111.34,111.55,111.28,111.28,18601.0,100.3713,100.5606,100.3172,100.3172,18601.0
2015-08-04 11:20:00,111.33,111.46,111.33,111.46,3173.0,100.3623,100.4795,100.3623,100.4795,3173.0
2015-08-04 11:30:00,111.45,111.62,111.4,111.48,8850.0,100.4705,100.6237,100.4254,100.4975,8850.0
2015-08-04 11:40:00,111.46,111.52,111.46,111.49,4800.0,100.4795,100.5336,100.4795,100.5065,4800.0
2015-08-04 11:50:00,111.49,111.54,111.38,111.49,8040.0,100.5065,100.5516,100.4074,100.5065,8040.0
2015-08-04 12:00:00,111.5,111.72,111.5,111.69,5540.0,100.5155,100.7139,100.5155,100.6868,5540.0
2015-08-04 12:10:00,111.67,111.76,111.62,111.62,4619.0,100.6688,100.7499,100.6237,100.6237,4619.0
2015-08-04 12:20:00,111.61,111.65,111.42,111.42,8056.0,100.6147,100.6508,100.4434,100.4434,8056.0
2015-08-04 12:30:00,111.46,111.5,111.42,111.45,3975.0,100.4795,100.5155,100.4434,100.4705,3975.0
2015-08-04 12:40:00,111.5,111.5,111.37,111.42,6389.0,100.5155,100.5155,100.3983,100.4434,6389.0
2015-08-04 12:50:00,111.44,111.44,111.34,111.34,6025.0,100.4614,100.4614,100.3713,100.3713,6025.0
2015-08-04 13:00:00,111.32,111.32,111.16,111.31,2925.0,100.3533,100.3533,100.209,100.3443,2925.0
2015-08-04 13:10:00,111.25,111.4,111.23,111.4,2800.0,100.2902,100.4254,100.2721,100.4254,2800.0
2015-08-04 13:20:00,111.38,111.46,111.36,111.46,4800.0,100.4074,100.4795,100.3893,100.4795,4800.0
2015-08-04 13:30:00,111.47,111.59,111.44,111.59,4133.0,100.4885,100.5967,100.4614,100.5967,4133.0
2015-08-04 13:40:00,111.54,111.57,111.35,111.37,7650.0,100.5516,100.5786,100.3803,100.3983,7650.0
2015-08-04 13:50:00,111.32,111.35,111.07,111.13,7731.0,100.3533,100.3803,100.1279,100.182,7731.0
2015-08-04 14:00:00,111.15,111.19,111.08,111.13,19662.0,100.2,100.2361,100.1369,100.182,19662.0
2015-08-04 14:10:00,111.13,111.28,111.02,111.28,12072.0,100.182,100.3172,100.0828,100.3172,12072.0
2015-08-04 14:20:00,111.31,111.31,111.14,111.25,7729.0,100.3443,100.3443,100.191,100.2902,7729.0
2015-08-04 14:30:00,111.26,111.46,111.2,111.42,10900.0,100.2992,100.4795,100.2451,100.4434,10900.0
2015-08-04 14:40:00,111.47,111.49,111.34,111.45,8322.0,100.4885,100.5065,100.3713,100.4705,8322.0
2015-08-04 14:50:00,111.49,111.49,111.24,111.37,8301.0,100.5065,100.5065,100.2811,100.3983,8301.0
2015-08-04 15:00:00,111.37,111.38,111.18,111.28,13016.0,100.3983,100.4074,100.2271,100.3172,13016.0
2015-08-04 15:10:00,111.28,111.29,111.15,111.21,10024.0,100.3172,100.3262,100.2,100.2541,10024.0
2015-08-04 15:20:00,111.22,111.22,111.11,111.2,9856.0,100.2631,100.2631,100.164,100.2451,9856.0
2015-08-04 15:30:00,111.22,111.32,111.21,111.24,12373.0,100.2631,100.3533,100.2541,100.2811,12373.0
2015-08-04 15:40:00,111.24,111.24,111.01,111.12,15803.0,100.2811,100.2811,100.0738,100.173,15803.0
2015-08-04 15:50:00,111.15,111.27,110.99,111.22,42864.0,100.2,100.3082,100.0558,100.2631,42864.0
2015-08-05 09:30:00,111.8,112.41,111.76,111.77,28124.0,100.786,101.3359,100.7499,100.7589,28124.0
2015-08-05 09:40:00,111.84,112.28,111.82,111.94,13601.0,100.822,101.2187,100.804,100.9122,13601.0
2015-08-05 09:50:00,111.96,112.2,111.89,112.17,38985.0,100.9302,101.1466,100.8671,101.1195,38985.0
2015-08-05 10:00:00,112.17,112.27,111.95,112.15,15288.0,101.1195,101.2097,100.9212,101.1015,15288.0
2015-08-05 10:10:00,112.15,112.36,112.11,112.26,24615.0,101.1015,101.2908,101.0654,101.2007,24615.0
2015-08-05 10:20:00,112.26,112.41,112.24,112.31,15800.0,101.2007,101.3359,101.1826,101.2457,15800.0
2015-08-05 10:30:00,112.35,112.5,112.24,112.24,15430.0,101.2818,101.417,101.1826,101.1826,15430.0
2015-08-05 10:40:00,112.24,112.45,112.23,112.34,12043.0,101.1826,101.3719,101.1736,101.2728,12043.0
2015-08-05 10:50:00,112.33,112.58,112.3,112.5,17339.0,101.2638,101.4891,101.2367,101.417,17339.0
2015-08-05 11:00:00,112.49,112.58,112.31,112.34,11990.0,101.408,101.4891,101.2457,101.2728,11990.0
2015-08-05 11:10:00,112.36,112.52,112.32,112.44,13826.0,101.2908,101.435,101.2548,101.3629,13826.0
2015-08-05 11:20:00,112.46,112.49,112.35,112.46,11013.0,101.381,101.408,101.2818,101.381,11013.0
2015-08-05 11:30:00,112.49,112.5,112.28,112.32,10281.0,101.408,101.417,101.2187,101.2548,10281.0
2015-08-05 11:40:00,112.29,112.29,112.04,112.09,9407.0,101.2277,101.2277,101.0023,101.0474,9407.0
2015-08-05 11:50:00,112.07,112.16,111.75,111.77,8002.0,101.0294,101.1105,100.7409,100.7589,8002.0
2015-08-05 12:00:00,111.78,111.88,111.69,111.87,3800.0,100.768,100.8581,100.6868,100.8491,3800.0
2015-08-05 12:10:00,111.86,111.9,111.64,111.64,5885.0,100.8401,100.8761,100.6417,100.6417,5885.0
2015-08-05 12:20:00,111.64,111.69,111.56,111.56,4028.0,100.6417,100.6868,100.5696,100.5696,4028.0
2015-08-05 12:30:00,111.64,111.69,111.45,111.62,7824.0,100.6417,100.6868,100.4705,100.6237,7824.0
2015-08-05 12:40:00,111.57,111.57,111.36,111.54,4101.0,100.5786,100.5786,100.3893,100.5516,4101.0
2015-08-05 12:50:00,111.51,111.85,111.48,111.72,20581.0,100.5245,100.8311,100.4975,100.7139,20581.0
2015-08-05 13:00:00,111.69,111.74,111.61,111.72,3800.0,100.6868,100.7319,100.6147,100.7139,3800.0
2015-08-05 13:10:00,111.66,111.66,111.34,111.41,5550.0,100.6598,100.6598,100.3713,100.4344,5550.0
2015-08-05 13:20:00,111.42,111.57,111.37,111.52,7316.0,100.4434,100.5786,100.3983,100.5336,7316.0
2015-08-05 13:30:00,111.52,111.64,111.48,111.56,4800.0,100.5336,100.6417,100.4975,100.5696,4800.0
2015-08-05 13:40:00,111.6,111.66,111.57,111.57,4664.0,100.6057,100.6598,100.5786,100.5786,4664.0
2015-08-05 13:50:00,111.57,111.61,111.48,111.59,3763.0,100.5786,100.6147,100.4975,100.5967,3763.0
2015-08-05 14:00:00,111.58,111.66,111.47,111.6,6727.0,100.5877,100.6598,100.4885,100.6057,6727.0
2015-08-05 14:10:00,111.6,111.75,111.53,111.75,9000.0,100.6057,100.7409,100.5426,100.7409,9000.0
2015-08-05 14:20:00,111.73,111.94,111.72,111.93,8114.0,100.7229,100.9122,100.7139,100.9032,8114.0
2015-08-05 14:30:00,111.97,111.97,111.83,111.89,9509.0,100.9392,100.9392,100.813,100.8671,9509.0
2015-08-05 14:40:00,111.9,111.9,111.71,111.84,13895.0,100.8761,100.8761,100.7048,100.822,13895.0
2015-08-05 14:50:00,111.86,111.87,111.69,111.78,10780.0,100.8401,100.8491,100.6868,100.768,10780.0
2015-08-05 15:00:00,111.81,111.83,111.65,111.83,18059.0,100.795,100.813,100.6508,100.813,18059.0
2015-08-05 15:10:00,111.91,111.91,111.7,111.72,19059.0,100.8851,100.8851,100.6958,100.7139,19059.0
2015-08-05 15:20:00,111.7,111.88,111.7,111.74,28487.0,100.6958,100.8581,100.6958,100.7319,28487.0
2015-08-05 15:30:00,111.76,111.77,111.62,111.66,18922.0,100.7499,100.7589,100.6237,100.6598,18922.0
2015-08-05 15:40:00,111.64,111.86,111.61,111.69,24453.0,100.6417,100.8401,100.6147,100.6868,24453.0
2015-08-05 15:50:00,111.68,111.86,111.68,111.8,55242.0,100.6778,100.8401,100.6778,100.786,55242.0
2015-08-06 09:30:00,111.87,111.87,111.56,111.72,8875.0,100.8491,100.8491,100.5696,100.7139,8875.0
2015-08-06 09:40:00,111.72,111.72,111.53,111.56,8669.0,100.7139,100.7139,100.5426,100.5696,8669.0
2015-08-06 09:50:00,111.55,111.69,111.26,111.57,30736.0,100.5606,100.6868,100.2992,100.5786,30736.0
2015-08-06 10:00:00,111.55,111.55,111.31,111.42,14071.0,100.5606,100.5606,100.3443,100.4434,14071.0
2015-08-06 10:10:00,111.4,111.55,111.28,111.28,21462.0,100.4254,100.5606,100.3172,100.3172,21462.0
2015-08-06 10:20:00,111.32,111.42,111.25,111.42,5304.0,100.3533,100.4434,100.2902,100.4434,5304.0
2015-08-06 10:30:00,111.39,111.39,111.1,111.25,5000.0,100.4164,100.4164,100.1549,100.2902,5000.0
2015-08-06 10:40:00,111.41,111.56,111.36,111.49,9285.0,100.4344,100.5696,100.3893,100.5065,9285.0
2015-08-06 10:50:00,111.43,111.53,111.24,111.24,7353.0,100.4524,100.5426,100.2811,100.2811,7353.0
2015-08-06 11:00:00,111.27,111.3,111.04,111.09,14934.0,100.3082,100.3352,100.1009,100.1459,14934.0
2015-08-06 11:10:00,111.09,111.19,111.0,111.08,11593.0,100.1459,100.2361,100.0648,100.1369,11593.0
2015-08-06 11:20:00,111.15,111.24,110.9,110.93,20510.0,100.2,100.2811,99.9746,100.0017,20510.0
2015-08-06 11:30:00,110.94,110.99,110.68,110.8,15465.0,100.0107,100.0558,99.7763,99.8845,15465.0
2015-08-06 11:40:00,110.76,110.81,110.7,110.8,5066.0,99.8484,99.8935,99.7943,99.8845,5066.0
2015-08-06 11:50:00,110.82,110.87,110.49,110.52,7861.0,99.9025,99.9476,99.605,99.6321,7861.0
2015-08-06 12:00:00,110.49,110.71,110.45,110.61,8132.0,99.605,99.8034,99.569,99.7132,8132.0
2015-08-06 12:10:00,110.59,110.62,110.46,110.46,4459.0,99.6952,99.7222,99.578,99.578,4459.0
2015-08-06 12:20:00,110.41,110.52,110.28,110.5,6137.0,99.5329,99.6321,99.4157,99.6141,6137.0
2015-08-06 12:30:00,110.5,110.5,110.3,110.35,4023.0,99.6141,99.6141,99.4338,99.4788,4023.0
2015-08-06 12:40:00,110.35,110.48,110.3,110.48,7168.0,99.4788,99.596,99.4338,99.596,7168.0
2015-08-06 12:50:00,110.54,110.55,110.29,110.36,9139.0,99.6501,99.6591,99.4247,99.4878,9139.0
2015-08-06 13:00:00,110.37,110.38,110.28,110.29,5871.0,99.4969,99.5059,99.4157,99.4247,5871.0
2015-08-06 13:10:00,110.31,110.44,110.29,110.38,5621.0,99.4428,99.56,99.4247,99.5059,5621.0
2015-08-06 13:20:00,110.42,110.55,110.39,110.45,10090.0,99.5419,99.6591,99.5149,99.569,10090.0
2015-08-06 13:30:00,110.46,110.49,110.39,110.41,11609.0,99.578,99.605,99.5149,99.5329,11609.0
2015-08-06 13:40:00,110.4,110.47,110.35,110.39,4188.0,99.5239,99.587,99.4788,99.5149,4188.0
2015-08-06 13:50:00,110.43,110.47,110.16,110.17,5698.0,99.5509,99.587,99.3075,99.3166,5698.0
2015-08-06 14:00:00,110.15,110.24,110.15,110.2,3621.0,99.2985,99.3797,99.2985,99.3436,3621.0
2015-08-06 14:10:00,110.18,110.28,110.16,110.26,6610.0,99.3256,99.4157,99.3075,99.3977,6610.0
2015-08-06 14:20:00,110.24,110.34,110.23,110.26,12604.0,99.3797,99.4698,99.3706,99.3977,12604.0
2015-08-06 14:30:00,110.3,110.3,110.18,110.23,6049.0,99.4338,99.4338,99.3256,99.3706,6049.0
2015-08-06 14:40:00,110.25,110.39,110.24,110.39,4903.0,99.3887,99.5149,99.3797,99.5149,4903.0
2015-08-06 14:50:00,110.38,110.41,110.33,110.34,7977.0,99.5059,99.5329,99.4608,99.4698,7977.0
2015-08-06 15:00:00,110.34,110.41,110.34,110.4,9831.0,99.4698,99.5329,99.4698,99.5239,9831.0
2015-08-06 15:10:00,110.41,110.42,110.27,110.31,13732.0,99.5329,99.5419,99.4067,99.4428,13732.0
2015-08-06 15:20:00,110.32,110.34,110.16,110.16,14580.0,99.4518,99.4698,99.3075,99.3075,14580.0
2015-08-06 15:30:00,110.17,110.32,110.14,110.32,9162.0,99.3166,99.4518,99.2895,99.4518,9162.0
2015-08-06 15:40:00,110.3,110.41,110.27,110.37,15939.0,99.4338,99.5329,99.4067,99.4969,15939.0
2015-08-06 15:50:00,110.36,110.43,110.24,110.31,31077.0,99.4878,99.5509,99.3797,99.4428,31077.0
2015-08-07 09:30:00,110.31,110.34,109.86,110.0,19386.0,99.4428,99.4698,99.0371,99.1633,19386.0
2015-08-07 09:40:00,110.09,110.13,109.7,109.84,13538.0,99.2444,99.2805,98.8929,99.0191,13538.0
2015-08-07 09:50:00,109.79,110.17,109.7,109.95,5420.0,98.974,99.3166,98.8929,99.1182,5420.0
2015-08-07 10:00:00,109.95,110.02,109.61,109.9,21768.0,99.1182,99.1813,98.8117,99.0732,21768.0
2015-08-07 10:10:00,109.92,110.08,109.79,110.03,7344.0,99.0912,99.2354,98.974,99.1904,7344.0
2015-08-07 10:20:00,109.93,109.93,109.72,109.81,4803.0,99.1002,99.1002,98.9109,98.992,4803.0
2015-08-07 10:30:00,109.78,110.0,109.78,109.96,2508.0,98.965,99.1633,98.965,99.1272,2508.0
2015-08-07 10:40:00,110.0,110.07,109.88,110.0,9421.0,99.1633,99.2264,99.0551,99.1633,9421.0
2015-08-07 10:50:00,110.05,110.08,109.68,109.7,14121.0,99.2084,99.2354,98.8748,98.8929,14121.0
2015-08-07 11:00:00,109.69,109.91,109.69,109.78,5872.0,98.8838,99.0822,98.8838,98.965,5872.0
2015-08-07 11:10:00,109.81,109.84,109.46,109.46,9853.0,98.992,99.0191,98.6765,98.6765,9853.0
2015-08-07 11:20:00,109.47,109.59,109.47,109.53,7945.0,98.6855,98.7937,98.6855,98.7396,7945.0
2015-08-07 11:30:00,109.54,109.54,109.35,109.37,7815.0,98.7486,98.7486,98.5773,98.5954,7815.0
2015-08-07 11:40:00,109.38,109.5,109.35,109.39,10783.0,98.6044,98.7126,98.5773,98.6134,10783.0
2015-08-07 11:50:00,109.43,109.51,109.35,109.48,10011.0,98.6495,98.7216,98.5773,98.6945,10011.0
2015-08-07 12:00:00,109.48,109.75,109.48,109.69,3350.0,98.6945,98.9379,98.6945,98.8838,3350.0
2015-08-07 12:10:00,109.68,109.72,109.61,109.61,3400.0,98.8748,98.9109,98.8117,98.8117,3400.0
2015-08-07 12:20:00,109.61,109.63,109.5,109.63,6100.0,98.8117,98.8298,98.7126,98.8298,6100.0
2015-08-07 12:30:00,109.61,109.61,109.4,109.53,6980.0,98.8117,98.8117,98.6224,98.7396,6980.0
2015-08-07 12:40:00,109.54,109.64,109.52,109.57,2858.0,98.7486,98.8388,98.7306,98.7757,2858.0
2015-08-07 12:50:00,109.56,109.6,109.46,109.51,3610.0,98.7667,98.8027,98.6765,98.7216,3610.0
2015-08-07 13:00:00,109.5,109.52,109.43,109.5,2718.0,98.7126,98.7306,98.6495,98.7126,2718.0
2015-08-07 13:10:00,109.47,109.47,109.28,109.32,5985.0,98.6855,98.6855,98.5142,98.5503,5985.0
2015-08-07 13:20:00,109.34,109.42,109.28,109.39,4101.0,98.5683,98.6404,98.5142,98.6134,4101.0
2015-08-07 13:30:00,109.41,109.48,109.36,109.36,5050.0,98.6314,98.6945,98.5864,98.5864,5050.0
2015-08-07 13:40:00,109.4,109.44,109.38,109.39,3748.0,98.6224,98.6585,98.6044,98.6134,3748.0
2015-08-07 13:50:00,109.36,109.41,109.33,109.41,1500.0,98.5864,98.6314,98.5593,98.6314,1500.0
2015-08-07 14:00:00,109.42,109.46,109.33,109.45,5799.0,98.6404,98.6765,98.5593,98.6675,5799.0
2015-08-07 14:10:00,109.45,109.49,109.31,109.34,8448.0,98.6675,98.7036,98.5413,98.5683,8448.0
2015-08-07 14:20:00,109.36,109.47,109.36,109.4,7743.0,98.5864,98.6855,98.5864,98.6224,7743.0
2015-08-07 14:30:00,109.43,109.46,109.38,109.43,9938.0,98.6495,98.6765,98.6044,98.6495,9938.0
2015-08-07 14:40:00,109.4,109.54,109.35,109.54,5300.0,98.6224,98.7486,98.5773,98.7486,5300.0
2015-08-07 14:50:00,109.64,109.64,109.54,109.61,6157.0,98.8388,98.8388,98.7486,98.8117,6157.0
2015-08-07 15:00:00,109.61,109.64,109.54,109.6,6640.0,98.8117,98.8388,98.7486,98.8027,6640.0
2015-08-07 15:10:00,109.58,109.62,109.51,109.59,16886.0,98.7847,98.8207,98.7216,98.7937,16886.0
2015-08-07 15:20:00,109.6,109.76,109.56,109.71,16570.0,98.8027,98.947,98.7667,98.9019,16570.0
2015-08-07 15:30:00,109.77,109.94,109.77,109.83,7530.0,98.956,99.1092,98.956,99.0101,7530.0
2015-08-07 15:40:00,109.81,109.84,109.65,109.7,22449.0,98.992,99.0191,98.8478,98.8929,22449.0
2015-08-07 15:50:00,109.68,109.83,109.66,109.82,50897.0,98.8748,99.0101,98.8568,99.001,50897.0
2015-08-10 09:30:00,110.66,111.11,110.54,110.9,41980.0,99.7583,100.164,99.6501,99.9746,41980.0
2015-08-10 09:40:00,110.91,111.08,110.81,110.91,21903.0,99.9837,100.1369,99.8935,99.9837,21903.0
2015-08-10 09:50:00,110.99,111.27,110.96,111.22,17963.0,100.0558,100.3082,100.0287,100.2631,17963.0
2015-08-10 10:00:00,111.23,111.32,111.16,111.23,10112.0,100.2721,100.3533,100.209,100.2721,10112.0
2015-08-10 10:10:00,111.26,111.36,111.2,111.2,6800.0,100.2992,100.3893,100.2451,100.2451,6800.0
2015-08-10 10:20:00,111.24,111.35,111.06,111.32,35431.0,100.2811,100.3803,100.1189,100.3533,35431.0
2015-08-10 10:30:00,111.22,111.22,111.1,111.17,3301.0,100.2631,100.2631,100.1549,100.218,3301.0
2015-08-10 10:40:00,111.18,111.31,111.17,111.3,6993.0,100.2271,100.3443,100.218,100.3352,6993.0
2015-08-10 10:50:00,111.32,111.32,111.2,111.3,7324.0,100.3533,100.3533,100.2451,100.3352,7324.0
2015-08-10 11:00:00,111.31,111.53,111.28,111.52,7700.0,100.3443,100.5426,100.3172,100.5336,7700.0
2015-08-10 11:10:00,111.52,111.52,111.4,111.43,15108.0,100.5336,100.5336,100.4254,100.4524,15108.0
2015-08-10 11:20:00,111.37,111.48,111.33,111.34,5390.0,100.3983,100.4975,100.3623,100.3713,5390.0
2015-08-10 11:30:00,111.36,111.45,111.35,111.44,3746.0,100.3893,100.4705,100.3803,100.4614,3746.0
2015-08-10 11:40:00,111.4,111.5,111.4,111.47,7404.0,100.4254,100.5155,100.4254,100.4885,7404.0
2015-08-10 11:50:00,111.48,111.56,111.4,111.43,8310.0,100.4975,100.5696,100.4254,100.4524,8310.0
2015-08-10 12:00:00,111.44,111.47,111.39,111.44,5200.0,100.4614,100.4885,100.4164,100.4614,5200.0
2015-08-10 12:10:00,111.4,111.49,111.39,111.45,6777.0,100.4254,100.5065,100.4164,100.4705,6777.0
2015-08-10 12:20:00,111.48,111.5,111.42,111.42,4300.0,100.4975,100.5155,100.4434,100.4434,4300.0
2015-08-10 12:30:00,111.42,111.53,111.42,111.53,6562.0,100.4434,100.5426,100.4434,100.5426,6562.0
2015-08-10 12:40:00,111.52,111.55,111.47,111.51,4427.0,100.5336,100.5606,100.4885,100.5245,4427.0
2015-08-10 12:50:00,111.53,111.55,111.46,111.52,7255.0,100.5426,100.5606,100.4795,100.5336,7255.0
2015-08-10 13:00:00,111.45,111.57,111.45,111.54,7380.0,100.4705,100.5786,100.4705,100.5516,7380.0
2015-08-10 13:10:00,111.56,111.65,111.5,111.5,11205.0,100.5696,100.6508,100.5155,100.5155,11205.0
2015-08-10 13:20:00,111.55,111.6,111.47,111.49,8722.0,100.5606,100.6057,100.4885,100.5065,8722.0
2015-08-10 13:30:00,111.46,111.51,111.44,111.5,6000.0,100.4795,100.5245,100.4614,100.5155,6000.0
2015-08-10 13:40:00,111.47,111.53,111.47,111.49,3227.0,100.4885,100.5426,100.4885,100.5065,3227.0
2015-08-10 13:50:00,111.51,111.55,111.46,111.47,9052.0,100.5245,100.5606,100.4795,100.4885,9052.0
2015-08-10 14:00:00,111.5,111.55,111.45,111.47,4565.0,100.5155,100.5606,100.4705,100.4885,4565.0
2015-08-10 14:10:00,111.46,111.61,111.45,111.57,9900.0,100.4795,100.6147,100.4705,100.5786,9900.0
2015-08-10 14:20:00,111.57,111.59,111.48,111.56,7957.0,100.5786,100.5967,100.4975,100.5696,7957.0
2015-08-10 14:30:00,111.55,111.57,111.43,111.57,28887.0,100.5606,100.5786,100.4524,100.5786,28887.0
2015-08-10 14:40:00,111.56,111.72,111.5,111.7,13822.0,100.5696,100.7139,100.5155,100.6958,13822.0
2015-08-10 14:50:00,111.7,111.74,111.66,111.72,10127.0,100.6958,100.7319,100.6598,100.7139,10127.0
2015-08-10 15:00:00,111.69,111.7,111.64,111.68,13928.0,100.6868,100.6958,100.6417,100.6778,13928.0
2015-08-10 15:10:00,111.68,111.71,111.66,111.68,15739.0,100.6778,100.7048,100.6598,100.6778,15739.0
2015-08-10 15:20:00,111.68,111.71,111.61,111.62,14313.0,100.6778,100.7048,100.6147,100.6237,14313.0
2015-08-10 15:30:00,111.6,111.66,111.57,111.6,18771.0,100.6057,100.6598,100.5786,100.6057,18771.0
2015-08-10 15:40:00,111.6,111.66,111.55,111.57,22945.0,100.6057,100.6598,100.5606,100.5786,22945.0
2015-08-10 15:50:00,111.56,111.71,111.55,111.67,41681.0,100.5696,100.7048,100.5606,100.6688,41681.0
2015-08-11 09:30:00,110.83,111.44,110.62,111.02,23177.0,99.9115,100.4614,99.7222,100.0828,23177.0
2015-08-11 09:40:00,110.9,111.17,110.67,110.88,7856.0,99.9746,100.218,99.7673,99.9566,7856.0
2015-08-11 09:50:00,110.83,110.97,110.6,110.9,9746.0,99.9115,100.0377,99.7042,99.9746,9746.0
2015-08-11 10:00:00,110.82,110.99,110.81,110.99,6775.0,99.9025,100.0558,99.8935,100.0558,6775.0
2015-08-11 10:10:00,110.95,111.17,110.87,111.17,7203.0,100.0197,100.218,99.9476,100.218,7203.0
2015-08-11 10:20:00,111.18,111.3,111.11,111.13,7136.0,100.2271,100.3352,100.164,100.182,7136.0
2015-08-11 10:30:00,111.06,111.15,110.9,110.96,10587.0,100.1189,100.2,99.9746,100.0287,10587.0
2015-08-11 10:40:00,110.93,111.37,110.93,111.28,27176.0,100.0017,100.3983,100.0017,100.3172,27176.0
2015-08-11 10:50:00,111.28,111.29,111.11,111.11,6973.0,100.3172,100.3262,100.164,100.164,6973.0
2015-08-11 11:00:00,111.08,111.18,110.89,110.91,6292.0,100.1369,100.2271,99.9656,99.9837,6292.0
2015-08-11 11:10:00,110.9,111.0,110.87,110.89,3996.0,99.9746,100.0648,99.9476,99.9656,3996.0
2015-08-11 11:20:00,110.87,110.88,110.52,110.55,9711.0,99.9476,99.9566,99.6321,99.6591,9711.0
2015-08-11 11:30:00,110.62,110.68,110.49,110.5,3961.0,99.7222,99.7763,99.605,99.6141,3961.0
2015-08-11 11:40:00,110.47,110.53,110.4,110.46,6489.0,99.587,99.6411,99.5239,99.578,6489.0
2015-08-11 11:50:00,110.32,110.53,110.27,110.4,19517.0,99.4518,99.6411,99.4067,99.5239,19517.0
2015-08-11 12:00:00,110.42,110.6,110.42,110.58,14749.0,99.5419,99.7042,99.5419,99.6862,14749.0
2015-08-11 12:10:00,110.58,110.58,110.43,110.5,10456.0,99.6862,99.6862,99.5509,99.6141,10456.0
2015-08-11 12:20:00,110.51,110.62,110.44,110.61,6517.0,99.6231,99.7222,99.56,99.7132,6517.0
2015-08-11 12:30:00,110.58,110.67,110.55,110.55,5601.0,99.6862,99.7673,99.6591,99.6591,5601.0
2015-08-11 12:40:00,110.53,110.55,110.48,110.52,5349.0,99.6411,99.6591,99.596,99.6321,5349.0
2015-08-11 12:50:00,110.52,110.55,110.43,110.46,8688.0,99.6321,99.6591,99.5509,99.578,8688.0
2015-08-11 13:00:00,110.42,110.42,110.24,110.31,4893.0,99.5419,99.5419,99.3797,99.4428,4893.0
2015-08-11 13:10:00,110.25,110.31,110.21,110.29,2585.0,99.3887,99.4428,99.3526,99.4247,2585.0
2015-08-11 13:20:00,110.22,110.41,110.22,110.32,6195.0,99.3616,99.5329,99.3616,99.4518,6195.0
2015-08-11 13:30:00,110.32,110.55,110.32,110.51,5981.0,99.4518,99.6591,99.4518,99.6231,5981.0
2015-08-11 13:40:00,110.48,110.53,110.41,110.41,2762.0,99.596,99.6411,99.5329,99.5329,2762.0
2015-08-11 13:50:00,110.43,110.47,110.29,110.29,4637.0,99.5509,99.587,99.4247,99.4247,4637.0
2015-08-11 14:00:00,110.31,110.43,110.23,110.39,7090.0,99.4428,99.5509,99.3706,99.5149,7090.0
2015-08-11 14:10:00,110.37,110.37,110.21,110.26,2801.0,99.4969,99.4969,99.3526,99.3977,2801.0
2015-08-11 14:20:00,110.26,110.39,110.22,110.31,8835.0,99.3977,99.5149,99.3616,99.4428,8835.0
2015-08-11 14:30:00,110.39,110.4,110.27,110.34,6720.0,99.5149,99.5239,99.4067,99.4698,6720.0
2015-08-11 14:40:00,110.33,110.4,110.33,110.35,4158.0,99.4608,99.5239,99.4608,99.4788,4158.0
2015-08-11 14:50:00,110.35,110.42,110.29,110.4,12315.0,99.4788,99.5419,99.4247,99.5239,12315.0
2015-08-11 15:00:00,110.37,110.4,110.32,110.38,7133.0,99.4969,99.5239,99.4518,99.5059,7133.0
2015-08-11 15:10:00,110.34,110.52,110.31,110.43,5600.0,99.4698,99.6321,99.4428,99.5509,5600.0
2015-08-11 15:20:00,110.46,110.54,110.41,110.54,7180.0,99.578,99.6501,99.5329,99.6501,7180.0
2015-08-11 15:30:00,110.55,110.7,110.45,110.66,14933.0,99.6591,99.7943,99.569,99.7583,14933.0
2015-08-11 15:40:00,110.69,110.7,110.45,110.47,15295.0,99.7853,99.7943,99.569,99.587,15295.0
2015-08-11 15:50:00,110.44,110.66,110.44,110.56,31299.0,99.56,99.7583,99.56,99.6681,31299.0
2015-08-12 09:30:00,109.61,110.06,109.36,109.54,22136.0,98.8117,99.2174,98.5864,98.7486,22136.0
2015-08-12 09:40:00,109.54,109.58,109.11,109.11,14923.0,98.7486,98.7847,98.361,98.361,14923.0
2015-08-12 09:50:00,109.0,109.07,108.69,108.98,29225.0,98.2618,98.3249,97.9824,98.2438,29225.0
2015-08-12 10:00:00,108.92,108.96,108.63,108.63,32529.0,98.1897,98.2258,97.9283,97.9283,32529.0
2015-08-12 10:10:00,108.64,108.72,108.39,108.51,16241.0,97.9373,98.0094,97.7119,97.8201,16241.0
2015-08-12 10:20:00,108.47,108.47,108.01,108.34,15600.0,97.784,97.784,97.3694,97.6668,15600.0
2015-08-12 10:30:00,108.34,108.95,108.25,108.95,18740.0,97.6668,98.2167,97.5857,98.2167,18740.0
2015-08-12 10:40:00,108.88,108.88,108.52,108.52,11665.0,98.1536,98.1536,97.8291,97.8291,11665.0
2015-08-12 10:50:00,108.6,108.72,108.52,108.67,11771.0,97.9012,98.0094,97.8291,97.9643,11771.0
2015-08-12 11:00:00,108.61,108.81,108.57,108.8,9923.0,97.9102,98.0905,97.8742,98.0815,9923.0
2015-08-12 11:10:00,108.78,108.88,108.69,108.75,14909.0,98.0635,98.1536,97.9824,98.0365,14909.0
2015-08-12 11:20:00,108.77,108.88,108.67,108.72,16898.0,98.0545,98.1536,97.9643,98.0094,16898.0
2015-08-12 11:30:00,108.7,108.71,108.49,108.57,12659.0,97.9914,98.0004,97.8021,97.8742,12659.0
2015-08-12 11:40:00,108.57,108.62,108.47,108.59,17884.0,97.8742,97.9193,97.784,97.8922,17884.0
2015-08-12 11:50:00,108.56,108.64,108.35,108.4,13207.0,97.8652,97.9373,97.6759,97.7209,13207.0
2015-08-12 12:00:00,108.4,108.48,108.33,108.46,8262.0,97.7209,97.7931,97.6578,97.775,8262.0
2015-08-12 12:10:00,108.44,108.66,108.44,108.65,12820.0,97.757,97.9553,97.757,97.9463,12820.0
2015-08-12 12:20:00,108.64,108.77,108.56,108.69,8794.0,97.9373,98.0545,97.8652,97.9824,8794.0
2015-08-12 12:30:00,108.72,108.83,108.68,108.82,16660.0,98.0094,98.1086,97.9733,98.0996,16660.0
2015-08-12 12:40:00,108.83,108.83,108.63,108.66,9722.0,98.1086,98.1086,97.9283,97.9553,9722.0
2015-08-12 12:50:00,108.61,108.78,108.61,108.67,8473.0,97.9102,98.0635,97.9102,97.9643,8473.0
2015-08-12 13:00:00,108.73,109.0,108.73,108.9,11899.0,98.0184,98.2618,98.0184,98.1717,11899.0
2015-08-12 13:10:00,108.88,109.04,108.8,109.01,12722.0,98.1536,98.2979,98.0815,98.2708,12722.0
2015-08-12 13:20:00,109.0,109.1,108.97,108.97,10413.0,98.2618,98.352,98.2348,98.2348,10413.0
2015-08-12 13:30:00,108.93,109.03,108.93,108.98,12280.0,98.1987,98.2889,98.1987,98.2438,12280.0
2015-08-12 13:40:00,109.04,109.2,108.95,109.2,10555.0,98.2979,98.4421,98.2167,98.4421,10555.0
2015-08-12 13:50:00,109.22,109.35,109.19,109.31,8514.0,98.4602,98.5773,98.4331,98.5413,8514.0
2015-08-12 14:00:00,109.3,109.3,109.19,109.25,20478.0,98.5323,98.5323,98.4331,98.4872,20478.0
2015-08-12 14:10:00,109.27,109.32,109.22,109.27,19754.0,98.5052,98.5503,98.4602,98.5052,19754.0
2015-08-12 14:20:00,109.23,109.24,108.99,109.05,20458.0,98.4692,98.4782,98.2528,98.3069,20458.0
2015-08-12 14:30:00,109.08,109.3,109.02,109.3,8035.0,98.3339,98.5323,98.2799,98.5323,8035.0
2015-08-12 14:40:00,109.3,109.35,109.25,109.32,18090.0,98.5323,98.5773,98.4872,98.5503,18090.0
2015-08-12 14:50:00,109.35,109.47,109.32,109.47,11140.0,98.5773,98.6855,98.5503,98.6855,11140.0
2015-08-12 15:00:00,109.46,109.51,109.4,109.42,22787.0,98.6765,98.7216,98.6224,98.6404,22787.0
2015-08-12 15:10:00,109.46,109.54,109.42,109.51,16704.0,98.6765,98.7486,98.6404,98.7216,16704.0
2015-08-12 15:20:00,109.48,109.72,109.47,109.67,12901.0,98.6945,98.9109,98.6855,98.8658,12901.0
2015-08-12 15:30:00,109.68,109.78,109.56,109.63,23808.0,98.8748,98.965,98.7667,98.8298,23808.0
2015-08-12 15:40:00,109.61,109.61,109.28,109.38,44617.0,98.8117,98.8117,98.5142,98.6044,44617.0
2015-08-12 15:50:00,109.34,109.48,109.34,109.44,67675.0,98.5683,98.6945,98.5683,98.6585,67675.0
2015-08-13 09:30:00,109.66,110.03,109.49,109.53,16703.0,98.8568,99.1904,98.7036,98.7396,16703.0
2015-08-13 09:40:00,109.42,109.68,109.42,109.49,12721.0,98.6404,98.8748,98.6404,98.7036,12721.0
2015-08-13 09:50:00,109.49,109.56,109.27,109.42,9274.0,98.7036,98.7667,98.5052,98.6404,9274.0
2015-08-13 10:00:00,109.54,109.56,109.26,109.44,16663.0,98.7486,98.7667,98.4962,98.6585,16663.0
2015-08-13 10:10:00,109.43,109.56,109.24,109.42,11666.0,98.6495,98.7667,98.4782,98.6404,11666.0
2015-08-13 10:20:00,109.33,109.76,109.33,109.76,2503.0,98.5593,98.947,98.5593,98.947,2503.0
2015-08-13 10:30:00,109.74,109.74,109.57,109.71,15365.0,98.9289,98.9289,98.7757,98.9019,15365.0
2015-08-13 10:40:00,109.72,109.8,109.65,109.7,16144.0,98.9109,98.983,98.8478,98.8929,16144.0
2015-08-13 10:50:00,109.71,109.85,109.64,109.65,12720.0,98.9019,99.0281,98.8388,98.8478,12720.0
2015-08-13 11:00:00,109.68,109.75,109.4,109.43,11161.0,98.8748,98.9379,98.6224,98.6495,11161.0
2015-08-13 11:10:00,109.5,109.61,109.48,109.6,17676.0,98.7126,98.8117,98.6945,98.8027,17676.0
2015-08-13 11:20:00,109.55,109.58,109.46,109.52,15301.0,98.7576,98.7847,98.6765,98.7306,15301.0
2015-08-13 11:30:00,109.56,109.6,109.48,109.53,7707.0,98.7667,98.8027,98.6945,98.7396,7707.0
2015-08-13 11:40:00,109.58,109.74,109.57,109.74,10047.0,98.7847,98.9289,98.7757,98.9289,10047.0
2015-08-13 11:50:00,109.74,109.81,109.71,109.79,4389.0,98.9289,98.992,98.9019,98.974,4389.0
2015-08-13 12:00:00,109.82,110.05,109.78,110.03,14828.0,99.001,99.2084,98.965,99.1904,14828.0
2015-08-13 12:10:00,110.05,110.1,109.99,110.01,8381.0,99.2084,99.2535,99.1543,99.1723,8381.0
2015-08-13 12:20:00,110.02,110.27,110.0,110.25,9858.0,99.1813,99.4067,99.1633,99.3887,9858.0
2015-08-13 12:30:00,110.23,110.25,110.19,110.21,7197.0,99.3706,99.3887,99.3346,99.3526,7197.0
2015-08-13 12:40:00,110.2,110.22,110.11,110.21,4597.0,99.3436,99.3616,99.2625,99.3526,4597.0
2015-08-13 12:50:00,110.21,110.25,110.19,110.21,6099.0,99.3526,99.3887,99.3346,99.3526,6099.0
2015-08-13 13:00:00,110.21,110.49,110.2,110.46,23049.0,99.3526,99.605,99.3436,99.578,23049.0
2015-08-13 13:10:00,110.49,110.52,110.37,110.39,8506.0,99.605,99.6321,99.4969,99.5149,8506.0
2015-08-13 13:20:00,110.43,110.5,110.43,110.47,7316.0,99.5509,99.6141,99.5509,99.587,7316.0
2015-08-13 13:30:00,110.48,110.5,110.43,110.44,5444.0,99.596,99.6141,99.5509,99.56,5444.0
2015-08-13 13:40:00,110.41,110.46,110.32,110.35,10776.0,99.5329,99.578,99.4518,99.4788,10776.0
2015-08-13 13:50:00,110.32,110.35,110.21,110.33,18362.0,99.4518,99.4788,99.3526,99.4608,18362.0
2015-08-13 14:00:00,110.34,110.58,110.27,110.58,6510.0,99.4698,99.6862,99.4067,99.6862,6510.0
2015-08-13 14:10:00,110.55,110.61,110.5,110.56,4933.0,99.6591,99.7132,99.6141,99.6681,4933.0
2015-08-13 14:20:00,110.55,110.56,110.47,110.5,9370.0,99.6591,99.6681,99.587,99.6141,9370.0
2015-08-13 14:30:00,110.5,110.52,110.42,110.43,17889.0,99.6141,99.6321,99.5419,99.5509,17889.0
2015-08-13 14:40:00,110.48,110.52,110.44,110.49,7709.0,99.596,99.6321,99.56,99.605,7709.0
2015-08-13 14:50:00,110.5,110.51,110.45,110.48,14256.0,99.6141,99.6231,99.569,99.596,14256.0
2015-08-13 15:00:00,110.48,110.5,110.37,110.39,10716.0,99.596,99.6141,99.4969,99.5149,10716.0
2015-08-13 15:10:00,110.39,110.44,110.34,110.39,15426.0,99.5149,99.56,99.4698,99.5149,15426.0
2015-08-13 15:20:00,110.4,110.4,110.19,110.19,16404.0,99.5239,99.5239,99.3346,99.3346,16404.0
2015-08-13 15:30:00,110.19,110.2,110.04,110.19,47096.0,99.3346,99.3436,99.1994,99.3346,47096.0
2015-08-13 15:40:00,110.19,110.25,110.02,110.13,42778.0,99.3346,99.3887,99.1813,99.2805,42778.0
2015-08-13 15:50:00,110.1,110.28,110.08,110.22,36299.0,99.2535,99.4157,99.2354,99.3616,36299.0
2015-08-14 09:30:00,110.06,110.71,110.06,110.63,36190.0,99.2174,99.8034,99.2174,99.7312,36190.0
2015-08-14 09:40:00,110.62,111.22,110.58,111.22,14714.0,99.7222,100.2631,99.6862,100.2631,14714.0
2015-08-14 09:50:00,111.23,111.41,111.22,111.41,9091.0,100.2721,100.4344,100.2631,100.4344,9091.0
2015-08-14 10:00:00,111.36,111.5,111.22,111.27,16529.0,100.3893,100.5155,100.2631,100.3082,16529.0
2015-08-14 10:10:00,111.23,111.29,111.07,111.26,11897.0,100.2721,100.3262,100.1279,100.2992,11897.0
2015-08-14 10:20:00,111.28,111.33,111.14,111.19,13363.0,100.3172,100.3623,100.191,100.2361,13363.0
2015-08-14 10:30:00,111.19,111.4,111.19,111.35,12810.0,100.2361,100.4254,100.2361,100.3803,12810.0
2015-08-14 10:40:00,111.36,111.37,111.09,111.09,8247.0,100.3893,100.3983,100.1459,100.1459,8247.0
2015-08-14 10:50:00,111.11,111.14,110.98,110.99,11413.0,100.164,100.191,100.0468,100.0558,11413.0
2015-08-14 11:00:00,110.95,111.03,110.84,110.89,16304.0,100.0197,100.0918,99.9206,99.9656,16304.0
2015-08-14 11:10:00,110.88,110.96,110.79,110.9,9196.0,99.9566,100.0287,99.8755,99.9746,9196.0
2015-08-14 11:20:00,110.91,111.05,110.91,111.03,6300.0,99.9837,100.1099,99.9837,100.0918,6300.0
2015-08-14 11:30:00,111.05,111.1,110.94,111.1,7723.0,100.1099,100.1549,100.0107,100.1549,7723.0
2015-08-14 11:40:00,111.11,111.31,111.04,111.1,17833.0,100.164,100.3443,100.1009,100.1549,17833.0
2015-08-14 11:50:00,111.16,111.16,110.84,110.94,18528.0,100.209,100.209,99.9206,100.0107,18528.0
2015-08-14 12:00:00,110.95,110.96,110.84,110.93,7600.0,100.0197,100.0287,99.9206,100.0017,7600.0
2015-08-14 12:10:00,110.92,110.92,110.78,110.78,15344.0,99.9927,99.9927,99.8665,99.8665,15344.0
2015-08-14 12:20:00,110.8,110.81,110.76,110.8,14353.0,99.8845,99.8935,99.8484,99.8845,14353.0
2015-08-14 12:30:00,110.8,110.85,110.71,110.75,11906.0,99.8845,99.9296,99.8034,99.8394,11906.0
2015-08-14 12:40:00,110.73,110.74,110.6,110.61,16857.0,99.8214,99.8304,99.7042,99.7132,16857.0
2015-08-14 12:50:00,110.6,110.65,110.56,110.63,9616.0,99.7042,99.7493,99.6681,99.7312,9616.0
2015-08-14 13:00:00,110.65,110.65,110.56,110.6,15281.0,99.7493,99.7493,99.6681,99.7042,15281.0
2015-08-14 13:10:00,110.59,110.74,110.59,110.72,11498.0,99.6952,99.8304,99.6952,99.8124,11498.0
2015-08-14 13:20:00,110.73,110.75,110.64,110.7,9843.0,99.8214,99.8394,99.7403,99.7943,9843.0
2015-08-14 13:30:00,110.71,110.75,110.61,110.7,16764.0,99.8034,99.8394,99.7132,99.7943,16764.0
2015-08-14 13:40:00,110.68,110.72,110.57,110.58,6795.0,99.7763,99.8124,99.6772,99.6862,6795.0
2015-08-14 13:50:00,110.59,110.61,110.54,110.6,13656.0,99.6952,99.7132,99.6501,99.7042,13656.0
2015-08-14 14:00:00,110.59,110.61,110.53,110.53,7866.0,99.6952,99.7132,99.6411,99.6411,7866.0
2015-08-14 14:10:00,110.54,110.63,110.53,110.59,8064.0,99.6501,99.7312,99.6411,99.6952,8064.0
2015-08-14 14:20:00,110.6,110.61,110.55,110.55,8547.0,99.7042,99.7132,99.6591,99.6591,8547.0
2015-08-14 14:30:00,110.58,110.61,110.54,110.6,8312.0,99.6862,99.7132,99.6501,99.7042,8312.0
2015-08-14 14:40:00,110.6,110.71,110.58,110.7,11800.0,99.7042,99.8034,99.6862,99.7943,11800.0
2015-08-14 14:50:00,110.69,110.74,110.67,110.69,7513.0,99.7853,99.8304,99.7673,99.7853,7513.0
2015-08-14 15:00:00,110.67,110.74,110.65,110.72,13406.0,99.7673,99.8304,99.7493,99.8124,13406.0
2015-08-14 15:10:00,110.72,110.86,110.67,110.86,20890.0,99.8124,99.9386,99.7673,99.9386,20890.0
2015-08-14 15:20:00,110.84,110.99,110.84,110.86,24659.0,99.9206,100.0558,99.9206,99.9386,24659.0
2015-08-14 15:30:00,110.86,110.88,110.77,110.79,18713.0,99.9386,99.9566,99.8575,99.8755,18713.0
2015-08-14 15:40:00,110.79,110.82,110.77,110.8,39400.0,99.8755,99.9025,99.8575,99.8845,39400.0
2015-08-14 15:50:00,110.81,110.88,110.68,110.84,81027.0,99.8935,99.9566,99.7763,99.9206,81027.0
2015-08-17 09:30:00,110.11,111.06,109.69,109.92,22088.0,99.2625,100.1189,98.8838,99.0912,22088.0
2015-08-17 09:40:00,109.99,110.01,109.53,109.57,22539.0,99.1543,99.1723,98.7396,98.7757,22539.0
2015-08-17 09:50:00,109.57,109.97,109.53,109.91,2777.0,98.7757,99.1363,98.7396,99.0822,2777.0
2015-08-17 10:00:00,109.88,109.89,109.71,109.73,3652.0,99.0551,99.0641,98.9019,98.9199,3652.0
2015-08-17 10:10:00,109.76,110.26,109.67,110.2,6404.0,98.947,99.3977,98.8658,99.3436,6404.0
2015-08-17 10:20:00,110.22,110.23,110.02,110.02,10413.0,99.3616,99.3706,99.1813,99.1813,10413.0
2015-08-17 10:30:00,110.09,110.24,109.9,109.9,6159.0,99.2444,99.3797,99.0732,99.0732,6159.0
2015-08-17 10:40:00,109.92,110.18,109.92,110.04,3775.0,99.0912,99.3256,99.0912,99.1994,3775.0
2015-08-17 10:50:00,110.0,110.36,110.0,110.31,5213.0,99.1633,99.4878,99.1633,99.4428,5213.0
2015-08-17 11:00:00,110.35,110.5,110.3,110.44,7226.0,99.4788,99.6141,99.4338,99.56,7226.0
2015-08-17 11:10:00,110.47,110.51,110.35,110.35,3500.0,99.587,99.6231,99.4788,99.4788,3500.0
2015-08-17 11:20:00,110.38,110.42,110.27,110.32,6342.0,99.5059,99.5419,99.4067,99.4518,6342.0
2015-08-17 11:30:00,110.32,110.32,110.1,110.11,7200.0,99.4518,99.4518,99.2535,99.2625,7200.0
2015-08-17 11:40:00,110.13,110.29,110.06,110.28,7332.0,99.2805,99.4247,99.2174,99.4157,7332.0
2015-08-17 11:50:00,110.27,110.29,110.16,110.27,8205.0,99.4067,99.4247,99.3075,99.4067,8205.0
2015-08-17 12:00:00,110.25,110.51,110.24,110.51,8398.0,99.3887,99.6231,99.3797,99.6231,8398.0
2015-08-17 12:10:00,110.53,110.55,110.4,110.4,4400.0,99.6411,99.6591,99.5239,99.5239,4400.0
2015-08-17 12:20:00,110.45,110.65,110.45,110.52,4300.0,99.569,99.7493,99.569,99.6321,4300.0
2015-08-17 12:30:00,110.53,110.67,110.53,110.66,3799.0,99.6411,99.7673,99.6411,99.7583,3799.0
2015-08-17 12:40:00,110.73,110.76,110.66,110.76,3100.0,99.8214,99.8484,99.7583,99.8484,3100.0
2015-08-17 12:50:00,110.77,110.83,110.66,110.79,9083.0,99.8575,99.9115,99.7583,99.8755,9083.0
2015-08-17 13:00:00,110.82,110.89,110.77,110.77,3410.0,99.9025,99.9656,99.8575,99.8575,3410.0
2015-08-17 13:10:00,110.8,110.86,110.75,110.82,5163.0,99.8845,99.9386,99.8394,99.9025,5163.0
2015-08-17 13:20:00,110.86,110.99,110.85,110.99,4141.0,99.9386,100.0558,99.9296,100.0558,4141.0
2015-08-17 13:30:00,110.97,111.03,110.95,111.01,7918.0,100.0377,100.0918,100.0197,100.0738,7918.0
2015-08-17 13:40:00,111.01,111.03,110.89,110.91,5940.0,100.0738,100.0918,99.9656,99.9837,5940.0
2015-08-17 13:50:00,110.95,111.01,110.86,110.95,5767.0,100.0197,100.0738,99.9386,100.0197,5767.0
2015-08-17 14:00:00,110.96,111.05,110.92,110.92,8803.0,100.0287,100.1099,99.9927,99.9927,8803.0
2015-08-17 14:10:00,110.95,111.04,110.92,110.99,5800.0,100.0197,100.1009,99.9927,100.0558,5800.0
2015-08-17 14:20:00,111.01,111.04,110.93,110.93,7738.0,100.0738,100.1009,100.0017,100.0017,7738.0
2015-08-17 14:30:00,110.92,111.06,110.92,111.06,9177.0,99.9927,100.1189,99.9927,100.1189,9177.0
2015-08-17 14:40:00,111.08,111.12,111.02,111.07,12266.0,100.1369,100.173,100.0828,100.1279,12266.0
2015-08-17 14:50:00,111.07,111.1,110.98,111.08,9496.0,100.1279,100.1549,100.0468,100.1369,9496.0
2015-08-17 15:00:00,111.08,111.19,111.08,111.13,13214.0,100.1369,100.2361,100.1369,100.182,13214.0
2015-08-17 15:10:00,111.13,111.19,111.08,111.16,12250.0,100.182,100.2361,100.1369,100.209,12250.0
2015-08-17 15:20:00,111.14,111.3,111.12,111.28,9078.0,100.191,100.3352,100.173,100.3172,9078.0
2015-08-17 15:30:00,111.28,111.35,111.28,111.29,14677.0,100.3172,100.3803,100.3172,100.3262,14677.0
2015-08-17 15:40:00,111.3,111.34,111.21,111.24,17021.0,100.3352,100.3713,100.2541,100.2811,17021.0
2015-08-17 15:50:00,111.24,111.33,111.23,111.3,27034.0,100.2811,100.3623,100.2721,100.3352,27034.0
2015-08-18 09:30:00,110.97,111.69,110.96,111.26,15348.0,100.3442,100.9953,100.3352,100.6065,15348.0
2015-08-18 09:40:00,111.54,111.57,111.13,111.13,8300.0,100.8596,100.8868,100.4889,100.4889,8300.0
2015-08-18 09:50:00,111.18,111.18,111.01,111.07,5529.0,100.5341,100.5341,100.3804,100.4347,5529.0
2015-08-18 10:00:00,111.01,111.22,111.01,111.12,3249.0,100.3804,100.5703,100.3804,100.4799,3249.0
2015-08-18 10:10:00,111.12,111.17,111.1,111.17,2480.0,100.4799,100.5251,100.4618,100.5251,2480.0
2015-08-18 10:20:00,111.31,111.39,111.09,111.09,2411.0,100.6517,100.724,100.4527,100.4527,2411.0
2015-08-18 10:30:00,111.07,111.08,110.88,110.9,6706.0,100.4347,100.4437,100.2628,100.2809,6706.0
2015-08-18 10:40:00,110.92,111.0,110.86,110.98,2855.0,100.299,100.3714,100.2448,100.3533,2855.0
2015-08-18 10:50:00,111.01,111.11,111.0,111.06,1991.0,100.3804,100.4708,100.3714,100.4256,1991.0
2015-08-18 11:00:00,111.07,111.07,110.87,110.97,3582.0,100.4347,100.4347,100.2538,100.3442,3582.0
2015-08-18 11:10:00,110.98,111.06,110.96,111.06,1900.0,100.3533,100.4256,100.3352,100.4256,1900.0
2015-08-18 11:20:00,111.03,111.11,110.87,110.87,6743.0,100.3985,100.4708,100.2538,100.2538,6743.0
2015-08-18 11:30:00,110.95,110.95,110.78,110.81,3800.0,100.3261,100.3261,100.1724,100.1995,3800.0
2015-08-18 11:40:00,110.79,110.9,110.76,110.9,2900.0,100.1815,100.2809,100.1543,100.2809,2900.0
2015-08-18 11:50:00,110.87,110.97,110.87,110.94,5964.0,100.2538,100.3442,100.2538,100.3171,5964.0
2015-08-18 12:00:00,111.0,111.15,110.98,111.01,8651.0,100.3714,100.507,100.3533,100.3804,8651.0
2015-08-18 12:10:00,111.11,111.13,111.03,111.06,1192.0,100.4708,100.4889,100.3985,100.4256,1192.0
2015-08-18 12:20:00,111.08,111.15,111.03,111.12,3233.0,100.4437,100.507,100.3985,100.4799,3233.0
2015-08-18 12:30:00,111.14,111.16,111.08,111.16,1800.0,100.4979,100.516,100.4437,100.516,1800.0
2015-08-18 12:40:00,111.12,111.15,111.07,111.13,2000.0,100.4799,100.507,100.4347,100.4889,2000.0
2015-08-18 12:50:00,111.12,111.2,110.95,110.97,4751.0,100.4799,100.5522,100.3261,100.3442,4751.0
2015-08-18 13:00:00,110.98,111.0,110.89,110.96,8850.0,100.3533,100.3714,100.2719,100.3352,8850.0
2015-08-18 13:10:00,110.97,111.03,110.92,111.02,3252.0,100.3442,100.3985,100.299,100.3894,3252.0
2015-08-18 13:20:00,111.06,111.11,110.99,111.09,3502.0,100.4256,100.4708,100.3623,100.4527,3502.0
2015-08-18 13:30:00,111.12,111.14,111.0,111.01,4200.0,100.4799,100.4979,100.3714,100.3804,4200.0
2015-08-18 13:40:00,111.04,111.15,110.92,110.95,8969.0,100.4075,100.507,100.299,100.3261,8969.0
2015-08-18 13:50:00,110.92,111.08,110.91,111.06,10236.0,100.299,100.4437,100.29,100.4256,10236.0
2015-08-18 14:00:00,111.05,111.1,110.95,111.08,5386.0,100.4166,100.4618,100.3261,100.4437,5386.0
2015-08-18 14:10:00,111.1,111.18,111.07,111.18,10023.0,100.4618,100.5341,100.4347,100.5341,10023.0
2015-08-18 14:20:00,111.18,111.31,111.17,111.24,5932.0,100.5341,100.6517,100.5251,100.5884,5932.0
2015-08-18 14:30:00,111.23,111.25,111.09,111.15,5313.0,100.5793,100.5974,100.4527,100.507,5313.0
2015-08-18 14:40:00,111.15,111.16,111.04,111.16,3200.0,100.507,100.516,100.4075,100.516,3200.0
2015-08-18 14:50:00,111.14,111.14,111.0,111.06,7512.0,100.4979,100.4979,100.3714,100.4256,7512.0
2015-08-18 15:00:00,111.06,111.08,111.0,111.06,9964.0,100.4256,100.4437,100.3714,100.4256,9964.0
2015-08-18 15:10:00,111.06,111.07,111.0,111.05,8506.0,100.4256,100.4347,100.3714,100.4166,8506.0
2015-08-18 15:20:00,111.06,111.1,110.99,111.05,9052.0,100.4256,100.4618,100.3623,100.4166,9052.0
2015-08-18 15:30:00,111.04,111.04,110.86,110.99,12799.0,100.4075,100.4075,100.2448,100.3623,12799.0
2015-08-18 15:40:00,111.0,111.06,110.89,111.0,15856.0,100.3714,100.4256,100.2719,100.3714,15856.0
2015-08-18 15:50:00,111.0,111.05,110.96,110.99,41980.0,100.3714,100.4166,100.3352,100.3623,41980.0
2015-08-19 09:30:00,110.76,110.76,110.09,110.33,30807.0,100.1543,100.1543,99.5485,99.7655,30807.0
2015-08-19 09:40:00,110.39,110.46,110.04,110.11,14995.0,99.8198,99.8831,99.5033,99.5666,14995.0
2015-08-19 09:50:00,110.05,110.34,110.02,110.25,5481.0,99.5123,99.7746,99.4852,99.6932,5481.0
2015-08-19 10:00:00,110.2,110.48,110.11,110.47,3969.0,99.648,99.9011,99.5666,99.8921,3969.0
2015-08-19 10:10:00,110.51,110.58,110.28,110.32,5120.0,99.9283,99.9916,99.7203,99.7565,5120.0
2015-08-19 10:20:00,110.33,110.41,110.21,110.27,4700.0,99.7655,99.8378,99.657,99.7113,4700.0
2015-08-19 10:30:00,110.31,110.39,110.17,110.17,4695.0,99.7474,99.8198,99.6208,99.6208,4695.0
2015-08-19 10:40:00,110.16,110.17,109.9,109.96,5401.0,99.6118,99.6208,99.3767,99.4309,5401.0
2015-08-19 10:50:00,109.88,109.92,109.84,109.9,4181.0,99.3586,99.3948,99.3224,99.3767,4181.0
2015-08-19 11:00:00,109.92,110.29,109.87,110.23,11446.0,99.3948,99.7293,99.3496,99.6751,11446.0
2015-08-19 11:10:00,110.23,110.32,109.99,110.09,2928.0,99.6751,99.7565,99.4581,99.5485,2928.0
2015-08-19 11:20:00,110.08,110.1,109.91,110.0,5652.0,99.5394,99.5575,99.3857,99.4671,5652.0
2015-08-19 11:30:00,109.96,110.12,109.96,110.11,6825.0,99.4309,99.5756,99.4309,99.5666,6825.0
2015-08-19 11:40:00,110.09,110.12,109.98,110.02,4973.0,99.5485,99.5756,99.449,99.4852,4973.0
2015-08-19 11:50:00,109.96,110.13,109.92,110.07,5066.0,99.4309,99.5847,99.3948,99.5304,5066.0
2015-08-19 12:00:00,110.03,110.07,109.98,110.04,6889.0,99.4942,99.5304,99.449,99.5033,6889.0
2015-08-19 12:10:00,110.05,110.06,109.85,109.96,8676.0,99.5123,99.5214,99.3315,99.4309,8676.0
2015-08-19 12:20:00,109.97,110.11,109.93,110.11,2156.0,99.44,99.5666,99.4038,99.5666,2156.0
2015-08-19 12:30:00,110.12,110.23,110.12,110.23,3300.0,99.5756,99.6751,99.5756,99.6751,3300.0
2015-08-19 12:40:00,110.24,110.36,110.2,110.21,2134.0,99.6841,99.7926,99.648,99.657,2134.0
2015-08-19 12:50:00,110.23,110.34,110.23,110.29,4600.0,99.6751,99.7746,99.6751,99.7293,4600.0
2015-08-19 13:00:00,110.28,110.45,110.28,110.45,2476.0,99.7203,99.874,99.7203,99.874,2476.0
2015-08-19 13:10:00,110.47,110.59,110.47,110.51,4839.0,99.8921,100.0006,99.8921,99.9283,4839.0
2015-08-19 13:20:00,110.62,110.64,110.41,110.46,2708.0,100.0277,100.0458,99.8378,99.8831,2708.0
2015-08-19 13:30:00,110.42,110.59,110.39,110.53,6173.0,99.8469,100.0006,99.8198,99.9464,6173.0
2015-08-19 13:40:00,110.55,110.8,110.5,110.7,7117.0,99.9644,100.1905,99.9192,100.1001,7117.0
2015-08-19 13:50:00,110.68,110.69,110.47,110.59,8022.0,100.082,100.091,99.8921,100.0006,8022.0
2015-08-19 14:00:00,110.53,111.17,110.52,111.05,8350.0,99.9464,100.5251,99.9373,100.4166,8350.0
2015-08-19 14:10:00,111.08,111.48,111.07,111.37,10282.0,100.4437,100.8054,100.4347,100.7059,10282.0
2015-08-19 14:20:00,111.37,111.37,111.0,111.03,5232.0,100.7059,100.7059,100.3714,100.3985,5232.0
2015-08-19 14:30:00,111.06,111.19,111.03,111.11,8382.0,100.4256,100.5432,100.3985,100.4708,8382.0
2015-08-19 14:40:00,111.12,111.18,110.85,110.97,11714.0,100.4799,100.5341,100.2357,100.3442,11714.0
2015-08-19 14:50:00,111.01,111.01,110.45,110.54,8511.0,100.3804,100.3804,99.874,99.9554,8511.0
2015-08-19 15:00:00,110.55,110.56,110.39,110.54,12937.0,99.9644,99.9735,99.8198,99.9554,12937.0
2015-08-19 15:10:00,110.57,110.61,110.45,110.57,13441.0,99.9825,100.0187,99.874,99.9825,13441.0
2015-08-19 15:20:00,110.54,110.68,110.53,110.63,8484.0,99.9554,100.082,99.9464,100.0368,8484.0
2015-08-19 15:30:00,110.67,110.79,110.54,110.62,12610.0,100.073,100.1815,99.9554,100.0277,12610.0
2015-08-19 15:40:00,110.63,110.89,110.63,110.86,21224.0,100.0368,100.2719,100.0368,100.2448,21224.0
2015-08-19 15:50:00,110.85,110.91,110.6,110.6,44938.0,100.2357,100.29,100.0097,100.0097,44938.0
2015-08-20 09:30:00,109.53,109.78,108.66,109.31,58846.0,99.0421,99.2682,98.2554,98.8432,58846.0
2015-08-20 09:40:00,109.49,109.76,108.97,108.98,33649.0,99.0059,99.2501,98.5357,98.5448,33649.0
2015-08-20 09:50:00,109.07,109.07,108.76,109.01,14758.0,98.6262,98.6262,98.3458,98.5719,14758.0
2015-08-20 10:00:00,109.02,109.02,108.52,108.59,20394.0,98.5809,98.5809,98.1288,98.1921,20394.0
2015-08-20 10:10:00,108.63,108.81,108.55,108.58,11943.0,98.2283,98.3911,98.1559,98.1831,11943.0
2015-08-20 10:20:00,108.51,108.51,108.24,108.39,12398.0,98.1198,98.1198,97.8756,98.0113,12398.0
2015-08-20 10:30:00,108.39,108.55,108.23,108.54,8931.0,98.0113,98.1559,97.8666,98.1469,8931.0
2015-08-20 10:40:00,108.58,108.58,108.39,108.57,5324.0,98.1831,98.1831,98.0113,98.174,5324.0
2015-08-20 10:50:00,108.58,108.88,108.57,108.85,9840.0,98.1831,98.4544,98.174,98.4272,9840.0
2015-08-20 11:00:00,108.76,108.97,108.76,108.81,8459.0,98.3458,98.5357,98.3458,98.3911,8459.0
2015-08-20 11:10:00,108.79,108.81,108.63,108.63,8571.0,98.373,98.3911,98.2283,98.2283,8571.0
2015-08-20 11:20:00,108.59,108.85,108.56,108.77,7704.0,98.1921,98.4272,98.165,98.3549,7704.0
2015-08-20 11:30:00,108.7,108.7,108.45,108.56,5700.0,98.2916,98.2916,98.0655,98.165,5700.0
2015-08-20 11:40:00,108.58,108.73,108.53,108.66,8781.0,98.1831,98.3187,98.1379,98.2554,8781.0
2015-08-20 11:50:00,108.59,108.72,108.48,108.72,5874.0,98.1921,98.3097,98.0927,98.3097,5874.0
2015-08-20 12:00:00,108.66,108.76,108.51,108.75,10405.0,98.2554,98.3458,98.1198,98.3368,10405.0
2015-08-20 12:10:00,108.74,108.78,108.55,108.64,3992.0,98.3278,98.3639,98.1559,98.2373,3992.0
2015-08-20 12:20:00,108.68,108.7,108.5,108.58,9806.0,98.2735,98.2916,98.1107,98.1831,9806.0
2015-08-20 12:30:00,108.57,108.75,108.57,108.63,5875.0,98.174,98.3368,98.174,98.2283,5875.0
2015-08-20 12:40:00,108.63,108.66,108.33,108.41,4968.0,98.2283,98.2554,97.957,98.0294,4968.0
2015-08-20 12:50:00,108.37,108.39,108.2,108.22,6237.0,97.9932,98.0113,97.8395,97.8575,6237.0
2015-08-20 13:00:00,108.28,108.29,108.12,108.19,5106.0,97.9118,97.9208,97.7671,97.8304,5106.0
2015-08-20 13:10:00,108.19,108.44,108.13,108.44,6472.0,97.8304,98.0565,97.7762,98.0565,6472.0
2015-08-20 13:20:00,108.43,108.7,108.42,108.63,8288.0,98.0474,98.2916,98.0384,98.2283,8288.0
2015-08-20 13:30:00,108.63,108.64,108.47,108.51,5018.0,98.2283,98.2373,98.0836,98.1198,5018.0
2015-08-20 13:40:00,108.44,108.53,108.34,108.51,9685.0,98.0565,98.1379,97.9661,98.1198,9685.0
2015-08-20 13:50:00,108.55,108.6,108.47,108.53,13150.0,98.1559,98.2012,98.0836,98.1379,13150.0
2015-08-20 14:00:00,108.5,108.57,108.36,108.4,10661.0,98.1107,98.174,97.9841,98.0203,10661.0
2015-08-20 14:10:00,108.4,108.47,108.2,108.27,8793.0,98.0203,98.0836,97.8395,97.9028,8793.0
2015-08-20 14:20:00,108.28,108.49,108.25,108.31,9327.0,97.9118,98.1017,97.8847,97.9389,9327.0
2015-08-20 14:30:00,108.33,108.44,108.24,108.28,12712.0,97.957,98.0565,97.8756,97.9118,12712.0
2015-08-20 14:40:00,108.28,108.32,108.1,108.13,12673.0,97.9118,97.948,97.749,97.7762,12673.0
2015-08-20 14:50:00,108.12,108.3,108.11,108.15,14748.0,97.7671,97.9299,97.7581,97.7943,14748.0
2015-08-20 15:00:00,108.15,108.23,108.08,108.16,11391.0,97.7943,97.8666,97.731,97.8033,11391.0
2015-08-20 15:10:00,108.15,108.2,108.03,108.05,16425.0,97.7943,97.8395,97.6857,97.7038,16425.0
2015-08-20 15:20:00,108.12,108.2,108.04,108.19,14476.0,97.7671,97.8395,97.6948,97.8304,14476.0
2015-08-20 15:30:00,108.19,108.38,108.12,108.12,23662.0,97.8304,98.0022,97.7671,97.7671,23662.0
2015-08-20 15:40:00,108.07,108.12,107.85,107.85,31892.0,97.7219,97.7671,97.523,97.523,31892.0
2015-08-20 15:50:00,107.85,107.88,107.54,107.59,83922.0,97.523,97.5501,97.2427,97.2879,83922.0
2015-08-21 09:30:00,107.0,107.56,106.27,106.78,74215.0,96.7544,97.2607,96.0943,96.5554,74215.0
2015-08-21 09:40:00,106.91,107.02,105.91,106.17,44580.0,96.673,96.7725,95.7687,96.0038,44580.0
2015-08-21 09:50:00,106.13,106.62,106.01,106.55,24734.0,95.9677,96.4108,95.8592,96.3475,24734.0
2015-08-21 10:00:00,106.55,107.33,106.51,107.05,21302.0,96.3475,97.0528,96.3113,96.7996,21302.0
2015-08-21 10:10:00,107.06,107.06,106.65,106.65,13712.0,96.8086,96.8086,96.4379,96.4379,13712.0
2015-08-21 10:20:00,106.65,106.79,106.46,106.47,11046.0,96.4379,96.5645,96.2661,96.2751,11046.0
2015-08-21 10:30:00,106.54,106.56,105.93,105.99,9960.0,96.3384,96.3565,95.7868,95.8411,9960.0
2015-08-21 10:40:00,105.97,106.1,105.74,105.74,14289.0,95.823,95.9405,95.615,95.615,14289.0
2015-08-21 10:50:00,105.72,106.07,105.7,105.83,10472.0,95.5969,95.9134,95.5788,95.6964,10472.0
2015-08-21 11:00:00,105.92,105.94,105.39,105.39,12572.0,95.7778,95.7959,95.2985,95.2985,12572.0
2015-08-21 11:10:00,105.33,105.52,105.06,105.42,17245.0,95.2443,95.4161,95.0001,95.3257,17245.0
2015-08-21 11:20:00,105.42,105.46,105.2,105.32,16688.0,95.3257,95.3618,95.1267,95.2352,16688.0
2015-08-21 11:30:00,105.3,105.5,104.9,104.98,28007.0,95.2171,95.398,94.8554,94.9278,28007.0
2015-08-21 11:40:00,104.95,105.17,104.89,105.08,18646.0,94.9007,95.0996,94.8464,95.0182,18646.0
2015-08-21 11:50:00,105.13,105.44,105.08,105.38,14105.0,95.0634,95.3437,95.0182,95.2895,14105.0
2015-08-21 12:00:00,105.36,105.75,105.3,105.75,8729.0,95.2714,95.6241,95.2171,95.6241,8729.0
2015-08-21 12:10:00,105.71,105.76,105.32,105.44,13036.0,95.5879,95.6331,95.2352,95.3437,13036.0
2015-08-21 12:20:00,105.52,105.55,105.22,105.29,10156.0,95.4161,95.4432,95.1448,95.2081,10156.0
2015-08-21 12:30:00,105.32,105.48,105.3,105.3,17948.0,95.2352,95.3799,95.2171,95.2171,17948.0
2015-08-21 12:40:00,105.22,105.22,105.0,105.15,10320.0,95.1448,95.1448,94.9459,95.0815,10320.0
2015-08-21 12:50:00,105.17,105.17,104.9,104.9,17421.0,95.0996,95.0996,94.8554,94.8554,17421.0
2015-08-21 13:00:00,104.92,105.05,104.75,105.0,26301.0,94.8735,94.9911,94.7198,94.9459,26301.0
2015-08-21 13:10:00,105.0,105.09,104.89,104.91,8745.0,94.9459,95.0273,94.8464,94.8645,8745.0
2015-08-21 13:20:00,104.92,105.41,104.92,105.41,9987.0,94.8735,95.3166,94.8735,95.3166,9987.0
2015-08-21 13:30:00,105.45,105.47,105.16,105.45,9863.0,95.3528,95.3709,95.0906,95.3528,9863.0
2015-08-21 13:40:00,105.47,105.65,105.33,105.51,10327.0,95.3709,95.5336,95.2443,95.407,10327.0
2015-08-21 13:50:00,105.47,105.58,105.27,105.57,11054.0,95.3709,95.4703,95.19,95.4613,11054.0
2015-08-21 14:00:00,105.64,105.81,105.52,105.56,13770.0,95.5246,95.6783,95.4161,95.4523,13770.0
2015-08-21 14:10:00,105.53,105.61,105.32,105.32,11598.0,95.4251,95.4975,95.2352,95.2352,11598.0
2015-08-21 14:20:00,105.37,105.42,105.17,105.21,11120.0,95.2804,95.3257,95.0996,95.1358,11120.0
2015-08-21 14:30:00,105.21,105.4,104.87,104.9,13654.0,95.1358,95.3076,94.8283,94.8554,13654.0
2015-08-21 14:40:00,104.9,104.96,104.54,104.58,20642.0,94.8554,94.9097,94.5299,94.5661,20642.0
2015-08-21 14:50:00,104.53,104.71,104.4,104.59,16855.0,94.5209,94.6836,94.4033,94.5751,16855.0
2015-08-21 15:00:00,104.56,104.68,104.28,104.28,15375.0,94.548,94.6565,94.2948,94.2948,15375.0
2015-08-21 15:10:00,104.33,104.44,104.02,104.44,22310.0,94.34,94.4395,94.0597,94.4395,22310.0
2015-08-21 15:20:00,104.41,104.49,104.1,104.21,18066.0,94.4124,94.4847,94.1321,94.2315,18066.0
2015-08-21 15:30:00,104.18,104.24,103.83,104.02,42999.0,94.2044,94.2586,93.8879,94.0597,42999.0
2015-08-21 15:40:00,104.01,104.09,103.76,104.04,63521.0,94.0507,94.123,93.8246,94.0778,63521.0
2015-08-21 15:50:00,104.04,104.12,103.61,103.65,176325.0,94.0778,94.1501,93.689,93.7251,176325.0
2015-08-24 09:30:00,98.33,100.23,96.0,100.0,102842.0,88.9146,90.6326,86.8077,90.4246,102842.0
2015-08-24 09:40:00,100.15,101.79,99.42,99.46,37498.0,90.5603,92.0432,89.9002,89.9363,37498.0
2015-08-24 09:50:00,99.45,99.77,98.69,99.58,68133.0,89.9273,90.2167,89.2401,90.0449,68133.0
2015-08-24 10:00:00,99.53,100.54,99.41,100.5,77879.0,89.9996,90.9129,89.8911,90.8768,77879.0
2015-08-24 10:10:00,100.37,100.75,99.93,100.36,38819.0,90.7592,91.1028,90.3613,90.7502,38819.0
2015-08-24 10:20:00,100.44,101.1,99.95,100.37,62207.0,90.8225,91.4193,90.3794,90.7592,62207.0
2015-08-24 10:30:00,100.21,100.98,99.44,100.79,54416.0,90.6145,91.3108,89.9183,91.139,54416.0
2015-08-24 10:40:00,100.69,100.93,100.12,100.65,24972.0,91.0486,91.2656,90.5332,91.0124,24972.0
2015-08-24 10:50:00,100.59,101.11,100.58,101.0,27558.0,90.9581,91.4284,90.9491,91.3289,27558.0
2015-08-24 11:00:00,101.01,101.25,100.46,100.56,33609.0,91.3379,91.555,90.8406,90.931,33609.0
2015-08-24 11:10:00,100.56,100.76,100.23,100.71,28075.0,90.931,91.1119,90.6326,91.0667,28075.0
2015-08-24 11:20:00,100.79,101.0,100.45,100.69,21101.0,91.139,91.3289,90.8316,91.0486,21101.0
2015-08-24 11:30:00,100.62,101.49,100.57,101.42,14808.0,90.9853,91.772,90.9401,91.7087,14808.0
2015-08-24 11:40:00,101.47,101.81,101.32,101.81,20270.0,91.7539,92.0613,91.6182,92.0613,20270.0
2015-08-24 11:50:00,101.79,102.71,101.6,102.56,27669.0,92.0432,92.8751,91.8714,92.7395,27669.0
2015-08-24 12:00:00,102.45,102.66,101.95,102.5,19329.0,92.64,92.8299,92.1879,92.6853,19329.0
2015-08-24 12:10:00,102.38,102.7,102.15,102.44,25462.0,92.5767,92.8661,92.3688,92.631,25462.0
2015-08-24 12:20:00,102.45,102.82,102.29,102.69,19455.0,92.64,92.9746,92.4954,92.8571,19455.0
2015-08-24 12:30:00,102.66,103.0,102.49,102.89,8971.0,92.8299,93.1374,92.6762,93.0379,8971.0
2015-08-24 12:40:00,102.91,102.95,102.33,102.44,13086.0,93.056,93.0922,92.5315,92.631,13086.0
2015-08-24 12:50:00,102.44,102.78,102.32,102.49,16652.0,92.631,92.9384,92.5225,92.6762,16652.0
2015-08-24 13:00:00,102.57,102.94,102.56,102.75,14301.0,92.7486,93.0831,92.7395,92.9113,14301.0
2015-08-24 13:10:00,102.78,102.81,102.48,102.63,11313.0,92.9384,92.9656,92.6672,92.8028,11313.0
2015-08-24 13:20:00,102.59,102.62,101.84,102.06,13982.0,92.7666,92.7938,92.0885,92.2874,13982.0
2015-08-24 13:30:00,101.96,101.98,101.36,101.46,26423.0,92.197,92.2151,91.6544,91.7448,26423.0
2015-08-24 13:40:00,101.45,101.92,101.32,101.85,26211.0,91.7358,92.1608,91.6182,92.0975,26211.0
2015-08-24 13:50:00,101.81,101.81,101.06,101.06,14145.0,92.0613,92.0613,91.3831,91.3831,14145.0
2015-08-24 14:00:00,100.99,101.18,100.75,100.8,20747.0,91.3198,91.4917,91.1028,91.148,20747.0
2015-08-24 14:10:00,100.75,101.27,100.48,101.23,36253.0,91.1028,91.573,90.8587,91.5369,36253.0
2015-08-24 14:20:00,101.24,101.37,100.53,100.63,28975.0,91.5459,91.6635,90.9039,90.9943,28975.0
2015-08-24 14:30:00,100.66,101.19,100.61,101.12,21290.0,91.0214,91.5007,90.9762,91.4374,21290.0
2015-08-24 14:40:00,101.05,101.05,100.15,100.3,16014.0,91.3741,91.3741,90.5603,90.6959,16014.0
2015-08-24 14:50:00,100.32,100.32,98.98,99.01,29188.0,90.714,90.714,89.5023,89.5294,29188.0
2015-08-24 15:00:00,99.04,99.88,98.64,99.85,30745.0,89.5566,90.3161,89.1949,90.289,30745.0
2015-08-24 15:10:00,99.86,99.86,98.97,98.99,25868.0,90.298,90.298,89.4933,89.5114,25868.0
2015-08-24 15:20:00,99.03,99.62,98.87,99.24,96011.0,89.5475,90.081,89.4028,89.7374,96011.0
2015-08-24 15:30:00,99.24,100.75,99.07,100.67,54479.0,89.7374,91.1028,89.5837,91.0305,54479.0
2015-08-24 15:40:00,100.68,101.31,100.11,100.32,67075.0,91.0395,91.6092,90.5241,90.714,67075.0
2015-08-24 15:50:00,100.3,100.83,99.34,99.47,126283.0,90.6959,91.1752,89.8278,89.9454,126283.0
2015-08-25 09:30:00,102.2,104.9,101.54,102.0,41719.0,92.414,94.8554,91.8172,92.2331,41719.0
2015-08-25 09:40:00,101.73,102.18,101.34,101.69,21320.0,91.989,92.3959,91.6363,91.9528,21320.0
2015-08-25 09:50:00,101.69,101.97,101.45,101.68,13229.0,91.9528,92.206,91.7358,91.9438,13229.0
2015-08-25 10:00:00,101.86,101.99,101.49,101.75,11063.0,92.1065,92.2241,91.772,92.0071,11063.0
2015-08-25 10:10:00,101.68,102.17,101.38,101.9,11493.0,91.9438,92.3869,91.6725,92.1427,11493.0
2015-08-25 10:20:00,101.82,101.82,101.27,101.45,12407.0,92.0704,92.0704,91.573,91.7358,12407.0
2015-08-25 10:30:00,101.45,101.49,101.1,101.36,12916.0,91.7358,91.772,91.4193,91.6544,12916.0
2015-08-25 10:40:00,101.35,101.62,101.31,101.45,10479.0,91.6454,91.8895,91.6092,91.7358,10479.0
2015-08-25 10:50:00,101.47,101.62,101.31,101.47,16808.0,91.7539,91.8895,91.6092,91.7539,16808.0
2015-08-25 11:00:00,101.59,102.05,101.57,102.02,12228.0,91.8624,92.2783,91.8443,92.2512,12228.0
2015-08-25 11:10:00,102.09,102.58,102.09,102.47,14323.0,92.3145,92.7576,92.3145,92.6581,14323.0
2015-08-25 11:20:00,102.49,102.61,102.28,102.28,9657.0,92.6762,92.7847,92.4863,92.4863,9657.0
2015-08-25 11:30:00,102.27,102.27,101.97,102.06,7657.0,92.4773,92.4773,92.206,92.2874,7657.0
2015-08-25 11:40:00,102.06,102.13,101.84,102.13,13945.0,92.2874,92.3507,92.0885,92.3507,13945.0
2015-08-25 11:50:00,102.1,102.44,101.82,101.93,53261.0,92.3236,92.631,92.0704,92.1698,53261.0
2015-08-25 12:00:00,101.94,102.29,101.92,102.24,16684.0,92.1789,92.4954,92.1608,92.4502,16684.0
2015-08-25 12:10:00,102.25,102.43,102.04,102.09,13252.0,92.4592,92.622,92.2693,92.3145,13252.0
2015-08-25 12:20:00,102.1,102.29,102.1,102.18,22540.0,92.3236,92.4954,92.3236,92.3959,22540.0
2015-08-25 12:30:00,102.16,102.36,102.06,102.17,20624.0,92.3778,92.5587,92.2874,92.3869,20624.0
2015-08-25 12:40:00,102.17,102.25,102.06,102.11,51536.0,92.3869,92.4592,92.2874,92.3326,51536.0
2015-08-25 12:50:00,102.14,102.2,101.94,101.94,283227.0,92.3597,92.414,92.1789,92.1789,283227.0
2015-08-25 13:00:00,101.93,102.15,101.77,101.95,25927.0,92.1698,92.3688,92.0252,92.1879,25927.0
2015-08-25 13:10:00,101.95,101.96,101.68,101.7,12474.0,92.1879,92.197,91.9438,91.9619,12474.0
2015-08-25 13:20:00,101.75,101.95,101.2,101.2,43816.0,92.0071,92.1879,91.5097,91.5097,43816.0
2015-08-25 13:30:00,101.2,101.64,101.17,101.49,29116.0,91.5097,91.9076,91.4826,91.772,29116.0
2015-08-25 13:40:00,101.52,101.54,101.27,101.42,31783.0,91.7991,91.8172,91.573,91.7087,31783.0
2015-08-25 13:50:00,101.41,102.08,101.31,101.72,19473.0,91.6996,92.3055,91.6092,91.9799,19473.0
2015-08-25 14:00:00,101.65,101.8,101.46,101.58,18092.0,91.9166,92.0523,91.7448,91.8534,18092.0
2015-08-25 14:10:00,101.58,101.81,101.46,101.81,40971.0,91.8534,92.0613,91.7448,92.0613,40971.0
2015-08-25 14:20:00,101.83,102.12,101.61,101.76,20090.0,92.0794,92.3416,91.8805,92.0161,20090.0
2015-08-25 14:30:00,101.72,102.06,101.62,101.67,24917.0,91.9799,92.2874,91.8895,91.9347,24917.0
2015-08-25 14:40:00,101.66,102.16,101.61,102.16,14478.0,91.9257,92.3778,91.8805,92.3778,14478.0
2015-08-25 14:50:00,102.16,102.35,102.02,102.08,21111.0,92.3778,92.5496,92.2512,92.3055,21111.0
2015-08-25 15:00:00,102.02,102.2,101.59,101.67,26166.0,92.2512,92.414,91.8624,91.9347,26166.0
2015-08-25 15:10:00,101.63,101.74,101.21,101.27,52160.0,91.8986,91.998,91.5188,91.573,52160.0
2015-08-25 15:20:00,101.27,101.37,100.84,101.0,50051.0,91.573,91.6635,91.1842,91.3289,50051.0
2015-08-25 15:30:00,100.94,101.06,100.1,100.24,75445.0,91.2746,91.3831,90.5151,90.6417,75445.0
2015-08-25 15:40:00,100.22,100.48,99.38,99.53,103730.0,90.6236,90.8587,89.864,89.9996,103730.0
2015-08-25 15:50:00,99.49,100.34,98.82,98.96,206879.0,89.9635,90.7321,89.3576,89.4842,206879.0
2015-08-26 09:30:00,100.84,100.95,100.12,100.79,16910.0,91.1842,91.2837,90.5332,91.139,16910.0
2015-08-26 09:40:00,100.79,101.18,100.3,100.76,39574.0,91.139,91.4917,90.6959,91.1119,39574.0
2015-08-26 09:50:00,100.84,100.96,100.12,100.44,14947.0,91.1842,91.2927,90.5332,90.8225,14947.0
2015-08-26 10:00:00,100.67,100.97,100.38,100.53,14534.0,91.0305,91.3018,90.7683,90.9039,14534.0
2015-08-26 10:10:00,100.61,100.68,99.65,99.82,21332.0,90.9762,91.0395,90.1082,90.2619,21332.0
2015-08-26 10:20:00,99.66,100.26,99.61,100.05,28932.0,90.1172,90.6597,90.072,90.4699,28932.0
2015-08-26 10:30:00,100.11,100.58,99.93,100.23,25521.0,90.5241,90.9491,90.3613,90.6326,25521.0
2015-08-26 10:40:00,100.2,100.25,99.75,99.84,23722.0,90.6055,90.6507,90.1986,90.28,23722.0
2015-08-26 10:50:00,99.98,100.3,99.84,99.88,13681.0,90.4066,90.6959,90.28,90.3161,13681.0
2015-08-26 11:00:00,99.92,100.04,99.59,99.8,13664.0,90.3523,90.4608,90.0539,90.2438,13664.0
2015-08-26 11:10:00,99.78,100.02,99.57,99.98,11471.0,90.2257,90.4427,90.0358,90.4066,11471.0
2015-08-26 11:20:00,99.89,100.09,99.63,99.63,10762.0,90.3252,90.506,90.0901,90.0901,10762.0
2015-08-26 11:30:00,99.74,99.85,99.17,99.25,14011.0,90.1895,90.289,89.6741,89.7465,14011.0
2015-08-26 11:40:00,99.27,99.84,99.26,99.67,17391.0,89.7645,90.28,89.7555,90.1262,17391.0
2015-08-26 11:50:00,99.71,99.84,99.38,99.57,14966.0,90.1624,90.28,89.864,90.0358,14966.0
2015-08-26 12:00:00,99.54,99.56,99.24,99.51,12045.0,90.0087,90.0268,89.7374,89.9816,12045.0
2015-08-26 12:10:00,99.54,99.76,99.37,99.68,8300.0,90.0087,90.2076,89.855,90.1353,8300.0
2015-08-26 12:20:00,99.75,99.75,99.07,99.12,20382.0,90.1986,90.1986,89.5837,89.6289,20382.0
2015-08-26 12:30:00,99.05,99.23,98.84,98.95,31574.0,89.5656,89.7284,89.3757,89.4752,31574.0
2015-08-26 12:40:00,98.93,99.24,98.91,99.24,26448.0,89.4571,89.7374,89.439,89.7374,26448.0
2015-08-26 12:50:00,99.16,99.49,99.0,99.39,23681.0,89.6651,89.9635,89.5204,89.8731,23681.0
2015-08-26 13:00:00,99.41,99.59,99.13,99.14,38255.0,89.8911,90.0539,89.6379,89.647,38255.0
2015-08-26 13:10:00,99.19,99.56,99.16,99.43,17379.0,89.6922,90.0268,89.6651,89.9092,17379.0
2015-08-26 13:20:00,99.46,100.03,99.42,100.03,17250.0,89.9363,90.4518,89.9002,90.4518,17250.0
2015-08-26 13:30:00,99.96,100.5,99.9,100.5,25674.0,90.3885,90.8768,90.3342,90.8768,25674.0
2015-08-26 13:40:00,100.49,100.51,100.13,100.23,13016.0,90.8677,90.8858,90.5422,90.6326,13016.0
2015-08-26 13:50:00,100.17,100.66,100.17,100.57,20253.0,90.5784,91.0214,90.5784,90.9401,20253.0
2015-08-26 14:00:00,100.56,100.6,100.27,100.57,19984.0,90.931,90.9672,90.6688,90.9401,19984.0
2015-08-26 14:10:00,100.6,100.67,100.01,100.09,22318.0,90.9672,91.0305,90.4337,90.506,22318.0
2015-08-26 14:20:00,100.07,100.49,100.05,100.43,14319.0,90.4879,90.8677,90.4699,90.8135,14319.0
2015-08-26 14:30:00,100.45,100.89,100.32,100.77,11296.0,90.8316,91.2294,90.714,91.1209,11296.0
2015-08-26 14:40:00,100.85,101.37,100.85,101.04,21861.0,91.1933,91.6635,91.1933,91.3651,21861.0
2015-08-26 14:50:00,101.07,101.24,100.94,101.09,21532.0,91.3922,91.5459,91.2746,91.4103,21532.0
2015-08-26 15:00:00,101.08,101.47,100.98,101.47,40898.0,91.4012,91.7539,91.3108,91.7539,40898.0
2015-08-26 15:10:00,101.53,102.17,101.5,102.03,26681.0,91.8081,92.3869,91.781,92.2603,26681.0
2015-08-26 15:20:00,102.18,102.28,101.78,101.9,30435.0,92.3959,92.4863,92.0342,92.1427,30435.0
2015-08-26 15:30:00,101.91,102.36,101.88,101.93,33298.0,92.1518,92.5587,92.1246,92.1698,33298.0
2015-08-26 15:40:00,101.99,102.77,101.87,102.31,39814.0,92.2241,92.9294,92.1156,92.5135,39814.0
2015-08-26 15:50:00,102.35,102.65,102.1,102.48,93704.0,92.5496,92.8209,92.3236,92.6672,93704.0
2015-08-27 09:30:00,103.55,104.09,103.53,103.67,29015.0,93.6347,94.123,93.6166,93.7432,29015.0
2015-08-27 09:40:00,103.81,104.16,103.66,103.76,20175.0,93.8698,94.1863,93.7342,93.8246,20175.0
2015-08-27 09:50:00,103.77,104.17,103.6,103.71,30563.0,93.8337,94.1953,93.6799,93.7794,30563.0
2015-08-27 10:00:00,103.78,103.79,103.04,103.51,20304.0,93.8427,93.8517,93.1736,93.5985,20304.0
2015-08-27 10:10:00,103.53,103.79,103.46,103.61,9142.0,93.6166,93.8517,93.5533,93.689,9142.0
2015-08-27 10:20:00,103.58,103.82,103.49,103.49,11994.0,93.6618,93.8789,93.5805,93.5805,11994.0
2015-08-27 10:30:00,103.52,103.87,103.33,103.85,10102.0,93.6076,93.9241,93.4358,93.906,10102.0
2015-08-27 10:40:00,103.85,104.26,103.74,104.22,15504.0,93.906,94.2767,93.8065,94.2406,15504.0
2015-08-27 10:50:00,104.22,104.35,104.06,104.28,24619.0,94.2406,94.3581,94.0959,94.2948,24619.0
2015-08-27 11:00:00,104.19,104.55,104.13,104.35,14778.0,94.2134,94.539,94.1592,94.3581,14778.0
2015-08-27 11:10:00,104.34,104.45,104.18,104.43,12461.0,94.3491,94.4485,94.2044,94.4305,12461.0
2015-08-27 11:20:00,104.39,104.42,104.14,104.25,12817.0,94.3943,94.4214,94.1682,94.2677,12817.0
2015-08-27 11:30:00,104.23,104.33,103.99,104.04,14668.0,94.2496,94.34,94.0326,94.0778,14668.0
2015-08-27 11:40:00,104.07,104.44,104.03,104.44,7772.0,94.1049,94.4395,94.0688,94.4395,7772.0
2015-08-27 11:50:00,104.37,104.46,104.25,104.34,12839.0,94.3762,94.4576,94.2677,94.3491,12839.0
2015-08-27 12:00:00,104.41,104.86,104.41,104.64,12607.0,94.4124,94.8193,94.4124,94.6203,12607.0
2015-08-27 12:10:00,104.72,104.74,104.52,104.68,11277.0,94.6927,94.7108,94.5118,94.6565,11277.0
2015-08-27 12:20:00,104.6,104.66,104.47,104.62,19568.0,94.5842,94.6384,94.4666,94.6023,19568.0
2015-08-27 12:30:00,104.56,104.59,104.32,104.51,72910.0,94.548,94.5751,94.331,94.5028,72910.0
2015-08-27 12:40:00,104.51,104.6,104.44,104.57,11055.0,94.5028,94.5842,94.4395,94.557,11055.0
2015-08-27 12:50:00,104.54,104.78,104.37,104.78,43953.0,94.5299,94.7469,94.3762,94.7469,43953.0
2015-08-27 13:00:00,104.72,104.78,104.46,104.65,13903.0,94.6927,94.7469,94.4576,94.6294,13903.0
2015-08-27 13:10:00,104.66,104.82,104.62,104.66,12304.0,94.6384,94.7831,94.6023,94.6384,12304.0
2015-08-27 13:20:00,104.63,104.76,104.53,104.58,16190.0,94.6113,94.7289,94.5209,94.5661,16190.0
2015-08-27 13:30:00,104.59,104.74,104.39,104.45,11357.0,94.5751,94.7108,94.3943,94.4485,11357.0
2015-08-27 13:40:00,104.46,104.6,104.35,104.52,12440.0,94.4576,94.5842,94.3581,94.5118,12440.0
2015-08-27 13:50:00,104.45,104.69,104.44,104.69,10281.0,94.4485,94.6656,94.4395,94.6656,10281.0
2015-08-27 14:00:00,104.72,104.78,104.55,104.55,11675.0,94.6927,94.7469,94.539,94.539,11675.0
2015-08-27 14:10:00,104.56,104.68,104.13,104.19,15013.0,94.548,94.6565,94.1592,94.2134,15013.0
2015-08-27 14:20:00,104.22,104.31,103.76,103.99,44544.0,94.2406,94.3219,93.8246,94.0326,44544.0
2015-08-27 14:30:00,103.89,104.41,103.89,104.39,14150.0,93.9422,94.4124,93.9422,94.3943,14150.0
2015-08-27 14:40:00,104.33,104.33,103.71,103.78,22750.0,94.34,94.34,93.7794,93.8427,22750.0
2015-08-27 14:50:00,103.83,103.97,103.18,103.18,14278.0,93.8879,94.0145,93.3001,93.3001,14278.0
2015-08-27 15:00:00,103.23,103.51,102.75,103.29,21820.0,93.3454,93.5985,92.9113,93.3996,21820.0
2015-08-27 15:10:00,103.26,103.45,103.01,103.37,22259.0,93.3725,93.5443,93.1464,93.472,22259.0
2015-08-27 15:20:00,103.36,103.78,103.14,103.73,34959.0,93.4629,93.8427,93.264,93.7975,34959.0
2015-08-27 15:30:00,103.72,104.09,103.5,103.85,51827.0,93.7884,94.123,93.5895,93.906,51827.0
2015-08-27 15:40:00,103.92,104.33,103.78,104.27,69884.0,93.9693,94.34,93.8427,94.2858,69884.0
2015-08-27 15:50:00,104.28,104.59,104.07,104.54,109734.0,94.2948,94.5751,94.1049,94.5299,109734.0
2015-08-28 09:30:00,104.57,104.73,104.05,104.48,39250.0,94.557,94.7017,94.0868,94.4757,39250.0
2015-08-28 09:40:00,104.42,104.43,103.92,104.03,7517.0,94.4214,94.4305,93.9693,94.0688,7517.0
2015-08-28 09:50:00,104.18,104.28,103.74,104.2,11350.0,94.2044,94.2948,93.8065,94.2225,11350.0
2015-08-28 10:00:00,104.08,104.2,103.51,103.51,6027.0,94.114,94.2225,93.5985,93.5985,6027.0
2015-08-28 10:10:00,103.51,103.85,103.45,103.64,8105.0,93.5985,93.906,93.5443,93.7161,8105.0
2015-08-28 10:20:00,103.65,103.83,103.53,103.66,10511.0,93.7251,93.8879,93.6166,93.7342,10511.0
2015-08-28 10:30:00,103.64,103.85,103.59,103.67,8714.0,93.7161,93.906,93.6709,93.7432,8714.0
2015-08-28 10:40:00,103.64,103.81,103.59,103.7,11843.0,93.7161,93.8698,93.6709,93.7704,11843.0
2015-08-28 10:50:00,103.73,103.83,103.69,103.78,4920.0,93.7975,93.8879,93.7613,93.8427,4920.0
2015-08-28 11:00:00,103.79,104.01,103.78,103.94,5587.0,93.8517,94.0507,93.8427,93.9874,5587.0
2015-08-28 11:10:00,103.98,104.21,103.96,104.18,14547.0,94.0235,94.2315,94.0055,94.2044,14547.0
2015-08-28 11:20:00,104.21,104.42,104.15,104.31,11838.0,94.2315,94.4214,94.1773,94.3219,11838.0
2015-08-28 11:30:00,104.31,104.33,104.04,104.04,5267.0,94.3219,94.34,94.0778,94.0778,5267.0
2015-08-28 11:40:00,104.0,104.0,103.7,103.82,16493.0,94.0416,94.0416,93.7704,93.8789,16493.0
2015-08-28 11:50:00,103.83,104.01,103.77,103.95,21536.0,93.8879,94.0507,93.8337,93.9964,21536.0
2015-08-28 12:00:00,103.99,104.15,103.86,104.02,9180.0,94.0326,94.1773,93.915,94.0597,9180.0
2015-08-28 12:10:00,103.94,104.3,103.94,104.27,6531.0,93.9874,94.3129,93.9874,94.2858,6531.0
2015-08-28 12:20:00,104.27,104.4,104.17,104.4,6873.0,94.2858,94.4033,94.1953,94.4033,6873.0
2015-08-28 12:30:00,104.39,104.52,104.29,104.33,6754.0,94.3943,94.5118,94.3039,94.34,6754.0
2015-08-28 12:40:00,104.37,104.48,104.24,104.39,10444.0,94.3762,94.4757,94.2586,94.3943,10444.0
2015-08-28 12:50:00,104.42,104.47,104.26,104.26,4700.0,94.4214,94.4666,94.2767,94.2767,4700.0
2015-08-28 13:00:00,104.26,104.29,104.13,104.29,5443.0,94.2767,94.3039,94.1592,94.3039,5443.0
2015-08-28 13:10:00,104.26,104.31,104.17,104.27,6277.0,94.2767,94.3219,94.1953,94.2858,6277.0
2015-08-28 13:20:00,104.3,104.31,103.97,103.97,4675.0,94.3129,94.3219,94.0145,94.0145,4675.0
2015-08-28 13:30:00,103.99,104.15,103.84,103.89,8226.0,94.0326,94.1773,93.8969,93.9422,8226.0
2015-08-28 13:40:00,103.89,104.17,103.81,104.03,8747.0,93.9422,94.1953,93.8698,94.0688,8747.0
2015-08-28 13:50:00,104.09,104.2,104.06,104.06,7445.0,94.123,94.2225,94.0959,94.0959,7445.0
2015-08-28 14:00:00,104.02,104.27,104.02,104.22,7940.0,94.0597,94.2858,94.0597,94.2406,7940.0
2015-08-28 14:10:00,104.28,104.28,103.94,104.1,10042.0,94.2948,94.2948,93.9874,94.1321,10042.0
2015-08-28 14:20:00,104.07,104.27,104.05,104.15,9395.0,94.1049,94.2858,94.0868,94.1773,9395.0
2015-08-28 14:30:00,104.14,104.19,103.96,104.13,9636.0,94.1682,94.2134,94.0055,94.1592,9636.0
2015-08-28 14:40:00,104.13,104.23,104.02,104.16,27515.0,94.1592,94.2496,94.0597,94.1863,27515.0
2015-08-28 14:50:00,104.16,104.18,103.92,104.1,17250.0,94.1863,94.2044,93.9693,94.1321,17250.0
2015-08-28 15:00:00,104.15,104.25,103.9,104.21,18598.0,94.1773,94.2677,93.9512,94.2315,18598.0
2015-08-28 15:10:00,104.18,104.21,103.97,104.01,20215.0,94.2044,94.2315,94.0145,94.0507,20215.0
2015-08-28 15:20:00,104.02,104.13,103.87,103.98,25655.0,94.0597,94.1592,93.9241,94.0235,25655.0
2015-08-28 15:30:00,103.98,104.01,103.75,103.85,27327.0,94.0235,94.0507,93.8156,93.906,27327.0
2015-08-28 15:40:00,103.84,104.04,103.73,103.83,53602.0,93.8969,94.0778,93.7975,93.8879,53602.0
2015-08-28 15:50:00,103.87,104.48,103.87,104.38,108012.0,93.9241,94.4757,93.9241,94.3852,108012.0
2015-08-31 09:30:00,103.83,104.38,103.25,103.25,20589.0,93.8879,94.3852,93.3634,93.3634,20589.0
2015-08-31 09:40:00,103.31,103.57,103.18,103.2,14332.0,93.4177,93.6528,93.3001,93.3182,14332.0
2015-08-31 09:50:00,103.16,103.5,103.13,103.38,11723.0,93.2821,93.5895,93.2549,93.481,11723.0
2015-08-31 10:00:00,103.24,103.46,103.24,103.32,8311.0,93.3544,93.5533,93.3544,93.4267,8311.0
2015-08-31 10:10:00,103.27,103.48,103.25,103.37,7330.0,93.3815,93.5714,93.3634,93.472,7330.0
2015-08-31 10:20:00,103.38,103.72,103.37,103.67,6920.0,93.481,93.7884,93.472,93.7432,6920.0
2015-08-31 10:30:00,103.75,103.88,103.5,103.84,12826.0,93.8156,93.9331,93.5895,93.8969,12826.0
2015-08-31 10:40:00,103.88,104.01,103.78,103.98,13619.0,93.9331,94.0507,93.8427,94.0235,13619.0
2015-08-31 10:50:00,103.98,103.98,103.79,103.85,12738.0,94.0235,94.0235,93.8517,93.906,12738.0
2015-08-31 11:00:00,103.76,103.76,103.38,103.43,16084.0,93.8246,93.8246,93.481,93.5262,16084.0
2015-08-31 11:10:00,103.47,103.63,103.37,103.48,8209.0,93.5624,93.7071,93.472,93.5714,8209.0
2015-08-31 11:20:00,103.52,103.67,103.47,103.5,5414.0,93.6076,93.7432,93.5624,93.5895,5414.0
2015-08-31 11:30:00,103.46,103.6,103.41,103.6,3100.0,93.5533,93.6799,93.5081,93.6799,3100.0
2015-08-31 11:40:00,103.62,104.02,103.62,103.73,10803.0,93.698,94.0597,93.698,93.7975,10803.0
2015-08-31 11:50:00,103.71,103.72,103.44,103.52,7579.0,93.7794,93.7884,93.5352,93.6076,7579.0
2015-08-31 12:00:00,103.61,103.79,103.6,103.75,9100.0,93.689,93.8517,93.6799,93.8156,9100.0
2015-08-31 12:10:00,103.66,103.85,103.61,103.83,6104.0,93.7342,93.906,93.689,93.8879,6104.0
2015-08-31 12:20:00,103.93,103.93,103.77,103.85,5497.0,93.9783,93.9783,93.8337,93.906,5497.0
2015-08-31 12:30:00,103.85,103.91,103.67,103.78,9137.0,93.906,93.9602,93.7432,93.8427,9137.0
2015-08-31 12:40:00,103.75,103.75,103.57,103.66,5156.0,93.8156,93.8156,93.6528,93.7342,5156.0
2015-08-31 12:50:00,103.67,103.73,103.55,103.56,5908.0,93.7432,93.7975,93.6347,93.6438,5908.0
2015-08-31 13:00:00,103.53,103.58,103.46,103.46,6058.0,93.6166,93.6618,93.5533,93.5533,6058.0
2015-08-31 13:10:00,103.47,103.5,103.38,103.39,9566.0,93.5624,93.5895,93.481,93.49,9566.0
2015-08-31 13:20:00,103.37,103.37,103.19,103.26,6804.0,93.472,93.472,93.3092,93.3725,6804.0
2015-08-31 13:30:00,103.22,103.28,103.04,103.1,7158.0,93.3363,93.3906,93.1736,93.2278,7158.0
2015-08-31 13:40:00,103.08,103.11,102.82,102.82,19322.0,93.2097,93.2368,92.9746,92.9746,19322.0
2015-08-31 13:50:00,102.83,102.94,102.77,102.9,10146.0,92.9837,93.0831,92.9294,93.047,10146.0
2015-08-31 14:00:00,102.94,103.04,102.83,102.84,8930.0,93.0831,93.1736,92.9837,92.9927,8930.0
2015-08-31 14:10:00,102.83,102.85,102.66,102.67,7548.0,92.9837,93.0017,92.8299,92.839,7548.0
2015-08-31 14:20:00,102.65,102.88,102.65,102.84,16111.0,92.8209,93.0289,92.8209,92.9927,16111.0
2015-08-31 14:30:00,102.82,102.94,102.66,102.67,20556.0,92.9746,93.0831,92.8299,92.839,20556.0
2015-08-31 14:40:00,102.66,102.76,102.58,102.63,6582.0,92.8299,92.9204,92.7576,92.8028,6582.0
2015-08-31 14:50:00,102.63,102.63,102.42,102.48,10038.0,92.8028,92.8028,92.6129,92.6672,10038.0
2015-08-31 15:00:00,102.55,102.87,102.53,102.84,17845.0,92.7305,93.0198,92.7124,92.9927,17845.0
2015-08-31 15:10:00,102.83,102.84,102.55,102.55,25092.0,92.9837,92.9927,92.7305,92.7305,25092.0
2015-08-31 15:20:00,102.53,102.63,102.42,102.47,30279.0,92.7124,92.8028,92.6129,92.6581,30279.0
2015-08-31 15:30:00,102.49,102.77,102.49,102.56,38881.0,92.6762,92.9294,92.6762,92.7395,38881.0
2015-08-31 15:40:00,102.54,102.85,102.54,102.64,35801.0,92.7214,93.0017,92.7214,92.8119,35801.0
2015-08-31 15:50:00,102.66,102.71,102.26,102.32,114382.0,92.8299,92.8751,92.4682,92.5225,114382.0
2015-09-01 09:30:00,99.91,100.59,99.8,100.42,41118.0,90.3433,90.9581,90.2438,90.8044,41118.0
2015-09-01 09:40:00,100.31,100.58,100.18,100.23,45107.0,90.705,90.9491,90.5874,90.6326,45107.0
2015-09-01 09:50:00,100.2,100.58,100.17,100.51,41672.0,90.6055,90.9491,90.5784,90.8858,41672.0
2015-09-01 10:00:00,100.48,100.53,100.1,100.32,39085.0,90.8587,90.9039,90.5151,90.714,39085.0
2015-09-01 10:10:00,100.28,100.51,100.2,100.46,18251.0,90.6778,90.8858,90.6055,90.8406,18251.0
2015-09-01 10:20:00,100.45,100.82,100.3,100.8,54324.0,90.8316,91.1661,90.6959,91.148,54324.0
2015-09-01 10:30:00,100.75,101.06,100.5,100.76,11179.0,91.1028,91.3831,90.8768,91.1119,11179.0
2015-09-01 10:40:00,100.79,100.79,100.42,100.58,16183.0,91.139,91.139,90.8044,90.9491,16183.0
2015-09-01 10:50:00,100.54,100.57,100.27,100.46,25735.0,90.9129,90.9401,90.6688,90.8406,25735.0
2015-09-01 11:00:00,100.53,100.68,100.01,100.68,51166.0,90.9039,91.0395,90.4337,91.0395,51166.0
2015-09-01 11:10:00,100.66,100.69,100.47,100.61,19118.0,91.0214,91.0486,90.8496,90.9762,19118.0
2015-09-01 11:20:00,100.6,100.66,100.27,100.31,15216.0,90.9672,91.0214,90.6688,90.705,15216.0
2015-09-01 11:30:00,100.35,100.51,100.31,100.36,16577.0,90.7411,90.8858,90.705,90.7502,16577.0
2015-09-01 11:40:00,100.37,100.42,100.18,100.41,17452.0,90.7592,90.8044,90.5874,90.7954,17452.0
2015-09-01 11:50:00,100.42,100.45,100.24,100.26,16187.0,90.8044,90.8316,90.6417,90.6597,16187.0
2015-09-01 12:00:00,100.22,100.29,100.02,100.04,12922.0,90.6236,90.6869,90.4427,90.4608,12922.0
2015-09-01 12:10:00,100.01,100.26,100.0,100.2,28243.0,90.4337,90.6597,90.4246,90.6055,28243.0
2015-09-01 12:20:00,100.17,100.18,99.9,99.93,12365.0,90.5784,90.5874,90.3342,90.3613,12365.0
2015-09-01 12:30:00,99.92,99.92,99.71,99.72,7250.0,90.3523,90.3523,90.1624,90.1715,7250.0
2015-09-01 12:40:00,99.75,99.88,99.52,99.74,24320.0,90.1986,90.3161,89.9906,90.1895,24320.0
2015-09-01 12:50:00,99.79,99.83,99.66,99.72,10127.0,90.2348,90.2709,90.1172,90.1715,10127.0
2015-09-01 13:00:00,99.66,99.96,99.66,99.75,13346.0,90.1172,90.3885,90.1172,90.1986,13346.0
2015-09-01 13:10:00,99.72,99.8,99.54,99.69,12248.0,90.1715,90.2438,90.0087,90.1443,12248.0
2015-09-01 13:20:00,99.64,99.88,99.59,99.84,8245.0,90.0991,90.3161,90.0539,90.28,8245.0
2015-09-01 13:30:00,99.79,99.95,99.69,99.73,7851.0,90.2348,90.3794,90.1443,90.1805,7851.0
2015-09-01 13:40:00,99.68,99.9,99.68,99.86,8385.0,90.1353,90.3342,90.1353,90.298,8385.0
2015-09-01 13:50:00,99.88,99.89,99.71,99.84,15507.0,90.3161,90.3252,90.1624,90.28,15507.0
2015-09-01 14:00:00,99.84,99.84,99.54,99.6,9431.0,90.28,90.28,90.0087,90.0629,9431.0
2015-09-01 14:10:00,99.56,99.57,99.32,99.4,10339.0,90.0268,90.0358,89.8098,89.8821,10339.0
2015-09-01 14:20:00,99.32,99.54,99.28,99.41,14634.0,89.8098,90.0087,89.7736,89.8911,14634.0
2015-09-01 14:30:00,99.4,99.9,99.35,99.9,16085.0,89.8821,90.3342,89.8369,90.3342,16085.0
2015-09-01 14:40:00,99.86,99.86,99.51,99.52,14712.0,90.298,90.298,89.9816,89.9906,14712.0
2015-09-01 14:50:00,99.5,99.76,99.38,99.38,10667.0,89.9725,90.2076,89.864,89.864,10667.0
2015-09-01 15:00:00,99.4,99.48,99.19,99.36,15787.0,89.8821,89.9544,89.6922,89.8459,15787.0
2015-09-01 15:10:00,99.37,99.55,99.28,99.31,19554.0,89.855,90.0177,89.7736,89.8007,19554.0
2015-09-01 15:20:00,99.34,99.49,99.12,99.14,24860.0,89.8278,89.9635,89.6289,89.647,24860.0
2015-09-01 15:30:00,99.12,99.23,98.64,98.92,53617.0,89.6289,89.7284,89.1949,89.4481,53617.0
2015-09-01 15:40:00,98.92,99.01,98.41,98.83,46073.0,89.4481,89.5294,88.9869,89.3667,46073.0
2015-09-01 15:50:00,98.84,99.25,98.72,99.02,156665.0,89.3757,89.7465,89.2672,89.5385,156665.0
2015-09-02 09:30:00,99.95,101.18,99.88,100.33,48919.0,90.3794,91.4917,90.3161,90.723,48919.0
2015-09-02 09:40:00,100.41,100.51,100.03,100.19,11513.0,90.7954,90.8858,90.4518,90.5964,11513.0
2015-09-02 09:50:00,100.19,100.22,99.64,99.67,15197.0,90.5964,90.6236,90.0991,90.1262,15197.0
2015-09-02 10:00:00,99.76,100.1,99.74,100.0,9935.0,90.2076,90.5151,90.1895,90.4246,9935.0
2015-09-02 10:10:00,99.97,100.04,99.33,99.33,13443.0,90.3975,90.4608,89.8188,89.8188,13443.0
2015-09-02 10:20:00,99.4,99.53,99.26,99.26,10851.0,89.8821,89.9996,89.7555,89.7555,10851.0
2015-09-02 10:30:00,99.27,99.44,99.15,99.33,7275.0,89.7645,89.9183,89.656,89.8188,7275.0
2015-09-02 10:40:00,99.35,99.53,99.19,99.25,8288.0,89.8369,89.9996,89.6922,89.7465,8288.0
2015-09-02 10:50:00,99.28,99.63,99.28,99.57,9027.0,89.7736,90.0901,89.7736,90.0358,9027.0
2015-09-02 11:00:00,99.6,99.64,99.33,99.42,14040.0,90.0629,90.0991,89.8188,89.9002,14040.0
2015-09-02 11:10:00,99.37,99.46,99.17,99.39,10518.0,89.855,89.9363,89.6741,89.8731,10518.0
2015-09-02 11:20:00,99.26,99.55,99.22,99.48,8002.0,89.7555,90.0177,89.7193,89.9544,8002.0
2015-09-02 11:30:00,99.49,99.5,99.14,99.19,10882.0,89.9635,89.9725,89.647,89.6922,10882.0
2015-09-02 11:40:00,99.21,99.37,99.16,99.19,11110.0,89.7103,89.855,89.6651,89.6922,11110.0
2015-09-02 11:50:00,99.14,99.14,98.44,99.0,43606.0,89.647,89.647,89.014,89.5204,43606.0
2015-09-02 12:00:00,98.97,99.0,98.65,98.76,10202.0,89.4933,89.5204,89.2039,89.3034,10202.0
2015-09-02 12:10:00,98.77,98.86,98.65,98.79,9995.0,89.3124,89.3938,89.2039,89.3305,9995.0
2015-09-02 12:20:00,98.83,99.06,98.83,98.98,18111.0,89.3667,89.5747,89.3667,89.5023,18111.0
2015-09-02 12:30:00,98.97,99.36,98.97,99.31,5393.0,89.4933,89.8459,89.4933,89.8007,5393.0
2015-09-02 12:40:00,99.28,99.61,99.23,99.58,15120.0,89.7736,90.072,89.7284,90.0449,15120.0
2015-09-02 12:50:00,99.55,99.6,99.34,99.6,6812.0,90.0177,90.0629,89.8278,90.0629,6812.0
2015-09-02 13:00:00,99.67,99.67,99.44,99.52,4993.0,90.1262,90.1262,89.9183,89.9906,4993.0
2015-09-02 13:10:00,99.55,99.67,99.52,99.56,5718.0,90.0177,90.1262,89.9906,90.0268,5718.0
2015-09-02 13:20:00,99.6,99.81,99.52,99.75,9961.0,90.0629,90.2528,89.9906,90.1986,9961.0
2015-09-02 13:30:00,99.73,99.76,99.49,99.53,8920.0,90.1805,90.2076,89.9635,89.9996,8920.0
2015-09-02 13:40:00,99.53,99.69,99.51,99.63,6963.0,89.9996,90.1443,89.9816,90.0901,6963.0
2015-09-02 13:50:00,99.57,99.68,99.46,99.57,6604.0,90.0358,90.1353,89.9363,90.0358,6604.0
2015-09-02 14:00:00,99.57,99.78,99.53,99.65,9603.0,90.0358,90.2257,89.9996,90.1082,9603.0
2015-09-02 14:10:00,99.69,99.92,99.69,99.77,24993.0,90.1443,90.3523,90.1443,90.2167,24993.0
2015-09-02 14:20:00,99.77,99.92,99.71,99.85,15301.0,90.2167,90.3523,90.1624,90.289,15301.0
2015-09-02 14:30:00,99.88,99.88,99.56,99.58,18346.0,90.3161,90.3161,90.0268,90.0449,18346.0
2015-09-02 14:40:00,99.63,99.79,99.54,99.6,69017.0,90.0901,90.2348,90.0087,90.0629,69017.0
2015-09-02 14:50:00,99.64,99.91,99.62,99.89,40182.0,90.0991,90.3433,90.081,90.3252,40182.0
2015-09-02 15:00:00,99.81,100.02,99.77,99.83,36705.0,90.2528,90.4427,90.2167,90.2709,36705.0
2015-09-02 15:10:00,99.83,99.98,99.64,99.77,63555.0,90.2709,90.4066,90.0991,90.2167,63555.0
2015-09-02 15:20:00,99.78,99.85,99.57,99.84,23010.0,90.2257,90.289,90.0358,90.28,23010.0
2015-09-02 15:30:00,99.84,99.99,99.76,99.88,22433.0,90.28,90.4156,90.2076,90.3161,22433.0
2015-09-02 15:40:00,99.86,100.17,99.81,99.98,39808.0,90.298,90.5784,90.2528,90.4066,39808.0
2015-09-02 15:50:00,100.02,100.56,100.0,100.54,97324.0,90.4427,90.931,90.4246,90.9129,97324.0
2015-09-03 09:30:00,100.84,101.74,100.83,101.17,31303.0,91.1842,91.998,91.1752,91.4826,31303.0
2015-09-03 09:40:00,101.21,101.58,101.21,101.23,11957.0,91.5188,91.8534,91.5188,91.5369,11957.0
2015-09-03 09:50:00,101.33,101.51,101.09,101.15,8765.0,91.6273,91.7901,91.4103,91.4645,8765.0
2015-09-03 10:00:00,101.14,101.18,100.87,101.06,19888.0,91.4555,91.4917,91.2113,91.3831,19888.0
2015-09-03 10:10:00,101.01,101.27,100.98,101.24,9148.0,91.3379,91.573,91.3108,91.5459,9148.0
2015-09-03 10:20:00,101.28,101.4,101.23,101.35,8308.0,91.5821,91.6906,91.5369,91.6454,8308.0
2015-09-03 10:30:00,101.42,101.45,101.26,101.29,8239.0,91.7087,91.7358,91.564,91.5911,8239.0
2015-09-03 10:40:00,101.34,101.43,101.27,101.31,9118.0,91.6363,91.7177,91.573,91.6092,9118.0
2015-09-03 10:50:00,101.36,101.67,101.33,101.67,12630.0,91.6544,91.9347,91.6273,91.9347,12630.0
2015-09-03 11:00:00,101.8,102.34,101.61,102.03,127382.0,92.0523,92.5406,91.8805,92.2603,127382.0
2015-09-03 11:10:00,102.03,102.12,101.6,101.6,15571.0,92.2603,92.3416,91.8714,91.8714,15571.0
2015-09-03 11:20:00,101.61,101.72,101.52,101.54,13898.0,91.8805,91.9799,91.7991,91.8172,13898.0
2015-09-03 11:30:00,101.57,101.62,101.47,101.5,6329.0,91.8443,91.8895,91.7539,91.781,6329.0
2015-09-03 11:40:00,101.51,101.68,101.51,101.55,6217.0,91.7901,91.9438,91.7901,91.8262,6217.0
2015-09-03 11:50:00,101.59,101.73,101.48,101.73,5278.0,91.8624,91.989,91.7629,91.989,5278.0
2015-09-03 12:00:00,101.68,101.7,101.53,101.63,6600.0,91.9438,91.9619,91.8081,91.8986,6600.0
2015-09-03 12:10:00,101.63,101.69,101.49,101.69,6986.0,91.8986,91.9528,91.772,91.9528,6986.0
2015-09-03 12:20:00,101.7,101.7,101.55,101.59,8121.0,91.9619,91.9619,91.8262,91.8624,8121.0
2015-09-03 12:30:00,101.56,101.56,101.37,101.39,7130.0,91.8353,91.8353,91.6635,91.6815,7130.0
2015-09-03 12:40:00,101.27,101.4,101.23,101.4,5132.0,91.573,91.6906,91.5369,91.6906,5132.0
2015-09-03 12:50:00,101.41,101.43,101.26,101.31,7070.0,91.6996,91.7177,91.564,91.6092,7070.0
2015-09-03 13:00:00,101.31,101.33,100.97,100.99,13425.0,91.6092,91.6273,91.3018,91.3198,13425.0
2015-09-03 13:10:00,100.97,101.19,100.96,101.19,6500.0,91.3018,91.5007,91.2927,91.5007,6500.0
2015-09-03 13:20:00,101.16,101.32,101.16,101.21,7050.0,91.4736,91.6182,91.4736,91.5188,7050.0
2015-09-03 13:30:00,101.21,101.24,101.09,101.2,3908.0,91.5188,91.5459,91.4103,91.5097,3908.0
2015-09-03 13:40:00,101.14,101.22,100.96,101.22,5860.0,91.4555,91.5278,91.2927,91.5278,5860.0
2015-09-03 13:50:00,101.18,101.18,100.86,100.88,7653.0,91.4917,91.4917,91.2023,91.2204,7653.0
2015-09-03 14:00:00,100.79,100.99,100.66,100.7,8688.0,91.139,91.3198,91.0214,91.0576,8688.0
2015-09-03 14:10:00,100.71,100.98,100.69,100.93,9426.0,91.0667,91.3108,91.0486,91.2656,9426.0
2015-09-03 14:20:00,100.92,101.15,100.83,101.02,10851.0,91.2565,91.4645,91.1752,91.347,10851.0
2015-09-03 14:30:00,101.05,101.25,100.98,101.22,11386.0,91.3741,91.555,91.3108,91.5278,11386.0
2015-09-03 14:40:00,101.22,101.32,101.14,101.2,19177.0,91.5278,91.6182,91.4555,91.5097,19177.0
2015-09-03 14:50:00,101.2,101.26,101.07,101.16,27513.0,91.5097,91.564,91.3922,91.4736,27513.0
2015-09-03 15:00:00,101.2,101.28,100.99,101.05,23982.0,91.5097,91.5821,91.3198,91.3741,23982.0
2015-09-03 15:10:00,101.06,101.27,101.06,101.17,25385.0,91.3831,91.573,91.3831,91.4826,25385.0
2015-09-03 15:20:00,101.15,101.22,100.93,100.97,28405.0,91.4645,91.5278,91.2656,91.3018,28405.0
2015-09-03 15:30:00,100.93,101.0,100.62,100.77,46735.0,91.2656,91.3289,90.9853,91.1209,46735.0
2015-09-03 15:40:00,100.72,101.07,100.61,101.0,66400.0,91.0757,91.3922,90.9762,91.3289,66400.0
2015-09-03 15:50:00,100.95,101.26,100.86,100.96,86437.0,91.2837,91.564,91.2023,91.2927,86437.0
2015-09-04 09:30:00,99.59,101.06,99.34,99.34,24987.0,90.0539,91.3831,89.8278,89.8278,24987.0
2015-09-04 09:40:00,99.38,99.89,99.24,99.44,17800.0,89.864,90.3252,89.7374,89.9183,17800.0
2015-09-04 09:50:00,99.44,99.44,98.89,98.98,26567.0,89.9183,89.9183,89.4209,89.5023,26567.0
2015-09-04 10:00:00,99.0,99.19,98.87,99.0,17826.0,89.5204,89.6922,89.4028,89.5204,17826.0
2015-09-04 10:10:00,99.13,99.23,98.91,98.98,31450.0,89.6379,89.7284,89.439,89.5023,31450.0
2015-09-04 10:20:00,98.95,99.28,98.94,99.25,18256.0,89.4752,89.7736,89.4661,89.7465,18256.0
2015-09-04 10:30:00,99.22,99.41,99.03,99.19,13264.0,89.7193,89.8911,89.5475,89.6922,13264.0
2015-09-04 10:40:00,99.21,99.3,98.93,98.96,34764.0,89.7103,89.7917,89.4571,89.4842,34764.0
2015-09-04 10:50:00,98.92,99.05,98.82,99.02,21783.0,89.4481,89.5656,89.3576,89.5385,21783.0
2015-09-04 11:00:00,98.99,99.06,98.85,98.85,12936.0,89.5114,89.5747,89.3848,89.3848,12936.0
2015-09-04 11:10:00,98.84,99.03,98.78,98.98,10072.0,89.3757,89.5475,89.3215,89.5023,10072.0
2015-09-04 11:20:00,98.91,99.05,98.89,99.01,7367.0,89.439,89.5656,89.4209,89.5294,7367.0
2015-09-04 11:30:00,99.0,99.01,98.81,98.93,7508.0,89.5204,89.5294,89.3486,89.4571,7508.0
2015-09-04 11:40:00,98.92,99.07,98.88,99.05,6705.0,89.4481,89.5837,89.4119,89.5656,6705.0
2015-09-04 11:50:00,99.06,99.07,98.92,98.99,10845.0,89.5747,89.5837,89.4481,89.5114,10845.0
2015-09-04 12:00:00,98.93,98.93,98.81,98.92,9251.0,89.4571,89.4571,89.3486,89.4481,9251.0
2015-09-04 12:10:00,98.87,98.89,98.76,98.84,14503.0,89.4028,89.4209,89.3034,89.3757,14503.0
2015-09-04 12:20:00,98.8,98.84,98.69,98.7,11962.0,89.3395,89.3757,89.2401,89.2491,11962.0
2015-09-04 12:30:00,98.69,98.9,98.64,98.77,8524.0,89.2401,89.43,89.1949,89.3124,8524.0
2015-09-04 12:40:00,98.78,98.79,98.66,98.7,10102.0,89.3215,89.3305,89.213,89.2491,10102.0
2015-09-04 12:50:00,98.68,98.78,98.67,98.68,7130.0,89.231,89.3215,89.222,89.231,7130.0
2015-09-04 13:00:00,98.64,98.67,98.55,98.6,8295.0,89.1949,89.222,89.1135,89.1587,8295.0
2015-09-04 13:10:00,98.63,98.74,98.63,98.71,10208.0,89.1858,89.2853,89.1858,89.2582,10208.0
2015-09-04 13:20:00,98.68,98.74,98.58,98.66,27756.0,89.231,89.2853,89.1406,89.213,27756.0
2015-09-04 13:30:00,98.67,98.8,98.67,98.75,13429.0,89.222,89.3395,89.222,89.2943,13429.0
2015-09-04 13:40:00,98.73,98.78,98.66,98.69,14385.0,89.2762,89.3215,89.213,89.2401,14385.0
2015-09-04 13:50:00,98.73,98.82,98.67,98.68,9596.0,89.2762,89.3576,89.222,89.231,9596.0
2015-09-04 14:00:00,98.65,98.7,98.57,98.61,8780.0,89.2039,89.2491,89.1316,89.1677,8780.0
2015-09-04 14:10:00,98.64,98.75,98.62,98.67,6357.0,89.1949,89.2943,89.1768,89.222,6357.0
2015-09-04 14:20:00,98.65,98.72,98.58,98.67,15663.0,89.2039,89.2672,89.1406,89.222,15663.0
2015-09-04 14:30:00,98.66,98.68,98.55,98.57,5776.0,89.213,89.231,89.1135,89.1316,5776.0
2015-09-04 14:40:00,98.6,98.93,98.6,98.81,6700.0,89.1587,89.4571,89.1587,89.3486,6700.0
2015-09-04 14:50:00,98.88,98.97,98.74,98.97,9881.0,89.4119,89.4933,89.2853,89.4933,9881.0
2015-09-04 15:00:00,98.99,99.13,98.94,99.07,19048.0,89.5114,89.6379,89.4661,89.5837,19048.0
2015-09-04 15:10:00,99.04,99.12,98.9,99.07,33587.0,89.5566,89.6289,89.43,89.5837,33587.0
2015-09-04 15:20:00,99.06,99.22,99.02,99.22,25150.0,89.5747,89.7193,89.5385,89.7193,25150.0
2015-09-04 15:30:00,99.22,99.49,99.13,99.33,46190.0,89.7193,89.9635,89.6379,89.8188,46190.0
2015-09-04 15:40:00,99.31,99.77,99.29,99.72,30175.0,89.8007,90.2167,89.7826,90.1715,30175.0
2015-09-04 15:50:00,99.73,99.74,99.18,99.21,82982.0,90.1805,90.1895,89.6832,89.7103,82982.0
2015-09-08 09:30:00,101.1,101.18,100.01,100.83,28657.0,91.4193,91.4917,90.4337,91.1752,28657.0
2015-09-08 09:40:00,100.95,101.27,100.86,101.27,14333.0,91.2837,91.573,91.2023,91.573,14333.0
2015-09-08 09:50:00,101.32,101.36,100.87,100.92,19439.0,91.6182,91.6544,91.2113,91.2565,19439.0
2015-09-08 10:00:00,100.96,101.18,100.79,100.8,18967.0,91.2927,91.4917,91.139,91.148,18967.0
2015-09-08 10:10:00,100.82,100.9,100.66,100.72,20131.0,91.1661,91.2385,91.0214,91.0757,20131.0
2015-09-08 10:20:00,100.65,100.65,100.46,100.64,15063.0,91.0124,91.0124,90.8406,91.0034,15063.0
2015-09-08 10:30:00,100.59,100.68,100.43,100.45,10690.0,90.9581,91.0395,90.8135,90.8316,10690.0
2015-09-08 10:40:00,100.44,100.44,100.22,100.24,13145.0,90.8225,90.8225,90.6236,90.6417,13145.0
2015-09-08 10:50:00,100.17,100.38,100.06,100.37,14399.0,90.5784,90.7683,90.4789,90.7592,14399.0
2015-09-08 11:00:00,100.29,100.3,100.11,100.15,7276.0,90.6869,90.6959,90.5241,90.5603,7276.0
2015-09-08 11:10:00,100.17,100.39,100.17,100.38,8576.0,90.5784,90.7773,90.5784,90.7683,8576.0
2015-09-08 11:20:00,100.3,100.39,100.21,100.32,15269.0,90.6959,90.7773,90.6145,90.714,15269.0
2015-09-08 11:30:00,100.37,100.4,100.3,100.36,9932.0,90.7592,90.7863,90.6959,90.7502,9932.0
2015-09-08 11:40:00,100.33,100.39,100.23,100.26,7780.0,90.723,90.7773,90.6326,90.6597,7780.0
2015-09-08 11:50:00,100.31,100.31,100.14,100.29,11464.0,90.705,90.705,90.5512,90.6869,11464.0
2015-09-08 12:00:00,100.3,100.33,100.19,100.31,5912.0,90.6959,90.723,90.5964,90.705,5912.0
2015-09-08 12:10:00,100.36,100.53,100.31,100.53,12225.0,90.7502,90.9039,90.705,90.9039,12225.0
2015-09-08 12:20:00,100.57,100.82,100.57,100.8,9100.0,90.9401,91.1661,90.9401,91.148,9100.0
2015-09-08 12:30:00,100.81,100.84,100.71,100.76,8336.0,91.1571,91.1842,91.0667,91.1119,8336.0
2015-09-08 12:40:00,100.75,100.81,100.66,100.72,11693.0,91.1028,91.1571,91.0214,91.0757,11693.0
2015-09-08 12:50:00,100.73,100.74,100.64,100.7,12935.0,91.0847,91.0938,91.0034,91.0576,12935.0
2015-09-08 13:00:00,100.72,100.73,100.54,100.54,14294.0,91.0757,91.0847,90.9129,90.9129,14294.0
2015-09-08 13:10:00,100.54,100.65,100.5,100.53,12041.0,90.9129,91.0124,90.8768,90.9039,12041.0
2015-09-08 13:20:00,100.51,100.79,100.48,100.77,19009.0,90.8858,91.139,90.8587,91.1209,19009.0
2015-09-08 13:30:00,100.79,101.01,100.68,100.97,19753.0,91.139,91.3379,91.0395,91.3018,19753.0
2015-09-08 13:40:00,100.98,101.05,100.9,100.98,36010.0,91.3108,91.3741,91.2385,91.3108,36010.0
2015-09-08 13:50:00,100.98,101.07,100.9,101.04,13457.0,91.3108,91.3922,91.2385,91.3651,13457.0
2015-09-08 14:00:00,101.0,101.13,100.98,101.02,11571.0,91.3289,91.4464,91.3108,91.347,11571.0
2015-09-08 14:10:00,101.02,101.08,100.9,101.02,13774.0,91.347,91.4012,91.2385,91.347,13774.0
2015-09-08 14:20:00,100.98,101.09,100.97,101.08,22793.0,91.3108,91.4103,91.3018,91.4012,22793.0
2015-09-08 14:30:00,101.08,101.27,101.06,101.21,23660.0,91.4012,91.573,91.3831,91.5188,23660.0
2015-09-08 14:40:00,101.2,101.39,101.2,101.27,20315.0,91.5097,91.6815,91.5097,91.573,20315.0
2015-09-08 14:50:00,101.27,101.38,101.24,101.3,22363.0,91.573,91.6725,91.5459,91.6002,22363.0
2015-09-08 15:00:00,101.3,101.44,101.26,101.37,20324.0,91.6002,91.7268,91.564,91.6635,20324.0
2015-09-08 15:10:00,101.37,101.39,101.21,101.26,28945.0,91.6635,91.6815,91.5188,91.564,28945.0
2015-09-08 15:20:00,101.25,101.33,101.12,101.29,50249.0,91.555,91.6273,91.4374,91.5911,50249.0
2015-09-08 15:30:00,101.28,101.5,101.21,101.41,56870.0,91.5821,91.781,91.5188,91.6996,56870.0
2015-09-08 15:40:00,101.43,101.46,101.26,101.43,53537.0,91.7177,91.7448,91.564,91.7177,53537.0
2015-09-08 15:50:00,101.43,101.59,101.32,101.42,111977.0,91.7177,91.8624,91.6182,91.7087,111977.0
2015-09-09 09:30:00,102.53,102.97,101.89,102.77,33099.0,92.7124,93.1103,92.1337,92.9294,33099.0
2015-09-09 09:40:00,102.73,102.73,102.25,102.28,14410.0,92.8932,92.8932,92.4592,92.4863,14410.0
2015-09-09 09:50:00,102.34,102.49,102.29,102.46,13284.0,92.5406,92.6762,92.4954,92.6491,13284.0
2015-09-09 10:00:00,102.45,102.57,102.2,102.32,7525.0,92.64,92.7486,92.414,92.5225,7525.0
2015-09-09 10:10:00,102.25,102.29,101.96,102.05,10933.0,92.4592,92.4954,92.197,92.2783,10933.0
2015-09-09 10:20:00,101.97,102.19,101.97,102.09,8620.0,92.206,92.4049,92.206,92.3145,8620.0
2015-09-09 10:30:00,102.17,102.21,101.71,101.9,11701.0,92.3869,92.423,91.9709,92.1427,11701.0
2015-09-09 10:40:00,101.88,101.98,101.75,101.95,11817.0,92.1246,92.2151,92.0071,92.1879,11817.0
2015-09-09 10:50:00,101.94,101.97,101.82,101.96,6282.0,92.1789,92.206,92.0704,92.197,6282.0
2015-09-09 11:00:00,101.99,102.12,101.94,102.1,6677.0,92.2241,92.3416,92.1789,92.3236,6677.0
2015-09-09 11:10:00,102.09,102.26,101.99,101.99,11138.0,92.3145,92.4682,92.2241,92.2241,11138.0
2015-09-09 11:20:00,101.97,102.01,101.86,101.86,6687.0,92.206,92.2422,92.1065,92.1065,6687.0
2015-09-09 11:30:00,101.96,102.06,101.82,101.88,5176.0,92.197,92.2874,92.0704,92.1246,5176.0
2015-09-09 11:40:00,101.83,101.95,101.76,101.89,4229.0,92.0794,92.1879,92.0161,92.1337,4229.0
2015-09-09 11:50:00,101.86,102.04,101.77,102.0,5194.0,92.1065,92.2693,92.0252,92.2331,5194.0
2015-09-09 12:00:00,101.99,102.24,101.99,102.24,4578.0,92.2241,92.4502,92.2241,92.4502,4578.0
2015-09-09 12:10:00,102.23,102.36,102.17,102.33,5222.0,92.4411,92.5587,92.3869,92.5315,5222.0
2015-09-09 12:20:00,102.34,102.41,102.17,102.31,7499.0,92.5406,92.6039,92.3869,92.5135,7499.0
2015-09-09 12:30:00,102.35,102.44,102.1,102.1,4975.0,92.5496,92.631,92.3236,92.3236,4975.0
2015-09-09 12:40:00,102.08,102.23,102.08,102.11,6400.0,92.3055,92.4411,92.3055,92.3326,6400.0
2015-09-09 12:50:00,102.07,102.1,101.98,101.98,5477.0,92.2964,92.3236,92.2151,92.2151,5477.0
2015-09-09 13:00:00,102.01,102.05,101.87,101.89,6577.0,92.2422,92.2783,92.1156,92.1337,6577.0
2015-09-09 13:10:00,101.87,102.02,101.87,101.96,5683.0,92.1156,92.2512,92.1156,92.197,5683.0
2015-09-09 13:20:00,101.96,102.0,101.54,101.62,12537.0,92.197,92.2331,91.8172,91.8895,12537.0
2015-09-09 13:30:00,101.6,101.6,101.41,101.41,5801.0,91.8714,91.8714,91.6996,91.6996,5801.0
2015-09-09 13:40:00,101.41,101.5,101.35,101.43,8003.0,91.6996,91.781,91.6454,91.7177,8003.0
2015-09-09 13:50:00,101.44,101.47,101.11,101.11,13111.0,91.7268,91.7539,91.4284,91.4284,13111.0
2015-09-09 14:00:00,101.14,101.32,101.12,101.29,9770.0,91.4555,91.6182,91.4374,91.5911,9770.0
2015-09-09 14:10:00,101.27,101.39,101.2,101.27,13215.0,91.573,91.6815,91.5097,91.573,13215.0
2015-09-09 14:20:00,101.24,101.25,100.9,101.03,13131.0,91.5459,91.555,91.2385,91.356,13131.0
2015-09-09 14:30:00,101.01,101.12,100.89,100.96,7410.0,91.3379,91.4374,91.2294,91.2927,7410.0
2015-09-09 14:40:00,100.96,101.0,100.72,100.85,10375.0,91.2927,91.3289,91.0757,91.1933,10375.0
2015-09-09 14:50:00,100.87,101.12,100.87,101.05,11211.0,91.2113,91.4374,91.2113,91.3741,11211.0
2015-09-09 15:00:00,101.03,101.19,100.89,101.14,7321.0,91.356,91.5007,91.2294,91.4555,7321.0
2015-09-09 15:10:00,101.14,101.26,100.92,101.14,13299.0,91.4555,91.564,91.2565,91.4555,13299.0
2015-09-09 15:20:00,101.12,101.2,100.71,100.81,15714.0,91.4374,91.5097,91.0667,91.1571,15714.0
2015-09-09 15:30:00,100.78,100.79,100.46,100.47,21396.0,91.13,91.139,90.8406,90.8496,21396.0
2015-09-09 15:40:00,100.44,100.44,100.09,100.2,23511.0,90.8225,90.8225,90.506,90.6055,23511.0
2015-09-09 15:50:00,100.18,100.26,99.93,100.17,59729.0,90.5874,90.6597,90.3613,90.5784,59729.0
2015-09-10 09:30:00,99.86,100.54,99.86,100.31,33546.0,90.298,90.9129,90.298,90.705,33546.0
2015-09-10 09:40:00,100.37,100.7,100.37,100.53,13567.0,90.7592,91.0576,90.7592,90.9039,13567.0
2015-09-10 09:50:00,100.54,100.73,100.38,100.38,14758.0,90.9129,91.0847,90.7683,90.7683,14758.0
2015-09-10 10:00:00,100.38,100.82,100.38,100.54,25996.0,90.7683,91.1661,90.7683,90.9129,25996.0
2015-09-10 10:10:00,100.52,100.58,100.26,100.5,12071.0,90.8949,90.9491,90.6597,90.8768,12071.0
2015-09-10 10:20:00,100.53,100.74,100.3,100.54,28620.0,90.9039,91.0938,90.6959,90.9129,28620.0
2015-09-10 10:30:00,100.58,100.86,100.54,100.78,52112.0,90.9491,91.2023,90.9129,91.13,52112.0
2015-09-10 10:40:00,100.83,101.09,100.83,101.06,5064.0,91.1752,91.4103,91.1752,91.3831,5064.0
2015-09-10 10:50:00,101.13,101.15,100.91,101.03,4321.0,91.4464,91.4645,91.2475,91.356,4321.0
2015-09-10 11:00:00,101.0,101.01,100.55,100.56,14668.0,91.3289,91.3379,90.922,90.931,14668.0
2015-09-10 11:10:00,100.56,100.57,100.14,100.16,9566.0,90.931,90.9401,90.5512,90.5693,9566.0
2015-09-10 11:20:00,100.16,100.35,100.04,100.34,14751.0,90.5693,90.7411,90.4608,90.7321,14751.0
2015-09-10 11:30:00,100.39,100.42,100.15,100.4,67062.0,90.7773,90.8044,90.5603,90.7863,67062.0
2015-09-10 11:40:00,100.39,100.5,100.29,100.45,9235.0,90.7773,90.8768,90.6869,90.8316,9235.0
2015-09-10 11:50:00,100.34,100.51,100.19,100.5,5123.0,90.7321,90.8858,90.5964,90.8768,5123.0
2015-09-10 12:00:00,100.51,100.73,100.42,100.73,4497.0,90.8858,91.0847,90.8044,91.0847,4497.0
2015-09-10 12:10:00,100.7,100.85,100.64,100.64,6343.0,91.0576,91.1933,91.0034,91.0034,6343.0
2015-09-10 12:20:00,100.66,100.71,100.58,100.59,4271.0,91.0214,91.0667,90.9491,90.9581,4271.0
2015-09-10 12:30:00,100.57,100.72,100.51,100.63,5388.0,90.9401,91.0757,90.8858,90.9943,5388.0
2015-09-10 12:40:00,100.62,100.7,100.53,100.7,5699.0,90.9853,91.0576,90.9039,91.0576,5699.0
2015-09-10 12:50:00,100.69,100.75,100.61,100.61,5099.0,91.0486,91.1028,90.9762,90.9762,5099.0
2015-09-10 13:00:00,100.7,100.8,100.61,100.71,3402.0,91.0576,91.148,90.9762,91.0667,3402.0
2015-09-10 13:10:00,100.74,100.83,100.7,100.78,4267.0,91.0938,91.1752,91.0576,91.13,4267.0
2015-09-10 13:20:00,100.8,101.19,100.74,101.19,10072.0,91.148,91.5007,91.0938,91.5007,10072.0
2015-09-10 13:30:00,101.15,101.49,101.15,101.34,9785.0,91.4645,91.772,91.4645,91.6363,9785.0
2015-09-10 13:40:00,101.34,101.38,101.24,101.33,7297.0,91.6363,91.6725,91.5459,91.6273,7297.0
2015-09-10 13:50:00,101.32,101.4,101.16,101.25,5618.0,91.6182,91.6906,91.4736,91.555,5618.0
2015-09-10 14:00:00,101.34,101.4,101.14,101.14,8142.0,91.6363,91.6906,91.4555,91.4555,8142.0
2015-09-10 14:10:00,101.18,101.19,100.92,100.94,12749.0,91.4917,91.5007,91.2565,91.2746,12749.0
2015-09-10 14:20:00,100.9,101.24,100.89,101.24,11458.0,91.2385,91.5459,91.2294,91.5459,11458.0
2015-09-10 14:30:00,101.21,101.31,101.15,101.2,18110.0,91.5188,91.6092,91.4645,91.5097,18110.0
2015-09-10 14:40:00,101.2,101.26,101.09,101.11,13543.0,91.5097,91.564,91.4103,91.4284,13543.0
2015-09-10 14:50:00,101.06,101.14,100.88,100.95,22282.0,91.3831,91.4555,91.2204,91.2837,22282.0
2015-09-10 15:00:00,100.88,100.95,100.82,100.9,12330.0,91.2204,91.2837,91.1661,91.2385,12330.0
2015-09-10 15:10:00,100.88,101.18,100.85,101.05,23444.0,91.2204,91.4917,91.1933,91.3741,23444.0
2015-09-10 15:20:00,101.06,101.1,100.84,100.9,29013.0,91.3831,91.4193,91.1842,91.2385,29013.0
2015-09-10 15:30:00,100.86,100.89,100.67,100.77,24273.0,91.2023,91.2294,91.0305,91.1209,24273.0
2015-09-10 15:40:00,100.77,100.77,100.3,100.41,71362.0,91.1209,91.1209,90.6959,90.7954,71362.0
2015-09-10 15:50:00,100.41,100.86,100.37,100.78,113976.0,90.7954,91.2023,90.7592,91.13,113976.0
2015-09-11 09:30:00,100.33,101.83,100.14,100.67,32925.0,90.723,92.0794,90.5512,91.0305,32925.0
2015-09-11 09:40:00,100.56,100.9,100.45,100.45,7155.0,90.931,91.2385,90.8316,90.8316,7155.0
2015-09-11 09:50:00,100.44,100.61,100.15,100.15,8513.0,90.8225,90.9762,90.5603,90.5603,8513.0
2015-09-11 10:00:00,100.26,100.27,100.0,100.24,4938.0,90.6597,90.6688,90.4246,90.6417,4938.0
2015-09-11 10:10:00,100.17,100.37,100.12,100.37,6137.0,90.5784,90.7592,90.5332,90.7592,6137.0
2015-09-11 10:20:00,100.35,100.39,100.15,100.15,6181.0,90.7411,90.7773,90.5603,90.5603,6181.0
2015-09-11 10:30:00,100.14,100.29,100.08,100.14,13984.0,90.5512,90.6869,90.497,90.5512,13984.0
2015-09-11 10:40:00,100.18,100.28,100.09,100.12,5637.0,90.5874,90.6778,90.506,90.5332,5637.0
2015-09-11 10:50:00,100.15,100.16,100.01,100.06,5700.0,90.5603,90.5693,90.4337,90.4789,5700.0
2015-09-11 11:00:00,100.08,100.19,100.05,100.12,5300.0,90.497,90.5964,90.4699,90.5332,5300.0
2015-09-11 11:10:00,100.13,100.15,100.03,100.11,5557.0,90.5422,90.5603,90.4518,90.5241,5557.0
2015-09-11 11:20:00,100.17,100.28,100.08,100.28,5142.0,90.5784,90.6778,90.497,90.6778,5142.0
2015-09-11 11:30:00,100.33,100.36,100.11,100.36,5786.0,90.723,90.7502,90.5241,90.7502,5786.0
2015-09-11 11:40:00,100.44,100.47,100.28,100.4,5720.0,90.8225,90.8496,90.6778,90.7863,5720.0
2015-09-11 11:50:00,100.4,100.68,100.38,100.61,7682.0,90.7863,91.0395,90.7683,90.9762,7682.0
2015-09-11 12:00:00,100.59,100.89,100.58,100.8,7610.0,90.9581,91.2294,90.9491,91.148,7610.0
2015-09-11 12:10:00,100.74,101.0,100.74,100.96,7115.0,91.0938,91.3289,91.0938,91.2927,7115.0
2015-09-11 12:20:00,100.95,101.09,100.94,101.01,8290.0,91.2837,91.4103,91.2746,91.3379,8290.0
2015-09-11 12:30:00,101.01,101.09,100.9,100.91,7192.0,91.3379,91.4103,91.2385,91.2475,7192.0
2015-09-11 12:40:00,100.94,101.1,100.88,101.1,5763.0,91.2746,91.4193,91.2204,91.4193,5763.0
2015-09-11 12:50:00,101.07,101.13,101.01,101.02,3708.0,91.3922,91.4464,91.3379,91.347,3708.0
2015-09-11 13:00:00,101.02,101.08,100.96,101.01,7307.0,91.347,91.4012,91.2927,91.3379,7307.0
2015-09-11 13:10:00,101.04,101.06,100.95,100.95,11055.0,91.3651,91.3831,91.2837,91.2837,11055.0
2015-09-11 13:20:00,100.95,100.96,100.8,100.8,10388.0,91.2837,91.2927,91.148,91.148,10388.0
2015-09-11 13:30:00,100.86,100.92,100.74,100.84,6116.0,91.2023,91.2565,91.0938,91.1842,6116.0
2015-09-11 13:40:00,100.87,100.96,100.78,100.87,7791.0,91.2113,91.2927,91.13,91.2113,7791.0
2015-09-11 13:50:00,100.89,101.04,100.87,101.0,4487.0,91.2294,91.3651,91.2113,91.3289,4487.0
2015-09-11 14:00:00,100.97,100.97,100.85,100.92,13291.0,91.3018,91.3018,91.1933,91.2565,13291.0
2015-09-11 14:10:00,100.92,101.04,100.91,101.01,21311.0,91.2565,91.3651,91.2475,91.3379,21311.0
2015-09-11 14:20:00,101.0,101.13,101.0,101.08,8833.0,91.3289,91.4464,91.3289,91.4012,8833.0
2015-09-11 14:30:00,101.07,101.33,101.05,101.23,11226.0,91.3922,91.6273,91.3741,91.5369,11226.0
2015-09-11 14:40:00,101.25,101.26,101.11,101.14,5616.0,91.555,91.564,91.4284,91.4555,5616.0
2015-09-11 14:50:00,101.17,101.22,101.06,101.19,8197.0,91.4826,91.5278,91.3831,91.5007,8197.0
2015-09-11 15:00:00,101.15,101.38,101.15,101.33,8881.0,91.4645,91.6725,91.4645,91.6273,8881.0
2015-09-11 15:10:00,101.31,101.45,101.31,101.38,10256.0,91.6092,91.7358,91.6092,91.6725,10256.0
2015-09-11 15:20:00,101.36,101.37,101.26,101.36,10533.0,91.6544,91.6635,91.564,91.6544,10533.0
2015-09-11 15:30:00,101.34,101.36,101.17,101.33,23753.0,91.6363,91.6544,91.4826,91.6273,23753.0
2015-09-11 15:40:00,101.31,101.31,101.13,101.16,20071.0,91.6092,91.6092,91.4464,91.4736,20071.0
2015-09-11 15:50:00,101.16,101.62,101.15,101.56,72129.0,91.4736,91.8895,91.4645,91.8353,72129.0
2015-09-14 09:30:00,101.57,101.98,101.07,101.1,13958.0,91.8443,92.2151,91.3922,91.4193,13958.0
2015-09-14 09:40:00,101.09,101.14,100.8,100.83,9094.0,91.4103,91.4555,91.148,91.1752,9094.0
2015-09-14 09:50:00,100.94,101.42,100.8,101.42,21574.0,91.2746,91.7087,91.148,91.7087,21574.0
2015-09-14 10:00:00,101.38,101.39,101.21,101.3,7919.0,91.6725,91.6815,91.5188,91.6002,7919.0
2015-09-14 10:10:00,101.3,101.35,101.2,101.24,8295.0,91.6002,91.6454,91.5097,91.5459,8295.0
2015-09-14 10:20:00,101.17,101.3,101.06,101.1,5738.0,91.4826,91.6002,91.3831,91.4193,5738.0
2015-09-14 10:30:00,101.09,101.33,101.08,101.29,12788.0,91.4103,91.6273,91.4012,91.5911,12788.0
2015-09-14 10:40:00,101.28,101.59,101.24,101.5,25634.0,91.5821,91.8624,91.5459,91.781,25634.0
2015-09-14 10:50:00,101.47,101.52,101.26,101.4,23415.0,91.7539,91.7991,91.564,91.6906,23415.0
2015-09-14 11:00:00,101.43,101.47,101.26,101.26,11868.0,91.7177,91.7539,91.564,91.564,11868.0
2015-09-14 11:10:00,101.29,101.29,101.08,101.08,6453.0,91.5911,91.5911,91.4012,91.4012,6453.0
2015-09-14 11:20:00,101.12,101.21,100.97,101.05,9706.0,91.4374,91.5188,91.3018,91.3741,9706.0
2015-09-14 11:30:00,100.99,101.02,100.9,101.0,4200.0,91.3198,91.347,91.2385,91.3289,4200.0
2015-09-14 11:40:00,101.02,101.1,100.85,100.97,4243.0,91.347,91.4193,91.1933,91.3018,4243.0
2015-09-14 11:50:00,100.97,101.08,100.87,101.0,4955.0,91.3018,91.4012,91.2113,91.3289,4955.0
2015-09-14 12:00:00,100.97,100.99,100.91,100.93,8250.0,91.3018,91.3198,91.2475,91.2656,8250.0
2015-09-14 12:10:00,100.95,100.97,100.77,100.9,4617.0,91.2837,91.3018,91.1209,91.2385,4617.0
2015-09-14 12:20:00,100.94,101.07,100.87,101.03,8276.0,91.2746,91.3922,91.2113,91.356,8276.0
2015-09-14 12:30:00,100.97,101.13,100.96,101.1,8991.0,91.3018,91.4464,91.2927,91.4193,8991.0
2015-09-14 12:40:00,101.06,101.14,101.05,101.1,12647.0,91.3831,91.4555,91.3741,91.4193,12647.0
2015-09-14 12:50:00,101.1,101.25,101.05,101.11,7372.0,91.4193,91.555,91.3741,91.4284,7372.0
2015-09-14 13:00:00,101.11,101.15,100.85,100.85,8175.0,91.4284,91.4645,91.1933,91.1933,8175.0
2015-09-14 13:10:00,100.82,100.89,100.78,100.85,26148.0,91.1661,91.2294,91.13,91.1933,26148.0
2015-09-14 13:20:00,100.88,100.88,100.75,100.78,5959.0,91.2204,91.2204,91.1028,91.13,5959.0
2015-09-14 13:30:00,100.79,101.04,100.79,101.04,7800.0,91.139,91.3651,91.139,91.3651,7800.0
2015-09-14 13:40:00,101.08,101.39,101.04,101.34,16644.0,91.4012,91.6815,91.3651,91.6363,16644.0
2015-09-14 13:50:00,101.33,101.34,101.21,101.32,7500.0,91.6273,91.6363,91.5188,91.6182,7500.0
2015-09-14 14:00:00,101.32,101.32,101.02,101.08,7283.0,91.6182,91.6182,91.347,91.4012,7283.0
2015-09-14 14:10:00,101.1,101.19,101.03,101.12,7439.0,91.4193,91.5007,91.356,91.4374,7439.0
2015-09-14 14:20:00,101.13,101.23,100.97,101.01,8104.0,91.4464,91.5369,91.3018,91.3379,8104.0
2015-09-14 14:30:00,101.02,101.07,100.98,101.06,7921.0,91.347,91.3922,91.3108,91.3831,7921.0
2015-09-14 14:40:00,101.04,101.16,100.99,101.0,6601.0,91.3651,91.4736,91.3198,91.3289,6601.0
2015-09-14 14:50:00,101.0,101.16,100.96,101.05,11993.0,91.3289,91.4736,91.2927,91.3741,11993.0
2015-09-14 15:00:00,101.03,101.03,100.9,100.92,7917.0,91.356,91.356,91.2385,91.2565,7917.0
2015-09-14 15:10:00,100.92,101.06,100.9,100.97,34135.0,91.2565,91.3831,91.2385,91.3018,34135.0
2015-09-14 15:20:00,100.95,101.02,100.81,100.83,27598.0,91.2837,91.347,91.1571,91.1752,27598.0
2015-09-14 15:30:00,100.85,100.88,100.72,100.75,25479.0,91.1933,91.2204,91.0757,91.1028,25479.0
2015-09-14 15:40:00,100.75,100.79,100.7,100.73,34578.0,91.1028,91.139,91.0576,91.0847,34578.0
2015-09-14 15:50:00,100.74,100.95,100.73,100.92,51744.0,91.0938,91.2837,91.0847,91.2565,51744.0
2015-09-15 09:30:00,101.23,101.54,101.05,101.44,9188.0,91.5369,91.8172,91.3741,91.7268,9188.0
2015-09-15 09:40:00,101.45,101.45,100.99,101.05,7154.0,91.7358,91.7358,91.3198,91.3741,7154.0
2015-09-15 09:50:00,101.14,101.58,101.07,101.58,8305.0,91.4555,91.8534,91.3922,91.8534,8305.0
2015-09-15 10:00:00,101.53,101.66,101.29,101.29,18262.0,91.8081,91.9257,91.5911,91.5911,18262.0
2015-09-15 10:10:00,101.29,101.45,101.27,101.35,4022.0,91.5911,91.7358,91.573,91.6454,4022.0
2015-09-15 10:20:00,101.35,101.6,101.35,101.57,10056.0,91.6454,91.8714,91.6454,91.8443,10056.0
2015-09-15 10:30:00,101.58,101.82,101.56,101.62,10198.0,91.8534,92.0704,91.8353,91.8895,10198.0
2015-09-15 10:40:00,101.65,102.31,101.59,102.0,38150.0,91.9166,92.5135,91.8624,92.2331,38150.0
2015-09-15 10:50:00,101.99,102.09,101.92,102.09,7438.0,92.2241,92.3145,92.1608,92.3145,7438.0
2015-09-15 11:00:00,102.14,102.23,102.03,102.15,9358.0,92.3597,92.4411,92.2603,92.3688,9358.0
2015-09-15 11:10:00,102.16,102.22,102.1,102.13,6660.0,92.3778,92.4321,92.3236,92.3507,6660.0
2015-09-15 11:20:00,102.11,102.15,102.03,102.05,16784.0,92.3326,92.3688,92.2603,92.2783,16784.0
2015-09-15 11:30:00,102.07,102.1,101.84,101.91,10920.0,92.2964,92.3236,92.0885,92.1518,10920.0
2015-09-15 11:40:00,101.86,101.92,101.86,101.9,4712.0,92.1065,92.1608,92.1065,92.1427,4712.0
2015-09-15 11:50:00,101.91,101.98,101.82,101.86,3994.0,92.1518,92.2151,92.0704,92.1065,3994.0
2015-09-15 12:00:00,101.94,101.98,101.8,101.97,2727.0,92.1789,92.2151,92.0523,92.206,2727.0
2015-09-15 12:10:00,101.96,102.14,101.96,102.1,5185.0,92.197,92.3597,92.197,92.3236,5185.0
2015-09-15 12:20:00,102.04,102.25,102.04,102.25,4920.0,92.2693,92.4592,92.2693,92.4592,4920.0
2015-09-15 12:30:00,102.26,102.26,102.19,102.19,7255.0,92.4682,92.4682,92.4049,92.4049,7255.0
2015-09-15 12:40:00,102.18,102.23,102.08,102.15,11432.0,92.3959,92.4411,92.3055,92.3688,11432.0
2015-09-15 12:50:00,102.15,102.17,102.07,102.12,5370.0,92.3688,92.3869,92.2964,92.3416,5370.0
2015-09-15 13:00:00,102.08,102.1,101.95,102.02,47625.0,92.3055,92.3236,92.1879,92.2512,47625.0
2015-09-15 13:10:00,102.01,102.16,101.95,102.11,31070.0,92.2422,92.3778,92.1879,92.3326,31070.0
2015-09-15 13:20:00,102.12,102.15,101.95,102.04,70193.0,92.3416,92.3688,92.1879,92.2693,70193.0
2015-09-15 13:30:00,102.04,102.38,102.04,102.28,13747.0,92.2693,92.5767,92.2693,92.4863,13747.0
2015-09-15 13:40:00,102.29,102.37,102.23,102.32,16984.0,92.4954,92.5677,92.4411,92.5225,16984.0
2015-09-15 13:50:00,102.29,102.29,102.09,102.17,7925.0,92.4954,92.4954,92.3145,92.3869,7925.0
2015-09-15 14:00:00,102.2,102.38,102.2,102.38,5853.0,92.414,92.5767,92.414,92.5767,5853.0
2015-09-15 14:10:00,102.37,102.55,102.33,102.34,8857.0,92.5677,92.7305,92.5315,92.5406,8857.0
2015-09-15 14:20:00,102.33,102.41,102.27,102.41,10471.0,92.5315,92.6039,92.4773,92.6039,10471.0
2015-09-15 14:30:00,102.44,102.48,102.3,102.37,44118.0,92.631,92.6672,92.5044,92.5677,44118.0
2015-09-15 14:40:00,102.36,102.59,102.31,102.53,17735.0,92.5587,92.7666,92.5135,92.7124,17735.0
2015-09-15 14:50:00,102.54,102.63,102.42,102.6,8918.0,92.7214,92.8028,92.6129,92.7757,8918.0
2015-09-15 15:00:00,102.61,102.72,102.59,102.62,25367.0,92.7847,92.8842,92.7666,92.7938,25367.0
2015-09-15 15:10:00,102.67,102.73,102.61,102.65,13493.0,92.839,92.8932,92.7847,92.8209,13493.0
2015-09-15 15:20:00,102.63,102.73,102.54,102.66,13171.0,92.8028,92.8932,92.7214,92.8299,13171.0
2015-09-15 15:30:00,102.67,102.68,102.39,102.39,16983.0,92.839,92.848,92.5858,92.5858,16983.0
2015-09-15 15:40:00,102.42,102.58,102.33,102.4,27476.0,92.6129,92.7576,92.5315,92.5948,27476.0
2015-09-15 15:50:00,102.43,102.53,102.39,102.42,39536.0,92.622,92.7124,92.5858,92.6129,39536.0
2015-09-16 09:30:00,102.43,102.71,102.2,102.39,18804.0,92.622,92.8751,92.414,92.5858,18804.0
2015-09-16 09:40:00,102.54,102.54,102.18,102.18,20611.0,92.7214,92.7214,92.3959,92.3959,20611.0
2015-09-16 09:50:00,102.19,102.43,102.19,102.33,13178.0,92.4049,92.622,92.4049,92.5315,13178.0
2015-09-16 10:00:00,102.4,102.49,102.16,102.49,15405.0,92.5948,92.6762,92.3778,92.6762,15405.0
2015-09-16 10:10:00,102.49,102.52,102.34,102.48,13651.0,92.6762,92.7033,92.5406,92.6672,13651.0
2015-09-16 10:20:00,102.51,102.53,102.37,102.46,11341.0,92.6943,92.7124,92.5677,92.6491,11341.0
2015-09-16 10:30:00,102.44,102.53,102.37,102.48,16978.0,92.631,92.7124,92.5677,92.6672,16978.0
2015-09-16 10:40:00,102.46,102.52,102.4,102.41,17618.0,92.6491,92.7033,92.5948,92.6039,17618.0
2015-09-16 10:50:00,102.4,102.51,102.38,102.51,14203.0,92.5948,92.6943,92.5767,92.6943,14203.0
2015-09-16 11:00:00,102.48,102.69,102.37,102.69,11639.0,92.6672,92.8571,92.5677,92.8571,11639.0
2015-09-16 11:10:00,102.65,102.81,102.65,102.66,7680.0,92.8209,92.9656,92.8209,92.8299,7680.0
2015-09-16 11:20:00,102.65,102.99,102.63,102.93,12579.0,92.8209,93.1283,92.8028,93.0741,12579.0
2015-09-16 11:30:00,102.92,102.93,102.79,102.89,9361.0,93.065,93.0741,92.9475,93.0379,9361.0
2015-09-16 11:40:00,102.81,102.91,102.77,102.86,6400.0,92.9656,93.056,92.9294,93.0108,6400.0
2015-09-16 11:50:00,102.81,103.08,102.81,103.02,10304.0,92.9656,93.2097,92.9656,93.1555,10304.0
2015-09-16 12:00:00,103.05,103.07,102.83,102.84,7598.0,93.1826,93.2007,92.9837,92.9927,7598.0
2015-09-16 12:10:00,102.9,103.07,102.86,102.9,7140.0,93.047,93.2007,93.0108,93.047,7140.0
2015-09-16 12:20:00,102.89,103.02,102.87,102.94,5924.0,93.0379,93.1555,93.0198,93.0831,5924.0
2015-09-16 12:30:00,102.96,103.09,102.91,103.09,9469.0,93.1012,93.2188,93.056,93.2188,9469.0
2015-09-16 12:40:00,103.13,103.22,103.06,103.16,6963.0,93.2549,93.3363,93.1916,93.2821,6963.0
2015-09-16 12:50:00,103.2,103.24,103.12,103.24,4865.0,93.3182,93.3544,93.2459,93.3544,4865.0
2015-09-16 13:00:00,103.22,103.23,102.99,102.99,7151.0,93.3363,93.3454,93.1283,93.1283,7151.0
2015-09-16 13:10:00,102.96,103.02,102.89,102.89,6412.0,93.1012,93.1555,93.0379,93.0379,6412.0
2015-09-16 13:20:00,102.88,102.96,102.78,102.82,17619.0,93.0289,93.1012,92.9384,92.9746,17619.0
2015-09-16 13:30:00,102.86,102.95,102.84,102.95,9026.0,93.0108,93.0922,92.9927,93.0922,9026.0
2015-09-16 13:40:00,102.95,103.06,102.93,103.03,6316.0,93.0922,93.1916,93.0741,93.1645,6316.0
2015-09-16 13:50:00,103.07,103.15,103.06,103.08,8587.0,93.2007,93.273,93.1916,93.2097,8587.0
2015-09-16 14:00:00,103.06,103.06,102.8,102.8,19700.0,93.1916,93.1916,92.9565,92.9565,19700.0
2015-09-16 14:10:00,102.87,102.87,102.64,102.72,10308.0,93.0198,93.0198,92.8119,92.8842,10308.0
2015-09-16 14:20:00,102.69,102.73,102.53,102.73,12159.0,92.8571,92.8932,92.7124,92.8932,12159.0
2015-09-16 14:30:00,102.73,102.75,102.66,102.67,12479.0,92.8932,92.9113,92.8299,92.839,12479.0
2015-09-16 14:40:00,102.67,102.76,102.64,102.74,15263.0,92.839,92.9204,92.8119,92.9023,15263.0
2015-09-16 14:50:00,102.73,102.96,102.68,102.89,15287.0,92.8932,93.1012,92.848,93.0379,15287.0
2015-09-16 15:00:00,102.87,102.94,102.81,102.86,14268.0,93.0198,93.0831,92.9656,93.0108,14268.0
2015-09-16 15:10:00,102.88,103.0,102.83,102.95,20645.0,93.0289,93.1374,92.9837,93.0922,20645.0
2015-09-16 15:20:00,102.94,103.07,102.89,103.03,19789.0,93.0831,93.2007,93.0379,93.1645,19789.0
2015-09-16 15:30:00,103.01,103.12,103.01,103.08,31016.0,93.1464,93.2459,93.1464,93.2097,31016.0
2015-09-16 15:40:00,103.07,103.1,102.89,102.91,35279.0,93.2007,93.2278,93.0379,93.056,35279.0
2015-09-16 15:50:00,102.92,103.02,102.86,102.89,68870.0,93.065,93.1555,93.0108,93.0379,68870.0
2015-09-17 09:30:00,103.07,103.27,102.8,102.8,16922.0,93.2007,93.3815,92.9565,92.9565,16922.0
2015-09-17 09:40:00,102.85,102.85,102.71,102.73,5500.0,93.0017,93.0017,92.8751,92.8932,5500.0
2015-09-17 09:50:00,102.79,102.79,102.66,102.75,7096.0,92.9475,92.9475,92.8299,92.9113,7096.0
2015-09-17 10:00:00,102.72,103.1,102.72,103.1,7205.0,92.8842,93.2278,92.8842,93.2278,7205.0
2015-09-17 10:10:00,103.0,103.09,102.93,103.05,4406.0,93.1374,93.2188,93.0741,93.1826,4406.0
2015-09-17 10:20:00,103.08,103.18,102.97,103.01,4950.0,93.2097,93.3001,93.1103,93.1464,4950.0
2015-09-17 10:30:00,102.98,102.98,102.85,102.9,6311.0,93.1193,93.1193,93.0017,93.047,6311.0
2015-09-17 10:40:00,102.86,103.03,102.86,102.98,5904.0,93.0108,93.1645,93.0108,93.1193,5904.0
2015-09-17 10:50:00,102.96,103.15,102.95,103.15,6621.0,93.1012,93.273,93.0922,93.273,6621.0
2015-09-17 11:00:00,103.14,103.17,103.07,103.07,6233.0,93.264,93.2911,93.2007,93.2007,6233.0
2015-09-17 11:10:00,103.07,103.16,103.04,103.04,3997.0,93.2007,93.2821,93.1736,93.1736,3997.0
2015-09-17 11:20:00,103.02,103.02,102.9,102.9,8582.0,93.1555,93.1555,93.047,93.047,8582.0
2015-09-17 11:30:00,102.95,103.02,102.9,103.01,5506.0,93.0922,93.1555,93.047,93.1464,5506.0
2015-09-17 11:40:00,103.01,103.1,103.0,103.08,6219.0,93.1464,93.2278,93.1374,93.2097,6219.0
2015-09-17 11:50:00,103.06,103.15,103.04,103.08,8765.0,93.1916,93.273,93.1736,93.2097,8765.0
2015-09-17 12:00:00,103.1,103.11,103.02,103.05,6105.0,93.2278,93.2368,93.1555,93.1826,6105.0
2015-09-17 12:10:00,103.03,103.21,103.0,103.08,30686.0,93.1645,93.3273,93.1374,93.2097,30686.0
2015-09-17 12:20:00,103.04,103.13,103.04,103.09,4430.0,93.1736,93.2549,93.1736,93.2188,4430.0
2015-09-17 12:30:00,103.06,103.12,103.01,103.02,4828.0,93.1916,93.2459,93.1464,93.1555,4828.0
2015-09-17 12:40:00,102.99,103.07,102.99,103.06,6900.0,93.1283,93.2007,93.1283,93.1916,6900.0
2015-09-17 12:50:00,103.11,103.25,103.1,103.23,3709.0,93.2368,93.3634,93.2278,93.3454,3709.0
2015-09-17 13:00:00,103.2,103.2,103.14,103.14,4083.0,93.3182,93.3182,93.264,93.264,4083.0
2015-09-17 13:10:00,103.12,103.24,103.09,103.22,5354.0,93.2459,93.3544,93.2188,93.3363,5354.0
2015-09-17 13:20:00,103.31,103.41,103.2,103.25,7685.0,93.4177,93.5081,93.3182,93.3634,7685.0
2015-09-17 13:30:00,103.28,103.31,103.17,103.17,5190.0,93.3906,93.4177,93.2911,93.2911,5190.0
2015-09-17 13:40:00,103.15,103.22,103.1,103.14,5676.0,93.273,93.3363,93.2278,93.264,5676.0
2015-09-17 13:50:00,103.11,103.24,102.97,103.02,9704.0,93.2368,93.3544,93.1103,93.1555,9704.0
2015-09-17 14:00:00,103.06,103.22,102.0,102.65,27681.0,93.1916,93.3363,92.2331,92.8209,27681.0
2015-09-17 14:10:00,102.66,103.16,102.62,102.82,15015.0,92.8299,93.2821,92.7938,92.9746,15015.0
2015-09-17 14:20:00,102.83,102.87,102.6,102.63,17953.0,92.9837,93.0198,92.7757,92.8028,17953.0
2015-09-17 14:30:00,102.65,103.11,102.64,102.95,13490.0,92.8209,93.2368,92.8119,93.0922,13490.0
2015-09-17 14:40:00,102.98,103.91,102.95,103.8,79049.0,93.1193,93.9602,93.0922,93.8608,79049.0
2015-09-17 14:50:00,103.77,103.84,103.65,103.79,40071.0,93.8337,93.8969,93.7251,93.8517,40071.0
2015-09-17 15:00:00,103.85,103.91,103.2,103.32,51473.0,93.906,93.9602,93.3182,93.4267,51473.0
2015-09-17 15:10:00,103.28,103.39,102.93,103.03,35589.0,93.3906,93.49,93.0741,93.1645,35589.0
2015-09-17 15:20:00,103.0,103.02,102.29,102.78,40041.0,93.1374,93.1555,92.4954,92.9384,40041.0
2015-09-17 15:30:00,102.77,103.12,102.62,102.68,22221.0,92.9294,93.2459,92.7938,92.848,22221.0
2015-09-17 15:40:00,102.71,102.84,102.53,102.66,25622.0,92.8751,92.9927,92.7124,92.8299,25622.0
2015-09-17 15:50:00,102.63,102.63,102.2,102.31,92799.0,92.8028,92.8028,92.414,92.5135,92799.0
2015-09-18 09:30:00,99.84,101.41,99.84,101.29,184214.0,90.28,91.6996,90.28,91.5911,184214.0
2015-09-18 09:40:00,101.28,101.9,101.2,101.31,47415.0,91.5821,92.1427,91.5097,91.6092,47415.0
2015-09-18 09:50:00,101.24,101.64,101.18,101.64,12990.0,91.5459,91.9076,91.4917,91.9076,12990.0
2015-09-18 10:00:00,101.5,101.7,101.36,101.63,17146.0,91.781,91.9619,91.6544,91.8986,17146.0
2015-09-18 10:10:00,101.61,101.79,101.42,101.5,11836.0,91.8805,92.0432,91.7087,91.781,11836.0
2015-09-18 10:20:00,101.44,102.03,101.38,101.69,11445.0,91.7268,92.2603,91.6725,91.9528,11445.0
2015-09-18 10:30:00,101.7,101.82,101.45,101.54,9579.0,91.9619,92.0704,91.7358,91.8172,9579.0
2015-09-18 10:40:00,101.5,101.73,101.45,101.67,10281.0,91.781,91.989,91.7358,91.9347,10281.0
2015-09-18 10:50:00,101.74,101.83,101.59,101.83,10603.0,91.998,92.0794,91.8624,92.0794,10603.0
2015-09-18 11:00:00,101.82,102.09,101.81,101.95,12300.0,92.0704,92.3145,92.0613,92.1879,12300.0
2015-09-18 11:10:00,101.95,102.05,101.84,101.94,16868.0,92.1879,92.2783,92.0885,92.1789,16868.0
2015-09-18 11:20:00,101.96,102.07,101.78,101.78,12833.0,92.197,92.2964,92.0342,92.0342,12833.0
2015-09-18 11:30:00,101.77,101.9,101.73,101.84,11400.0,92.0252,92.1427,91.989,92.0885,11400.0
2015-09-18 11:40:00,101.86,102.23,101.84,102.17,26225.0,92.1065,92.4411,92.0885,92.3869,26225.0
2015-09-18 11:50:00,102.18,102.19,102.01,102.14,6581.0,92.3959,92.4049,92.2422,92.3597,6581.0
2015-09-18 12:00:00,102.09,102.09,101.87,101.9,9800.0,92.3145,92.3145,92.1156,92.1427,9800.0
2015-09-18 12:10:00,101.86,101.87,101.67,101.75,32231.0,92.1065,92.1156,91.9347,92.0071,32231.0
2015-09-18 12:20:00,101.75,101.84,101.49,101.84,31187.0,92.0071,92.0885,91.772,92.0885,31187.0
2015-09-18 12:30:00,101.87,101.92,101.58,101.76,25488.0,92.1156,92.1608,91.8534,92.0161,25488.0
2015-09-18 12:40:00,101.75,101.79,101.6,101.73,19405.0,92.0071,92.0432,91.8714,91.989,19405.0
2015-09-18 12:50:00,101.68,101.83,101.62,101.76,12008.0,91.9438,92.0794,91.8895,92.0161,12008.0
2015-09-18 13:00:00,101.68,101.89,101.65,101.79,18409.0,91.9438,92.1337,91.9166,92.0432,18409.0
2015-09-18 13:10:00,101.79,101.79,101.59,101.68,6873.0,92.0432,92.0432,91.8624,91.9438,6873.0
2015-09-18 13:20:00,101.67,101.68,101.5,101.59,9332.0,91.9347,91.9438,91.781,91.8624,9332.0
2015-09-18 13:30:00,101.61,101.61,101.4,101.42,18240.0,91.8805,91.8805,91.6906,91.7087,18240.0
2015-09-18 13:40:00,101.42,101.58,101.4,101.48,5773.0,91.7087,91.8534,91.6906,91.7629,5773.0
2015-09-18 13:50:00,101.44,101.48,101.09,101.19,8943.0,91.7268,91.7629,91.4103,91.5007,8943.0
2015-09-18 14:00:00,101.16,101.42,101.09,101.35,8033.0,91.4736,91.7087,91.4103,91.6454,8033.0
2015-09-18 14:10:00,101.31,101.48,101.24,101.38,10847.0,91.6092,91.7629,91.5459,91.6725,10847.0
2015-09-18 14:20:00,101.41,101.52,101.36,101.47,11175.0,91.6996,91.7991,91.6544,91.7539,11175.0
2015-09-18 14:30:00,101.49,101.49,101.2,101.36,9197.0,91.772,91.772,91.5097,91.6544,9197.0
2015-09-18 14:40:00,101.39,101.45,101.24,101.25,13662.0,91.6815,91.7358,91.5459,91.555,13662.0
2015-09-18 14:50:00,101.25,101.47,101.15,101.43,17758.0,91.555,91.7539,91.4645,91.7177,17758.0
2015-09-18 15:00:00,101.44,101.53,101.09,101.09,22988.0,91.7268,91.8081,91.4103,91.4103,22988.0
2015-09-18 15:10:00,101.13,101.31,101.05,101.15,20586.0,91.4464,91.6092,91.3741,91.4645,20586.0
2015-09-18 15:20:00,101.13,101.15,100.94,101.06,16720.0,91.4464,91.4645,91.2746,91.3831,16720.0
2015-09-18 15:30:00,101.03,101.07,100.85,100.92,35051.0,91.356,91.3922,91.1933,91.2565,35051.0
2015-09-18 15:40:00,100.91,100.91,100.63,100.7,60459.0,91.2475,91.2475,90.9943,91.0576,60459.0
2015-09-18 15:50:00,100.69,100.91,100.6,100.8,127282.0,91.0486,91.2475,90.9672,91.148,127282.0
2015-09-21 09:30:00,101.52,102.23,100.98,102.19,24380.0,91.7991,92.4411,91.3108,92.4049,24380.0
2015-09-21 09:40:00,102.23,102.47,102.19,102.2,17003.0,92.4411,92.6581,92.4049,92.414,17003.0
2015-09-21 09:50:00,102.21,102.39,101.94,101.96,5897.0,92.423,92.5858,92.1789,92.197,5897.0
2015-09-21 10:00:00,102.17,102.3,101.86,102.24,9999.0,92.3869,92.5044,92.1065,92.4502,9999.0
2015-09-21 10:10:00,102.24,102.24,101.95,102.14,13962.0,92.4502,92.4502,92.1879,92.3597,13962.0
2015-09-21 10:20:00,102.21,102.41,102.16,102.28,8376.0,92.423,92.6039,92.3778,92.4863,8376.0
2015-09-21 10:30:00,102.36,102.64,102.35,102.44,21094.0,92.5587,92.8119,92.5496,92.631,21094.0
2015-09-21 10:40:00,102.36,102.37,102.09,102.13,19141.0,92.5587,92.5677,92.3145,92.3507,19141.0
2015-09-21 10:50:00,102.15,102.31,102.11,102.18,6724.0,92.3688,92.5135,92.3326,92.3959,6724.0
2015-09-21 11:00:00,102.18,102.26,102.09,102.16,6125.0,92.3959,92.4682,92.3145,92.3778,6125.0
2015-09-21 11:10:00,102.18,102.34,102.18,102.3,4200.0,92.3959,92.5406,92.3959,92.5044,4200.0
2015-09-21 11:20:00,102.29,102.3,102.18,102.19,9553.0,92.4954,92.5044,92.3959,92.4049,9553.0
2015-09-21 11:30:00,102.17,102.21,101.78,101.78,9450.0,92.3869,92.423,92.0342,92.0342,9450.0
2015-09-21 11:40:00,101.77,101.81,101.64,101.69,4900.0,92.0252,92.0613,91.9076,91.9528,4900.0
2015-09-21 11:50:00,101.72,101.8,101.65,101.8,5088.0,91.9799,92.0523,91.9166,92.0523,5088.0
2015-09-21 12:00:00,101.83,101.83,101.41,101.45,7932.0,92.0794,92.0794,91.6996,91.7358,7932.0
2015-09-21 12:10:00,101.49,101.56,101.42,101.53,3133.0,91.772,91.8353,91.7087,91.8081,3133.0
2015-09-21 12:20:00,101.5,101.57,101.44,101.52,9521.0,91.781,91.8443,91.7268,91.7991,9521.0
2015-09-21 12:30:00,101.49,101.49,101.29,101.34,5966.0,91.772,91.772,91.5911,91.6363,5966.0
2015-09-21 12:40:00,101.38,101.4,101.27,101.29,4700.0,91.6725,91.6906,91.573,91.5911,4700.0
2015-09-21 12:50:00,101.26,101.27,101.03,101.23,10447.0,91.564,91.573,91.356,91.5369,10447.0
2015-09-21 13:00:00,101.23,101.37,101.18,101.33,5760.0,91.5369,91.6635,91.4917,91.6273,5760.0
2015-09-21 13:10:00,101.34,101.67,101.34,101.62,5356.0,91.6363,91.9347,91.6363,91.8895,5356.0
2015-09-21 13:20:00,101.62,101.81,101.62,101.77,10308.0,91.8895,92.0613,91.8895,92.0252,10308.0
2015-09-21 13:30:00,101.75,101.91,101.67,101.91,6220.0,92.0071,92.1518,91.9347,92.1518,6220.0
2015-09-21 13:40:00,101.85,101.98,101.74,101.74,7356.0,92.0975,92.2151,91.998,91.998,7356.0
2015-09-21 13:50:00,101.75,101.79,101.67,101.68,5322.0,92.0071,92.0432,91.9347,91.9438,5322.0
2015-09-21 14:00:00,101.73,101.88,101.64,101.67,4930.0,91.989,92.1246,91.9076,91.9347,4930.0
2015-09-21 14:10:00,101.62,101.63,101.5,101.58,8311.0,91.8895,91.8986,91.781,91.8534,8311.0
2015-09-21 14:20:00,101.59,101.7,101.42,101.55,12955.0,91.8624,91.9619,91.7087,91.8262,12955.0
2015-09-21 14:30:00,101.51,101.79,101.49,101.78,7041.0,91.7901,92.0432,91.772,92.0342,7041.0
2015-09-21 14:40:00,101.85,101.94,101.73,101.94,5700.0,92.0975,92.1789,91.989,92.1789,5700.0
2015-09-21 14:50:00,101.97,102.06,101.91,101.96,12077.0,92.206,92.2874,92.1518,92.197,12077.0
2015-09-21 15:00:00,101.93,102.01,101.89,102.01,10463.0,92.1698,92.2422,92.1337,92.2422,10463.0
2015-09-21 15:10:00,102.03,102.03,101.86,101.87,12053.0,92.2603,92.2603,92.1065,92.1156,12053.0
2015-09-21 15:20:00,101.9,101.91,101.81,101.9,13639.0,92.1427,92.1518,92.0613,92.1427,13639.0
2015-09-21 15:30:00,101.88,101.95,101.46,101.51,23316.0,92.1246,92.1879,91.7448,91.7901,23316.0
2015-09-21 15:40:00,101.49,101.68,101.46,101.62,26915.0,91.772,91.9438,91.7448,91.8895,26915.0
2015-09-21 15:50:00,101.61,101.82,101.56,101.8,45460.0,91.8805,92.0704,91.8353,92.0523,45460.0
2015-09-22 09:30:00,100.41,100.8,100.05,100.71,30149.0,90.7954,91.148,90.4699,91.0667,30149.0
2015-09-22 09:40:00,100.68,101.05,100.51,100.51,10411.0,91.0395,91.3741,90.8858,90.8858,10411.0
2015-09-22 09:50:00,100.49,100.84,100.33,100.79,12661.0,90.8677,91.1842,90.723,91.139,12661.0
2015-09-22 10:00:00,100.78,100.94,100.7,100.75,5234.0,91.13,91.2746,91.0576,91.1028,5234.0
2015-09-22 10:10:00,100.7,100.75,100.45,100.45,4604.0,91.0576,91.1028,90.8316,90.8316,4604.0
2015-09-22 10:20:00,100.57,100.57,100.3,100.45,2545.0,90.9401,90.9401,90.6959,90.8316,2545.0
2015-09-22 10:30:00,100.36,100.4,100.08,100.13,5848.0,90.7502,90.7863,90.497,90.5422,5848.0
2015-09-22 10:40:00,100.11,100.17,99.89,99.91,10480.0,90.5241,90.5784,90.3252,90.3433,10480.0
2015-09-22 10:50:00,99.95,100.17,99.95,100.09,4063.0,90.3794,90.5784,90.3794,90.506,4063.0
2015-09-22 11:00:00,100.05,100.18,99.99,100.12,3554.0,90.4699,90.5874,90.4156,90.5332,3554.0
2015-09-22 11:10:00,100.12,100.31,100.12,100.28,11720.0,90.5332,90.705,90.5332,90.6778,11720.0
2015-09-22 11:20:00,100.25,100.27,100.1,100.13,5266.0,90.6507,90.6688,90.5151,90.5422,5266.0
2015-09-22 11:30:00,100.08,100.18,99.92,99.92,3960.0,90.497,90.5874,90.3523,90.3523,3960.0
2015-09-22 11:40:00,99.94,100.14,99.89,100.13,4548.0,90.3704,90.5512,90.3252,90.5422,4548.0
2015-09-22 11:50:00,100.12,100.26,100.11,100.22,7643.0,90.5332,90.6597,90.5241,90.6236,7643.0
2015-09-22 12:00:00,100.21,100.46,100.0,100.43,5914.0,90.6145,90.8406,90.4246,90.8135,5914.0
2015-09-22 12:10:00,100.41,100.41,100.21,100.27,3243.0,90.7954,90.7954,90.6145,90.6688,3243.0
2015-09-22 12:20:00,100.32,100.32,100.15,100.21,5889.0,90.714,90.714,90.5603,90.6145,5889.0
2015-09-22 12:30:00,100.24,100.3,100.17,100.3,5748.0,90.6417,90.6959,90.5784,90.6959,5748.0
2015-09-22 12:40:00,100.28,100.32,100.1,100.17,12946.0,90.6778,90.714,90.5151,90.5784,12946.0
2015-09-22 12:50:00,100.15,100.2,100.09,100.1,34961.0,90.5603,90.6055,90.506,90.5151,34961.0
2015-09-22 13:00:00,100.1,100.38,100.1,100.18,9703.0,90.5151,90.7683,90.5151,90.5874,9703.0
2015-09-22 13:10:00,100.26,100.31,100.14,100.25,4061.0,90.6597,90.705,90.5512,90.6507,4061.0
2015-09-22 13:20:00,100.22,100.22,100.06,100.14,7871.0,90.6236,90.6236,90.4789,90.5512,7871.0
2015-09-22 13:30:00,100.13,100.29,100.13,100.24,11381.0,90.5422,90.6869,90.5422,90.6417,11381.0
2015-09-22 13:40:00,100.25,100.41,100.24,100.37,11714.0,90.6507,90.7954,90.6417,90.7592,11714.0
2015-09-22 13:50:00,100.36,100.38,100.28,100.37,9499.0,90.7502,90.7683,90.6778,90.7592,9499.0
2015-09-22 14:00:00,100.35,100.53,100.26,100.33,19511.0,90.7411,90.9039,90.6597,90.723,19511.0
2015-09-22 14:10:00,100.29,100.52,100.21,100.46,9079.0,90.6869,90.8949,90.6145,90.8406,9079.0
2015-09-22 14:20:00,100.49,100.61,100.35,100.56,10816.0,90.8677,90.9762,90.7411,90.931,10816.0
2015-09-22 14:30:00,100.52,100.71,100.46,100.67,10472.0,90.8949,91.0667,90.8406,91.0305,10472.0
2015-09-22 14:40:00,100.65,100.69,100.43,100.46,9832.0,91.0124,91.0486,90.8135,90.8406,9832.0
2015-09-22 14:50:00,100.49,100.68,100.43,100.65,13263.0,90.8677,91.0395,90.8135,91.0124,13263.0
2015-09-22 15:00:00,100.64,100.65,100.49,100.52,15279.0,91.0034,91.0124,90.8677,90.8949,15279.0
2015-09-22 15:10:00,100.5,100.53,100.32,100.42,15359.0,90.8768,90.9039,90.714,90.8044,15359.0
2015-09-22 15:20:00,100.39,100.63,100.29,100.52,13649.0,90.7773,90.9943,90.6869,90.8949,13649.0
2015-09-22 15:30:00,100.59,100.79,100.53,100.77,13708.0,90.9581,91.139,90.9039,91.1209,13708.0
2015-09-22 15:40:00,100.83,100.83,100.58,100.63,19813.0,91.1752,91.1752,90.9491,90.9943,19813.0
2015-09-22 15:50:00,100.62,100.78,100.46,100.62,33306.0,90.9853,91.13,90.8406,90.9853,33306.0
2015-09-23 09:30:00,100.5,101.02,99.55,100.66,20436.0,90.8768,91.347,90.0177,91.0214,20436.0
2015-09-23 09:40:00,100.7,100.74,100.49,100.56,5160.0,91.0576,91.0938,90.8677,90.931,5160.0
2015-09-23 09:50:00,100.57,100.97,100.45,100.93,7037.0,90.9401,91.3018,90.8316,91.2656,7037.0
2015-09-23 10:00:00,100.94,101.15,100.91,100.91,4530.0,91.2746,91.4645,91.2475,91.2475,4530.0
2015-09-23 10:10:00,100.95,100.97,100.83,100.97,7477.0,91.2837,91.3018,91.1752,91.3018,7477.0
2015-09-23 10:20:00,101.0,101.19,100.93,101.19,5555.0,91.3289,91.5007,91.2656,91.5007,5555.0
2015-09-23 10:30:00,101.19,101.24,101.02,101.02,10882.0,91.5007,91.5459,91.347,91.347,10882.0
2015-09-23 10:40:00,101.04,101.12,100.93,101.1,3277.0,91.3651,91.4374,91.2656,91.4193,3277.0
2015-09-23 10:50:00,101.27,101.35,101.25,101.27,2450.0,91.573,91.6454,91.555,91.573,2450.0
2015-09-23 11:00:00,101.25,101.25,101.12,101.16,7185.0,91.555,91.555,91.4374,91.4736,7185.0
2015-09-23 11:10:00,101.14,101.14,100.82,100.88,6746.0,91.4555,91.4555,91.1661,91.2204,6746.0
2015-09-23 11:20:00,100.82,100.83,100.69,100.74,3549.0,91.1661,91.1752,91.0486,91.0938,3549.0
2015-09-23 11:30:00,100.71,100.78,100.61,100.78,5393.0,91.0667,91.13,90.9762,91.13,5393.0
2015-09-23 11:40:00,100.76,100.76,100.53,100.75,12344.0,91.1119,91.1119,90.9039,91.1028,12344.0
2015-09-23 11:50:00,100.73,100.82,100.56,100.82,2600.0,91.0847,91.1661,90.931,91.1661,2600.0
2015-09-23 12:00:00,100.77,100.77,100.56,100.56,5264.0,91.1209,91.1209,90.931,90.931,5264.0
2015-09-23 12:10:00,100.63,100.79,100.59,100.79,2400.0,90.9943,91.139,90.9581,91.139,2400.0
2015-09-23 12:20:00,100.81,100.84,100.67,100.84,4402.0,91.1571,91.1842,91.0305,91.1842,4402.0
2015-09-23 12:30:00,100.83,100.93,100.8,100.8,3995.0,91.1752,91.2656,91.148,91.148,3995.0
2015-09-23 12:40:00,100.81,100.93,100.77,100.89,3525.0,91.1571,91.2656,91.1209,91.2294,3525.0
2015-09-23 12:50:00,100.87,100.97,100.79,100.87,10020.0,91.2113,91.3018,91.139,91.2113,10020.0
2015-09-23 13:00:00,100.85,101.15,100.85,101.08,7086.0,91.1933,91.4645,91.1933,91.4012,7086.0
2015-09-23 13:10:00,101.05,101.11,101.03,101.1,2700.0,91.3741,91.4284,91.356,91.4193,2700.0
2015-09-23 13:20:00,101.1,101.15,100.86,100.88,8203.0,91.4193,91.4645,91.2023,91.2204,8203.0
2015-09-23 13:30:00,100.92,101.21,100.91,101.21,11000.0,91.2565,91.5188,91.2475,91.5188,11000.0
2015-09-23 13:40:00,101.21,101.56,101.13,101.45,11140.0,91.5188,91.8353,91.4464,91.7358,11140.0
2015-09-23 13:50:00,101.43,101.44,101.3,101.33,3203.0,91.7177,91.7268,91.6002,91.6273,3203.0
2015-09-23 14:00:00,101.35,101.52,101.34,101.44,19766.0,91.6454,91.7991,91.6363,91.7268,19766.0
2015-09-23 14:10:00,101.4,101.48,101.3,101.31,8950.0,91.6906,91.7629,91.6002,91.6092,8950.0
2015-09-23 14:20:00,101.34,101.34,101.17,101.25,7517.0,91.6363,91.6363,91.4826,91.555,7517.0
2015-09-23 14:30:00,101.23,101.41,101.09,101.19,5662.0,91.5369,91.6996,91.4103,91.5007,5662.0
2015-09-23 14:40:00,101.15,101.17,101.0,101.06,23137.0,91.4645,91.4826,91.3289,91.3831,23137.0
2015-09-23 14:50:00,101.09,101.09,100.86,100.99,17285.0,91.4103,91.4103,91.2023,91.3198,17285.0
2015-09-23 15:00:00,101.04,101.21,100.96,101.18,10207.0,91.3651,91.5188,91.2927,91.4917,10207.0
2015-09-23 15:10:00,101.19,101.19,100.9,101.08,14557.0,91.5007,91.5007,91.2385,91.4012,14557.0
2015-09-23 15:20:00,101.06,101.13,101.01,101.13,10684.0,91.3831,91.4464,91.3379,91.4464,10684.0
2015-09-23 15:30:00,101.12,101.17,101.0,101.05,27347.0,91.4374,91.4826,91.3289,91.3741,27347.0
2015-09-23 15:40:00,101.03,101.17,101.03,101.16,23987.0,91.356,91.4826,91.356,91.4736,23987.0
2015-09-23 15:50:00,101.14,101.23,101.08,101.11,38676.0,91.4555,91.5369,91.4012,91.4284,38676.0
2015-09-24 09:30:00,100.1,100.38,99.89,100.0,33909.0,90.5151,90.7683,90.3252,90.4246,33909.0
2015-09-24 09:40:00,99.97,99.97,99.51,99.69,13650.0,90.3975,90.3975,89.9816,90.1443,13650.0
2015-09-24 09:50:00,99.73,100.03,99.67,100.02,16585.0,90.1805,90.4518,90.1262,90.4427,16585.0
2015-09-24 10:00:00,99.98,100.04,99.77,100.0,17157.0,90.4066,90.4608,90.2167,90.4246,17157.0
2015-09-24 10:10:00,100.01,100.12,99.77,99.96,9717.0,90.4337,90.5332,90.2167,90.3885,9717.0
2015-09-24 10:20:00,99.92,100.15,99.74,100.15,57951.0,90.3523,90.5603,90.1895,90.5603,57951.0
2015-09-24 10:30:00,100.14,100.33,99.96,100.0,18903.0,90.5512,90.723,90.3885,90.4246,18903.0
2015-09-24 10:40:00,99.96,99.96,99.75,99.88,7331.0,90.3885,90.3885,90.1986,90.3161,7331.0
2015-09-24 10:50:00,99.85,99.9,99.62,99.63,12775.0,90.289,90.3342,90.081,90.0901,12775.0
2015-09-24 11:00:00,99.66,99.66,99.42,99.59,33970.0,90.1172,90.1172,89.9002,90.0539,33970.0
2015-09-24 11:10:00,99.56,99.61,99.42,99.57,20986.0,90.0268,90.072,89.9002,90.0358,20986.0
2015-09-24 11:20:00,99.54,99.61,99.28,99.28,14111.0,90.0087,90.072,89.7736,89.7736,14111.0
2015-09-24 11:30:00,99.32,99.53,99.28,99.53,11465.0,89.8098,89.9996,89.7736,89.9996,11465.0
2015-09-24 11:40:00,99.5,99.5,99.2,99.21,7736.0,89.9725,89.9725,89.7012,89.7103,7736.0
2015-09-24 11:50:00,99.22,99.36,99.0,99.34,18146.0,89.7193,89.8459,89.5204,89.8278,18146.0
2015-09-24 12:00:00,99.37,99.53,99.3,99.39,9679.0,89.855,89.9996,89.7917,89.8731,9679.0
2015-09-24 12:10:00,99.35,99.36,99.23,99.3,7002.0,89.8369,89.8459,89.7284,89.7917,7002.0
2015-09-24 12:20:00,99.28,99.44,99.26,99.42,8562.0,89.7736,89.9183,89.7555,89.9002,8562.0
2015-09-24 12:30:00,99.45,99.63,99.42,99.57,10423.0,89.9273,90.0901,89.9002,90.0358,10423.0
2015-09-24 12:40:00,99.56,99.56,99.27,99.28,9986.0,90.0268,90.0268,89.7645,89.7736,9986.0
2015-09-24 12:50:00,99.33,99.33,99.0,99.0,11333.0,89.8188,89.8188,89.5204,89.5204,11333.0
2015-09-24 13:00:00,99.1,99.1,98.82,98.86,13640.0,89.6108,89.6108,89.3576,89.3938,13640.0
2015-09-24 13:10:00,98.95,99.08,98.78,98.83,9350.0,89.4752,89.5927,89.3215,89.3667,9350.0
2015-09-24 13:20:00,98.83,98.87,98.71,98.77,20958.0,89.3667,89.4028,89.2582,89.3124,20958.0
2015-09-24 13:30:00,98.76,99.02,98.75,98.98,26030.0,89.3034,89.5385,89.2943,89.5023,26030.0
2015-09-24 13:40:00,98.93,99.05,98.89,99.05,11277.0,89.4571,89.5656,89.4209,89.5656,11277.0
2015-09-24 13:50:00,99.05,99.07,98.95,99.02,34379.0,89.5656,89.5837,89.4752,89.5385,34379.0
2015-09-24 14:00:00,98.99,99.21,98.97,99.19,17256.0,89.5114,89.7103,89.4933,89.6922,17256.0
2015-09-24 14:10:00,99.22,99.68,99.2,99.62,61680.0,89.7193,90.1353,89.7012,90.081,61680.0
2015-09-24 14:20:00,99.62,99.77,99.56,99.63,19838.0,90.081,90.2167,90.0268,90.0901,19838.0
2015-09-24 14:30:00,99.68,99.79,99.55,99.77,24892.0,90.1353,90.2348,90.0177,90.2167,24892.0
2015-09-24 14:40:00,99.76,100.23,99.72,100.23,57807.0,90.2076,90.6326,90.1715,90.6326,57807.0
2015-09-24 14:50:00,100.23,100.36,100.07,100.23,15335.0,90.6326,90.7502,90.4879,90.6326,15335.0
2015-09-24 15:00:00,100.19,100.29,99.81,99.81,25390.0,90.5964,90.6869,90.2528,90.2528,25390.0
2015-09-24 15:10:00,99.9,100.12,99.81,100.09,30176.0,90.3342,90.5332,90.2528,90.506,30176.0
2015-09-24 15:20:00,100.12,100.21,100.0,100.09,35576.0,90.5332,90.6145,90.4246,90.506,35576.0
2015-09-24 15:30:00,100.07,100.16,99.89,99.96,27037.0,90.4879,90.5693,90.3252,90.3885,27037.0
2015-09-24 15:40:00,99.98,100.16,99.98,100.08,34268.0,90.4066,90.5693,90.4066,90.497,34268.0
2015-09-24 15:50:00,100.08,100.08,99.84,99.95,76779.0,90.497,90.497,90.28,90.3794,76779.0
2015-09-25 09:30:00,101.0,101.07,100.19,100.83,13527.0,91.3289,91.3922,90.5964,91.1752,13527.0
2015-09-25 09:40:00,100.66,100.91,100.45,100.79,7174.0,91.0214,91.2475,90.8316,91.139,7174.0
2015-09-25 09:50:00,100.82,101.05,100.75,100.77,4396.0,91.1661,91.3741,91.1028,91.1209,4396.0
2015-09-25 10:00:00,100.68,100.93,100.64,100.65,6286.0,91.0395,91.2656,91.0034,91.0124,6286.0
2015-09-25 10:10:00,100.61,100.78,100.45,100.6,5332.0,90.9762,91.13,90.8316,90.9672,5332.0
2015-09-25 10:20:00,100.76,100.81,100.57,100.61,3722.0,91.1119,91.1571,90.9401,90.9762,3722.0
2015-09-25 10:30:00,100.69,100.95,100.54,100.95,3688.0,91.0486,91.2837,90.9129,91.2837,3688.0
2015-09-25 10:40:00,100.92,100.94,100.79,100.88,10330.0,91.2565,91.2746,91.139,91.2204,10330.0
2015-09-25 10:50:00,100.94,101.17,100.93,101.17,4752.0,91.2746,91.4826,91.2656,91.4826,4752.0
2015-09-25 11:00:00,101.16,101.18,101.06,101.12,6214.0,91.4736,91.4917,91.3831,91.4374,6214.0
2015-09-25 11:10:00,101.1,101.28,101.03,101.04,4600.0,91.4193,91.5821,91.356,91.3651,4600.0
2015-09-25 11:20:00,101.01,101.28,100.99,101.16,5695.0,91.3379,91.5821,91.3198,91.4736,5695.0
2015-09-25 11:30:00,101.19,101.19,100.89,100.92,12498.0,91.5007,91.5007,91.2294,91.2565,12498.0
2015-09-25 11:40:00,100.88,101.0,100.81,100.92,9434.0,91.2204,91.3289,91.1571,91.2565,9434.0
2015-09-25 11:50:00,100.87,101.05,100.87,101.04,6396.0,91.2113,91.3741,91.2113,91.3651,6396.0
2015-09-25 12:00:00,101.01,101.04,100.87,100.88,6255.0,91.3379,91.3651,91.2113,91.2204,6255.0
2015-09-25 12:10:00,100.93,100.95,100.6,100.63,14196.0,91.2656,91.2837,90.9672,90.9943,14196.0
2015-09-25 12:20:00,100.64,100.64,100.51,100.6,16606.0,91.0034,91.0034,90.8858,90.9672,16606.0
2015-09-25 12:30:00,100.61,100.61,100.45,100.45,12682.0,90.9762,90.9762,90.8316,90.8316,12682.0
2015-09-25 12:40:00,100.42,100.69,100.42,100.57,7395.0,90.8044,91.0486,90.8044,90.9401,7395.0
2015-09-25 12:50:00,100.59,100.7,100.53,100.59,6414.0,90.9581,91.0576,90.9039,90.9581,6414.0
2015-09-25 13:00:00,100.64,100.77,100.58,100.77,13364.0,91.0034,91.1209,90.9491,91.1209,13364.0
2015-09-25 13:10:00,100.82,100.88,100.77,100.77,4054.0,91.1661,91.2204,91.1209,91.1209,4054.0
2015-09-25 13:20:00,100.8,100.8,100.6,100.69,8568.0,91.148,91.148,90.9672,91.0486,8568.0
2015-09-25 13:30:00,100.73,100.82,100.62,100.69,7026.0,91.0847,91.1661,90.9853,91.0486,7026.0
2015-09-25 13:40:00,100.73,100.84,100.67,100.83,5550.0,91.0847,91.1842,91.0305,91.1752,5550.0
2015-09-25 13:50:00,100.85,100.89,100.7,100.8,5509.0,91.1933,91.2294,91.0576,91.148,5509.0
2015-09-25 14:00:00,100.76,100.91,100.75,100.8,7429.0,91.1119,91.2475,91.1028,91.148,7429.0
2015-09-25 14:10:00,100.81,100.83,100.54,100.54,11961.0,91.1571,91.1752,90.9129,90.9129,11961.0
2015-09-25 14:20:00,100.52,100.52,100.16,100.16,10389.0,90.8949,90.8949,90.5693,90.5693,10389.0
2015-09-25 14:30:00,100.17,100.35,100.08,100.16,8749.0,90.5784,90.7411,90.497,90.5693,8749.0
2015-09-25 14:40:00,100.14,100.14,99.85,99.89,9565.0,90.5512,90.5512,90.289,90.3252,9565.0
2015-09-25 14:50:00,99.91,100.16,99.81,100.16,6659.0,90.3433,90.5693,90.2528,90.5693,6659.0
2015-09-25 15:00:00,100.16,100.17,99.78,99.78,9577.0,90.5693,90.5784,90.2257,90.2257,9577.0
2015-09-25 15:10:00,99.77,99.91,99.68,99.86,15881.0,90.2167,90.3433,90.1353,90.298,15881.0
2015-09-25 15:20:00,99.85,100.31,99.83,100.18,15685.0,90.289,90.705,90.2709,90.5874,15685.0
2015-09-25 15:30:00,100.15,100.36,100.09,100.23,17277.0,90.5603,90.7502,90.506,90.6326,17277.0
2015-09-25 15:40:00,100.2,100.55,100.16,100.48,31019.0,90.6055,90.922,90.5693,90.8587,31019.0
2015-09-25 15:50:00,100.44,100.58,100.29,100.44,90001.0,90.8225,90.9491,90.6869,90.8225,90001.0
2015-09-28 09:30:00,99.61,100.04,99.37,99.46,46777.0,90.072,90.4608,89.855,89.9363,46777.0
2015-09-28 09:40:00,99.5,99.73,99.39,99.5,17991.0,89.9725,90.1805,89.8731,89.9725,17991.0
2015-09-28 09:50:00,99.52,99.97,99.48,99.52,20724.0,89.9906,90.3975,89.9544,89.9906,20724.0
2015-09-28 10:00:00,99.6,99.66,99.26,99.32,15578.0,90.0629,90.1172,89.7555,89.8098,15578.0
2015-09-28 10:10:00,99.15,99.26,98.99,98.99,6363.0,89.656,89.7555,89.5114,89.5114,6363.0
2015-09-28 10:20:00,98.99,99.29,98.95,99.17,14561.0,89.5114,89.7826,89.4752,89.6741,14561.0
2015-09-28 10:30:00,99.16,99.24,98.85,98.96,13267.0,89.6651,89.7374,89.3848,89.4842,13267.0
2015-09-28 10:40:00,98.92,99.2,98.84,98.98,19173.0,89.4481,89.7012,89.3757,89.5023,19173.0
2015-09-28 10:50:00,99.08,99.13,98.75,99.13,22151.0,89.5927,89.6379,89.2943,89.6379,22151.0
2015-09-28 11:00:00,99.13,99.14,98.95,98.95,21259.0,89.6379,89.647,89.4752,89.4752,21259.0
2015-09-28 11:10:00,98.97,98.97,98.68,98.68,10171.0,89.4933,89.4933,89.231,89.231,10171.0
2015-09-28 11:20:00,98.73,98.92,98.57,98.6,13402.0,89.2762,89.4481,89.1316,89.1587,13402.0
2015-09-28 11:30:00,98.64,98.64,98.43,98.5,16738.0,89.1949,89.1949,89.005,89.0683,16738.0
2015-09-28 11:40:00,98.5,98.56,98.33,98.42,18659.0,89.0683,89.1225,88.9146,88.9959,18659.0
2015-09-28 11:50:00,98.43,98.51,98.33,98.36,12453.0,89.005,89.0773,88.9146,88.9417,12453.0
2015-09-28 12:00:00,98.31,98.39,98.15,98.16,5910.0,88.8965,88.9688,88.7518,88.7608,5910.0
2015-09-28 12:10:00,98.16,98.27,98.03,98.13,10572.0,88.7608,88.8603,88.6433,88.7337,10572.0
2015-09-28 12:20:00,98.14,98.34,98.03,98.26,20330.0,88.7427,88.9236,88.6433,88.8513,20330.0
2015-09-28 12:30:00,98.2,98.22,97.98,98.12,43247.0,88.797,88.8151,88.5981,88.7247,43247.0
2015-09-28 12:40:00,98.1,98.16,97.87,98.03,67857.0,88.7066,88.7608,88.4986,88.6433,67857.0
2015-09-28 12:50:00,98.0,98.07,97.88,97.91,30742.0,88.6161,88.6794,88.5076,88.5348,30742.0
2015-09-28 13:00:00,97.9,98.26,97.88,98.16,59150.0,88.5257,88.8513,88.5076,88.7608,59150.0
2015-09-28 13:10:00,98.14,98.14,97.77,97.82,60158.0,88.7427,88.7427,88.4082,88.4534,60158.0
2015-09-28 13:20:00,97.82,97.87,97.64,97.81,22266.0,88.4534,88.4986,88.2906,88.4443,22266.0
2015-09-28 13:30:00,97.86,97.94,97.71,97.83,44506.0,88.4896,88.5619,88.3539,88.4624,44506.0
2015-09-28 13:40:00,97.79,97.88,97.65,97.69,18134.0,88.4263,88.5076,88.2997,88.3358,18134.0
2015-09-28 13:50:00,97.71,97.82,97.64,97.72,33483.0,88.3539,88.4534,88.2906,88.363,33483.0
2015-09-28 14:00:00,97.72,97.8,97.63,97.79,56370.0,88.363,88.4353,88.2816,88.4263,56370.0
2015-09-28 14:10:00,97.79,97.79,97.58,97.64,91725.0,88.4263,88.4263,88.2364,88.2906,91725.0
2015-09-28 14:20:00,97.65,97.69,97.16,97.23,73820.0,88.2997,88.3358,87.8566,87.9199,73820.0
2015-09-28 14:30:00,97.23,97.24,97.08,97.15,53321.0,87.9199,87.9289,87.7842,87.8475,53321.0
2015-09-28 14:40:00,97.22,97.46,97.12,97.28,62336.0,87.9108,88.1279,87.8204,87.9651,62336.0
2015-09-28 14:50:00,97.29,97.43,97.14,97.37,67002.0,87.9741,88.1007,87.8385,88.0465,67002.0
2015-09-28 15:00:00,97.33,97.33,97.2,97.25,56582.0,88.0103,88.0103,87.8928,87.938,56582.0
2015-09-28 15:10:00,97.23,97.4,97.23,97.38,37844.0,87.9199,88.0736,87.9199,88.0555,37844.0
2015-09-28 15:20:00,97.4,97.44,96.96,96.99,145027.0,88.0736,88.1098,87.6757,87.7029,145027.0
2015-09-28 15:30:00,97.01,97.33,97.01,97.18,54745.0,87.7209,88.0103,87.7209,87.8747,54745.0
2015-09-28 15:40:00,97.18,97.32,97.06,97.24,73490.0,87.8747,88.0013,87.7662,87.9289,73490.0
2015-09-28 15:50:00,97.25,97.33,96.86,96.9,210166.0,87.938,88.0103,87.5853,87.6215,210166.0
2015-09-29 09:30:00,97.28,97.36,96.9,97.06,34106.0,87.9651,88.0374,87.6215,87.7662,34106.0
2015-09-29 09:40:00,96.99,97.2,96.87,97.02,24511.0,87.7029,87.8928,87.5944,87.73,24511.0
2015-09-29 09:50:00,96.98,97.3,96.95,97.24,17646.0,87.6938,87.9832,87.6667,87.9289,17646.0
2015-09-29 10:00:00,97.2,97.42,96.95,96.99,16332.0,87.8928,88.0917,87.6667,87.7029,16332.0
2015-09-29 10:10:00,97.01,97.5,97.01,97.44,8955.0,87.7209,88.164,87.7209,88.1098,8955.0
2015-09-29 10:20:00,97.42,97.71,97.3,97.65,10910.0,88.0917,88.3539,87.9832,88.2997,10910.0
2015-09-29 10:30:00,97.69,97.75,97.49,97.51,5029.0,88.3358,88.3901,88.155,88.1731,5029.0
2015-09-29 10:40:00,97.51,97.51,97.08,97.09,14029.0,88.1731,88.1731,87.7842,87.7933,14029.0
2015-09-29 10:50:00,97.05,97.28,96.91,97.27,27200.0,87.7571,87.9651,87.6305,87.956,27200.0
2015-09-29 11:00:00,97.2,97.31,97.1,97.12,7603.0,87.8928,87.9922,87.8023,87.8204,7603.0
2015-09-29 11:10:00,97.17,97.17,96.85,96.95,14068.0,87.8656,87.8656,87.5763,87.6667,14068.0
2015-09-29 11:20:00,96.95,97.23,96.94,97.18,8986.0,87.6667,87.9199,87.6576,87.8747,8986.0
2015-09-29 11:30:00,97.13,97.27,96.95,97.27,5900.0,87.8295,87.956,87.6667,87.956,5900.0
2015-09-29 11:40:00,97.2,97.24,97.05,97.1,15552.0,87.8928,87.9289,87.7571,87.8023,15552.0
2015-09-29 11:50:00,97.11,97.23,97.04,97.04,6739.0,87.8114,87.9199,87.7481,87.7481,6739.0
2015-09-29 12:00:00,97.02,97.15,96.95,96.97,11791.0,87.73,87.8475,87.6667,87.6848,11791.0
2015-09-29 12:10:00,96.95,97.15,96.92,97.04,33064.0,87.6667,87.8475,87.6396,87.7481,33064.0
2015-09-29 12:20:00,97.07,97.25,96.99,97.24,7055.0,87.7752,87.938,87.7029,87.9289,7055.0
2015-09-29 12:30:00,97.25,97.25,97.09,97.09,5171.0,87.938,87.938,87.7933,87.7933,5171.0
2015-09-29 12:40:00,97.08,97.2,97.0,97.15,5715.0,87.7842,87.8928,87.7119,87.8475,5715.0
2015-09-29 12:50:00,97.11,97.14,97.0,97.04,7583.0,87.8114,87.8385,87.7119,87.7481,7583.0
2015-09-29 13:00:00,97.05,97.23,97.02,97.2,6541.0,87.7571,87.9199,87.73,87.8928,6541.0
2015-09-29 13:10:00,97.18,97.44,97.18,97.42,5388.0,87.8747,88.1098,87.8747,88.0917,5388.0
2015-09-29 13:20:00,97.43,97.45,97.25,97.36,19129.0,88.1007,88.1188,87.938,88.0374,19129.0
2015-09-29 13:30:00,97.35,97.45,97.34,97.41,19463.0,88.0284,88.1188,88.0193,88.0826,19463.0
2015-09-29 13:40:00,97.43,97.66,97.43,97.47,7861.0,88.1007,88.3087,88.1007,88.1369,7861.0
2015-09-29 13:50:00,97.44,97.51,97.36,97.42,9227.0,88.1098,88.1731,88.0374,88.0917,9227.0
2015-09-29 14:00:00,97.41,97.44,97.34,97.39,20059.0,88.0826,88.1098,88.0193,88.0646,20059.0
2015-09-29 14:10:00,97.39,97.5,97.34,97.47,12641.0,88.0646,88.164,88.0193,88.1369,12641.0
2015-09-29 14:20:00,97.51,97.65,97.42,97.6,24775.0,88.1731,88.2997,88.0917,88.2545,24775.0
2015-09-29 14:30:00,97.58,97.61,97.38,97.41,10118.0,88.2364,88.2635,88.0555,88.0826,10118.0
2015-09-29 14:40:00,97.39,97.47,97.27,97.27,41868.0,88.0646,88.1369,87.956,87.956,41868.0
2015-09-29 14:50:00,97.26,97.32,97.14,97.21,37349.0,87.947,88.0013,87.8385,87.9018,37349.0
2015-09-29 15:00:00,97.23,97.32,97.07,97.2,99094.0,87.9199,88.0013,87.7752,87.8928,99094.0
2015-09-29 15:10:00,97.21,97.34,97.08,97.14,16552.0,87.9018,88.0193,87.7842,87.8385,16552.0
2015-09-29 15:20:00,97.11,97.12,96.91,96.96,18504.0,87.8114,87.8204,87.6305,87.6757,18504.0
2015-09-29 15:30:00,96.96,97.36,96.96,97.21,34372.0,87.6757,88.0374,87.6757,87.9018,34372.0
2015-09-29 15:40:00,97.19,97.35,97.02,97.33,31527.0,87.8837,88.0284,87.73,88.0103,31527.0
2015-09-29 15:50:00,97.36,97.67,97.31,97.55,55097.0,88.0374,88.3177,87.9922,88.2092,55097.0
2015-09-30 09:30:00,98.5,99.01,98.31,98.75,25569.0,89.0683,89.5294,88.8965,89.2943,25569.0
2015-09-30 09:40:00,98.79,98.79,98.22,98.26,17010.0,89.3305,89.3305,88.8151,88.8513,17010.0
2015-09-30 09:50:00,98.39,98.5,97.96,97.97,17434.0,88.9688,89.0683,88.58,88.589,17434.0
2015-09-30 10:00:00,97.97,98.07,97.75,97.95,32269.0,88.589,88.6794,88.3901,88.5709,32269.0
2015-09-30 10:10:00,97.98,98.03,97.85,97.94,25429.0,88.5981,88.6433,88.4805,88.5619,25429.0
2015-09-30 10:20:00,97.95,98.05,97.86,97.92,19002.0,88.5709,88.6614,88.4896,88.5438,19002.0
2015-09-30 10:30:00,97.91,97.92,97.68,97.76,52789.0,88.5348,88.5438,88.3268,88.3991,52789.0
2015-09-30 10:40:00,97.77,97.83,97.65,97.74,27406.0,88.4082,88.4624,88.2997,88.381,27406.0
2015-09-30 10:50:00,97.75,97.8,97.55,97.67,35149.0,88.3901,88.4353,88.2092,88.3177,35149.0
2015-09-30 11:00:00,97.68,97.76,97.53,97.7,16316.0,88.3268,88.3991,88.1912,88.3449,16316.0
2015-09-30 11:10:00,97.72,97.95,97.7,97.92,52280.0,88.363,88.5709,88.3449,88.5438,52280.0
2015-09-30 11:20:00,97.94,98.08,97.76,98.08,15150.0,88.5619,88.6885,88.3991,88.6885,15150.0
2015-09-30 11:30:00,98.11,98.15,97.99,98.01,14402.0,88.7156,88.7518,88.6071,88.6252,14402.0
2015-09-30 11:40:00,98.01,98.05,97.74,97.79,33812.0,88.6252,88.6614,88.381,88.4263,33812.0
2015-09-30 11:50:00,97.82,97.92,97.55,97.57,24071.0,88.4534,88.5438,88.2092,88.2273,24071.0
2015-09-30 12:00:00,97.58,97.65,97.2,97.29,13179.0,88.2364,88.2997,87.8928,87.9741,13179.0
2015-09-30 12:10:00,97.31,97.51,97.25,97.51,18616.0,87.9922,88.1731,87.938,88.1731,18616.0
2015-09-30 12:20:00,97.49,97.5,97.34,97.47,10739.0,88.155,88.164,88.0193,88.1369,10739.0
2015-09-30 12:30:00,97.51,97.57,97.42,97.42,14291.0,88.1731,88.2273,88.0917,88.0917,14291.0
2015-09-30 12:40:00,97.41,97.45,97.01,97.02,36856.0,88.0826,88.1188,87.7209,87.73,36856.0
2015-09-30 12:50:00,96.99,97.08,96.95,97.08,33600.0,87.7029,87.7842,87.6667,87.7842,33600.0
2015-09-30 13:00:00,97.14,97.37,97.13,97.29,10896.0,87.8385,88.0465,87.8295,87.9741,10896.0
2015-09-30 13:10:00,97.32,97.57,97.27,97.57,12050.0,88.0013,88.2273,87.956,88.2273,12050.0
2015-09-30 13:20:00,97.52,97.56,97.42,97.47,22743.0,88.1821,88.2183,88.0917,88.1369,22743.0
2015-09-30 13:30:00,97.49,97.7,97.41,97.7,21133.0,88.155,88.3449,88.0826,88.3449,21133.0
2015-09-30 13:40:00,97.7,97.96,97.7,97.86,12508.0,88.3449,88.58,88.3449,88.4896,12508.0
2015-09-30 13:50:00,97.89,98.18,97.87,98.16,11300.0,88.5167,88.7789,88.4986,88.7608,11300.0
2015-09-30 14:00:00,98.13,98.15,97.98,98.03,10997.0,88.7337,88.7518,88.5981,88.6433,10997.0
2015-09-30 14:10:00,98.0,98.06,97.93,98.04,13348.0,88.6161,88.6704,88.5529,88.6523,13348.0
2015-09-30 14:20:00,98.02,98.18,98.02,98.18,11540.0,88.6342,88.7789,88.6342,88.7789,11540.0
2015-09-30 14:30:00,98.2,98.21,97.88,97.92,13697.0,88.797,88.806,88.5076,88.5438,13697.0
2015-09-30 14:40:00,97.94,98.1,97.93,98.06,14297.0,88.5619,88.7066,88.5529,88.6704,14297.0
2015-09-30 14:50:00,98.04,98.15,97.97,98.11,24769.0,88.6523,88.7518,88.589,88.7156,24769.0
2015-09-30 15:00:00,98.14,98.19,98.0,98.12,27232.0,88.7427,88.788,88.6161,88.7247,27232.0
2015-09-30 15:10:00,98.14,98.21,98.0,98.12,84318.0,88.7427,88.806,88.6161,88.7247,84318.0
2015-09-30 15:20:00,98.1,98.13,97.98,98.08,59055.0,88.7066,88.7337,88.5981,88.6885,59055.0
2015-09-30 15:30:00,98.08,98.28,98.06,98.11,32774.0,88.6885,88.8693,88.6704,88.7156,32774.0
2015-09-30 15:40:00,98.1,98.31,98.09,98.26,48771.0,88.7066,88.8965,88.6975,88.8513,48771.0
2015-09-30 15:50:00,98.28,98.31,98.15,98.19,95531.0,88.8693,88.8965,88.7518,88.788,95531.0
2015-10-01 09:30:00,98.04,98.76,97.88,98.05,35061.0,88.6523,89.3034,88.5076,88.6614,35061.0
2015-10-01 09:40:00,98.06,98.22,97.96,98.21,18698.0,88.6704,88.8151,88.58,88.806,18698.0
2015-10-01 09:50:00,98.34,98.34,97.97,98.0,28438.0,88.9236,88.9236,88.589,88.6161,28438.0
2015-10-01 10:00:00,98.01,98.43,97.78,98.43,36157.0,88.6252,89.005,88.4172,89.005,36157.0
2015-10-01 10:10:00,98.47,98.74,98.36,98.48,39096.0,89.0411,89.2853,88.9417,89.0502,39096.0
2015-10-01 10:20:00,98.46,98.48,98.12,98.29,23251.0,89.0321,89.0502,88.7247,88.8784,23251.0
2015-10-01 10:30:00,98.29,98.34,97.92,98.13,44382.0,88.8784,88.9236,88.5438,88.7337,44382.0
2015-10-01 10:40:00,98.15,98.27,97.93,98.16,18025.0,88.7518,88.8603,88.5529,88.7608,18025.0
2015-10-01 10:50:00,98.2,98.25,97.83,97.86,12200.0,88.797,88.8422,88.4624,88.4896,12200.0
2015-10-01 11:00:00,97.77,97.95,97.71,97.86,19558.0,88.4082,88.5709,88.3539,88.4896,19558.0
2015-10-01 11:10:00,97.89,97.95,97.54,97.58,15064.0,88.5167,88.5709,88.2002,88.2364,15064.0
2015-10-01 11:20:00,97.54,97.85,97.47,97.68,11484.0,88.2002,88.4805,88.1369,88.3268,11484.0
2015-10-01 11:30:00,97.69,97.75,97.41,97.57,12449.0,88.3358,88.3901,88.0826,88.2273,12449.0
2015-10-01 11:40:00,97.57,97.57,97.27,97.32,9350.0,88.2273,88.2273,87.956,88.0013,9350.0
2015-10-01 11:50:00,97.43,97.43,96.86,96.96,16982.0,88.1007,88.1007,87.5853,87.6757,16982.0
2015-10-01 12:00:00,96.93,96.97,96.51,96.56,30275.0,87.6486,87.6848,87.2688,87.314,30275.0
2015-10-01 12:10:00,96.57,96.65,96.47,96.6,26225.0,87.3231,87.3954,87.2327,87.3502,26225.0
2015-10-01 12:20:00,96.67,96.68,96.47,96.65,16866.0,87.4135,87.4225,87.2327,87.3954,16866.0
2015-10-01 12:30:00,96.68,96.8,96.63,96.7,24404.0,87.4225,87.5311,87.3773,87.4406,24404.0
2015-10-01 12:40:00,96.68,96.69,96.45,96.45,18357.0,87.4225,87.4316,87.2146,87.2146,18357.0
2015-10-01 12:50:00,96.43,96.58,96.39,96.5,14413.0,87.1965,87.3321,87.1603,87.2598,14413.0
2015-10-01 13:00:00,96.54,96.54,96.35,96.49,11933.0,87.2959,87.2959,87.1241,87.2507,11933.0
2015-10-01 13:10:00,96.48,96.55,96.24,96.41,36240.0,87.2417,87.305,87.0247,87.1784,36240.0
2015-10-01 13:20:00,96.41,96.45,96.23,96.34,23938.0,87.1784,87.2146,87.0156,87.1151,23938.0
2015-10-01 13:30:00,96.37,96.52,96.35,96.4,50050.0,87.1422,87.2779,87.1241,87.1694,50050.0
2015-10-01 13:40:00,96.41,96.49,96.32,96.45,34586.0,87.1784,87.2507,87.097,87.2146,34586.0
2015-10-01 13:50:00,96.46,96.5,96.28,96.47,17010.0,87.2236,87.2598,87.0608,87.2327,17010.0
2015-10-01 14:00:00,96.5,96.77,96.37,96.75,50028.0,87.2598,87.5039,87.1422,87.4858,50028.0
2015-10-01 14:10:00,96.76,96.98,96.76,96.93,15612.0,87.4949,87.6938,87.4949,87.6486,15612.0
2015-10-01 14:20:00,96.94,97.02,96.69,96.72,17427.0,87.6576,87.73,87.4316,87.4587,17427.0
2015-10-01 14:30:00,96.75,96.81,96.65,96.74,41739.0,87.4858,87.5401,87.3954,87.4768,41739.0
2015-10-01 14:40:00,96.76,96.95,96.72,96.79,35217.0,87.4949,87.6667,87.4587,87.522,35217.0
2015-10-01 14:50:00,96.76,97.05,96.76,97.0,28276.0,87.4949,87.7571,87.4949,87.7119,28276.0
2015-10-01 15:00:00,96.99,97.14,96.98,97.04,37345.0,87.7029,87.8385,87.6938,87.7481,37345.0
2015-10-01 15:10:00,97.04,97.25,97.03,97.15,40899.0,87.7481,87.938,87.739,87.8475,40899.0
2015-10-01 15:20:00,97.12,97.16,97.04,97.09,30950.0,87.8204,87.8566,87.7481,87.7933,30950.0
2015-10-01 15:30:00,97.08,97.13,96.86,96.89,32154.0,87.7842,87.8295,87.5853,87.6124,32154.0
2015-10-01 15:40:00,96.88,97.3,96.88,97.28,45406.0,87.6034,87.9832,87.6034,87.9651,45406.0
2015-10-01 15:50:00,97.28,97.62,97.27,97.48,116712.0,87.9651,88.2725,87.956,88.1459,116712.0
2015-10-02 09:30:00,95.89,96.19,95.64,95.95,44438.0,86.7082,86.9795,86.4821,86.7624,44438.0
2015-10-02 09:40:00,95.93,96.24,95.87,95.91,19933.0,86.7444,87.0247,86.6901,86.7263,19933.0
2015-10-02 09:50:00,95.92,96.14,95.82,96.08,24461.0,86.7353,86.9343,86.6449,86.88,24461.0
2015-10-02 10:00:00,96.05,96.21,95.85,95.93,26916.0,86.8529,86.9975,86.672,86.7444,26916.0
2015-10-02 10:10:00,95.99,96.25,95.83,95.99,17245.0,86.7986,87.0337,86.6539,86.7986,17245.0
2015-10-02 10:20:00,96.04,96.25,95.94,96.05,30908.0,86.8438,87.0337,86.7534,86.8529,30908.0
2015-10-02 10:30:00,96.03,96.45,96.01,96.45,13267.0,86.8348,87.2146,86.8167,87.2146,13267.0
2015-10-02 10:40:00,96.48,96.85,96.48,96.85,30113.0,87.2417,87.5763,87.2417,87.5763,30113.0
2015-10-02 10:50:00,96.87,96.93,96.66,96.9,7540.0,87.5944,87.6486,87.4045,87.6215,7540.0
2015-10-02 11:00:00,96.94,97.15,96.9,97.09,21828.0,87.6576,87.8475,87.6215,87.7933,21828.0
2015-10-02 11:10:00,97.09,97.12,96.57,96.58,53105.0,87.7933,87.8204,87.3231,87.3321,53105.0
2015-10-02 11:20:00,96.59,96.98,96.59,96.87,18499.0,87.3412,87.6938,87.3412,87.5944,18499.0
2015-10-02 11:30:00,96.94,97.02,96.76,96.84,39420.0,87.6576,87.73,87.4949,87.5672,39420.0
2015-10-02 11:40:00,96.82,96.98,96.75,96.84,14033.0,87.5491,87.6938,87.4858,87.5672,14033.0
2015-10-02 11:50:00,96.81,96.97,96.77,96.85,12423.0,87.5401,87.6848,87.5039,87.5763,12423.0
2015-10-02 12:00:00,96.86,96.96,96.84,96.94,17140.0,87.5853,87.6757,87.5672,87.6576,17140.0
2015-10-02 12:10:00,96.99,97.22,96.96,97.22,9364.0,87.7029,87.9108,87.6757,87.9108,9364.0
2015-10-02 12:20:00,97.21,97.33,97.16,97.27,9404.0,87.9018,88.0103,87.8566,87.956,9404.0
2015-10-02 12:30:00,97.3,97.59,97.27,97.3,15324.0,87.9832,88.2454,87.956,87.9832,15324.0
2015-10-02 12:40:00,97.26,97.51,97.26,97.46,7523.0,87.947,88.1731,87.947,88.1279,7523.0
2015-10-02 12:50:00,97.44,97.73,97.4,97.62,10308.0,88.1098,88.372,88.0736,88.2725,10308.0
2015-10-02 13:00:00,97.63,97.74,97.57,97.68,12121.0,88.2816,88.381,88.2273,88.3268,12121.0
2015-10-02 13:10:00,97.74,97.88,97.57,97.6,52007.0,88.381,88.5076,88.2273,88.2545,52007.0
2015-10-02 13:20:00,97.6,97.63,97.52,97.53,11670.0,88.2545,88.2816,88.1821,88.1912,11670.0
2015-10-02 13:30:00,97.54,97.73,97.49,97.49,11276.0,88.2002,88.372,88.155,88.155,11276.0
2015-10-02 13:40:00,97.5,97.69,97.45,97.65,6863.0,88.164,88.3358,88.1188,88.2997,6863.0
2015-10-02 13:50:00,97.66,97.77,97.6,97.68,16418.0,88.3087,88.4082,88.2545,88.3268,16418.0
2015-10-02 14:00:00,97.69,97.97,97.68,97.96,12577.0,88.3358,88.589,88.3268,88.58,12577.0
2015-10-02 14:10:00,97.95,97.99,97.8,97.97,24894.0,88.5709,88.6071,88.4353,88.589,24894.0
2015-10-02 14:20:00,97.96,98.37,97.93,98.29,33787.0,88.58,88.9507,88.5529,88.8784,33787.0
2015-10-02 14:30:00,98.3,98.55,98.26,98.55,18599.0,88.8874,89.1135,88.8513,89.1135,18599.0
2015-10-02 14:40:00,98.56,98.56,97.99,98.06,19637.0,89.1225,89.1225,88.6071,88.6704,19637.0
2015-10-02 14:50:00,98.08,98.25,97.98,98.0,19190.0,88.6885,88.8422,88.5981,88.6161,19190.0
2015-10-02 15:00:00,97.99,98.37,97.96,98.37,26670.0,88.6071,88.9507,88.58,88.9507,26670.0
2015-10-02 15:10:00,98.35,98.75,98.34,98.71,17545.0,88.9326,89.2943,88.9236,89.2582,17545.0
2015-10-02 15:20:00,98.69,98.74,98.56,98.73,21751.0,89.2401,89.2853,89.1225,89.2762,21751.0
2015-10-02 15:30:00,98.72,98.95,98.7,98.89,26738.0,89.2672,89.4752,89.2491,89.4209,26738.0
2015-10-02 15:40:00,98.88,99.01,98.81,98.99,37027.0,89.4119,89.5294,89.3486,89.5114,37027.0
2015-10-02 15:50:00,98.98,99.18,98.88,99.03,271801.0,89.5023,89.6832,89.4119,89.5475,271801.0
2015-10-05 09:30:00,100.37,101.96,99.86,100.22,47589.0,90.7592,92.197,90.298,90.6236,47589.0
2015-10-05 09:40:00,100.2,100.48,99.92,100.11,62019.0,90.6055,90.8587,90.3523,90.5241,62019.0
2015-10-05 09:50:00,100.15,100.54,100.03,100.53,19903.0,90.5603,90.9129,90.4518,90.9039,19903.0
2015-10-05 10:00:00,100.54,100.72,100.46,100.56,21709.0,90.9129,91.0757,90.8406,90.931,21709.0
2015-10-05 10:10:00,100.5,100.64,100.37,100.44,28172.0,90.8768,91.0034,90.7592,90.8225,28172.0
2015-10-05 10:20:00,100.42,100.58,100.27,100.31,18511.0,90.8044,90.9491,90.6688,90.705,18511.0
2015-10-05 10:30:00,100.35,100.4,100.17,100.17,17322.0,90.7411,90.7863,90.5784,90.5784,17322.0
2015-10-05 10:40:00,100.13,100.19,100.0,100.19,13910.0,90.5422,90.5964,90.4246,90.5964,13910.0
2015-10-05 10:50:00,100.22,100.26,100.08,100.12,14740.0,90.6236,90.6597,90.497,90.5332,14740.0
2015-10-05 11:00:00,100.15,100.22,100.09,100.16,14112.0,90.5603,90.6236,90.506,90.5693,14112.0
2015-10-05 11:10:00,100.16,100.26,100.06,100.09,18368.0,90.5693,90.6597,90.4789,90.506,18368.0
2015-10-05 11:20:00,100.05,100.18,100.02,100.07,30239.0,90.4699,90.5874,90.4427,90.4879,30239.0
2015-10-05 11:30:00,100.06,100.19,99.97,100.02,25050.0,90.4789,90.5964,90.3975,90.4427,25050.0
2015-10-05 11:40:00,100.02,100.09,99.98,100.05,16642.0,90.4427,90.506,90.4066,90.4699,16642.0
2015-10-05 11:50:00,100.07,100.09,99.98,100.08,17570.0,90.4879,90.506,90.4066,90.497,17570.0
2015-10-05 12:00:00,100.05,100.17,100.01,100.14,20605.0,90.4699,90.5784,90.4337,90.5512,20605.0
2015-10-05 12:10:00,100.14,100.21,100.02,100.12,8990.0,90.5512,90.6145,90.4427,90.5332,8990.0
2015-10-05 12:20:00,100.06,100.11,99.97,100.05,15851.0,90.4789,90.5241,90.3975,90.4699,15851.0
2015-10-05 12:30:00,100.09,100.11,100.02,100.07,20734.0,90.506,90.5241,90.4427,90.4879,20734.0
2015-10-05 12:40:00,100.05,100.09,99.97,100.03,39132.0,90.4699,90.506,90.3975,90.4518,39132.0
2015-10-05 12:50:00,100.03,100.05,99.82,99.9,24821.0,90.4518,90.4699,90.2619,90.3342,24821.0
2015-10-05 13:00:00,99.93,100.05,99.85,99.99,25982.0,90.3613,90.4699,90.289,90.4156,25982.0
2015-10-05 13:10:00,99.98,100.13,99.98,100.07,18960.0,90.4066,90.5422,90.4066,90.4879,18960.0
2015-10-05 13:20:00,100.07,100.16,100.01,100.07,18866.0,90.4879,90.5693,90.4337,90.4879,18866.0
2015-10-05 13:30:00,100.06,100.32,100.06,100.29,10291.0,90.4789,90.714,90.4789,90.6869,10291.0
2015-10-05 13:40:00,100.27,100.42,100.17,100.42,20171.0,90.6688,90.8044,90.5784,90.8044,20171.0
2015-10-05 13:50:00,100.39,100.56,100.3,100.53,14177.0,90.7773,90.931,90.6959,90.9039,14177.0
2015-10-05 14:00:00,100.52,100.62,100.47,100.59,13373.0,90.8949,90.9853,90.8496,90.9581,13373.0
2015-10-05 14:10:00,100.59,100.67,100.54,100.66,18268.0,90.9581,91.0305,90.9129,91.0214,18268.0
2015-10-05 14:20:00,100.62,100.74,100.62,100.71,10807.0,90.9853,91.0938,90.9853,91.0667,10807.0
2015-10-05 14:30:00,100.72,100.88,100.72,100.87,61273.0,91.0757,91.2204,91.0757,91.2113,61273.0
2015-10-05 14:40:00,100.87,100.95,100.74,100.82,28015.0,91.2113,91.2837,91.0938,91.1661,28015.0
2015-10-05 14:50:00,100.81,100.83,100.67,100.8,19422.0,91.1571,91.1752,91.0305,91.148,19422.0
2015-10-05 15:00:00,100.78,100.94,100.75,100.86,41919.0,91.13,91.2746,91.1028,91.2023,41919.0
2015-10-05 15:10:00,100.87,100.95,100.8,100.86,21932.0,91.2113,91.2837,91.148,91.2023,21932.0
2015-10-05 15:20:00,100.87,100.95,100.86,100.91,25519.0,91.2113,91.2837,91.2023,91.2475,25519.0
2015-10-05 15:30:00,100.91,101.11,100.9,101.03,88602.0,91.2475,91.4284,91.2385,91.356,88602.0
2015-10-05 15:40:00,101.02,101.24,100.96,101.23,39752.0,91.347,91.5459,91.2927,91.5369,39752.0
2015-10-05 15:50:00,101.22,101.26,101.03,101.07,82171.0,91.5278,91.564,91.356,91.3922,82171.0
2015-10-06 09:30:00,100.61,101.08,99.86,100.18,20847.0,90.9762,91.4012,90.298,90.5874,20847.0
2015-10-06 09:40:00,100.25,100.31,100.14,100.31,14262.0,90.6507,90.705,90.5512,90.705,14262.0
2015-10-06 09:50:00,100.25,100.61,100.24,100.58,9724.0,90.6507,90.9762,90.6417,90.9491,9724.0
2015-10-06 10:00:00,100.59,100.68,100.51,100.64,21722.0,90.9581,91.0395,90.8858,91.0034,21722.0
2015-10-06 10:10:00,100.69,100.76,100.46,100.47,26407.0,91.0486,91.1119,90.8406,90.8496,26407.0
2015-10-06 10:20:00,100.47,100.62,100.34,100.47,26770.0,90.8496,90.9853,90.7321,90.8496,26770.0
2015-10-06 10:30:00,100.43,100.55,100.18,100.29,20404.0,90.8135,90.922,90.5874,90.6869,20404.0
2015-10-06 10:40:00,100.31,100.36,100.18,100.2,16668.0,90.705,90.7502,90.5874,90.6055,16668.0
2015-10-06 10:50:00,100.22,100.27,100.13,100.27,18335.0,90.6236,90.6688,90.5422,90.6688,18335.0
2015-10-06 11:00:00,100.24,100.41,100.19,100.3,9695.0,90.6417,90.7954,90.5964,90.6959,9695.0
2015-10-06 11:10:00,100.36,100.4,100.18,100.35,9250.0,90.7502,90.7863,90.5874,90.7411,9250.0
2015-10-06 11:20:00,100.36,100.38,100.19,100.28,10691.0,90.7502,90.7683,90.5964,90.6778,10691.0
2015-10-06 11:30:00,100.31,100.36,100.09,100.09,11087.0,90.705,90.7502,90.506,90.506,11087.0
2015-10-06 11:40:00,100.07,100.18,99.97,99.97,4490.0,90.4879,90.5874,90.3975,90.3975,4490.0
2015-10-06 11:50:00,100.03,100.07,99.65,99.75,17725.0,90.4518,90.4879,90.1082,90.1986,17725.0
2015-10-06 12:00:00,99.76,99.77,99.63,99.65,21286.0,90.2076,90.2167,90.0901,90.1082,21286.0
2015-10-06 12:10:00,99.65,99.65,99.27,99.27,12953.0,90.1082,90.1082,89.7645,89.7645,12953.0
2015-10-06 12:20:00,99.31,99.41,99.27,99.32,18782.0,89.8007,89.8911,89.7645,89.8098,18782.0
2015-10-06 12:30:00,99.37,99.42,99.31,99.41,12669.0,89.855,89.9002,89.8007,89.8911,12669.0
2015-10-06 12:40:00,99.4,99.42,99.32,99.35,9148.0,89.8821,89.9002,89.8098,89.8369,9148.0
2015-10-06 12:50:00,99.29,99.37,99.26,99.32,4600.0,89.7826,89.855,89.7555,89.8098,4600.0
2015-10-06 13:00:00,99.37,99.38,99.21,99.34,6587.0,89.855,89.864,89.7103,89.8278,6587.0
2015-10-06 13:10:00,99.34,99.48,99.31,99.41,6644.0,89.8278,89.9544,89.8007,89.8911,6644.0
2015-10-06 13:20:00,99.42,99.5,99.4,99.4,5727.0,89.9002,89.9725,89.8821,89.8821,5727.0
2015-10-06 13:30:00,99.43,99.43,99.26,99.3,4188.0,89.9092,89.9092,89.7555,89.7917,4188.0
2015-10-06 13:40:00,99.3,99.3,99.17,99.27,4124.0,89.7917,89.7917,89.6741,89.7645,4124.0
2015-10-06 13:50:00,99.29,99.38,99.24,99.36,5650.0,89.7826,89.864,89.7374,89.8459,5650.0
2015-10-06 14:00:00,99.36,99.44,99.28,99.34,14440.0,89.8459,89.9183,89.7736,89.8278,14440.0
2015-10-06 14:10:00,99.34,99.63,99.33,99.5,11905.0,89.8278,90.0901,89.8188,89.9725,11905.0
2015-10-06 14:20:00,99.5,99.57,99.37,99.56,9575.0,89.9725,90.0358,89.855,90.0268,9575.0
2015-10-06 14:30:00,99.52,99.61,99.41,99.57,8488.0,89.9906,90.072,89.8911,90.0358,8488.0
2015-10-06 14:40:00,99.54,99.59,99.41,99.55,11326.0,90.0087,90.0539,89.8911,90.0177,11326.0
2015-10-06 14:50:00,99.58,99.6,99.34,99.47,8208.0,90.0449,90.0629,89.8278,89.9454,8208.0
2015-10-06 15:00:00,99.42,99.53,99.37,99.5,13875.0,89.9002,89.9996,89.855,89.9725,13875.0
2015-10-06 15:10:00,99.49,99.49,99.37,99.43,11391.0,89.9635,89.9635,89.855,89.9092,11391.0
2015-10-06 15:20:00,99.42,99.5,99.31,99.43,22939.0,89.9002,89.9725,89.8007,89.9092,22939.0
2015-10-06 15:30:00,99.42,99.51,99.3,99.3,23360.0,89.9002,89.9816,89.7917,89.7917,23360.0
2015-10-06 15:40:00,99.29,99.29,99.18,99.24,43503.0,89.7826,89.7826,89.6832,89.7374,43503.0
2015-10-06 15:50:00,99.24,99.24,99.03,99.1,92341.0,89.7374,89.7374,89.5475,89.6108,92341.0
2015-10-07 09:30:00,99.64,99.77,99.49,99.77,14498.0,90.0991,90.2167,89.9635,90.2167,14498.0
2015-10-07 09:40:00,99.77,99.98,99.65,99.98,4192.0,90.2167,90.4066,90.1082,90.4066,4192.0
2015-10-07 09:50:00,99.95,100.13,99.88,100.13,7712.0,90.3794,90.5422,90.3161,90.5422,7712.0
2015-10-07 10:00:00,100.04,100.04,99.73,99.75,35200.0,90.4608,90.4608,90.1805,90.1986,35200.0
2015-10-07 10:10:00,99.83,99.94,99.74,99.8,10100.0,90.2709,90.3704,90.1895,90.2438,10100.0
2015-10-07 10:20:00,99.8,99.96,99.75,99.82,6834.0,90.2438,90.3885,90.1986,90.2619,6834.0
2015-10-07 10:30:00,99.86,99.86,99.63,99.72,9630.0,90.298,90.298,90.0901,90.1715,9630.0
2015-10-07 10:40:00,99.69,99.7,99.47,99.52,17257.0,90.1443,90.1534,89.9454,89.9906,17257.0
2015-10-07 10:50:00,99.5,99.5,99.29,99.3,9250.0,89.9725,89.9725,89.7826,89.7917,9250.0
2015-10-07 11:00:00,99.28,99.31,98.95,99.09,10322.0,89.7736,89.8007,89.4752,89.6018,10322.0
2015-10-07 11:10:00,99.09,99.12,98.78,98.95,9619.0,89.6018,89.6289,89.3215,89.4752,9619.0
2015-10-07 11:20:00,98.91,98.95,98.53,98.62,21780.0,89.439,89.4752,89.0954,89.1768,21780.0
2015-10-07 11:30:00,98.64,98.76,98.48,98.69,11430.0,89.1949,89.3034,89.0502,89.2401,11430.0
2015-10-07 11:40:00,98.67,98.68,98.35,98.37,11100.0,89.222,89.231,88.9326,88.9507,11100.0
2015-10-07 11:50:00,98.35,98.76,98.35,98.7,7272.0,88.9326,89.3034,88.9326,89.2491,7272.0
2015-10-07 12:00:00,98.67,98.71,98.46,98.46,8502.0,89.222,89.2582,89.0321,89.0321,8502.0
2015-10-07 12:10:00,98.46,98.6,98.43,98.59,8594.0,89.0321,89.1587,89.005,89.1497,8594.0
2015-10-07 12:20:00,98.53,98.53,98.19,98.3,10525.0,89.0954,89.0954,88.788,88.8874,10525.0
2015-10-07 12:30:00,98.33,98.64,98.27,98.56,14734.0,88.9146,89.1949,88.8603,89.1225,14734.0
2015-10-07 12:40:00,98.55,98.87,98.5,98.84,33049.0,89.1135,89.4028,89.0683,89.3757,33049.0
2015-10-07 12:50:00,98.85,98.85,98.7,98.75,22464.0,89.3848,89.3848,89.2491,89.2943,22464.0
2015-10-07 13:00:00,98.79,99.01,98.76,98.96,26278.0,89.3305,89.5294,89.3034,89.4842,26278.0
2015-10-07 13:10:00,99.01,99.16,98.9,98.91,5751.0,89.5294,89.6651,89.43,89.439,5751.0
2015-10-07 13:20:00,98.9,99.0,98.84,98.9,7154.0,89.43,89.5204,89.3757,89.43,7154.0
2015-10-07 13:30:00,98.88,99.21,98.87,99.14,6551.0,89.4119,89.7103,89.4028,89.647,6551.0
2015-10-07 13:40:00,99.14,99.2,99.03,99.11,15551.0,89.647,89.7012,89.5475,89.6199,15551.0
2015-10-07 13:50:00,99.11,99.16,99.01,99.09,21560.0,89.6199,89.6651,89.5294,89.6018,21560.0
2015-10-07 14:00:00,99.05,99.33,99.03,99.23,18305.0,89.5656,89.8188,89.5475,89.7284,18305.0
2015-10-07 14:10:00,99.18,99.18,99.0,99.0,14250.0,89.6832,89.6832,89.5204,89.5204,14250.0
2015-10-07 14:20:00,99.0,99.06,98.9,99.04,25723.0,89.5204,89.5747,89.43,89.5566,25723.0
2015-10-07 14:30:00,99.05,99.16,98.88,98.95,16138.0,89.5656,89.6651,89.4119,89.4752,16138.0
2015-10-07 14:40:00,98.94,99.07,98.85,98.88,17164.0,89.4661,89.5837,89.3848,89.4119,17164.0
2015-10-07 14:50:00,98.86,99.03,98.85,98.94,12197.0,89.3938,89.5475,89.3848,89.4661,12197.0
2015-10-07 15:00:00,98.98,99.04,98.88,98.91,17465.0,89.5023,89.5566,89.4119,89.439,17465.0
2015-10-07 15:10:00,98.93,99.25,98.93,99.2,27018.0,89.4571,89.7465,89.4571,89.7012,27018.0
2015-10-07 15:20:00,99.2,99.42,99.14,99.22,52163.0,89.7012,89.9002,89.647,89.7193,52163.0
2015-10-07 15:30:00,99.2,99.27,99.18,99.25,22069.0,89.7012,89.7645,89.6832,89.7465,22069.0
2015-10-07 15:40:00,99.23,99.4,99.11,99.18,46976.0,89.7284,89.8821,89.6199,89.6832,46976.0
2015-10-07 15:50:00,99.18,99.42,99.17,99.41,69947.0,89.6832,89.9002,89.6741,89.8911,69947.0
2015-10-08 09:30:00,99.22,99.6,98.78,98.81,32244.0,89.7193,90.0629,89.3215,89.3486,32244.0
2015-10-08 09:40:00,98.8,99.15,98.59,99.0,67500.0,89.3395,89.656,89.1497,89.5204,67500.0
2015-10-08 09:50:00,98.99,99.03,98.84,98.89,14390.0,89.5114,89.5475,89.3757,89.4209,14390.0
2015-10-08 10:00:00,98.93,99.06,98.86,99.03,15589.0,89.4571,89.5747,89.3938,89.5475,15589.0
2015-10-08 10:10:00,99.05,99.05,98.87,98.89,65226.0,89.5656,89.5656,89.4028,89.4209,65226.0
2015-10-08 10:20:00,98.87,99.11,98.86,98.97,23782.0,89.4028,89.6199,89.3938,89.4933,23782.0
2015-10-08 10:30:00,98.97,99.14,98.97,99.07,15592.0,89.4933,89.647,89.4933,89.5837,15592.0
2015-10-08 10:40:00,99.09,99.09,98.89,98.89,22306.0,89.6018,89.6018,89.4209,89.4209,22306.0
2015-10-08 10:50:00,98.94,99.03,98.67,98.71,18428.0,89.4661,89.5475,89.222,89.2582,18428.0
2015-10-08 11:00:00,98.66,98.76,98.43,98.48,28357.0,89.213,89.3034,89.005,89.0502,28357.0
2015-10-08 11:10:00,98.46,98.65,98.45,98.65,7525.0,89.0321,89.2039,89.0231,89.2039,7525.0
2015-10-08 11:20:00,98.62,98.71,98.57,98.68,13420.0,89.1768,89.2582,89.1316,89.231,13420.0
2015-10-08 11:30:00,98.7,98.84,98.65,98.8,14902.0,89.2491,89.3757,89.2039,89.3395,14902.0
2015-10-08 11:40:00,98.83,98.92,98.79,98.81,14310.0,89.3667,89.4481,89.3305,89.3486,14310.0
2015-10-08 11:50:00,98.84,98.87,98.71,98.81,10707.0,89.3757,89.4028,89.2582,89.3486,10707.0
2015-10-08 12:00:00,98.8,98.83,98.67,98.75,18487.0,89.3395,89.3667,89.222,89.2943,18487.0
2015-10-08 12:10:00,98.74,98.94,98.73,98.82,19004.0,89.2853,89.4661,89.2762,89.3576,19004.0
2015-10-08 12:20:00,98.85,98.94,98.77,98.8,27289.0,89.3848,89.4661,89.3124,89.3395,27289.0
2015-10-08 12:30:00,98.78,98.94,98.78,98.87,12234.0,89.3215,89.4661,89.3215,89.4028,12234.0
2015-10-08 12:40:00,98.89,98.89,98.54,98.54,11020.0,89.4209,89.4209,89.1044,89.1044,11020.0
2015-10-08 12:50:00,98.5,98.66,98.43,98.57,8118.0,89.0683,89.213,89.005,89.1316,8118.0
2015-10-08 13:00:00,98.58,98.63,98.5,98.52,8130.0,89.1406,89.1858,89.0683,89.0864,8130.0
2015-10-08 13:10:00,98.5,98.52,98.42,98.42,11726.0,89.0683,89.0864,88.9959,88.9959,11726.0
2015-10-08 13:20:00,98.44,98.48,98.26,98.45,18762.0,89.014,89.0502,88.8513,89.0231,18762.0
2015-10-08 13:30:00,98.48,98.51,98.36,98.39,11973.0,89.0502,89.0773,88.9417,88.9688,11973.0
2015-10-08 13:40:00,98.4,98.44,98.35,98.4,18647.0,88.9778,89.014,88.9326,88.9778,18647.0
2015-10-08 13:50:00,98.38,98.42,98.36,98.4,14242.0,88.9598,88.9959,88.9417,88.9778,14242.0
2015-10-08 14:00:00,98.41,98.44,98.07,98.31,96045.0,88.9869,89.014,88.6794,88.8965,96045.0
2015-10-08 14:10:00,98.35,98.44,98.29,98.4,29606.0,88.9326,89.014,88.8784,88.9778,29606.0
2015-10-08 14:20:00,98.4,98.4,98.27,98.37,26665.0,88.9778,88.9778,88.8603,88.9507,26665.0
2015-10-08 14:30:00,98.36,98.46,98.36,98.45,46603.0,88.9417,89.0321,88.9417,89.0231,46603.0
2015-10-08 14:40:00,98.44,98.5,98.34,98.5,77404.0,89.014,89.0683,88.9236,89.0683,77404.0
2015-10-08 14:50:00,98.5,98.6,98.42,98.54,93970.0,89.0683,89.1587,88.9959,89.1044,93970.0
2015-10-08 15:00:00,98.55,98.67,98.46,98.62,89381.0,89.1135,89.222,89.0321,89.1768,89381.0
2015-10-08 15:10:00,98.65,98.98,98.62,98.8,84746.0,89.2039,89.5023,89.1768,89.3395,84746.0
2015-10-08 15:20:00,98.81,98.88,98.34,98.41,54795.0,89.3486,89.4119,88.9236,88.9869,54795.0
2015-10-08 15:30:00,98.39,98.49,98.26,98.28,77566.0,88.9688,89.0592,88.8513,88.8693,77566.0
2015-10-08 15:40:00,98.27,98.41,98.21,98.34,97867.0,88.8603,88.9869,88.806,88.9236,97867.0
2015-10-08 15:50:00,98.34,98.44,98.27,98.38,181936.0,88.9236,89.014,88.8603,88.9598,181936.0
2015-10-09 09:30:00,98.42,98.93,98.4,98.88,21181.0,88.9959,89.4571,88.9778,89.4119,21181.0
2015-10-09 09:40:00,99.0,99.17,98.88,99.03,11218.0,89.5204,89.6741,89.4119,89.5475,11218.0
2015-10-09 09:50:00,99.04,99.26,99.01,99.26,20356.0,89.5566,89.7555,89.5294,89.7555,20356.0
2015-10-09 10:00:00,99.27,99.38,99.13,99.15,10813.0,89.7645,89.864,89.6379,89.656,10813.0
2015-10-09 10:10:00,99.14,99.29,99.04,99.18,9848.0,89.647,89.7826,89.5566,89.6832,9848.0
2015-10-09 10:20:00,99.22,99.23,99.01,99.01,21197.0,89.7193,89.7284,89.5294,89.5294,21197.0
2015-10-09 10:30:00,99.0,99.14,98.94,99.1,22422.0,89.5204,89.647,89.4661,89.6108,22422.0
2015-10-09 10:40:00,99.1,99.16,99.02,99.12,10350.0,89.6108,89.6651,89.5385,89.6289,10350.0
2015-10-09 10:50:00,99.05,99.07,98.9,99.01,11483.0,89.5656,89.5837,89.43,89.5294,11483.0
2015-10-09 11:00:00,99.02,99.08,98.94,98.94,10715.0,89.5385,89.5927,89.4661,89.4661,10715.0
2015-10-09 11:10:00,98.97,99.08,98.94,99.04,38411.0,89.4933,89.5927,89.4661,89.5566,38411.0
2015-10-09 11:20:00,99.04,99.05,98.97,99.05,8216.0,89.5566,89.5656,89.4933,89.5656,8216.0
2015-10-09 11:30:00,99.05,99.09,98.93,99.01,9584.0,89.5656,89.6018,89.4571,89.5294,9584.0
2015-10-09 11:40:00,99.04,99.04,98.83,98.84,7265.0,89.5566,89.5566,89.3667,89.3757,7265.0
2015-10-09 11:50:00,98.83,98.93,98.81,98.91,6573.0,89.3667,89.4571,89.3486,89.439,6573.0
2015-10-09 12:00:00,98.94,99.01,98.9,98.91,6050.0,89.4661,89.5294,89.43,89.439,6050.0
2015-10-09 12:10:00,98.92,98.92,98.77,98.79,9805.0,89.4481,89.4481,89.3124,89.3305,9805.0
2015-10-09 12:20:00,98.76,98.87,98.76,98.87,8259.0,89.3034,89.4028,89.3034,89.4028,8259.0
2015-10-09 12:30:00,98.85,98.91,98.83,98.89,12484.0,89.3848,89.439,89.3667,89.4209,12484.0
2015-10-09 12:40:00,98.93,98.93,98.7,98.76,16217.0,89.4571,89.4571,89.2491,89.3034,16217.0
2015-10-09 12:50:00,98.74,98.78,98.71,98.76,13403.0,89.2853,89.3215,89.2582,89.3034,13403.0
2015-10-09 13:00:00,98.74,98.88,98.73,98.73,11064.0,89.2853,89.4119,89.2762,89.2762,11064.0
2015-10-09 13:10:00,98.73,98.73,98.51,98.51,14690.0,89.2762,89.2762,89.0773,89.0773,14690.0
2015-10-09 13:20:00,98.51,98.7,98.51,98.64,11903.0,89.0773,89.2491,89.0773,89.1949,11903.0
2015-10-09 13:30:00,98.64,98.81,98.61,98.77,20585.0,89.1949,89.3486,89.1677,89.3124,20585.0
2015-10-09 13:40:00,98.75,98.86,98.75,98.81,13367.0,89.2943,89.3938,89.2943,89.3486,13367.0
2015-10-09 13:50:00,98.81,98.85,98.78,98.78,11496.0,89.3486,89.3848,89.3215,89.3215,11496.0
2015-10-09 14:00:00,98.75,98.82,98.75,98.81,11844.0,89.2943,89.3576,89.2943,89.3486,11844.0
2015-10-09 14:10:00,98.82,98.86,98.81,98.84,12057.0,89.3576,89.3938,89.3486,89.3757,12057.0
2015-10-09 14:20:00,98.84,98.87,98.73,98.87,14218.0,89.3757,89.4028,89.2762,89.4028,14218.0
2015-10-09 14:30:00,98.88,98.88,98.75,98.87,10584.0,89.4119,89.4119,89.2943,89.4028,10584.0
2015-10-09 14:40:00,98.83,98.89,98.74,98.81,9700.0,89.3667,89.4209,89.2853,89.3486,9700.0
2015-10-09 14:50:00,98.81,98.85,98.78,98.81,10115.0,89.3486,89.3848,89.3215,89.3486,10115.0
2015-10-09 15:00:00,98.8,98.84,98.74,98.8,11025.0,89.3395,89.3757,89.2853,89.3395,11025.0
2015-10-09 15:10:00,98.81,98.84,98.74,98.75,16411.0,89.3486,89.3757,89.2853,89.2943,16411.0
2015-10-09 15:20:00,98.75,98.84,98.74,98.81,16013.0,89.2943,89.3757,89.2853,89.3486,16013.0
2015-10-09 15:30:00,98.81,98.95,98.8,98.88,38943.0,89.3486,89.4752,89.3395,89.4119,38943.0
2015-10-09 15:40:00,98.89,99.0,98.84,98.95,46434.0,89.4209,89.5204,89.3757,89.4752,46434.0
2015-10-09 15:50:00,98.94,99.02,98.88,98.9,94289.0,89.4661,89.5385,89.4119,89.43,94289.0
2015-10-12 09:30:00,98.91,99.46,98.66,98.75,15212.0,89.439,89.9363,89.213,89.2943,15212.0
2015-10-12 09:40:00,98.86,99.12,98.86,99.09,5852.0,89.3938,89.6289,89.3938,89.6018,5852.0
2015-10-12 09:50:00,99.0,99.03,98.96,99.03,1545.0,89.5204,89.5475,89.4842,89.5475,1545.0
2015-10-12 10:00:00,99.1,99.12,98.91,98.97,1604.0,89.6108,89.6289,89.439,89.4933,1604.0
2015-10-12 10:10:00,98.96,99.05,98.84,98.84,2004.0,89.4842,89.5656,89.3757,89.3757,2004.0
2015-10-12 10:20:00,98.84,98.84,98.7,98.7,2800.0,89.3757,89.3757,89.2491,89.2491,2800.0
2015-10-12 10:30:00,98.77,98.81,98.75,98.81,1000.0,89.3124,89.3486,89.2943,89.3486,1000.0
2015-10-12 10:40:00,98.89,98.95,98.8,98.95,2411.0,89.4209,89.4752,89.3395,89.4752,2411.0
2015-10-12 10:50:00,98.96,99.0,98.82,98.84,1400.0,89.4842,89.5204,89.3576,89.3757,1400.0
2015-10-12 11:00:00,98.84,99.05,98.84,99.0,4402.0,89.3757,89.5656,89.3757,89.5204,4402.0
2015-10-12 11:10:00,99.0,99.03,98.97,99.0,4389.0,89.5204,89.5475,89.4933,89.5204,4389.0
2015-10-12 11:20:00,99.02,99.15,99.02,99.15,3900.0,89.5385,89.656,89.5385,89.656,3900.0
2015-10-12 11:30:00,99.16,99.21,99.15,99.18,6190.0,89.6651,89.7103,89.656,89.6832,6190.0
2015-10-12 11:40:00,99.18,99.36,99.18,99.33,4532.0,89.6832,89.8459,89.6832,89.8188,4532.0
2015-10-12 11:50:00,99.36,99.42,99.34,99.39,3850.0,89.8459,89.9002,89.8278,89.8731,3850.0
2015-10-12 12:00:00,99.37,99.39,99.33,99.33,4053.0,89.855,89.8731,89.8188,89.8188,4053.0
2015-10-12 12:10:00,99.37,99.39,99.31,99.31,4240.0,89.855,89.8731,89.8007,89.8007,4240.0
2015-10-12 12:20:00,99.3,99.33,99.21,99.22,4014.0,89.7917,89.8188,89.7103,89.7193,4014.0
2015-10-12 12:30:00,99.24,99.25,99.19,99.19,2155.0,89.7374,89.7465,89.6922,89.6922,2155.0
2015-10-12 12:40:00,99.17,99.17,99.15,99.15,600.0,89.6741,89.6741,89.656,89.656,600.0
2015-10-12 12:50:00,99.14,99.17,99.09,99.13,5259.0,89.647,89.6741,89.6018,89.6379,5259.0
2015-10-12 13:00:00,99.13,99.13,98.97,98.99,3040.0,89.6379,89.6379,89.4933,89.5114,3040.0
2015-10-12 13:10:00,99.04,99.04,98.98,98.98,2392.0,89.5566,89.5566,89.5023,89.5023,2392.0
2015-10-12 13:20:00,99.02,99.06,98.99,99.04,3666.0,89.5385,89.5747,89.5114,89.5566,3666.0
2015-10-12 13:30:00,99.05,99.08,99.03,99.03,1600.0,89.5656,89.5927,89.5475,89.5475,1600.0
2015-10-12 13:40:00,99.06,99.08,99.02,99.06,3100.0,89.5747,89.5927,89.5385,89.5747,3100.0
2015-10-12 13:50:00,99.08,99.1,98.97,98.97,5500.0,89.5927,89.6108,89.4933,89.4933,5500.0
2015-10-12 14:00:00,98.98,99.04,98.95,99.04,3588.0,89.5023,89.5566,89.4752,89.5566,3588.0
2015-10-12 14:10:00,99.0,99.06,98.97,99.0,2200.0,89.5204,89.5747,89.4933,89.5204,2200.0
2015-10-12 14:20:00,98.98,99.01,98.91,98.94,4712.0,89.5023,89.5294,89.439,89.4661,4712.0
2015-10-12 14:30:00,98.98,99.01,98.94,99.0,2640.0,89.5023,89.5294,89.4661,89.5204,2640.0
2015-10-12 14:40:00,98.99,99.01,98.95,99.01,4626.0,89.5114,89.5294,89.4752,89.5294,4626.0
2015-10-12 14:50:00,99.02,99.08,98.99,99.03,4743.0,89.5385,89.5927,89.5114,89.5475,4743.0
2015-10-12 15:00:00,99.04,99.04,98.98,99.03,6816.0,89.5566,89.5566,89.5023,89.5475,6816.0
2015-10-12 15:10:00,99.02,99.06,99.0,99.01,3800.0,89.5385,89.5747,89.5204,89.5294,3800.0
2015-10-12 15:20:00,99.02,99.05,98.99,99.03,2860.0,89.5385,89.5656,89.5114,89.5475,2860.0
2015-10-12 15:30:00,99.02,99.03,98.96,98.99,8286.0,89.5385,89.5475,89.4842,89.5114,8286.0
2015-10-12 15:40:00,98.99,99.02,98.93,99.0,17332.0,89.5114,89.5385,89.4571,89.5204,17332.0
2015-10-12 15:50:00,99.0,99.03,98.95,99.01,27948.0,89.5204,89.5475,89.4752,89.5294,27948.0
2015-10-13 09:30:00,98.76,98.95,98.32,98.95,13317.0,89.3034,89.4752,88.9055,89.4752,13317.0
2015-10-13 09:40:00,98.96,98.96,98.59,98.67,3850.0,89.4842,89.4842,89.1497,89.222,3850.0
2015-10-13 09:50:00,98.63,98.75,98.58,98.61,7519.0,89.1858,89.2943,89.1406,89.1677,7519.0
2015-10-13 10:00:00,98.61,98.88,98.61,98.83,17638.0,89.1677,89.4119,89.1677,89.3667,17638.0
2015-10-13 10:10:00,98.77,98.87,98.76,98.87,5718.0,89.3124,89.4028,89.3034,89.4028,5718.0
2015-10-13 10:20:00,98.86,99.14,98.82,99.11,34589.0,89.3938,89.647,89.3576,89.6199,34589.0
2015-10-13 10:30:00,99.13,99.21,99.1,99.11,8100.0,89.6379,89.7103,89.6108,89.6199,8100.0
2015-10-13 10:40:00,99.13,99.22,99.09,99.16,12500.0,89.6379,89.7193,89.6018,89.6651,12500.0
2015-10-13 10:50:00,99.19,99.28,99.16,99.21,10868.0,89.6922,89.7736,89.6651,89.7103,10868.0
2015-10-13 11:00:00,99.28,99.28,99.11,99.2,4612.0,89.7736,89.7736,89.6199,89.7012,4612.0
2015-10-13 11:10:00,99.17,99.28,99.14,99.21,12377.0,89.6741,89.7736,89.647,89.7103,12377.0
2015-10-13 11:20:00,99.19,99.23,99.1,99.12,10163.0,89.6922,89.7284,89.6108,89.6289,10163.0
2015-10-13 11:30:00,99.13,99.16,98.96,98.96,6302.0,89.6379,89.6651,89.4842,89.4842,6302.0
2015-10-13 11:40:00,98.97,98.98,98.79,98.89,6216.0,89.4933,89.5023,89.3305,89.4209,6216.0
2015-10-13 11:50:00,98.85,99.04,98.81,99.01,24842.0,89.3848,89.5566,89.3486,89.5294,24842.0
2015-10-13 12:00:00,98.95,99.05,98.94,98.96,6653.0,89.4752,89.5656,89.4661,89.4842,6653.0
2015-10-13 12:10:00,98.92,98.95,98.81,98.81,3500.0,89.4481,89.4752,89.3486,89.3486,3500.0
2015-10-13 12:20:00,98.81,98.83,98.72,98.79,16831.0,89.3486,89.3667,89.2672,89.3305,16831.0
2015-10-13 12:30:00,98.77,98.84,98.67,98.81,9027.0,89.3124,89.3757,89.222,89.3486,9027.0
2015-10-13 12:40:00,98.79,98.79,98.54,98.55,11719.0,89.3305,89.3305,89.1044,89.1135,11719.0
2015-10-13 12:50:00,98.52,98.64,98.41,98.62,21760.0,89.0864,89.1949,88.9869,89.1768,21760.0
2015-10-13 13:00:00,98.62,98.7,98.36,98.36,35722.0,89.1768,89.2491,88.9417,88.9417,35722.0
2015-10-13 13:10:00,98.31,98.43,98.26,98.43,6353.0,88.8965,89.005,88.8513,89.005,6353.0
2015-10-13 13:20:00,98.43,98.43,98.3,98.39,3730.0,89.005,89.005,88.8874,88.9688,3730.0
2015-10-13 13:30:00,98.39,98.39,98.13,98.22,7402.0,88.9688,88.9688,88.7337,88.8151,7402.0
2015-10-13 13:40:00,98.27,98.43,98.24,98.38,3451.0,88.8603,89.005,88.8332,88.9598,3451.0
2015-10-13 13:50:00,98.39,98.42,98.29,98.34,6000.0,88.9688,88.9959,88.8784,88.9236,6000.0
2015-10-13 14:00:00,98.31,98.44,98.27,98.38,8987.0,88.8965,89.014,88.8603,88.9598,8987.0
2015-10-13 14:10:00,98.41,98.5,98.37,98.46,7718.0,88.9869,89.0683,88.9507,89.0321,7718.0
2015-10-13 14:20:00,98.46,98.48,98.26,98.3,7632.0,89.0321,89.0502,88.8513,88.8874,7632.0
2015-10-13 14:30:00,98.3,98.35,98.21,98.31,4989.0,88.8874,88.9326,88.806,88.8965,4989.0
2015-10-13 14:40:00,98.31,98.38,98.28,98.38,7217.0,88.8965,88.9598,88.8693,88.9598,7217.0
2015-10-13 14:50:00,98.38,98.48,98.3,98.48,4310.0,88.9598,89.0502,88.8874,89.0502,4310.0
2015-10-13 15:00:00,98.45,98.46,98.34,98.36,5589.0,89.0231,89.0321,88.9236,88.9417,5589.0
2015-10-13 15:10:00,98.37,98.43,98.22,98.26,8332.0,88.9507,89.005,88.8151,88.8513,8332.0
2015-10-13 15:20:00,98.26,98.26,98.1,98.16,9772.0,88.8513,88.8513,88.7066,88.7608,9772.0
2015-10-13 15:30:00,98.15,98.24,98.01,98.03,9758.0,88.7518,88.8332,88.6252,88.6433,9758.0
2015-10-13 15:40:00,98.09,98.09,98.01,98.03,15253.0,88.6975,88.6975,88.6252,88.6433,15253.0
2015-10-13 15:50:00,98.0,98.11,97.98,98.07,51123.0,88.6161,88.7156,88.5981,88.6794,51123.0
2015-10-14 09:30:00,97.85,97.96,97.13,97.95,20928.0,88.4805,88.58,87.8295,88.5709,20928.0
2015-10-14 09:40:00,97.95,98.74,97.95,98.74,12854.0,88.5709,89.2853,88.5709,89.2853,12854.0
2015-10-14 09:50:00,98.74,99.14,98.61,99.06,16462.0,89.2853,89.647,89.1677,89.5747,16462.0
2015-10-14 10:00:00,99.06,99.12,98.82,98.94,12098.0,89.5747,89.6289,89.3576,89.4661,12098.0
2015-10-14 10:10:00,98.92,98.92,98.62,98.67,10519.0,89.4481,89.4481,89.1768,89.222,10519.0
2015-10-14 10:20:00,98.61,98.79,98.52,98.53,14345.0,89.1677,89.3305,89.0864,89.0954,14345.0
2015-10-14 10:30:00,98.52,98.58,98.28,98.28,15361.0,89.0864,89.1406,88.8693,88.8693,15361.0
2015-10-14 10:40:00,98.31,98.47,98.25,98.25,11768.0,88.8965,89.0411,88.8422,88.8422,11768.0
2015-10-14 10:50:00,98.29,98.44,98.26,98.36,11681.0,88.8784,89.014,88.8513,88.9417,11681.0
2015-10-14 11:00:00,98.34,98.49,98.3,98.39,11087.0,88.9236,89.0592,88.8874,88.9688,11087.0
2015-10-14 11:10:00,98.39,98.39,98.19,98.23,11276.0,88.9688,88.9688,88.788,88.8241,11276.0
2015-10-14 11:20:00,98.18,98.3,98.11,98.26,8882.0,88.7789,88.8874,88.7156,88.8513,8882.0
2015-10-14 11:30:00,98.29,98.4,98.12,98.4,10871.0,88.8784,88.9778,88.7247,88.9778,10871.0
2015-10-14 11:40:00,98.39,98.55,98.27,98.28,9558.0,88.9688,89.1135,88.8603,88.8693,9558.0
2015-10-14 11:50:00,98.25,98.39,98.2,98.21,18731.0,88.8422,88.9688,88.797,88.806,18731.0
2015-10-14 12:00:00,98.2,98.22,97.79,97.79,15144.0,88.797,88.8151,88.4263,88.4263,15144.0
2015-10-14 12:10:00,97.77,97.95,97.75,97.87,31531.0,88.4082,88.5709,88.3901,88.4986,31531.0
2015-10-14 12:20:00,97.9,98.12,97.82,98.02,9994.0,88.5257,88.7247,88.4534,88.6342,9994.0
2015-10-14 12:30:00,98.05,98.33,98.02,98.32,8663.0,88.6614,88.9146,88.6342,88.9055,8663.0
2015-10-14 12:40:00,98.29,98.63,98.28,98.6,10538.0,88.8784,89.1858,88.8693,89.1587,10538.0
2015-10-14 12:50:00,98.6,98.73,98.54,98.54,8792.0,89.1587,89.2762,89.1044,89.1044,8792.0
2015-10-14 13:00:00,98.53,98.55,98.41,98.48,10321.0,89.0954,89.1135,88.9869,89.0502,10321.0
2015-10-14 13:10:00,98.5,98.6,98.38,98.38,4119.0,89.0683,89.1587,88.9598,88.9598,4119.0
2015-10-14 13:20:00,98.4,98.4,98.29,98.32,6219.0,88.9778,88.9778,88.8784,88.9055,6219.0
2015-10-14 13:30:00,98.34,98.45,98.29,98.42,8262.0,88.9236,89.0231,88.8784,88.9959,8262.0
2015-10-14 13:40:00,98.41,98.41,98.26,98.29,4499.0,88.9869,88.9869,88.8513,88.8784,4499.0
2015-10-14 13:50:00,98.27,98.29,98.11,98.21,5743.0,88.8603,88.8784,88.7156,88.806,5743.0
2015-10-14 14:00:00,98.23,98.35,97.94,97.96,7683.0,88.8241,88.9326,88.5619,88.58,7683.0
2015-10-14 14:10:00,97.94,97.98,97.84,97.84,6797.0,88.5619,88.5981,88.4715,88.4715,6797.0
2015-10-14 14:20:00,97.84,97.94,97.71,97.71,12450.0,88.4715,88.5619,88.3539,88.3539,12450.0
2015-10-14 14:30:00,97.73,97.77,97.62,97.75,8742.0,88.372,88.4082,88.2725,88.3901,8742.0
2015-10-14 14:40:00,97.75,97.77,97.6,97.63,13966.0,88.3901,88.4082,88.2545,88.2816,13966.0
2015-10-14 14:50:00,97.61,97.65,97.54,97.65,11271.0,88.2635,88.2997,88.2002,88.2997,11271.0
2015-10-14 15:00:00,97.66,97.9,97.66,97.89,31915.0,88.3087,88.5257,88.3087,88.5167,31915.0
2015-10-14 15:10:00,97.88,97.96,97.66,97.66,11098.0,88.5076,88.58,88.3087,88.3087,11098.0
2015-10-14 15:20:00,97.66,97.83,97.56,97.8,16891.0,88.3087,88.4624,88.2183,88.4353,16891.0
2015-10-14 15:30:00,97.83,97.96,97.77,97.79,42892.0,88.4624,88.58,88.4082,88.4263,42892.0
2015-10-14 15:40:00,97.75,97.86,97.57,97.59,20085.0,88.3901,88.4896,88.2273,88.2454,20085.0
2015-10-14 15:50:00,97.59,97.66,97.51,97.63,60835.0,88.2454,88.3087,88.1731,88.2816,60835.0
2015-10-15 09:30:00,98.59,99.12,97.65,98.27,19487.0,89.1497,89.6289,88.2997,88.8603,19487.0
2015-10-15 09:40:00,98.3,98.84,98.25,98.47,14880.0,88.8874,89.3757,88.8422,89.0411,14880.0
2015-10-15 09:50:00,98.51,98.67,98.46,98.6,18188.0,89.0773,89.222,89.0321,89.1587,18188.0
2015-10-15 10:00:00,98.59,98.75,98.54,98.72,18428.0,89.1497,89.2943,89.1044,89.2672,18428.0
2015-10-15 10:10:00,98.72,98.91,98.72,98.83,4059.0,89.2672,89.439,89.2672,89.3667,4059.0
2015-10-15 10:20:00,98.85,99.01,98.78,98.92,6770.0,89.3848,89.5294,89.3215,89.4481,6770.0
2015-10-15 10:30:00,98.81,98.91,98.71,98.91,6763.0,89.3486,89.439,89.2582,89.439,6763.0
2015-10-15 10:40:00,98.92,99.08,98.92,99.08,3886.0,89.4481,89.5927,89.4481,89.5927,3886.0
2015-10-15 10:50:00,99.09,99.15,98.89,98.89,3513.0,89.6018,89.656,89.4209,89.4209,3513.0
2015-10-15 11:00:00,98.83,98.91,98.76,98.84,6316.0,89.3667,89.439,89.3034,89.3757,6316.0
2015-10-15 11:10:00,98.82,98.82,98.69,98.74,5947.0,89.3576,89.3576,89.2401,89.2853,5947.0
2015-10-15 11:20:00,98.75,98.92,98.72,98.89,5089.0,89.2943,89.4481,89.2672,89.4209,5089.0
2015-10-15 11:30:00,98.9,98.93,98.69,98.69,2500.0,89.43,89.4571,89.2401,89.2401,2500.0
2015-10-15 11:40:00,98.72,98.73,98.61,98.61,3192.0,89.2672,89.2762,89.1677,89.1677,3192.0
2015-10-15 11:50:00,98.51,98.51,98.23,98.28,1700.0,89.0773,89.0773,88.8241,88.8693,1700.0
2015-10-15 12:00:00,98.21,98.48,98.21,98.35,5683.0,88.806,89.0502,88.806,88.9326,5683.0
2015-10-15 12:10:00,98.35,98.55,98.35,98.55,1214.0,88.9326,89.1135,88.9326,89.1135,1214.0
2015-10-15 12:20:00,98.56,98.71,98.54,98.69,3000.0,89.1225,89.2582,89.1044,89.2401,3000.0
2015-10-15 12:30:00,98.7,98.7,98.57,98.59,903.0,89.2491,89.2491,89.1316,89.1497,903.0
2015-10-15 12:40:00,98.57,98.71,98.56,98.66,4987.0,89.1316,89.2582,89.1225,89.213,4987.0
2015-10-15 12:50:00,98.58,98.67,98.57,98.62,2736.0,89.1406,89.222,89.1316,89.1768,2736.0
2015-10-15 13:00:00,98.6,99.1,98.6,99.02,32450.0,89.1587,89.6108,89.1587,89.5385,32450.0
2015-10-15 13:10:00,99.02,99.21,99.02,99.18,6642.0,89.5385,89.7103,89.5385,89.6832,6642.0
2015-10-15 13:20:00,99.2,99.29,99.14,99.29,3261.0,89.7012,89.7826,89.647,89.7826,3261.0
2015-10-15 13:30:00,99.25,99.25,99.13,99.22,6400.0,89.7465,89.7465,89.6379,89.7193,6400.0
2015-10-15 13:40:00,99.23,99.27,99.21,99.23,4120.0,89.7284,89.7645,89.7103,89.7284,4120.0
2015-10-15 13:50:00,99.25,99.51,99.25,99.44,7242.0,89.7465,89.9816,89.7465,89.9183,7242.0
2015-10-15 14:00:00,99.43,99.47,99.36,99.36,25200.0,89.9092,89.9454,89.8459,89.8459,25200.0
2015-10-15 14:10:00,99.36,99.44,99.31,99.37,9294.0,89.8459,89.9183,89.8007,89.855,9294.0
2015-10-15 14:20:00,99.42,99.47,99.38,99.47,11981.0,89.9002,89.9454,89.864,89.9454,11981.0
2015-10-15 14:30:00,99.46,99.62,99.44,99.61,10748.0,89.9363,90.081,89.9183,90.072,10748.0
2015-10-15 14:40:00,99.61,99.76,99.61,99.65,15670.0,90.072,90.2076,90.072,90.1082,15670.0
2015-10-15 14:50:00,99.65,99.68,99.61,99.67,14768.0,90.1082,90.1353,90.072,90.1262,14768.0
2015-10-15 15:00:00,99.65,99.76,99.63,99.64,11643.0,90.1082,90.2076,90.0901,90.0991,11643.0
2015-10-15 15:10:00,99.63,99.74,99.61,99.73,16197.0,90.0901,90.1895,90.072,90.1805,16197.0
2015-10-15 15:20:00,99.74,99.85,99.74,99.8,17969.0,90.1895,90.289,90.1895,90.2438,17969.0
2015-10-15 15:30:00,99.82,99.84,99.71,99.75,22035.0,90.2619,90.28,90.1624,90.1986,22035.0
2015-10-15 15:40:00,99.73,99.86,99.67,99.86,64873.0,90.1805,90.298,90.1262,90.298,64873.0
2015-10-15 15:50:00,99.87,100.05,99.86,100.04,72314.0,90.3071,90.4699,90.298,90.4608,72314.0
2015-10-16 09:30:00,100.54,100.8,100.01,100.48,75564.0,90.9129,91.148,90.4337,90.8587,75564.0
2015-10-16 09:40:00,100.5,100.67,100.48,100.67,12629.0,90.8768,91.0305,90.8587,91.0305,12629.0
2015-10-16 09:50:00,100.67,100.89,100.61,100.75,23070.0,91.0305,91.2294,90.9762,91.1028,23070.0
2015-10-16 10:00:00,100.68,100.74,100.39,100.66,30616.0,91.0395,91.0938,90.7773,91.0214,30616.0
2015-10-16 10:10:00,100.69,100.77,100.57,100.65,14226.0,91.0486,91.1209,90.9401,91.0124,14226.0
2015-10-16 10:20:00,100.67,100.67,100.6,100.62,7644.0,91.0305,91.0305,90.9672,90.9853,7644.0
2015-10-16 10:30:00,100.6,100.68,100.56,100.66,5927.0,90.9672,91.0395,90.931,91.0214,5927.0
2015-10-16 10:40:00,100.66,100.68,100.53,100.55,7402.0,91.0214,91.0395,90.9039,90.922,7402.0
2015-10-16 10:50:00,100.55,100.67,100.44,100.66,6558.0,90.922,91.0305,90.8225,91.0214,6558.0
2015-10-16 11:00:00,100.67,100.68,100.53,100.61,7634.0,91.0305,91.0395,90.9039,90.9762,7634.0
2015-10-16 11:10:00,100.61,100.64,100.54,100.57,4922.0,90.9762,91.0034,90.9129,90.9401,4922.0
2015-10-16 11:20:00,100.61,100.66,100.52,100.57,6932.0,90.9762,91.0214,90.8949,90.9401,6932.0
2015-10-16 11:30:00,100.59,100.66,100.55,100.63,3531.0,90.9581,91.0214,90.922,90.9943,3531.0
2015-10-16 11:40:00,100.64,100.77,100.64,100.75,2929.0,91.0034,91.1209,91.0034,91.1028,2929.0
2015-10-16 11:50:00,100.75,101.0,100.75,100.95,9573.0,91.1028,91.3289,91.1028,91.2837,9573.0
2015-10-16 12:00:00,100.98,100.99,100.6,100.6,5440.0,91.3108,91.3198,90.9672,90.9672,5440.0
2015-10-16 12:10:00,100.61,100.63,100.45,100.53,2902.0,90.9762,90.9943,90.8316,90.9039,2902.0
2015-10-16 12:20:00,100.54,100.54,100.43,100.52,12130.0,90.9129,90.9129,90.8135,90.8949,12130.0
2015-10-16 12:30:00,100.5,100.54,100.39,100.42,3325.0,90.8768,90.9129,90.7773,90.8044,3325.0
2015-10-16 12:40:00,100.47,100.47,100.35,100.41,3511.0,90.8496,90.8496,90.7411,90.7954,3511.0
2015-10-16 12:50:00,100.43,100.46,100.36,100.43,3650.0,90.8135,90.8406,90.7502,90.8135,3650.0
2015-10-16 13:00:00,100.34,100.44,100.18,100.19,3383.0,90.7321,90.8225,90.5874,90.5964,3383.0
2015-10-16 13:10:00,100.21,100.33,100.16,100.25,8200.0,90.6145,90.723,90.5693,90.6507,8200.0
2015-10-16 13:20:00,100.27,100.31,100.16,100.16,2202.0,90.6688,90.705,90.5693,90.5693,2202.0
2015-10-16 13:30:00,100.2,100.27,100.17,100.24,3802.0,90.6055,90.6688,90.5784,90.6417,3802.0
2015-10-16 13:40:00,100.19,100.3,100.14,100.27,20081.0,90.5964,90.6959,90.5512,90.6688,20081.0
2015-10-16 13:50:00,100.28,100.41,100.28,100.32,23630.0,90.6778,90.7954,90.6778,90.714,23630.0
2015-10-16 14:00:00,100.33,100.39,100.27,100.38,10403.0,90.723,90.7773,90.6688,90.7683,10403.0
2015-10-16 14:10:00,100.41,100.52,100.41,100.52,4010.0,90.7954,90.8949,90.7954,90.8949,4010.0
2015-10-16 14:20:00,100.49,100.71,100.49,100.68,12228.0,90.8677,91.0667,90.8677,91.0395,12228.0
2015-10-16 14:30:00,100.7,100.79,100.67,100.79,8915.0,91.0576,91.139,91.0305,91.139,8915.0
2015-10-16 14:40:00,100.74,100.86,100.74,100.8,12315.0,91.0938,91.2023,91.0938,91.148,12315.0
2015-10-16 14:50:00,100.76,100.88,100.75,100.84,13487.0,91.1119,91.2204,91.1028,91.1842,13487.0
2015-10-16 15:00:00,100.8,100.83,100.74,100.82,8922.0,91.148,91.1752,91.0938,91.1661,8922.0
2015-10-16 15:10:00,100.81,100.84,100.74,100.74,11881.0,91.1571,91.1842,91.0938,91.0938,11881.0
2015-10-16 15:20:00,100.78,100.84,100.7,100.7,6896.0,91.13,91.1842,91.0576,91.0576,6896.0
2015-10-16 15:30:00,100.73,100.86,100.68,100.69,16304.0,91.0847,91.2023,91.0395,91.0486,16304.0
2015-10-16 15:40:00,100.66,100.69,100.55,100.62,44259.0,91.0214,91.0486,90.922,90.9853,44259.0
2015-10-16 15:50:00,100.63,100.72,100.56,100.58,80307.0,90.9943,91.0757,90.931,90.9491,80307.0
2015-10-19 09:30:00,100.04,100.59,99.95,100.05,8497.0,90.4608,90.9581,90.3794,90.4699,8497.0
2015-10-19 09:40:00,100.17,100.38,100.01,100.34,5201.0,90.5784,90.7683,90.4337,90.7321,5201.0
2015-10-19 09:50:00,100.38,100.41,100.23,100.33,14288.0,90.7683,90.7954,90.6326,90.723,14288.0
2015-10-19 10:00:00,100.37,100.37,100.03,100.15,80650.0,90.7592,90.7592,90.4518,90.5603,80650.0
2015-10-19 10:10:00,100.15,100.4,100.02,100.36,35571.0,90.5603,90.7863,90.4427,90.7502,35571.0
2015-10-19 10:20:00,100.36,100.39,100.18,100.21,20054.0,90.7502,90.7773,90.5874,90.6145,20054.0
2015-10-19 10:30:00,100.21,100.21,100.02,100.15,12133.0,90.6145,90.6145,90.4427,90.5603,12133.0
2015-10-19 10:40:00,100.13,100.2,100.12,100.13,5556.0,90.5422,90.6055,90.5332,90.5422,5556.0
2015-10-19 10:50:00,100.1,100.1,99.86,100.01,6700.0,90.5151,90.5151,90.298,90.4337,6700.0
2015-10-19 11:00:00,100.02,100.05,99.89,100.05,7808.0,90.4427,90.4699,90.3252,90.4699,7808.0
2015-10-19 11:10:00,100.02,100.22,99.97,100.19,3181.0,90.4427,90.6236,90.3975,90.5964,3181.0
2015-10-19 11:20:00,100.17,100.26,100.13,100.14,9135.0,90.5784,90.6597,90.5422,90.5512,9135.0
2015-10-19 11:30:00,100.12,100.21,100.07,100.16,7832.0,90.5332,90.6145,90.4879,90.5693,7832.0
2015-10-19 11:40:00,100.2,100.24,100.18,100.23,8242.0,90.6055,90.6417,90.5874,90.6326,8242.0
2015-10-19 11:50:00,100.23,100.28,100.1,100.1,17400.0,90.6326,90.6778,90.5151,90.5151,17400.0
2015-10-19 12:00:00,100.09,100.15,99.93,99.96,7126.0,90.506,90.5603,90.3613,90.3885,7126.0
2015-10-19 12:10:00,99.95,99.97,99.83,99.83,7059.0,90.3794,90.3975,90.2709,90.2709,7059.0
2015-10-19 12:20:00,99.8,99.86,99.77,99.81,8368.0,90.2438,90.298,90.2167,90.2528,8368.0
2015-10-19 12:30:00,99.84,99.88,99.77,99.87,8147.0,90.28,90.3161,90.2167,90.3071,8147.0
2015-10-19 12:40:00,99.85,99.93,99.81,99.81,6810.0,90.289,90.3613,90.2528,90.2528,6810.0
2015-10-19 12:50:00,99.82,99.82,99.76,99.78,9082.0,90.2619,90.2619,90.2076,90.2257,9082.0
2015-10-19 13:00:00,99.8,99.82,99.69,99.69,11780.0,90.2438,90.2619,90.1443,90.1443,11780.0
2015-10-19 13:10:00,99.71,99.76,99.58,99.58,12829.0,90.1624,90.2076,90.0449,90.0449,12829.0
2015-10-19 13:20:00,99.58,99.66,99.51,99.51,8017.0,90.0449,90.1172,89.9816,89.9816,8017.0
2015-10-19 13:30:00,99.53,99.53,99.36,99.39,11330.0,89.9996,89.9996,89.8459,89.8731,11330.0
2015-10-19 13:40:00,99.37,99.43,99.29,99.35,27422.0,89.855,89.9092,89.7826,89.8369,27422.0
2015-10-19 13:50:00,99.33,99.45,99.33,99.44,12033.0,89.8188,89.9273,89.8188,89.9183,12033.0
2015-10-19 14:00:00,99.45,99.5,99.38,99.46,14910.0,89.9273,89.9725,89.864,89.9363,14910.0
2015-10-19 14:10:00,99.42,99.52,99.4,99.42,18623.0,89.9002,89.9906,89.8821,89.9002,18623.0
2015-10-19 14:20:00,99.42,99.46,99.33,99.43,8285.0,89.9002,89.9363,89.8188,89.9092,8285.0
2015-10-19 14:30:00,99.42,99.53,99.4,99.47,19253.0,89.9002,89.9996,89.8821,89.9454,19253.0
2015-10-19 14:40:00,99.5,99.54,99.47,99.52,2500.0,89.9725,90.0087,89.9454,89.9906,2500.0
2015-10-19 14:50:00,99.52,99.56,99.45,99.55,11955.0,89.9906,90.0268,89.9273,90.0177,11955.0
2015-10-19 15:00:00,99.55,99.68,99.54,99.59,23213.0,90.0177,90.1353,90.0087,90.0539,23213.0
2015-10-19 15:10:00,99.61,99.81,99.6,99.75,13387.0,90.072,90.2528,90.0629,90.1986,13387.0
2015-10-19 15:20:00,99.78,99.92,99.75,99.78,10561.0,90.2257,90.3523,90.1986,90.2257,10561.0
2015-10-19 15:30:00,99.81,99.84,99.69,99.77,13735.0,90.2528,90.28,90.1443,90.2167,13735.0
2015-10-19 15:40:00,99.77,99.83,99.73,99.81,12347.0,90.2167,90.2709,90.1805,90.2528,12347.0
2015-10-19 15:50:00,99.78,100.0,99.77,99.94,53441.0,90.2257,90.4246,90.2167,90.3704,53441.0
2015-10-20 09:30:00,99.65,100.07,99.64,99.84,10543.0,90.1082,90.4879,90.0991,90.28,10543.0
2015-10-20 09:40:00,99.88,100.17,99.85,100.17,8741.0,90.3161,90.5784,90.289,90.5784,8741.0
2015-10-20 09:50:00,100.1,100.27,99.95,100.06,34135.0,90.5151,90.6688,90.3794,90.4789,34135.0
2015-10-20 10:00:00,100.09,100.09,99.88,100.02,6273.0,90.506,90.506,90.3161,90.4427,6273.0
2015-10-20 10:10:00,100.06,100.21,100.02,100.21,6740.0,90.4789,90.6145,90.4427,90.6145,6740.0
2015-10-20 10:20:00,100.22,100.23,100.1,100.15,8800.0,90.6236,90.6326,90.5151,90.5603,8800.0
2015-10-20 10:30:00,100.15,100.15,100.0,100.04,7148.0,90.5603,90.5603,90.4246,90.4608,7148.0
2015-10-20 10:40:00,100.07,100.35,100.07,100.35,2600.0,90.4879,90.7411,90.4879,90.7411,2600.0
2015-10-20 10:50:00,100.37,100.43,100.33,100.39,4981.0,90.7592,90.8135,90.723,90.7773,4981.0
2015-10-20 11:00:00,100.34,100.34,100.07,100.07,2921.0,90.7321,90.7321,90.4879,90.4879,2921.0
2015-10-20 11:10:00,100.11,100.11,99.83,99.96,5835.0,90.5241,90.5241,90.2709,90.3885,5835.0
2015-10-20 11:20:00,99.91,100.1,99.86,100.05,3187.0,90.3433,90.5151,90.298,90.4699,3187.0
2015-10-20 11:30:00,100.07,100.07,99.89,99.97,4912.0,90.4879,90.4879,90.3252,90.3975,4912.0
2015-10-20 11:40:00,99.97,100.11,99.94,100.03,4574.0,90.3975,90.5241,90.3704,90.4518,4574.0
2015-10-20 11:50:00,100.09,100.12,99.98,100.06,2300.0,90.506,90.5332,90.4066,90.4789,2300.0
2015-10-20 12:00:00,99.99,100.05,99.97,100.05,2500.0,90.4156,90.4699,90.3975,90.4699,2500.0
2015-10-20 12:10:00,100.09,100.12,100.0,100.02,7252.0,90.506,90.5332,90.4246,90.4427,7252.0
2015-10-20 12:20:00,100.04,100.1,99.92,100.03,5030.0,90.4608,90.5151,90.3523,90.4518,5030.0
2015-10-20 12:30:00,100.05,100.05,99.92,99.96,5875.0,90.4699,90.4699,90.3523,90.3885,5875.0
2015-10-20 12:40:00,99.96,100.1,99.95,100.03,3500.0,90.3885,90.5151,90.3794,90.4518,3500.0
2015-10-20 12:50:00,100.1,100.1,99.99,100.03,5170.0,90.5151,90.5151,90.4156,90.4518,5170.0
2015-10-20 13:00:00,100.05,100.05,99.96,99.96,3802.0,90.4699,90.4699,90.3885,90.3885,3802.0
2015-10-20 13:10:00,100.0,100.2,100.0,100.11,5450.0,90.4246,90.6055,90.4246,90.5241,5450.0
2015-10-20 13:20:00,100.14,100.15,99.97,100.01,2306.0,90.5512,90.5603,90.3975,90.4337,2306.0
2015-10-20 13:30:00,99.97,100.0,99.92,99.96,4363.0,90.3975,90.4246,90.3523,90.3885,4363.0
2015-10-20 13:40:00,100.0,100.06,99.93,100.06,2203.0,90.4246,90.4789,90.3613,90.4789,2203.0
2015-10-20 13:50:00,100.02,100.12,100.01,100.07,2550.0,90.4427,90.5332,90.4337,90.4879,2550.0
2015-10-20 14:00:00,100.03,100.16,100.01,100.08,6100.0,90.4518,90.5693,90.4337,90.497,6100.0
2015-10-20 14:10:00,100.11,100.21,100.08,100.12,7750.0,90.5241,90.6145,90.497,90.5332,7750.0
2015-10-20 14:20:00,100.13,100.3,100.07,100.3,8089.0,90.5422,90.6959,90.4879,90.6959,8089.0
2015-10-20 14:30:00,100.29,100.36,100.16,100.19,6198.0,90.6869,90.7502,90.5693,90.5964,6198.0
2015-10-20 14:40:00,100.15,100.25,100.14,100.21,8094.0,90.5603,90.6507,90.5512,90.6145,8094.0
2015-10-20 14:50:00,100.22,100.3,100.16,100.27,10329.0,90.6236,90.6959,90.5693,90.6688,10329.0
2015-10-20 15:00:00,100.28,100.32,100.27,100.3,6348.0,90.6778,90.714,90.6688,90.6959,6348.0
2015-10-20 15:10:00,100.31,100.41,100.24,100.24,13851.0,90.705,90.7954,90.6417,90.6417,13851.0
2015-10-20 15:20:00,100.23,100.42,100.23,100.32,9700.0,90.6326,90.8044,90.6326,90.714,9700.0
2015-10-20 15:30:00,100.33,100.34,100.2,100.23,10385.0,90.723,90.7321,90.6055,90.6326,10385.0
2015-10-20 15:40:00,100.22,100.26,100.08,100.1,22751.0,90.6236,90.6597,90.497,90.5151,22751.0
2015-10-20 15:50:00,100.09,100.2,100.05,100.18,53017.0,90.506,90.6055,90.4699,90.5874,53017.0
2015-10-21 09:30:00,100.45,100.46,100.24,100.35,8549.0,90.8316,90.8406,90.6417,90.7411,8549.0
2015-10-21 09:40:00,100.41,100.45,100.32,100.39,3000.0,90.7954,90.8316,90.714,90.7773,3000.0
2015-10-21 09:50:00,100.32,100.32,100.1,100.1,1050.0,90.714,90.714,90.5151,90.5151,1050.0
2015-10-21 10:00:00,100.15,100.15,99.86,99.95,7912.0,90.5603,90.5603,90.298,90.3794,7912.0
2015-10-21 10:10:00,99.98,100.03,99.77,99.8,3400.0,90.4066,90.4518,90.2167,90.2438,3400.0
2015-10-21 10:20:00,99.71,99.71,99.45,99.53,6157.0,90.1624,90.1624,89.9273,89.9996,6157.0
2015-10-21 10:30:00,99.45,99.5,99.34,99.44,6858.0,89.9273,89.9725,89.8278,89.9183,6858.0
2015-10-21 10:40:00,99.45,99.6,99.45,99.52,7280.0,89.9273,90.0629,89.9273,89.9906,7280.0
2015-10-21 10:50:00,99.49,99.59,99.39,99.57,7200.0,89.9635,90.0539,89.8731,90.0358,7200.0
2015-10-21 11:00:00,99.6,99.62,99.42,99.44,7452.0,90.0629,90.081,89.9002,89.9183,7452.0
2015-10-21 11:10:00,99.43,99.46,99.34,99.39,5492.0,89.9092,89.9363,89.8278,89.8731,5492.0
2015-10-21 11:20:00,99.38,99.53,99.38,99.42,19237.0,89.864,89.9996,89.864,89.9002,19237.0
2015-10-21 11:30:00,99.44,99.48,99.4,99.42,13831.0,89.9183,89.9544,89.8821,89.9002,13831.0
2015-10-21 11:40:00,99.41,99.42,99.3,99.32,8962.0,89.8911,89.9002,89.7917,89.8098,8962.0
2015-10-21 11:50:00,99.32,99.35,99.24,99.24,7381.0,89.8098,89.8369,89.7374,89.7374,7381.0
2015-10-21 12:00:00,99.29,99.29,99.14,99.16,8850.0,89.7826,89.7826,89.647,89.6651,8850.0
2015-10-21 12:10:00,99.15,99.21,99.1,99.13,6246.0,89.656,89.7103,89.6108,89.6379,6246.0
2015-10-21 12:20:00,99.09,99.23,99.09,99.22,4098.0,89.6018,89.7284,89.6018,89.7193,4098.0
2015-10-21 12:30:00,99.25,99.28,99.23,99.28,1000.0,89.7465,89.7736,89.7284,89.7736,1000.0
2015-10-21 12:40:00,99.32,99.33,99.26,99.33,1823.0,89.8098,89.8188,89.7555,89.8188,1823.0
2015-10-21 12:50:00,99.34,99.34,99.16,99.16,2331.0,89.8278,89.8278,89.6651,89.6651,2331.0
2015-10-21 13:00:00,99.1,99.1,98.88,98.95,4353.0,89.6108,89.6108,89.4119,89.4752,4353.0
2015-10-21 13:10:00,98.92,99.01,98.69,98.69,7610.0,89.4481,89.5294,89.2401,89.2401,7610.0
2015-10-21 13:20:00,98.65,98.67,98.52,98.54,10202.0,89.2039,89.222,89.0864,89.1044,10202.0
2015-10-21 13:30:00,98.53,98.58,98.4,98.41,11595.0,89.0954,89.1406,88.9778,88.9869,11595.0
2015-10-21 13:40:00,98.43,98.55,98.43,98.53,4930.0,89.005,89.1135,89.005,89.0954,4930.0
2015-10-21 13:50:00,98.55,98.61,98.48,98.48,4905.0,89.1135,89.1677,89.0502,89.0502,4905.0
2015-10-21 14:00:00,98.46,98.48,98.28,98.39,9517.0,89.0321,89.0502,88.8693,88.9688,9517.0
2015-10-21 14:10:00,98.35,98.35,98.21,98.23,23672.0,88.9326,88.9326,88.806,88.8241,23672.0
2015-10-21 14:20:00,98.23,98.26,98.11,98.18,12005.0,88.8241,88.8513,88.7156,88.7789,12005.0
2015-10-21 14:30:00,98.16,98.28,97.97,98.27,47845.0,88.7608,88.8693,88.589,88.8603,47845.0
2015-10-21 14:40:00,98.29,98.39,98.29,98.37,8907.0,88.8784,88.9688,88.8784,88.9507,8907.0
2015-10-21 14:50:00,98.37,98.41,98.27,98.35,11662.0,88.9507,88.9869,88.8603,88.9326,11662.0
2015-10-21 15:00:00,98.38,98.39,98.32,98.38,11979.0,88.9598,88.9688,88.9055,88.9598,11979.0
2015-10-21 15:10:00,98.37,98.37,97.95,97.99,18763.0,88.9507,88.9507,88.5709,88.6071,18763.0
2015-10-21 15:20:00,97.95,98.07,97.94,98.04,28067.0,88.5709,88.6794,88.5619,88.6523,28067.0
2015-10-21 15:30:00,98.0,98.1,97.98,98.09,29539.0,88.6161,88.7066,88.5981,88.6975,29539.0
2015-10-21 15:40:00,98.06,98.06,97.84,97.9,33195.0,88.6704,88.6704,88.4715,88.5257,33195.0
2015-10-21 15:50:00,97.88,97.88,97.69,97.73,89369.0,88.5076,88.5076,88.3358,88.372,89369.0
2015-10-22 09:30:00,98.09,98.56,98.07,98.27,22085.0,88.6975,89.1225,88.6794,88.8603,22085.0
2015-10-22 09:40:00,98.36,98.65,98.16,98.25,20081.0,88.9417,89.2039,88.7608,88.8422,20081.0
2015-10-22 09:50:00,98.26,98.55,98.22,98.55,19433.0,88.8513,89.1135,88.8151,89.1135,19433.0
2015-10-22 10:00:00,98.56,98.81,98.51,98.58,14435.0,89.1225,89.3486,89.0773,89.1406,14435.0
2015-10-22 10:10:00,98.6,98.61,98.37,98.46,22778.0,89.1587,89.1677,88.9507,89.0321,22778.0
2015-10-22 10:20:00,98.5,98.58,98.25,98.29,25806.0,89.0683,89.1406,88.8422,88.8784,25806.0
2015-10-22 10:30:00,98.27,98.32,98.12,98.2,20116.0,88.8603,88.9055,88.7247,88.797,20116.0
2015-10-22 10:40:00,98.21,98.52,98.21,98.51,9769.0,88.806,89.0864,88.806,89.0773,9769.0
2015-10-22 10:50:00,98.52,98.62,98.39,98.59,17821.0,89.0864,89.1768,88.9688,89.1497,17821.0
2015-10-22 11:00:00,98.61,98.66,98.48,98.48,11505.0,89.1677,89.213,89.0502,89.0502,11505.0
2015-10-22 11:10:00,98.47,98.53,98.43,98.5,7403.0,89.0411,89.0954,89.005,89.0683,7403.0
2015-10-22 11:20:00,98.5,98.51,98.45,98.5,5857.0,89.0683,89.0773,89.0231,89.0683,5857.0
2015-10-22 11:30:00,98.51,98.54,98.39,98.48,6659.0,89.0773,89.1044,88.9688,89.0502,6659.0
2015-10-22 11:40:00,98.5,98.55,98.43,98.55,18068.0,89.0683,89.1135,89.005,89.1135,18068.0
2015-10-22 11:50:00,98.58,98.74,98.54,98.66,12101.0,89.1406,89.2853,89.1044,89.213,12101.0
2015-10-22 12:00:00,98.66,98.75,98.56,98.68,14876.0,89.213,89.2943,89.1225,89.231,14876.0
2015-10-22 12:10:00,98.7,98.73,98.62,98.7,18050.0,89.2491,89.2762,89.1768,89.2491,18050.0
2015-10-22 12:20:00,98.72,99.22,98.72,99.22,8689.0,89.2672,89.7193,89.2672,89.7193,8689.0
2015-10-22 12:30:00,99.22,99.42,99.13,99.38,8891.0,89.7193,89.9002,89.6379,89.864,8891.0
2015-10-22 12:40:00,99.4,99.57,99.38,99.45,12151.0,89.8821,90.0358,89.864,89.9273,12151.0
2015-10-22 12:50:00,99.43,99.46,99.25,99.36,10416.0,89.9092,89.9363,89.7465,89.8459,10416.0
2015-10-22 13:00:00,99.34,99.35,99.13,99.15,15994.0,89.8278,89.8369,89.6379,89.656,15994.0
2015-10-22 13:10:00,99.18,99.23,99.03,99.03,9120.0,89.6832,89.7284,89.5475,89.5475,9120.0
2015-10-22 13:20:00,99.03,99.18,99.01,99.11,6793.0,89.5475,89.6832,89.5294,89.6199,6793.0
2015-10-22 13:30:00,99.15,99.19,99.02,99.09,14517.0,89.656,89.6922,89.5385,89.6018,14517.0
2015-10-22 13:40:00,99.12,99.21,98.93,98.93,7526.0,89.6289,89.7103,89.4571,89.4571,7526.0
2015-10-22 13:50:00,98.93,99.02,98.83,98.85,12065.0,89.4571,89.5385,89.3667,89.3848,12065.0
2015-10-22 14:00:00,98.85,98.93,98.74,98.78,11564.0,89.3848,89.4571,89.2853,89.3215,11564.0
2015-10-22 14:10:00,98.79,98.8,98.6,98.69,17699.0,89.3305,89.3395,89.1587,89.2401,17699.0
2015-10-22 14:20:00,98.64,98.95,98.59,98.95,12729.0,89.1949,89.4752,89.1497,89.4752,12729.0
2015-10-22 14:30:00,98.91,98.91,98.69,98.89,6741.0,89.439,89.439,89.2401,89.4209,6741.0
2015-10-22 14:40:00,98.87,98.9,98.83,98.87,13795.0,89.4028,89.43,89.3667,89.4028,13795.0
2015-10-22 14:50:00,98.9,99.09,98.86,99.06,22600.0,89.43,89.6018,89.3938,89.5747,22600.0
2015-10-22 15:00:00,99.06,99.08,98.9,98.9,9888.0,89.5747,89.5927,89.43,89.43,9888.0
2015-10-22 15:10:00,98.91,99.14,98.91,98.94,13873.0,89.439,89.647,89.439,89.4661,13873.0
2015-10-22 15:20:00,98.96,99.25,98.95,99.23,11526.0,89.4842,89.7465,89.4752,89.7284,11526.0
2015-10-22 15:30:00,99.24,99.27,99.07,99.13,15915.0,89.7374,89.7645,89.5837,89.6379,15915.0
2015-10-22 15:40:00,99.14,99.26,99.06,99.06,19140.0,89.647,89.7555,89.5747,89.5747,19140.0
2015-10-22 15:50:00,99.09,99.11,98.88,99.02,67966.0,89.6018,89.6199,89.4119,89.5385,67966.0
2015-10-23 09:30:00,99.74,100.12,99.4,99.53,19360.0,90.1895,90.5332,89.8821,89.9996,19360.0
2015-10-23 09:40:00,99.64,100.37,99.57,100.24,22535.0,90.0991,90.7592,90.0358,90.6417,22535.0
2015-10-23 09:50:00,100.14,100.51,100.12,100.37,11247.0,90.5512,90.8858,90.5332,90.7592,11247.0
2015-10-23 10:00:00,100.48,100.48,100.19,100.47,8828.0,90.8587,90.8587,90.5964,90.8496,8828.0
2015-10-23 10:10:00,100.5,100.6,100.44,100.47,11802.0,90.8768,90.9672,90.8225,90.8496,11802.0
2015-10-23 10:20:00,100.52,100.65,100.42,100.46,17297.0,90.8949,91.0124,90.8044,90.8406,17297.0
2015-10-23 10:30:00,100.4,100.5,100.26,100.3,10722.0,90.7863,90.8768,90.6597,90.6959,10722.0
2015-10-23 10:40:00,100.28,100.49,100.15,100.15,9463.0,90.6778,90.8677,90.5603,90.5603,9463.0
2015-10-23 10:50:00,100.15,100.19,99.99,100.13,9659.0,90.5603,90.5964,90.4156,90.5422,9659.0
2015-10-23 11:00:00,100.12,100.31,100.07,100.22,27778.0,90.5332,90.705,90.4879,90.6236,27778.0
2015-10-23 11:10:00,100.19,100.21,99.9,99.98,16765.0,90.5964,90.6145,90.3342,90.4066,16765.0
2015-10-23 11:20:00,99.99,100.12,99.88,99.89,5851.0,90.4156,90.5332,90.3161,90.3252,5851.0
2015-10-23 11:30:00,99.91,99.91,99.71,99.76,3665.0,90.3433,90.3433,90.1624,90.2076,3665.0
2015-10-23 11:40:00,99.75,99.89,99.74,99.78,10172.0,90.1986,90.3252,90.1895,90.2257,10172.0
2015-10-23 11:50:00,99.74,99.85,99.61,99.66,9917.0,90.1895,90.289,90.072,90.1172,9917.0
2015-10-23 12:00:00,99.65,99.8,99.6,99.73,11791.0,90.1082,90.2438,90.0629,90.1805,11791.0
2015-10-23 12:10:00,99.75,99.85,99.63,99.73,6546.0,90.1986,90.289,90.0901,90.1805,6546.0
2015-10-23 12:20:00,99.73,99.87,99.69,99.87,8846.0,90.1805,90.3071,90.1443,90.3071,8846.0
2015-10-23 12:30:00,99.87,99.91,99.72,99.77,17592.0,90.3071,90.3433,90.1715,90.2167,17592.0
2015-10-23 12:40:00,99.77,99.86,99.72,99.81,6819.0,90.2167,90.298,90.1715,90.2528,6819.0
2015-10-23 12:50:00,99.79,99.86,99.69,99.86,7174.0,90.2348,90.298,90.1443,90.298,7174.0
2015-10-23 13:00:00,99.8,99.83,99.75,99.8,4290.0,90.2438,90.2709,90.1986,90.2438,4290.0
2015-10-23 13:10:00,99.8,99.87,99.78,99.83,4166.0,90.2438,90.3071,90.2257,90.2709,4166.0
2015-10-23 13:20:00,99.83,99.9,99.81,99.83,16806.0,90.2709,90.3342,90.2528,90.2709,16806.0
2015-10-23 13:30:00,99.85,99.96,99.81,99.95,17081.0,90.289,90.3885,90.2528,90.3794,17081.0
2015-10-23 13:40:00,99.99,100.19,99.99,100.19,7197.0,90.4156,90.5964,90.4156,90.5964,7197.0
2015-10-23 13:50:00,100.23,100.23,100.03,100.05,13310.0,90.6326,90.6326,90.4518,90.4699,13310.0
2015-10-23 14:00:00,100.08,100.23,100.05,100.05,17412.0,90.497,90.6326,90.4699,90.4699,17412.0
2015-10-23 14:10:00,100.08,100.25,100.0,100.22,13824.0,90.497,90.6507,90.4246,90.6236,13824.0
2015-10-23 14:20:00,100.21,100.46,100.03,100.39,20601.0,90.6145,90.8406,90.4518,90.7773,20601.0
2015-10-23 14:30:00,100.38,100.47,100.27,100.47,20331.0,90.7683,90.8496,90.6688,90.8496,20331.0
2015-10-23 14:40:00,100.45,100.67,100.35,100.65,27752.0,90.8316,91.0305,90.7411,91.0124,27752.0
2015-10-23 14:50:00,100.65,100.67,100.46,100.46,19499.0,91.0124,91.0305,90.8406,90.8406,19499.0
2015-10-23 15:00:00,100.46,100.6,100.43,100.53,20566.0,90.8406,90.9672,90.8135,90.9039,20566.0
2015-10-23 15:10:00,100.51,100.58,100.47,100.49,14063.0,90.8858,90.9491,90.8496,90.8677,14063.0
2015-10-23 15:20:00,100.47,100.53,100.41,100.42,21460.0,90.8496,90.9039,90.7954,90.8044,21460.0
2015-10-23 15:30:00,100.44,100.53,100.4,100.48,28153.0,90.8225,90.9039,90.7863,90.8587,28153.0
2015-10-23 15:40:00,100.47,100.62,100.47,100.6,35625.0,90.8496,90.9853,90.8496,90.9672,35625.0
2015-10-23 15:50:00,100.59,100.65,100.51,100.51,83969.0,90.9581,91.0124,90.8858,90.8858,83969.0
2015-10-26 09:30:00,100.5,100.73,99.99,100.46,9355.0,90.8768,91.0847,90.4156,90.8406,9355.0
2015-10-26 09:40:00,100.46,100.55,100.31,100.31,5340.0,90.8406,90.922,90.705,90.705,5340.0
2015-10-26 09:50:00,100.18,100.3,100.12,100.19,3723.0,90.5874,90.6959,90.5332,90.5964,3723.0
2015-10-26 10:00:00,100.17,100.36,100.05,100.35,9524.0,90.5784,90.7502,90.4699,90.7411,9524.0
2015-10-26 10:10:00,100.36,100.43,100.3,100.39,8220.0,90.7502,90.8135,90.6959,90.7773,8220.0
2015-10-26 10:20:00,100.46,100.64,100.41,100.64,4420.0,90.8406,91.0034,90.7954,91.0034,4420.0
2015-10-26 10:30:00,100.55,100.6,100.43,100.56,8315.0,90.922,90.9672,90.8135,90.931,8315.0
2015-10-26 10:40:00,100.61,100.65,100.6,100.64,2121.0,90.9762,91.0124,90.9672,91.0034,2121.0
2015-10-26 10:50:00,100.65,100.65,100.49,100.49,2800.0,91.0124,91.0124,90.8677,90.8677,2800.0
2015-10-26 11:00:00,100.48,100.62,100.48,100.54,3674.0,90.8587,90.9853,90.8587,90.9129,3674.0
2015-10-26 11:10:00,100.61,100.61,100.45,100.5,4126.0,90.9762,90.9762,90.8316,90.8768,4126.0
2015-10-26 11:20:00,100.47,100.49,100.4,100.48,1900.0,90.8496,90.8677,90.7863,90.8587,1900.0
2015-10-26 11:30:00,100.45,100.53,100.42,100.46,2951.0,90.8316,90.9039,90.8044,90.8406,2951.0
2015-10-26 11:40:00,100.44,100.62,100.44,100.57,5581.0,90.8225,90.9853,90.8225,90.9401,5581.0
2015-10-26 11:50:00,100.52,100.56,100.47,100.51,2800.0,90.8949,90.931,90.8496,90.8858,2800.0
2015-10-26 12:00:00,100.54,100.6,100.44,100.54,3660.0,90.9129,90.9672,90.8225,90.9129,3660.0
2015-10-26 12:10:00,100.52,100.57,100.51,100.53,2941.0,90.8949,90.9401,90.8858,90.9039,2941.0
2015-10-26 12:20:00,100.54,100.74,100.54,100.74,3171.0,90.9129,91.0938,90.9129,91.0938,3171.0
2015-10-26 12:30:00,100.72,100.72,100.57,100.57,4977.0,91.0757,91.0757,90.9401,90.9401,4977.0
2015-10-26 12:40:00,100.55,100.65,100.55,100.62,7742.0,90.922,91.0124,90.922,90.9853,7742.0
2015-10-26 12:50:00,100.62,100.64,100.59,100.62,3492.0,90.9853,91.0034,90.9581,90.9853,3492.0
2015-10-26 13:00:00,100.61,100.61,100.54,100.6,4309.0,90.9762,90.9762,90.9129,90.9672,4309.0
2015-10-26 13:10:00,100.62,100.68,100.57,100.68,3809.0,90.9853,91.0395,90.9401,91.0395,3809.0
2015-10-26 13:20:00,100.67,100.85,100.66,100.84,4912.0,91.0305,91.1933,91.0214,91.1842,4912.0
2015-10-26 13:30:00,100.84,101.0,100.84,100.97,3537.0,91.1842,91.3289,91.1842,91.3018,3537.0
2015-10-26 13:40:00,100.98,101.0,100.92,100.98,5800.0,91.3108,91.3289,91.2565,91.3108,5800.0
2015-10-26 13:50:00,100.96,100.98,100.91,100.91,5055.0,91.2927,91.3108,91.2475,91.2475,5055.0
2015-10-26 14:00:00,100.93,101.0,100.9,100.98,3845.0,91.2656,91.3289,91.2385,91.3108,3845.0
2015-10-26 14:10:00,100.95,100.96,100.87,100.89,3000.0,91.2837,91.2927,91.2113,91.2294,3000.0
2015-10-26 14:20:00,100.9,100.95,100.87,100.88,3953.0,91.2385,91.2837,91.2113,91.2204,3953.0
2015-10-26 14:30:00,100.86,100.91,100.85,100.91,2400.0,91.2023,91.2475,91.1933,91.2475,2400.0
2015-10-26 14:40:00,100.91,100.96,100.87,100.94,8477.0,91.2475,91.2927,91.2113,91.2746,8477.0
2015-10-26 14:50:00,100.96,100.98,100.91,100.98,3325.0,91.2927,91.3108,91.2475,91.3108,3325.0
2015-10-26 15:00:00,100.96,101.01,100.96,100.99,7371.0,91.2927,91.3379,91.2927,91.3198,7371.0
2015-10-26 15:10:00,100.99,101.0,100.95,101.0,9261.0,91.3198,91.3289,91.2837,91.3289,9261.0
2015-10-26 15:20:00,101.01,101.07,100.99,101.07,21233.0,91.3379,91.3922,91.3198,91.3922,21233.0
2015-10-26 15:30:00,101.07,101.12,101.0,101.02,23627.0,91.3922,91.4374,91.3289,91.347,23627.0
2015-10-26 15:40:00,101.0,101.02,100.92,100.92,18601.0,91.3289,91.347,91.2565,91.2565,18601.0
2015-10-26 15:50:00,100.93,101.1,100.9,100.97,38386.0,91.2656,91.4193,91.2385,91.3018,38386.0
2015-10-27 09:30:00,100.25,100.98,100.25,100.7,23367.0,90.6507,91.3108,90.6507,91.0576,23367.0
2015-10-27 09:40:00,100.75,100.75,100.42,100.44,3510.0,91.1028,91.1028,90.8044,90.8225,3510.0
2015-10-27 09:50:00,100.49,100.54,100.18,100.18,2902.0,90.8677,90.9129,90.5874,90.5874,2902.0
2015-10-27 10:00:00,100.12,100.33,99.99,100.32,8381.0,90.5332,90.723,90.4156,90.714,8381.0
2015-10-27 10:10:00,100.34,100.41,100.18,100.2,19107.0,90.7321,90.7954,90.5874,90.6055,19107.0
2015-10-27 10:20:00,100.18,100.19,99.93,99.99,4710.0,90.5874,90.5964,90.3613,90.4156,4710.0
2015-10-27 10:30:00,99.98,100.04,99.92,100.03,12240.0,90.4066,90.4608,90.3523,90.4518,12240.0
2015-10-27 10:40:00,99.98,100.04,99.95,100.01,6028.0,90.4066,90.4608,90.3794,90.4337,6028.0
2015-10-27 10:50:00,100.06,100.06,99.95,99.99,2653.0,90.4789,90.4789,90.3794,90.4156,2653.0
2015-10-27 11:00:00,99.97,100.22,99.95,100.12,4230.0,90.3975,90.6236,90.3794,90.5332,4230.0
2015-10-27 11:10:00,100.12,100.16,100.02,100.02,5185.0,90.5332,90.5693,90.4427,90.4427,5185.0
2015-10-27 11:20:00,100.03,100.05,99.95,100.04,3713.0,90.4518,90.4699,90.3794,90.4608,3713.0
2015-10-27 11:30:00,100.0,100.02,99.83,99.83,2544.0,90.4246,90.4427,90.2709,90.2709,2544.0
2015-10-27 11:40:00,99.86,100.0,99.86,99.99,3013.0,90.298,90.4246,90.298,90.4156,3013.0
2015-10-27 11:50:00,100.06,100.1,99.76,99.85,13307.0,90.4789,90.5151,90.2076,90.289,13307.0
2015-10-27 12:00:00,99.88,99.88,99.68,99.78,3089.0,90.3161,90.3161,90.1353,90.2257,3089.0
2015-10-27 12:10:00,99.74,99.77,99.67,99.69,5039.0,90.1895,90.2167,90.1262,90.1443,5039.0
2015-10-27 12:20:00,99.73,99.78,99.72,99.74,3000.0,90.1805,90.2257,90.1715,90.1895,3000.0
2015-10-27 12:30:00,99.7,99.76,99.62,99.68,3923.0,90.1534,90.2076,90.081,90.1353,3923.0
2015-10-27 12:40:00,99.7,100.0,99.7,99.93,4800.0,90.1534,90.4246,90.1534,90.3613,4800.0
2015-10-27 12:50:00,99.91,99.91,99.69,99.69,3548.0,90.3433,90.3433,90.1443,90.1443,3548.0
2015-10-27 13:00:00,99.65,99.67,99.33,99.34,7290.0,90.1082,90.1262,89.8188,89.8278,7290.0
2015-10-27 13:10:00,99.33,99.43,99.33,99.38,2557.0,89.8188,89.9092,89.8188,89.864,2557.0
2015-10-27 13:20:00,99.37,99.42,99.34,99.36,3920.0,89.855,89.9002,89.8278,89.8459,3920.0
2015-10-27 13:30:00,99.42,99.6,99.42,99.6,5497.0,89.9002,90.0629,89.9002,90.0629,5497.0
2015-10-27 13:40:00,99.64,99.71,99.61,99.64,4900.0,90.0991,90.1624,90.072,90.0991,4900.0
2015-10-27 13:50:00,99.64,99.64,99.36,99.39,11586.0,90.0991,90.0991,89.8459,89.8731,11586.0
2015-10-27 14:00:00,99.39,99.56,99.39,99.47,13738.0,89.8731,90.0268,89.8731,89.9454,13738.0
2015-10-27 14:10:00,99.46,99.48,99.35,99.35,9785.0,89.9363,89.9544,89.8369,89.8369,9785.0
2015-10-27 14:20:00,99.34,99.47,99.3,99.45,6543.0,89.8278,89.9454,89.7917,89.9273,6543.0
2015-10-27 14:30:00,99.44,99.5,99.37,99.47,9557.0,89.9183,89.9725,89.855,89.9454,9557.0
2015-10-27 14:40:00,99.5,99.51,99.42,99.47,8029.0,89.9725,89.9816,89.9002,89.9454,8029.0
2015-10-27 14:50:00,99.49,99.5,99.33,99.34,6132.0,89.9635,89.9725,89.8188,89.8278,6132.0
2015-10-27 15:00:00,99.34,99.43,99.33,99.42,13940.0,89.8278,89.9092,89.8188,89.9002,13940.0
2015-10-27 15:10:00,99.4,99.58,99.4,99.55,13159.0,89.8821,90.0449,89.8821,90.0177,13159.0
2015-10-27 15:20:00,99.54,99.7,99.48,99.53,20641.0,90.0087,90.1534,89.9544,89.9996,20641.0
2015-10-27 15:30:00,99.54,99.61,99.39,99.41,35323.0,90.0087,90.072,89.8731,89.8911,35323.0
2015-10-27 15:40:00,99.46,99.51,99.37,99.39,21181.0,89.9363,89.9816,89.855,89.8731,21181.0
2015-10-27 15:50:00,99.41,99.44,99.3,99.41,83169.0,89.8911,89.9183,89.7917,89.8911,83169.0
2015-10-28 09:30:00,99.69,99.84,99.41,99.41,7158.0,90.1443,90.28,89.8911,89.8911,7158.0
2015-10-28 09:40:00,99.31,99.5,99.31,99.32,3330.0,89.8007,89.9725,89.8007,89.8098,3330.0
2015-10-28 09:50:00,99.4,99.43,99.11,99.38,13776.0,89.8821,89.9092,89.6199,89.864,13776.0
2015-10-28 10:00:00,99.46,99.71,99.4,99.66,7948.0,89.9363,90.1624,89.8821,90.1172,7948.0
2015-10-28 10:10:00,99.66,99.75,99.62,99.62,3544.0,90.1172,90.1986,90.081,90.081,3544.0
2015-10-28 10:20:00,99.61,99.68,99.6,99.62,11728.0,90.072,90.1353,90.0629,90.081,11728.0
2015-10-28 10:30:00,99.65,99.76,99.64,99.74,15203.0,90.1082,90.2076,90.0991,90.1895,15203.0
2015-10-28 10:40:00,99.75,99.84,99.67,99.72,39615.0,90.1986,90.28,90.1262,90.1715,39615.0
2015-10-28 10:50:00,99.72,99.75,99.57,99.68,31365.0,90.1715,90.1986,90.0358,90.1353,31365.0
2015-10-28 11:00:00,99.68,99.68,99.33,99.33,15035.0,90.1353,90.1353,89.8188,89.8188,15035.0
2015-10-28 11:10:00,99.34,99.44,99.28,99.44,4982.0,89.8278,89.9183,89.7736,89.9183,4982.0
2015-10-28 11:20:00,99.49,99.49,99.32,99.34,4007.0,89.9635,89.9635,89.8098,89.8278,4007.0
2015-10-28 11:30:00,99.34,99.5,99.32,99.49,5720.0,89.8278,89.9725,89.8098,89.9635,5720.0
2015-10-28 11:40:00,99.45,99.62,99.45,99.46,13762.0,89.9273,90.081,89.9273,89.9363,13762.0
2015-10-28 11:50:00,99.49,99.59,99.43,99.59,15044.0,89.9635,90.0539,89.9092,90.0539,15044.0
2015-10-28 12:00:00,99.6,99.64,99.43,99.48,18904.0,90.0629,90.0991,89.9092,89.9544,18904.0
2015-10-28 12:10:00,99.5,99.6,99.48,99.56,17269.0,89.9725,90.0629,89.9544,90.0268,17269.0
2015-10-28 12:20:00,99.54,99.61,99.42,99.55,17912.0,90.0087,90.072,89.9002,90.0177,17912.0
2015-10-28 12:30:00,99.55,99.57,99.47,99.57,11800.0,90.0177,90.0358,89.9454,90.0358,11800.0
2015-10-28 12:40:00,99.56,99.66,99.49,99.56,22245.0,90.0268,90.1172,89.9635,90.0268,22245.0
2015-10-28 12:50:00,99.59,99.63,99.48,99.5,20981.0,90.0539,90.0901,89.9544,89.9725,20981.0
2015-10-28 13:00:00,99.49,99.63,99.49,99.57,30042.0,89.9635,90.0901,89.9635,90.0358,30042.0
2015-10-28 13:10:00,99.57,99.58,99.48,99.48,52167.0,90.0358,90.0449,89.9544,89.9544,52167.0
2015-10-28 13:20:00,99.5,99.53,99.46,99.46,84209.0,89.9725,89.9996,89.9363,89.9363,84209.0
2015-10-28 13:30:00,99.47,99.53,99.45,99.48,30099.0,89.9454,89.9996,89.9273,89.9544,30099.0
2015-10-28 13:40:00,99.48,99.6,99.47,99.49,25594.0,89.9544,90.0629,89.9454,89.9635,25594.0
2015-10-28 13:50:00,99.52,99.67,99.49,99.65,31112.0,89.9906,90.1262,89.9635,90.1082,31112.0
2015-10-28 14:00:00,99.64,99.66,98.89,99.22,37052.0,90.0991,90.1172,89.4209,89.7193,37052.0
2015-10-28 14:10:00,99.21,99.24,98.78,99.02,19792.0,89.7103,89.7374,89.3215,89.5385,19792.0
2015-10-28 14:20:00,98.99,99.5,98.98,99.44,15035.0,89.5114,89.9725,89.5023,89.9183,15035.0
2015-10-28 14:30:00,99.42,99.48,99.18,99.47,14480.0,89.9002,89.9544,89.6832,89.9454,14480.0
2015-10-28 14:40:00,99.47,99.57,99.33,99.42,17976.0,89.9454,90.0358,89.8188,89.9002,17976.0
2015-10-28 14:50:00,99.41,99.62,99.35,99.42,32483.0,89.8911,90.081,89.8369,89.9002,32483.0
2015-10-28 15:00:00,99.45,99.77,99.41,99.7,51146.0,89.9273,90.2167,89.8911,90.1534,51146.0
2015-10-28 15:10:00,99.68,99.72,99.58,99.59,18139.0,90.1353,90.1715,90.0449,90.0539,18139.0
2015-10-28 15:20:00,99.56,99.8,99.54,99.72,22754.0,90.0268,90.2438,90.0087,90.1715,22754.0
2015-10-28 15:30:00,99.74,99.94,99.69,99.92,18952.0,90.1895,90.3704,90.1443,90.3523,18952.0
2015-10-28 15:40:00,99.94,100.25,99.92,100.16,47770.0,90.3704,90.6507,90.3523,90.5693,47770.0
2015-10-28 15:50:00,100.16,100.39,100.07,100.39,86330.0,90.5693,90.7773,90.4879,90.7773,86330.0
2015-10-29 09:30:00,100.14,100.37,99.69,100.25,14651.0,90.5512,90.7592,90.1443,90.6507,14651.0
2015-10-29 09:40:00,100.15,100.26,100.1,100.14,2700.0,90.5603,90.6597,90.5151,90.5512,2700.0
2015-10-29 09:50:00,99.98,99.99,99.79,99.81,4214.0,90.4066,90.4156,90.2348,90.2528,4214.0
2015-10-29 10:00:00,99.89,100.54,99.83,100.48,19014.0,90.3252,90.9129,90.2709,90.8587,19014.0
2015-10-29 10:10:00,100.56,100.56,100.22,100.28,8163.0,90.931,90.931,90.6236,90.6778,8163.0
2015-10-29 10:20:00,100.08,100.34,100.08,100.22,6201.0,90.497,90.7321,90.497,90.6236,6201.0
2015-10-29 10:30:00,100.22,100.53,100.22,100.36,16917.0,90.6236,90.9039,90.6236,90.7502,16917.0
2015-10-29 10:40:00,100.35,100.52,100.13,100.13,14728.0,90.7411,90.8949,90.5422,90.5422,14728.0
2015-10-29 10:50:00,100.13,100.17,99.99,100.01,9313.0,90.5422,90.5784,90.4156,90.4337,9313.0
2015-10-29 11:00:00,99.99,100.07,99.68,99.69,5850.0,90.4156,90.4879,90.1353,90.1443,5850.0
2015-10-29 11:10:00,99.74,99.8,99.61,99.74,4622.0,90.1895,90.2438,90.072,90.1895,4622.0
2015-10-29 11:20:00,99.73,99.82,99.65,99.81,2746.0,90.1805,90.2619,90.1082,90.2528,2746.0
2015-10-29 11:30:00,99.84,100.05,99.84,99.95,3900.0,90.28,90.4699,90.28,90.3794,3900.0
2015-10-29 11:40:00,99.96,100.21,99.95,100.17,4400.0,90.3885,90.6145,90.3794,90.5784,4400.0
2015-10-29 11:50:00,100.14,100.22,100.08,100.09,2046.0,90.5512,90.6236,90.497,90.506,2046.0
2015-10-29 12:00:00,100.09,100.3,100.07,100.15,6111.0,90.506,90.6959,90.4879,90.5603,6111.0
2015-10-29 12:10:00,100.13,100.28,100.12,100.24,6201.0,90.5422,90.6778,90.5332,90.6417,6201.0
2015-10-29 12:20:00,100.25,100.39,100.23,100.34,3473.0,90.6507,90.7773,90.6326,90.7321,3473.0
2015-10-29 12:30:00,100.31,100.59,100.31,100.47,30758.0,90.705,90.9581,90.705,90.8496,30758.0
2015-10-29 12:40:00,100.49,100.54,100.43,100.44,3300.0,90.8677,90.9129,90.8135,90.8225,3300.0
2015-10-29 12:50:00,100.4,100.46,100.29,100.32,1421.0,90.7863,90.8406,90.6869,90.714,1421.0
2015-10-29 13:00:00,100.31,100.57,100.3,100.53,11517.0,90.705,90.9401,90.6959,90.9039,11517.0
2015-10-29 13:10:00,100.5,100.79,100.5,100.74,11382.0,90.8768,91.139,90.8768,91.0938,11382.0
2015-10-29 13:20:00,100.75,101.0,100.74,100.98,13350.0,91.1028,91.3289,91.0938,91.3108,13350.0
2015-10-29 13:30:00,100.97,101.08,100.86,100.92,38373.0,91.3018,91.4012,91.2023,91.2565,38373.0
2015-10-29 13:40:00,100.92,101.03,100.91,100.96,20042.0,91.2565,91.356,91.2475,91.2927,20042.0
2015-10-29 13:50:00,100.96,101.01,100.9,100.97,21584.0,91.2927,91.3379,91.2385,91.3018,21584.0
2015-10-29 14:00:00,100.96,101.1,100.95,100.96,23076.0,91.2927,91.4193,91.2837,91.2927,23076.0
2015-10-29 14:10:00,100.98,101.04,100.94,100.97,14369.0,91.3108,91.3651,91.2746,91.3018,14369.0
2015-10-29 14:20:00,100.99,101.48,100.96,101.37,38288.0,91.3198,91.7629,91.2927,91.6635,38288.0
2015-10-29 14:30:00,101.37,101.37,101.11,101.35,22260.0,91.6635,91.6635,91.4284,91.6454,22260.0
2015-10-29 14:40:00,101.38,101.55,101.38,101.46,37308.0,91.6725,91.8262,91.6725,91.7448,37308.0
2015-10-29 14:50:00,101.45,101.58,101.44,101.52,10400.0,91.7358,91.8534,91.7268,91.7991,10400.0
2015-10-29 15:00:00,101.53,101.56,101.49,101.56,27486.0,91.8081,91.8353,91.772,91.8353,27486.0
2015-10-29 15:10:00,101.55,101.69,101.53,101.68,46869.0,91.8262,91.9528,91.8081,91.9438,46869.0
2015-10-29 15:20:00,101.66,101.8,101.6,101.61,34261.0,91.9257,92.0523,91.8714,91.8805,34261.0
2015-10-29 15:30:00,101.63,101.78,101.57,101.76,44094.0,91.8986,92.0342,91.8443,92.0161,44094.0
2015-10-29 15:40:00,101.74,101.74,101.48,101.5,57604.0,91.998,91.998,91.7629,91.781,57604.0
2015-10-29 15:50:00,101.51,101.58,101.4,101.55,63126.0,91.7901,91.8534,91.6906,91.8262,63126.0
2015-10-30 09:30:00,98.6,100.64,98.6,99.85,34544.0,89.1587,91.0034,89.1587,90.289,34544.0
2015-10-30 09:40:00,99.89,100.72,99.84,100.21,27269.0,90.3252,91.0757,90.28,90.6145,27269.0
2015-10-30 09:50:00,100.22,100.5,99.75,100.01,16106.0,90.6236,90.8768,90.1986,90.4337,16106.0
2015-10-30 10:00:00,100.12,100.27,99.79,99.86,25743.0,90.5332,90.6688,90.2348,90.298,25743.0
2015-10-30 10:10:00,99.9,99.94,99.32,99.62,16545.0,90.3342,90.3704,89.8098,90.081,16545.0
2015-10-30 10:20:00,99.62,99.67,99.16,99.24,14883.0,90.081,90.1262,89.6651,89.7374,14883.0
2015-10-30 10:30:00,99.17,99.21,99.0,99.13,19377.0,89.6741,89.7103,89.5204,89.6379,19377.0
2015-10-30 10:40:00,99.11,99.25,99.05,99.18,19133.0,89.6199,89.7465,89.5656,89.6832,19133.0
2015-10-30 10:50:00,99.19,99.19,99.0,99.05,14543.0,89.6922,89.6922,89.5204,89.5656,14543.0
2015-10-30 11:00:00,99.09,99.2,99.0,99.07,17026.0,89.6018,89.7012,89.5204,89.5837,17026.0
2015-10-30 11:10:00,99.06,99.12,98.73,98.85,49014.0,89.5747,89.6289,89.2762,89.3848,49014.0
2015-10-30 11:20:00,98.83,98.83,98.46,98.53,23810.0,89.3667,89.3667,89.0321,89.0954,23810.0
2015-10-30 11:30:00,98.48,98.66,98.32,98.4,26924.0,89.0502,89.213,88.9055,88.9778,26924.0
2015-10-30 11:40:00,98.45,98.63,98.36,98.59,12157.0,89.0231,89.1858,88.9417,89.1497,12157.0
2015-10-30 11:50:00,98.58,98.59,98.39,98.48,13303.0,89.1406,89.1497,88.9688,89.0502,13303.0
2015-10-30 12:00:00,98.47,98.57,98.41,98.53,15631.0,89.0411,89.1316,88.9869,89.0954,15631.0
2015-10-30 12:10:00,98.53,98.58,98.44,98.57,15347.0,89.0954,89.1406,89.014,89.1316,15347.0
2015-10-30 12:20:00,98.58,98.59,98.46,98.49,29801.0,89.1406,89.1497,89.0321,89.0592,29801.0
2015-10-30 12:30:00,98.52,98.59,98.22,98.23,23228.0,89.0864,89.1497,88.8151,88.8241,23228.0
2015-10-30 12:40:00,98.25,98.3,98.13,98.16,18668.0,88.8422,88.8874,88.7337,88.7608,18668.0
2015-10-30 12:50:00,98.15,98.16,98.0,98.14,40819.0,88.7518,88.7608,88.6161,88.7427,40819.0
2015-10-30 13:00:00,98.14,98.17,98.06,98.1,25918.0,88.7427,88.7699,88.6704,88.7066,25918.0
2015-10-30 13:10:00,98.1,98.41,98.07,98.19,32080.0,88.7066,88.9869,88.6794,88.788,32080.0
2015-10-30 13:20:00,98.17,98.49,98.16,98.49,29741.0,88.7699,89.0592,88.7608,89.0592,29741.0
2015-10-30 13:30:00,98.47,98.49,98.38,98.39,29280.0,89.0411,89.0592,88.9598,88.9688,29280.0
2015-10-30 13:40:00,98.39,98.43,98.19,98.26,45973.0,88.9688,89.005,88.788,88.8513,45973.0
2015-10-30 13:50:00,98.24,98.24,97.98,98.0,25749.0,88.8332,88.8332,88.5981,88.6161,25749.0
2015-10-30 14:00:00,98.01,98.08,97.91,97.91,21434.0,88.6252,88.6885,88.5348,88.5348,21434.0
2015-10-30 14:10:00,97.89,97.93,97.79,97.84,17065.0,88.5167,88.5529,88.4263,88.4715,17065.0
2015-10-30 14:20:00,97.79,97.83,97.54,97.73,16776.0,88.4263,88.4624,88.2002,88.372,16776.0
2015-10-30 14:30:00,97.72,97.72,97.57,97.58,12700.0,88.363,88.363,88.2273,88.2364,12700.0
2015-10-30 14:40:00,97.55,97.55,97.12,97.2,48655.0,88.2092,88.2092,87.8204,87.8928,48655.0
2015-10-30 14:50:00,97.2,97.32,97.15,97.18,29708.0,87.8928,88.0013,87.8475,87.8747,29708.0
2015-10-30 15:00:00,97.21,97.24,96.87,97.13,33679.0,87.9018,87.9289,87.5944,87.8295,33679.0
2015-10-30 15:10:00,97.13,97.13,96.71,96.81,68580.0,87.8295,87.8295,87.4497,87.5401,68580.0
2015-10-30 15:20:00,96.81,96.81,96.17,96.2,57157.0,87.5401,87.5401,86.9614,86.9885,57157.0
2015-10-30 15:30:00,96.17,96.58,96.11,96.55,86355.0,86.9614,87.3321,86.9071,87.305,86355.0
2015-10-30 15:40:00,96.57,96.7,96.42,96.62,81730.0,87.3231,87.4406,87.1874,87.3683,81730.0
2015-10-30 15:50:00,96.61,96.62,96.15,96.17,205936.0,87.3592,87.3683,86.9433,86.9614,205936.0
2015-11-02 09:30:00,95.0,95.98,94.2,95.83,162335.0,85.9034,86.7896,85.18,86.6539,162335.0
2015-11-02 09:40:00,96.03,96.03,94.94,95.31,63874.0,86.8348,86.8348,85.8492,86.1837,63874.0
2015-11-02 09:50:00,95.32,95.37,94.54,94.62,121873.0,86.1928,86.238,85.4875,85.5598,121873.0
2015-11-02 10:00:00,94.65,94.69,94.4,94.51,111223.0,85.5869,85.6231,85.3609,85.4603,111223.0
2015-11-02 10:10:00,94.51,95.73,94.5,95.56,171810.0,85.4603,86.5635,85.4513,86.4098,171810.0
2015-11-02 10:20:00,95.59,95.69,95.12,95.17,103006.0,86.4369,86.5273,86.0119,86.0571,103006.0
2015-11-02 10:30:00,95.14,95.2,94.92,94.95,45768.0,86.03,86.0843,85.8311,85.8582,45768.0
2015-11-02 10:40:00,94.95,95.17,94.9,95.13,98965.0,85.8582,86.0571,85.813,86.021,98965.0
2015-11-02 10:50:00,95.13,95.29,95.1,95.19,55168.0,86.021,86.1656,85.9938,86.0752,55168.0
2015-11-02 11:00:00,95.18,95.4,95.11,95.21,70358.0,86.0662,86.2651,86.0029,86.0933,70358.0
2015-11-02 11:10:00,95.21,95.29,95.16,95.29,49959.0,86.0933,86.1656,86.0481,86.1656,49959.0
2015-11-02 11:20:00,95.29,95.32,95.14,95.19,38497.0,86.1656,86.1928,86.03,86.0752,38497.0
2015-11-02 11:30:00,95.19,95.42,95.19,95.31,51001.0,86.0752,86.2832,86.0752,86.1837,51001.0
2015-11-02 11:40:00,95.32,95.33,95.16,95.27,54732.0,86.1928,86.2018,86.0481,86.1476,54732.0
2015-11-02 11:50:00,95.25,95.39,95.23,95.28,31005.0,86.1295,86.2561,86.1114,86.1566,31005.0
2015-11-02 12:00:00,95.28,95.3,95.12,95.2,36315.0,86.1566,86.1747,86.0119,86.0843,36315.0
2015-11-02 12:10:00,95.2,95.25,95.0,95.13,26019.0,86.0843,86.1295,85.9034,86.021,26019.0
2015-11-02 12:20:00,95.14,95.15,95.08,95.13,23192.0,86.03,86.039,85.9757,86.021,23192.0
2015-11-02 12:30:00,95.13,95.2,95.08,95.18,55898.0,86.021,86.0843,85.9757,86.0662,55898.0
2015-11-02 12:40:00,95.19,95.37,95.18,95.29,38065.0,86.0752,86.238,86.0662,86.1656,38065.0
2015-11-02 12:50:00,95.29,95.4,95.26,95.28,55122.0,86.1656,86.2651,86.1385,86.1566,55122.0
2015-11-02 13:00:00,95.27,95.3,95.11,95.24,38292.0,86.1476,86.1747,86.0029,86.1204,38292.0
2015-11-02 13:10:00,95.25,95.28,95.16,95.24,38744.0,86.1295,86.1566,86.0481,86.1204,38744.0
2015-11-02 13:20:00,95.24,95.26,95.14,95.18,24950.0,86.1204,86.1385,86.03,86.0662,24950.0
2015-11-02 13:30:00,95.17,95.27,95.16,95.19,36895.0,86.0571,86.1476,86.0481,86.0752,36895.0
2015-11-02 13:40:00,95.2,95.23,95.15,95.17,42611.0,86.0843,86.1114,86.039,86.0571,42611.0
2015-11-02 13:50:00,95.16,95.23,95.09,95.23,52561.0,86.0481,86.1114,85.9848,86.1114,52561.0
2015-11-02 14:00:00,95.22,95.27,95.11,95.17,55062.0,86.1023,86.1476,86.0029,86.0571,55062.0
2015-11-02 14:10:00,95.17,95.21,95.12,95.15,25882.0,86.0571,86.0933,86.0119,86.039,25882.0
2015-11-02 14:20:00,95.16,95.21,95.09,95.15,37194.0,86.0481,86.0933,85.9848,86.039,37194.0
2015-11-02 14:30:00,95.19,95.28,95.13,95.18,62550.0,86.0752,86.1566,86.021,86.0662,62550.0
2015-11-02 14:40:00,95.18,95.92,95.18,95.52,76320.0,86.0662,86.7353,86.0662,86.3736,76320.0
2015-11-02 14:50:00,95.51,95.63,95.41,95.63,31269.0,86.3646,86.4731,86.2742,86.4731,31269.0
2015-11-02 15:00:00,95.58,96.01,95.58,95.95,56888.0,86.4279,86.8167,86.4279,86.7624,56888.0
2015-11-02 15:10:00,95.96,96.23,95.96,96.15,100269.0,86.7715,87.0156,86.7715,86.9433,100269.0
2015-11-02 15:20:00,96.13,96.19,95.96,96.17,35679.0,86.9252,86.9795,86.7715,86.9614,35679.0
2015-11-02 15:30:00,96.17,96.35,96.15,96.26,80419.0,86.9614,87.1241,86.9433,87.0428,80419.0
2015-11-02 15:40:00,96.26,96.34,96.17,96.17,122515.0,87.0428,87.1151,86.9614,86.9614,122515.0
2015-11-02 15:50:00,96.17,96.52,96.17,96.44,204665.0,86.9614,87.2779,86.9614,87.2055,204665.0
2015-11-03 09:30:00,96.12,96.87,95.87,96.87,40215.0,86.9162,87.5944,86.6901,87.5944,40215.0
2015-11-03 09:40:00,96.81,97.02,96.75,97.01,61398.0,87.5401,87.73,87.4858,87.7209,61398.0
2015-11-03 09:50:00,97.0,97.24,96.95,97.24,182719.0,87.7119,87.9289,87.6667,87.9289,182719.0
2015-11-03 10:00:00,97.24,97.41,97.21,97.39,9845.0,87.9289,88.0826,87.9018,88.0646,9845.0
2015-11-03 10:10:00,97.41,98.37,97.39,98.29,40603.0,88.0826,88.9507,88.0646,88.8784,40603.0
2015-11-03 10:20:00,98.28,98.4,98.17,98.19,35130.0,88.8693,88.9778,88.7699,88.788,35130.0
2015-11-03 10:30:00,98.13,98.22,97.87,98.15,48334.0,88.7337,88.8151,88.4986,88.7518,48334.0
2015-11-03 10:40:00,98.17,98.27,97.92,97.92,18408.0,88.7699,88.8603,88.5438,88.5438,18408.0
2015-11-03 10:50:00,97.93,98.01,97.9,98.01,17224.0,88.5529,88.6252,88.5257,88.6252,17224.0
2015-11-03 11:00:00,98.0,98.07,97.98,98.01,27442.0,88.6161,88.6794,88.5981,88.6252,27442.0
2015-11-03 11:10:00,97.99,98.38,97.99,98.36,63356.0,88.6071,88.9598,88.6071,88.9417,63356.0
2015-11-03 11:20:00,98.33,98.35,98.07,98.28,18288.0,88.9146,88.9326,88.6794,88.8693,18288.0
2015-11-03 11:30:00,98.28,98.69,98.15,98.64,22409.0,88.8693,89.2401,88.7518,89.1949,22409.0
2015-11-03 11:40:00,98.62,98.74,98.62,98.62,17625.0,89.1768,89.2853,89.1768,89.1768,17625.0
2015-11-03 11:50:00,98.65,98.65,98.41,98.49,13808.0,89.2039,89.2039,88.9869,89.0592,13808.0
2015-11-03 12:00:00,98.51,98.53,98.26,98.29,13369.0,89.0773,89.0954,88.8513,88.8784,13369.0
2015-11-03 12:10:00,98.29,98.29,97.99,98.08,36024.0,88.8784,88.8784,88.6071,88.6885,36024.0
2015-11-03 12:20:00,98.07,98.2,98.07,98.2,16849.0,88.6794,88.797,88.6794,88.797,16849.0
2015-11-03 12:30:00,98.16,98.21,98.14,98.15,18289.0,88.7608,88.806,88.7427,88.7518,18289.0
2015-11-03 12:40:00,98.15,98.32,98.13,98.32,29032.0,88.7518,88.9055,88.7337,88.9055,29032.0
2015-11-03 12:50:00,98.29,98.47,98.27,98.43,17838.0,88.8784,89.0411,88.8603,89.005,17838.0
2015-11-03 13:00:00,98.43,98.62,98.35,98.35,40332.0,89.005,89.1768,88.9326,88.9326,40332.0
2015-11-03 13:10:00,98.37,98.4,98.16,98.38,18328.0,88.9507,88.9778,88.7608,88.9598,18328.0
2015-11-03 13:20:00,98.39,98.53,98.38,98.48,20686.0,88.9688,89.0954,88.9598,89.0502,20686.0
2015-11-03 13:30:00,98.48,98.51,98.4,98.5,13540.0,89.0502,89.0773,88.9778,89.0683,13540.0
2015-11-03 13:40:00,98.5,98.56,98.49,98.54,15587.0,89.0683,89.1225,89.0592,89.1044,15587.0
2015-11-03 13:50:00,98.52,98.63,98.49,98.61,17707.0,89.0864,89.1858,89.0592,89.1677,17707.0
2015-11-03 14:00:00,98.6,98.89,98.56,98.87,21520.0,89.1587,89.4209,89.1225,89.4028,21520.0
2015-11-03 14:10:00,98.85,98.9,98.81,98.85,32543.0,89.3848,89.43,89.3486,89.3848,32543.0
2015-11-03 14:20:00,98.86,99.0,98.8,98.99,23307.0,89.3938,89.5204,89.3395,89.5114,23307.0
2015-11-03 14:30:00,98.97,99.09,98.92,98.93,26516.0,89.4933,89.6018,89.4481,89.4571,26516.0
2015-11-03 14:40:00,98.92,99.1,98.91,98.98,27563.0,89.4481,89.6108,89.439,89.5023,27563.0
2015-11-03 14:50:00,99.01,99.02,98.89,98.97,20533.0,89.5294,89.5385,89.4209,89.4933,20533.0
2015-11-03 15:00:00,98.98,99.13,98.82,99.1,54240.0,89.5023,89.6379,89.3576,89.6108,54240.0
2015-11-03 15:10:00,99.11,99.14,98.9,98.97,41800.0,89.6199,89.647,89.43,89.4933,41800.0
2015-11-03 15:20:00,99.0,99.09,98.84,99.01,49616.0,89.5204,89.6018,89.3757,89.5294,49616.0
2015-11-03 15:30:00,99.0,99.11,98.95,99.11,38010.0,89.5204,89.6199,89.4752,89.6199,38010.0
2015-11-03 15:40:00,99.09,99.11,98.99,99.03,70917.0,89.6018,89.6199,89.5114,89.5475,70917.0
2015-11-03 15:50:00,99.03,99.21,98.99,99.21,186213.0,89.5475,89.7103,89.5114,89.7103,186213.0
2015-11-04 09:30:00,99.2,100.0,99.2,99.58,49898.0,89.7012,90.4246,89.7012,90.0449,49898.0
2015-11-04 09:40:00,99.53,99.99,99.4,99.4,22657.0,89.9996,90.4156,89.8821,89.8821,22657.0
2015-11-04 09:50:00,99.44,99.64,99.17,99.63,24079.0,89.9183,90.0991,89.6741,90.0901,24079.0
2015-11-04 10:00:00,99.64,99.79,99.5,99.64,32032.0,90.0991,90.2348,89.9725,90.0991,32032.0
2015-11-04 10:10:00,99.65,99.99,99.6,99.81,34790.0,90.1082,90.4156,90.0629,90.2528,34790.0
2015-11-04 10:20:00,99.77,99.93,99.49,99.59,28755.0,90.2167,90.3613,89.9635,90.0539,28755.0
2015-11-04 10:30:00,99.58,99.95,99.41,99.84,52572.0,90.0449,90.3794,89.8911,90.28,52572.0
2015-11-04 10:40:00,99.84,100.1,99.79,100.06,24660.0,90.28,90.5151,90.2348,90.4789,24660.0
2015-11-04 10:50:00,100.08,100.11,99.85,99.97,20929.0,90.497,90.5241,90.289,90.3975,20929.0
2015-11-04 11:00:00,99.92,100.0,99.65,99.95,68755.0,90.3523,90.4246,90.1082,90.3794,68755.0
2015-11-04 11:10:00,99.95,100.03,99.73,99.76,21957.0,90.3794,90.4518,90.1805,90.2076,21957.0
2015-11-04 11:20:00,99.77,99.82,99.59,99.64,42193.0,90.2167,90.2619,90.0539,90.0991,42193.0
2015-11-04 11:30:00,99.66,99.7,99.49,99.7,18677.0,90.1172,90.1534,89.9635,90.1534,18677.0
2015-11-04 11:40:00,99.68,99.8,99.59,99.8,43284.0,90.1353,90.2438,90.0539,90.2438,43284.0
2015-11-04 11:50:00,99.75,99.84,99.61,99.67,17448.0,90.1986,90.28,90.072,90.1262,17448.0
2015-11-04 12:00:00,99.69,99.85,99.6,99.84,18129.0,90.1443,90.289,90.0629,90.28,18129.0
2015-11-04 12:10:00,99.83,99.85,99.7,99.79,32267.0,90.2709,90.289,90.1534,90.2348,32267.0
2015-11-04 12:20:00,99.76,99.8,99.67,99.71,8513.0,90.2076,90.2438,90.1262,90.1624,8513.0
2015-11-04 12:30:00,99.74,99.8,99.6,99.72,13338.0,90.1895,90.2438,90.0629,90.1715,13338.0
2015-11-04 12:40:00,99.7,99.8,99.68,99.77,18798.0,90.1534,90.2438,90.1353,90.2167,18798.0
2015-11-04 12:50:00,99.76,99.84,99.73,99.84,11102.0,90.2076,90.28,90.1805,90.28,11102.0
2015-11-04 13:00:00,99.86,99.86,99.46,99.47,18014.0,90.298,90.298,89.9363,89.9454,18014.0
2015-11-04 13:10:00,99.48,99.51,99.32,99.43,21317.0,89.9544,89.9816,89.8098,89.9092,21317.0
2015-11-04 13:20:00,99.47,99.55,99.42,99.52,7734.0,89.9454,90.0177,89.9002,89.9906,7734.0
2015-11-04 13:30:00,99.52,99.75,99.44,99.59,39045.0,89.9906,90.1986,89.9183,90.0539,39045.0
2015-11-04 13:40:00,99.61,99.63,99.43,99.49,7700.0,90.072,90.0901,89.9092,89.9635,7700.0
2015-11-04 13:50:00,99.51,99.7,99.41,99.57,28374.0,89.9816,90.1534,89.8911,90.0358,28374.0
2015-11-04 14:00:00,99.56,99.77,99.48,99.7,18216.0,90.0268,90.2167,89.9544,90.1534,18216.0
2015-11-04 14:10:00,99.7,99.78,99.7,99.71,14782.0,90.1534,90.2257,90.1534,90.1624,14782.0
2015-11-04 14:20:00,99.72,99.8,99.62,99.66,20761.0,90.1715,90.2438,90.081,90.1172,20761.0
2015-11-04 14:30:00,99.65,99.85,99.65,99.77,17396.0,90.1082,90.289,90.1082,90.2167,17396.0
2015-11-04 14:40:00,99.76,99.84,99.73,99.83,13693.0,90.2076,90.28,90.1805,90.2709,13693.0
2015-11-04 14:50:00,99.84,99.84,99.69,99.77,14339.0,90.28,90.28,90.1443,90.2167,14339.0
2015-11-04 15:00:00,99.78,99.78,99.51,99.54,42357.0,90.2257,90.2257,89.9816,90.0087,42357.0
2015-11-04 15:10:00,99.55,99.6,99.36,99.43,33306.0,90.0177,90.0629,89.8459,89.9092,33306.0
2015-11-04 15:20:00,99.46,99.61,99.37,99.37,25972.0,89.9363,90.072,89.855,89.855,25972.0
2015-11-04 15:30:00,99.37,99.45,99.23,99.24,55492.0,89.855,89.9273,89.7284,89.7374,55492.0
2015-11-04 15:40:00,99.27,99.52,99.24,99.43,73447.0,89.7645,89.9906,89.7374,89.9092,73447.0
2015-11-04 15:50:00,99.42,99.75,99.41,99.65,172608.0,89.9002,90.1986,89.8911,90.1082,172608.0
2015-11-05 09:30:00,100.11,100.52,99.39,100.49,49520.0,90.5241,90.8949,89.8731,90.8677,49520.0
2015-11-05 09:40:00,100.42,100.47,100.18,100.36,24548.0,90.8044,90.8496,90.5874,90.7502,24548.0
2015-11-05 09:50:00,100.39,101.09,100.28,101.09,43726.0,90.7773,91.4103,90.6778,91.4103,43726.0
2015-11-05 10:00:00,101.11,101.15,100.79,100.79,21917.0,91.4284,91.4645,91.139,91.139,21917.0
2015-11-05 10:10:00,100.76,100.85,100.34,100.51,59241.0,91.1119,91.1933,90.7321,90.8858,59241.0
2015-11-05 10:20:00,100.6,100.64,100.42,100.44,25968.0,90.9672,91.0034,90.8044,90.8225,25968.0
2015-11-05 10:30:00,100.42,100.68,100.33,100.65,26082.0,90.8044,91.0395,90.723,91.0124,26082.0
2015-11-05 10:40:00,100.63,100.71,100.4,100.63,20166.0,90.9943,91.0667,90.7863,90.9943,20166.0
2015-11-05 10:50:00,100.63,100.77,100.6,100.63,6760.0,90.9943,91.1209,90.9672,90.9943,6760.0
2015-11-05 11:00:00,100.68,100.77,100.62,100.62,13570.0,91.0395,91.1209,90.9853,90.9853,13570.0
2015-11-05 11:10:00,100.62,100.88,100.61,100.79,21759.0,90.9853,91.2204,90.9762,91.139,21759.0
2015-11-05 11:20:00,100.78,100.91,100.74,100.81,11510.0,91.13,91.2475,91.0938,91.1571,11510.0
2015-11-05 11:30:00,100.82,100.82,100.59,100.7,28749.0,91.1661,91.1661,90.9581,91.0576,28749.0
2015-11-05 11:40:00,100.7,101.0,100.58,100.94,22925.0,91.0576,91.3289,90.9491,91.2746,22925.0
2015-11-05 11:50:00,100.96,101.11,100.94,101.09,8098.0,91.2927,91.4284,91.2746,91.4103,8098.0
2015-11-05 12:00:00,101.05,101.17,100.98,101.05,18306.0,91.3741,91.4826,91.3108,91.3741,18306.0
2015-11-05 12:10:00,101.06,101.11,101.0,101.01,17809.0,91.3831,91.4284,91.3289,91.3379,17809.0
2015-11-05 12:20:00,101.03,101.23,101.0,101.2,12918.0,91.356,91.5369,91.3289,91.5097,12918.0
2015-11-05 12:30:00,101.22,101.31,101.04,101.3,27878.0,91.5278,91.6092,91.3651,91.6002,27878.0
2015-11-05 12:40:00,101.25,101.32,101.15,101.28,7116.0,91.555,91.6182,91.4645,91.5821,7116.0
2015-11-05 12:50:00,101.26,101.41,101.19,101.37,7848.0,91.564,91.6996,91.5007,91.6635,7848.0
2015-11-05 13:00:00,101.38,101.73,101.3,101.55,28766.0,91.6725,91.989,91.6002,91.8262,28766.0
2015-11-05 13:10:00,101.52,101.69,101.52,101.59,10579.0,91.7991,91.9528,91.7991,91.8624,10579.0
2015-11-05 13:20:00,101.57,101.64,101.48,101.56,16116.0,91.8443,91.9076,91.7629,91.8353,16116.0
2015-11-05 13:30:00,101.51,101.72,101.46,101.7,17091.0,91.7901,91.9799,91.7448,91.9619,17091.0
2015-11-05 13:40:00,101.65,101.85,101.65,101.85,21754.0,91.9166,92.0975,91.9166,92.0975,21754.0
2015-11-05 13:50:00,101.85,101.86,101.72,101.72,14125.0,92.0975,92.1065,91.9799,91.9799,14125.0
2015-11-05 14:00:00,101.78,101.82,101.64,101.65,11125.0,92.0342,92.0704,91.9076,91.9166,11125.0
2015-11-05 14:10:00,101.63,101.66,101.54,101.55,23368.0,91.8986,91.9257,91.8172,91.8262,23368.0
2015-11-05 14:20:00,101.57,101.57,101.3,101.33,17526.0,91.8443,91.8443,91.6002,91.6273,17526.0
2015-11-05 14:30:00,101.31,101.68,101.27,101.68,24614.0,91.6092,91.9438,91.573,91.9438,24614.0
2015-11-05 14:40:00,101.7,101.82,101.67,101.72,13930.0,91.9619,92.0704,91.9347,91.9799,13930.0
2015-11-05 14:50:00,101.75,101.87,101.62,101.87,15359.0,92.0071,92.1156,91.8895,92.1156,15359.0
2015-11-05 15:00:00,101.85,101.85,101.67,101.7,14263.0,92.0975,92.0975,91.9347,91.9619,14263.0
2015-11-05 15:10:00,101.72,101.88,101.61,101.81,23235.0,91.9799,92.1246,91.8805,92.0613,23235.0
2015-11-05 15:20:00,101.8,101.91,101.75,101.9,23076.0,92.0523,92.1518,92.0071,92.1427,23076.0
2015-11-05 15:30:00,101.92,101.92,101.71,101.74,32729.0,92.1608,92.1608,91.9709,91.998,32729.0
2015-11-05 15:40:00,101.76,101.87,101.59,101.59,39175.0,92.0161,92.1156,91.8624,91.8624,39175.0
2015-11-05 15:50:00,101.58,101.67,101.57,101.6,75830.0,91.8534,91.9347,91.8443,91.8714,75830.0
2015-11-06 09:30:00,102.05,102.56,101.69,101.98,66697.0,92.2783,92.7395,91.9528,92.2151,66697.0
2015-11-06 09:40:00,102.0,102.22,101.77,101.94,315991.0,92.2331,92.4321,92.0252,92.1789,315991.0
2015-11-06 09:50:00,101.95,102.06,101.3,101.79,49850.0,92.1879,92.2874,91.6002,92.0432,49850.0
2015-11-06 10:00:00,101.71,101.8,101.19,101.6,29563.0,91.9709,92.0523,91.5007,91.8714,29563.0
2015-11-06 10:10:00,101.57,101.84,101.48,101.64,426134.0,91.8443,92.0885,91.7629,91.9076,426134.0
2015-11-06 10:20:00,101.6,101.72,101.42,101.49,29357.0,91.8714,91.9799,91.7087,91.772,29357.0
2015-11-06 10:30:00,101.47,101.7,101.42,101.7,18283.0,91.7539,91.9619,91.7087,91.9619,18283.0
2015-11-06 10:40:00,101.73,102.04,101.73,101.91,18258.0,91.989,92.2693,91.989,92.1518,18258.0
2015-11-06 10:50:00,101.95,102.06,101.81,101.94,20757.0,92.1879,92.2874,92.0613,92.1789,20757.0
2015-11-06 11:00:00,101.92,101.98,101.77,101.89,13470.0,92.1608,92.2151,92.0252,92.1337,13470.0
2015-11-06 11:10:00,101.93,101.99,101.76,101.77,14056.0,92.1698,92.2241,92.0161,92.0252,14056.0
2015-11-06 11:20:00,101.75,101.86,101.55,101.69,20866.0,92.0071,92.1065,91.8262,91.9528,20866.0
2015-11-06 11:30:00,101.69,101.87,101.66,101.78,21660.0,91.9528,92.1156,91.9257,92.0342,21660.0
2015-11-06 11:40:00,101.73,101.95,101.68,101.79,36911.0,91.989,92.1879,91.9438,92.0432,36911.0
2015-11-06 11:50:00,101.8,101.98,101.68,101.8,30006.0,92.0523,92.2151,91.9438,92.0523,30006.0
2015-11-06 12:00:00,101.79,101.88,101.74,101.85,17162.0,92.0432,92.1246,91.998,92.0975,17162.0
2015-11-06 12:10:00,101.85,101.93,101.71,101.79,15285.0,92.0975,92.1698,91.9709,92.0432,15285.0
2015-11-06 12:20:00,101.79,101.85,101.69,101.78,23200.0,92.0432,92.0975,91.9528,92.0342,23200.0
2015-11-06 12:30:00,101.75,101.84,101.57,101.7,43384.0,92.0071,92.0885,91.8443,91.9619,43384.0
2015-11-06 12:40:00,101.7,101.86,101.63,101.76,40964.0,91.9619,92.1065,91.8986,92.0161,40964.0
2015-11-06 12:50:00,101.78,101.81,101.63,101.73,19870.0,92.0342,92.0613,91.8986,91.989,19870.0
2015-11-06 13:00:00,101.74,101.8,101.63,101.77,23857.0,91.998,92.0523,91.8986,92.0252,23857.0
2015-11-06 13:10:00,101.77,101.82,101.68,101.75,10507.0,92.0252,92.0704,91.9438,92.0071,10507.0
2015-11-06 13:20:00,101.75,101.83,101.73,101.73,10049.0,92.0071,92.0794,91.989,91.989,10049.0
2015-11-06 13:30:00,101.76,101.79,101.56,101.79,20755.0,92.0161,92.0432,91.8353,92.0432,20755.0
2015-11-06 13:40:00,101.79,101.86,101.67,101.79,16458.0,92.0432,92.1065,91.9347,92.0432,16458.0
2015-11-06 13:50:00,101.78,101.97,101.76,101.94,15403.0,92.0342,92.206,92.0161,92.1789,15403.0
2015-11-06 14:00:00,101.97,102.23,101.91,102.17,26100.0,92.206,92.4411,92.1518,92.3869,26100.0
2015-11-06 14:10:00,102.13,102.22,102.04,102.06,13197.0,92.3507,92.4321,92.2693,92.2874,13197.0
2015-11-06 14:20:00,102.06,102.26,102.04,102.19,19994.0,92.2874,92.4682,92.2693,92.4049,19994.0
2015-11-06 14:30:00,102.21,102.26,102.01,102.04,22114.0,92.423,92.4682,92.2422,92.2693,22114.0
2015-11-06 14:40:00,102.07,102.21,102.01,102.19,25809.0,92.2964,92.423,92.2422,92.4049,25809.0
2015-11-06 14:50:00,102.18,102.26,102.14,102.21,18077.0,92.3959,92.4682,92.3597,92.423,18077.0
2015-11-06 15:00:00,102.2,102.24,102.11,102.19,19723.0,92.414,92.4502,92.3326,92.4049,19723.0
2015-11-06 15:10:00,102.19,102.23,102.09,102.12,27316.0,92.4049,92.4411,92.3145,92.3416,27316.0
2015-11-06 15:20:00,102.13,102.22,102.13,102.18,47237.0,92.3507,92.4321,92.3507,92.3959,47237.0
2015-11-06 15:30:00,102.17,102.28,102.1,102.15,25980.0,92.3869,92.4863,92.3236,92.3688,25980.0
2015-11-06 15:40:00,102.18,102.47,102.12,102.34,110426.0,92.3959,92.6581,92.3416,92.5406,110426.0
2015-11-06 15:50:00,102.33,102.6,102.3,102.57,193907.0,92.5315,92.7757,92.5044,92.7486,193907.0
2015-11-09 09:30:00,102.35,102.52,102.06,102.42,27723.0,92.5496,92.7033,92.2874,92.6129,27723.0
2015-11-09 09:40:00,102.35,102.38,101.81,102.22,45365.0,92.5496,92.5767,92.0613,92.4321,45365.0
2015-11-09 09:50:00,102.17,102.43,102.11,102.28,24492.0,92.3869,92.622,92.3326,92.4863,24492.0
2015-11-09 10:00:00,102.27,102.45,102.19,102.34,38515.0,92.4773,92.64,92.4049,92.5406,38515.0
2015-11-09 10:10:00,102.36,102.39,102.12,102.19,35047.0,92.5587,92.5858,92.3416,92.4049,35047.0
2015-11-09 10:20:00,102.2,102.2,101.79,101.81,16237.0,92.414,92.414,92.0432,92.0613,16237.0
2015-11-09 10:30:00,101.8,101.91,101.74,101.79,16680.0,92.0523,92.1518,91.998,92.0432,16680.0
2015-11-09 10:40:00,101.77,101.77,101.55,101.61,26507.0,92.0252,92.0252,91.8262,91.8805,26507.0
2015-11-09 10:50:00,101.61,101.66,101.35,101.39,19367.0,91.8805,91.9257,91.6454,91.6815,19367.0
2015-11-09 11:00:00,101.4,101.4,101.06,101.06,13629.0,91.6906,91.6906,91.3831,91.3831,13629.0
2015-11-09 11:10:00,101.08,101.23,100.91,101.15,30690.0,91.4012,91.5369,91.2475,91.4645,30690.0
2015-11-09 11:20:00,101.11,101.14,100.91,100.97,27485.0,91.4284,91.4555,91.2475,91.3018,27485.0
2015-11-09 11:30:00,101.04,101.34,101.01,101.29,24163.0,91.3651,91.6363,91.3379,91.5911,24163.0
2015-11-09 11:40:00,101.29,101.33,101.18,101.25,30550.0,91.5911,91.6273,91.4917,91.555,30550.0
2015-11-09 11:50:00,101.26,101.26,100.86,100.96,19180.0,91.564,91.564,91.2023,91.2927,19180.0
2015-11-09 12:00:00,100.97,101.11,100.94,101.1,19856.0,91.3018,91.4284,91.2746,91.4193,19856.0
2015-11-09 12:10:00,101.13,101.15,100.98,100.98,21309.0,91.4464,91.4645,91.3108,91.3108,21309.0
2015-11-09 12:20:00,100.98,101.02,100.92,101.01,37207.0,91.3108,91.347,91.2565,91.3379,37207.0
2015-11-09 12:30:00,101.01,101.02,100.77,100.78,20252.0,91.3379,91.347,91.1209,91.13,20252.0
2015-11-09 12:40:00,100.8,100.86,100.77,100.77,19979.0,91.148,91.2023,91.1209,91.1209,19979.0
2015-11-09 12:50:00,100.75,100.76,100.6,100.67,50004.0,91.1028,91.1119,90.9672,91.0305,50004.0
2015-11-09 13:00:00,100.67,100.74,100.58,100.59,17901.0,91.0305,91.0938,90.9491,90.9581,17901.0
2015-11-09 13:10:00,100.57,100.6,100.22,100.26,28383.0,90.9401,90.9672,90.6236,90.6597,28383.0
2015-11-09 13:20:00,100.24,100.38,100.15,100.35,95884.0,90.6417,90.7683,90.5603,90.7411,95884.0
2015-11-09 13:30:00,100.35,100.44,100.18,100.23,21847.0,90.7411,90.8225,90.5874,90.6326,21847.0
2015-11-09 13:40:00,100.21,100.21,99.95,99.98,40604.0,90.6145,90.6145,90.3794,90.4066,40604.0
2015-11-09 13:50:00,99.96,100.24,99.87,100.0,62053.0,90.3885,90.6417,90.3071,90.4246,62053.0
2015-11-09 14:00:00,99.99,100.15,99.96,100.14,37402.0,90.4156,90.5603,90.3885,90.5512,37402.0
2015-11-09 14:10:00,100.11,100.15,99.97,100.09,41980.0,90.5241,90.5603,90.3975,90.506,41980.0
2015-11-09 14:20:00,100.06,100.15,100.06,100.12,16810.0,90.4789,90.5603,90.4789,90.5332,16810.0
2015-11-09 14:30:00,100.11,100.16,100.07,100.15,49663.0,90.5241,90.5693,90.4879,90.5603,49663.0
2015-11-09 14:40:00,100.13,100.2,99.96,100.04,24556.0,90.5422,90.6055,90.3885,90.4608,24556.0
2015-11-09 14:50:00,100.05,100.16,100.0,100.05,19179.0,90.4699,90.5693,90.4246,90.4699,19179.0
2015-11-09 15:00:00,100.04,100.08,99.96,100.0,42367.0,90.4608,90.497,90.3885,90.4246,42367.0
2015-11-09 15:10:00,100.0,100.17,99.99,100.17,88272.0,90.4246,90.5784,90.4156,90.5784,88272.0
2015-11-09 15:20:00,100.13,100.23,100.06,100.17,46830.0,90.5422,90.6326,90.4789,90.5784,46830.0
2015-11-09 15:30:00,100.19,100.52,100.18,100.51,28706.0,90.5964,90.8949,90.5874,90.8858,28706.0
2015-11-09 15:40:00,100.53,100.75,100.53,100.74,57891.0,90.9039,91.1028,90.9039,91.0938,57891.0
2015-11-09 15:50:00,100.73,100.75,100.32,100.38,168184.0,91.0847,91.1028,90.714,90.7683,168184.0
2015-11-10 09:30:00,99.83,100.32,99.33,100.02,34654.0,90.2709,90.714,89.8188,90.4427,34654.0
2015-11-10 09:40:00,100.01,100.32,99.96,100.2,36315.0,90.4337,90.714,90.3885,90.6055,36315.0
2015-11-10 09:50:00,100.23,100.46,100.13,100.34,17877.0,90.6326,90.8406,90.5422,90.7321,17877.0
2015-11-10 10:00:00,100.39,100.4,100.1,100.22,31369.0,90.7773,90.7863,90.5151,90.6236,31369.0
2015-11-10 10:10:00,100.25,100.34,100.09,100.13,8372.0,90.6507,90.7321,90.506,90.5422,8372.0
2015-11-10 10:20:00,100.09,100.21,100.04,100.15,14589.0,90.506,90.6145,90.4608,90.5603,14589.0
2015-11-10 10:30:00,100.15,100.2,100.01,100.2,9694.0,90.5603,90.6055,90.4337,90.6055,9694.0
2015-11-10 10:40:00,100.14,100.19,100.01,100.08,23598.0,90.5512,90.5964,90.4337,90.497,23598.0
2015-11-10 10:50:00,100.09,100.11,100.0,100.0,7568.0,90.506,90.5241,90.4246,90.4246,7568.0
2015-11-10 11:00:00,100.02,100.12,100.0,100.0,25093.0,90.4427,90.5332,90.4246,90.4246,25093.0
2015-11-10 11:10:00,100.0,100.08,100.0,100.0,25595.0,90.4246,90.497,90.4246,90.4246,25595.0
2015-11-10 11:20:00,99.98,100.03,99.72,99.72,43193.0,90.4066,90.4518,90.1715,90.1715,43193.0
2015-11-10 11:30:00,99.71,99.87,99.68,99.69,45277.0,90.1624,90.3071,90.1353,90.1443,45277.0
2015-11-10 11:40:00,99.7,100.11,99.7,100.11,26231.0,90.1534,90.5241,90.1534,90.5241,26231.0
2015-11-10 11:50:00,100.08,100.22,99.89,99.91,48692.0,90.497,90.6236,90.3252,90.3433,48692.0
2015-11-10 12:00:00,99.89,100.02,99.87,99.99,5815.0,90.3252,90.4427,90.3071,90.4156,5815.0
2015-11-10 12:10:00,100.01,100.07,100.0,100.0,5981.0,90.4337,90.4879,90.4246,90.4246,5981.0
2015-11-10 12:20:00,100.0,100.06,99.96,99.98,5175.0,90.4246,90.4789,90.3885,90.4066,5175.0
2015-11-10 12:30:00,99.96,99.96,99.81,99.86,19719.0,90.3885,90.3885,90.2528,90.298,19719.0
2015-11-10 12:40:00,99.88,99.88,99.79,99.82,392865.0,90.3161,90.3161,90.2348,90.2619,392865.0
2015-11-10 12:50:00,99.84,99.9,99.67,99.71,9605.0,90.28,90.3342,90.1262,90.1624,9605.0
2015-11-10 13:00:00,99.69,99.84,99.65,99.79,39049.0,90.1443,90.28,90.1082,90.2348,39049.0
2015-11-10 13:10:00,99.79,99.87,99.75,99.76,23193.0,90.2348,90.3071,90.1986,90.2076,23193.0
2015-11-10 13:20:00,99.73,99.74,99.66,99.74,11250.0,90.1805,90.1895,90.1172,90.1895,11250.0
2015-11-10 13:30:00,99.72,99.76,99.66,99.73,15903.0,90.1715,90.2076,90.1172,90.1805,15903.0
2015-11-10 13:40:00,99.69,99.79,99.67,99.76,26415.0,90.1443,90.2348,90.1262,90.2076,26415.0
2015-11-10 13:50:00,99.79,99.83,99.76,99.78,9535.0,90.2348,90.2709,90.2076,90.2257,9535.0
2015-11-10 14:00:00,99.77,99.79,99.68,99.7,13345.0,90.2167,90.2348,90.1353,90.1534,13345.0
2015-11-10 14:10:00,99.7,99.72,99.66,99.67,28903.0,90.1534,90.1715,90.1172,90.1262,28903.0
2015-11-10 14:20:00,99.67,99.69,99.58,99.62,41868.0,90.1262,90.1443,90.0449,90.081,41868.0
2015-11-10 14:30:00,99.61,99.72,99.61,99.71,30176.0,90.072,90.1715,90.072,90.1624,30176.0
2015-11-10 14:40:00,99.74,99.88,99.73,99.85,14683.0,90.1895,90.3161,90.1805,90.289,14683.0
2015-11-10 14:50:00,99.87,99.89,99.77,99.77,13672.0,90.3071,90.3252,90.2167,90.2167,13672.0
2015-11-10 15:00:00,99.76,99.81,99.67,99.81,24502.0,90.2076,90.2528,90.1262,90.2528,24502.0
2015-11-10 15:10:00,99.82,99.9,99.76,99.8,15753.0,90.2619,90.3342,90.2076,90.2438,15753.0
2015-11-10 15:20:00,99.81,99.92,99.74,99.92,27519.0,90.2528,90.3523,90.1895,90.3523,27519.0
2015-11-10 15:30:00,99.94,100.06,99.93,100.04,17429.0,90.3704,90.4789,90.3613,90.4608,17429.0
2015-11-10 15:40:00,100.03,100.11,99.92,99.92,31901.0,90.4518,90.5241,90.3523,90.3523,31901.0
2015-11-10 15:50:00,99.93,100.14,99.89,100.13,86908.0,90.3613,90.5512,90.3252,90.5422,86908.0
2015-11-11 09:30:00,100.64,100.91,99.91,100.88,13155.0,91.0034,91.2475,90.3433,91.2204,13155.0
2015-11-11 09:40:00,100.87,100.88,100.35,100.75,17969.0,91.2113,91.2204,90.7411,91.1028,17969.0
2015-11-11 09:50:00,100.75,101.06,100.39,100.43,8956.0,91.1028,91.3831,90.7773,90.8135,8956.0
2015-11-11 10:00:00,100.48,100.48,100.22,100.22,18890.0,90.8587,90.8587,90.6236,90.6236,18890.0
2015-11-11 10:10:00,100.23,100.24,99.93,100.04,14693.0,90.6326,90.6417,90.3613,90.4608,14693.0
2015-11-11 10:20:00,100.05,100.26,99.96,100.0,44300.0,90.4699,90.6597,90.3885,90.4246,44300.0
2015-11-11 10:30:00,100.0,100.19,99.98,100.19,28641.0,90.4246,90.5964,90.4066,90.5964,28641.0
2015-11-11 10:40:00,100.22,100.46,100.14,100.42,5108.0,90.6236,90.8406,90.5512,90.8044,5108.0
2015-11-11 10:50:00,100.41,100.41,100.27,100.34,9619.0,90.7954,90.7954,90.6688,90.7321,9619.0
2015-11-11 11:00:00,100.33,100.35,100.0,100.11,49402.0,90.723,90.7411,90.4246,90.5241,49402.0
2015-11-11 11:10:00,100.12,100.15,100.09,100.13,26471.0,90.5332,90.5603,90.506,90.5422,26471.0
2015-11-11 11:20:00,100.15,100.26,100.09,100.26,21051.0,90.5603,90.6597,90.506,90.6597,21051.0
2015-11-11 11:30:00,100.26,100.33,100.25,100.29,23332.0,90.6597,90.723,90.6507,90.6869,23332.0
2015-11-11 11:40:00,100.29,100.42,100.28,100.42,35143.0,90.6869,90.8044,90.6778,90.8044,35143.0
2015-11-11 11:50:00,100.44,100.63,100.44,100.62,6897.0,90.8225,90.9943,90.8225,90.9853,6897.0
2015-11-11 12:00:00,100.63,100.8,100.62,100.79,7980.0,90.9943,91.148,90.9853,91.139,7980.0
2015-11-11 12:10:00,100.79,100.93,100.77,100.9,21139.0,91.139,91.2656,91.1209,91.2385,21139.0
2015-11-11 12:20:00,100.9,101.05,100.85,101.03,30011.0,91.2385,91.3741,91.1933,91.356,30011.0
2015-11-11 12:30:00,101.03,101.08,100.96,101.01,21160.0,91.356,91.4012,91.2927,91.3379,21160.0
2015-11-11 12:40:00,101.0,101.0,100.89,100.91,6800.0,91.3289,91.3289,91.2294,91.2475,6800.0
2015-11-11 12:50:00,100.94,100.94,100.72,100.75,8920.0,91.2746,91.2746,91.0757,91.1028,8920.0
2015-11-11 13:00:00,100.76,100.8,100.64,100.72,17750.0,91.1119,91.148,91.0034,91.0757,17750.0
2015-11-11 13:10:00,100.72,100.74,100.64,100.7,17002.0,91.0757,91.0938,91.0034,91.0576,17002.0
2015-11-11 13:20:00,100.64,100.73,100.59,100.63,14307.0,91.0034,91.0847,90.9581,90.9943,14307.0
2015-11-11 13:30:00,100.64,100.64,100.46,100.52,37726.0,91.0034,91.0034,90.8406,90.8949,37726.0
2015-11-11 13:40:00,100.51,100.69,100.49,100.69,27711.0,90.8858,91.0486,90.8677,91.0486,27711.0
2015-11-11 13:50:00,100.69,100.74,100.63,100.64,14300.0,91.0486,91.0938,90.9943,91.0034,14300.0
2015-11-11 14:00:00,100.64,100.7,100.56,100.67,15503.0,91.0034,91.0576,90.931,91.0305,15503.0
2015-11-11 14:10:00,100.66,100.69,100.64,100.67,26202.0,91.0214,91.0486,91.0034,91.0305,26202.0
2015-11-11 14:20:00,100.67,100.8,100.61,100.8,27073.0,91.0305,91.148,90.9762,91.148,27073.0
2015-11-11 14:30:00,100.81,100.91,100.81,100.89,18537.0,91.1571,91.2475,91.1571,91.2294,18537.0
2015-11-11 14:40:00,100.9,100.91,100.74,100.8,14033.0,91.2385,91.2475,91.0938,91.148,14033.0
2015-11-11 14:50:00,100.81,100.87,100.75,100.82,16063.0,91.1571,91.2113,91.1028,91.1661,16063.0
2015-11-11 15:00:00,100.82,100.87,100.72,100.72,22171.0,91.1661,91.2113,91.0757,91.0757,22171.0
2015-11-11 15:10:00,100.72,100.83,100.72,100.78,18390.0,91.0757,91.1752,91.0757,91.13,18390.0
2015-11-11 15:20:00,100.76,100.88,100.71,100.88,24062.0,91.1119,91.2204,91.0667,91.2204,24062.0
2015-11-11 15:30:00,100.87,100.92,100.79,100.87,21547.0,91.2113,91.2565,91.139,91.2113,21547.0
2015-11-11 15:40:00,100.87,100.91,100.81,100.84,19893.0,91.2113,91.2475,91.1571,91.1842,19893.0
2015-11-11 15:50:00,100.8,100.82,100.7,100.71,62618.0,91.148,91.1661,91.0576,91.0667,62618.0
2015-11-12 09:30:00,99.87,100.0,99.03,99.72,54494.0,90.3071,90.4246,89.5475,90.1715,54494.0
2015-11-12 09:40:00,99.77,99.93,99.3,99.76,132150.0,90.2167,90.3613,89.7917,90.2076,132150.0
2015-11-12 09:50:00,99.77,100.13,99.73,100.12,75818.0,90.2167,90.5422,90.1805,90.5332,75818.0
2015-11-12 10:00:00,100.07,100.07,99.81,100.03,46803.0,90.4879,90.4879,90.2528,90.4518,46803.0
2015-11-12 10:10:00,100.06,100.16,99.79,100.03,36122.0,90.4789,90.5693,90.2348,90.4518,36122.0
2015-11-12 10:20:00,100.04,100.11,99.94,100.1,18263.0,90.4608,90.5241,90.3704,90.5151,18263.0
2015-11-12 10:30:00,100.07,100.21,99.86,100.21,36812.0,90.4879,90.6145,90.298,90.6145,36812.0
2015-11-12 10:40:00,100.21,100.45,100.18,100.43,16176.0,90.6145,90.8316,90.5874,90.8135,16176.0
2015-11-12 10:50:00,100.43,100.75,100.36,100.75,8601.0,90.8135,91.1028,90.7502,91.1028,8601.0
2015-11-12 11:00:00,100.77,101.01,100.77,101.0,15204.0,91.1209,91.3379,91.1209,91.3289,15204.0
2015-11-12 11:10:00,101.0,101.11,100.97,101.05,12641.0,91.3289,91.4284,91.3018,91.3741,12641.0
2015-11-12 11:20:00,101.0,101.09,100.93,100.97,27668.0,91.3289,91.4103,91.2656,91.3018,27668.0
2015-11-12 11:30:00,100.96,101.0,100.64,100.68,23865.0,91.2927,91.3289,91.0034,91.0395,23865.0
2015-11-12 11:40:00,100.68,100.8,100.6,100.76,16949.0,91.0395,91.148,90.9672,91.1119,16949.0
2015-11-12 11:50:00,100.79,100.9,100.79,100.82,13907.0,91.139,91.2385,91.139,91.1661,13907.0
2015-11-12 12:00:00,100.81,100.84,100.69,100.77,16430.0,91.1571,91.1842,91.0486,91.1209,16430.0
2015-11-12 12:10:00,100.76,100.8,100.72,100.74,11553.0,91.1119,91.148,91.0757,91.0938,11553.0
2015-11-12 12:20:00,100.76,100.8,100.64,100.8,8015.0,91.1119,91.148,91.0034,91.148,8015.0
2015-11-12 12:30:00,100.77,100.8,100.68,100.72,9133.0,91.1209,91.148,91.0395,91.0757,9133.0
2015-11-12 12:40:00,100.75,100.91,100.75,100.86,17758.0,91.1028,91.2475,91.1028,91.2023,17758.0
2015-11-12 12:50:00,100.87,100.91,100.72,100.74,10999.0,91.2113,91.2475,91.0757,91.0938,10999.0
2015-11-12 13:00:00,100.76,100.82,100.67,100.69,7986.0,91.1119,91.1661,91.0305,91.0486,7986.0
2015-11-12 13:10:00,100.67,100.81,100.67,100.8,10041.0,91.0305,91.1571,91.0305,91.148,10041.0
2015-11-12 13:20:00,100.79,100.79,100.63,100.67,15340.0,91.139,91.139,90.9943,91.0305,15340.0
2015-11-12 13:30:00,100.68,100.78,100.65,100.77,19931.0,91.0395,91.13,91.0124,91.1209,19931.0
2015-11-12 13:40:00,100.81,100.83,100.6,100.67,39436.0,91.1571,91.1752,90.9672,91.0305,39436.0
2015-11-12 13:50:00,100.68,100.68,100.52,100.56,14149.0,91.0395,91.0395,90.8949,90.931,14149.0
2015-11-12 14:00:00,100.54,100.57,100.44,100.52,60466.0,90.9129,90.9401,90.8225,90.8949,60466.0
2015-11-12 14:10:00,100.52,100.52,100.21,100.21,52952.0,90.8949,90.8949,90.6145,90.6145,52952.0
2015-11-12 14:20:00,100.2,100.22,100.0,100.11,28294.0,90.6055,90.6236,90.4246,90.5241,28294.0
2015-11-12 14:30:00,100.12,100.16,99.97,99.98,46147.0,90.5332,90.5693,90.3975,90.4066,46147.0
2015-11-12 14:40:00,99.98,100.1,99.81,99.94,114573.0,90.4066,90.5151,90.2528,90.3704,114573.0
2015-11-12 14:50:00,99.88,100.0,99.73,99.87,91576.0,90.3161,90.4246,90.1805,90.3071,91576.0
2015-11-12 15:00:00,99.89,100.02,99.83,99.83,32629.0,90.3252,90.4427,90.2709,90.2709,32629.0
2015-11-12 15:10:00,99.83,99.9,99.74,99.75,968108.0,90.2709,90.3342,90.1895,90.1986,968108.0
2015-11-12 15:20:00,99.74,99.99,99.56,99.89,24134.0,90.1895,90.4156,90.0268,90.3252,24134.0
2015-11-12 15:30:00,99.9,99.9,99.68,99.76,46429.0,90.3342,90.3342,90.1353,90.2076,46429.0
2015-11-12 15:40:00,99.77,99.78,99.59,99.6,40795.0,90.2167,90.2257,90.0539,90.0629,40795.0
2015-11-12 15:50:00,99.6,99.69,99.39,99.39,383960.0,90.0629,90.1443,89.8731,89.8731,383960.0
2015-11-13 09:30:00,99.6,99.6,98.63,99.05,56494.0,90.0629,90.0629,89.1858,89.5656,56494.0
2015-11-13 09:40:00,99.05,99.27,98.82,98.97,22446.0,89.5656,89.7645,89.3576,89.4933,22446.0
2015-11-13 09:50:00,98.97,99.21,98.35,98.39,224904.0,89.4933,89.7103,88.9326,88.9688,224904.0
2015-11-13 10:00:00,98.42,98.56,97.95,98.16,22301.0,88.9959,89.1225,88.5709,88.7608,22301.0
2015-11-13 10:10:00,98.13,98.16,97.49,97.71,24852.0,88.7337,88.7608,88.155,88.3539,24852.0
2015-11-13 10:20:00,97.66,98.01,97.44,97.44,79669.0,88.3087,88.6252,88.1098,88.1098,79669.0
2015-11-13 10:30:00,97.5,97.74,97.33,97.61,97821.0,88.164,88.381,88.0103,88.2635,97821.0
2015-11-13 10:40:00,97.55,97.64,97.47,97.58,93655.0,88.2092,88.2906,88.1369,88.2364,93655.0
2015-11-13 10:50:00,97.58,97.65,97.5,97.51,43078.0,88.2364,88.2997,88.164,88.1731,43078.0
2015-11-13 11:00:00,97.55,97.56,97.12,97.31,18294.0,88.2092,88.2183,87.8204,87.9922,18294.0
2015-11-13 11:10:00,97.29,97.32,96.39,96.61,46259.0,87.9741,88.0013,87.1603,87.3592,46259.0
2015-11-13 11:20:00,96.62,97.16,96.57,97.11,19463.0,87.3683,87.8566,87.3231,87.8114,19463.0
2015-11-13 11:30:00,97.05,97.07,96.83,96.86,34111.0,87.7571,87.7752,87.5582,87.5853,34111.0
2015-11-13 11:40:00,96.82,97.0,96.66,96.85,15121.0,87.5491,87.7119,87.4045,87.5763,15121.0
2015-11-13 11:50:00,96.82,97.02,96.76,97.02,26432.0,87.5491,87.73,87.4949,87.73,26432.0
2015-11-13 12:00:00,97.02,97.09,96.92,97.03,17582.0,87.73,87.7933,87.6396,87.739,17582.0
2015-11-13 12:10:00,97.04,97.17,96.97,97.05,30926.0,87.7481,87.8656,87.6848,87.7571,30926.0
2015-11-13 12:20:00,97.04,97.15,96.74,96.79,85300.0,87.7481,87.8475,87.4768,87.522,85300.0
2015-11-13 12:30:00,96.76,96.97,96.75,96.81,10064.0,87.4949,87.6848,87.4858,87.5401,10064.0
2015-11-13 12:40:00,96.78,96.87,96.72,96.87,31086.0,87.513,87.5944,87.4587,87.5944,31086.0
2015-11-13 12:50:00,96.89,97.0,96.89,96.96,10219.0,87.6124,87.7119,87.6124,87.6757,10219.0
2015-11-13 13:00:00,96.98,97.0,96.83,96.99,24095.0,87.6938,87.7119,87.5582,87.7029,24095.0
2015-11-13 13:10:00,96.99,97.13,96.91,97.13,28718.0,87.7029,87.8295,87.6305,87.8295,28718.0
2015-11-13 13:20:00,97.09,97.17,97.0,97.09,10701.0,87.7933,87.8656,87.7119,87.7933,10701.0
2015-11-13 13:30:00,97.04,97.12,96.98,97.08,21294.0,87.7481,87.8204,87.6938,87.7842,21294.0
2015-11-13 13:40:00,97.07,97.23,97.06,97.11,10152.0,87.7752,87.9199,87.7662,87.8114,10152.0
2015-11-13 13:50:00,97.11,97.28,97.04,97.1,6851.0,87.8114,87.9651,87.7481,87.8023,6851.0
2015-11-13 14:00:00,97.11,97.12,96.97,97.0,13553.0,87.8114,87.8204,87.6848,87.7119,13553.0
2015-11-13 14:10:00,96.98,97.12,96.97,97.05,9132.0,87.6938,87.8204,87.6848,87.7571,9132.0
2015-11-13 14:20:00,97.07,97.09,96.98,97.04,8003.0,87.7752,87.7933,87.6938,87.7481,8003.0
2015-11-13 14:30:00,97.03,97.03,96.81,96.88,11312.0,87.739,87.739,87.5401,87.6034,11312.0
2015-11-13 14:40:00,96.87,96.9,96.7,96.82,21945.0,87.5944,87.6215,87.4406,87.5491,21945.0
2015-11-13 14:50:00,96.82,96.97,96.77,96.91,49337.0,87.5491,87.6848,87.5039,87.6305,49337.0
2015-11-13 15:00:00,96.91,97.08,96.91,97.05,14109.0,87.6305,87.7842,87.6305,87.7571,14109.0
2015-11-13 15:10:00,97.07,97.1,96.9,96.9,22894.0,87.7752,87.8023,87.6215,87.6215,22894.0
2015-11-13 15:20:00,96.91,97.0,96.79,96.85,100916.0,87.6305,87.7119,87.522,87.5763,100916.0
2015-11-13 15:30:00,96.84,97.0,96.73,96.99,36830.0,87.5672,87.7119,87.4678,87.7029,36830.0
2015-11-13 15:40:00,96.99,97.1,96.87,97.03,65224.0,87.7029,87.8023,87.5944,87.739,65224.0
2015-11-13 15:50:00,97.01,97.04,96.87,96.92,115626.0,87.7209,87.7481,87.5944,87.6396,115626.0
2015-11-16 09:30:00,96.61,96.85,96.19,96.85,22584.0,87.3592,87.5763,86.9795,87.5763,22584.0
2015-11-16 09:40:00,96.9,96.92,96.49,96.5,22230.0,87.6215,87.6396,87.2507,87.2598,22230.0
2015-11-16 09:50:00,96.49,96.58,96.19,96.36,44146.0,87.2507,87.3321,86.9795,87.1332,44146.0
2015-11-16 10:00:00,96.31,96.41,96.07,96.34,47374.0,87.088,87.1784,86.871,87.1151,47374.0
2015-11-16 10:10:00,96.34,96.65,96.31,96.52,15788.0,87.1151,87.3954,87.088,87.2779,15788.0
2015-11-16 10:20:00,96.52,96.6,96.35,96.4,29002.0,87.2779,87.3502,87.1241,87.1694,29002.0
2015-11-16 10:30:00,96.42,96.6,96.37,96.56,27048.0,87.1874,87.3502,87.1422,87.314,27048.0
2015-11-16 10:40:00,96.55,96.63,96.49,96.53,22756.0,87.305,87.3773,87.2507,87.2869,22756.0
2015-11-16 10:50:00,96.48,96.55,96.29,96.49,11032.0,87.2417,87.305,87.0699,87.2507,11032.0
2015-11-16 11:00:00,96.47,96.57,96.34,96.43,12431.0,87.2327,87.3231,87.1151,87.1965,12431.0
2015-11-16 11:10:00,96.45,96.6,96.36,96.45,15594.0,87.2146,87.3502,87.1332,87.2146,15594.0
2015-11-16 11:20:00,96.46,96.7,96.46,96.64,92207.0,87.2236,87.4406,87.2236,87.3864,92207.0
2015-11-16 11:30:00,96.62,96.78,96.62,96.73,20822.0,87.3683,87.513,87.3683,87.4678,20822.0
2015-11-16 11:40:00,96.77,96.85,96.67,96.73,43865.0,87.5039,87.5763,87.4135,87.4678,43865.0
2015-11-16 11:50:00,96.73,96.89,96.72,96.81,48073.0,87.4678,87.6124,87.4587,87.5401,48073.0
2015-11-16 12:00:00,96.85,96.93,96.82,96.92,22499.0,87.5763,87.6486,87.5491,87.6396,22499.0
2015-11-16 12:10:00,96.92,96.93,96.74,96.91,33251.0,87.6396,87.6486,87.4768,87.6305,33251.0
2015-11-16 12:20:00,96.94,97.0,96.84,96.89,14551.0,87.6576,87.7119,87.5672,87.6124,14551.0
2015-11-16 12:30:00,96.9,97.3,96.89,97.24,21412.0,87.6215,87.9832,87.6124,87.9289,21412.0
2015-11-16 12:40:00,97.28,97.42,97.25,97.31,8567.0,87.9651,88.0917,87.938,87.9922,8567.0
2015-11-16 12:50:00,97.3,97.3,97.08,97.23,6584.0,87.9832,87.9832,87.7842,87.9199,6584.0
2015-11-16 13:00:00,97.27,97.35,97.23,97.3,11339.0,87.956,88.0284,87.9199,87.9832,11339.0
2015-11-16 13:10:00,97.33,97.67,97.29,97.64,43990.0,88.0103,88.3177,87.9741,88.2906,43990.0
2015-11-16 13:20:00,97.68,97.75,97.61,97.69,22319.0,88.3268,88.3901,88.2635,88.3358,22319.0
2015-11-16 13:30:00,97.63,97.8,97.62,97.73,16260.0,88.2816,88.4353,88.2725,88.372,16260.0
2015-11-16 13:40:00,97.73,97.83,97.71,97.82,14911.0,88.372,88.4624,88.3539,88.4534,14911.0
2015-11-16 13:50:00,97.81,98.0,97.81,97.96,25889.0,88.4443,88.6161,88.4443,88.58,25889.0
2015-11-16 14:00:00,97.96,98.07,97.88,97.98,14949.0,88.58,88.6794,88.5076,88.5981,14949.0
2015-11-16 14:10:00,97.92,98.09,97.89,98.03,26238.0,88.5438,88.6975,88.5167,88.6433,26238.0
2015-11-16 14:20:00,97.99,98.03,97.97,97.98,13019.0,88.6071,88.6433,88.589,88.5981,13019.0
2015-11-16 14:30:00,98.01,98.05,97.93,98.0,23955.0,88.6252,88.6614,88.5529,88.6161,23955.0
2015-11-16 14:40:00,98.0,98.0,97.86,97.93,23451.0,88.6161,88.6161,88.4896,88.5529,23451.0
2015-11-16 14:50:00,97.94,97.94,97.8,97.85,24430.0,88.5619,88.5619,88.4353,88.4805,24430.0
2015-11-16 15:00:00,97.86,97.98,97.85,97.93,23690.0,88.4896,88.5981,88.4805,88.5529,23690.0
2015-11-16 15:10:00,97.93,98.01,97.92,97.98,19464.0,88.5529,88.6252,88.5438,88.5981,19464.0
2015-11-16 15:20:00,97.98,98.05,97.97,97.98,34432.0,88.5981,88.6614,88.589,88.5981,34432.0
2015-11-16 15:30:00,98.0,98.06,97.98,97.99,33169.0,88.6161,88.6704,88.5981,88.6071,33169.0
2015-11-16 15:40:00,98.0,98.02,97.95,97.99,36395.0,88.6161,88.6342,88.5709,88.6071,36395.0
2015-11-16 15:50:00,97.99,98.11,97.95,98.09,71700.0,88.6071,88.7156,88.5709,88.6975,71700.0
2015-11-17 09:30:00,99.3,100.32,98.82,100.26,85993.0,89.7917,90.714,89.3576,90.6597,85993.0
2015-11-17 09:40:00,100.25,100.82,100.18,100.51,62236.0,90.6507,91.1661,90.5874,90.8858,62236.0
2015-11-17 09:50:00,100.55,101.45,100.33,101.38,71065.0,90.922,91.7358,90.723,91.6725,71065.0
2015-11-17 10:00:00,101.41,101.7,101.04,101.6,160704.0,91.6996,91.9619,91.3651,91.8714,160704.0
2015-11-17 10:10:00,101.6,101.8,101.24,101.68,80754.0,91.8714,92.0523,91.5459,91.9438,80754.0
2015-11-17 10:20:00,101.68,101.99,101.35,101.91,77337.0,91.9438,92.2241,91.6454,92.1518,77337.0
2015-11-17 10:30:00,101.94,102.32,101.86,102.3,46434.0,92.1789,92.5225,92.1065,92.5044,46434.0
2015-11-17 10:40:00,102.28,102.28,101.99,102.18,50244.0,92.4863,92.4863,92.2241,92.3959,50244.0
2015-11-17 10:50:00,102.17,102.35,102.07,102.19,33519.0,92.3869,92.5496,92.2964,92.4049,33519.0
2015-11-17 11:00:00,102.15,102.28,101.97,102.03,75648.0,92.3688,92.4863,92.206,92.2603,75648.0
2015-11-17 11:10:00,102.0,102.42,101.95,102.33,72748.0,92.2331,92.6129,92.1879,92.5315,72748.0
2015-11-17 11:20:00,102.37,102.53,102.17,102.19,58868.0,92.5677,92.7124,92.3869,92.4049,58868.0
2015-11-17 11:30:00,102.23,102.52,102.09,102.36,42650.0,92.4411,92.7033,92.3145,92.5587,42650.0
2015-11-17 11:40:00,102.41,102.54,102.32,102.4,30524.0,92.6039,92.7214,92.5225,92.5948,30524.0
2015-11-17 11:50:00,102.37,102.37,102.12,102.25,32717.0,92.5677,92.5677,92.3416,92.4592,32717.0
2015-11-17 12:00:00,102.27,102.3,102.14,102.2,22765.0,92.4773,92.5044,92.3597,92.414,22765.0
2015-11-17 12:10:00,102.2,102.31,102.04,102.13,23721.0,92.414,92.5135,92.2693,92.3507,23721.0
2015-11-17 12:20:00,102.15,102.15,101.98,102.11,26754.0,92.3688,92.3688,92.2151,92.3326,26754.0
2015-11-17 12:30:00,102.06,102.18,102.05,102.1,45055.0,92.2874,92.3959,92.2783,92.3236,45055.0
2015-11-17 12:40:00,102.1,102.11,101.91,101.93,32294.0,92.3236,92.3326,92.1518,92.1698,32294.0
2015-11-17 12:50:00,101.95,101.98,101.85,101.86,29336.0,92.1879,92.2151,92.0975,92.1065,29336.0
2015-11-17 13:00:00,101.91,102.19,101.87,102.17,23648.0,92.1518,92.4049,92.1156,92.3869,23648.0
2015-11-17 13:10:00,102.18,102.2,101.76,101.76,32333.0,92.3959,92.414,92.0161,92.0161,32333.0
2015-11-17 13:20:00,101.76,101.84,101.48,101.5,26421.0,92.0161,92.0885,91.7629,91.781,26421.0
2015-11-17 13:30:00,101.47,101.85,101.47,101.75,35107.0,91.7539,92.0975,91.7539,92.0071,35107.0
2015-11-17 13:40:00,101.75,101.77,101.54,101.62,42949.0,92.0071,92.0252,91.8172,91.8895,42949.0
2015-11-17 13:50:00,101.6,101.71,101.59,101.62,28893.0,91.8714,91.9709,91.8624,91.8895,28893.0
2015-11-17 14:00:00,101.6,101.67,101.54,101.67,52172.0,91.8714,91.9347,91.8172,91.9347,52172.0
2015-11-17 14:10:00,101.68,101.8,101.67,101.68,40775.0,91.9438,92.0523,91.9347,91.9438,40775.0
2015-11-17 14:20:00,101.67,101.67,101.52,101.54,28186.0,91.9347,91.9347,91.7991,91.8172,28186.0
2015-11-17 14:30:00,101.57,101.6,101.48,101.57,35465.0,91.8443,91.8714,91.7629,91.8443,35465.0
2015-11-17 14:40:00,101.59,101.61,101.28,101.42,43423.0,91.8624,91.8805,91.5821,91.7087,43423.0
2015-11-17 14:50:00,101.44,101.45,101.09,101.27,30245.0,91.7268,91.7358,91.4103,91.573,30245.0
2015-11-17 15:00:00,101.27,101.28,100.88,100.92,28103.0,91.573,91.5821,91.2204,91.2565,28103.0
2015-11-17 15:10:00,100.93,101.07,100.83,100.98,51454.0,91.2656,91.3922,91.1752,91.3108,51454.0
2015-11-17 15:20:00,100.98,101.11,100.92,101.08,36275.0,91.3108,91.4284,91.2565,91.4012,36275.0
2015-11-17 15:30:00,101.11,101.22,100.99,101.14,32815.0,91.4284,91.5278,91.3198,91.4555,32815.0
2015-11-17 15:40:00,101.12,101.35,101.06,101.21,69657.0,91.4374,91.6454,91.3831,91.5188,69657.0
2015-11-17 15:50:00,101.22,101.28,101.14,101.22,104531.0,91.5278,91.5821,91.4555,91.5278,104531.0
2015-11-18 09:30:00,101.45,102.36,99.14,102.04,46310.0,92.038,92.8636,89.9423,92.5733,46310.0
2015-11-18 09:40:00,102.0,102.0,101.46,101.92,22266.0,92.537,92.537,92.0471,92.4644,22266.0
2015-11-18 09:50:00,101.97,102.0,101.73,101.89,144560.0,92.5098,92.537,92.2921,92.4372,144560.0
2015-11-18 10:00:00,101.81,101.96,101.75,101.79,37354.0,92.3646,92.5007,92.3102,92.3465,37354.0
2015-11-18 10:10:00,101.74,101.87,101.32,101.42,34091.0,92.3011,92.4191,91.9201,92.0108,34091.0
2015-11-18 10:20:00,101.46,101.58,101.36,101.46,10522.0,92.0471,92.156,91.9564,92.0471,10522.0
2015-11-18 10:30:00,101.45,101.62,101.36,101.46,17266.0,92.038,92.1923,91.9564,92.0471,17266.0
2015-11-18 10:40:00,101.45,101.52,101.27,101.39,15399.0,92.038,92.1015,91.8747,91.9836,15399.0
2015-11-18 10:50:00,101.38,101.45,101.2,101.36,7600.0,91.9745,92.038,91.8112,91.9564,7600.0
2015-11-18 11:00:00,101.37,101.37,101.25,101.31,9915.0,91.9655,91.9655,91.8566,91.911,9915.0
2015-11-18 11:10:00,101.26,101.47,101.24,101.39,10902.0,91.8657,92.0562,91.8475,91.9836,10902.0
2015-11-18 11:20:00,101.4,101.63,101.38,101.63,14682.0,91.9927,92.2013,91.9745,92.2013,14682.0
2015-11-18 11:30:00,101.66,101.82,101.66,101.81,10122.0,92.2285,92.3737,92.2285,92.3646,10122.0
2015-11-18 11:40:00,101.85,101.97,101.71,101.94,10928.0,92.4009,92.5098,92.2739,92.4826,10928.0
2015-11-18 11:50:00,101.97,102.07,101.91,101.95,10104.0,92.5098,92.6005,92.4554,92.4916,10104.0
2015-11-18 12:00:00,101.92,101.97,101.8,101.85,11788.0,92.4644,92.5098,92.3556,92.4009,11788.0
2015-11-18 12:10:00,101.85,102.02,101.82,102.02,9120.0,92.4009,92.5551,92.3737,92.5551,9120.0
2015-11-18 12:20:00,102.02,102.21,101.88,102.21,9516.0,92.5551,92.7275,92.4281,92.7275,9516.0
2015-11-18 12:30:00,102.23,102.23,102.07,102.18,9558.0,92.7457,92.7457,92.6005,92.7003,9558.0
2015-11-18 12:40:00,102.14,102.14,101.9,101.98,6300.0,92.664,92.664,92.4463,92.5189,6300.0
2015-11-18 12:50:00,101.98,102.07,101.97,102.07,11544.0,92.5189,92.6005,92.5098,92.6005,11544.0
2015-11-18 13:00:00,102.09,102.17,102.08,102.17,9419.0,92.6187,92.6912,92.6096,92.6912,9419.0
2015-11-18 13:10:00,102.18,102.25,102.09,102.17,12995.0,92.7003,92.7638,92.6187,92.6912,12995.0
2015-11-18 13:20:00,102.17,102.28,102.14,102.2,8658.0,92.6912,92.791,92.664,92.7184,8658.0
2015-11-18 13:30:00,102.19,102.24,102.13,102.21,13400.0,92.7094,92.7547,92.6549,92.7275,13400.0
2015-11-18 13:40:00,102.2,102.35,102.11,102.14,21690.0,92.7184,92.8545,92.6368,92.664,21690.0
2015-11-18 13:50:00,102.08,102.19,102.01,102.13,10836.0,92.6096,92.7094,92.5461,92.6549,10836.0
2015-11-18 14:00:00,102.07,102.44,102.04,102.35,56280.0,92.6005,92.9362,92.5733,92.8545,56280.0
2015-11-18 14:10:00,102.37,102.71,102.37,102.46,24452.0,92.8727,93.1811,92.8727,92.9543,24452.0
2015-11-18 14:20:00,102.45,102.52,102.33,102.41,25057.0,92.9453,93.0088,92.8364,92.909,25057.0
2015-11-18 14:30:00,102.4,102.46,102.19,102.27,20353.0,92.8999,92.9543,92.7094,92.782,20353.0
2015-11-18 14:40:00,102.24,102.53,102.24,102.44,23264.0,92.7547,93.0178,92.7547,92.9362,23264.0
2015-11-18 14:50:00,102.44,102.8,102.41,102.76,24544.0,92.9362,93.2628,92.909,93.2265,24544.0
2015-11-18 15:00:00,102.78,102.81,102.63,102.63,20401.0,93.2446,93.2719,93.1086,93.1086,20401.0
2015-11-18 15:10:00,102.61,102.95,102.59,102.92,29563.0,93.0904,93.3989,93.0723,93.3717,29563.0
2015-11-18 15:20:00,102.88,102.91,102.78,102.83,23000.0,93.3354,93.3626,93.2446,93.29,23000.0
2015-11-18 15:30:00,102.84,103.02,102.83,102.97,36396.0,93.2991,93.4624,93.29,93.417,36396.0
2015-11-18 15:40:00,102.97,103.06,102.9,103.04,50365.0,93.417,93.4987,93.3535,93.4805,50365.0
2015-11-18 15:50:00,103.02,103.29,103.02,103.2,129446.0,93.4624,93.7073,93.4624,93.6257,129446.0
2015-11-19 09:30:00,103.26,103.3,103.0,103.06,19252.0,93.6801,93.7164,93.4442,93.4987,19252.0
2015-11-19 09:40:00,103.09,103.68,103.09,103.4,37866.0,93.5259,94.0611,93.5259,93.8071,37866.0
2015-11-19 09:50:00,103.43,103.43,103.2,103.22,13044.0,93.8343,93.8343,93.6257,93.6438,13044.0
2015-11-19 10:00:00,103.22,103.36,103.08,103.32,18613.0,93.6438,93.7708,93.5168,93.7345,18613.0
2015-11-19 10:10:00,103.27,103.32,102.91,102.92,10100.0,93.6892,93.7345,93.3626,93.3717,10100.0
2015-11-19 10:20:00,102.95,103.1,102.83,102.83,14642.0,93.3989,93.535,93.29,93.29,14642.0
2015-11-19 10:30:00,102.89,102.94,102.7,102.74,12201.0,93.3444,93.3898,93.1721,93.2084,12201.0
2015-11-19 10:40:00,102.73,103.03,102.72,103.0,61103.0,93.1993,93.4714,93.1902,93.4442,61103.0
2015-11-19 10:50:00,103.0,103.02,102.75,102.89,33650.0,93.4442,93.4624,93.2174,93.3444,33650.0
2015-11-19 11:00:00,102.87,103.01,102.8,102.92,20031.0,93.3263,93.4533,93.2628,93.3717,20031.0
2015-11-19 11:10:00,102.93,103.07,102.93,103.01,34214.0,93.3807,93.5077,93.3807,93.4533,34214.0
2015-11-19 11:20:00,103.0,103.21,102.96,103.18,29728.0,93.4442,93.6347,93.4079,93.6075,29728.0
2015-11-19 11:30:00,103.18,103.21,102.92,103.05,23480.0,93.6075,93.6347,93.3717,93.4896,23480.0
2015-11-19 11:40:00,103.03,103.17,102.99,102.99,8780.0,93.4714,93.5985,93.4352,93.4352,8780.0
2015-11-19 11:50:00,103.02,103.2,103.02,103.11,12516.0,93.4624,93.6257,93.4624,93.544,12516.0
2015-11-19 12:00:00,103.09,103.24,103.08,103.14,98136.0,93.5259,93.662,93.5168,93.5712,98136.0
2015-11-19 12:10:00,103.17,103.19,103.06,103.15,10100.0,93.5985,93.6166,93.4987,93.5803,10100.0
2015-11-19 12:20:00,103.14,103.25,103.14,103.25,5919.0,93.5712,93.671,93.5712,93.671,5919.0
2015-11-19 12:30:00,103.22,103.28,103.19,103.19,4630.0,93.6438,93.6983,93.6166,93.6166,4630.0
2015-11-19 12:40:00,103.2,103.22,103.11,103.17,6574.0,93.6257,93.6438,93.544,93.5985,6574.0
2015-11-19 12:50:00,103.2,103.32,103.18,103.28,16634.0,93.6257,93.7345,93.6075,93.6983,16634.0
2015-11-19 13:00:00,103.31,103.35,103.23,103.28,7280.0,93.7255,93.7618,93.6529,93.6983,7280.0
2015-11-19 13:10:00,103.28,103.31,103.24,103.28,9730.0,93.6983,93.7255,93.662,93.6983,9730.0
2015-11-19 13:20:00,103.29,103.29,103.24,103.27,5253.0,93.7073,93.7073,93.662,93.6892,5253.0
2015-11-19 13:30:00,103.24,103.28,103.22,103.24,9360.0,93.662,93.6983,93.6438,93.662,9360.0
2015-11-19 13:40:00,103.26,103.31,103.24,103.25,8819.0,93.6801,93.7255,93.662,93.671,8819.0
2015-11-19 13:50:00,103.26,103.32,103.22,103.29,10969.0,93.6801,93.7345,93.6438,93.7073,10969.0
2015-11-19 14:00:00,103.29,103.31,103.24,103.29,18090.0,93.7073,93.7255,93.662,93.7073,18090.0
2015-11-19 14:10:00,103.3,103.35,103.26,103.3,9425.0,93.7164,93.7618,93.6801,93.7164,9425.0
2015-11-19 14:20:00,103.29,103.38,103.26,103.33,12340.0,93.7073,93.789,93.6801,93.7436,12340.0
2015-11-19 14:30:00,103.34,103.38,103.26,103.3,12341.0,93.7527,93.789,93.6801,93.7164,12341.0
2015-11-19 14:40:00,103.29,103.33,103.27,103.3,13918.0,93.7073,93.7436,93.6892,93.7164,13918.0
2015-11-19 14:50:00,103.29,103.38,103.28,103.33,11989.0,93.7073,93.789,93.6983,93.7436,11989.0
2015-11-19 15:00:00,103.36,103.41,103.31,103.39,19555.0,93.7708,93.8162,93.7255,93.798,19555.0
2015-11-19 15:10:00,103.37,103.44,103.31,103.42,20266.0,93.7799,93.8434,93.7255,93.8253,20266.0
2015-11-19 15:20:00,103.42,103.56,103.4,103.54,18451.0,93.8253,93.9523,93.8071,93.9341,18451.0
2015-11-19 15:30:00,103.54,103.57,103.39,103.41,21400.0,93.9341,93.9613,93.798,93.8162,21400.0
2015-11-19 15:40:00,103.41,103.42,103.32,103.41,41450.0,93.8162,93.8253,93.7345,93.8162,41450.0
2015-11-19 15:50:00,103.41,103.52,103.4,103.45,66706.0,93.8162,93.916,93.8071,93.8525,66706.0
2015-11-20 09:30:00,103.81,103.98,103.4,103.98,58619.0,94.1791,94.3333,93.8071,94.3333,58619.0
2015-11-20 09:40:00,103.93,104.25,103.86,104.08,9443.0,94.2879,94.5783,94.2244,94.424,9443.0
2015-11-20 09:50:00,104.02,104.07,103.84,104.04,51022.0,94.3696,94.415,94.2063,94.3877,51022.0
2015-11-20 10:00:00,104.04,104.07,103.87,103.99,11345.0,94.3877,94.415,94.2335,94.3424,11345.0
2015-11-20 10:10:00,103.98,104.15,103.93,104.12,14146.0,94.3333,94.4875,94.2879,94.4603,14146.0
2015-11-20 10:20:00,104.11,104.17,104.07,104.13,10589.0,94.4512,94.5057,94.415,94.4694,10589.0
2015-11-20 10:30:00,104.13,104.18,104.1,104.15,11968.0,94.4694,94.5148,94.4422,94.4875,11968.0
2015-11-20 10:40:00,104.14,104.23,104.07,104.14,13586.0,94.4785,94.5601,94.415,94.4785,13586.0
2015-11-20 10:50:00,104.15,104.16,104.09,104.14,36687.0,94.4875,94.4966,94.4331,94.4785,36687.0
2015-11-20 11:00:00,104.14,104.16,104.09,104.12,10794.0,94.4785,94.4966,94.4331,94.4603,10794.0
2015-11-20 11:10:00,104.11,104.21,104.09,104.2,54397.0,94.4512,94.542,94.4331,94.5329,54397.0
2015-11-20 11:20:00,104.22,104.37,104.2,104.35,13239.0,94.551,94.6871,94.5329,94.669,13239.0
2015-11-20 11:30:00,104.35,104.37,104.29,104.31,8506.0,94.669,94.6871,94.6146,94.6327,8506.0
2015-11-20 11:40:00,104.32,104.33,104.23,104.23,12388.0,94.6418,94.6508,94.5601,94.5601,12388.0
2015-11-20 11:50:00,104.23,104.32,104.19,104.29,13600.0,94.5601,94.6418,94.5238,94.6146,13600.0
2015-11-20 12:00:00,104.28,104.35,104.27,104.35,8933.0,94.6055,94.669,94.5964,94.669,8933.0
2015-11-20 12:10:00,104.35,104.5,104.33,104.48,22366.0,94.669,94.8051,94.6508,94.7869,22366.0
2015-11-20 12:20:00,104.49,104.53,104.46,104.52,7719.0,94.796,94.8323,94.7688,94.8232,7719.0
2015-11-20 12:30:00,104.51,104.58,104.51,104.53,8207.0,94.8141,94.8776,94.8141,94.8323,8207.0
2015-11-20 12:40:00,104.5,104.57,104.5,104.53,8612.0,94.8051,94.8686,94.8051,94.8323,8612.0
2015-11-20 12:50:00,104.53,104.61,104.52,104.59,13724.0,94.8323,94.9049,94.8232,94.8867,13724.0
2015-11-20 13:00:00,104.59,104.63,104.49,104.51,11824.0,94.8867,94.923,94.796,94.8141,11824.0
2015-11-20 13:10:00,104.47,104.49,104.43,104.49,17466.0,94.7779,94.796,94.7416,94.796,17466.0
2015-11-20 13:20:00,104.49,104.53,104.42,104.42,11060.0,94.796,94.8323,94.7325,94.7325,11060.0
2015-11-20 13:30:00,104.44,104.44,104.32,104.35,17416.0,94.7506,94.7506,94.6418,94.669,17416.0
2015-11-20 13:40:00,104.34,104.4,104.3,104.38,12238.0,94.6599,94.7143,94.6236,94.6962,12238.0
2015-11-20 13:50:00,104.37,104.41,104.36,104.39,16292.0,94.6871,94.7234,94.6781,94.7053,16292.0
2015-11-20 14:00:00,104.39,104.51,104.39,104.49,18109.0,94.7053,94.8141,94.7053,94.796,18109.0
2015-11-20 14:10:00,104.48,104.55,104.46,104.55,31404.0,94.7869,94.8504,94.7688,94.8504,31404.0
2015-11-20 14:20:00,104.57,104.57,104.44,104.46,132097.0,94.8686,94.8686,94.7506,94.7688,132097.0
2015-11-20 14:30:00,104.45,104.56,104.45,104.56,81108.0,94.7597,94.8595,94.7597,94.8595,81108.0
2015-11-20 14:40:00,104.56,104.56,104.47,104.48,58950.0,94.8595,94.8595,94.7779,94.7869,58950.0
2015-11-20 14:50:00,104.49,104.49,104.13,104.14,14750.0,94.796,94.796,94.4694,94.4785,14750.0
2015-11-20 15:00:00,104.15,104.2,104.1,104.16,13450.0,94.4875,94.5329,94.4422,94.4966,13450.0
2015-11-20 15:10:00,104.14,104.28,104.14,104.27,36608.0,94.4785,94.6055,94.4785,94.5964,36608.0
2015-11-20 15:20:00,104.26,104.33,104.23,104.28,16957.0,94.5873,94.6508,94.5601,94.6055,16957.0
2015-11-20 15:30:00,104.28,104.37,104.24,104.25,19106.0,94.6055,94.6871,94.5692,94.5783,19106.0
2015-11-20 15:40:00,104.25,104.29,104.24,104.26,32618.0,94.5783,94.6146,94.5692,94.5873,32618.0
2015-11-20 15:50:00,104.27,104.4,104.27,104.37,106642.0,94.5964,94.7143,94.5964,94.6871,106642.0
2015-11-23 09:30:00,104.55,104.58,104.17,104.47,35158.0,94.8504,94.8776,94.5057,94.7779,35158.0
2015-11-23 09:40:00,104.47,104.52,104.2,104.45,103917.0,94.7779,94.8232,94.5329,94.7597,103917.0
2015-11-23 09:50:00,104.45,104.49,104.17,104.34,69505.0,94.7597,94.796,94.5057,94.6599,69505.0
2015-11-23 10:00:00,104.29,104.71,104.29,104.53,144892.0,94.6146,94.9956,94.6146,94.8323,144892.0
2015-11-23 10:10:00,104.52,104.76,104.5,104.71,12818.0,94.8232,95.0409,94.8051,94.9956,12818.0
2015-11-23 10:20:00,104.74,104.74,104.41,104.44,25282.0,95.0228,95.0228,94.7234,94.7506,25282.0
2015-11-23 10:30:00,104.45,104.58,104.43,104.45,24827.0,94.7597,94.8776,94.7416,94.7597,24827.0
2015-11-23 10:40:00,104.43,104.72,104.43,104.72,13100.0,94.7416,95.0047,94.7416,95.0047,13100.0
2015-11-23 10:50:00,104.7,104.72,104.52,104.7,14193.0,94.9865,95.0047,94.8232,94.9865,14193.0
2015-11-23 11:00:00,104.69,104.74,104.66,104.71,10108.0,94.9774,95.0228,94.9502,94.9956,10108.0
2015-11-23 11:10:00,104.73,104.75,104.67,104.67,16191.0,95.0137,95.0319,94.9593,94.9593,16191.0
2015-11-23 11:20:00,104.68,104.68,104.53,104.6,43302.0,94.9684,94.9684,94.8323,94.8958,43302.0
2015-11-23 11:30:00,104.61,104.68,104.48,104.6,164972.0,94.9049,94.9684,94.7869,94.8958,164972.0
2015-11-23 11:40:00,104.58,104.8,104.51,104.73,39600.0,94.8776,95.0772,94.8141,95.0137,39600.0
2015-11-23 11:50:00,104.7,104.72,104.55,104.61,78935.0,94.9865,95.0047,94.8504,94.9049,78935.0
2015-11-23 12:00:00,104.61,104.81,104.57,104.81,38642.0,94.9049,95.0863,94.8686,95.0863,38642.0
2015-11-23 12:10:00,104.81,104.83,104.7,104.74,7531.0,95.0863,95.1045,94.9865,95.0228,7531.0
2015-11-23 12:20:00,104.78,104.78,104.59,104.67,12281.0,95.0591,95.0591,94.8867,94.9593,12281.0
2015-11-23 12:30:00,104.69,104.7,104.6,104.65,8281.0,94.9774,94.9865,94.8958,94.9412,8281.0
2015-11-23 12:40:00,104.65,104.69,104.54,104.55,9522.0,94.9412,94.9774,94.8414,94.8504,9522.0
2015-11-23 12:50:00,104.55,104.62,104.49,104.58,13018.0,94.8504,94.9139,94.796,94.8776,13018.0
2015-11-23 13:00:00,104.58,104.61,104.51,104.51,8513.0,94.8776,94.9049,94.8141,94.8141,8513.0
2015-11-23 13:10:00,104.48,104.51,104.38,104.41,7483.0,94.7869,94.8141,94.6962,94.7234,7483.0
2015-11-23 13:20:00,104.39,104.41,104.27,104.34,11400.0,94.7053,94.7234,94.5964,94.6599,11400.0
2015-11-23 13:30:00,104.29,104.44,104.17,104.44,15100.0,94.6146,94.7506,94.5057,94.7506,15100.0
2015-11-23 13:40:00,104.43,104.46,104.3,104.3,8763.0,94.7416,94.7688,94.6236,94.6236,8763.0
2015-11-23 13:50:00,104.32,104.44,104.24,104.27,17698.0,94.6418,94.7506,94.5692,94.5964,17698.0
2015-11-23 14:00:00,104.29,104.32,104.17,104.22,14289.0,94.6146,94.6418,94.5057,94.551,14289.0
2015-11-23 14:10:00,104.2,104.27,104.15,104.16,18871.0,94.5329,94.5964,94.4875,94.4966,18871.0
2015-11-23 14:20:00,104.16,104.22,104.08,104.22,20159.0,94.4966,94.551,94.424,94.551,20159.0
2015-11-23 14:30:00,104.17,104.22,104.08,104.16,16995.0,94.5057,94.551,94.424,94.4966,16995.0
2015-11-23 14:40:00,104.11,104.25,104.06,104.15,34401.0,94.4512,94.5783,94.4059,94.4875,34401.0
2015-11-23 14:50:00,104.2,104.24,104.05,104.21,24430.0,94.5329,94.5692,94.3968,94.542,24430.0
2015-11-23 15:00:00,104.18,104.36,104.18,104.29,19922.0,94.5148,94.6781,94.5148,94.6146,19922.0
2015-11-23 15:10:00,104.29,104.34,104.24,104.26,14086.0,94.6146,94.6599,94.5692,94.5873,14086.0
2015-11-23 15:20:00,104.26,104.27,104.2,104.24,14062.0,94.5873,94.5964,94.5329,94.5692,14062.0
2015-11-23 15:30:00,104.27,104.34,104.24,104.32,21694.0,94.5964,94.6599,94.5692,94.6418,21694.0
2015-11-23 15:40:00,104.32,104.33,104.2,104.25,33850.0,94.6418,94.6508,94.5329,94.5783,33850.0
2015-11-23 15:50:00,104.26,104.29,104.12,104.18,51402.0,94.5873,94.6146,94.4603,94.5148,51402.0
2015-11-24 09:30:00,103.33,103.75,103.17,103.59,15889.0,93.7436,94.1246,93.5985,93.9795,15889.0
2015-11-24 09:40:00,103.63,103.67,103.19,103.19,13852.0,94.0158,94.0521,93.6166,93.6166,13852.0
2015-11-24 09:50:00,103.2,103.29,103.09,103.15,12108.0,93.6257,93.7073,93.5259,93.5803,12108.0
2015-11-24 10:00:00,103.16,103.43,102.93,103.33,25586.0,93.5894,93.8343,93.3807,93.7436,25586.0
2015-11-24 10:10:00,103.33,103.53,103.24,103.44,16754.0,93.7436,93.9251,93.662,93.8434,16754.0
2015-11-24 10:20:00,103.41,103.57,103.3,103.34,11000.0,93.8162,93.9613,93.7164,93.7527,11000.0
2015-11-24 10:30:00,103.29,103.31,103.11,103.2,10100.0,93.7073,93.7255,93.544,93.6257,10100.0
2015-11-24 10:40:00,103.22,103.27,102.98,103.0,14323.0,93.6438,93.6892,93.4261,93.4442,14323.0
2015-11-24 10:50:00,102.98,103.12,102.95,103.02,19243.0,93.4261,93.5531,93.3989,93.4624,19243.0
2015-11-24 11:00:00,103.08,103.25,102.99,103.24,30603.0,93.5168,93.671,93.4352,93.662,30603.0
2015-11-24 11:10:00,103.25,103.3,103.23,103.25,20176.0,93.671,93.7164,93.6529,93.671,20176.0
2015-11-24 11:20:00,103.27,103.41,103.23,103.35,14506.0,93.6892,93.8162,93.6529,93.7618,14506.0
2015-11-24 11:30:00,103.35,103.55,103.35,103.51,15290.0,93.7618,93.9432,93.7618,93.9069,15290.0
2015-11-24 11:40:00,103.51,103.51,103.22,103.27,26843.0,93.9069,93.9069,93.6438,93.6892,26843.0
2015-11-24 11:50:00,103.27,103.47,103.25,103.45,10011.0,93.6892,93.8706,93.671,93.8525,10011.0
2015-11-24 12:00:00,103.47,103.6,103.41,103.55,9301.0,93.8706,93.9886,93.8162,93.9432,9301.0
2015-11-24 12:10:00,103.53,103.71,103.43,103.43,13277.0,93.9251,94.0884,93.8343,93.8343,13277.0
2015-11-24 12:20:00,103.45,103.47,103.32,103.38,10991.0,93.8525,93.8706,93.7345,93.789,10991.0
2015-11-24 12:30:00,103.39,103.39,103.25,103.26,11000.0,93.798,93.798,93.671,93.6801,11000.0
2015-11-24 12:40:00,103.27,103.33,103.23,103.32,15147.0,93.6892,93.7436,93.6529,93.7345,15147.0
2015-11-24 12:50:00,103.3,103.54,103.23,103.52,17174.0,93.7164,93.9341,93.6529,93.916,17174.0
2015-11-24 13:00:00,103.54,103.58,103.5,103.56,15885.0,93.9341,93.9704,93.8978,93.9523,15885.0
2015-11-24 13:10:00,103.56,103.57,103.48,103.51,17939.0,93.9523,93.9613,93.8797,93.9069,17939.0
2015-11-24 13:20:00,103.54,103.62,103.52,103.53,23006.0,93.9341,94.0067,93.916,93.9251,23006.0
2015-11-24 13:30:00,103.54,103.67,103.52,103.58,19282.0,93.9341,94.0521,93.916,93.9704,19282.0
2015-11-24 13:40:00,103.58,103.66,103.43,103.44,13705.0,93.9704,94.043,93.8343,93.8434,13705.0
2015-11-24 13:50:00,103.5,103.59,103.46,103.52,10930.0,93.8978,93.9795,93.8616,93.916,10930.0
2015-11-24 14:00:00,103.54,103.59,103.46,103.51,27963.0,93.9341,93.9795,93.8616,93.9069,27963.0
2015-11-24 14:10:00,103.54,103.57,103.35,103.42,14346.0,93.9341,93.9613,93.7618,93.8253,14346.0
2015-11-24 14:20:00,103.41,103.44,103.27,103.34,11523.0,93.8162,93.8434,93.6892,93.7527,11523.0
2015-11-24 14:30:00,103.36,103.57,103.24,103.55,16347.0,93.7708,93.9613,93.662,93.9432,16347.0
2015-11-24 14:40:00,103.56,103.56,103.48,103.49,20036.0,93.9523,93.9523,93.8797,93.8888,20036.0
2015-11-24 14:50:00,103.48,103.72,103.48,103.72,20715.0,93.8797,94.0974,93.8797,94.0974,20715.0
2015-11-24 15:00:00,103.73,103.75,103.47,103.48,44591.0,94.1065,94.1246,93.8706,93.8797,44591.0
2015-11-24 15:10:00,103.5,103.59,103.47,103.47,27932.0,93.8978,93.9795,93.8706,93.8706,27932.0
2015-11-24 15:20:00,103.43,103.53,103.38,103.47,19537.0,93.8343,93.9251,93.789,93.8706,19537.0
2015-11-24 15:30:00,103.46,103.51,103.39,103.5,19606.0,93.8616,93.9069,93.798,93.8978,19606.0
2015-11-24 15:40:00,103.5,103.52,103.37,103.39,29645.0,93.8978,93.916,93.7799,93.798,29645.0
2015-11-24 15:50:00,103.39,103.5,103.36,103.48,37031.0,93.798,93.8978,93.7708,93.8797,37031.0
2015-11-25 09:30:00,103.73,103.78,102.45,103.26,20088.0,94.1065,94.1519,92.9453,93.6801,20088.0
2015-11-25 09:40:00,103.26,103.51,103.18,103.41,15600.0,93.6801,93.9069,93.6075,93.8162,15600.0
2015-11-25 09:50:00,103.4,103.76,103.39,103.69,15212.0,93.8071,94.1337,93.798,94.0702,15212.0
2015-11-25 10:00:00,103.66,103.69,103.42,103.45,15422.0,94.043,94.0702,93.8253,93.8525,15422.0
2015-11-25 10:10:00,103.46,103.49,103.3,103.31,15501.0,93.8616,93.8888,93.7164,93.7255,15501.0
2015-11-25 10:20:00,103.32,103.32,103.15,103.23,18087.0,93.7345,93.7345,93.5803,93.6529,18087.0
2015-11-25 10:30:00,103.22,103.33,103.1,103.1,28319.0,93.6438,93.7436,93.535,93.535,28319.0
2015-11-25 10:40:00,103.07,103.2,102.97,103.09,47341.0,93.5077,93.6257,93.417,93.5259,47341.0
2015-11-25 10:50:00,103.12,103.12,103.0,103.03,14636.0,93.5531,93.5531,93.4442,93.4714,14636.0
2015-11-25 11:00:00,103.01,103.03,102.87,103.0,17700.0,93.4533,93.4714,93.3263,93.4442,17700.0
2015-11-25 11:10:00,103.0,103.02,102.9,102.95,18772.0,93.4442,93.4624,93.3535,93.3989,18772.0
2015-11-25 11:20:00,102.94,103.0,102.9,102.92,8988.0,93.3898,93.4442,93.3535,93.3717,8988.0
2015-11-25 11:30:00,102.92,103.01,102.88,103.01,10856.0,93.3717,93.4533,93.3354,93.4533,10856.0
2015-11-25 11:40:00,103.0,103.03,102.95,102.99,15311.0,93.4442,93.4714,93.3989,93.4352,15311.0
2015-11-25 11:50:00,103.01,103.03,102.98,103.02,14692.0,93.4533,93.4714,93.4261,93.4624,14692.0
2015-11-25 12:00:00,103.02,103.09,102.98,103.02,27896.0,93.4624,93.5259,93.4261,93.4624,27896.0
2015-11-25 12:10:00,103.01,103.05,102.89,103.0,13533.0,93.4533,93.4896,93.3444,93.4442,13533.0
2015-11-25 12:20:00,102.98,103.08,102.94,103.04,11261.0,93.4261,93.5168,93.3898,93.4805,11261.0
2015-11-25 12:30:00,103.03,103.04,102.95,103.01,19403.0,93.4714,93.4805,93.3989,93.4533,19403.0
2015-11-25 12:40:00,103.01,103.03,102.99,103.01,8000.0,93.4533,93.4714,93.4352,93.4533,8000.0
2015-11-25 12:50:00,103.02,103.02,102.96,102.96,14167.0,93.4624,93.4624,93.4079,93.4079,14167.0
2015-11-25 13:00:00,102.98,103.07,102.96,103.01,13591.0,93.4261,93.5077,93.4079,93.4533,13591.0
2015-11-25 13:10:00,103.0,103.01,102.92,102.96,10562.0,93.4442,93.4533,93.3717,93.4079,10562.0
2015-11-25 13:20:00,102.97,103.0,102.87,102.9,9596.0,93.417,93.4442,93.3263,93.3535,9596.0
2015-11-25 13:30:00,102.87,102.92,102.86,102.89,7135.0,93.3263,93.3717,93.3172,93.3444,7135.0
2015-11-25 13:40:00,102.88,102.88,102.81,102.87,9491.0,93.3354,93.3354,93.2719,93.3263,9491.0
2015-11-25 13:50:00,102.87,102.97,102.87,102.92,9216.0,93.3263,93.417,93.3263,93.3717,9216.0
2015-11-25 14:00:00,102.91,103.01,102.9,102.99,10031.0,93.3626,93.4533,93.3535,93.4352,10031.0
2015-11-25 14:10:00,103.0,103.03,102.99,103.01,11301.0,93.4442,93.4714,93.4352,93.4533,11301.0
2015-11-25 14:20:00,103.01,103.02,102.93,103.01,12468.0,93.4533,93.4624,93.3807,93.4533,12468.0
2015-11-25 14:30:00,103.0,103.0,102.94,103.0,14416.0,93.4442,93.4442,93.3898,93.4442,14416.0
2015-11-25 14:40:00,103.02,103.04,102.97,103.04,13285.0,93.4624,93.4805,93.417,93.4805,13285.0
2015-11-25 14:50:00,103.04,103.05,103.0,103.02,13431.0,93.4805,93.4896,93.4442,93.4624,13431.0
2015-11-25 15:00:00,103.02,103.03,102.97,102.98,18911.0,93.4624,93.4714,93.417,93.4261,18911.0
2015-11-25 15:10:00,102.99,103.02,102.98,103.0,18196.0,93.4352,93.4624,93.4261,93.4442,18196.0
2015-11-25 15:20:00,102.99,103.01,102.96,102.99,10568.0,93.4352,93.4533,93.4079,93.4352,10568.0
2015-11-25 15:30:00,102.99,103.0,102.95,102.95,16972.0,93.4352,93.4442,93.3989,93.3989,16972.0
2015-11-25 15:40:00,102.95,103.01,102.92,102.94,24079.0,93.3989,93.4533,93.3717,93.3898,24079.0
2015-11-25 15:50:00,102.93,102.94,102.84,102.91,49695.0,93.3807,93.3898,93.2991,93.3626,49695.0
2015-11-27 09:30:00,103.17,103.31,102.74,103.08,15649.0,93.5985,93.7255,93.2084,93.5168,15649.0
2015-11-27 09:40:00,103.05,103.14,102.89,103.04,34064.0,93.4896,93.5712,93.3444,93.4805,34064.0
2015-11-27 09:50:00,103.08,103.17,102.91,103.0,32900.0,93.5168,93.5985,93.3626,93.4442,32900.0
2015-11-27 10:00:00,103.01,103.13,102.86,103.13,55989.0,93.4533,93.5622,93.3172,93.5622,55989.0
2015-11-27 10:10:00,103.16,103.21,103.08,103.11,13727.0,93.5894,93.6347,93.5168,93.544,13727.0
2015-11-27 10:20:00,103.12,103.24,103.11,103.12,8900.0,93.5531,93.662,93.544,93.5531,8900.0
2015-11-27 10:30:00,103.12,103.2,103.06,103.06,11377.0,93.5531,93.6257,93.4987,93.4987,11377.0
2015-11-27 10:40:00,103.04,103.2,103.04,103.15,8739.0,93.4805,93.6257,93.4805,93.5803,8739.0
2015-11-27 10:50:00,103.12,103.16,103.05,103.1,8361.0,93.5531,93.5894,93.4896,93.535,8361.0
2015-11-27 11:00:00,103.14,103.66,103.12,103.66,25358.0,93.5712,94.043,93.5531,94.043,25358.0
2015-11-27 11:10:00,103.65,103.76,103.6,103.67,20867.0,94.0339,94.1337,93.9886,94.0521,20867.0
2015-11-27 11:20:00,103.68,103.69,103.5,103.5,18712.0,94.0611,94.0702,93.8978,93.8978,18712.0
2015-11-27 11:30:00,103.55,103.74,103.5,103.72,40984.0,93.9432,94.1156,93.8978,94.0974,40984.0
2015-11-27 11:40:00,103.66,103.82,103.66,103.71,17302.0,94.043,94.1882,94.043,94.0884,17302.0
2015-11-27 11:50:00,103.67,103.72,103.5,103.72,24801.0,94.0521,94.0974,93.8978,94.0974,24801.0
2015-11-27 12:00:00,103.74,103.9,103.71,103.9,11365.0,94.1156,94.2607,94.0884,94.2607,11365.0
2015-11-27 12:10:00,103.92,103.97,103.85,103.91,6150.0,94.2789,94.3242,94.2154,94.2698,6150.0
2015-11-27 12:20:00,103.91,103.93,103.86,103.9,6365.0,94.2698,94.2879,94.2244,94.2607,6365.0
2015-11-27 12:30:00,103.91,104.02,103.91,103.97,6271.0,94.2698,94.3696,94.2698,94.3242,6271.0
2015-11-27 12:40:00,103.93,103.98,103.91,103.95,10774.0,94.2879,94.3333,94.2698,94.3061,10774.0
2015-11-27 12:50:00,103.91,103.91,103.72,103.77,21372.0,94.2698,94.2698,94.0974,94.1428,21372.0
2015-11-30 09:30:00,103.75,104.09,103.6,103.6,18241.0,94.1246,94.4331,93.9886,93.9886,18241.0
2015-11-30 09:40:00,103.57,103.6,103.27,103.32,11498.0,93.9613,93.9886,93.6892,93.7345,11498.0
2015-11-30 09:50:00,103.29,103.31,103.07,103.29,32650.0,93.7073,93.7255,93.5077,93.7073,32650.0
2015-11-30 10:00:00,103.28,103.34,102.97,103.3,30716.0,93.6983,93.7527,93.417,93.7164,30716.0
2015-11-30 10:10:00,103.3,103.3,103.12,103.13,12757.0,93.7164,93.7164,93.5531,93.5622,12757.0
2015-11-30 10:20:00,103.14,103.25,103.01,103.08,13090.0,93.5712,93.671,93.4533,93.5168,13090.0
2015-11-30 10:30:00,103.02,103.38,103.02,103.34,19499.0,93.4624,93.789,93.4624,93.7527,19499.0
2015-11-30 10:40:00,103.3,103.42,103.19,103.3,17967.0,93.7164,93.8253,93.6166,93.7164,17967.0
2015-11-30 10:50:00,103.28,103.29,103.06,103.23,10869.0,93.6983,93.7073,93.4987,93.6529,10869.0
2015-11-30 11:00:00,103.23,103.38,103.23,103.38,19702.0,93.6529,93.789,93.6529,93.789,19702.0
2015-11-30 11:10:00,103.38,103.52,103.23,103.24,19934.0,93.789,93.916,93.6529,93.662,19934.0
2015-11-30 11:20:00,103.28,103.39,103.11,103.21,15906.0,93.6983,93.798,93.544,93.6347,15906.0
2015-11-30 11:30:00,103.22,103.36,103.15,103.23,8604.0,93.6438,93.7708,93.5803,93.6529,8604.0
2015-11-30 11:40:00,103.23,103.3,103.15,103.23,8853.0,93.6529,93.7164,93.5803,93.6529,8853.0
2015-11-30 11:50:00,103.23,103.4,103.1,103.4,13946.0,93.6529,93.8071,93.535,93.8071,13946.0
2015-11-30 12:00:00,103.4,103.53,103.31,103.47,27615.0,93.8071,93.9251,93.7255,93.8706,27615.0
2015-11-30 12:10:00,103.51,103.6,103.42,103.51,10547.0,93.9069,93.9886,93.8253,93.9069,10547.0
2015-11-30 12:20:00,103.52,103.58,103.44,103.55,10529.0,93.916,93.9704,93.8434,93.9432,10529.0
2015-11-30 12:30:00,103.53,103.56,103.41,103.46,5012.0,93.9251,93.9523,93.8162,93.8616,5012.0
2015-11-30 12:40:00,103.46,103.59,103.43,103.58,8988.0,93.8616,93.9795,93.8343,93.9704,8988.0
2015-11-30 12:50:00,103.53,103.59,103.51,103.53,11837.0,93.9251,93.9795,93.9069,93.9251,11837.0
2015-11-30 13:00:00,103.52,103.6,103.46,103.52,10804.0,93.916,93.9886,93.8616,93.916,10804.0
2015-11-30 13:10:00,103.48,103.56,103.42,103.46,9578.0,93.8797,93.9523,93.8253,93.8616,9578.0
2015-11-30 13:20:00,103.48,103.67,103.48,103.65,13005.0,93.8797,94.0521,93.8797,94.0339,13005.0
2015-11-30 13:30:00,103.62,103.65,103.48,103.51,13506.0,94.0067,94.0339,93.8797,93.9069,13506.0
2015-11-30 13:40:00,103.54,103.8,103.51,103.69,17190.0,93.9341,94.17,93.9069,94.0702,17190.0
2015-11-30 13:50:00,103.7,103.76,103.56,103.58,22841.0,94.0793,94.1337,93.9523,93.9704,22841.0
2015-11-30 14:00:00,103.56,103.6,103.4,103.59,28958.0,93.9523,93.9886,93.8071,93.9795,28958.0
2015-11-30 14:10:00,103.57,103.61,103.52,103.58,10574.0,93.9613,93.9976,93.916,93.9704,10574.0
2015-11-30 14:20:00,103.55,103.58,103.48,103.55,8350.0,93.9432,93.9704,93.8797,93.9432,8350.0
2015-11-30 14:30:00,103.55,103.65,103.5,103.6,10263.0,93.9432,94.0339,93.8978,93.9886,10263.0
2015-11-30 14:40:00,103.6,103.65,103.48,103.56,6869.0,93.9886,94.0339,93.8797,93.9523,6869.0
2015-11-30 14:50:00,103.56,103.63,103.32,103.37,13946.0,93.9523,94.0158,93.7345,93.7799,13946.0
2015-11-30 15:00:00,103.4,103.42,103.21,103.31,14588.0,93.8071,93.8253,93.6347,93.7255,14588.0
2015-11-30 15:10:00,103.33,103.35,103.23,103.35,11001.0,93.7436,93.7618,93.6529,93.7618,11001.0
2015-11-30 15:20:00,103.33,103.39,103.21,103.31,10957.0,93.7436,93.798,93.6347,93.7255,10957.0
2015-11-30 15:30:00,103.31,103.49,103.3,103.44,38120.0,93.7255,93.8888,93.7164,93.8434,38120.0
2015-11-30 15:40:00,103.43,103.49,103.23,103.29,134349.0,93.8343,93.8888,93.6529,93.7073,134349.0
2015-11-30 15:50:00,103.28,103.31,103.12,103.12,132249.0,93.6983,93.7255,93.5531,93.5531,132249.0
2015-12-01 09:30:00,103.49,103.81,103.17,103.61,39683.0,93.8888,94.1791,93.5985,93.9976,39683.0
2015-12-01 09:40:00,103.67,103.67,103.28,103.4,12746.0,94.0521,94.0521,93.6983,93.8071,12746.0
2015-12-01 09:50:00,103.52,103.61,103.14,103.43,36408.0,93.916,93.9976,93.5712,93.8343,36408.0
2015-12-01 10:00:00,103.37,103.55,103.12,103.21,24733.0,93.7799,93.9432,93.5531,93.6347,24733.0
2015-12-01 10:10:00,103.14,103.14,102.59,102.75,13911.0,93.5712,93.5712,93.0723,93.2174,13911.0
2015-12-01 10:20:00,102.74,102.99,102.68,102.94,17974.0,93.2084,93.4352,93.1539,93.3898,17974.0
2015-12-01 10:30:00,102.94,103.19,102.8,103.18,31002.0,93.3898,93.6166,93.2628,93.6075,31002.0
2015-12-01 10:40:00,103.11,103.25,103.1,103.17,33518.0,93.544,93.671,93.535,93.5985,33518.0
2015-12-01 10:50:00,103.14,103.16,102.92,103.08,22555.0,93.5712,93.5894,93.3717,93.5168,22555.0
2015-12-01 11:00:00,103.06,103.16,103.04,103.04,12375.0,93.4987,93.5894,93.4805,93.4805,12375.0
2015-12-01 11:10:00,103.07,103.19,103.04,103.14,12911.0,93.5077,93.6166,93.4805,93.5712,12911.0
2015-12-01 11:20:00,103.15,103.34,103.14,103.18,29849.0,93.5803,93.7527,93.5712,93.6075,29849.0
2015-12-01 11:30:00,103.22,103.26,102.91,102.96,11418.0,93.6438,93.6801,93.3626,93.4079,11418.0
2015-12-01 11:40:00,102.94,103.18,102.94,103.15,13029.0,93.3898,93.6075,93.3898,93.5803,13029.0
2015-12-01 11:50:00,103.2,103.2,102.89,102.97,10090.0,93.6257,93.6257,93.3444,93.417,10090.0
2015-12-01 12:00:00,103.03,103.14,103.01,103.07,25858.0,93.4714,93.5712,93.4533,93.5077,25858.0
2015-12-01 12:10:00,103.12,103.21,103.08,103.11,5953.0,93.5531,93.6347,93.5168,93.544,5953.0
2015-12-01 12:20:00,103.08,103.17,103.01,103.09,9704.0,93.5168,93.5985,93.4533,93.5259,9704.0
2015-12-01 12:30:00,103.03,103.15,103.03,103.15,12786.0,93.4714,93.5803,93.4714,93.5803,12786.0
2015-12-01 12:40:00,103.11,103.16,103.02,103.05,44094.0,93.544,93.5894,93.4624,93.4896,44094.0
2015-12-01 12:50:00,103.06,103.14,103.04,103.09,11804.0,93.4987,93.5712,93.4805,93.5259,11804.0
2015-12-01 13:00:00,103.13,103.13,103.06,103.09,7716.0,93.5622,93.5622,93.4987,93.5259,7716.0
2015-12-01 13:10:00,103.08,103.11,103.04,103.1,21164.0,93.5168,93.544,93.4805,93.535,21164.0
2015-12-01 13:20:00,103.08,103.1,103.05,103.06,12268.0,93.5168,93.535,93.4896,93.4987,12268.0
2015-12-01 13:30:00,103.08,103.08,103.04,103.07,22178.0,93.5168,93.5168,93.4805,93.5077,22178.0
2015-12-01 13:40:00,103.08,103.13,103.05,103.12,9618.0,93.5168,93.5622,93.4896,93.5531,9618.0
2015-12-01 13:50:00,103.09,103.13,103.06,103.1,6651.0,93.5259,93.5622,93.4987,93.535,6651.0
2015-12-01 14:00:00,103.1,103.16,103.08,103.14,15526.0,93.535,93.5894,93.5168,93.5712,15526.0
2015-12-01 14:10:00,103.15,103.2,103.06,103.09,28916.0,93.5803,93.6257,93.4987,93.5259,28916.0
2015-12-01 14:20:00,103.06,103.21,103.06,103.19,11504.0,93.4987,93.6347,93.4987,93.6166,11504.0
2015-12-01 14:30:00,103.21,103.29,103.19,103.2,14880.0,93.6347,93.7073,93.6166,93.6257,14880.0
2015-12-01 14:40:00,103.22,103.27,103.19,103.21,32172.0,93.6438,93.6892,93.6166,93.6347,32172.0
2015-12-01 14:50:00,103.22,103.23,103.14,103.16,11474.0,93.6438,93.6529,93.5712,93.5894,11474.0
2015-12-01 15:00:00,103.17,103.21,103.11,103.13,29583.0,93.5985,93.6347,93.544,93.5622,29583.0
2015-12-01 15:10:00,103.14,103.19,103.12,103.15,26685.0,93.5712,93.6166,93.5531,93.5803,26685.0
2015-12-01 15:20:00,103.15,103.21,103.1,103.21,38659.0,93.5803,93.6347,93.535,93.6347,38659.0
2015-12-01 15:30:00,103.21,103.32,103.17,103.25,32848.0,93.6347,93.7345,93.5985,93.671,32848.0
2015-12-01 15:40:00,103.25,103.4,103.24,103.4,50581.0,93.671,93.8071,93.662,93.8071,50581.0
2015-12-01 15:50:00,103.41,103.53,103.39,103.44,113853.0,93.8162,93.9251,93.798,93.8434,113853.0
2015-12-02 09:30:00,103.6,103.6,103.04,103.33,43418.0,93.9886,93.9886,93.4805,93.7436,43418.0
2015-12-02 09:40:00,103.52,103.7,103.44,103.53,14141.0,93.916,94.0793,93.8434,93.9251,14141.0
2015-12-02 09:50:00,103.49,103.51,103.29,103.44,6370.0,93.8888,93.9069,93.7073,93.8434,6370.0
2015-12-02 10:00:00,103.43,103.48,103.32,103.34,13295.0,93.8343,93.8797,93.7345,93.7527,13295.0
2015-12-02 10:10:00,103.34,103.47,103.32,103.35,8571.0,93.7527,93.8706,93.7345,93.7618,8571.0
2015-12-02 10:20:00,103.34,103.34,103.01,103.04,9403.0,93.7527,93.7527,93.4533,93.4805,9403.0
2015-12-02 10:30:00,103.02,103.07,102.94,103.06,16537.0,93.4624,93.5077,93.3898,93.4987,16537.0
2015-12-02 10:40:00,103.06,103.27,103.01,103.17,10275.0,93.4987,93.6892,93.4533,93.5985,10275.0
2015-12-02 10:50:00,103.17,103.37,103.17,103.37,7663.0,93.5985,93.7799,93.5985,93.7799,7663.0
2015-12-02 11:00:00,103.39,103.41,103.1,103.19,12951.0,93.798,93.8162,93.535,93.6166,12951.0
2015-12-02 11:10:00,103.23,103.23,102.89,102.97,10941.0,93.6529,93.6529,93.3444,93.417,10941.0
2015-12-02 11:20:00,102.93,103.01,102.86,102.92,18389.0,93.3807,93.4533,93.3172,93.3717,18389.0
2015-12-02 11:30:00,102.9,102.93,102.81,102.81,10273.0,93.3535,93.3807,93.2719,93.2719,10273.0
2015-12-02 11:40:00,102.82,102.83,102.64,102.69,14572.0,93.2809,93.29,93.1176,93.163,14572.0
2015-12-02 11:50:00,102.68,102.79,102.68,102.78,10032.0,93.1539,93.2537,93.1539,93.2446,10032.0
2015-12-02 12:00:00,102.75,102.89,102.75,102.83,8225.0,93.2174,93.3444,93.2174,93.29,8225.0
2015-12-02 12:10:00,102.82,103.11,102.8,103.02,31878.0,93.2809,93.544,93.2628,93.4624,31878.0
2015-12-02 12:20:00,103.05,103.4,103.05,103.35,55548.0,93.4896,93.8071,93.4896,93.7618,55548.0
2015-12-02 12:30:00,103.39,103.53,103.36,103.51,13600.0,93.798,93.9251,93.7708,93.9069,13600.0
2015-12-02 12:40:00,103.5,103.51,103.37,103.4,16115.0,93.8978,93.9069,93.7799,93.8071,16115.0
2015-12-02 12:50:00,103.41,103.51,103.32,103.35,13330.0,93.8162,93.9069,93.7345,93.7618,13330.0
2015-12-02 13:00:00,103.34,103.44,103.3,103.44,28190.0,93.7527,93.8434,93.7164,93.8434,28190.0
2015-12-02 13:10:00,103.45,103.54,103.41,103.45,6615.0,93.8525,93.9341,93.8162,93.8525,6615.0
2015-12-02 13:20:00,103.45,103.54,103.43,103.47,8200.0,93.8525,93.9341,93.8343,93.8706,8200.0
2015-12-02 13:30:00,103.46,103.51,103.45,103.48,5651.0,93.8616,93.9069,93.8525,93.8797,5651.0
2015-12-02 13:40:00,103.44,103.47,103.33,103.44,8600.0,93.8434,93.8706,93.7436,93.8434,8600.0
2015-12-02 13:50:00,103.41,103.41,103.31,103.38,22298.0,93.8162,93.8162,93.7255,93.789,22298.0
2015-12-02 14:00:00,103.37,103.42,103.31,103.34,83272.0,93.7799,93.8253,93.7255,93.7527,83272.0
2015-12-02 14:10:00,103.33,103.39,103.03,103.03,28536.0,93.7436,93.798,93.4714,93.4714,28536.0
2015-12-02 14:20:00,103.03,103.09,102.96,102.98,5401.0,93.4714,93.5259,93.4079,93.4261,5401.0
2015-12-02 14:30:00,102.94,102.99,102.81,102.95,2801.0,93.3898,93.4352,93.2719,93.3989,2801.0
2015-12-02 14:40:00,102.94,102.94,102.67,102.74,4200.0,93.3898,93.3898,93.1448,93.2084,4200.0
2015-12-02 14:50:00,102.76,102.78,102.64,102.67,7551.0,93.2265,93.2446,93.1176,93.1448,7551.0
2015-12-02 15:00:00,102.68,102.81,102.63,102.76,8331.0,93.1539,93.2719,93.1086,93.2265,8331.0
2015-12-02 15:10:00,102.78,102.91,102.72,102.88,9710.0,93.2446,93.3626,93.1902,93.3354,9710.0
2015-12-02 15:20:00,102.88,103.02,102.87,102.88,18641.0,93.3354,93.4624,93.3263,93.3354,18641.0
2015-12-02 15:30:00,102.89,102.95,102.81,102.88,29765.0,93.3444,93.3989,93.2719,93.3354,29765.0
2015-12-02 15:40:00,102.87,102.98,102.78,102.83,61496.0,93.3263,93.4261,93.2446,93.29,61496.0
2015-12-02 15:50:00,102.83,102.95,102.75,102.9,104589.0,93.29,93.3989,93.2174,93.3535,104589.0
2015-12-03 09:30:00,103.13,103.3,102.77,102.89,24278.0,93.5622,93.7164,93.2356,93.3444,24278.0
2015-12-03 09:40:00,102.85,103.08,102.65,102.93,36358.0,93.3081,93.5168,93.1267,93.3807,36358.0
2015-12-03 09:50:00,102.92,103.25,102.84,103.1,63203.0,93.3717,93.671,93.2991,93.535,63203.0
2015-12-03 10:00:00,103.13,103.25,103.06,103.09,118220.0,93.5622,93.671,93.4987,93.5259,118220.0
2015-12-03 10:10:00,103.11,103.35,103.07,103.2,65743.0,93.544,93.7618,93.5077,93.6257,65743.0
2015-12-03 10:20:00,103.18,103.25,103.14,103.21,42017.0,93.6075,93.671,93.5712,93.6347,42017.0
2015-12-03 10:30:00,103.17,103.27,103.15,103.18,41541.0,93.5985,93.6892,93.5803,93.6075,41541.0
2015-12-03 10:40:00,103.14,103.28,103.14,103.27,50099.0,93.5712,93.6983,93.5712,93.6892,50099.0
2015-12-03 10:50:00,103.23,103.3,103.17,103.17,19368.0,93.6529,93.7164,93.5985,93.5985,19368.0
2015-12-03 11:00:00,103.18,103.31,103.17,103.29,36594.0,93.6075,93.7255,93.5985,93.7073,36594.0
2015-12-03 11:10:00,103.28,103.3,103.18,103.2,19274.0,93.6983,93.7164,93.6075,93.6257,19274.0
2015-12-03 11:20:00,103.21,103.25,103.17,103.22,16750.0,93.6347,93.671,93.5985,93.6438,16750.0
2015-12-03 11:30:00,103.23,103.23,102.68,102.7,93230.0,93.6529,93.6529,93.1539,93.1721,93230.0
2015-12-03 11:40:00,102.7,102.77,102.47,102.5,21441.0,93.1721,93.2356,92.9634,92.9906,21441.0
2015-12-03 11:50:00,102.53,102.6,102.45,102.58,11819.0,93.0178,93.0813,92.9453,93.0632,11819.0
2015-12-03 12:00:00,102.58,102.58,102.4,102.45,15712.0,93.0632,93.0632,92.8999,92.9453,15712.0
2015-12-03 12:10:00,102.43,102.51,102.33,102.45,39707.0,92.9271,92.9997,92.8364,92.9453,39707.0
2015-12-03 12:20:00,102.41,102.52,102.25,102.45,82302.0,92.909,93.0088,92.7638,92.9453,82302.0
2015-12-03 12:30:00,102.41,102.5,102.34,102.44,25138.0,92.909,92.9906,92.8455,92.9362,25138.0
2015-12-03 12:40:00,102.42,102.54,102.41,102.45,33751.0,92.918,93.0269,92.909,92.9453,33751.0
2015-12-03 12:50:00,102.45,102.48,102.4,102.45,46958.0,92.9453,92.9725,92.8999,92.9453,46958.0
2015-12-03 13:00:00,102.44,102.46,102.41,102.44,60403.0,92.9362,92.9543,92.909,92.9362,60403.0
2015-12-03 13:10:00,102.43,102.51,102.43,102.43,28068.0,92.9271,92.9997,92.9271,92.9271,28068.0
2015-12-03 13:20:00,102.44,102.62,102.43,102.55,16255.0,92.9362,93.0995,92.9271,93.036,16255.0
2015-12-03 13:30:00,102.57,102.57,102.42,102.46,17394.0,93.0541,93.0541,92.918,92.9543,17394.0
2015-12-03 13:40:00,102.43,102.48,102.41,102.42,55745.0,92.9271,92.9725,92.909,92.918,55745.0
2015-12-03 13:50:00,102.42,102.45,102.41,102.43,87498.0,92.918,92.9453,92.909,92.9271,87498.0
2015-12-03 14:00:00,102.43,102.48,102.09,102.19,76423.0,92.9271,92.9725,92.6187,92.7094,76423.0
2015-12-03 14:10:00,102.2,102.3,101.96,102.02,62578.0,92.7184,92.8092,92.5007,92.5551,62578.0
2015-12-03 14:20:00,102.01,102.04,101.62,101.67,16130.0,92.5461,92.5733,92.1923,92.2376,16130.0
2015-12-03 14:30:00,101.66,101.66,101.36,101.36,11281.0,92.2285,92.2285,91.9564,91.9564,11281.0
2015-12-03 14:40:00,101.39,101.41,101.13,101.31,23455.0,91.9836,92.0017,91.7477,91.911,23455.0
2015-12-03 14:50:00,101.27,101.51,101.26,101.48,14000.0,91.8747,92.0925,91.8657,92.0652,14000.0
2015-12-03 15:00:00,101.48,101.59,101.41,101.42,26263.0,92.0652,92.165,92.0017,92.0108,26263.0
2015-12-03 15:10:00,101.42,101.45,101.17,101.21,25318.0,92.0108,92.038,91.784,91.8203,25318.0
2015-12-03 15:20:00,101.16,101.37,101.09,101.29,35638.0,91.7749,91.9655,91.7114,91.8929,35638.0
2015-12-03 15:30:00,101.28,101.6,101.1,101.59,33054.0,91.8838,92.1741,91.7205,92.165,33054.0
2015-12-03 15:40:00,101.59,101.6,101.23,101.32,57321.0,92.165,92.1741,91.8384,91.9201,57321.0
2015-12-03 15:50:00,101.3,101.5,101.28,101.36,94882.0,91.9019,92.0834,91.8838,91.9564,94882.0
2015-12-04 09:30:00,101.69,102.02,101.48,101.86,14084.0,92.2558,92.5551,92.0652,92.41,14084.0
2015-12-04 09:40:00,101.93,102.96,101.88,102.96,19964.0,92.4735,93.4079,92.4281,93.4079,19964.0
2015-12-04 09:50:00,102.82,103.03,102.69,102.7,13418.0,93.2809,93.4714,93.163,93.1721,13418.0
2015-12-04 10:00:00,102.76,102.89,102.35,102.48,16884.0,93.2265,93.3444,92.8545,92.9725,16884.0
2015-12-04 10:10:00,102.5,102.91,102.39,102.91,22344.0,92.9906,93.3626,92.8908,93.3626,22344.0
2015-12-04 10:20:00,102.92,103.17,102.88,103.08,8851.0,93.3717,93.5985,93.3354,93.5168,8851.0
2015-12-04 10:30:00,103.09,103.37,103.05,103.28,15500.0,93.5259,93.7799,93.4896,93.6983,15500.0
2015-12-04 10:40:00,103.27,103.31,103.1,103.18,6450.0,93.6892,93.7255,93.535,93.6075,6450.0
2015-12-04 10:50:00,103.27,103.48,103.23,103.45,8801.0,93.6892,93.8797,93.6529,93.8525,8801.0
2015-12-04 11:00:00,103.49,103.53,103.11,103.2,22250.0,93.8888,93.9251,93.544,93.6257,22250.0
2015-12-04 11:10:00,103.2,103.36,103.07,103.25,11928.0,93.6257,93.7708,93.5077,93.671,11928.0
2015-12-04 11:20:00,103.23,103.29,103.15,103.16,13399.0,93.6529,93.7073,93.5803,93.5894,13399.0
2015-12-04 11:30:00,103.15,103.21,103.08,103.17,8200.0,93.5803,93.6347,93.5168,93.5985,8200.0
2015-12-04 11:40:00,103.17,103.2,102.88,102.88,9220.0,93.5985,93.6257,93.3354,93.3354,9220.0
2015-12-04 11:50:00,102.9,102.98,102.78,102.88,9200.0,93.3535,93.4261,93.2446,93.3354,9200.0
2015-12-04 12:00:00,102.84,102.85,102.63,102.72,14290.0,93.2991,93.3081,93.1086,93.1902,14290.0
2015-12-04 12:10:00,102.7,102.84,102.63,102.66,9630.0,93.1721,93.2991,93.1086,93.1358,9630.0
2015-12-04 12:20:00,102.68,102.84,102.68,102.73,10256.0,93.1539,93.2991,93.1539,93.1993,10256.0
2015-12-04 12:30:00,102.71,103.18,102.7,103.14,13958.0,93.1811,93.6075,93.1721,93.5712,13958.0
2015-12-04 12:40:00,103.16,103.22,102.97,103.11,12154.0,93.5894,93.6438,93.417,93.544,12154.0
2015-12-04 12:50:00,103.15,103.38,103.15,103.34,10631.0,93.5803,93.789,93.5803,93.7527,10631.0
2015-12-04 13:00:00,103.35,103.54,103.32,103.51,10540.0,93.7618,93.9341,93.7345,93.9069,10540.0
2015-12-04 13:10:00,103.54,103.61,103.49,103.53,17633.0,93.9341,93.9976,93.8888,93.9251,17633.0
2015-12-04 13:20:00,103.54,103.73,103.54,103.73,18213.0,93.9341,94.1065,93.9341,94.1065,18213.0
2015-12-04 13:30:00,103.74,103.81,103.61,103.68,12307.0,94.1156,94.1791,93.9976,94.0611,12307.0
2015-12-04 13:40:00,103.68,103.73,103.53,103.59,10947.0,94.0611,94.1065,93.9251,93.9795,10947.0
2015-12-04 13:50:00,103.62,103.64,103.53,103.55,14500.0,94.0067,94.0249,93.9251,93.9432,14500.0
2015-12-04 14:00:00,103.56,103.64,103.54,103.54,8355.0,93.9523,94.0249,93.9341,93.9341,8355.0
2015-12-04 14:10:00,103.57,103.57,103.38,103.38,29703.0,93.9613,93.9613,93.789,93.789,29703.0
2015-12-04 14:20:00,103.42,103.61,103.41,103.61,16115.0,93.8253,93.9976,93.8162,93.9976,16115.0
2015-12-04 14:30:00,103.59,103.63,103.49,103.58,23975.0,93.9795,94.0158,93.8888,93.9704,23975.0
2015-12-04 14:40:00,103.58,103.78,103.58,103.76,36106.0,93.9704,94.1519,93.9704,94.1337,36106.0
2015-12-04 14:50:00,103.75,103.8,103.69,103.74,71200.0,94.1246,94.17,94.0702,94.1156,71200.0
2015-12-04 15:00:00,103.76,104.03,103.74,104.03,14400.0,94.1337,94.3787,94.1156,94.3787,14400.0
2015-12-04 15:10:00,104.05,104.05,103.93,103.95,15226.0,94.3968,94.3968,94.2879,94.3061,15226.0
2015-12-04 15:20:00,103.93,104.0,103.8,103.92,12203.0,94.2879,94.3515,94.17,94.2789,12203.0
2015-12-04 15:30:00,103.9,103.91,103.78,103.89,25304.0,94.2607,94.2698,94.1519,94.2517,25304.0
2015-12-04 15:40:00,103.89,103.98,103.86,103.95,42892.0,94.2517,94.3333,94.2244,94.3061,42892.0
2015-12-04 15:50:00,103.95,104.04,103.93,104.0,57087.0,94.3061,94.3877,94.2879,94.3515,57087.0
2015-12-07 09:30:00,103.05,103.6,103.0,103.41,41051.0,93.4896,93.9886,93.4442,93.8162,41051.0
2015-12-07 09:40:00,103.41,103.58,103.23,103.38,23803.0,93.8162,93.9704,93.6529,93.789,23803.0
2015-12-07 09:50:00,103.36,103.79,103.32,103.72,64561.0,93.7708,94.1609,93.7345,94.0974,64561.0
2015-12-07 10:00:00,103.75,103.81,103.58,103.78,87623.0,94.1246,94.1791,93.9704,94.1519,87623.0
2015-12-07 10:10:00,103.74,104.11,103.63,103.97,190632.0,94.1156,94.4512,94.0158,94.3242,190632.0
2015-12-07 10:20:00,103.98,104.12,103.9,104.02,62033.0,94.3333,94.4603,94.2607,94.3696,62033.0
2015-12-07 10:30:00,104.02,104.02,103.64,103.78,73628.0,94.3696,94.3696,94.0249,94.1519,73628.0
2015-12-07 10:40:00,103.71,103.81,103.6,103.72,82948.0,94.0884,94.1791,93.9886,94.0974,82948.0
2015-12-07 10:50:00,103.7,103.9,103.58,103.61,41090.0,94.0793,94.2607,93.9704,93.9976,41090.0
2015-12-07 11:00:00,103.6,103.78,103.51,103.74,13035.0,93.9886,94.1519,93.9069,94.1156,13035.0
2015-12-07 11:10:00,103.73,103.76,103.54,103.7,29229.0,94.1065,94.1337,93.9341,94.0793,29229.0
2015-12-07 11:20:00,103.69,103.81,103.55,103.58,13720.0,94.0702,94.1791,93.9432,93.9704,13720.0
2015-12-07 11:30:00,103.58,103.77,103.58,103.63,26700.0,93.9704,94.1428,93.9704,94.0158,26700.0
2015-12-07 11:40:00,103.63,103.66,103.47,103.58,49665.0,94.0158,94.043,93.8706,93.9704,49665.0
2015-12-07 11:50:00,103.6,103.83,103.6,103.7,8579.0,93.9886,94.1972,93.9886,94.0793,8579.0
2015-12-07 12:00:00,103.63,103.68,103.57,103.68,10137.0,94.0158,94.0611,93.9613,94.0611,10137.0
2015-12-07 12:10:00,103.7,103.8,103.62,103.8,4566.0,94.0793,94.17,94.0067,94.17,4566.0
2015-12-07 12:20:00,103.78,103.79,103.66,103.77,16250.0,94.1519,94.1609,94.043,94.1428,16250.0
2015-12-07 12:30:00,103.78,104.04,103.77,103.97,30100.0,94.1519,94.3877,94.1428,94.3242,30100.0
2015-12-07 12:40:00,103.96,104.0,103.77,103.8,113233.0,94.3152,94.3515,94.1428,94.17,113233.0
2015-12-07 12:50:00,103.77,103.79,103.64,103.72,27012.0,94.1428,94.1609,94.0249,94.0974,27012.0
2015-12-07 13:00:00,103.73,104.07,103.73,104.0,40283.0,94.1065,94.415,94.1065,94.3515,40283.0
2015-12-07 13:10:00,104.0,104.08,103.89,104.0,50517.0,94.3515,94.424,94.2517,94.3515,50517.0
2015-12-07 13:20:00,104.0,104.03,103.89,104.0,20504.0,94.3515,94.3787,94.2517,94.3515,20504.0
2015-12-07 13:30:00,104.0,104.02,103.94,103.95,19749.0,94.3515,94.3696,94.297,94.3061,19749.0
2015-12-07 13:40:00,103.95,103.99,103.82,103.96,22376.0,94.3061,94.3424,94.1882,94.3152,22376.0
2015-12-07 13:50:00,103.98,104.23,103.91,104.23,71267.0,94.3333,94.5601,94.2698,94.5601,71267.0
2015-12-07 14:00:00,104.21,104.23,103.98,104.0,36925.0,94.542,94.5601,94.3333,94.3515,36925.0
2015-12-07 14:10:00,104.0,104.09,103.93,104.09,21185.0,94.3515,94.4331,94.2879,94.4331,21185.0
2015-12-07 14:20:00,104.09,104.13,103.98,104.1,31225.0,94.4331,94.4694,94.3333,94.4422,31225.0
2015-12-07 14:30:00,104.13,104.16,103.88,104.07,30595.0,94.4694,94.4966,94.2426,94.415,30595.0
2015-12-07 14:40:00,104.06,104.09,103.85,104.0,20010.0,94.4059,94.4331,94.2154,94.3515,20010.0
2015-12-07 14:50:00,104.0,104.12,103.82,103.82,20971.0,94.3515,94.4603,94.1882,94.1882,20971.0
2015-12-07 15:00:00,103.82,103.9,103.73,103.73,31320.0,94.1882,94.2607,94.1065,94.1065,31320.0
2015-12-07 15:10:00,103.74,103.75,103.51,103.6,47105.0,94.1156,94.1246,93.9069,93.9886,47105.0
2015-12-07 15:20:00,103.61,103.76,103.59,103.75,38812.0,93.9976,94.1337,93.9795,94.1246,38812.0
2015-12-07 15:30:00,103.76,103.81,103.67,103.77,44572.0,94.1337,94.1791,94.0521,94.1428,44572.0
2015-12-07 15:40:00,103.79,104.04,103.77,103.93,64755.0,94.1609,94.3877,94.1428,94.2879,64755.0
2015-12-07 15:50:00,103.92,104.06,103.86,104.04,116052.0,94.2789,94.4059,94.2244,94.3877,116052.0
2015-12-08 09:30:00,102.98,103.58,102.41,102.83,23850.0,93.4261,93.9704,92.909,93.29,23850.0
2015-12-08 09:40:00,102.82,103.14,102.76,103.09,16800.0,93.2809,93.5712,93.2265,93.5259,16800.0
2015-12-08 09:50:00,103.04,103.04,102.75,102.75,16560.0,93.4805,93.4805,93.2174,93.2174,16560.0
2015-12-08 10:00:00,102.64,103.03,102.63,102.9,16399.0,93.1176,93.4714,93.1086,93.3535,16399.0
2015-12-08 10:10:00,102.86,103.0,102.5,102.64,22174.0,93.3172,93.4442,92.9906,93.1176,22174.0
2015-12-08 10:20:00,102.63,102.63,102.35,102.48,10819.0,93.1086,93.1086,92.8545,92.9725,10819.0
2015-12-08 10:30:00,102.43,102.7,102.35,102.61,15035.0,92.9271,93.1721,92.8545,93.0904,15035.0
2015-12-08 10:40:00,102.61,102.78,102.58,102.74,11469.0,93.0904,93.2446,93.0632,93.2084,11469.0
2015-12-08 10:50:00,102.75,102.81,102.58,102.77,9204.0,93.2174,93.2719,93.0632,93.2356,9204.0
2015-12-08 11:00:00,102.8,103.24,102.72,103.16,10150.0,93.2628,93.662,93.1902,93.5894,10150.0
2015-12-08 11:10:00,103.13,103.13,102.94,103.09,11080.0,93.5622,93.5622,93.3898,93.5259,11080.0
2015-12-08 11:20:00,103.08,103.14,102.8,102.85,12682.0,93.5168,93.5712,93.2628,93.3081,12682.0
2015-12-08 11:30:00,102.82,102.85,102.49,102.49,9637.0,93.2809,93.3081,92.9815,92.9815,9637.0
2015-12-08 11:40:00,102.55,102.66,102.54,102.66,9351.0,93.036,93.1358,93.0269,93.1358,9351.0
2015-12-08 11:50:00,102.63,102.74,102.52,102.72,6801.0,93.1086,93.2084,93.0088,93.1902,6801.0
2015-12-08 12:00:00,102.71,102.72,102.44,102.63,5084.0,93.1811,93.1902,92.9362,93.1086,5084.0
2015-12-08 12:10:00,102.62,102.7,102.43,102.56,16906.0,93.0995,93.1721,92.9271,93.0451,16906.0
2015-12-08 12:20:00,102.53,102.74,102.5,102.71,6188.0,93.0178,93.2084,92.9906,93.1811,6188.0
2015-12-08 12:30:00,102.66,102.73,102.54,102.61,8655.0,93.1358,93.1993,93.0269,93.0904,8655.0
2015-12-08 12:40:00,102.65,102.67,102.43,102.54,12186.0,93.1267,93.1448,92.9271,93.0269,12186.0
2015-12-08 12:50:00,102.55,102.64,102.47,102.62,11650.0,93.036,93.1176,92.9634,93.0995,11650.0
2015-12-08 13:00:00,102.61,102.71,102.56,102.64,5957.0,93.0904,93.1811,93.0451,93.1176,5957.0
2015-12-08 13:10:00,102.67,102.72,102.39,102.39,8743.0,93.1448,93.1902,92.8908,92.8908,8743.0
2015-12-08 13:20:00,102.36,102.43,102.06,102.06,18562.0,92.8636,92.9271,92.5914,92.5914,18562.0
2015-12-08 13:30:00,102.08,102.3,102.04,102.07,30128.0,92.6096,92.8092,92.5733,92.6005,30128.0
2015-12-08 13:40:00,102.06,102.21,102.05,102.08,8287.0,92.5914,92.7275,92.5824,92.6096,8287.0
2015-12-08 13:50:00,102.04,102.14,101.95,102.14,11856.0,92.5733,92.664,92.4916,92.664,11856.0
2015-12-08 14:00:00,102.14,102.34,102.14,102.34,12564.0,92.664,92.8455,92.664,92.8455,12564.0
2015-12-08 14:10:00,102.36,102.43,102.26,102.28,13438.0,92.8636,92.9271,92.7729,92.791,13438.0
2015-12-08 14:20:00,102.31,102.31,102.2,102.27,9065.0,92.8182,92.8182,92.7184,92.782,9065.0
2015-12-08 14:30:00,102.25,102.3,102.07,102.09,17800.0,92.7638,92.8092,92.6005,92.6187,17800.0
2015-12-08 14:40:00,102.07,102.09,101.92,101.97,28236.0,92.6005,92.6187,92.4644,92.5098,28236.0
2015-12-08 14:50:00,101.97,102.05,101.88,101.95,19167.0,92.5098,92.5824,92.4281,92.4916,19167.0
2015-12-08 15:00:00,101.98,102.03,101.87,101.97,31975.0,92.5189,92.5642,92.4191,92.5098,31975.0
2015-12-08 15:10:00,101.97,102.0,101.68,101.69,34492.0,92.5098,92.537,92.2467,92.2558,34492.0
2015-12-08 15:20:00,101.69,101.73,101.44,101.45,52326.0,92.2558,92.2921,92.029,92.038,52326.0
2015-12-08 15:30:00,101.48,101.6,101.39,101.48,50837.0,92.0652,92.1741,91.9836,92.0652,50837.0
2015-12-08 15:40:00,101.46,101.63,101.37,101.63,123065.0,92.0471,92.2013,91.9655,92.2013,123065.0
2015-12-08 15:50:00,101.61,101.71,101.43,101.49,177326.0,92.1832,92.2739,92.0199,92.0743,177326.0
2015-12-09 09:30:00,100.97,101.51,100.62,101.45,31731.0,91.6026,92.0925,91.285,92.038,31731.0
2015-12-09 09:40:00,101.52,101.84,101.45,101.84,40735.0,92.1015,92.3918,92.038,92.3918,40735.0
2015-12-09 09:50:00,101.86,102.06,101.62,101.91,18494.0,92.41,92.5914,92.1923,92.4554,18494.0
2015-12-09 10:00:00,101.9,101.97,101.6,101.97,19504.0,92.4463,92.5098,92.1741,92.5098,19504.0
2015-12-09 10:10:00,101.97,102.25,101.82,101.82,12087.0,92.5098,92.7638,92.3737,92.3737,12087.0
2015-12-09 10:20:00,101.88,102.03,101.78,101.96,10437.0,92.4281,92.5642,92.3374,92.5007,10437.0
2015-12-09 10:30:00,102.01,102.32,102.01,102.19,14261.0,92.5461,92.8273,92.5461,92.7094,14261.0
2015-12-09 10:40:00,102.2,102.21,101.95,102.02,13181.0,92.7184,92.7275,92.4916,92.5551,13181.0
2015-12-09 10:50:00,102.0,102.05,101.87,102.0,20357.0,92.537,92.5824,92.4191,92.537,20357.0
2015-12-09 11:00:00,102.0,102.07,101.91,101.96,9127.0,92.537,92.6005,92.4554,92.5007,9127.0
2015-12-09 11:10:00,101.98,102.1,101.87,101.94,11478.0,92.5189,92.6277,92.4191,92.4826,11478.0
2015-12-09 11:20:00,101.91,101.99,101.74,101.8,18881.0,92.4554,92.5279,92.3011,92.3556,18881.0
2015-12-09 11:30:00,101.83,101.87,101.7,101.84,25184.0,92.3828,92.4191,92.2648,92.3918,25184.0
2015-12-09 11:40:00,101.82,101.82,101.27,101.33,8666.0,92.3737,92.3737,91.8747,91.9292,8666.0
2015-12-09 11:50:00,101.35,101.5,100.83,100.9,31369.0,91.9473,92.0834,91.4756,91.5391,31369.0
2015-12-09 12:00:00,100.89,100.93,100.42,100.46,49383.0,91.53,91.5663,91.1036,91.1399,49383.0
2015-12-09 12:10:00,100.44,100.48,100.35,100.38,21473.0,91.1217,91.158,91.0401,91.0673,21473.0
2015-12-09 12:20:00,100.41,100.43,100.24,100.37,10113.0,91.0945,91.1127,90.9403,91.0582,10113.0
2015-12-09 12:30:00,100.37,100.37,99.76,99.77,21356.0,91.0582,91.0582,90.5048,90.5139,21356.0
2015-12-09 12:40:00,99.77,99.97,99.62,99.89,10390.0,90.5139,90.6953,90.3778,90.6228,10390.0
2015-12-09 12:50:00,99.97,100.03,99.55,99.75,27265.0,90.6953,90.7498,90.3143,90.4957,27265.0
2015-12-09 13:00:00,99.73,99.91,99.36,99.7,17046.0,90.4776,90.6409,90.1419,90.4504,17046.0
2015-12-09 13:10:00,99.64,99.82,99.61,99.61,8870.0,90.396,90.5593,90.3687,90.3687,8870.0
2015-12-09 13:20:00,99.63,99.75,99.52,99.58,7693.0,90.3869,90.4957,90.2871,90.3415,7693.0
2015-12-09 13:30:00,99.61,99.85,99.47,99.83,9297.0,90.3687,90.5865,90.2417,90.5683,9297.0
2015-12-09 13:40:00,99.83,99.9,99.6,99.8,7838.0,90.5683,90.6318,90.3597,90.5411,7838.0
2015-12-09 13:50:00,99.86,100.04,99.82,99.89,6385.0,90.5955,90.7588,90.5593,90.6228,6385.0
2015-12-09 14:00:00,99.87,99.99,99.81,99.91,9260.0,90.6046,90.7135,90.5502,90.6409,9260.0
2015-12-09 14:10:00,99.94,100.05,99.81,99.81,7667.0,90.6681,90.7679,90.5502,90.5502,7667.0
2015-12-09 14:20:00,99.79,99.81,99.65,99.65,11568.0,90.532,90.5502,90.405,90.405,11568.0
2015-12-09 14:30:00,99.66,99.67,99.46,99.59,19559.0,90.4141,90.4232,90.2327,90.3506,19559.0
2015-12-09 14:40:00,99.57,99.59,99.45,99.54,13071.0,90.3324,90.3506,90.2236,90.3052,13071.0
2015-12-09 14:50:00,99.51,99.59,99.41,99.51,16753.0,90.278,90.3506,90.1873,90.278,16753.0
2015-12-09 15:00:00,99.51,99.59,99.39,99.46,22110.0,90.278,90.3506,90.1691,90.2327,22110.0
2015-12-09 15:10:00,99.46,99.49,99.32,99.35,24028.0,90.2327,90.2599,90.1056,90.1329,24028.0
2015-12-09 15:20:00,99.33,99.55,99.33,99.38,37687.0,90.1147,90.3143,90.1147,90.1601,37687.0
2015-12-09 15:30:00,99.4,99.56,99.37,99.37,45005.0,90.1782,90.3234,90.151,90.151,45005.0
2015-12-09 15:40:00,99.41,99.56,99.3,99.33,64021.0,90.1873,90.3234,90.0875,90.1147,64021.0
2015-12-09 15:50:00,99.33,99.38,99.24,99.33,123214.0,90.1147,90.1601,90.0331,90.1147,123214.0
2015-12-10 09:30:00,99.7,100.11,99.56,99.93,23798.0,90.4504,90.8223,90.3234,90.659,23798.0
2015-12-10 09:40:00,99.92,100.21,99.91,99.93,12398.0,90.65,90.9131,90.6409,90.659,12398.0
2015-12-10 09:50:00,99.91,100.0,99.58,99.58,13096.0,90.6409,90.7226,90.3415,90.3415,13096.0
2015-12-10 10:00:00,99.66,99.78,99.45,99.45,10373.0,90.4141,90.523,90.2236,90.2236,10373.0
2015-12-10 10:10:00,99.44,99.75,99.38,99.74,7941.0,90.2145,90.4957,90.1601,90.4867,7941.0
2015-12-10 10:20:00,99.68,99.95,99.67,99.85,11437.0,90.4322,90.6772,90.4232,90.5865,11437.0
2015-12-10 10:30:00,99.91,100.06,99.77,100.0,8293.0,90.6409,90.777,90.5139,90.7226,8293.0
2015-12-10 10:40:00,100.03,100.26,99.99,100.11,10898.0,90.7498,90.9584,90.7135,90.8223,10898.0
2015-12-10 10:50:00,100.11,100.16,99.82,99.82,4990.0,90.8223,90.8677,90.5593,90.5593,4990.0
2015-12-10 11:00:00,99.85,99.96,99.8,99.92,4916.0,90.5865,90.6863,90.5411,90.65,4916.0
2015-12-10 11:10:00,99.92,100.03,99.87,100.0,17605.0,90.65,90.7498,90.6046,90.7226,17605.0
2015-12-10 11:20:00,99.97,100.06,99.86,99.86,9004.0,90.6953,90.777,90.5955,90.5955,9004.0
2015-12-10 11:30:00,99.82,99.91,99.69,99.8,7939.0,90.5593,90.6409,90.4413,90.5411,7939.0
2015-12-10 11:40:00,99.84,99.9,99.75,99.9,3827.0,90.5774,90.6318,90.4957,90.6318,3827.0
2015-12-10 11:50:00,99.86,99.89,99.76,99.87,6601.0,90.5955,90.6228,90.5048,90.6046,6601.0
2015-12-10 12:00:00,99.87,99.95,99.66,99.66,14590.0,90.6046,90.6772,90.4141,90.4141,14590.0
2015-12-10 12:10:00,99.63,99.67,99.49,99.51,7964.0,90.3869,90.4232,90.2599,90.278,7964.0
2015-12-10 12:20:00,99.51,99.63,99.45,99.61,14680.0,90.278,90.3869,90.2236,90.3687,14680.0
2015-12-10 12:30:00,99.63,99.73,99.52,99.64,15236.0,90.3869,90.4776,90.2871,90.396,15236.0
2015-12-10 12:40:00,99.61,99.84,99.59,99.8,4500.0,90.3687,90.5774,90.3506,90.5411,4500.0
2015-12-10 12:50:00,99.86,100.01,99.82,99.95,5800.0,90.5955,90.7316,90.5593,90.6772,5800.0
2015-12-10 13:00:00,99.93,100.01,99.9,99.98,4300.0,90.659,90.7316,90.6318,90.7044,4300.0
2015-12-10 13:10:00,100.0,100.03,99.89,99.99,4600.0,90.7226,90.7498,90.6228,90.7135,4600.0
2015-12-10 13:20:00,99.98,100.06,99.84,99.87,12311.0,90.7044,90.777,90.5774,90.6046,12311.0
2015-12-10 13:30:00,99.87,99.93,99.86,99.93,15148.0,90.6046,90.659,90.5955,90.659,15148.0
2015-12-10 13:40:00,99.91,99.91,99.74,99.82,10891.0,90.6409,90.6409,90.4867,90.5593,10891.0
2015-12-10 13:50:00,99.86,99.93,99.79,99.84,6465.0,90.5955,90.659,90.532,90.5774,6465.0
2015-12-10 14:00:00,99.85,100.0,99.81,99.96,16867.0,90.5865,90.7226,90.5502,90.6863,16867.0
2015-12-10 14:10:00,99.97,100.02,99.9,100.0,7649.0,90.6953,90.7407,90.6318,90.7226,7649.0
2015-12-10 14:20:00,100.01,100.22,100.0,100.18,9595.0,90.7316,90.9221,90.7226,90.8859,9595.0
2015-12-10 14:30:00,100.19,100.21,100.03,100.06,12174.0,90.8949,90.9131,90.7498,90.777,12174.0
2015-12-10 14:40:00,100.1,100.16,100.07,100.08,12400.0,90.8133,90.8677,90.7861,90.7951,12400.0
2015-12-10 14:50:00,100.08,100.08,99.98,100.04,6990.0,90.7951,90.7951,90.7044,90.7588,6990.0
2015-12-10 15:00:00,100.07,100.09,99.87,99.87,8477.0,90.7861,90.8042,90.6046,90.6046,8477.0
2015-12-10 15:10:00,99.87,99.89,99.66,99.66,9856.0,90.6046,90.6228,90.4141,90.4141,9856.0
2015-12-10 15:20:00,99.65,99.68,99.53,99.67,14323.0,90.405,90.4322,90.2962,90.4232,14323.0
2015-12-10 15:30:00,99.66,99.68,99.56,99.59,18870.0,90.4141,90.4322,90.3234,90.3506,18870.0
2015-12-10 15:40:00,99.64,99.69,99.46,99.54,49836.0,90.396,90.4413,90.2327,90.3052,49836.0
2015-12-10 15:50:00,99.53,99.55,99.38,99.48,49730.0,90.2962,90.3143,90.1601,90.2508,49730.0
2015-12-11 09:30:00,98.25,98.5,97.76,98.39,39695.0,89.1349,89.3617,88.6904,89.2619,39695.0
2015-12-11 09:40:00,98.45,98.95,98.11,98.11,13841.0,89.3164,89.77,89.0079,89.0079,13841.0
2015-12-11 09:50:00,98.05,98.26,97.95,98.03,14951.0,88.9535,89.144,88.8627,88.9353,14951.0
2015-12-11 10:00:00,98.01,98.52,97.95,98.27,7367.0,88.9172,89.3799,88.8627,89.1531,7367.0
2015-12-11 10:10:00,98.28,98.53,98.19,98.2,7206.0,89.1621,89.3889,89.0805,89.0895,7206.0
2015-12-11 10:20:00,98.2,98.3,98.03,98.22,7102.0,89.0895,89.1803,88.9353,89.1077,7102.0
2015-12-11 10:30:00,98.23,98.36,98.15,98.2,15408.0,89.1168,89.2347,89.0442,89.0895,15408.0
2015-12-11 10:40:00,98.24,98.29,98.06,98.1,15721.0,89.1258,89.1712,88.9625,88.9988,15721.0
2015-12-11 10:50:00,98.08,98.15,97.67,97.67,24854.0,88.9807,89.0442,88.6087,88.6087,24854.0
2015-12-11 11:00:00,97.7,97.84,97.56,97.68,17546.0,88.6359,88.7629,88.5089,88.6178,17546.0
2015-12-11 11:10:00,97.65,97.91,97.63,97.89,27808.0,88.5906,88.8265,88.5724,88.8083,27808.0
2015-12-11 11:20:00,97.86,98.01,97.82,97.86,15525.0,88.7811,88.9172,88.7448,88.7811,15525.0
2015-12-11 11:30:00,97.89,97.89,97.57,97.71,32784.0,88.8083,88.8083,88.518,88.645,32784.0
2015-12-11 11:40:00,97.66,97.77,97.58,97.71,44450.0,88.5996,88.6994,88.5271,88.645,44450.0
2015-12-11 11:50:00,97.69,97.75,97.65,97.68,23447.0,88.6269,88.6813,88.5906,88.6178,23447.0
2015-12-11 12:00:00,97.68,97.74,97.47,97.48,28877.0,88.6178,88.6722,88.4273,88.4363,28877.0
2015-12-11 12:10:00,97.51,97.51,97.22,97.23,39783.0,88.4636,88.4636,88.2005,88.2095,39783.0
2015-12-11 12:20:00,97.19,97.3,96.87,97.05,21022.0,88.1732,88.273,87.8829,88.0462,21022.0
2015-12-11 12:30:00,97.01,97.14,96.94,96.96,19707.0,88.0099,88.1279,87.9464,87.9646,19707.0
2015-12-11 12:40:00,96.96,96.96,96.67,96.7,72132.0,87.9646,87.9646,87.7015,87.7287,72132.0
2015-12-11 12:50:00,96.69,96.72,96.28,96.49,42039.0,87.7196,87.7469,87.3477,87.5382,42039.0
2015-12-11 13:00:00,96.5,96.71,96.47,96.54,19416.0,87.5473,87.7378,87.52,87.5836,19416.0
2015-12-11 13:10:00,96.55,96.56,96.34,96.49,16610.0,87.5926,87.6017,87.4021,87.5382,16610.0
2015-12-11 13:20:00,96.48,96.51,96.18,96.19,20710.0,87.5291,87.5563,87.257,87.266,20710.0
2015-12-11 13:30:00,96.21,96.27,95.95,96.0,61332.0,87.2842,87.3386,87.0483,87.0937,61332.0
2015-12-11 13:40:00,96.0,96.04,95.78,95.82,59934.0,87.0937,87.1299,86.8941,86.9304,59934.0
2015-12-11 13:50:00,95.82,95.94,95.73,95.74,35125.0,86.9304,87.0392,86.8487,86.8578,35125.0
2015-12-11 14:00:00,95.74,95.94,95.7,95.93,69579.0,86.8578,87.0392,86.8215,87.0301,69579.0
2015-12-11 14:10:00,95.95,96.2,95.93,95.97,78448.0,87.0483,87.2751,87.0301,87.0664,78448.0
2015-12-11 14:20:00,95.98,96.03,95.78,95.86,90734.0,87.0755,87.1209,86.8941,86.9666,90734.0
2015-12-11 14:30:00,95.86,96.11,95.83,96.06,33225.0,86.9666,87.1934,86.9394,87.1481,33225.0
2015-12-11 14:40:00,96.06,96.07,95.79,95.84,53878.0,87.1481,87.1572,86.9031,86.9485,53878.0
2015-12-11 14:50:00,95.78,96.0,95.59,95.65,68384.0,86.8941,87.0937,86.7217,86.7761,68384.0
2015-12-11 15:00:00,95.66,95.92,95.47,95.48,82555.0,86.7852,87.0211,86.6128,86.6219,82555.0
2015-12-11 15:10:00,95.5,95.7,95.39,95.4,77622.0,86.64,86.8215,86.5402,86.5493,77622.0
2015-12-11 15:20:00,95.39,95.46,95.22,95.41,70015.0,86.5402,86.6037,86.386,86.5584,70015.0
2015-12-11 15:30:00,95.39,95.77,95.38,95.72,112737.0,86.5402,86.885,86.5312,86.8396,112737.0
2015-12-11 15:40:00,95.73,95.74,95.54,95.68,125064.0,86.8487,86.8578,86.6763,86.8033,125064.0
2015-12-11 15:50:00,95.69,95.78,95.59,95.71,85512.0,86.8124,86.8941,86.7217,86.8306,85512.0
2015-12-14 09:30:00,96.01,97.0,96.01,96.3,34277.0,87.1027,88.0009,87.1027,87.3658,34277.0
2015-12-14 09:40:00,96.41,96.55,95.99,96.54,23232.0,87.4656,87.5926,87.0846,87.5836,23232.0
2015-12-14 09:50:00,96.51,96.68,96.33,96.48,94213.0,87.5563,87.7106,87.393,87.5291,94213.0
2015-12-14 10:00:00,96.43,96.53,96.22,96.39,24469.0,87.4838,87.5745,87.2932,87.4475,24469.0
2015-12-14 10:10:00,96.35,96.58,95.76,96.0,29141.0,87.4112,87.6198,86.8759,87.0937,29141.0
2015-12-14 10:20:00,95.95,96.1,95.69,95.78,16305.0,87.0483,87.1844,86.8124,86.8941,16305.0
2015-12-14 10:30:00,95.79,95.99,95.72,95.93,16482.0,86.9031,87.0846,86.8396,87.0301,16482.0
2015-12-14 10:40:00,95.94,96.05,95.72,95.8,19908.0,87.0392,87.139,86.8396,86.9122,19908.0
2015-12-14 10:50:00,95.76,95.9,95.63,95.83,14988.0,86.8759,87.0029,86.758,86.9394,14988.0
2015-12-14 11:00:00,95.81,95.83,95.57,95.59,19311.0,86.9213,86.9394,86.7035,86.7217,19311.0
2015-12-14 11:10:00,95.6,95.7,95.37,95.49,37400.0,86.7308,86.8215,86.5221,86.631,37400.0
2015-12-14 11:20:00,95.51,95.72,95.51,95.68,34012.0,86.6491,86.8396,86.6491,86.8033,34012.0
2015-12-14 11:30:00,95.65,95.8,95.51,95.8,47340.0,86.7761,86.9122,86.6491,86.9122,47340.0
2015-12-14 11:40:00,95.77,96.12,95.71,95.77,33704.0,86.885,87.2025,86.8306,86.885,33704.0
2015-12-14 11:50:00,95.81,95.97,95.79,95.9,44237.0,86.9213,87.0664,86.9031,87.0029,44237.0
2015-12-14 12:00:00,95.91,96.09,95.74,96.06,13663.0,87.012,87.1753,86.8578,87.1481,13663.0
2015-12-14 12:10:00,96.09,96.19,95.97,96.1,13855.0,87.1753,87.266,87.0664,87.1844,13855.0
2015-12-14 12:20:00,96.1,96.39,95.98,96.34,16286.0,87.1844,87.4475,87.0755,87.4021,16286.0
2015-12-14 12:30:00,96.34,96.45,96.25,96.33,6300.0,87.4021,87.5019,87.3205,87.393,6300.0
2015-12-14 12:40:00,96.26,96.36,96.07,96.07,9789.0,87.3295,87.4203,87.1572,87.1572,9789.0
2015-12-14 12:50:00,96.07,96.47,96.07,96.43,12826.0,87.1572,87.52,87.1572,87.4838,12826.0
2015-12-14 13:00:00,96.39,96.48,96.2,96.31,11850.0,87.4475,87.5291,87.2751,87.3749,11850.0
2015-12-14 13:10:00,96.29,96.35,95.99,96.08,10701.0,87.3567,87.4112,87.0846,87.1662,10701.0
2015-12-14 13:20:00,96.06,96.07,95.85,95.96,11005.0,87.1481,87.1572,86.9576,87.0574,11005.0
2015-12-14 13:30:00,95.97,96.08,95.85,95.85,15100.0,87.0664,87.1662,86.9576,86.9576,15100.0
2015-12-14 13:40:00,95.84,95.87,95.71,95.87,9122.0,86.9485,86.9757,86.8306,86.9757,9122.0
2015-12-14 13:50:00,95.84,95.91,95.78,95.88,8500.0,86.9485,87.012,86.8941,86.9848,8500.0
2015-12-14 14:00:00,95.89,96.05,95.68,96.01,37927.0,86.9939,87.139,86.8033,87.1027,37927.0
2015-12-14 14:10:00,95.99,96.12,95.9,96.03,19198.0,87.0846,87.2025,87.0029,87.1209,19198.0
2015-12-14 14:20:00,96.04,96.08,95.98,96.08,16329.0,87.1299,87.1662,87.0755,87.1662,16329.0
2015-12-14 14:30:00,96.04,96.14,95.98,96.11,12718.0,87.1299,87.2207,87.0755,87.1934,12718.0
2015-12-14 14:40:00,96.13,96.27,96.08,96.24,22713.0,87.2116,87.3386,87.1662,87.3114,22713.0
2015-12-14 14:50:00,96.27,96.47,96.19,96.36,15651.0,87.3386,87.52,87.266,87.4203,15651.0
2015-12-14 15:00:00,96.36,96.36,96.16,96.23,31728.0,87.4203,87.4203,87.2388,87.3023,31728.0
2015-12-14 15:10:00,96.2,96.27,96.08,96.26,23512.0,87.2751,87.3386,87.1662,87.3295,23512.0
2015-12-14 15:20:00,96.26,96.33,96.2,96.31,19786.0,87.3295,87.393,87.2751,87.3749,19786.0
2015-12-14 15:30:00,96.31,96.47,96.22,96.36,44650.0,87.3749,87.52,87.2932,87.4203,44650.0
2015-12-14 15:40:00,96.37,96.66,96.19,96.64,61463.0,87.4293,87.6924,87.266,87.6743,61463.0
2015-12-14 15:50:00,96.61,96.87,96.52,96.8,142374.0,87.6471,87.8829,87.5654,87.8194,142374.0
2015-12-15 09:30:00,97.87,98.71,97.19,98.53,21565.0,88.7902,89.5522,88.1732,89.3889,21565.0
2015-12-15 09:40:00,98.63,99.16,98.31,99.16,46608.0,89.4797,89.9605,89.1893,89.9605,46608.0
2015-12-15 09:50:00,99.17,99.36,98.94,99.08,30525.0,89.9696,90.1419,89.7609,89.8879,30525.0
2015-12-15 10:00:00,99.11,99.59,99.06,99.22,256030.0,89.9151,90.3506,89.8698,90.0149,256030.0
2015-12-15 10:10:00,99.16,99.26,98.92,99.06,20622.0,89.9605,90.0512,89.7427,89.8698,20622.0
2015-12-15 10:20:00,99.06,99.2,98.8,99.14,41199.0,89.8698,89.9968,89.6339,89.9423,41199.0
2015-12-15 10:30:00,99.09,99.24,98.94,99.19,35069.0,89.897,90.0331,89.7609,89.9877,35069.0
2015-12-15 10:40:00,99.17,99.5,99.17,99.45,58461.0,89.9696,90.2689,89.9696,90.2236,58461.0
2015-12-15 10:50:00,99.45,99.51,99.34,99.46,25919.0,90.2236,90.278,90.1238,90.2327,25919.0
2015-12-15 11:00:00,99.45,99.5,99.28,99.37,66161.0,90.2236,90.2689,90.0694,90.151,66161.0
2015-12-15 11:10:00,99.41,99.41,99.08,99.09,32244.0,90.1873,90.1873,89.8879,89.897,32244.0
2015-12-15 11:20:00,99.06,99.06,98.82,98.83,54484.0,89.8698,89.8698,89.652,89.6611,54484.0
2015-12-15 11:30:00,98.82,99.02,98.66,98.66,19468.0,89.652,89.8335,89.5069,89.5069,19468.0
2015-12-15 11:40:00,98.66,98.71,98.43,98.5,23582.0,89.5069,89.5522,89.2982,89.3617,23582.0
2015-12-15 11:50:00,98.49,98.73,98.46,98.67,24836.0,89.3526,89.5704,89.3254,89.5159,24836.0
2015-12-15 12:00:00,98.67,99.05,98.63,98.95,25059.0,89.5159,89.8607,89.4797,89.77,25059.0
2015-12-15 12:10:00,98.91,99.02,98.83,98.98,24035.0,89.7337,89.8335,89.6611,89.7972,24035.0
2015-12-15 12:20:00,98.96,99.16,98.96,99.16,24500.0,89.779,89.9605,89.779,89.9605,24500.0
2015-12-15 12:30:00,99.13,99.5,99.13,99.5,10802.0,89.9333,90.2689,89.9333,90.2689,10802.0
2015-12-15 12:40:00,99.48,99.51,99.33,99.42,22272.0,90.2508,90.278,90.1147,90.1964,22272.0
2015-12-15 12:50:00,99.46,99.73,99.39,99.65,23912.0,90.2327,90.4776,90.1691,90.405,23912.0
2015-12-15 13:00:00,99.63,99.78,99.62,99.7,52499.0,90.3869,90.523,90.3778,90.4504,52499.0
2015-12-15 13:10:00,99.71,99.77,99.66,99.7,28247.0,90.4595,90.5139,90.4141,90.4504,28247.0
2015-12-15 13:20:00,99.7,99.75,99.39,99.39,33898.0,90.4504,90.4957,90.1691,90.1691,33898.0
2015-12-15 13:30:00,99.41,99.56,99.31,99.56,15303.0,90.1873,90.3234,90.0966,90.3234,15303.0
2015-12-15 13:40:00,99.54,99.72,99.53,99.67,147059.0,90.3052,90.4685,90.2962,90.4232,147059.0
2015-12-15 13:50:00,99.68,99.89,99.65,99.8,13835.0,90.4322,90.6228,90.405,90.5411,13835.0
2015-12-15 14:00:00,99.78,99.85,99.66,99.73,9461.0,90.523,90.5865,90.4141,90.4776,9461.0
2015-12-15 14:10:00,99.72,99.8,99.62,99.78,14926.0,90.4685,90.5411,90.3778,90.523,14926.0
2015-12-15 14:20:00,99.81,99.88,99.64,99.69,22159.0,90.5502,90.6137,90.396,90.4413,22159.0
2015-12-15 14:30:00,99.69,99.7,99.24,99.28,21604.0,90.4413,90.4504,90.0331,90.0694,21604.0
2015-12-15 14:40:00,99.29,99.36,99.14,99.14,48627.0,90.0784,90.1419,89.9423,89.9423,48627.0
2015-12-15 14:50:00,99.12,99.14,98.92,98.95,21879.0,89.9242,89.9423,89.7427,89.77,21879.0
2015-12-15 15:00:00,98.96,98.97,98.82,98.92,24643.0,89.779,89.7881,89.652,89.7427,24643.0
2015-12-15 15:10:00,98.93,98.93,98.77,98.84,19657.0,89.7518,89.7518,89.6067,89.6702,19657.0
2015-12-15 15:20:00,98.85,98.96,98.83,98.87,38564.0,89.6792,89.779,89.6611,89.6974,38564.0
2015-12-15 15:30:00,98.84,98.86,98.52,98.69,50281.0,89.6702,89.6883,89.3799,89.5341,50281.0
2015-12-15 15:40:00,98.69,98.92,98.64,98.85,55999.0,89.5341,89.7427,89.4887,89.6792,55999.0
2015-12-15 15:50:00,98.84,98.86,98.49,98.64,180313.0,89.6702,89.6883,89.3526,89.4887,180313.0
2015-12-16 09:30:00,99.38,100.28,99.38,100.18,33505.0,90.1601,90.9766,90.1601,90.8859,33505.0
2015-12-16 09:40:00,100.18,100.32,99.75,99.99,21647.0,90.8859,91.0129,90.4957,90.7135,21647.0
2015-12-16 09:50:00,99.97,100.04,99.66,99.8,26405.0,90.6953,90.7588,90.4141,90.5411,26405.0
2015-12-16 10:00:00,99.8,99.96,99.66,99.81,36477.0,90.5411,90.6863,90.4141,90.5502,36477.0
2015-12-16 10:10:00,99.72,99.72,99.5,99.72,18415.0,90.4685,90.4685,90.2689,90.4685,18415.0
2015-12-16 10:20:00,99.73,99.73,99.43,99.53,15716.0,90.4776,90.4776,90.2054,90.2962,15716.0
2015-12-16 10:30:00,99.49,99.63,99.28,99.31,19328.0,90.2599,90.3869,90.0694,90.0966,19328.0
2015-12-16 10:40:00,99.27,99.44,99.17,99.44,11638.0,90.0603,90.2145,89.9696,90.2145,11638.0
2015-12-16 10:50:00,99.41,99.41,99.19,99.36,18259.0,90.1873,90.1873,89.9877,90.1419,18259.0
2015-12-16 11:00:00,99.32,99.51,99.32,99.35,17779.0,90.1056,90.278,90.1056,90.1329,17779.0
2015-12-16 11:10:00,99.36,99.49,99.14,99.21,28830.0,90.1419,90.2599,89.9423,90.0058,28830.0
2015-12-16 11:20:00,99.18,99.24,98.96,98.97,13877.0,89.9786,90.0331,89.779,89.7881,13877.0
2015-12-16 11:30:00,98.96,99.21,98.96,99.08,16162.0,89.779,90.0058,89.779,89.8879,16162.0
2015-12-16 11:40:00,99.08,99.15,98.87,99.15,10407.0,89.8879,89.9514,89.6974,89.9514,10407.0
2015-12-16 11:50:00,99.17,99.34,99.09,99.26,16850.0,89.9696,90.1238,89.897,90.0512,16850.0
2015-12-16 12:00:00,99.27,99.45,99.27,99.29,16500.0,90.0603,90.2236,90.0603,90.0784,16500.0
2015-12-16 12:10:00,99.29,99.38,98.97,98.97,16718.0,90.0784,90.1601,89.7881,89.7881,16718.0
2015-12-16 12:20:00,99.01,99.23,99.01,99.19,7437.0,89.8244,90.024,89.8244,89.9877,7437.0
2015-12-16 12:30:00,99.15,99.19,99.0,99.02,8986.0,89.9514,89.9877,89.8153,89.8335,8986.0
2015-12-16 12:40:00,98.97,99.06,98.8,98.95,14980.0,89.7881,89.8698,89.6339,89.77,14980.0
2015-12-16 12:50:00,98.91,98.91,98.53,98.53,7907.0,89.7337,89.7337,89.3889,89.3889,7907.0
2015-12-16 13:00:00,98.5,98.69,98.43,98.6,9160.0,89.3617,89.5341,89.2982,89.4524,9160.0
2015-12-16 13:10:00,98.58,98.81,98.56,98.75,4825.0,89.4343,89.643,89.4161,89.5885,4825.0
2015-12-16 13:20:00,98.75,99.09,98.73,99.09,19931.0,89.5885,89.897,89.5704,89.897,19931.0
2015-12-16 13:30:00,99.06,99.08,98.86,98.97,8796.0,89.8698,89.8879,89.6883,89.7881,8796.0
2015-12-16 13:40:00,98.93,99.15,98.91,99.15,17669.0,89.7518,89.9514,89.7337,89.9514,17669.0
2015-12-16 13:50:00,99.11,99.21,98.92,99.18,17608.0,89.9151,90.0058,89.7427,89.9786,17608.0
2015-12-16 14:00:00,98.92,99.71,98.06,99.41,44976.0,89.7427,90.4595,88.9625,90.1873,44976.0
2015-12-16 14:10:00,99.34,99.42,98.69,98.92,47387.0,90.1238,90.1964,89.5341,89.7427,47387.0
2015-12-16 14:20:00,98.84,99.11,98.7,98.82,12711.0,89.6702,89.9151,89.5432,89.652,12711.0
2015-12-16 14:30:00,98.79,98.91,98.51,98.63,20319.0,89.6248,89.7337,89.3708,89.4797,20319.0
2015-12-16 14:40:00,98.66,98.78,98.47,98.56,51273.0,89.5069,89.6157,89.3345,89.4161,51273.0
2015-12-16 14:50:00,98.52,98.85,98.5,98.82,82668.0,89.3799,89.6792,89.3617,89.652,82668.0
2015-12-16 15:00:00,98.79,98.9,98.57,98.6,107971.0,89.6248,89.7246,89.4252,89.4524,107971.0
2015-12-16 15:10:00,98.6,98.83,98.5,98.81,95908.0,89.4524,89.6611,89.3617,89.643,95908.0
2015-12-16 15:20:00,98.82,99.26,98.82,99.23,37009.0,89.652,90.0512,89.652,90.024,37009.0
2015-12-16 15:30:00,99.25,99.5,99.14,99.47,45612.0,90.0421,90.2689,89.9423,90.2417,45612.0
2015-12-16 15:40:00,99.46,99.66,99.35,99.45,68538.0,90.2327,90.4141,90.1329,90.2236,68538.0
2015-12-16 15:50:00,99.45,99.52,99.22,99.31,163764.0,90.2236,90.2871,90.0149,90.0966,163764.0
2015-12-17 09:30:00,99.58,100.2,99.52,99.78,39112.0,90.3415,90.904,90.2871,90.523,39112.0
2015-12-17 09:40:00,99.75,99.95,99.56,99.72,22407.0,90.4957,90.6772,90.3234,90.4685,22407.0
2015-12-17 09:50:00,99.75,100.39,99.67,100.26,44707.0,90.4957,91.0764,90.4232,90.9584,44707.0
2015-12-17 10:00:00,100.24,100.24,99.85,99.85,14491.0,90.9403,90.9403,90.5865,90.5865,14491.0
2015-12-17 10:10:00,99.84,100.09,99.58,99.59,22640.0,90.5774,90.8042,90.3415,90.3506,22640.0
2015-12-17 10:20:00,99.62,99.76,99.4,99.47,16994.0,90.3778,90.5048,90.1782,90.2417,16994.0
2015-12-17 10:30:00,99.51,99.52,99.27,99.3,12434.0,90.278,90.2871,90.0603,90.0875,12434.0
2015-12-17 10:40:00,99.3,99.37,99.18,99.18,19020.0,90.0875,90.151,89.9786,89.9786,19020.0
2015-12-17 10:50:00,99.09,99.11,98.84,98.87,22777.0,89.897,89.9151,89.6702,89.6974,22777.0
2015-12-17 11:00:00,98.87,98.89,98.73,98.83,35867.0,89.6974,89.7155,89.5704,89.6611,35867.0
2015-12-17 11:10:00,98.79,98.89,98.56,98.57,20592.0,89.6248,89.7155,89.4161,89.4252,20592.0
2015-12-17 11:20:00,98.56,98.56,98.31,98.41,13199.0,89.4161,89.4161,89.1893,89.2801,13199.0
2015-12-17 11:30:00,98.42,98.73,98.32,98.68,11050.0,89.2891,89.5704,89.1984,89.525,11050.0
2015-12-17 11:40:00,98.68,98.73,98.4,98.57,11245.0,89.525,89.5704,89.271,89.4252,11245.0
2015-12-17 11:50:00,98.57,98.57,98.4,98.45,11107.0,89.4252,89.4252,89.271,89.3164,11107.0
2015-12-17 12:00:00,98.45,98.45,98.18,98.38,8271.0,89.3164,89.3164,89.0714,89.2528,8271.0
2015-12-17 12:10:00,98.39,98.47,98.26,98.47,12067.0,89.2619,89.3345,89.144,89.3345,12067.0
2015-12-17 12:20:00,98.48,98.48,98.3,98.3,12304.0,89.3436,89.3436,89.1803,89.1803,12304.0
2015-12-17 12:30:00,98.29,98.37,98.1,98.17,9611.0,89.1712,89.2438,88.9988,89.0623,9611.0
2015-12-17 12:40:00,98.11,98.13,97.82,97.82,12753.0,89.0079,89.026,88.7448,88.7448,12753.0
2015-12-17 12:50:00,97.86,98.0,97.84,98.0,7494.0,88.7811,88.9081,88.7629,88.9081,7494.0
2015-12-17 13:00:00,98.06,98.32,98.01,98.32,6594.0,88.9625,89.1984,88.9172,89.1984,6594.0
2015-12-17 13:10:00,98.29,98.43,98.26,98.35,4000.0,89.1712,89.2982,89.144,89.2256,4000.0
2015-12-17 13:20:00,98.3,98.52,98.25,98.37,6816.0,89.1803,89.3799,89.1349,89.2438,6816.0
2015-12-17 13:30:00,98.33,98.42,98.25,98.36,6428.0,89.2075,89.2891,89.1349,89.2347,6428.0
2015-12-17 13:40:00,98.39,98.59,98.37,98.52,6303.0,89.2619,89.4434,89.2438,89.3799,6303.0
2015-12-17 13:50:00,98.53,98.7,98.39,98.68,22877.0,89.3889,89.5432,89.2619,89.525,22877.0
2015-12-17 14:00:00,98.66,98.72,98.52,98.56,8603.0,89.5069,89.5613,89.3799,89.4161,8603.0
2015-12-17 14:10:00,98.59,98.74,98.45,98.69,9455.0,89.4434,89.5794,89.3164,89.5341,9455.0
2015-12-17 14:20:00,98.69,98.81,98.63,98.7,13409.0,89.5341,89.643,89.4797,89.5432,13409.0
2015-12-17 14:30:00,98.69,98.72,98.6,98.63,8835.0,89.5341,89.5613,89.4524,89.4797,8835.0
2015-12-17 14:40:00,98.6,98.6,98.38,98.39,11671.0,89.4524,89.4524,89.2528,89.2619,11671.0
2015-12-17 14:50:00,98.36,98.59,98.35,98.59,6702.0,89.2347,89.4434,89.2256,89.4434,6702.0
2015-12-17 15:00:00,98.55,98.62,98.39,98.52,15315.0,89.4071,89.4706,89.2619,89.3799,15315.0
2015-12-17 15:10:00,98.48,98.6,98.36,98.37,10581.0,89.3436,89.4524,89.2347,89.2438,10581.0
2015-12-17 15:20:00,98.4,98.53,98.31,98.44,16088.0,89.271,89.3889,89.1893,89.3073,16088.0
2015-12-17 15:30:00,98.44,98.59,98.3,98.47,29834.0,89.3073,89.4434,89.1803,89.3345,29834.0
2015-12-17 15:40:00,98.46,98.5,98.22,98.28,31794.0,89.3254,89.3617,89.1077,89.1621,31794.0
2015-12-17 15:50:00,98.28,98.31,97.88,97.88,82744.0,89.1621,89.1893,88.7992,88.7992,82744.0
2015-12-18 09:30:00,97.19,97.75,96.96,97.11,113004.0,88.1732,88.6813,87.9646,88.1007,113004.0
2015-12-18 09:40:00,97.06,97.4,96.7,97.16,7161.0,88.0553,88.3638,87.7287,88.146,7161.0
2015-12-18 09:50:00,97.23,97.35,97.06,97.13,7433.0,88.2095,88.3184,88.0553,88.1188,7433.0
2015-12-18 10:00:00,97.06,97.21,96.96,96.96,17050.0,88.0553,88.1914,87.9646,87.9646,17050.0
2015-12-18 10:10:00,96.95,97.13,96.78,96.99,7763.0,87.9555,88.1188,87.8013,87.9918,7763.0
2015-12-18 10:20:00,97.02,97.36,96.91,97.03,12896.0,88.019,88.3275,87.9192,88.0281,12896.0
2015-12-18 10:30:00,96.97,97.1,96.8,96.99,9601.0,87.9737,88.0916,87.8194,87.9918,9601.0
2015-12-18 10:40:00,97.01,97.09,96.95,96.95,5015.0,88.0099,88.0825,87.9555,87.9555,5015.0
2015-12-18 10:50:00,97.01,97.43,96.95,97.43,10602.0,88.0099,88.391,87.9555,88.391,10602.0
2015-12-18 11:00:00,97.44,97.53,97.33,97.45,12590.0,88.4001,88.4817,88.3003,88.4091,12590.0
2015-12-18 11:10:00,97.47,97.62,97.44,97.45,9785.0,88.4273,88.5634,88.4001,88.4091,9785.0
2015-12-18 11:20:00,97.57,97.6,97.34,97.38,7932.0,88.518,88.5452,88.3093,88.3456,7932.0
2015-12-18 11:30:00,97.4,97.52,97.25,97.51,7360.0,88.3638,88.4726,88.2277,88.4636,7360.0
2015-12-18 11:40:00,97.54,97.54,97.21,97.23,6720.0,88.4908,88.4908,88.1914,88.2095,6720.0
2015-12-18 11:50:00,97.23,97.28,97.07,97.25,21779.0,88.2095,88.2549,88.0644,88.2277,21779.0
2015-12-18 12:00:00,97.24,97.35,97.15,97.24,12563.0,88.2186,88.3184,88.137,88.2186,12563.0
2015-12-18 12:10:00,97.27,97.31,96.91,96.91,47412.0,88.2458,88.2821,87.9192,87.9192,47412.0
2015-12-18 12:20:00,96.93,97.18,96.93,97.13,12936.0,87.9374,88.1642,87.9374,88.1188,12936.0
2015-12-18 12:30:00,97.18,97.22,97.0,97.2,31109.0,88.1642,88.2005,88.0009,88.1823,31109.0
2015-12-18 12:40:00,97.18,97.44,97.17,97.4,13925.0,88.1642,88.4001,88.1551,88.3638,13925.0
2015-12-18 12:50:00,97.41,97.6,97.34,97.51,20905.0,88.3728,88.5452,88.3093,88.4636,20905.0
2015-12-18 13:00:00,97.49,97.79,97.46,97.7,18517.0,88.4454,88.7176,88.4182,88.6359,18517.0
2015-12-18 13:10:00,97.69,97.81,97.62,97.8,21203.0,88.6269,88.7357,88.5634,88.7267,21203.0
2015-12-18 13:20:00,97.8,97.82,97.65,97.82,26517.0,88.7267,88.7448,88.5906,88.7448,26517.0
2015-12-18 13:30:00,97.82,97.96,97.77,97.84,27643.0,88.7448,88.8718,88.6994,88.7629,27643.0
2015-12-18 13:40:00,97.8,97.99,97.8,97.87,15424.0,88.7267,88.899,88.7267,88.7902,15424.0
2015-12-18 13:50:00,97.87,98.07,97.85,97.98,14200.0,88.7902,88.9716,88.772,88.89,14200.0
2015-12-18 14:00:00,97.99,98.16,97.92,98.1,11881.0,88.899,89.0533,88.8355,88.9988,11881.0
2015-12-18 14:10:00,98.09,98.15,97.83,97.9,12573.0,88.9898,89.0442,88.7539,88.8174,12573.0
2015-12-18 14:20:00,97.91,98.11,97.91,98.06,8204.0,88.8265,89.0079,88.8265,88.9625,8204.0
2015-12-18 14:30:00,98.05,98.06,97.9,97.91,13220.0,88.9535,88.9625,88.8174,88.8265,13220.0
2015-12-18 14:40:00,97.88,97.89,97.55,97.7,25111.0,88.7992,88.8083,88.4999,88.6359,25111.0
2015-12-18 14:50:00,97.69,97.78,97.55,97.55,25041.0,88.6269,88.7085,88.4999,88.4999,25041.0
2015-12-18 15:00:00,97.57,97.96,97.55,97.92,40619.0,88.518,88.8718,88.4999,88.8355,40619.0
2015-12-18 15:10:00,97.96,97.97,97.75,97.85,61181.0,88.8718,88.8809,88.6813,88.772,61181.0
2015-12-18 15:20:00,97.86,97.99,97.72,97.88,41939.0,88.7811,88.899,88.6541,88.7992,41939.0
2015-12-18 15:30:00,97.89,98.06,97.86,97.88,45437.0,88.8083,88.9625,88.7811,88.7992,45437.0
2015-12-18 15:40:00,97.87,98.09,97.83,97.9,86178.0,88.7902,88.9898,88.7539,88.8174,86178.0
2015-12-18 15:50:00,97.88,97.92,97.43,97.44,239361.0,88.7992,88.8355,88.391,88.4001,239361.0
2015-12-21 09:30:00,98.17,99.2,98.07,98.87,32000.0,89.0623,89.9968,88.9716,89.6974,32000.0
2015-12-21 09:40:00,98.83,99.44,98.61,99.43,40978.0,89.6611,90.2145,89.4615,90.2054,40978.0
2015-12-21 09:50:00,99.33,99.56,98.89,98.9,40494.0,90.1147,90.3234,89.7155,89.7246,40494.0
2015-12-21 10:00:00,98.84,99.11,98.71,98.92,64866.0,89.6702,89.9151,89.5522,89.7427,64866.0
2015-12-21 10:10:00,98.92,98.99,98.75,98.93,25940.0,89.7427,89.8063,89.5885,89.7518,25940.0
2015-12-21 10:20:00,98.88,99.13,98.8,98.98,17963.0,89.7065,89.9333,89.6339,89.7972,17963.0
2015-12-21 10:30:00,98.94,99.04,98.81,98.95,28647.0,89.7609,89.8516,89.643,89.77,28647.0
2015-12-21 10:40:00,98.91,99.08,98.65,98.65,28741.0,89.7337,89.8879,89.4978,89.4978,28741.0
2015-12-21 10:50:00,98.75,98.93,98.7,98.93,10874.0,89.5885,89.7518,89.5432,89.7518,10874.0
2015-12-21 11:00:00,98.89,98.99,98.86,98.95,20507.0,89.7155,89.8063,89.6883,89.77,20507.0
2015-12-21 11:10:00,98.93,98.99,98.83,98.92,12438.0,89.7518,89.8063,89.6611,89.7427,12438.0
2015-12-21 11:20:00,98.94,98.99,98.79,98.9,28188.0,89.7609,89.8063,89.6248,89.7246,28188.0
2015-12-21 11:30:00,98.88,98.9,98.69,98.72,16922.0,89.7065,89.7246,89.5341,89.5613,16922.0
2015-12-21 11:40:00,98.75,98.97,98.73,98.75,14797.0,89.5885,89.7881,89.5704,89.5885,14797.0
2015-12-21 11:50:00,98.78,99.0,98.74,98.93,22758.0,89.6157,89.8153,89.5794,89.7518,22758.0
2015-12-21 12:00:00,98.93,98.95,98.72,98.76,27167.0,89.7518,89.77,89.5613,89.5976,27167.0
2015-12-21 12:10:00,98.72,98.74,98.57,98.61,19674.0,89.5613,89.5794,89.4252,89.4615,19674.0
2015-12-21 12:20:00,98.62,98.82,98.59,98.78,10101.0,89.4706,89.652,89.4434,89.6157,10101.0
2015-12-21 12:30:00,98.76,98.95,98.72,98.81,13538.0,89.5976,89.77,89.5613,89.643,13538.0
2015-12-21 12:40:00,98.81,98.92,98.81,98.81,13043.0,89.643,89.7427,89.643,89.643,13043.0
2015-12-21 12:50:00,98.85,98.99,98.85,98.98,14212.0,89.6792,89.8063,89.6792,89.7972,14212.0
2015-12-21 13:00:00,98.95,99.01,98.88,98.93,16610.0,89.77,89.8244,89.7065,89.7518,16610.0
2015-12-21 13:10:00,98.95,98.98,98.89,98.92,28823.0,89.77,89.7972,89.7155,89.7427,28823.0
2015-12-21 13:20:00,98.95,99.14,98.93,99.09,13877.0,89.77,89.9423,89.7518,89.897,13877.0
2015-12-21 13:30:00,99.14,99.46,99.14,99.46,11763.0,89.9423,90.2327,89.9423,90.2327,11763.0
2015-12-21 13:40:00,99.41,99.49,99.39,99.41,11827.0,90.1873,90.2599,90.1691,90.1873,11827.0
2015-12-21 13:50:00,99.41,99.52,99.37,99.37,13268.0,90.1873,90.2871,90.151,90.151,13268.0
2015-12-21 14:00:00,99.43,99.55,99.39,99.41,15989.0,90.2054,90.3143,90.1691,90.1873,15989.0
2015-12-21 14:10:00,99.4,99.58,99.25,99.32,42940.0,90.1782,90.3415,90.0421,90.1056,42940.0
2015-12-21 14:20:00,99.31,99.33,99.05,99.05,16431.0,90.0966,90.1147,89.8607,89.8607,16431.0
2015-12-21 14:30:00,99.06,99.09,98.82,98.83,46166.0,89.8698,89.897,89.652,89.6611,46166.0
2015-12-21 14:40:00,98.84,98.84,98.67,98.72,17168.0,89.6702,89.6702,89.5159,89.5613,17168.0
2015-12-21 14:50:00,98.76,98.95,98.71,98.89,18709.0,89.5976,89.77,89.5522,89.7155,18709.0
2015-12-21 15:00:00,98.87,98.92,98.6,98.64,24600.0,89.6974,89.7427,89.4524,89.4887,24600.0
2015-12-21 15:10:00,98.62,98.69,98.47,98.53,21607.0,89.4706,89.5341,89.3345,89.3889,21607.0
2015-12-21 15:20:00,98.54,98.59,98.43,98.59,23321.0,89.398,89.4434,89.2982,89.4434,23321.0
2015-12-21 15:30:00,98.59,98.92,98.59,98.87,31206.0,89.4434,89.7427,89.4434,89.6974,31206.0
2015-12-21 15:40:00,98.87,99.07,98.81,98.98,38825.0,89.6974,89.8788,89.643,89.7972,38825.0
2015-12-21 15:50:00,99.03,99.26,98.94,99.22,86806.0,89.8425,90.0512,89.7609,90.0149,86806.0
2015-12-22 09:30:00,99.53,99.53,99.02,99.05,20862.0,90.2962,90.2962,89.8335,89.8607,20862.0
2015-12-22 09:40:00,99.02,99.09,98.15,98.17,25497.0,89.8335,89.897,89.0442,89.0623,25497.0
2015-12-22 09:50:00,98.2,98.31,98.15,98.18,16796.0,89.0895,89.1893,89.0442,89.0714,16796.0
2015-12-22 10:00:00,98.24,98.3,98.05,98.13,13618.0,89.1258,89.1803,88.9535,89.026,13618.0
2015-12-22 10:10:00,98.19,98.27,98.02,98.13,11260.0,89.0805,89.1531,88.9262,89.026,11260.0
2015-12-22 10:20:00,98.14,98.36,98.13,98.36,10316.0,89.0351,89.2347,89.026,89.2347,10316.0
2015-12-22 10:30:00,98.3,98.31,98.13,98.31,6634.0,89.1803,89.1893,89.026,89.1893,6634.0
2015-12-22 10:40:00,98.3,98.46,98.24,98.45,22324.0,89.1803,89.3254,89.1258,89.3164,22324.0
2015-12-22 10:50:00,98.47,98.47,98.23,98.27,7835.0,89.3345,89.3345,89.1168,89.1531,7835.0
2015-12-22 11:00:00,98.28,98.33,98.27,98.31,7653.0,89.1621,89.2075,89.1531,89.1893,7653.0
2015-12-22 11:10:00,98.28,98.36,98.17,98.23,10863.0,89.1621,89.2347,89.0623,89.1168,10863.0
2015-12-22 11:20:00,98.25,98.26,98.0,98.05,8316.0,89.1349,89.144,88.9081,88.9535,8316.0
2015-12-22 11:30:00,98.02,98.3,98.01,98.23,9872.0,88.9262,89.1803,88.9172,89.1168,9872.0
2015-12-22 11:40:00,98.27,98.38,98.27,98.32,4600.0,89.1531,89.2528,89.1531,89.1984,4600.0
2015-12-22 11:50:00,98.32,98.33,98.2,98.23,8149.0,89.1984,89.2075,89.0895,89.1168,8149.0
2015-12-22 12:00:00,98.32,98.32,98.09,98.13,6451.0,89.1984,89.1984,88.9898,89.026,6451.0
2015-12-22 12:10:00,98.12,98.32,98.03,98.32,5167.0,89.017,89.1984,88.9353,89.1984,5167.0
2015-12-22 12:20:00,98.34,98.35,98.21,98.31,7618.0,89.2166,89.2256,89.0986,89.1893,7618.0
2015-12-22 12:30:00,98.29,98.43,98.29,98.31,6118.0,89.1712,89.2982,89.1712,89.1893,6118.0
2015-12-22 12:40:00,98.3,98.38,98.3,98.33,4400.0,89.1803,89.2528,89.1803,89.2075,4400.0
2015-12-22 12:50:00,98.37,98.48,98.33,98.46,4734.0,89.2438,89.3436,89.2075,89.3254,4734.0
2015-12-22 13:00:00,98.49,98.59,98.47,98.54,6534.0,89.3526,89.4434,89.3345,89.398,6534.0
2015-12-22 13:10:00,98.52,98.61,98.44,98.56,6637.0,89.3799,89.4615,89.3073,89.4161,6637.0
2015-12-22 13:20:00,98.6,98.63,98.54,98.61,4850.0,89.4524,89.4797,89.398,89.4615,4850.0
2015-12-22 13:30:00,98.61,98.62,98.53,98.62,4224.0,89.4615,89.4706,89.3889,89.4706,4224.0
2015-12-22 13:40:00,98.65,98.76,98.58,98.74,6123.0,89.4978,89.5976,89.4343,89.5794,6123.0
2015-12-22 13:50:00,98.72,98.89,98.7,98.87,6416.0,89.5613,89.7155,89.5432,89.6974,6416.0
2015-12-22 14:00:00,98.86,99.01,98.86,98.88,11029.0,89.6883,89.8244,89.6883,89.7065,11029.0
2015-12-22 14:10:00,98.88,99.05,98.88,99.02,7487.0,89.7065,89.8607,89.7065,89.8335,7487.0
2015-12-22 14:20:00,99.02,99.03,98.88,98.9,8500.0,89.8335,89.8425,89.7065,89.7246,8500.0
2015-12-22 14:30:00,98.91,98.98,98.88,98.95,9360.0,89.7337,89.7972,89.7065,89.77,9360.0
2015-12-22 14:40:00,98.96,99.09,98.86,98.95,11855.0,89.779,89.897,89.6883,89.77,11855.0
2015-12-22 14:50:00,98.92,99.02,98.91,98.98,10387.0,89.7427,89.8335,89.7337,89.7972,10387.0
2015-12-22 15:00:00,99.0,99.15,98.97,99.13,15129.0,89.8153,89.9514,89.7881,89.9333,15129.0
2015-12-22 15:10:00,99.12,99.29,99.11,99.27,9529.0,89.9242,90.0784,89.9151,90.0603,9529.0
2015-12-22 15:20:00,99.25,99.29,99.19,99.26,15113.0,90.0421,90.0784,89.9877,90.0512,15113.0
2015-12-22 15:30:00,99.23,99.28,99.18,99.23,11703.0,90.024,90.0694,89.9786,90.024,11703.0
2015-12-22 15:40:00,99.25,99.25,98.88,98.94,28950.0,90.0421,90.0421,89.7065,89.7609,28950.0
2015-12-22 15:50:00,98.95,99.09,98.92,99.05,64653.0,89.77,89.897,89.7427,89.8607,64653.0
2015-12-23 09:30:00,99.3,99.73,99.0,99.0,23448.0,90.0875,90.4776,89.8153,89.8153,23448.0
2015-12-23 09:40:00,99.01,99.82,98.93,99.81,20539.0,89.8244,90.5593,89.7518,90.5502,20539.0
2015-12-23 09:50:00,99.81,99.96,99.81,99.94,4284.0,90.5502,90.6863,90.5502,90.6681,4284.0
2015-12-23 10:00:00,99.99,100.04,99.82,99.82,8469.0,90.7135,90.7588,90.5593,90.5593,8469.0
2015-12-23 10:10:00,99.86,100.15,99.83,100.12,8989.0,90.5955,90.8586,90.5683,90.8314,8989.0
2015-12-23 10:20:00,100.11,100.23,100.09,100.11,4452.0,90.8223,90.9312,90.8042,90.8223,4452.0
2015-12-23 10:30:00,100.14,100.28,100.02,100.11,16447.0,90.8496,90.9766,90.7407,90.8223,16447.0
2015-12-23 10:40:00,100.14,100.14,99.98,100.06,5836.0,90.8496,90.8496,90.7044,90.777,5836.0
2015-12-23 10:50:00,100.07,100.18,100.05,100.18,5231.0,90.7861,90.8859,90.7679,90.8859,5231.0
2015-12-23 11:00:00,100.2,100.25,100.13,100.13,4841.0,90.904,90.9494,90.8405,90.8405,4841.0
2015-12-23 11:10:00,100.12,100.24,100.11,100.23,3000.0,90.8314,90.9403,90.8223,90.9312,3000.0
2015-12-23 11:20:00,100.19,100.23,100.08,100.2,5495.0,90.8949,90.9312,90.7951,90.904,5495.0
2015-12-23 11:30:00,100.22,100.25,100.03,100.07,5300.0,90.9221,90.9494,90.7498,90.7861,5300.0
2015-12-23 11:40:00,100.05,100.13,100.02,100.1,3260.0,90.7679,90.8405,90.7407,90.8133,3260.0
2015-12-23 11:50:00,100.1,100.1,99.94,100.04,7735.0,90.8133,90.8133,90.6681,90.7588,7735.0
2015-12-23 12:00:00,100.04,100.11,99.99,100.09,5267.0,90.7588,90.8223,90.7135,90.8042,5267.0
2015-12-23 12:10:00,100.1,100.23,99.98,100.2,11236.0,90.8133,90.9312,90.7044,90.904,11236.0
2015-12-23 12:20:00,100.23,100.31,100.07,100.3,25811.0,90.9312,91.0038,90.7861,90.9947,25811.0
2015-12-23 12:30:00,100.19,100.27,100.16,100.16,2305.0,90.8949,90.9675,90.8677,90.8677,2305.0
2015-12-23 12:40:00,100.11,100.15,100.05,100.09,4200.0,90.8223,90.8586,90.7679,90.8042,4200.0
2015-12-23 12:50:00,100.09,100.1,99.95,99.95,7542.0,90.8042,90.8133,90.6772,90.6772,7542.0
2015-12-23 13:00:00,99.92,99.98,99.83,99.91,4194.0,90.65,90.7044,90.5683,90.6409,4194.0
2015-12-23 13:10:00,99.93,99.94,99.81,99.89,5428.0,90.659,90.6681,90.5502,90.6228,5428.0
2015-12-23 13:20:00,99.89,99.9,99.83,99.9,4514.0,90.6228,90.6318,90.5683,90.6318,4514.0
2015-12-23 13:30:00,99.87,99.9,99.77,99.78,4903.0,90.6046,90.6318,90.5139,90.523,4903.0
2015-12-23 13:40:00,99.76,99.92,99.76,99.87,5506.0,90.5048,90.65,90.5048,90.6046,5506.0
2015-12-23 13:50:00,99.88,99.92,99.85,99.89,5319.0,90.6137,90.65,90.5865,90.6228,5319.0
2015-12-23 14:00:00,99.89,99.91,99.83,99.83,4879.0,90.6228,90.6409,90.5683,90.5683,4879.0
2015-12-23 14:10:00,99.88,99.95,99.82,99.93,8007.0,90.6137,90.6772,90.5593,90.659,8007.0
2015-12-23 14:20:00,99.94,100.11,99.94,100.07,7520.0,90.6681,90.8223,90.6681,90.7861,7520.0
2015-12-23 14:30:00,100.07,100.18,99.98,100.05,29228.0,90.7861,90.8859,90.7044,90.7679,29228.0
2015-12-23 14:40:00,100.03,100.16,99.99,100.16,8982.0,90.7498,90.8677,90.7135,90.8677,8982.0
2015-12-23 14:50:00,100.17,100.17,99.99,100.0,6342.0,90.8768,90.8768,90.7135,90.7226,6342.0
2015-12-23 15:00:00,99.99,100.04,99.82,99.86,11538.0,90.7135,90.7588,90.5593,90.5955,11538.0
2015-12-23 15:10:00,99.87,99.87,99.77,99.77,26995.0,90.6046,90.6046,90.5139,90.5139,26995.0
2015-12-23 15:20:00,99.77,99.78,99.72,99.76,11300.0,90.5139,90.523,90.4685,90.5048,11300.0
2015-12-23 15:30:00,99.75,99.77,99.67,99.77,11046.0,90.4957,90.5139,90.4232,90.5139,11046.0
2015-12-23 15:40:00,99.75,99.9,99.75,99.86,23518.0,90.4957,90.6318,90.4957,90.5955,23518.0
2015-12-23 15:50:00,99.85,99.9,99.83,99.86,62977.0,90.5865,90.6318,90.5683,90.5955,62977.0
2015-12-24 09:30:00,99.4,99.79,99.24,99.52,8040.0,90.1782,90.532,90.0331,90.2871,8040.0
2015-12-24 09:40:00,99.56,99.73,99.44,99.56,4939.0,90.3234,90.4776,90.2145,90.3234,4939.0
2015-12-24 09:50:00,99.48,99.9,99.48,99.88,9023.0,90.2508,90.6318,90.2508,90.6137,9023.0
2015-12-24 10:00:00,99.88,99.88,99.7,99.79,8120.0,90.6137,90.6137,90.4504,90.532,8120.0
2015-12-24 10:10:00,99.79,100.02,99.79,100.02,7300.0,90.532,90.7407,90.532,90.7407,7300.0
2015-12-24 10:20:00,100.03,100.23,99.96,100.22,8071.0,90.7498,90.9312,90.6863,90.9221,8071.0
2015-12-24 10:30:00,100.24,100.29,100.1,100.11,6944.0,90.9403,90.9856,90.8133,90.8223,6944.0
2015-12-24 10:40:00,100.08,100.23,100.08,100.22,6286.0,90.7951,90.9312,90.7951,90.9221,6286.0
2015-12-24 10:50:00,100.23,100.28,100.15,100.19,4895.0,90.9312,90.9766,90.8586,90.8949,4895.0
2015-12-24 11:00:00,100.23,100.23,99.98,99.98,6510.0,90.9312,90.9312,90.7044,90.7044,6510.0
2015-12-24 11:10:00,100.03,100.08,99.99,100.0,5500.0,90.7498,90.7951,90.7135,90.7226,5500.0
2015-12-24 11:20:00,100.03,100.07,100.0,100.01,4569.0,90.7498,90.7861,90.7226,90.7316,4569.0
2015-12-24 11:30:00,100.01,100.14,99.99,100.11,7578.0,90.7316,90.8496,90.7135,90.8223,7578.0
2015-12-24 11:40:00,100.15,100.22,100.13,100.22,4199.0,90.8586,90.9221,90.8405,90.9221,4199.0
2015-12-24 11:50:00,100.24,100.26,100.2,100.22,4859.0,90.9403,90.9584,90.904,90.9221,4859.0
2015-12-24 12:00:00,100.2,100.25,100.16,100.23,6801.0,90.904,90.9494,90.8677,90.9312,6801.0
2015-12-24 12:10:00,100.24,100.36,100.19,100.34,5000.0,90.9403,91.0492,90.8949,91.031,5000.0
2015-12-24 12:20:00,100.36,100.5,100.36,100.5,5451.0,91.0492,91.1762,91.0492,91.1762,5451.0
2015-12-24 12:30:00,100.46,100.65,100.46,100.59,11541.0,91.1399,91.3122,91.1399,91.2578,11541.0
2015-12-24 12:40:00,100.59,100.66,100.55,100.55,7455.0,91.2578,91.3213,91.2215,91.2215,7455.0
2015-12-24 12:50:00,100.55,100.55,100.1,100.12,19863.0,91.2215,91.2215,90.8133,90.8314,19863.0
2015-12-28 09:30:00,99.96,99.96,99.67,99.81,6908.0,90.6863,90.6863,90.4232,90.5502,6908.0
2015-12-28 09:40:00,99.79,99.96,99.52,99.67,5756.0,90.532,90.6863,90.2871,90.4232,5756.0
2015-12-28 09:50:00,99.67,99.78,99.55,99.66,4191.0,90.4232,90.523,90.3143,90.4141,4191.0
2015-12-28 10:00:00,99.67,99.71,99.46,99.66,10988.0,90.4232,90.4595,90.2327,90.4141,10988.0
2015-12-28 10:10:00,99.67,99.73,99.63,99.67,5181.0,90.4232,90.4776,90.3869,90.4232,5181.0
2015-12-28 10:20:00,99.66,99.71,99.61,99.7,8449.0,90.4141,90.4595,90.3687,90.4504,8449.0
2015-12-28 10:30:00,99.73,99.89,99.66,99.89,10305.0,90.4776,90.6228,90.4141,90.6228,10305.0
2015-12-28 10:40:00,99.87,99.91,99.69,99.75,6620.0,90.6046,90.6409,90.4413,90.4957,6620.0
2015-12-28 10:50:00,99.77,99.94,99.77,99.89,8256.0,90.5139,90.6681,90.5139,90.6228,8256.0
2015-12-28 11:00:00,99.84,99.87,99.75,99.85,6904.0,90.5774,90.6046,90.4957,90.5865,6904.0
2015-12-28 11:10:00,99.88,100.08,99.88,100.06,9436.0,90.6137,90.7951,90.6137,90.777,9436.0
2015-12-28 11:20:00,100.06,100.15,100.06,100.07,5100.0,90.777,90.8586,90.777,90.7861,5100.0
2015-12-28 11:30:00,100.05,100.15,100.02,100.13,5921.0,90.7679,90.8586,90.7407,90.8405,5921.0
2015-12-28 11:40:00,100.1,100.31,100.09,100.31,5800.0,90.8133,91.0038,90.8042,91.0038,5800.0
2015-12-28 11:50:00,100.32,100.38,100.29,100.29,5400.0,91.0129,91.0673,90.9856,90.9856,5400.0
2015-12-28 12:00:00,100.28,100.31,100.09,100.13,11059.0,90.9766,91.0038,90.8042,90.8405,11059.0
2015-12-28 12:10:00,100.13,100.14,99.95,100.01,13687.0,90.8405,90.8496,90.6772,90.7316,13687.0
2015-12-28 12:20:00,99.98,100.01,99.93,100.01,5100.0,90.7044,90.7316,90.659,90.7316,5100.0
2015-12-28 12:30:00,100.02,100.02,99.93,99.99,3700.0,90.7407,90.7407,90.659,90.7135,3700.0
2015-12-28 12:40:00,99.97,100.08,99.92,100.06,5601.0,90.6953,90.7951,90.65,90.777,5601.0
2015-12-28 12:50:00,100.06,100.13,100.05,100.09,5897.0,90.777,90.8405,90.7679,90.8042,5897.0
2015-12-28 13:00:00,100.09,100.17,100.09,100.14,7970.0,90.8042,90.8768,90.8042,90.8496,7970.0
2015-12-28 13:10:00,100.12,100.39,100.1,100.39,5950.0,90.8314,91.0764,90.8133,91.0764,5950.0
2015-12-28 13:20:00,100.36,100.41,100.3,100.41,2804.0,91.0492,91.0945,90.9947,91.0945,2804.0
2015-12-28 13:30:00,100.41,100.61,100.38,100.41,8114.0,91.0945,91.276,91.0673,91.0945,8114.0
2015-12-28 13:40:00,100.43,100.44,100.35,100.35,3500.0,91.1127,91.1217,91.0401,91.0401,3500.0
2015-12-28 13:50:00,100.35,100.38,100.26,100.28,13832.0,91.0401,91.0673,90.9584,90.9766,13832.0
2015-12-28 14:00:00,100.29,100.48,100.29,100.47,6506.0,90.9856,91.158,90.9856,91.1489,6506.0
2015-12-28 14:10:00,100.46,100.47,100.36,100.47,5627.0,91.1399,91.1489,91.0492,91.1489,5627.0
2015-12-28 14:20:00,100.48,100.54,100.45,100.54,7100.0,91.158,91.2125,91.1308,91.2125,7100.0
2015-12-28 14:30:00,100.54,100.62,100.49,100.56,8600.0,91.2125,91.285,91.1671,91.2306,8600.0
2015-12-28 14:40:00,100.54,100.66,100.52,100.63,5016.0,91.2125,91.3213,91.1943,91.2941,5016.0
2015-12-28 14:50:00,100.61,100.68,100.61,100.66,4882.0,91.276,91.3395,91.276,91.3213,4882.0
2015-12-28 15:00:00,100.68,100.68,100.57,100.63,8053.0,91.3395,91.3395,91.2397,91.2941,8053.0
2015-12-28 15:10:00,100.62,100.63,100.53,100.56,7510.0,91.285,91.2941,91.2034,91.2306,7510.0
2015-12-28 15:20:00,100.6,100.72,100.58,100.7,9222.0,91.2669,91.3758,91.2487,91.3576,9222.0
2015-12-28 15:30:00,100.68,100.74,100.65,100.67,13616.0,91.3395,91.3939,91.3122,91.3304,13616.0
2015-12-28 15:40:00,100.69,100.71,100.57,100.57,19718.0,91.3485,91.3667,91.2397,91.2397,19718.0
2015-12-28 15:50:00,100.58,100.68,100.58,100.68,47044.0,91.2487,91.3395,91.2487,91.3395,47044.0
2015-12-29 09:30:00,101.32,101.37,100.17,101.21,36045.0,91.9201,91.9655,90.8768,91.8203,36045.0
2015-12-29 09:40:00,101.16,101.35,101.04,101.31,16356.0,91.7749,91.9473,91.6661,91.911,16356.0
2015-12-29 09:50:00,101.35,101.41,101.23,101.39,11232.0,91.9473,92.0017,91.8384,91.9836,11232.0
2015-12-29 10:00:00,101.35,101.46,101.27,101.36,8980.0,91.9473,92.0471,91.8747,91.9564,8980.0
2015-12-29 10:10:00,101.38,101.52,101.32,101.5,11999.0,91.9745,92.1015,91.9201,92.0834,11999.0
2015-12-29 10:20:00,101.5,101.6,101.46,101.51,7999.0,92.0834,92.1741,92.0471,92.0925,7999.0
2015-12-29 10:30:00,101.53,101.57,101.2,101.25,10101.0,92.1106,92.1469,91.8112,91.8566,10101.0
2015-12-29 10:40:00,101.23,101.3,101.23,101.28,7578.0,91.8384,91.9019,91.8384,91.8838,7578.0
2015-12-29 10:50:00,101.26,101.26,101.1,101.1,15302.0,91.8657,91.8657,91.7205,91.7205,15302.0
2015-12-29 11:00:00,101.12,101.26,101.12,101.26,6702.0,91.7386,91.8657,91.7386,91.8657,6702.0
2015-12-29 11:10:00,101.26,101.31,101.18,101.31,4502.0,91.8657,91.911,91.7931,91.911,4502.0
2015-12-29 11:20:00,101.31,101.33,101.2,101.24,4130.0,91.911,91.9292,91.8112,91.8475,4130.0
2015-12-29 11:30:00,101.22,101.31,101.22,101.26,5958.0,91.8294,91.911,91.8294,91.8657,5958.0
2015-12-29 11:40:00,101.26,101.27,100.89,100.89,7690.0,91.8657,91.8747,91.53,91.53,7690.0
2015-12-29 11:50:00,100.87,100.88,100.8,100.85,10369.0,91.5118,91.5209,91.4483,91.4937,10369.0
2015-12-29 12:00:00,100.84,100.98,100.84,100.92,6503.0,91.4846,91.6116,91.4846,91.5572,6503.0
2015-12-29 12:10:00,100.93,100.95,100.88,100.93,8832.0,91.5663,91.5844,91.5209,91.5663,8832.0
2015-12-29 12:20:00,100.91,101.0,100.89,100.91,8789.0,91.5481,91.6298,91.53,91.5481,8789.0
2015-12-29 12:30:00,100.9,100.9,100.77,100.8,6443.0,91.5391,91.5391,91.4211,91.4483,6443.0
2015-12-29 12:40:00,100.79,100.8,100.63,100.67,10328.0,91.4393,91.4483,91.2941,91.3304,10328.0
2015-12-29 12:50:00,100.67,100.9,100.66,100.9,5455.0,91.3304,91.5391,91.3213,91.5391,5455.0
2015-12-29 13:00:00,100.9,101.01,100.87,100.88,3600.0,91.5391,91.6389,91.5118,91.5209,3600.0
2015-12-29 13:10:00,100.88,101.1,100.88,101.1,5147.0,91.5209,91.7205,91.5209,91.7205,5147.0
2015-12-29 13:20:00,101.09,101.13,101.07,101.11,4000.0,91.7114,91.7477,91.6933,91.7296,4000.0
2015-12-29 13:30:00,101.14,101.15,101.07,101.11,5593.0,91.7568,91.7659,91.6933,91.7296,5593.0
2015-12-29 13:40:00,101.12,101.19,101.1,101.19,6727.0,91.7386,91.8022,91.7205,91.8022,6727.0
2015-12-29 13:50:00,101.23,101.25,101.19,101.23,5650.0,91.8384,91.8566,91.8022,91.8384,5650.0
2015-12-29 14:00:00,101.23,101.27,101.17,101.17,8000.0,91.8384,91.8747,91.784,91.784,8000.0
2015-12-29 14:10:00,101.2,101.21,101.09,101.09,8800.0,91.8112,91.8203,91.7114,91.7114,8800.0
2015-12-29 14:20:00,101.09,101.25,101.09,101.25,8981.0,91.7114,91.8566,91.7114,91.8566,8981.0
2015-12-29 14:30:00,101.22,101.22,101.15,101.16,7300.0,91.8294,91.8294,91.7659,91.7749,7300.0
2015-12-29 14:40:00,101.18,101.3,101.15,101.27,8100.0,91.7931,91.9019,91.7659,91.8747,8100.0
2015-12-29 14:50:00,101.24,101.44,101.22,101.41,8710.0,91.8475,92.029,91.8294,92.0017,8710.0
2015-12-29 15:00:00,101.41,101.55,101.4,101.55,7815.0,92.0017,92.1288,91.9927,92.1288,7815.0
2015-12-29 15:10:00,101.56,101.58,101.45,101.56,9492.0,92.1378,92.156,92.038,92.1378,9492.0
2015-12-29 15:20:00,101.56,101.69,101.49,101.69,16191.0,92.1378,92.2558,92.0743,92.2558,16191.0
2015-12-29 15:30:00,101.69,101.69,101.49,101.5,10977.0,92.2558,92.2558,92.0743,92.0834,10977.0
2015-12-29 15:40:00,101.49,101.6,101.41,101.58,15800.0,92.0743,92.1741,92.0017,92.156,15800.0
2015-12-29 15:50:00,101.58,101.63,101.49,101.54,35460.0,92.156,92.2013,92.0743,92.1197,35460.0
2015-12-30 09:30:00,101.45,101.7,101.08,101.19,17789.0,92.038,92.2648,91.7024,91.8022,17789.0
2015-12-30 09:40:00,101.19,101.33,101.07,101.14,9032.0,91.8022,91.9292,91.6933,91.7568,9032.0
2015-12-30 09:50:00,101.11,101.31,101.1,101.26,2792.0,91.7296,91.911,91.7205,91.8657,2792.0
2015-12-30 10:00:00,101.28,101.68,101.27,101.68,4855.0,91.8838,92.2467,91.8747,92.2467,4855.0
2015-12-30 10:10:00,101.68,101.84,101.65,101.81,6406.0,92.2467,92.3918,92.2195,92.3646,6406.0
2015-12-30 10:20:00,101.8,101.86,101.71,101.73,18016.0,92.3556,92.41,92.2739,92.2921,18016.0
2015-12-30 10:30:00,101.73,102.0,101.69,101.98,16158.0,92.2921,92.537,92.2558,92.5189,16158.0
2015-12-30 10:40:00,101.97,102.04,101.94,102.04,32696.0,92.5098,92.5733,92.4826,92.5733,32696.0
2015-12-30 10:50:00,101.99,102.07,101.86,101.86,15422.0,92.5279,92.6005,92.41,92.41,15422.0
2015-12-30 11:00:00,101.92,102.04,101.9,102.02,25563.0,92.4644,92.5733,92.4463,92.5551,25563.0
2015-12-30 11:10:00,102.05,102.13,101.89,101.96,5800.0,92.5824,92.6549,92.4372,92.5007,5800.0
2015-12-30 11:20:00,101.91,101.98,101.87,101.88,11064.0,92.4554,92.5189,92.4191,92.4281,11064.0
2015-12-30 11:30:00,101.91,101.94,101.84,101.84,3486.0,92.4554,92.4826,92.3918,92.3918,3486.0
2015-12-30 11:40:00,101.84,101.93,101.84,101.87,2825.0,92.3918,92.4735,92.3918,92.4191,2825.0
2015-12-30 11:50:00,101.87,101.93,101.82,101.82,5791.0,92.4191,92.4735,92.3737,92.3737,5791.0
2015-12-30 12:00:00,101.85,101.99,101.84,101.95,4733.0,92.4009,92.5279,92.3918,92.4916,4733.0
2015-12-30 12:10:00,101.99,102.01,101.86,101.86,2400.0,92.5279,92.5461,92.41,92.41,2400.0
2015-12-30 12:20:00,101.86,101.96,101.83,101.92,4895.0,92.41,92.5007,92.3828,92.4644,4895.0
2015-12-30 12:30:00,101.94,101.97,101.84,101.85,3400.0,92.4826,92.5098,92.3918,92.4009,3400.0
2015-12-30 12:40:00,101.86,101.87,101.78,101.78,5502.0,92.41,92.4191,92.3374,92.3374,5502.0
2015-12-30 12:50:00,101.78,101.84,101.7,101.72,8580.0,92.3374,92.3918,92.2648,92.283,8580.0
2015-12-30 13:00:00,101.71,101.81,101.7,101.76,6100.0,92.2739,92.3646,92.2648,92.3193,6100.0
2015-12-30 13:10:00,101.74,101.82,101.71,101.73,4900.0,92.3011,92.3737,92.2739,92.2921,4900.0
2015-12-30 13:20:00,101.77,101.77,101.66,101.66,4700.0,92.3283,92.3283,92.2285,92.2285,4700.0
2015-12-30 13:30:00,101.66,101.73,101.65,101.67,3300.0,92.2285,92.2921,92.2195,92.2376,3300.0
2015-12-30 13:40:00,101.62,101.75,101.62,101.64,3600.0,92.1923,92.3102,92.1923,92.2104,3600.0
2015-12-30 13:50:00,101.61,101.61,101.49,101.49,4998.0,92.1832,92.1832,92.0743,92.0743,4998.0
2015-12-30 14:00:00,101.49,101.61,101.45,101.5,10415.0,92.0743,92.1832,92.038,92.0834,10415.0
2015-12-30 14:10:00,101.47,101.54,101.41,101.54,13880.0,92.0562,92.1197,92.0017,92.1197,13880.0
2015-12-30 14:20:00,101.56,101.58,101.46,101.46,3396.0,92.1378,92.156,92.0471,92.0471,3396.0
2015-12-30 14:30:00,101.52,101.63,101.5,101.58,6696.0,92.1015,92.2013,92.0834,92.156,6696.0
2015-12-30 14:40:00,101.58,101.62,101.56,101.62,3500.0,92.156,92.1923,92.1378,92.1923,3500.0
2015-12-30 14:50:00,101.6,101.67,101.56,101.64,9202.0,92.1741,92.2376,92.1378,92.2104,9202.0
2015-12-30 15:00:00,101.62,101.68,101.59,101.6,5767.0,92.1923,92.2467,92.165,92.1741,5767.0
2015-12-30 15:10:00,101.62,101.67,101.57,101.64,6501.0,92.1923,92.2376,92.1469,92.2104,6501.0
2015-12-30 15:20:00,101.65,101.69,101.59,101.61,9089.0,92.2195,92.2558,92.165,92.1832,9089.0
2015-12-30 15:30:00,101.59,101.6,101.14,101.35,23352.0,92.165,92.1741,91.7568,91.9473,23352.0
2015-12-30 15:40:00,101.35,101.41,101.31,101.35,19925.0,91.9473,92.0017,91.911,91.9473,19925.0
2015-12-30 15:50:00,101.36,101.36,101.09,101.09,43936.0,91.9564,91.9564,91.7114,91.7114,43936.0
2015-12-31 09:30:00,100.8,100.82,100.5,100.73,8065.0,91.4483,91.4665,91.1762,91.3848,8065.0
2015-12-31 09:40:00,100.84,100.84,100.63,100.81,6461.0,91.4846,91.4846,91.2941,91.4574,6461.0
2015-12-31 09:50:00,100.88,100.92,100.79,100.86,2700.0,91.5209,91.5572,91.4393,91.5028,2700.0
2015-12-31 10:00:00,100.87,100.9,100.8,100.88,7507.0,91.5118,91.5391,91.4483,91.5209,7507.0
2015-12-31 10:10:00,100.88,101.07,100.87,101.03,6543.0,91.5209,91.6933,91.5118,91.657,6543.0
2015-12-31 10:20:00,101.03,101.07,100.7,100.75,8501.0,91.657,91.6933,91.3576,91.403,8501.0
2015-12-31 10:30:00,100.74,100.74,100.53,100.57,6040.0,91.3939,91.3939,91.2034,91.2397,6040.0
2015-12-31 10:40:00,100.56,100.65,100.51,100.62,4080.0,91.2306,91.3122,91.1852,91.285,4080.0
2015-12-31 10:50:00,100.7,100.8,100.63,100.79,3800.0,91.3576,91.4483,91.2941,91.4393,3800.0
2015-12-31 11:00:00,100.81,101.17,100.81,101.17,11689.0,91.4574,91.784,91.4574,91.784,11689.0
2015-12-31 11:10:00,101.16,101.32,101.16,101.32,6400.0,91.7749,91.9201,91.7749,91.9201,6400.0
2015-12-31 11:20:00,101.31,101.38,101.26,101.35,8875.0,91.911,91.9745,91.8657,91.9473,8875.0
2015-12-31 11:30:00,101.35,101.41,101.3,101.38,6380.0,91.9473,92.0017,91.9019,91.9745,6380.0
2015-12-31 11:40:00,101.38,101.66,101.38,101.66,6646.0,91.9745,92.2285,91.9745,92.2285,6646.0
2015-12-31 11:50:00,101.65,101.69,101.6,101.68,4500.0,92.2195,92.2558,92.1741,92.2467,4500.0
2015-12-31 12:00:00,101.67,101.86,101.62,101.85,11708.0,92.2376,92.41,92.1923,92.4009,11708.0
2015-12-31 12:10:00,101.83,101.83,101.72,101.8,3594.0,92.3828,92.3828,92.283,92.3556,3594.0
2015-12-31 12:20:00,101.82,101.82,101.74,101.78,3607.0,92.3737,92.3737,92.3011,92.3374,3607.0
2015-12-31 12:30:00,101.75,101.75,101.64,101.66,6033.0,92.3102,92.3102,92.2104,92.2285,6033.0
2015-12-31 12:40:00,101.63,101.65,101.57,101.57,4900.0,92.2013,92.2195,92.1469,92.1469,4900.0
2015-12-31 12:50:00,101.61,101.63,101.52,101.52,3868.0,92.1832,92.2013,92.1015,92.1015,3868.0
2015-12-31 13:00:00,101.49,101.54,101.3,101.3,3600.0,92.0743,92.1197,91.9019,91.9019,3600.0
2015-12-31 13:10:00,101.29,101.29,101.18,101.18,8357.0,91.8929,91.8929,91.7931,91.7931,8357.0
2015-12-31 13:20:00,101.18,101.28,101.16,101.24,4300.0,91.7931,91.8838,91.7749,91.8475,4300.0
2015-12-31 13:30:00,101.27,101.3,101.22,101.27,5180.0,91.8747,91.9019,91.8294,91.8747,5180.0
2015-12-31 13:40:00,101.23,101.43,101.23,101.43,8046.0,91.8384,92.0199,91.8384,92.0199,8046.0
2015-12-31 13:50:00,101.43,101.49,101.36,101.36,10123.0,92.0199,92.0743,91.9564,91.9564,10123.0
2015-12-31 14:00:00,101.41,101.41,101.18,101.23,10115.0,92.0017,92.0017,91.7931,91.8384,10115.0
2015-12-31 14:10:00,101.24,101.26,101.21,101.22,2994.0,91.8475,91.8657,91.8203,91.8294,2994.0
2015-12-31 14:20:00,101.18,101.18,100.99,101.05,4700.0,91.7931,91.7931,91.6207,91.6751,4700.0
2015-12-31 14:30:00,101.03,101.05,100.93,100.93,6100.0,91.657,91.6751,91.5663,91.5663,6100.0
2015-12-31 14:40:00,100.94,100.95,100.83,100.87,6525.0,91.5753,91.5844,91.4756,91.5118,6525.0
2015-12-31 14:50:00,100.88,100.97,100.83,100.84,9343.0,91.5209,91.6026,91.4756,91.4846,9343.0
2015-12-31 15:00:00,100.85,100.9,100.8,100.8,8200.0,91.4937,91.5391,91.4483,91.4483,8200.0
2015-12-31 15:10:00,100.78,100.84,100.71,100.8,12858.0,91.4302,91.4846,91.3667,91.4483,12858.0
2015-12-31 15:20:00,100.82,100.82,100.7,100.71,9900.0,91.4665,91.4665,91.3576,91.3667,9900.0
2015-12-31 15:30:00,100.74,100.97,100.73,100.95,19611.0,91.3939,91.6026,91.3848,91.5844,19611.0
2015-12-31 15:40:00,100.95,100.96,100.75,100.79,28644.0,91.5844,91.5935,91.403,91.4393,28644.0
2015-12-31 15:50:00,100.78,100.78,100.32,100.33,68423.0,91.4302,91.4302,91.0129,91.0219,68423.0
2016-01-04 09:30:00,98.44,98.7,97.11,97.32,137067.0,89.3073,89.5432,88.1007,88.2912,137067.0
2016-01-04 09:40:00,97.39,97.39,96.86,96.96,149992.0,88.3547,88.3547,87.8739,87.9646,149992.0
2016-01-04 09:50:00,96.95,97.18,96.8,96.95,58395.0,87.9555,88.1642,87.8194,87.9555,58395.0
2016-01-04 10:00:00,96.92,97.23,96.8,97.07,51215.0,87.9283,88.2095,87.8194,88.0644,51215.0
2016-01-04 10:10:00,97.03,97.19,96.82,97.05,71972.0,88.0281,88.1732,87.8376,88.0462,71972.0
2016-01-04 10:20:00,97.12,97.37,97.05,97.15,15200.0,88.1097,88.3365,88.0462,88.137,15200.0
2016-01-04 10:30:00,97.06,97.12,96.89,97.12,29674.0,88.0553,88.1097,87.9011,88.1097,29674.0
2016-01-04 10:40:00,97.1,97.15,96.86,97.09,27572.0,88.0916,88.137,87.8739,88.0825,27572.0
2016-01-04 10:50:00,97.14,97.15,96.58,96.58,76999.0,88.1279,88.137,87.6198,87.6198,76999.0
2016-01-04 11:00:00,96.57,96.57,96.31,96.37,21148.0,87.6108,87.6108,87.3749,87.4293,21148.0
2016-01-04 11:10:00,96.32,96.72,96.29,96.49,26164.0,87.384,87.7469,87.3567,87.5382,26164.0
2016-01-04 11:20:00,96.43,96.69,96.38,96.58,23442.0,87.4838,87.7196,87.4384,87.6198,23442.0
2016-01-04 11:30:00,96.61,96.96,96.61,96.96,15431.0,87.6471,87.9646,87.6471,87.9646,15431.0
2016-01-04 11:40:00,96.94,97.08,96.79,97.0,14928.0,87.9464,88.0735,87.8104,88.0009,14928.0
2016-01-04 11:50:00,96.96,97.06,96.83,96.99,13578.0,87.9646,88.0553,87.8466,87.9918,13578.0
2016-01-04 12:00:00,96.98,96.99,96.68,96.78,17870.0,87.9827,87.9918,87.7106,87.8013,17870.0
2016-01-04 12:10:00,96.79,96.87,96.73,96.84,8900.0,87.8104,87.8829,87.7559,87.8557,8900.0
2016-01-04 12:20:00,96.79,96.84,96.62,96.74,8756.0,87.8104,87.8557,87.6561,87.765,8756.0
2016-01-04 12:30:00,96.7,96.99,96.64,96.99,12437.0,87.7287,87.9918,87.6743,87.9918,12437.0
2016-01-04 12:40:00,96.99,97.08,96.85,96.87,15165.0,87.9918,88.0735,87.8648,87.8829,15165.0
2016-01-04 12:50:00,96.87,97.06,96.85,96.94,18123.0,87.8829,88.0553,87.8648,87.9464,18123.0
2016-01-04 13:00:00,96.94,97.18,96.91,97.12,15255.0,87.9464,88.1642,87.9192,88.1097,15255.0
2016-01-04 13:10:00,97.12,97.32,97.03,97.03,12805.0,88.1097,88.2912,88.0281,88.0281,12805.0
2016-01-04 13:20:00,97.05,97.16,96.95,97.06,30395.0,88.0462,88.146,87.9555,88.0553,30395.0
2016-01-04 13:30:00,97.06,97.35,97.05,97.35,14847.0,88.0553,88.3184,88.0462,88.3184,14847.0
2016-01-04 13:40:00,97.38,97.38,97.17,97.22,13002.0,88.3456,88.3456,88.1551,88.2005,13002.0
2016-01-04 13:50:00,97.18,97.28,97.03,97.14,21777.0,88.1642,88.2549,88.0281,88.1279,21777.0
2016-01-04 14:00:00,97.12,97.14,96.75,96.92,18507.0,88.1097,88.1279,87.7741,87.9283,18507.0
2016-01-04 14:10:00,96.93,96.95,96.64,96.9,28325.0,87.9374,87.9555,87.6743,87.9102,28325.0
2016-01-04 14:20:00,96.92,97.08,96.81,96.81,19558.0,87.9283,88.0735,87.8285,87.8285,19558.0
2016-01-04 14:30:00,96.78,96.87,96.48,96.67,26700.0,87.8013,87.8829,87.5291,87.7015,26700.0
2016-01-04 14:40:00,96.67,96.68,96.46,96.57,10822.0,87.7015,87.7106,87.511,87.6108,10822.0
2016-01-04 14:50:00,96.58,96.61,96.34,96.52,16020.0,87.6198,87.6471,87.4021,87.5654,16020.0
2016-01-04 15:00:00,96.5,96.53,96.23,96.37,22175.0,87.5473,87.5745,87.3023,87.4293,22175.0
2016-01-04 15:10:00,96.36,96.5,96.21,96.43,16882.0,87.4203,87.5473,87.2842,87.4838,16882.0
2016-01-04 15:20:00,96.4,96.4,96.16,96.31,21212.0,87.4565,87.4565,87.2388,87.3749,21212.0
2016-01-04 15:30:00,96.34,96.66,96.34,96.59,27098.0,87.4021,87.6924,87.4021,87.6289,27098.0
2016-01-04 15:40:00,96.65,97.1,96.63,97.07,67805.0,87.6833,88.0916,87.6652,88.0644,67805.0
2016-01-04 15:50:00,97.07,97.22,96.9,97.22,105276.0,88.0644,88.2005,87.9102,88.2005,105276.0
2016-01-05 09:30:00,97.28,97.99,97.2,97.54,122107.0,88.2549,88.899,88.1823,88.4908,122107.0
2016-01-05 09:40:00,97.6,98.05,97.57,97.86,18567.0,88.5452,88.9535,88.518,88.7811,18567.0
2016-01-05 09:50:00,97.92,97.95,97.22,97.43,12030.0,88.8355,88.8627,88.2005,88.391,12030.0
2016-01-05 10:00:00,97.43,97.55,97.3,97.4,31739.0,88.391,88.4999,88.273,88.3638,31739.0
2016-01-05 10:10:00,97.38,97.6,97.38,97.53,16787.0,88.3456,88.5452,88.3456,88.4817,16787.0
2016-01-05 10:20:00,97.53,97.67,97.36,97.58,93942.0,88.4817,88.6087,88.3275,88.5271,93942.0
2016-01-05 10:30:00,97.54,98.3,97.47,98.3,80840.0,88.4908,89.1803,88.4273,89.1803,80840.0
2016-01-05 10:40:00,98.3,98.81,98.3,98.73,32538.0,89.1803,89.643,89.1803,89.5704,32538.0
2016-01-05 10:50:00,98.74,98.97,98.59,98.95,45013.0,89.5794,89.7881,89.4434,89.77,45013.0
2016-01-05 11:00:00,98.91,99.09,98.82,99.02,55714.0,89.7337,89.897,89.652,89.8335,55714.0
2016-01-05 11:10:00,99.01,99.02,98.82,98.89,35313.0,89.8244,89.8335,89.652,89.7155,35313.0
2016-01-05 11:20:00,98.88,98.96,98.8,98.82,50684.0,89.7065,89.779,89.6339,89.652,50684.0
2016-01-05 11:30:00,98.83,98.98,98.77,98.77,23186.0,89.6611,89.7972,89.6067,89.6067,23186.0
2016-01-05 11:40:00,98.8,98.8,98.57,98.68,7750.0,89.6339,89.6339,89.4252,89.525,7750.0
2016-01-05 11:50:00,98.69,98.75,98.5,98.55,11668.0,89.5341,89.5885,89.3617,89.4071,11668.0
2016-01-05 12:00:00,98.54,98.54,98.31,98.31,6700.0,89.398,89.398,89.1893,89.1893,6700.0
2016-01-05 12:10:00,98.29,98.48,98.22,98.42,78038.0,89.1712,89.3436,89.1077,89.2891,78038.0
2016-01-05 12:20:00,98.37,98.44,98.29,98.32,17408.0,89.2438,89.3073,89.1712,89.1984,17408.0
2016-01-05 12:30:00,98.31,98.32,98.14,98.21,7131.0,89.1893,89.1984,89.0351,89.0986,7131.0
2016-01-05 12:40:00,98.21,98.21,97.96,97.96,13180.0,89.0986,89.0986,88.8718,88.8718,13180.0
2016-01-05 12:50:00,97.96,98.27,97.96,98.17,16873.0,88.8718,89.1531,88.8718,89.0623,16873.0
2016-01-05 13:00:00,98.23,98.27,98.11,98.14,10522.0,89.1168,89.1531,89.0079,89.0351,10522.0
2016-01-05 13:10:00,98.13,98.27,98.11,98.12,7035.0,89.026,89.1531,89.0079,89.017,7035.0
2016-01-05 13:20:00,98.12,98.25,97.99,98.25,16938.0,89.017,89.1349,88.899,89.1349,16938.0
2016-01-05 13:30:00,98.2,98.42,98.17,98.42,15909.0,89.0895,89.2891,89.0623,89.2891,15909.0
2016-01-05 13:40:00,98.45,98.9,98.41,98.86,26785.0,89.3164,89.7246,89.2801,89.6883,26785.0
2016-01-05 13:50:00,98.88,98.98,98.8,98.98,73237.0,89.7065,89.7972,89.6339,89.7972,73237.0
2016-01-05 14:00:00,98.97,99.0,98.64,98.77,20528.0,89.7881,89.8153,89.4887,89.6067,20528.0
2016-01-05 14:10:00,98.75,98.88,98.74,98.86,10105.0,89.5885,89.7065,89.5794,89.6883,10105.0
2016-01-05 14:20:00,98.84,99.0,98.83,98.94,13165.0,89.6702,89.8153,89.6611,89.7609,13165.0
2016-01-05 14:30:00,98.94,99.02,98.83,98.87,19561.0,89.7609,89.8335,89.6611,89.6974,19561.0
2016-01-05 14:40:00,98.88,98.92,98.76,98.84,11550.0,89.7065,89.7427,89.5976,89.6702,11550.0
2016-01-05 14:50:00,98.85,98.87,98.48,98.56,19007.0,89.6792,89.6974,89.3436,89.4161,19007.0
2016-01-05 15:00:00,98.56,98.56,98.3,98.35,25214.0,89.4161,89.4161,89.1803,89.2256,25214.0
2016-01-05 15:10:00,98.36,98.36,98.16,98.23,42963.0,89.2347,89.2347,89.0533,89.1168,42963.0
2016-01-05 15:20:00,98.23,98.48,98.09,98.4,20389.0,89.1168,89.3436,88.9898,89.271,20389.0
2016-01-05 15:30:00,98.41,98.55,98.27,98.46,27933.0,89.2801,89.4071,89.1531,89.3254,27933.0
2016-01-05 15:40:00,98.48,98.66,98.36,98.52,41544.0,89.3436,89.5069,89.2347,89.3799,41544.0
2016-01-05 15:50:00,98.54,98.63,98.49,98.57,71585.0,89.398,89.4797,89.3526,89.4252,71585.0
2016-01-06 09:30:00,96.9,97.58,96.9,97.3,23406.0,87.9102,88.5271,87.9102,88.273,23406.0
2016-01-06 09:40:00,97.34,97.44,96.75,97.01,48647.0,88.3093,88.4001,87.7741,88.0099,48647.0
2016-01-06 09:50:00,96.91,97.02,96.81,96.83,11264.0,87.9192,88.019,87.8285,87.8466,11264.0
2016-01-06 10:00:00,96.78,96.9,96.46,96.58,22917.0,87.8013,87.9102,87.511,87.6198,22917.0
2016-01-06 10:10:00,96.59,96.68,96.41,96.62,17207.0,87.6289,87.7106,87.4656,87.6561,17207.0
2016-01-06 10:20:00,96.62,96.87,96.6,96.68,34910.0,87.6561,87.8829,87.638,87.7106,34910.0
2016-01-06 10:30:00,96.68,96.68,96.38,96.48,14286.0,87.7106,87.7106,87.4384,87.5291,14286.0
2016-01-06 10:40:00,96.47,97.22,96.44,97.0,104467.0,87.52,88.2005,87.4928,88.0009,104467.0
2016-01-06 10:50:00,97.0,97.4,96.81,97.38,20124.0,88.0009,88.3638,87.8285,88.3456,20124.0
2016-01-06 11:00:00,97.39,97.51,97.13,97.18,16579.0,88.3547,88.4636,88.1188,88.1642,16579.0
2016-01-06 11:10:00,97.22,97.36,97.12,97.26,14770.0,88.2005,88.3275,88.1097,88.2368,14770.0
2016-01-06 11:20:00,97.35,97.59,97.22,97.28,13963.0,88.3184,88.5361,88.2005,88.2549,13963.0
2016-01-06 11:30:00,97.28,97.3,97.09,97.13,26247.0,88.2549,88.273,88.0825,88.1188,26247.0
2016-01-06 11:40:00,97.22,97.3,97.02,97.13,9668.0,88.2005,88.273,88.019,88.1188,9668.0
2016-01-06 11:50:00,97.14,97.22,96.79,96.95,22720.0,88.1279,88.2005,87.8104,87.9555,22720.0
2016-01-06 12:00:00,97.0,97.02,96.8,96.94,33047.0,88.0009,88.019,87.8194,87.9464,33047.0
2016-01-06 12:10:00,96.93,96.99,96.87,96.9,9214.0,87.9374,87.9918,87.8829,87.9102,9214.0
2016-01-06 12:20:00,96.9,96.9,96.68,96.72,8231.0,87.9102,87.9102,87.7106,87.7469,8231.0
2016-01-06 12:30:00,96.75,97.03,96.7,96.94,23246.0,87.7741,88.0281,87.7287,87.9464,23246.0
2016-01-06 12:40:00,96.94,96.95,96.78,96.89,10849.0,87.9464,87.9555,87.8013,87.9011,10849.0
2016-01-06 12:50:00,96.94,97.04,96.92,96.98,10451.0,87.9464,88.0372,87.9283,87.9827,10451.0
2016-01-06 13:00:00,96.98,97.07,96.91,97.02,22218.0,87.9827,88.0644,87.9192,88.019,22218.0
2016-01-06 13:10:00,97.01,97.07,96.9,96.91,33216.0,88.0099,88.0644,87.9102,87.9192,33216.0
2016-01-06 13:20:00,96.92,96.99,96.87,96.93,12852.0,87.9283,87.9918,87.8829,87.9374,12852.0
2016-01-06 13:30:00,96.92,96.98,96.83,96.86,13355.0,87.9283,87.9827,87.8466,87.8739,13355.0
2016-01-06 13:40:00,96.86,96.88,96.67,96.76,19014.0,87.8739,87.892,87.7015,87.7831,19014.0
2016-01-06 13:50:00,96.77,96.83,96.7,96.74,11380.0,87.7922,87.8466,87.7287,87.765,11380.0
2016-01-06 14:00:00,96.7,97.17,96.68,97.17,15184.0,87.7287,88.1551,87.7106,88.1551,15184.0
2016-01-06 14:10:00,97.15,97.29,96.94,97.2,12815.0,88.137,88.264,87.9464,88.1823,12815.0
2016-01-06 14:20:00,97.22,97.23,96.87,96.95,12589.0,88.2005,88.2095,87.8829,87.9555,12589.0
2016-01-06 14:30:00,96.97,97.01,96.74,96.78,10154.0,87.9737,88.0099,87.765,87.8013,10154.0
2016-01-06 14:40:00,96.77,96.77,96.37,96.37,13964.0,87.7922,87.7922,87.4293,87.4293,13964.0
2016-01-06 14:50:00,96.34,96.49,96.13,96.18,47141.0,87.4021,87.5382,87.2116,87.257,47141.0
2016-01-06 15:00:00,96.22,96.3,96.0,96.28,28385.0,87.2932,87.3658,87.0937,87.3477,28385.0
2016-01-06 15:10:00,96.29,96.39,96.09,96.39,26209.0,87.3567,87.4475,87.1753,87.4475,26209.0
2016-01-06 15:20:00,96.39,96.54,96.35,96.47,25259.0,87.4475,87.5836,87.4112,87.52,25259.0
2016-01-06 15:30:00,96.48,96.79,96.43,96.72,30578.0,87.5291,87.8104,87.4838,87.7469,30578.0
2016-01-06 15:40:00,96.7,96.73,96.55,96.63,32836.0,87.7287,87.7559,87.5926,87.6652,32836.0
2016-01-06 15:50:00,96.65,96.82,96.41,96.8,97131.0,87.6833,87.8376,87.4656,87.8194,97131.0
2016-01-07 09:30:00,94.07,94.29,93.14,93.53,160593.0,85.3427,85.5423,84.499,84.8528,160593.0
2016-01-07 09:40:00,93.46,94.23,93.01,94.04,97711.0,84.7893,85.4879,84.381,85.3155,97711.0
2016-01-07 09:50:00,94.1,94.61,93.65,93.73,121867.0,85.3699,85.8326,84.9617,85.0342,121867.0
2016-01-07 10:00:00,93.64,93.64,92.42,92.5,125391.0,84.9526,84.9526,83.8458,83.9184,125391.0
2016-01-07 10:10:00,92.51,92.93,92.29,92.81,83167.0,83.9274,84.3085,83.7278,84.1996,83167.0
2016-01-07 10:20:00,92.83,92.93,92.1,92.4,70197.0,84.2177,84.3085,83.5555,83.8276,70197.0
2016-01-07 10:30:00,92.47,93.45,92.45,93.42,60489.0,83.8911,84.7802,83.873,84.753,60489.0
2016-01-07 10:40:00,93.43,93.51,93.12,93.2,45310.0,84.7621,84.8347,84.4808,84.5534,45310.0
2016-01-07 10:50:00,93.2,93.43,93.04,93.39,88699.0,84.5534,84.7621,84.4083,84.7258,88699.0
2016-01-07 11:00:00,93.42,93.62,93.33,93.34,47108.0,84.753,84.9345,84.6714,84.6804,47108.0
2016-01-07 11:10:00,93.3,93.3,92.97,92.97,33005.0,84.6441,84.6441,84.3448,84.3448,33005.0
2016-01-07 11:20:00,92.94,93.11,92.7,92.98,24218.0,84.3175,84.4718,84.0998,84.3538,24218.0
2016-01-07 11:30:00,92.97,93.31,92.97,93.26,33533.0,84.3448,84.6532,84.3448,84.6079,33533.0
2016-01-07 11:40:00,93.26,93.44,93.08,93.2,17550.0,84.6079,84.7712,84.4446,84.5534,17550.0
2016-01-07 11:50:00,93.23,93.49,93.19,93.4,51939.0,84.5806,84.8165,84.5443,84.7349,51939.0
2016-01-07 12:00:00,93.39,93.61,93.36,93.52,26993.0,84.7258,84.9254,84.6986,84.8437,26993.0
2016-01-07 12:10:00,93.52,93.64,93.42,93.64,24300.0,84.8437,84.9526,84.753,84.9526,24300.0
2016-01-07 12:20:00,93.65,93.67,93.26,93.35,25250.0,84.9617,84.9798,84.6079,84.6895,25250.0
2016-01-07 12:30:00,93.37,93.58,93.28,93.3,20443.0,84.7076,84.8982,84.626,84.6441,20443.0
2016-01-07 12:40:00,93.32,93.55,93.31,93.32,17418.0,84.6623,84.8709,84.6532,84.6623,17418.0
2016-01-07 12:50:00,93.32,93.47,93.23,93.3,37996.0,84.6623,84.7984,84.5806,84.6441,37996.0
2016-01-07 13:00:00,93.33,93.36,93.12,93.21,33462.0,84.6714,84.6986,84.4808,84.5625,33462.0
2016-01-07 13:10:00,93.21,93.27,93.11,93.18,35743.0,84.5625,84.6169,84.4718,84.5353,35743.0
2016-01-07 13:20:00,93.17,93.35,93.03,93.2,23423.0,84.5262,84.6895,84.3992,84.5534,23423.0
2016-01-07 13:30:00,93.21,93.24,92.68,92.84,24458.0,84.5625,84.5897,84.0817,84.2268,24458.0
2016-01-07 13:40:00,92.86,93.03,92.7,92.91,23735.0,84.245,84.3992,84.0998,84.2903,23735.0
2016-01-07 13:50:00,92.93,93.09,92.87,93.01,28135.0,84.3085,84.4536,84.254,84.381,28135.0
2016-01-07 14:00:00,93.02,93.11,92.8,92.89,33183.0,84.3901,84.4718,84.1905,84.2722,33183.0
2016-01-07 14:10:00,92.88,93.0,92.65,92.85,35217.0,84.2631,84.372,84.0544,84.2359,35217.0
2016-01-07 14:20:00,92.8,92.84,92.4,92.46,29056.0,84.1905,84.2268,83.8276,83.8821,29056.0
2016-01-07 14:30:00,92.41,92.62,92.31,92.59,36116.0,83.8367,84.0272,83.746,84.0,36116.0
2016-01-07 14:40:00,92.61,92.91,92.53,92.91,32425.0,84.0182,84.2903,83.9456,84.2903,32425.0
2016-01-07 14:50:00,92.91,93.08,92.85,92.92,59190.0,84.2903,84.4446,84.2359,84.2994,59190.0
2016-01-07 15:00:00,92.92,92.96,92.73,92.96,49504.0,84.2994,84.3357,84.127,84.3357,49504.0
2016-01-07 15:10:00,92.96,93.04,92.68,92.82,47751.0,84.3357,84.4083,84.0817,84.2087,47751.0
2016-01-07 15:20:00,92.82,92.82,92.5,92.51,50418.0,84.2087,84.2087,83.9184,83.9274,50418.0
2016-01-07 15:30:00,92.5,93.05,92.49,93.02,63444.0,83.9184,84.4173,83.9093,84.3901,63444.0
2016-01-07 15:40:00,93.02,93.27,92.86,93.19,124642.0,84.3901,84.6169,84.245,84.5443,124642.0
2016-01-07 15:50:00,93.18,93.18,92.7,92.72,222276.0,84.5353,84.5353,84.0998,84.118,222276.0
2016-01-08 09:30:00,93.2,93.61,93.0,93.22,54090.0,84.5534,84.9254,84.372,84.5716,54090.0
2016-01-08 09:40:00,93.19,93.22,92.78,93.0,66038.0,84.5443,84.5716,84.1724,84.372,66038.0
2016-01-08 09:50:00,92.99,92.99,92.64,92.82,46904.0,84.3629,84.3629,84.0454,84.2087,46904.0
2016-01-08 10:00:00,92.82,92.82,92.23,92.23,19550.0,84.2087,84.2087,83.6734,83.6734,19550.0
2016-01-08 10:10:00,92.22,92.32,92.03,92.06,37216.0,83.6643,83.7551,83.492,83.5192,37216.0
2016-01-08 10:20:00,92.04,92.56,92.01,92.25,50411.0,83.501,83.9728,83.4738,83.6916,50411.0
2016-01-08 10:30:00,92.21,92.26,91.85,91.94,98209.0,83.6553,83.7006,83.3287,83.4103,98209.0
2016-01-08 10:40:00,91.97,92.01,91.79,91.99,40366.0,83.4375,83.4738,83.2742,83.4557,40366.0
2016-01-08 10:50:00,91.98,91.98,91.55,91.82,32551.0,83.4466,83.4466,83.0565,83.3014,32551.0
2016-01-08 11:00:00,91.84,91.99,91.34,91.42,66505.0,83.3196,83.4557,82.866,82.9386,66505.0
2016-01-08 11:10:00,91.42,91.42,91.11,91.15,21588.0,82.9386,82.9386,82.6573,82.6936,21588.0
2016-01-08 11:20:00,91.15,91.15,90.72,90.78,41786.0,82.6936,82.6936,82.3035,82.3579,41786.0
2016-01-08 11:30:00,90.79,90.79,90.32,90.53,94122.0,82.367,82.367,81.9406,82.1311,94122.0
2016-01-08 11:40:00,90.54,90.83,90.47,90.82,27238.0,82.1402,82.4033,82.0767,82.3942,27238.0
2016-01-08 11:50:00,90.82,90.87,90.63,90.87,40909.0,82.3942,82.4396,82.2218,82.4396,40909.0
2016-01-08 12:00:00,90.9,91.09,90.8,90.85,52383.0,82.4668,82.6392,82.3761,82.4214,52383.0
2016-01-08 12:10:00,90.85,91.18,90.81,91.14,21941.0,82.4214,82.7208,82.3852,82.6845,21941.0
2016-01-08 12:20:00,91.11,91.58,91.08,91.58,40820.0,82.6573,83.0837,82.6301,83.0837,40820.0
2016-01-08 12:30:00,91.57,91.6,91.35,91.37,33009.0,83.0746,83.1019,82.8751,82.8932,33009.0
2016-01-08 12:40:00,91.37,91.56,91.37,91.46,30323.0,82.8932,83.0656,82.8932,82.9748,30323.0
2016-01-08 12:50:00,91.48,91.53,91.37,91.37,54110.0,82.993,83.0384,82.8932,82.8932,54110.0
2016-01-08 13:00:00,91.37,91.47,91.2,91.24,26981.0,82.8932,82.9839,82.739,82.7753,26981.0
2016-01-08 13:10:00,91.25,91.25,91.03,91.1,21171.0,82.7843,82.7843,82.5847,82.6482,21171.0
2016-01-08 13:20:00,91.06,91.17,90.95,91.13,29850.0,82.612,82.7118,82.5122,82.6755,29850.0
2016-01-08 13:30:00,91.13,91.45,91.13,91.4,19918.0,82.6755,82.9658,82.6755,82.9204,19918.0
2016-01-08 13:40:00,91.39,91.44,91.11,91.11,27385.0,82.9113,82.9567,82.6573,82.6573,27385.0
2016-01-08 13:50:00,91.11,91.23,91.01,91.04,35312.0,82.6573,82.7662,82.5666,82.5938,35312.0
2016-01-08 14:00:00,91.04,91.2,91.02,91.04,41629.0,82.5938,82.739,82.5757,82.5938,41629.0
2016-01-08 14:10:00,91.08,91.08,90.8,90.98,37300.0,82.6301,82.6301,82.3761,82.5394,37300.0
2016-01-08 14:20:00,90.99,90.99,90.64,90.7,25652.0,82.5485,82.5485,82.2309,82.2854,25652.0
2016-01-08 14:30:00,90.67,90.87,90.66,90.73,47968.0,82.2581,82.4396,82.2491,82.3126,47968.0
2016-01-08 14:40:00,90.7,90.85,90.63,90.68,52939.0,82.2854,82.4214,82.2218,82.2672,52939.0
2016-01-08 14:50:00,90.7,90.7,90.42,90.51,37819.0,82.2854,82.2854,82.0313,82.113,37819.0
2016-01-08 15:00:00,90.51,90.61,90.42,90.43,47208.0,82.113,82.2037,82.0313,82.0404,47208.0
2016-01-08 15:10:00,90.42,90.42,90.1,90.19,67463.0,82.0313,82.0313,81.741,81.8227,67463.0
2016-01-08 15:20:00,90.18,90.38,90.16,90.19,49137.0,81.8136,81.995,81.7955,81.8227,49137.0
2016-01-08 15:30:00,90.18,90.28,90.0,90.0,83230.0,81.8136,81.9043,81.6503,81.6503,83230.0
2016-01-08 15:40:00,90.0,90.13,89.99,89.99,184447.0,81.6503,81.7682,81.6412,81.6412,184447.0
2016-01-08 15:50:00,89.99,90.14,89.98,90.09,369271.0,81.6412,81.7773,81.6322,81.7319,369271.0
2016-01-11 09:30:00,90.92,91.32,90.2,90.82,150946.0,82.4849,82.8478,81.8317,82.3942,150946.0
2016-01-11 09:40:00,90.89,91.02,90.45,90.46,38196.0,82.4577,82.5757,82.0585,82.0676,38196.0
2016-01-11 09:50:00,90.45,91.09,90.33,90.96,46786.0,82.0585,82.6392,81.9497,82.5212,46786.0
2016-01-11 10:00:00,90.94,91.02,90.86,90.97,49442.0,82.5031,82.5757,82.4305,82.5303,49442.0
2016-01-11 10:10:00,91.0,91.02,90.74,90.85,46211.0,82.5575,82.5757,82.3216,82.4214,46211.0
2016-01-11 10:20:00,90.88,90.92,90.77,90.85,42932.0,82.4487,82.4849,82.3489,82.4214,42932.0
2016-01-11 10:30:00,90.89,90.95,90.78,90.81,108138.0,82.4577,82.5122,82.3579,82.3852,108138.0
2016-01-11 10:40:00,90.77,90.9,90.47,90.56,25199.0,82.3489,82.4668,82.0767,82.1583,25199.0
2016-01-11 10:50:00,90.63,90.63,90.2,90.35,16684.0,82.2218,82.2218,81.8317,81.9678,16684.0
2016-01-11 11:00:00,90.33,90.33,89.86,89.98,39825.0,81.9497,81.9497,81.5233,81.6322,39825.0
2016-01-11 11:10:00,89.99,90.07,89.84,89.96,32008.0,81.6412,81.7138,81.5051,81.614,32008.0
2016-01-11 11:20:00,89.93,89.97,89.69,89.97,20402.0,81.5868,81.6231,81.3691,81.6231,20402.0
2016-01-11 11:30:00,89.95,89.95,89.76,89.86,59200.0,81.6049,81.6049,81.4326,81.5233,59200.0
2016-01-11 11:40:00,89.85,89.99,89.74,89.94,52833.0,81.5142,81.6412,81.4144,81.5959,52833.0
2016-01-11 11:50:00,89.97,90.32,89.97,90.22,9858.0,81.6231,81.9406,81.6231,81.8499,9858.0
2016-01-11 12:00:00,90.27,90.5,90.2,90.44,15180.0,81.8952,82.1039,81.8317,82.0495,15180.0
2016-01-11 12:10:00,90.43,90.55,90.21,90.28,16385.0,82.0404,82.1493,81.8408,81.9043,16385.0
2016-01-11 12:20:00,90.3,90.31,89.97,90.04,20180.0,81.9225,81.9315,81.6231,81.6866,20180.0
2016-01-11 12:30:00,90.07,90.32,90.04,90.28,108793.0,81.7138,81.9406,81.6866,81.9043,108793.0
2016-01-11 12:40:00,90.23,90.45,90.13,90.2,12702.0,81.859,82.0585,81.7682,81.8317,12702.0
2016-01-11 12:50:00,90.24,90.35,90.1,90.34,51603.0,81.868,81.9678,81.741,81.9588,51603.0
2016-01-11 13:00:00,90.34,90.35,90.15,90.15,67066.0,81.9588,81.9678,81.7864,81.7864,67066.0
2016-01-11 13:10:00,90.13,90.25,89.87,89.99,19220.0,81.7682,81.8771,81.5324,81.6412,19220.0
2016-01-11 13:20:00,90.01,90.16,89.95,89.98,14524.0,81.6594,81.7955,81.6049,81.6322,14524.0
2016-01-11 13:30:00,90.0,90.13,89.9,90.0,16057.0,81.6503,81.7682,81.5596,81.6503,16057.0
2016-01-11 13:40:00,90.04,90.06,89.87,89.87,29115.0,81.6866,81.7047,81.5324,81.5324,29115.0
2016-01-11 13:50:00,89.9,90.01,89.83,89.98,15915.0,81.5596,81.6594,81.4961,81.6322,15915.0
2016-01-11 14:00:00,89.99,90.23,89.89,90.17,22105.0,81.6412,81.859,81.5505,81.8045,22105.0
2016-01-11 14:10:00,90.21,90.38,90.15,90.3,30843.0,81.8408,81.995,81.7864,81.9225,30843.0
2016-01-11 14:20:00,90.3,90.54,90.23,90.53,23238.0,81.9225,82.1402,81.859,82.1311,23238.0
2016-01-11 14:30:00,90.62,90.62,90.43,90.55,23702.0,82.2128,82.2128,82.0404,82.1493,23702.0
2016-01-11 14:40:00,90.52,90.58,90.35,90.4,21790.0,82.1221,82.1765,81.9678,82.0132,21790.0
2016-01-11 14:50:00,90.39,90.5,90.22,90.23,17578.0,82.0041,82.1039,81.8499,81.859,17578.0
2016-01-11 15:00:00,90.27,90.34,90.08,90.16,26982.0,81.8952,81.9588,81.7229,81.7955,26982.0
2016-01-11 15:10:00,90.15,90.28,89.97,90.24,44902.0,81.7864,81.9043,81.6231,81.868,44902.0
2016-01-11 15:20:00,90.21,90.76,90.13,90.76,44375.0,81.8408,82.3398,81.7682,82.3398,44375.0
2016-01-11 15:30:00,90.75,91.16,90.71,91.09,74291.0,82.3307,82.7027,82.2944,82.6392,74291.0
2016-01-11 15:40:00,91.08,91.31,90.95,91.02,92313.0,82.6301,82.8388,82.5122,82.5757,92313.0
2016-01-11 15:50:00,91.03,91.23,90.86,90.87,187591.0,82.5847,82.7662,82.4305,82.4396,187591.0
2016-01-12 09:30:00,91.81,91.86,91.14,91.46,43734.0,83.2924,83.3377,82.6845,82.9748,43734.0
2016-01-12 09:40:00,91.45,91.68,91.39,91.43,36789.0,82.9658,83.1744,82.9113,82.9476,36789.0
2016-01-12 09:50:00,91.46,91.56,91.39,91.42,27516.0,82.9748,83.0656,82.9113,82.9386,27516.0
2016-01-12 10:00:00,91.42,91.52,91.2,91.24,42521.0,82.9386,83.0293,82.739,82.7753,42521.0
2016-01-12 10:10:00,91.25,91.26,90.96,91.04,43434.0,82.7843,82.7934,82.5212,82.5938,43434.0
2016-01-12 10:20:00,91.03,91.1,90.89,90.97,41250.0,82.5847,82.6482,82.4577,82.5303,41250.0
2016-01-12 10:30:00,91.0,91.32,90.92,91.12,159666.0,82.5575,82.8478,82.4849,82.6664,159666.0
2016-01-12 10:40:00,91.14,91.2,90.98,91.01,23121.0,82.6845,82.739,82.5394,82.5666,23121.0
2016-01-12 10:50:00,91.02,91.13,90.89,90.93,34014.0,82.5757,82.6755,82.4577,82.494,34014.0
2016-01-12 11:00:00,90.95,90.96,90.73,90.83,36918.0,82.5122,82.5212,82.3126,82.4033,36918.0
2016-01-12 11:10:00,90.76,90.76,90.52,90.55,45752.0,82.3398,82.3398,82.1221,82.1493,45752.0
2016-01-12 11:20:00,90.56,90.63,90.43,90.47,23913.0,82.1583,82.2218,82.0404,82.0767,23913.0
2016-01-12 11:30:00,90.48,90.51,90.06,90.06,34040.0,82.0858,82.113,81.7047,81.7047,34040.0
2016-01-12 11:40:00,90.13,90.81,90.13,90.79,12266.0,81.7682,82.3852,81.7682,82.367,12266.0
2016-01-12 11:50:00,90.83,90.85,90.63,90.66,20498.0,82.4033,82.4214,82.2218,82.2491,20498.0
2016-01-12 12:00:00,90.64,90.82,90.49,90.77,19830.0,82.2309,82.3942,82.0948,82.3489,19830.0
2016-01-12 12:10:00,90.82,90.89,90.71,90.71,21032.0,82.3942,82.4577,82.2944,82.2944,21032.0
2016-01-12 12:20:00,90.71,90.88,90.65,90.77,25493.0,82.2944,82.4487,82.24,82.3489,25493.0
2016-01-12 12:30:00,90.74,90.9,90.46,90.54,35828.0,82.3216,82.4668,82.0676,82.1402,35828.0
2016-01-12 12:40:00,90.44,90.65,90.33,90.55,16004.0,82.0495,82.24,81.9497,82.1493,16004.0
2016-01-12 12:50:00,90.59,90.73,90.57,90.63,19640.0,82.1856,82.3126,82.1674,82.2218,19640.0
2016-01-12 13:00:00,90.68,90.9,90.66,90.8,20077.0,82.2672,82.4668,82.2491,82.3761,20077.0
2016-01-12 13:10:00,90.79,90.91,90.7,90.82,15980.0,82.367,82.4759,82.2854,82.3942,15980.0
2016-01-12 13:20:00,90.81,90.81,90.45,90.45,17777.0,82.3852,82.3852,82.0585,82.0585,17777.0
2016-01-12 13:30:00,90.46,90.6,90.31,90.48,24781.0,82.0676,82.1946,81.9315,82.0858,24781.0
2016-01-12 13:40:00,90.54,90.88,90.51,90.84,11880.0,82.1402,82.4487,82.113,82.4124,11880.0
2016-01-12 13:50:00,90.85,90.9,90.52,90.55,38713.0,82.4214,82.4668,82.1221,82.1493,38713.0
2016-01-12 14:00:00,90.54,90.58,90.34,90.4,23118.0,82.1402,82.1765,81.9588,82.0132,23118.0
2016-01-12 14:10:00,90.39,90.4,90.19,90.21,25910.0,82.0041,82.0132,81.8227,81.8408,25910.0
2016-01-12 14:20:00,90.19,90.46,90.19,90.4,27564.0,81.8227,82.0676,81.8227,82.0132,27564.0
2016-01-12 14:30:00,90.37,90.69,90.37,90.66,19003.0,81.986,82.2763,81.986,82.2491,19003.0
2016-01-12 14:40:00,90.65,90.65,90.43,90.53,22394.0,82.24,82.24,82.0404,82.1311,22394.0
2016-01-12 14:50:00,90.5,90.78,90.46,90.72,21991.0,82.1039,82.3579,82.0676,82.3035,21991.0
2016-01-12 15:00:00,90.7,90.7,90.38,90.38,28510.0,82.2854,82.2854,81.995,81.995,28510.0
2016-01-12 15:10:00,90.39,90.86,90.34,90.86,24602.0,82.0041,82.4305,81.9588,82.4305,24602.0
2016-01-12 15:20:00,90.89,91.06,90.79,90.83,54570.0,82.4577,82.612,82.367,82.4033,54570.0
2016-01-12 15:30:00,90.81,90.9,90.67,90.72,65741.0,82.3852,82.4668,82.2581,82.3035,65741.0
2016-01-12 15:40:00,90.72,91.15,90.69,91.08,120044.0,82.3035,82.6936,82.2763,82.6301,120044.0
2016-01-12 15:50:00,91.08,91.31,90.96,91.17,238146.0,82.6301,82.8388,82.5212,82.7118,238146.0
2016-01-13 09:30:00,91.72,91.89,91.02,91.22,70730.0,83.2107,83.365,82.5757,82.7571,70730.0
2016-01-13 09:40:00,91.25,91.25,90.41,90.6,42218.0,82.7843,82.7843,82.0223,82.1946,42218.0
2016-01-13 09:50:00,90.64,90.64,90.19,90.26,62917.0,82.2309,82.2309,81.8227,81.8862,62917.0
2016-01-13 10:00:00,90.29,90.7,90.19,90.69,48702.0,81.9134,82.2854,81.8227,82.2763,48702.0
2016-01-13 10:10:00,90.71,90.72,90.36,90.39,34436.0,82.2944,82.3035,81.9769,82.0041,34436.0
2016-01-13 10:20:00,90.38,90.38,90.16,90.31,49849.0,81.995,81.995,81.7955,81.9315,49849.0
2016-01-13 10:30:00,90.27,90.27,89.78,89.85,33173.0,81.8952,81.8952,81.4507,81.5142,33173.0
2016-01-13 10:40:00,89.84,90.03,89.54,89.62,55003.0,81.5051,81.6775,81.233,81.3056,55003.0
2016-01-13 10:50:00,89.66,89.91,89.58,89.76,42474.0,81.3418,81.5686,81.2693,81.4326,42474.0
2016-01-13 11:00:00,89.74,89.74,89.21,89.22,54998.0,81.4144,81.4144,80.9336,80.9427,54998.0
2016-01-13 11:10:00,89.19,89.6,89.09,89.57,62325.0,80.9154,81.2874,80.8247,81.2602,62325.0
2016-01-13 11:20:00,89.57,89.65,89.26,89.35,41454.0,81.2602,81.3328,80.979,81.0606,41454.0
2016-01-13 11:30:00,89.34,89.71,89.22,89.56,38645.0,81.0515,81.3872,80.9427,81.2511,38645.0
2016-01-13 11:40:00,89.58,89.58,89.06,89.11,31893.0,81.2693,81.2693,80.7975,80.8429,31893.0
2016-01-13 11:50:00,89.13,89.25,89.02,89.25,53976.0,80.861,80.9699,80.7612,80.9699,53976.0
2016-01-13 12:00:00,89.28,89.45,89.15,89.23,35474.0,80.9971,81.1513,80.8792,80.9517,35474.0
2016-01-13 12:10:00,89.23,89.61,89.18,89.28,27483.0,80.9517,81.2965,80.9064,80.9971,27483.0
2016-01-13 12:20:00,89.27,89.45,89.17,89.21,41232.0,80.988,81.1513,80.8973,80.9336,41232.0
2016-01-13 12:30:00,89.18,89.26,89.06,89.21,50789.0,80.9064,80.979,80.7975,80.9336,50789.0
2016-01-13 12:40:00,89.21,89.23,89.05,89.12,45617.0,80.9336,80.9517,80.7884,80.8519,45617.0
2016-01-13 12:50:00,89.13,89.15,88.65,88.66,34496.0,80.861,80.8792,80.4255,80.4346,34496.0
2016-01-13 13:00:00,88.69,88.7,88.35,88.35,46230.0,80.4618,80.4709,80.1534,80.1534,46230.0
2016-01-13 13:10:00,88.4,88.57,88.28,88.46,61689.0,80.1987,80.353,80.0899,80.2532,61689.0
2016-01-13 13:20:00,88.46,88.49,88.05,88.16,62045.0,80.2532,80.2804,79.8812,79.981,62045.0
2016-01-13 13:30:00,88.13,88.35,88.02,88.02,46458.0,79.9538,80.1534,79.854,79.854,46458.0
2016-01-13 13:40:00,88.02,88.11,87.7,87.74,42615.0,79.854,79.9356,79.5637,79.6,42615.0
2016-01-13 13:50:00,87.72,87.73,87.09,87.15,153405.0,79.5818,79.5909,79.0103,79.0647,153405.0
2016-01-13 14:00:00,87.13,87.23,86.9,87.07,70518.0,79.0466,79.1373,78.8379,78.9921,70518.0
2016-01-13 14:10:00,87.06,87.23,86.98,87.12,38944.0,78.9831,79.1373,78.9105,79.0375,38944.0
2016-01-13 14:20:00,87.11,87.22,86.97,87.19,63347.0,79.0284,79.1282,78.9014,79.101,63347.0
2016-01-13 14:30:00,87.17,87.17,86.81,87.08,100048.0,79.0828,79.0828,78.7562,79.0012,100048.0
2016-01-13 14:40:00,87.05,87.06,86.65,86.79,54910.0,78.974,78.9831,78.6111,78.7381,54910.0
2016-01-13 14:50:00,86.79,87.17,86.72,87.1,41806.0,78.7381,79.0828,78.6746,79.0193,41806.0
2016-01-13 15:00:00,87.13,87.33,87.02,87.23,57128.0,79.0466,79.228,78.9468,79.1373,57128.0
2016-01-13 15:10:00,87.23,87.45,87.11,87.39,67047.0,79.1373,79.3369,79.0284,79.2824,67047.0
2016-01-13 15:20:00,87.36,87.6,87.23,87.35,61890.0,79.2552,79.473,79.1373,79.2461,61890.0
2016-01-13 15:30:00,87.34,87.43,87.18,87.36,147669.0,79.2371,79.3187,79.0919,79.2552,147669.0
2016-01-13 15:40:00,87.36,87.55,87.16,87.18,129101.0,79.2552,79.4276,79.0738,79.0919,129101.0
2016-01-13 15:50:00,87.18,87.24,87.06,87.11,224910.0,79.0919,79.1464,78.9831,79.0284,224910.0
2016-01-14 09:30:00,87.61,87.66,87.12,87.19,25057.0,79.482,79.5274,79.0375,79.101,25057.0
2016-01-14 09:40:00,87.17,87.53,87.04,87.27,30216.0,79.0828,79.4095,78.9649,79.1736,30216.0
2016-01-14 09:50:00,87.26,87.29,86.58,86.63,22671.0,79.1645,79.1917,78.5476,78.5929,22671.0
2016-01-14 10:00:00,86.7,86.79,86.47,86.52,28725.0,78.6565,78.7381,78.4478,78.4932,28725.0
2016-01-14 10:10:00,86.48,87.41,86.37,87.41,19405.0,78.4569,79.3006,78.3571,79.3006,19405.0
2016-01-14 10:20:00,87.5,87.79,87.37,87.7,64194.0,79.3822,79.6453,79.2643,79.5637,64194.0
2016-01-14 10:30:00,87.65,88.33,87.64,88.1,277713.0,79.5183,80.1352,79.5092,79.9266,277713.0
2016-01-14 10:40:00,88.15,88.15,87.9,88.0,83075.0,79.9719,79.9719,79.7451,79.8358,83075.0
2016-01-14 10:50:00,88.0,88.0,87.43,87.45,134325.0,79.8358,79.8358,79.3187,79.3369,134325.0
2016-01-14 11:00:00,87.53,87.59,87.24,87.25,15376.0,79.4095,79.4639,79.1464,79.1554,15376.0
2016-01-14 11:10:00,87.29,87.35,86.98,87.0,31702.0,79.1917,79.2461,78.9105,78.9286,31702.0
2016-01-14 11:20:00,86.99,87.05,86.7,86.81,22899.0,78.9195,78.974,78.6565,78.7562,22899.0
2016-01-14 11:30:00,86.81,86.89,86.6,86.87,39119.0,78.7562,78.8288,78.5657,78.8107,39119.0
2016-01-14 11:40:00,86.83,87.25,86.83,87.19,63904.0,78.7744,79.1554,78.7744,79.101,63904.0
2016-01-14 11:50:00,87.21,87.25,87.0,87.14,34147.0,79.1191,79.1554,78.9286,79.0556,34147.0
2016-01-14 12:00:00,87.15,87.39,87.08,87.25,50376.0,79.0647,79.2824,79.0012,79.1554,50376.0
2016-01-14 12:10:00,87.22,87.47,87.18,87.37,50245.0,79.1282,79.355,79.0919,79.2643,50245.0
2016-01-14 12:20:00,87.39,87.45,87.13,87.28,48380.0,79.2824,79.3369,79.0466,79.1826,48380.0
2016-01-14 12:30:00,87.28,87.69,87.28,87.69,42166.0,79.1826,79.5546,79.1826,79.5546,42166.0
2016-01-14 12:40:00,87.72,87.8,87.37,87.38,74567.0,79.5818,79.6544,79.2643,79.2734,74567.0
2016-01-14 12:50:00,87.38,87.52,87.29,87.36,43057.0,79.2734,79.4004,79.1917,79.2552,43057.0
2016-01-14 13:00:00,87.36,87.52,87.33,87.43,70299.0,79.2552,79.4004,79.228,79.3187,70299.0
2016-01-14 13:10:00,87.44,87.54,87.35,87.46,125771.0,79.3278,79.4185,79.2461,79.3459,125771.0
2016-01-14 13:20:00,87.48,87.57,87.35,87.47,64566.0,79.3641,79.4457,79.2461,79.355,64566.0
2016-01-14 13:30:00,87.49,87.54,87.41,87.52,67399.0,79.3732,79.4185,79.3006,79.4004,67399.0
2016-01-14 13:40:00,87.52,87.57,87.4,87.45,159681.0,79.4004,79.4457,79.2915,79.3369,159681.0
2016-01-14 13:50:00,87.45,87.71,87.37,87.65,36705.0,79.3369,79.5728,79.2643,79.5183,36705.0
2016-01-14 14:00:00,87.67,87.99,87.48,87.99,54330.0,79.5365,79.8268,79.3641,79.8268,54330.0
2016-01-14 14:10:00,87.95,88.33,87.93,88.12,93193.0,79.7905,80.1352,79.7723,79.9447,93193.0
2016-01-14 14:20:00,88.07,88.19,87.95,88.07,81338.0,79.8994,80.0082,79.7905,79.8994,81338.0
2016-01-14 14:30:00,88.04,88.1,87.91,87.94,72097.0,79.8721,79.9266,79.7542,79.7814,72097.0
2016-01-14 14:40:00,87.96,88.1,87.96,88.07,74627.0,79.7996,79.9266,79.7996,79.8994,74627.0
2016-01-14 14:50:00,88.07,88.19,88.01,88.19,181109.0,79.8994,80.0082,79.8449,80.0082,181109.0
2016-01-14 15:00:00,88.24,88.5,88.18,88.48,50008.0,80.0536,80.2895,79.9991,80.2713,50008.0
2016-01-14 15:10:00,88.5,88.54,88.15,88.42,146972.0,80.2895,80.3257,79.9719,80.2169,146972.0
2016-01-14 15:20:00,88.41,88.8,88.38,88.65,104464.0,80.2078,80.5616,80.1806,80.4255,104464.0
2016-01-14 15:30:00,88.65,88.67,87.99,88.05,95850.0,80.4255,80.4437,79.8268,79.8812,95850.0
2016-01-14 15:40:00,88.04,88.33,87.99,88.16,91853.0,79.8721,80.1352,79.8268,79.981,91853.0
2016-01-14 15:50:00,88.17,88.25,87.98,88.11,188947.0,79.9901,80.0627,79.8177,79.9356,188947.0
2016-01-15 09:30:00,86.02,86.63,85.51,86.11,132648.0,78.0395,78.5929,77.5769,78.1212,132648.0
2016-01-15 09:40:00,86.04,86.72,85.69,86.26,55407.0,78.0577,78.6746,77.7402,78.2573,55407.0
2016-01-15 09:50:00,86.26,86.42,85.72,85.84,46474.0,78.2573,78.4024,77.7674,77.8762,46474.0
2016-01-15 10:00:00,85.76,85.88,85.4,85.81,80277.0,77.8037,77.9125,77.4771,77.849,80277.0
2016-01-15 10:10:00,85.81,86.06,85.72,85.94,94060.0,77.849,78.0758,77.7674,77.967,94060.0
2016-01-15 10:20:00,85.92,86.15,85.74,85.95,54008.0,77.9488,78.1575,77.7855,77.976,54008.0
2016-01-15 10:30:00,85.87,86.53,85.82,86.53,52284.0,77.9035,78.5022,77.8581,78.5022,52284.0
2016-01-15 10:40:00,86.54,86.63,86.21,86.47,155260.0,78.5113,78.5929,78.2119,78.4478,155260.0
2016-01-15 10:50:00,86.46,86.48,86.12,86.15,51590.0,78.4387,78.4569,78.1303,78.1575,51590.0
2016-01-15 11:00:00,86.13,86.19,85.87,86.02,55830.0,78.1393,78.1938,77.9035,78.0395,55830.0
2016-01-15 11:10:00,85.94,86.06,85.8,85.94,29107.0,77.967,78.0758,77.84,77.967,29107.0
2016-01-15 11:20:00,85.9,86.02,85.79,85.96,25095.0,77.9307,78.0395,77.8309,77.9851,25095.0
2016-01-15 11:30:00,85.9,86.01,85.8,85.83,49618.0,77.9307,78.0305,77.84,77.8672,49618.0
2016-01-15 11:40:00,85.8,85.84,85.51,85.61,22917.0,77.84,77.8762,77.5769,77.6676,22917.0
2016-01-15 11:50:00,85.59,85.62,85.28,85.34,32481.0,77.6494,77.6766,77.3682,77.4226,32481.0
2016-01-15 12:00:00,85.31,85.35,85.05,85.23,25174.0,77.3954,77.4317,77.1595,77.3228,25174.0
2016-01-15 12:10:00,85.22,85.3,85.1,85.15,12215.0,77.3138,77.3863,77.2049,77.2503,12215.0
2016-01-15 12:20:00,85.12,85.18,84.89,85.0,25158.0,77.223,77.2775,77.0144,77.1142,25158.0
2016-01-15 12:30:00,85.0,85.0,84.58,84.61,36092.0,77.1142,77.1142,76.7331,76.7604,36092.0
2016-01-15 12:40:00,84.61,85.05,84.55,84.94,25547.0,76.7604,77.1595,76.7059,77.0597,25547.0
2016-01-15 12:50:00,84.96,85.11,84.79,84.98,39878.0,77.0779,77.214,76.9237,77.096,39878.0
2016-01-15 13:00:00,84.96,85.17,84.7,84.75,34838.0,77.0779,77.2684,76.842,76.8874,34838.0
2016-01-15 13:10:00,84.77,85.15,84.77,85.13,26892.0,76.9055,77.2503,76.9055,77.2321,26892.0
2016-01-15 13:20:00,85.14,85.26,85.04,85.1,23462.0,77.2412,77.35,77.1505,77.2049,23462.0
2016-01-15 13:30:00,85.08,85.28,85.05,85.12,33065.0,77.1867,77.3682,77.1595,77.223,33065.0
2016-01-15 13:40:00,85.12,85.49,85.12,85.36,27231.0,77.223,77.5587,77.223,77.4408,27231.0
2016-01-15 13:50:00,85.37,85.61,85.18,85.32,118385.0,77.4498,77.6676,77.2775,77.4045,118385.0
2016-01-15 14:00:00,85.28,85.37,85.16,85.36,38328.0,77.3682,77.4498,77.2593,77.4408,38328.0
2016-01-15 14:10:00,85.37,85.71,85.32,85.69,144465.0,77.4498,77.7583,77.4045,77.7402,144465.0
2016-01-15 14:20:00,85.68,85.68,85.14,85.23,32050.0,77.7311,77.7311,77.2412,77.3228,32050.0
2016-01-15 14:30:00,85.25,85.4,85.15,85.4,25937.0,77.341,77.4771,77.2503,77.4771,25937.0
2016-01-15 14:40:00,85.4,85.62,85.33,85.44,94409.0,77.4771,77.6766,77.4136,77.5133,94409.0
2016-01-15 14:50:00,85.45,85.94,85.41,85.9,43557.0,77.5224,77.967,77.4861,77.9307,43557.0
2016-01-15 15:00:00,85.95,86.11,85.75,85.92,94491.0,77.976,78.1212,77.7946,77.9488,94491.0
2016-01-15 15:10:00,85.94,85.95,85.22,85.29,74925.0,77.967,77.976,77.3138,77.3773,74925.0
2016-01-15 15:20:00,85.29,85.76,85.24,85.76,73343.0,77.3773,77.8037,77.3319,77.8037,73343.0
2016-01-15 15:30:00,85.75,85.94,85.59,85.75,82374.0,77.7946,77.967,77.6494,77.7946,82374.0
2016-01-15 15:40:00,85.75,85.99,85.61,85.95,95919.0,77.7946,78.0123,77.6676,77.976,95919.0
2016-01-15 15:50:00,85.94,86.01,85.87,85.98,195521.0,77.967,78.0305,77.9035,78.0033,195521.0
2016-01-19 09:30:00,87.14,87.61,86.79,86.97,40593.0,79.0556,79.482,78.7381,78.9014,40593.0
2016-01-19 09:40:00,86.93,87.18,86.64,86.71,35665.0,78.8651,79.0919,78.602,78.6655,35665.0
2016-01-19 09:50:00,86.68,87.04,86.34,86.93,44882.0,78.6383,78.9649,78.3299,78.8651,44882.0
2016-01-19 10:00:00,86.89,87.36,86.84,87.07,121573.0,78.8288,79.2552,78.7835,78.9921,121573.0
2016-01-19 10:10:00,87.08,87.32,86.89,87.18,75461.0,79.0012,79.2189,78.8288,79.0919,75461.0
2016-01-19 10:20:00,87.17,87.79,87.16,87.69,62403.0,79.0828,79.6453,79.0738,79.5546,62403.0
2016-01-19 10:30:00,87.7,87.98,87.38,87.39,63852.0,79.5637,79.8177,79.2734,79.2824,63852.0
2016-01-19 10:40:00,87.38,87.6,87.38,87.6,57298.0,79.2734,79.473,79.2734,79.473,57298.0
2016-01-19 10:50:00,87.64,87.69,87.21,87.24,37096.0,79.5092,79.5546,79.1191,79.1464,37096.0
2016-01-19 11:00:00,87.34,87.4,87.09,87.26,96595.0,79.2371,79.2915,79.0103,79.1645,96595.0
2016-01-19 11:10:00,87.27,87.27,87.0,87.03,24141.0,79.1736,79.1736,78.9286,78.9558,24141.0
2016-01-19 11:20:00,87.07,87.46,87.06,87.43,43993.0,78.9921,79.3459,78.9831,79.3187,43993.0
2016-01-19 11:30:00,87.44,87.45,87.22,87.38,49541.0,79.3278,79.3369,79.1282,79.2734,49541.0
2016-01-19 11:40:00,87.38,87.46,87.34,87.38,32069.0,79.2734,79.3459,79.2371,79.2734,32069.0
2016-01-19 11:50:00,87.35,87.43,87.29,87.37,43381.0,79.2461,79.3187,79.1917,79.2643,43381.0
2016-01-19 12:00:00,87.36,87.37,87.13,87.16,49333.0,79.2552,79.2643,79.0466,79.0738,49333.0
2016-01-19 12:10:00,87.14,87.28,87.02,87.04,23255.0,79.0556,79.1826,78.9468,78.9649,23255.0
2016-01-19 12:20:00,87.04,87.13,86.93,87.13,20350.0,78.9649,79.0466,78.8651,79.0466,20350.0
2016-01-19 12:30:00,87.14,87.17,86.99,86.99,28891.0,79.0556,79.0828,78.9195,78.9195,28891.0
2016-01-19 12:40:00,87.01,87.03,86.84,87.0,40640.0,78.9377,78.9558,78.7835,78.9286,40640.0
2016-01-19 12:50:00,87.0,87.03,86.93,86.98,29907.0,78.9286,78.9558,78.8651,78.9105,29907.0
2016-01-19 13:00:00,87.02,87.04,86.87,86.88,28540.0,78.9468,78.9649,78.8107,78.8198,28540.0
2016-01-19 13:10:00,86.88,86.9,86.67,86.83,22780.0,78.8198,78.8379,78.6292,78.7744,22780.0
2016-01-19 13:20:00,86.85,86.9,86.62,86.68,12161.0,78.7925,78.8379,78.5839,78.6383,12161.0
2016-01-19 13:30:00,86.7,86.82,86.59,86.82,12851.0,78.6565,78.7653,78.5567,78.7653,12851.0
2016-01-19 13:40:00,86.8,86.8,86.53,86.64,12491.0,78.7472,78.7472,78.5022,78.602,12491.0
2016-01-19 13:50:00,86.65,86.65,86.42,86.42,10573.0,78.6111,78.6111,78.4024,78.4024,10573.0
2016-01-19 14:00:00,86.41,86.44,85.94,85.94,20746.0,78.3934,78.4206,77.967,77.967,20746.0
2016-01-19 14:10:00,85.96,86.01,85.88,85.94,45061.0,77.9851,78.0305,77.9125,77.967,45061.0
2016-01-19 14:20:00,85.92,86.08,85.84,86.07,36689.0,77.9488,78.094,77.8762,78.0849,36689.0
2016-01-19 14:30:00,86.07,86.16,86.0,86.15,20667.0,78.0849,78.1666,78.0214,78.1575,20667.0
2016-01-19 14:40:00,86.17,86.19,85.62,85.63,19370.0,78.1756,78.1938,77.6766,77.6857,19370.0
2016-01-19 14:50:00,85.62,85.9,85.58,85.87,17056.0,77.6766,77.9307,77.6404,77.9035,17056.0
2016-01-19 15:00:00,85.88,86.18,85.78,86.14,22485.0,77.9125,78.1847,77.8218,78.1484,22485.0
2016-01-19 15:10:00,86.16,86.22,85.98,86.05,23133.0,78.1666,78.221,78.0033,78.0668,23133.0
2016-01-19 15:20:00,86.04,86.57,85.99,86.55,29293.0,78.0577,78.5385,78.0123,78.5204,29293.0
2016-01-19 15:30:00,86.57,86.63,86.21,86.29,44065.0,78.5385,78.5929,78.2119,78.2845,44065.0
2016-01-19 15:40:00,86.31,86.81,86.23,86.77,48955.0,78.3026,78.7562,78.2301,78.72,48955.0
2016-01-19 15:50:00,86.76,86.82,86.42,86.43,100069.0,78.7109,78.7653,78.4024,78.4115,100069.0
2016-01-20 09:30:00,84.86,85.27,84.26,84.31,59827.0,76.9872,77.3591,76.4428,76.4882,59827.0
2016-01-20 09:40:00,84.36,84.8,84.26,84.66,123231.0,76.5335,76.9327,76.4428,76.8057,123231.0
2016-01-20 09:50:00,84.63,84.78,83.95,84.02,51770.0,76.7785,76.9146,76.1616,76.2251,51770.0
2016-01-20 10:00:00,84.06,84.28,83.76,84.19,48016.0,76.2614,76.461,75.9892,76.3793,48016.0
2016-01-20 10:10:00,84.2,84.2,83.74,83.74,78010.0,76.3884,76.3884,75.9711,75.9711,78010.0
2016-01-20 10:20:00,83.74,84.13,83.74,84.06,64035.0,75.9711,76.3249,75.9711,76.2614,64035.0
2016-01-20 10:30:00,84.06,84.1,83.6,83.65,33363.0,76.2614,76.2977,75.8441,75.8894,33363.0
2016-01-20 10:40:00,83.65,83.8,83.45,83.68,52658.0,75.8894,76.0255,75.708,75.9166,52658.0
2016-01-20 10:50:00,83.72,83.74,83.08,83.18,36629.0,75.9529,75.9711,75.3723,75.463,36629.0
2016-01-20 11:00:00,83.2,83.36,83.03,83.21,79808.0,75.4812,75.6263,75.3269,75.4902,79808.0
2016-01-20 11:10:00,83.23,83.56,83.22,83.36,53874.0,75.5084,75.8078,75.4993,75.6263,53874.0
2016-01-20 11:20:00,83.33,83.39,82.93,83.08,29366.0,75.5991,75.6535,75.2362,75.3723,29366.0
2016-01-20 11:30:00,83.05,83.23,82.98,83.04,42975.0,75.3451,75.5084,75.2816,75.336,42975.0
2016-01-20 11:40:00,83.04,83.16,82.91,82.91,22647.0,75.336,75.4449,75.2181,75.2181,22647.0
2016-01-20 11:50:00,82.93,82.96,82.66,82.75,27745.0,75.2362,75.2634,74.9913,75.0729,27745.0
2016-01-20 12:00:00,82.76,82.84,82.5,82.59,22349.0,75.082,75.1546,74.8461,74.9278,22349.0
2016-01-20 12:10:00,82.55,82.67,82.46,82.52,18413.0,74.8915,75.0003,74.8098,74.8643,18413.0
2016-01-20 12:20:00,82.52,82.52,82.09,82.2,21239.0,74.8643,74.8643,74.4741,74.5739,21239.0
2016-01-20 12:30:00,82.24,82.53,82.23,82.4,27664.0,74.6102,74.8733,74.6012,74.7554,27664.0
2016-01-20 12:40:00,82.4,82.49,82.13,82.23,35086.0,74.7554,74.837,74.5104,74.6012,35086.0
2016-01-20 12:50:00,82.19,82.76,82.17,82.76,29653.0,74.5649,75.082,74.5467,75.082,29653.0
2016-01-20 13:00:00,82.76,83.05,82.66,82.9,26523.0,75.082,75.3451,74.9913,75.209,26523.0
2016-01-20 13:10:00,82.87,82.94,82.54,82.56,21968.0,75.1818,75.2453,74.8824,74.9005,21968.0
2016-01-20 13:20:00,82.56,83.29,82.53,83.15,56967.0,74.9005,75.5628,74.8733,75.4358,56967.0
2016-01-20 13:30:00,83.13,83.6,83.08,83.57,23235.0,75.4177,75.8441,75.3723,75.8168,23235.0
2016-01-20 13:40:00,83.57,84.34,83.57,84.31,43975.0,75.8168,76.5154,75.8168,76.4882,43975.0
2016-01-20 13:50:00,84.31,84.58,84.27,84.55,66838.0,76.4882,76.7331,76.4519,76.7059,66838.0
2016-01-20 14:00:00,84.53,84.62,84.41,84.6,71231.0,76.6878,76.7694,76.5789,76.7513,71231.0
2016-01-20 14:10:00,84.64,84.91,84.58,84.89,41233.0,76.7876,77.0325,76.7331,77.0144,41233.0
2016-01-20 14:20:00,84.85,84.95,84.56,84.58,35398.0,76.9781,77.0688,76.715,76.7331,35398.0
2016-01-20 14:30:00,84.58,84.75,84.35,84.75,38709.0,76.7331,76.8874,76.5245,76.8874,38709.0
2016-01-20 14:40:00,84.77,84.98,84.75,84.97,34824.0,76.9055,77.096,76.8874,77.087,34824.0
2016-01-20 14:50:00,84.99,85.48,84.96,85.22,35618.0,77.1051,77.5496,77.0779,77.3138,35618.0
2016-01-20 15:00:00,85.24,85.72,85.14,85.72,64165.0,77.3319,77.7674,77.2412,77.7674,64165.0
2016-01-20 15:10:00,85.73,86.62,85.7,86.55,63985.0,77.7764,78.5839,77.7492,78.5204,63985.0
2016-01-20 15:20:00,86.56,87.04,86.55,86.98,91525.0,78.5294,78.9649,78.5204,78.9105,91525.0
2016-01-20 15:30:00,86.94,87.01,86.72,87.01,85200.0,78.8742,78.9377,78.6746,78.9377,85200.0
2016-01-20 15:40:00,87.0,87.05,86.08,86.3,108352.0,78.9286,78.974,78.094,78.2936,108352.0
2016-01-20 15:50:00,86.29,86.5,86.1,86.15,152996.0,78.2845,78.475,78.1121,78.1575,152996.0
2016-01-21 09:30:00,86.57,87.61,86.42,86.72,41281.0,78.5385,79.482,78.4024,78.6746,41281.0
2016-01-21 09:40:00,86.7,86.96,85.91,86.11,27783.0,78.6565,78.8923,77.9397,78.1212,27783.0
2016-01-21 09:50:00,86.13,86.51,85.95,86.33,18846.0,78.1393,78.4841,77.976,78.3208,18846.0
2016-01-21 10:00:00,86.28,86.84,86.24,86.69,23284.0,78.2754,78.7835,78.2391,78.6474,23284.0
2016-01-21 10:10:00,86.75,87.35,86.75,87.0,47646.0,78.7018,79.2461,78.7018,78.9286,47646.0
2016-01-21 10:20:00,87.05,87.18,86.84,87.04,35994.0,78.974,79.0919,78.7835,78.9649,35994.0
2016-01-21 10:30:00,87.08,87.18,86.76,87.0,31715.0,79.0012,79.0919,78.7109,78.9286,31715.0
2016-01-21 10:40:00,86.95,87.22,86.92,86.93,29198.0,78.8833,79.1282,78.856,78.8651,29198.0
2016-01-21 10:50:00,87.0,87.09,86.47,86.53,21059.0,78.9286,79.0103,78.4478,78.5022,21059.0
2016-01-21 11:00:00,86.49,86.98,86.38,86.8,41201.0,78.4659,78.9105,78.3661,78.7472,41201.0
2016-01-21 11:10:00,86.81,86.91,86.57,86.69,21523.0,78.7562,78.847,78.5385,78.6474,21523.0
2016-01-21 11:20:00,86.59,86.61,86.04,86.07,10872.0,78.5567,78.5748,78.0577,78.0849,10872.0
2016-01-21 11:30:00,86.12,86.6,86.09,86.52,16222.0,78.1303,78.5657,78.103,78.4932,16222.0
2016-01-21 11:40:00,86.45,86.51,86.27,86.5,13427.0,78.4296,78.4841,78.2663,78.475,13427.0
2016-01-21 11:50:00,86.53,86.84,86.42,86.54,37021.0,78.5022,78.7835,78.4024,78.5113,37021.0
2016-01-21 12:00:00,86.64,87.07,86.59,86.88,47433.0,78.602,78.9921,78.5567,78.8198,47433.0
2016-01-21 12:10:00,86.87,86.98,86.77,86.8,18518.0,78.8107,78.9105,78.72,78.7472,18518.0
2016-01-21 12:20:00,86.81,86.85,86.68,86.74,35296.0,78.7562,78.7925,78.6383,78.6927,35296.0
2016-01-21 12:30:00,86.74,86.76,86.63,86.66,14618.0,78.6927,78.7109,78.5929,78.6202,14618.0
2016-01-21 12:40:00,86.66,86.73,86.59,86.68,15983.0,78.6202,78.6837,78.5567,78.6383,15983.0
2016-01-21 12:50:00,86.69,86.78,86.65,86.78,9056.0,78.6474,78.729,78.6111,78.729,9056.0
2016-01-21 13:00:00,86.77,86.91,86.73,86.83,14548.0,78.72,78.847,78.6837,78.7744,14548.0
2016-01-21 13:10:00,86.83,86.84,86.62,86.69,14744.0,78.7744,78.7835,78.5839,78.6474,14744.0
2016-01-21 13:20:00,86.67,86.67,86.33,86.35,20503.0,78.6292,78.6292,78.3208,78.3389,20503.0
2016-01-21 13:30:00,86.34,86.48,86.02,86.48,14980.0,78.3299,78.4569,78.0395,78.4569,14980.0
2016-01-21 13:40:00,86.45,86.64,86.41,86.62,15584.0,78.4296,78.602,78.3934,78.5839,15584.0
2016-01-21 13:50:00,86.64,86.64,86.44,86.47,35759.0,78.602,78.602,78.4206,78.4478,35759.0
2016-01-21 14:00:00,86.48,86.51,86.17,86.3,10297.0,78.4569,78.4841,78.1756,78.2936,10297.0
2016-01-21 14:10:00,86.21,86.21,85.74,85.74,12484.0,78.2119,78.2119,77.7855,77.7855,12484.0
2016-01-21 14:20:00,85.76,85.92,85.59,85.88,12937.0,77.8037,77.9488,77.6494,77.9125,12937.0
2016-01-21 14:30:00,85.93,86.23,85.93,86.19,11171.0,77.9579,78.2301,77.9579,78.1938,11171.0
2016-01-21 14:40:00,86.18,86.35,85.9,85.93,11099.0,78.1847,78.3389,77.9307,77.9579,11099.0
2016-01-21 14:50:00,85.95,86.5,85.95,86.42,18302.0,77.976,78.475,77.976,78.4024,18302.0
2016-01-21 15:00:00,86.42,86.42,85.78,85.9,13179.0,78.4024,78.4024,77.8218,77.9307,13179.0
2016-01-21 15:10:00,85.87,86.18,85.86,86.03,18670.0,77.9035,78.1847,77.8944,78.0486,18670.0
2016-01-21 15:20:00,86.01,86.08,85.82,85.95,18682.0,78.0305,78.094,77.8581,77.976,18682.0
2016-01-21 15:30:00,85.94,86.33,85.94,86.27,21420.0,77.967,78.3208,77.967,78.2663,21420.0
2016-01-21 15:40:00,86.24,86.41,85.99,85.99,52784.0,78.2391,78.3934,78.0123,78.0123,52784.0
2016-01-21 15:50:00,85.94,86.13,85.8,85.8,81071.0,77.967,78.1393,77.84,77.84,81071.0
2016-01-22 09:30:00,87.29,88.42,86.92,87.66,69968.0,79.1917,80.2169,78.856,79.5274,69968.0
2016-01-22 09:40:00,87.51,88.06,87.38,88.0,41008.0,79.3913,79.8903,79.2734,79.8358,41008.0
2016-01-22 09:50:00,88.03,88.09,87.61,87.72,36989.0,79.8631,79.9175,79.482,79.5818,36989.0
2016-01-22 10:00:00,87.72,87.86,87.25,87.46,46271.0,79.5818,79.7088,79.1554,79.3459,46271.0
2016-01-22 10:10:00,87.5,87.82,87.49,87.71,21714.0,79.3822,79.6725,79.3732,79.5728,21714.0
2016-01-22 10:20:00,87.74,87.74,87.51,87.54,14628.0,79.6,79.6,79.3913,79.4185,14628.0
2016-01-22 10:30:00,87.59,87.71,87.54,87.61,10771.0,79.4639,79.5728,79.4185,79.482,10771.0
2016-01-22 10:40:00,87.58,87.68,87.5,87.56,31899.0,79.4548,79.5455,79.3822,79.4367,31899.0
2016-01-22 10:50:00,87.57,87.64,87.49,87.63,13957.0,79.4457,79.5092,79.3732,79.5002,13957.0
2016-01-22 11:00:00,87.59,87.66,87.51,87.54,14592.0,79.4639,79.5274,79.3913,79.4185,14592.0
2016-01-22 11:10:00,87.51,87.67,87.42,87.67,14386.0,79.3913,79.5365,79.3097,79.5365,14386.0
2016-01-22 11:20:00,87.66,87.85,87.66,87.83,21164.0,79.5274,79.6998,79.5274,79.6816,21164.0
2016-01-22 11:30:00,87.83,87.96,87.68,87.71,35025.0,79.6816,79.7996,79.5455,79.5728,35025.0
2016-01-22 11:40:00,87.72,87.85,87.71,87.74,37093.0,79.5818,79.6998,79.5728,79.6,37093.0
2016-01-22 11:50:00,87.7,88.03,87.7,87.95,20032.0,79.5637,79.8631,79.5637,79.7905,20032.0
2016-01-22 12:00:00,87.95,88.14,87.95,88.1,12247.0,79.7905,79.9629,79.7905,79.9266,12247.0
2016-01-22 12:10:00,88.06,88.13,88.01,88.1,6974.0,79.8903,79.9538,79.8449,79.9266,6974.0
2016-01-22 12:20:00,88.13,88.17,88.03,88.06,11189.0,79.9538,79.9901,79.8631,79.8903,11189.0
2016-01-22 12:30:00,88.0,88.13,87.96,88.13,12738.0,79.8358,79.9538,79.7996,79.9538,12738.0
2016-01-22 12:40:00,88.13,88.13,87.91,87.98,12616.0,79.9538,79.9538,79.7542,79.8177,12616.0
2016-01-22 12:50:00,87.97,88.07,87.92,88.06,12350.0,79.8086,79.8994,79.7633,79.8903,12350.0
2016-01-22 13:00:00,88.03,88.08,87.88,87.94,13071.0,79.8631,79.9084,79.727,79.7814,13071.0
2016-01-22 13:10:00,87.91,87.96,87.88,87.94,8574.0,79.7542,79.7996,79.727,79.7814,8574.0
2016-01-22 13:20:00,87.98,88.18,87.98,87.99,15653.0,79.8177,79.9991,79.8177,79.8268,15653.0
2016-01-22 13:30:00,88.0,88.05,87.9,87.92,10170.0,79.8358,79.8812,79.7451,79.7633,10170.0
2016-01-22 13:40:00,87.91,88.13,87.91,88.13,13733.0,79.7542,79.9538,79.7542,79.9538,13733.0
2016-01-22 13:50:00,88.13,88.15,88.11,88.15,6808.0,79.9538,79.9719,79.9356,79.9719,6808.0
2016-01-22 14:00:00,88.15,88.23,88.06,88.23,15070.0,79.9719,80.0445,79.8903,80.0445,15070.0
2016-01-22 14:10:00,88.22,88.4,88.22,88.36,11445.0,80.0354,80.1987,80.0354,80.1624,11445.0
2016-01-22 14:20:00,88.35,88.4,88.07,88.09,12296.0,80.1534,80.1987,79.8994,79.9175,12296.0
2016-01-22 14:30:00,88.02,88.14,87.91,87.95,16357.0,79.854,79.9629,79.7542,79.7905,16357.0
2016-01-22 14:40:00,87.93,87.98,87.81,87.96,12343.0,79.7723,79.8177,79.6635,79.7996,12343.0
2016-01-22 14:50:00,87.91,88.09,87.87,88.05,12797.0,79.7542,79.9175,79.7179,79.8812,12797.0
2016-01-22 15:00:00,88.08,88.11,87.82,87.84,22262.0,79.9084,79.9356,79.6725,79.6907,22262.0
2016-01-22 15:10:00,87.86,88.04,87.72,87.97,21462.0,79.7088,79.8721,79.5818,79.8086,21462.0
2016-01-22 15:20:00,87.97,88.31,87.97,88.27,15158.0,79.8086,80.1171,79.8086,80.0808,15158.0
2016-01-22 15:30:00,88.26,88.29,88.12,88.29,28945.0,80.0717,80.0989,79.9447,80.0989,28945.0
2016-01-22 15:40:00,88.28,88.46,88.24,88.44,29604.0,80.0899,80.2532,80.0536,80.235,29604.0
2016-01-22 15:50:00,88.43,88.45,88.3,88.42,77613.0,80.226,80.2441,80.108,80.2169,77613.0
2016-01-25 09:30:00,88.42,88.75,87.92,88.42,36551.0,80.2169,80.5163,79.7633,80.2169,36551.0
2016-01-25 09:40:00,88.43,88.56,88.09,88.22,25897.0,80.226,80.3439,79.9175,80.0354,25897.0
2016-01-25 09:50:00,88.24,88.74,88.23,88.44,19970.0,80.0536,80.5072,80.0445,80.235,19970.0
2016-01-25 10:00:00,88.46,88.93,88.46,88.89,15978.0,80.2532,80.6796,80.2532,80.6433,15978.0
2016-01-25 10:10:00,88.85,88.85,88.34,88.38,23041.0,80.607,80.607,80.1443,80.1806,23041.0
2016-01-25 10:20:00,88.38,88.65,88.31,88.46,13403.0,80.1806,80.4255,80.1171,80.2532,13403.0
2016-01-25 10:30:00,88.44,88.49,88.16,88.24,22159.0,80.235,80.2804,79.981,80.0536,22159.0
2016-01-25 10:40:00,88.21,88.21,88.0,88.11,13287.0,80.0264,80.0264,79.8358,79.9356,13287.0
2016-01-25 10:50:00,88.13,88.24,87.99,88.19,19502.0,79.9538,80.0536,79.8268,80.0082,19502.0
2016-01-25 11:00:00,88.16,88.3,88.06,88.12,40144.0,79.981,80.108,79.8903,79.9447,40144.0
2016-01-25 11:10:00,88.1,88.15,88.01,88.03,50191.0,79.9266,79.9719,79.8449,79.8631,50191.0
2016-01-25 11:20:00,88.04,88.35,88.02,88.3,9515.0,79.8721,80.1534,79.854,80.108,9515.0
2016-01-25 11:30:00,88.3,88.38,88.21,88.31,26047.0,80.108,80.1806,80.0264,80.1171,26047.0
2016-01-25 11:40:00,88.33,88.36,88.09,88.17,13795.0,80.1352,80.1624,79.9175,79.9901,13795.0
2016-01-25 11:50:00,88.2,88.52,88.19,88.35,15467.0,80.0173,80.3076,80.0082,80.1534,15467.0
2016-01-25 12:00:00,88.31,88.4,88.23,88.33,10004.0,80.1171,80.1987,80.0445,80.1352,10004.0
2016-01-25 12:10:00,88.25,88.3,88.09,88.13,17957.0,80.0627,80.108,79.9175,79.9538,17957.0
2016-01-25 12:20:00,88.12,88.23,88.09,88.16,7366.0,79.9447,80.0445,79.9175,79.981,7366.0
2016-01-25 12:30:00,88.16,88.3,88.12,88.3,11573.0,79.981,80.108,79.9447,80.108,11573.0
2016-01-25 12:40:00,88.37,88.4,88.14,88.23,10964.0,80.1715,80.1987,79.9629,80.0445,10964.0
2016-01-25 12:50:00,88.29,88.41,88.22,88.41,6880.0,80.0989,80.2078,80.0354,80.2078,6880.0
2016-01-25 13:00:00,88.41,88.7,88.41,88.64,8774.0,80.2078,80.4709,80.2078,80.4165,8774.0
2016-01-25 13:10:00,88.57,88.67,88.57,88.66,6822.0,80.353,80.4437,80.353,80.4346,6822.0
2016-01-25 13:20:00,88.68,88.8,88.66,88.7,12402.0,80.4528,80.5616,80.4346,80.4709,12402.0
2016-01-25 13:30:00,88.7,88.83,88.63,88.66,17385.0,80.4709,80.5888,80.4074,80.4346,17385.0
2016-01-25 13:40:00,88.63,88.67,88.47,88.48,11886.0,80.4074,80.4437,80.2622,80.2713,11886.0
2016-01-25 13:50:00,88.46,88.47,88.2,88.25,7728.0,80.2532,80.2622,80.0173,80.0627,7728.0
2016-01-25 14:00:00,88.22,88.32,88.15,88.31,9834.0,80.0354,80.1262,79.9719,80.1171,9834.0
2016-01-25 14:10:00,88.3,88.35,88.15,88.15,19757.0,80.108,80.1534,79.9719,79.9719,19757.0
2016-01-25 14:20:00,88.19,88.19,87.89,88.08,14695.0,80.0082,80.0082,79.7361,79.9084,14695.0
2016-01-25 14:30:00,88.05,88.16,88.0,88.06,21951.0,79.8812,79.981,79.8358,79.8903,21951.0
2016-01-25 14:40:00,88.09,88.09,87.77,87.77,17011.0,79.9175,79.9175,79.6272,79.6272,17011.0
2016-01-25 14:50:00,87.76,87.81,87.68,87.71,18309.0,79.6181,79.6635,79.5455,79.5728,18309.0
2016-01-25 15:00:00,87.71,87.81,87.47,87.47,23399.0,79.5728,79.6635,79.355,79.355,23399.0
2016-01-25 15:10:00,87.46,87.49,87.15,87.24,29374.0,79.3459,79.3732,79.0647,79.1464,29374.0
2016-01-25 15:20:00,87.22,87.23,86.94,86.98,42693.0,79.1282,79.1373,78.8742,78.9105,42693.0
2016-01-25 15:30:00,87.0,87.09,86.75,86.75,46072.0,78.9286,79.0103,78.7018,78.7018,46072.0
2016-01-25 15:40:00,86.77,86.79,86.62,86.77,54428.0,78.72,78.7381,78.5839,78.72,54428.0
2016-01-25 15:50:00,86.75,86.87,86.61,86.76,106920.0,78.7018,78.8107,78.5748,78.7109,106920.0
2016-01-26 09:30:00,86.85,87.43,86.68,87.04,31626.0,78.7925,79.3187,78.6383,78.9649,31626.0
2016-01-26 09:40:00,87.05,87.47,86.67,86.67,15201.0,78.974,79.355,78.6292,78.6292,15201.0
2016-01-26 09:50:00,86.66,86.94,86.64,86.94,11851.0,78.6202,78.8742,78.602,78.8742,11851.0
2016-01-26 10:00:00,86.91,87.54,86.91,87.48,15155.0,78.847,79.4185,78.847,79.3641,15155.0
2016-01-26 10:10:00,87.56,87.74,87.32,87.6,16775.0,79.4367,79.6,79.2189,79.473,16775.0
2016-01-26 10:20:00,87.5,87.7,87.41,87.48,6929.0,79.3822,79.5637,79.3006,79.3641,6929.0
2016-01-26 10:30:00,87.41,87.74,87.38,87.66,14579.0,79.3006,79.6,79.2734,79.5274,14579.0
2016-01-26 10:40:00,87.69,87.77,87.62,87.68,20157.0,79.5546,79.6272,79.4911,79.5455,20157.0
2016-01-26 10:50:00,87.67,87.76,87.49,87.49,6000.0,79.5365,79.6181,79.3732,79.3732,6000.0
2016-01-26 11:00:00,87.53,87.7,87.47,87.47,11623.0,79.4095,79.5637,79.355,79.355,11623.0
2016-01-26 11:10:00,87.52,87.74,87.45,87.7,13963.0,79.4004,79.6,79.3369,79.5637,13963.0
2016-01-26 11:20:00,87.71,87.75,87.53,87.69,12541.0,79.5728,79.609,79.4095,79.5546,12541.0
2016-01-26 11:30:00,87.73,87.73,87.48,87.54,24825.0,79.5909,79.5909,79.3641,79.4185,24825.0
2016-01-26 11:40:00,87.59,87.7,87.59,87.61,7337.0,79.4639,79.5637,79.4639,79.482,7337.0
2016-01-26 11:50:00,87.66,87.87,87.66,87.7,6992.0,79.5274,79.7179,79.5274,79.5637,6992.0
2016-01-26 12:00:00,87.72,87.87,87.64,87.84,12438.0,79.5818,79.7179,79.5092,79.6907,12438.0
2016-01-26 12:10:00,87.86,88.22,87.81,88.19,13320.0,79.7088,80.0354,79.6635,80.0082,13320.0
2016-01-26 12:20:00,88.17,88.18,88.02,88.08,6380.0,79.9901,79.9991,79.854,79.9084,6380.0
2016-01-26 12:30:00,88.13,88.23,88.02,88.02,8818.0,79.9538,80.0445,79.854,79.854,8818.0
2016-01-26 12:40:00,88.06,88.18,88.05,88.08,11569.0,79.8903,79.9991,79.8812,79.9084,11569.0
2016-01-26 12:50:00,88.12,88.27,88.07,88.23,26079.0,79.9447,80.0808,79.8994,80.0445,26079.0
2016-01-26 13:00:00,88.24,88.3,88.19,88.2,33099.0,80.0536,80.108,80.0082,80.0173,33099.0
2016-01-26 13:10:00,88.21,88.36,88.19,88.32,11831.0,80.0264,80.1624,80.0082,80.1262,11831.0
2016-01-26 13:20:00,88.34,88.53,88.33,88.38,14725.0,80.1443,80.3167,80.1352,80.1806,14725.0
2016-01-26 13:30:00,88.41,88.42,88.25,88.25,27820.0,80.2078,80.2169,80.0627,80.0627,27820.0
2016-01-26 13:40:00,88.3,88.34,88.21,88.27,9927.0,80.108,80.1443,80.0264,80.0808,9927.0
2016-01-26 13:50:00,88.29,88.37,88.24,88.36,18368.0,80.0989,80.1715,80.0536,80.1624,18368.0
2016-01-26 14:00:00,88.36,88.37,88.13,88.22,21622.0,80.1624,80.1715,79.9538,80.0354,21622.0
2016-01-26 14:10:00,88.19,88.28,88.16,88.26,15544.0,80.0082,80.0899,79.981,80.0717,15544.0
2016-01-26 14:20:00,88.24,88.3,88.08,88.15,13662.0,80.0536,80.108,79.9084,79.9719,13662.0
2016-01-26 14:30:00,88.14,88.25,88.09,88.23,12141.0,79.9629,80.0627,79.9175,80.0445,12141.0
2016-01-26 14:40:00,88.2,88.35,88.2,88.29,18328.0,80.0173,80.1534,80.0173,80.0989,18328.0
2016-01-26 14:50:00,88.28,88.36,88.21,88.23,17695.0,80.0899,80.1624,80.0264,80.0445,17695.0
2016-01-26 15:00:00,88.26,88.3,88.06,88.08,14092.0,80.0717,80.108,79.8903,79.9084,14092.0
2016-01-26 15:10:00,88.1,88.31,88.07,88.2,24783.0,79.9266,80.1171,79.8994,80.0173,24783.0
2016-01-26 15:20:00,88.21,88.21,88.05,88.14,19635.0,80.0264,80.0264,79.8812,79.9629,19635.0
2016-01-26 15:30:00,88.13,88.24,88.03,88.24,39421.0,79.9538,80.0536,79.8631,80.0536,39421.0
2016-01-26 15:40:00,88.19,88.45,88.19,88.24,29707.0,80.0082,80.2441,80.0082,80.0536,29707.0
2016-01-26 15:50:00,88.25,88.37,88.16,88.35,61266.0,80.0627,80.1715,79.981,80.1534,61266.0
2016-01-27 09:30:00,88.15,88.38,87.75,88.23,18360.0,79.9719,80.1806,79.609,80.0445,18360.0
2016-01-27 09:40:00,88.23,88.53,88.22,88.42,10270.0,80.0445,80.3167,80.0354,80.2169,10270.0
2016-01-27 09:50:00,88.33,88.42,88.23,88.34,10078.0,80.1352,80.2169,80.0445,80.1443,10078.0
2016-01-27 10:00:00,88.36,88.36,88.0,88.01,11380.0,80.1624,80.1624,79.8358,79.8449,11380.0
2016-01-27 10:10:00,88.02,88.02,87.75,87.9,10638.0,79.854,79.854,79.609,79.7451,10638.0
2016-01-27 10:20:00,87.9,88.03,87.84,87.89,27174.0,79.7451,79.8631,79.6907,79.7361,27174.0
2016-01-27 10:30:00,87.9,88.16,87.86,88.13,52232.0,79.7451,79.981,79.7088,79.9538,52232.0
2016-01-27 10:40:00,88.11,88.15,88.0,88.02,19441.0,79.9356,79.9719,79.8358,79.854,19441.0
2016-01-27 10:50:00,88.03,88.07,87.91,88.0,18253.0,79.8631,79.8994,79.7542,79.8358,18253.0
2016-01-27 11:00:00,87.97,88.24,87.9,88.18,19847.0,79.8086,80.0536,79.7451,79.9991,19847.0
2016-01-27 11:10:00,88.14,88.41,88.14,88.36,35529.0,79.9629,80.2078,79.9629,80.1624,35529.0
2016-01-27 11:20:00,88.36,88.41,88.23,88.34,52168.0,80.1624,80.2078,80.0445,80.1443,52168.0
2016-01-27 11:30:00,88.4,88.57,88.33,88.51,45015.0,80.1987,80.353,80.1352,80.2985,45015.0
2016-01-27 11:40:00,88.49,88.66,88.32,88.6,36802.0,80.2804,80.4346,80.1262,80.3802,36802.0
2016-01-27 11:50:00,88.61,89.03,88.6,88.96,73799.0,80.3893,80.7703,80.3802,80.7068,73799.0
2016-01-27 12:00:00,88.97,89.09,88.8,88.8,13027.0,80.7159,80.8247,80.5616,80.5616,13027.0
2016-01-27 12:10:00,88.83,89.29,88.82,89.29,22163.0,80.5888,81.0062,80.5798,81.0062,22163.0
2016-01-27 12:20:00,89.29,89.29,89.08,89.12,21653.0,81.0062,81.0062,80.8157,80.8519,21653.0
2016-01-27 12:30:00,89.12,89.18,88.96,89.08,43999.0,80.8519,80.9064,80.7068,80.8157,43999.0
2016-01-27 12:40:00,89.08,89.19,88.98,89.17,14757.0,80.8157,80.9154,80.7249,80.8973,14757.0
2016-01-27 12:50:00,89.19,89.29,89.12,89.15,24956.0,80.9154,81.0062,80.8519,80.8792,24956.0
2016-01-27 13:00:00,89.15,89.3,89.07,89.28,35146.0,80.8792,81.0152,80.8066,80.9971,35146.0
2016-01-27 13:10:00,89.29,89.37,88.98,88.99,22069.0,81.0062,81.0787,80.7249,80.734,22069.0
2016-01-27 13:20:00,88.98,89.09,88.94,89.01,55938.0,80.7249,80.8247,80.6886,80.7521,55938.0
2016-01-27 13:30:00,89.0,89.19,88.99,89.01,26265.0,80.7431,80.9154,80.734,80.7521,26265.0
2016-01-27 13:40:00,89.0,89.12,88.87,89.12,37970.0,80.7431,80.8519,80.6251,80.8519,37970.0
2016-01-27 13:50:00,89.12,89.27,89.06,89.19,53298.0,80.8519,80.988,80.7975,80.9154,53298.0
2016-01-27 14:00:00,89.19,89.52,88.79,88.87,91005.0,80.9154,81.2148,80.5526,80.6251,91005.0
2016-01-27 14:10:00,88.89,89.17,88.8,89.1,118881.0,80.6433,80.8973,80.5616,80.8338,118881.0
2016-01-27 14:20:00,89.07,89.41,89.06,89.18,46685.0,80.8066,81.115,80.7975,80.9064,46685.0
2016-01-27 14:30:00,89.17,89.24,89.0,89.05,131771.0,80.8973,80.9608,80.7431,80.7884,131771.0
2016-01-27 14:40:00,89.03,89.17,88.63,88.63,134458.0,80.7703,80.8973,80.4074,80.4074,134458.0
2016-01-27 14:50:00,88.6,88.66,88.21,88.35,39905.0,80.3802,80.4346,80.0264,80.1534,39905.0
2016-01-27 15:00:00,88.34,88.35,87.92,88.18,35826.0,80.1443,80.1534,79.7633,79.9991,35826.0
2016-01-27 15:10:00,88.14,88.14,87.67,87.71,101691.0,79.9629,79.9629,79.5365,79.5728,101691.0
2016-01-27 15:20:00,87.72,88.06,87.59,87.75,72815.0,79.5818,79.8903,79.4639,79.609,72815.0
2016-01-27 15:30:00,87.76,88.01,87.68,87.76,53607.0,79.6181,79.8449,79.5455,79.6181,53607.0
2016-01-27 15:40:00,87.72,88.06,87.63,87.94,41987.0,79.5818,79.8903,79.5002,79.7814,41987.0
2016-01-27 15:50:00,87.93,88.05,87.81,87.99,97307.0,79.7723,79.8812,79.6635,79.8268,97307.0
2016-01-28 09:30:00,88.77,89.1,88.41,88.71,64933.0,80.5344,80.8338,80.2078,80.48,64933.0
2016-01-28 09:40:00,88.72,88.85,88.4,88.51,32609.0,80.489,80.607,80.1987,80.2985,32609.0
2016-01-28 09:50:00,88.51,88.69,88.36,88.54,24512.0,80.2985,80.4618,80.1624,80.3257,24512.0
2016-01-28 10:00:00,88.48,88.49,87.82,87.85,24582.0,80.2713,80.2804,79.6725,79.6998,24582.0
2016-01-28 10:10:00,87.86,87.95,87.62,87.78,24230.0,79.7088,79.7905,79.4911,79.6363,24230.0
2016-01-28 10:20:00,87.77,87.83,87.52,87.52,21916.0,79.6272,79.6816,79.4004,79.4004,21916.0
2016-01-28 10:30:00,87.49,87.55,87.16,87.37,21121.0,79.3732,79.4276,79.0738,79.2643,21121.0
2016-01-28 10:40:00,87.37,87.78,87.36,87.69,31990.0,79.2643,79.6363,79.2552,79.5546,31990.0
2016-01-28 10:50:00,87.74,87.82,87.46,87.71,30350.0,79.6,79.6725,79.3459,79.5728,30350.0
2016-01-28 11:00:00,87.76,88.17,87.74,88.02,49189.0,79.6181,79.9901,79.6,79.854,49189.0
2016-01-28 11:10:00,88.0,88.07,87.7,87.75,37244.0,79.8358,79.8994,79.5637,79.609,37244.0
2016-01-28 11:20:00,87.76,87.92,87.6,87.63,29979.0,79.6181,79.7633,79.473,79.5002,29979.0
2016-01-28 11:30:00,87.58,87.62,87.35,87.39,20501.0,79.4548,79.4911,79.2461,79.2824,20501.0
2016-01-28 11:40:00,87.42,87.44,86.99,87.02,16345.0,79.3097,79.3278,78.9195,78.9468,16345.0
2016-01-28 11:50:00,87.0,87.14,86.83,86.83,16975.0,78.9286,79.0556,78.7744,78.7744,16975.0
2016-01-28 12:00:00,86.79,87.58,86.79,87.48,15476.0,78.7381,79.4548,78.7381,79.3641,15476.0
2016-01-28 12:10:00,87.52,87.75,87.38,87.38,20779.0,79.4004,79.609,79.2734,79.2734,20779.0
2016-01-28 12:20:00,87.4,87.74,87.4,87.66,17836.0,79.2915,79.6,79.2915,79.5274,17836.0
2016-01-28 12:30:00,87.69,87.94,87.63,87.78,19292.0,79.5546,79.7814,79.5002,79.6363,19292.0
2016-01-28 12:40:00,87.75,87.9,87.72,87.8,15540.0,79.609,79.7451,79.5818,79.6544,15540.0
2016-01-28 12:50:00,87.8,87.83,87.51,87.59,11660.0,79.6544,79.6816,79.3913,79.4639,11660.0
2016-01-28 13:00:00,87.55,87.67,87.41,87.67,17475.0,79.4276,79.5365,79.3006,79.5365,17475.0
2016-01-28 13:10:00,87.68,87.82,87.44,87.45,20681.0,79.5455,79.6725,79.3278,79.3369,20681.0
2016-01-28 13:20:00,87.48,87.66,87.35,87.61,28829.0,79.3641,79.5274,79.2461,79.482,28829.0
2016-01-28 13:30:00,87.68,87.86,87.65,87.86,23466.0,79.5455,79.7088,79.5183,79.7088,23466.0
2016-01-28 13:40:00,87.88,88.04,87.82,87.99,23923.0,79.727,79.8721,79.6725,79.8268,23923.0
2016-01-28 13:50:00,87.96,88.0,87.46,87.46,19332.0,79.7996,79.8358,79.3459,79.3459,19332.0
2016-01-28 14:00:00,87.52,87.97,87.52,87.86,16149.0,79.4004,79.8086,79.4004,79.7088,16149.0
2016-01-28 14:10:00,87.85,87.89,87.57,87.58,15428.0,79.6998,79.7361,79.4457,79.4548,15428.0
2016-01-28 14:20:00,87.59,87.86,87.59,87.79,14186.0,79.4639,79.7088,79.4639,79.6453,14186.0
2016-01-28 14:30:00,87.81,87.94,87.75,87.76,13327.0,79.6635,79.7814,79.609,79.6181,13327.0
2016-01-28 14:40:00,87.78,87.87,87.49,87.52,16781.0,79.6363,79.7179,79.3732,79.4004,16781.0
2016-01-28 14:50:00,87.52,87.54,87.3,87.52,16824.0,79.4004,79.4185,79.2008,79.4004,16824.0
2016-01-28 15:00:00,87.54,87.6,87.28,87.41,27702.0,79.4185,79.473,79.1826,79.3006,27702.0
2016-01-28 15:10:00,87.43,87.59,87.26,87.26,42989.0,79.3187,79.4639,79.1645,79.1645,42989.0
2016-01-28 15:20:00,87.31,87.35,87.07,87.15,33244.0,79.2099,79.2461,78.9921,79.0647,33244.0
2016-01-28 15:30:00,87.11,87.48,87.08,87.29,52859.0,79.0284,79.3641,79.0012,79.1917,52859.0
2016-01-28 15:40:00,87.28,87.35,87.05,87.19,56648.0,79.1826,79.2461,78.974,79.101,56648.0
2016-01-28 15:50:00,87.21,87.25,87.07,87.13,88406.0,79.1191,79.1554,78.9921,79.0466,88406.0
2016-01-29 09:30:00,88.09,88.16,87.11,87.68,36373.0,79.9175,79.981,79.0284,79.5455,36373.0
2016-01-29 09:40:00,87.77,88.34,87.67,88.34,47373.0,79.6272,80.1443,79.5365,80.1443,47373.0
2016-01-29 09:50:00,88.34,88.76,88.33,88.68,20615.0,80.1443,80.5253,80.1352,80.4528,20615.0
2016-01-29 10:00:00,88.73,88.95,88.57,88.79,40294.0,80.4981,80.6977,80.353,80.5526,40294.0
2016-01-29 10:10:00,88.85,89.24,88.83,89.2,21352.0,80.607,80.9608,80.5888,80.9245,21352.0
2016-01-29 10:20:00,89.23,89.24,88.8,88.8,24812.0,80.9517,80.9608,80.5616,80.5616,24812.0
2016-01-29 10:30:00,88.78,88.78,88.48,88.62,15984.0,80.5435,80.5435,80.2713,80.3983,15984.0
2016-01-29 10:40:00,88.61,88.85,88.61,88.8,33741.0,80.3893,80.607,80.3893,80.5616,33741.0
2016-01-29 10:50:00,88.86,88.88,88.53,88.56,21188.0,80.6161,80.6342,80.3167,80.3439,21188.0
2016-01-29 11:00:00,88.59,89.1,88.58,89.07,20949.0,80.3711,80.8338,80.362,80.8066,20949.0
2016-01-29 11:10:00,89.06,89.06,88.77,88.82,15231.0,80.7975,80.7975,80.5344,80.5798,15231.0
2016-01-29 11:20:00,88.82,88.95,88.64,88.77,21372.0,80.5798,80.6977,80.4165,80.5344,21372.0
2016-01-29 11:30:00,88.8,88.91,88.64,88.75,20666.0,80.5616,80.6614,80.4165,80.5163,20666.0
2016-01-29 11:40:00,88.77,88.8,88.51,88.51,46657.0,80.5344,80.5616,80.2985,80.2985,46657.0
2016-01-29 11:50:00,88.54,88.71,88.46,88.61,38210.0,80.3257,80.48,80.2532,80.3893,38210.0
2016-01-29 12:00:00,88.63,88.63,88.38,88.43,27822.0,80.4074,80.4074,80.1806,80.226,27822.0
2016-01-29 12:10:00,88.43,88.72,88.4,88.71,24909.0,80.226,80.489,80.1987,80.48,24909.0
2016-01-29 12:20:00,88.72,88.72,88.49,88.49,28771.0,80.489,80.489,80.2804,80.2804,28771.0
2016-01-29 12:30:00,88.49,88.52,88.34,88.39,48821.0,80.2804,80.3076,80.1443,80.1897,48821.0
2016-01-29 12:40:00,88.43,88.58,88.41,88.41,17801.0,80.226,80.362,80.2078,80.2078,17801.0
2016-01-29 12:50:00,88.4,88.49,88.37,88.44,21110.0,80.1987,80.2804,80.1715,80.235,21110.0
2016-01-29 13:00:00,88.44,88.45,88.15,88.16,29975.0,80.235,80.2441,79.9719,79.981,29975.0
2016-01-29 13:10:00,88.18,88.52,88.17,88.52,15506.0,79.9991,80.3076,79.9901,80.3076,15506.0
2016-01-29 13:20:00,88.53,88.57,88.33,88.33,25281.0,80.3167,80.353,80.1352,80.1352,25281.0
2016-01-29 13:30:00,88.34,88.37,88.18,88.2,50271.0,80.1443,80.1715,79.9991,80.0173,50271.0
2016-01-29 13:40:00,88.23,88.43,88.21,88.3,88352.0,80.0445,80.226,80.0264,80.108,88352.0
2016-01-29 13:50:00,88.3,88.33,88.18,88.18,41601.0,80.108,80.1352,79.9991,79.9991,41601.0
2016-01-29 14:00:00,88.22,88.31,88.14,88.22,32482.0,80.0354,80.1171,79.9629,80.0354,32482.0
2016-01-29 14:10:00,88.26,88.3,88.11,88.2,35201.0,80.0717,80.108,79.9356,80.0173,35201.0
2016-01-29 14:20:00,88.2,88.29,88.16,88.26,82383.0,80.0173,80.0989,79.981,80.0717,82383.0
2016-01-29 14:30:00,88.25,88.39,88.16,88.39,60275.0,80.0627,80.1897,79.981,80.1897,60275.0
2016-01-29 14:40:00,88.42,88.81,88.42,88.74,51078.0,80.2169,80.5707,80.2169,80.5072,51078.0
2016-01-29 14:50:00,88.76,88.79,88.55,88.71,29749.0,80.5253,80.5526,80.3348,80.48,29749.0
2016-01-29 15:00:00,88.72,88.78,88.6,88.76,37742.0,80.489,80.5435,80.3802,80.5253,37742.0
2016-01-29 15:10:00,88.77,88.78,88.69,88.78,36178.0,80.5344,80.5435,80.4618,80.5435,36178.0
2016-01-29 15:20:00,88.8,88.94,88.78,88.91,53897.0,80.5616,80.6886,80.5435,80.6614,53897.0
2016-01-29 15:30:00,88.91,88.95,88.74,88.8,59106.0,80.6614,80.6977,80.5072,80.5616,59106.0
2016-01-29 15:40:00,88.8,89.17,88.79,89.13,87027.0,80.5616,80.8973,80.5526,80.861,87027.0
2016-01-29 15:50:00,89.13,89.25,88.96,89.16,195089.0,80.861,80.9699,80.7068,80.8882,195089.0
2016-02-01 09:30:00,88.87,89.11,88.19,89.09,43938.0,80.6251,80.8429,80.0082,80.8247,43938.0
2016-02-01 09:40:00,89.19,89.2,88.7,88.7,42359.0,80.9154,80.9245,80.4709,80.4709,42359.0
2016-02-01 09:50:00,88.73,88.75,88.24,88.24,24739.0,80.4981,80.5163,80.0536,80.0536,24739.0
2016-02-01 10:00:00,88.27,88.34,87.86,88.31,17349.0,80.0808,80.1443,79.7088,80.1171,17349.0
2016-02-01 10:10:00,88.33,88.61,88.21,88.54,29515.0,80.1352,80.3893,80.0264,80.3257,29515.0
2016-02-01 10:20:00,88.44,88.49,87.9,88.03,26935.0,80.235,80.2804,79.7451,79.8631,26935.0
2016-02-01 10:30:00,88.02,88.3,88.01,88.25,10800.0,79.854,80.108,79.8449,80.0627,10800.0
2016-02-01 10:40:00,88.3,88.52,88.2,88.3,30875.0,80.108,80.3076,80.0173,80.108,30875.0
2016-02-01 10:50:00,88.28,88.39,88.15,88.18,15710.0,80.0899,80.1897,79.9719,79.9991,15710.0
2016-02-01 11:00:00,88.17,88.22,88.03,88.09,23002.0,79.9901,80.0354,79.8631,79.9175,23002.0
2016-02-01 11:10:00,88.11,88.22,88.07,88.07,19287.0,79.9356,80.0354,79.8994,79.8994,19287.0
2016-02-01 11:20:00,88.06,88.15,87.9,88.15,40000.0,79.8903,79.9719,79.7451,79.9719,40000.0
2016-02-01 11:30:00,88.15,88.39,88.1,88.36,13618.0,79.9719,80.1897,79.9266,80.1624,13618.0
2016-02-01 11:40:00,88.37,88.5,88.27,88.35,79616.0,80.1715,80.2895,80.0808,80.1534,79616.0
2016-02-01 11:50:00,88.35,88.35,88.11,88.11,21994.0,80.1534,80.1534,79.9356,79.9356,21994.0
2016-02-01 12:00:00,88.11,88.21,87.79,87.89,12717.0,79.9356,80.0264,79.6453,79.7361,12717.0
2016-02-01 12:10:00,87.92,88.07,87.92,87.95,12100.0,79.7633,79.8994,79.7633,79.7905,12100.0
2016-02-01 12:20:00,87.92,87.94,87.63,87.64,9141.0,79.7633,79.7814,79.5002,79.5092,9141.0
2016-02-01 12:30:00,87.67,87.79,87.62,87.78,13271.0,79.5365,79.6453,79.4911,79.6363,13271.0
2016-02-01 12:40:00,87.8,87.91,87.71,87.88,11494.0,79.6544,79.7542,79.5728,79.727,11494.0
2016-02-01 12:50:00,87.87,87.88,87.65,87.73,12028.0,79.7179,79.727,79.5183,79.5909,12028.0
2016-02-01 13:00:00,87.76,87.94,87.66,87.66,9107.0,79.6181,79.7814,79.5274,79.5274,9107.0
2016-02-01 13:10:00,87.7,87.84,87.56,87.69,19149.0,79.5637,79.6907,79.4367,79.5546,19149.0
2016-02-01 13:20:00,87.74,88.04,87.74,87.9,16153.0,79.6,79.8721,79.6,79.7451,16153.0
2016-02-01 13:30:00,87.89,88.03,87.85,87.91,15453.0,79.7361,79.8631,79.6998,79.7542,15453.0
2016-02-01 13:40:00,87.94,88.01,87.81,87.94,33968.0,79.7814,79.8449,79.6635,79.7814,33968.0
2016-02-01 13:50:00,87.98,87.98,87.66,87.75,55580.0,79.8177,79.8177,79.5274,79.609,55580.0
2016-02-01 14:00:00,87.78,88.01,87.78,87.87,21227.0,79.6363,79.8449,79.6363,79.7179,21227.0
2016-02-01 14:10:00,87.84,88.01,87.84,88.01,23663.0,79.6907,79.8449,79.6907,79.8449,23663.0
2016-02-01 14:20:00,88.02,88.05,87.87,88.03,19435.0,79.854,79.8812,79.7179,79.8631,19435.0
2016-02-01 14:30:00,88.02,88.11,87.92,88.11,16921.0,79.854,79.9356,79.7633,79.9356,16921.0
2016-02-01 14:40:00,88.11,88.31,88.09,88.12,12286.0,79.9356,80.1171,79.9175,79.9447,12286.0
2016-02-01 14:50:00,88.15,88.26,88.0,88.21,15611.0,79.9719,80.0717,79.8358,80.0264,15611.0
2016-02-01 15:00:00,88.18,88.26,88.05,88.05,21848.0,79.9991,80.0717,79.8812,79.8812,21848.0
2016-02-01 15:10:00,88.08,88.36,87.98,88.35,34230.0,79.9084,80.1624,79.8177,80.1534,34230.0
2016-02-01 15:20:00,88.34,88.5,88.33,88.4,24728.0,80.1443,80.2895,80.1352,80.1987,24728.0
2016-02-01 15:30:00,88.41,88.52,88.25,88.25,37381.0,80.2078,80.3076,80.0627,80.0627,37381.0
2016-02-01 15:40:00,88.27,88.51,88.27,88.29,45714.0,80.0808,80.2985,80.0808,80.0989,45714.0
2016-02-01 15:50:00,88.3,88.32,87.93,87.97,102436.0,80.108,80.1262,79.7723,79.8086,102436.0
2016-02-02 09:30:00,87.06,87.06,86.23,86.23,34616.0,78.9831,78.9831,78.2301,78.2301,34616.0
2016-02-02 09:40:00,86.23,86.3,85.91,86.09,35816.0,78.2301,78.2936,77.9397,78.103,35816.0
2016-02-02 09:50:00,86.06,86.23,85.89,86.23,35152.0,78.0758,78.2301,77.9216,78.2301,35152.0
2016-02-02 10:00:00,86.19,86.19,85.91,86.14,57609.0,78.1938,78.1938,77.9397,78.1484,57609.0
2016-02-02 10:10:00,86.13,86.61,86.1,86.19,69671.0,78.1393,78.5748,78.1121,78.1938,69671.0
2016-02-02 10:20:00,86.21,86.34,86.05,86.16,24515.0,78.2119,78.3299,78.0668,78.1666,24515.0
2016-02-02 10:30:00,86.16,86.32,85.98,86.31,33955.0,78.1666,78.3117,78.0033,78.3026,33955.0
2016-02-02 10:40:00,86.24,86.29,85.81,85.83,49196.0,78.2391,78.2845,77.849,77.8672,49196.0
2016-02-02 10:50:00,85.85,85.9,85.62,85.78,21365.0,77.8853,77.9307,77.6766,77.8218,21365.0
2016-02-02 11:00:00,85.78,85.86,85.71,85.83,14500.0,77.8218,77.8944,77.7583,77.8672,14500.0
2016-02-02 11:10:00,85.78,86.14,85.7,86.11,15426.0,77.8218,78.1484,77.7492,78.1212,15426.0
2016-02-02 11:20:00,86.06,86.08,85.8,85.84,12050.0,78.0758,78.094,77.84,77.8762,12050.0
2016-02-02 11:30:00,85.87,85.97,85.8,85.94,17259.0,77.9035,77.9942,77.84,77.967,17259.0
2016-02-02 11:40:00,85.89,86.01,85.87,85.95,35069.0,77.9216,78.0305,77.9035,77.976,35069.0
2016-02-02 11:50:00,85.91,86.07,85.87,85.98,14210.0,77.9397,78.0849,77.9035,78.0033,14210.0
2016-02-02 12:00:00,85.98,86.02,85.61,85.61,32145.0,78.0033,78.0395,77.6676,77.6676,32145.0
2016-02-02 12:10:00,85.58,85.63,85.45,85.58,12100.0,77.6404,77.6857,77.5224,77.6404,12100.0
2016-02-02 12:20:00,85.58,85.85,85.58,85.79,26316.0,77.6404,77.8853,77.6404,77.8309,26316.0
2016-02-02 12:30:00,85.8,85.95,85.75,85.95,11938.0,77.84,77.976,77.7946,77.976,11938.0
2016-02-02 12:40:00,85.96,86.06,85.95,85.98,14562.0,77.9851,78.0758,77.976,78.0033,14562.0
2016-02-02 12:50:00,85.97,86.06,85.88,86.05,38560.0,77.9942,78.0758,77.9125,78.0668,38560.0
2016-02-02 13:00:00,86.04,86.06,85.91,85.95,29518.0,78.0577,78.0758,77.9397,77.976,29518.0
2016-02-02 13:10:00,85.96,85.97,85.69,85.78,19398.0,77.9851,77.9942,77.7402,77.8218,19398.0
2016-02-02 13:20:00,85.76,85.88,85.63,85.88,23745.0,77.8037,77.9125,77.6857,77.9125,23745.0
2016-02-02 13:30:00,85.83,85.84,85.56,85.56,13431.0,77.8672,77.8762,77.6222,77.6222,13431.0
2016-02-02 13:40:00,85.59,85.65,85.43,85.48,15706.0,77.6494,77.7039,77.5043,77.5496,15706.0
2016-02-02 13:50:00,85.44,85.46,85.21,85.21,11051.0,77.5133,77.5315,77.3047,77.3047,11051.0
2016-02-02 14:00:00,85.25,85.41,85.18,85.38,35795.0,77.341,77.4861,77.2775,77.4589,35795.0
2016-02-02 14:10:00,85.36,85.57,85.18,85.46,30850.0,77.4408,77.6313,77.2775,77.5315,30850.0
2016-02-02 14:20:00,85.49,85.51,85.17,85.32,21611.0,77.5587,77.5769,77.2684,77.4045,21611.0
2016-02-02 14:30:00,85.32,85.55,85.26,85.55,22849.0,77.4045,77.6131,77.35,77.6131,22849.0
2016-02-02 14:40:00,85.58,85.69,85.51,85.64,23172.0,77.6404,77.7402,77.5769,77.6948,23172.0
2016-02-02 14:50:00,85.68,85.8,85.41,85.44,19249.0,77.7311,77.84,77.4861,77.5133,19249.0
2016-02-02 15:00:00,85.43,85.51,85.27,85.29,26064.0,77.5043,77.5769,77.3591,77.3773,26064.0
2016-02-02 15:10:00,85.29,85.46,85.18,85.44,31105.0,77.3773,77.5315,77.2775,77.5133,31105.0
2016-02-02 15:20:00,85.42,85.55,85.11,85.45,48058.0,77.4952,77.6131,77.214,77.5224,48058.0
2016-02-02 15:30:00,85.43,85.69,85.41,85.51,44539.0,77.5043,77.7402,77.4861,77.5769,44539.0
2016-02-02 15:40:00,85.54,85.7,85.48,85.69,67919.0,77.6041,77.7492,77.5496,77.7402,67919.0
2016-02-02 15:50:00,85.68,85.72,85.55,85.63,108689.0,77.7311,77.7674,77.6131,77.6857,108689.0
2016-02-03 09:30:00,86.18,86.52,85.23,85.36,29573.0,78.1847,78.4932,77.3228,77.4408,29573.0
2016-02-03 09:40:00,85.44,85.44,84.72,84.86,26800.0,77.5133,77.5133,76.8601,76.9872,26800.0
2016-02-03 09:50:00,84.95,85.1,84.65,84.85,17169.0,77.0688,77.2049,76.7966,76.9781,17169.0
2016-02-03 10:00:00,84.8,84.8,83.88,83.89,18226.0,76.9327,76.9327,76.0981,76.1071,18226.0
2016-02-03 10:10:00,83.91,83.96,83.58,83.9,46635.0,76.1253,76.1707,75.8259,76.1162,46635.0
2016-02-03 10:20:00,83.86,83.89,83.45,83.53,20792.0,76.0799,76.1071,75.708,75.7805,20792.0
2016-02-03 10:30:00,83.51,83.53,83.21,83.53,14482.0,75.7624,75.7805,75.4902,75.7805,14482.0
2016-02-03 10:40:00,83.55,84.16,83.52,83.98,21772.0,75.7987,76.3521,75.7715,76.1888,21772.0
2016-02-03 10:50:00,83.94,84.4,83.92,84.29,16848.0,76.1525,76.5698,76.1344,76.47,16848.0
2016-02-03 11:00:00,84.34,84.37,83.84,83.93,18835.0,76.5154,76.5426,76.0618,76.1434,18835.0
2016-02-03 11:10:00,83.94,84.4,83.74,84.33,39456.0,76.1525,76.5698,75.9711,76.5063,39456.0
2016-02-03 11:20:00,84.32,84.57,84.28,84.52,17662.0,76.4973,76.7241,76.461,76.6787,17662.0
2016-02-03 11:30:00,84.52,84.65,84.19,84.65,21295.0,76.6787,76.7966,76.3793,76.7966,21295.0
2016-02-03 11:40:00,84.75,84.93,84.68,84.71,13438.0,76.8874,77.0507,76.8239,76.8511,13438.0
2016-02-03 11:50:00,84.74,84.79,84.27,84.43,15242.0,76.8783,76.9237,76.4519,76.5971,15242.0
2016-02-03 12:00:00,84.44,84.65,84.36,84.49,28016.0,76.6061,76.7966,76.5335,76.6515,28016.0
2016-02-03 12:10:00,84.48,84.64,84.27,84.34,32565.0,76.6424,76.7876,76.4519,76.5154,32565.0
2016-02-03 12:20:00,84.29,84.68,84.27,84.53,13442.0,76.47,76.8239,76.4519,76.6878,13442.0
2016-02-03 12:30:00,84.52,84.52,84.17,84.39,25229.0,76.6787,76.6787,76.3612,76.5608,25229.0
2016-02-03 12:40:00,84.34,84.37,84.03,84.31,15113.0,76.5154,76.5426,76.2342,76.4882,15113.0
2016-02-03 12:50:00,84.33,84.59,84.19,84.58,10850.0,76.5063,76.7422,76.3793,76.7331,10850.0
2016-02-03 13:00:00,84.59,84.74,84.4,84.4,15213.0,76.7422,76.8783,76.5698,76.5698,15213.0
2016-02-03 13:10:00,84.45,84.52,84.36,84.44,10936.0,76.6152,76.6787,76.5335,76.6061,10936.0
2016-02-03 13:20:00,84.44,84.53,84.34,84.44,13390.0,76.6061,76.6878,76.5154,76.6061,13390.0
2016-02-03 13:30:00,84.47,84.47,84.17,84.17,17470.0,76.6333,76.6333,76.3612,76.3612,17470.0
2016-02-03 13:40:00,84.17,84.41,84.13,84.17,16230.0,76.3612,76.5789,76.3249,76.3612,16230.0
2016-02-03 13:50:00,84.17,84.24,84.01,84.01,22742.0,76.3612,76.4247,76.216,76.216,22742.0
2016-02-03 14:00:00,84.01,84.38,84.0,84.2,30315.0,76.216,76.5517,76.2069,76.3884,30315.0
2016-02-03 14:10:00,84.18,84.36,84.13,84.22,25917.0,76.3702,76.5335,76.3249,76.4065,25917.0
2016-02-03 14:20:00,84.23,85.3,84.23,85.16,23975.0,76.4156,77.3863,76.4156,77.2593,23975.0
2016-02-03 14:30:00,85.15,85.32,85.1,85.18,17884.0,77.2503,77.4045,77.2049,77.2775,17884.0
2016-02-03 14:40:00,85.19,85.6,85.13,85.48,25117.0,77.2865,77.6585,77.2321,77.5496,25117.0
2016-02-03 14:50:00,85.5,85.56,85.19,85.52,22151.0,77.5678,77.6222,77.2865,77.5859,22151.0
2016-02-03 15:00:00,85.52,85.67,85.36,85.57,22996.0,77.5859,77.722,77.4408,77.6313,22996.0
2016-02-03 15:10:00,85.57,85.81,85.36,85.48,23857.0,77.6313,77.849,77.4408,77.5496,23857.0
2016-02-03 15:20:00,85.47,85.54,85.2,85.2,20506.0,77.5406,77.6041,77.2956,77.2956,20506.0
2016-02-03 15:30:00,85.2,85.36,85.01,85.11,45228.0,77.2956,77.4408,77.1232,77.214,45228.0
2016-02-03 15:40:00,85.1,85.46,85.05,85.4,45661.0,77.2049,77.5315,77.1595,77.4771,45661.0
2016-02-03 15:50:00,85.4,85.62,85.36,85.57,166227.0,77.4771,77.6766,77.4408,77.6313,166227.0
2016-02-04 09:30:00,85.44,86.55,85.44,86.46,68283.0,77.5133,78.5204,77.5133,78.4387,68283.0
2016-02-04 09:40:00,86.42,86.55,85.45,85.98,74292.0,78.4024,78.5204,77.5224,78.0033,74292.0
2016-02-04 09:50:00,85.94,86.19,85.81,86.04,92316.0,77.967,78.1938,77.849,78.0577,92316.0
2016-02-04 10:00:00,86.02,86.11,85.68,85.97,132548.0,78.0395,78.1212,77.7311,77.9942,132548.0
2016-02-04 10:10:00,85.94,87.28,85.9,87.09,154704.0,77.967,79.1826,77.9307,79.0103,154704.0
2016-02-04 10:20:00,87.06,87.1,86.48,86.48,36662.0,78.9831,79.0193,78.4569,78.4569,36662.0
2016-02-04 10:30:00,86.49,86.91,86.25,86.51,41083.0,78.4659,78.847,78.2482,78.4841,41083.0
2016-02-04 10:40:00,86.51,86.51,86.3,86.46,55928.0,78.4841,78.4841,78.2936,78.4387,55928.0
2016-02-04 10:50:00,86.47,86.73,86.39,86.49,78378.0,78.4478,78.6837,78.3752,78.4659,78378.0
2016-02-04 11:00:00,86.51,86.6,86.31,86.31,33376.0,78.4841,78.5657,78.3026,78.3026,33376.0
2016-02-04 11:10:00,86.36,86.52,86.3,86.32,26809.0,78.348,78.4932,78.2936,78.3117,26809.0
2016-02-04 11:20:00,86.31,86.44,86.19,86.4,25631.0,78.3026,78.4206,78.1938,78.3843,25631.0
2016-02-04 11:30:00,86.41,86.43,86.07,86.1,41147.0,78.3934,78.4115,78.0849,78.1121,41147.0
2016-02-04 11:40:00,86.09,86.12,85.47,85.73,25802.0,78.103,78.1303,77.5406,77.7764,25802.0
2016-02-04 11:50:00,85.77,86.23,85.76,86.2,32057.0,77.8127,78.2301,77.8037,78.2028,32057.0
2016-02-04 12:00:00,86.26,86.72,86.23,86.64,17071.0,78.2573,78.6746,78.2301,78.602,17071.0
2016-02-04 12:10:00,86.63,86.72,86.53,86.64,14853.0,78.5929,78.6746,78.5022,78.602,14853.0
2016-02-04 12:20:00,86.65,86.69,86.45,86.59,15010.0,78.6111,78.6474,78.4296,78.5567,15010.0
2016-02-04 12:30:00,86.61,86.78,86.44,86.73,16338.0,78.5748,78.729,78.4206,78.6837,16338.0
2016-02-04 12:40:00,86.76,87.03,86.73,86.86,17323.0,78.7109,78.9558,78.6837,78.8016,17323.0
2016-02-04 12:50:00,86.86,86.95,86.72,86.93,27567.0,78.8016,78.8833,78.6746,78.8651,27567.0
2016-02-04 13:00:00,86.93,87.29,86.91,87.23,47019.0,78.8651,79.1917,78.847,79.1373,47019.0
2016-02-04 13:10:00,87.2,87.5,87.18,87.22,27971.0,79.1101,79.3822,79.0919,79.1282,27971.0
2016-02-04 13:20:00,87.21,87.44,87.16,87.4,32179.0,79.1191,79.3278,79.0738,79.2915,32179.0
2016-02-04 13:30:00,87.44,87.49,86.95,87.03,34109.0,79.3278,79.3732,78.8833,78.9558,34109.0
2016-02-04 13:40:00,86.99,86.99,86.57,86.58,23411.0,78.9195,78.9195,78.5385,78.5476,23411.0
2016-02-04 13:50:00,86.57,86.95,86.54,86.92,20571.0,78.5385,78.8833,78.5113,78.856,20571.0
2016-02-04 14:00:00,86.9,86.94,86.58,86.59,26505.0,78.8379,78.8742,78.5476,78.5567,26505.0
2016-02-04 14:10:00,86.58,87.16,86.56,87.07,42796.0,78.5476,79.0738,78.5294,78.9921,42796.0
2016-02-04 14:20:00,87.1,87.27,87.05,87.09,47210.0,79.0193,79.1736,78.974,79.0103,47210.0
2016-02-04 14:30:00,87.09,87.09,86.5,86.53,59152.0,79.0103,79.0103,78.475,78.5022,59152.0
2016-02-04 14:40:00,86.54,86.89,86.52,86.84,37909.0,78.5113,78.8288,78.4932,78.7835,37909.0
2016-02-04 14:50:00,86.84,86.84,86.43,86.53,72972.0,78.7835,78.7835,78.4115,78.5022,72972.0
2016-02-04 15:00:00,86.53,86.56,86.14,86.25,73866.0,78.5022,78.5294,78.1484,78.2482,73866.0
2016-02-04 15:10:00,86.25,86.46,86.15,86.32,55363.0,78.2482,78.4387,78.1575,78.3117,55363.0
2016-02-04 15:20:00,86.34,86.72,86.34,86.56,50560.0,78.3299,78.6746,78.3299,78.5294,50560.0
2016-02-04 15:30:00,86.59,86.71,86.39,86.66,64816.0,78.5567,78.6655,78.3752,78.6202,64816.0
2016-02-04 15:40:00,86.65,86.9,86.59,86.74,150532.0,78.6111,78.8379,78.5567,78.6927,150532.0
2016-02-04 15:50:00,86.75,87.25,86.71,87.12,320821.0,78.7018,79.1554,78.6655,79.0375,320821.0
2016-02-05 09:30:00,88.5,88.5,85.5,86.09,120476.0,80.2895,80.2895,77.5678,78.103,120476.0
2016-02-05 09:40:00,86.07,86.26,84.83,84.83,92467.0,78.0849,78.2573,76.9599,76.9599,92467.0
2016-02-05 09:50:00,84.98,85.71,84.83,85.41,52422.0,77.096,77.7583,76.9599,77.4861,52422.0
2016-02-05 10:00:00,85.41,85.59,84.73,84.88,51520.0,77.4861,77.6494,76.8692,77.0053,51520.0
2016-02-05 10:10:00,84.85,85.01,84.09,84.09,50717.0,76.9781,77.1232,76.2886,76.2886,50717.0
2016-02-05 10:20:00,84.03,84.37,83.68,83.84,76452.0,76.2342,76.5426,75.9166,76.0618,76452.0
2016-02-05 10:30:00,83.84,83.95,83.7,83.91,63193.0,76.0618,76.1616,75.9348,76.1253,63193.0
2016-02-05 10:40:00,83.92,83.96,83.39,83.61,46384.0,76.1344,76.1707,75.6535,75.8531,46384.0
2016-02-05 10:50:00,83.55,83.55,82.98,83.03,57480.0,75.7987,75.7987,75.2816,75.3269,57480.0
2016-02-05 11:00:00,83.05,83.24,83.01,83.03,33122.0,75.3451,75.5175,75.3088,75.3269,33122.0
2016-02-05 11:10:00,83.07,83.18,82.93,82.97,52288.0,75.3632,75.463,75.2362,75.2725,52288.0
2016-02-05 11:20:00,82.96,83.0,82.78,82.95,30652.0,75.2634,75.2997,75.1001,75.2544,30652.0
2016-02-05 11:30:00,82.94,83.02,82.83,82.93,92395.0,75.2453,75.3179,75.1455,75.2362,92395.0
2016-02-05 11:40:00,82.92,83.45,82.91,83.41,52005.0,75.2271,75.708,75.2181,75.6717,52005.0
2016-02-05 11:50:00,83.38,83.64,83.24,83.42,66263.0,75.6445,75.8803,75.5175,75.6808,66263.0
2016-02-05 12:00:00,83.42,83.44,83.07,83.26,53889.0,75.6808,75.6989,75.3632,75.5356,53889.0
2016-02-05 12:10:00,83.27,83.45,83.13,83.34,32417.0,75.5447,75.708,75.4177,75.6082,32417.0
2016-02-05 12:20:00,83.33,83.37,83.15,83.19,56114.0,75.5991,75.6354,75.4358,75.4721,56114.0
2016-02-05 12:30:00,83.2,83.34,83.08,83.16,38330.0,75.4812,75.6082,75.3723,75.4449,38330.0
2016-02-05 12:40:00,83.12,83.15,82.94,83.0,29927.0,75.4086,75.4358,75.2453,75.2997,29927.0
2016-02-05 12:50:00,82.98,82.98,82.58,82.61,56510.0,75.2816,75.2816,74.9187,74.9459,56510.0
2016-02-05 13:00:00,82.61,82.71,82.52,82.61,44740.0,74.9459,75.0366,74.8643,74.9459,44740.0
2016-02-05 13:10:00,82.65,82.67,82.46,82.64,24018.0,74.9822,75.0003,74.8098,74.9731,24018.0
2016-02-05 13:20:00,82.65,82.93,82.59,82.9,25914.0,74.9822,75.2362,74.9278,75.209,25914.0
2016-02-05 13:30:00,82.9,82.9,82.7,82.76,38158.0,75.209,75.209,75.0276,75.082,38158.0
2016-02-05 13:40:00,82.77,82.85,82.33,82.38,30038.0,75.0911,75.1636,74.6919,74.7372,30038.0
2016-02-05 13:50:00,82.38,82.6,82.27,82.54,20757.0,74.7372,74.9368,74.6374,74.8824,20757.0
2016-02-05 14:00:00,82.54,82.73,82.31,82.44,33411.0,74.8824,75.0548,74.6737,74.7917,33411.0
2016-02-05 14:10:00,82.4,82.71,82.3,82.7,33896.0,74.7554,75.0366,74.6647,75.0276,33896.0
2016-02-05 14:20:00,82.7,83.08,82.67,82.87,40511.0,75.0276,75.3723,75.0003,75.1818,40511.0
2016-02-05 14:30:00,82.94,83.42,82.89,83.26,23105.0,75.2453,75.6808,75.1999,75.5356,23105.0
2016-02-05 14:40:00,83.26,83.3,82.93,83.17,51649.0,75.5356,75.5719,75.2362,75.4539,51649.0
2016-02-05 14:50:00,83.18,83.21,82.96,83.08,23603.0,75.463,75.4902,75.2634,75.3723,23603.0
2016-02-05 15:00:00,83.1,83.1,82.87,83.09,71032.0,75.3904,75.3904,75.1818,75.3814,71032.0
2016-02-05 15:10:00,83.07,83.45,82.97,83.4,23532.0,75.3632,75.708,75.2725,75.6626,23532.0
2016-02-05 15:20:00,83.39,83.8,83.27,83.6,61298.0,75.6535,76.0255,75.5447,75.8441,61298.0
2016-02-05 15:30:00,83.58,83.6,83.28,83.31,61346.0,75.8259,75.8441,75.5537,75.581,61346.0
2016-02-05 15:40:00,83.28,83.59,83.16,83.44,87976.0,75.5537,75.835,75.4449,75.6989,87976.0
2016-02-05 15:50:00,83.41,83.73,83.32,83.69,174479.0,75.6717,75.962,75.59,75.9257,174479.0
2016-02-08 09:30:00,81.68,81.75,80.2,80.39,64520.0,74.1022,74.1657,72.7595,72.9319,64520.0
2016-02-08 09:40:00,80.38,80.55,79.56,79.75,142641.0,72.9228,73.077,72.1789,72.3512,142641.0
2016-02-08 09:50:00,79.7,79.71,79.1,79.39,70399.0,72.3059,72.3149,71.7615,72.0246,70399.0
2016-02-08 10:00:00,79.33,79.54,79.2,79.33,180618.0,71.9702,72.1607,71.8523,71.9702,180618.0
2016-02-08 10:10:00,79.34,79.36,79.11,79.21,62246.0,71.9793,71.9974,71.7706,71.8613,62246.0
2016-02-08 10:20:00,79.19,79.63,79.11,79.58,32625.0,71.8432,72.2424,71.7706,72.197,32625.0
2016-02-08 10:30:00,79.48,79.94,79.4,79.93,67892.0,72.1063,72.5236,72.0337,72.5145,67892.0
2016-02-08 10:40:00,79.93,80.04,79.74,79.93,62246.0,72.5145,72.6143,72.3422,72.5145,62246.0
2016-02-08 10:50:00,79.88,80.02,79.79,79.84,57990.0,72.4692,72.5962,72.3875,72.4329,57990.0
2016-02-08 11:00:00,79.86,79.93,79.4,79.4,75611.0,72.451,72.5145,72.0337,72.0337,75611.0
2016-02-08 11:10:00,79.43,79.44,79.12,79.33,34180.0,72.0609,72.07,71.7797,71.9702,34180.0
2016-02-08 11:20:00,79.29,79.35,79.11,79.18,25763.0,71.9339,71.9883,71.7706,71.8341,25763.0
2016-02-08 11:30:00,79.2,79.26,79.11,79.25,20320.0,71.8523,71.9067,71.7706,71.8976,20320.0
2016-02-08 11:40:00,79.25,79.33,78.8,78.87,52656.0,71.8976,71.9702,71.4894,71.5529,52656.0
2016-02-08 11:50:00,78.84,78.91,78.64,78.82,37704.0,71.5257,71.5892,71.3442,71.5075,37704.0
2016-02-08 12:00:00,78.83,78.88,78.64,78.67,21370.0,71.5166,71.5619,71.3442,71.3714,21370.0
2016-02-08 12:10:00,78.68,78.75,78.6,78.66,31725.0,71.3805,71.444,71.3079,71.3624,31725.0
2016-02-08 12:20:00,78.67,78.69,78.51,78.63,16975.0,71.3714,71.3896,71.2263,71.3351,16975.0
2016-02-08 12:30:00,78.66,79.04,78.66,78.74,63548.0,71.3624,71.7071,71.3624,71.4349,63548.0
2016-02-08 12:40:00,78.76,79.02,78.74,78.87,40851.0,71.4531,71.689,71.4349,71.5529,40851.0
2016-02-08 12:50:00,78.84,79.0,78.78,79.0,45738.0,71.5257,71.6708,71.4712,71.6708,45738.0
2016-02-08 13:00:00,79.0,79.09,78.67,78.76,52713.0,71.6708,71.7525,71.3714,71.4531,52713.0
2016-02-08 13:10:00,78.76,78.85,78.68,78.79,37492.0,71.4531,71.5347,71.3805,71.4803,37492.0
2016-02-08 13:20:00,78.79,78.9,78.69,78.85,28471.0,71.4803,71.5801,71.3896,71.5347,28471.0
2016-02-08 13:30:00,78.83,78.89,78.8,78.8,15162.0,71.5166,71.571,71.4894,71.4894,15162.0
2016-02-08 13:40:00,78.8,78.82,78.68,78.76,39111.0,71.4894,71.5075,71.3805,71.4531,39111.0
2016-02-08 13:50:00,78.77,78.78,78.63,78.67,22897.0,71.4622,71.4712,71.3351,71.3714,22897.0
2016-02-08 14:00:00,78.66,78.83,78.66,78.81,35676.0,71.3624,71.5166,71.3624,71.4984,35676.0
2016-02-08 14:10:00,78.81,78.89,78.71,78.84,38443.0,71.4984,71.571,71.4077,71.5257,38443.0
2016-02-08 14:20:00,78.83,79.03,78.8,78.87,27730.0,71.5166,71.698,71.4894,71.5529,27730.0
2016-02-08 14:30:00,78.84,78.95,78.69,78.9,51742.0,71.5257,71.6255,71.3896,71.5801,51742.0
2016-02-08 14:40:00,78.89,79.37,78.88,79.34,50589.0,71.571,72.0065,71.5619,71.9793,50589.0
2016-02-08 14:50:00,79.32,79.38,78.9,78.93,44224.0,71.9611,72.0156,71.5801,71.6073,44224.0
2016-02-08 15:00:00,78.88,78.95,78.77,78.86,102838.0,71.5619,71.6255,71.4622,71.5438,102838.0
2016-02-08 15:10:00,78.85,79.43,78.81,79.28,55954.0,71.5347,72.0609,71.4984,71.9248,55954.0
2016-02-08 15:20:00,79.28,79.38,79.13,79.2,58466.0,71.9248,72.0156,71.7888,71.8523,58466.0
2016-02-08 15:30:00,79.21,79.51,79.11,79.11,91479.0,71.8613,72.1335,71.7706,71.7706,91479.0
2016-02-08 15:40:00,79.13,79.57,79.12,79.3,187446.0,71.7888,72.1879,71.7797,71.943,187446.0
2016-02-08 15:50:00,79.29,79.41,79.18,79.4,195345.0,71.9339,72.0428,71.8341,72.0337,195345.0
2016-02-09 09:30:00,78.45,78.85,78.01,78.85,78651.0,71.1718,71.5347,70.7727,71.5347,78651.0
2016-02-09 09:40:00,78.81,79.76,78.71,79.7,43630.0,71.4984,72.3603,71.4077,72.3059,43630.0
2016-02-09 09:50:00,79.71,79.86,79.31,79.72,21492.0,72.3149,72.451,71.9521,72.324,21492.0
2016-02-09 10:00:00,79.79,80.58,79.67,80.55,25018.0,72.3875,73.1042,72.2787,73.077,25018.0
2016-02-09 10:10:00,80.53,80.53,79.62,79.95,48324.0,73.0589,73.0589,72.2333,72.5327,48324.0
2016-02-09 10:20:00,79.95,80.0,79.55,79.6,47431.0,72.5327,72.578,72.1698,72.2152,47431.0
2016-02-09 10:30:00,79.58,79.6,79.22,79.25,27152.0,72.197,72.2152,71.8704,71.8976,27152.0
2016-02-09 10:40:00,79.27,79.3,78.83,79.16,42957.0,71.9158,71.943,71.5166,71.816,42957.0
2016-02-09 10:50:00,79.18,79.18,78.83,78.84,15721.0,71.8341,71.8341,71.5166,71.5257,15721.0
2016-02-09 11:00:00,78.87,79.31,78.87,79.25,23793.0,71.5529,71.9521,71.5529,71.8976,23793.0
2016-02-09 11:10:00,79.3,79.55,79.06,79.11,19431.0,71.943,72.1698,71.7253,71.7706,19431.0
2016-02-09 11:20:00,79.13,79.43,79.1,79.37,23876.0,71.7888,72.0609,71.7615,72.0065,23876.0
2016-02-09 11:30:00,79.29,79.5,79.29,79.35,33561.0,71.9339,72.1244,71.9339,71.9883,33561.0
2016-02-09 11:40:00,79.35,79.53,79.3,79.43,25015.0,71.9883,72.1516,71.943,72.0609,25015.0
2016-02-09 11:50:00,79.36,79.46,79.21,79.35,45833.0,71.9974,72.0881,71.8613,71.9883,45833.0
2016-02-09 12:00:00,79.38,79.69,79.31,79.65,54993.0,72.0156,72.2968,71.9521,72.2605,54993.0
2016-02-09 12:10:00,79.66,79.69,79.48,79.53,20712.0,72.2696,72.2968,72.1063,72.1516,20712.0
2016-02-09 12:20:00,79.53,79.59,79.43,79.5,16342.0,72.1516,72.2061,72.0609,72.1244,16342.0
2016-02-09 12:30:00,79.5,79.61,79.45,79.5,26391.0,72.1244,72.2242,72.0791,72.1244,26391.0
2016-02-09 12:40:00,79.49,79.53,79.36,79.4,22245.0,72.1154,72.1516,71.9974,72.0337,22245.0
2016-02-09 12:50:00,79.37,79.45,79.32,79.32,10652.0,72.0065,72.0791,71.9611,71.9611,10652.0
2016-02-09 13:00:00,79.37,79.42,79.22,79.26,46839.0,72.0065,72.0519,71.8704,71.9067,46839.0
2016-02-09 13:10:00,79.24,79.24,78.92,79.0,26895.0,71.8886,71.8886,71.5982,71.6708,26895.0
2016-02-09 13:20:00,79.0,79.04,78.94,78.99,25798.0,71.6708,71.7071,71.6164,71.6617,25798.0
2016-02-09 13:30:00,79.0,79.12,78.85,78.87,24124.0,71.6708,71.7797,71.5347,71.5529,24124.0
2016-02-09 13:40:00,78.86,79.07,78.81,78.94,31866.0,71.5438,71.7343,71.4984,71.6164,31866.0
2016-02-09 13:50:00,78.91,79.05,78.84,78.93,16402.0,71.5892,71.7162,71.5257,71.6073,16402.0
2016-02-09 14:00:00,78.94,79.39,78.9,79.31,25486.0,71.6164,72.0246,71.5801,71.9521,25486.0
2016-02-09 14:10:00,79.37,79.43,79.15,79.19,14482.0,72.0065,72.0609,71.8069,71.8432,14482.0
2016-02-09 14:20:00,79.21,79.32,79.0,79.08,21637.0,71.8613,71.9611,71.6708,71.7434,21637.0
2016-02-09 14:30:00,79.08,79.51,79.08,79.51,20135.0,71.7434,72.1335,71.7434,72.1335,20135.0
2016-02-09 14:40:00,79.52,79.75,79.44,79.5,21022.0,72.1426,72.3512,72.07,72.1244,21022.0
2016-02-09 14:50:00,79.49,79.75,79.49,79.69,20068.0,72.1154,72.3512,72.1154,72.2968,20068.0
2016-02-09 15:00:00,79.74,80.34,79.69,80.15,33923.0,72.3422,72.8865,72.2968,72.7141,33923.0
2016-02-09 15:10:00,80.1,80.16,79.92,79.92,43534.0,72.6688,72.7232,72.5055,72.5055,43534.0
2016-02-09 15:20:00,79.89,79.97,79.76,79.89,30029.0,72.4782,72.5508,72.3603,72.4782,30029.0
2016-02-09 15:30:00,79.86,80.27,79.83,80.13,46464.0,72.451,72.823,72.4238,72.696,46464.0
2016-02-09 15:40:00,80.12,80.16,79.8,79.97,88542.0,72.6869,72.7232,72.3966,72.5508,88542.0
2016-02-09 15:50:00,79.98,80.09,79.91,80.07,126203.0,72.5599,72.6597,72.4964,72.6415,126203.0
2016-02-10 09:30:00,80.92,81.65,80.92,81.37,19178.0,73.4127,74.075,73.4127,73.8209,19178.0
2016-02-10 09:40:00,81.45,81.47,81.0,81.36,15752.0,73.8935,73.9117,73.4853,73.8119,15752.0
2016-02-10 09:50:00,81.41,81.98,81.41,81.86,13081.0,73.8572,74.3743,73.8572,74.2655,13081.0
2016-02-10 10:00:00,81.88,82.0,81.57,81.69,23328.0,74.2836,74.3925,74.0024,74.1113,23328.0
2016-02-10 10:10:00,81.69,82.05,81.69,82.05,18820.0,74.1113,74.4379,74.1113,74.4379,18820.0
2016-02-10 10:20:00,82.05,82.29,81.84,82.26,42936.0,74.4379,74.6556,74.2473,74.6284,42936.0
2016-02-10 10:30:00,82.28,82.84,82.22,82.41,26558.0,74.6465,75.1546,74.5921,74.7645,26558.0
2016-02-10 10:40:00,82.4,82.4,81.62,81.63,30307.0,74.7554,74.7554,74.0477,74.0568,30307.0
2016-02-10 10:50:00,81.62,81.62,81.15,81.3,28143.0,74.0477,74.0477,73.6214,73.7574,28143.0
2016-02-10 11:00:00,81.28,81.3,80.89,80.96,23904.0,73.7393,73.7574,73.3855,73.449,23904.0
2016-02-10 11:10:00,80.91,81.27,80.79,81.27,27613.0,73.4036,73.7302,73.2948,73.7302,27613.0
2016-02-10 11:20:00,81.21,81.62,81.08,81.12,30681.0,73.6758,74.0477,73.5578,73.5941,30681.0
2016-02-10 11:30:00,81.07,81.16,80.78,80.78,10983.0,73.5488,73.6304,73.2857,73.2857,10983.0
2016-02-10 11:40:00,80.78,81.19,80.71,81.19,18669.0,73.2857,73.6576,73.2222,73.6576,18669.0
2016-02-10 11:50:00,81.15,81.2,80.97,80.97,17069.0,73.6214,73.6667,73.4581,73.4581,17069.0
2016-02-10 12:00:00,80.96,81.01,80.67,80.94,13209.0,73.449,73.4943,73.1859,73.4308,13209.0
2016-02-10 12:10:00,81.0,81.02,80.75,80.89,8633.0,73.4853,73.5034,73.2585,73.3855,8633.0
2016-02-10 12:20:00,80.9,81.3,80.9,81.3,6247.0,73.3945,73.7574,73.3945,73.7574,6247.0
2016-02-10 12:30:00,81.32,81.48,81.11,81.45,15151.0,73.7756,73.9207,73.5851,73.8935,15151.0
2016-02-10 12:40:00,81.47,81.61,81.47,81.57,12408.0,73.9117,74.0387,73.9117,74.0024,12408.0
2016-02-10 12:50:00,81.62,81.66,81.41,81.65,10558.0,74.0477,74.084,73.8572,74.075,10558.0
2016-02-10 13:00:00,81.66,81.78,81.62,81.66,10237.0,74.084,74.1929,74.0477,74.084,10237.0
2016-02-10 13:10:00,81.62,81.74,81.58,81.69,8812.0,74.0477,74.1566,74.0115,74.1113,8812.0
2016-02-10 13:20:00,81.73,81.75,81.37,81.37,14688.0,74.1475,74.1657,73.8209,73.8209,14688.0
2016-02-10 13:30:00,81.35,81.36,81.15,81.18,23996.0,73.8028,73.8119,73.6214,73.6486,23996.0
2016-02-10 13:40:00,81.24,81.33,81.16,81.26,23295.0,73.703,73.7847,73.6304,73.7211,23295.0
2016-02-10 13:50:00,81.24,81.25,81.02,81.06,24827.0,73.703,73.7121,73.5034,73.5397,24827.0
2016-02-10 14:00:00,81.06,81.1,80.93,80.98,23295.0,73.5397,73.576,73.4218,73.4671,23295.0
2016-02-10 14:10:00,80.98,81.05,80.9,80.96,25453.0,73.4671,73.5306,73.3945,73.449,25453.0
2016-02-10 14:20:00,80.95,80.95,80.78,80.86,21991.0,73.4399,73.4399,73.2857,73.3583,21991.0
2016-02-10 14:30:00,80.88,80.97,80.8,80.83,28876.0,73.3764,73.4581,73.3038,73.331,28876.0
2016-02-10 14:40:00,80.82,80.82,80.52,80.56,17620.0,73.322,73.322,73.0498,73.0861,17620.0
2016-02-10 14:50:00,80.57,80.63,80.47,80.58,26025.0,73.0952,73.1496,73.0044,73.1042,26025.0
2016-02-10 15:00:00,80.59,81.06,80.59,80.89,22852.0,73.1133,73.5397,73.1133,73.3855,22852.0
2016-02-10 15:10:00,80.89,80.92,80.35,80.39,45169.0,73.3855,73.4127,72.8956,72.9319,45169.0
2016-02-10 15:20:00,80.41,80.6,80.26,80.29,26273.0,72.95,73.1224,72.8139,72.8411,26273.0
2016-02-10 15:30:00,80.28,80.48,80.08,80.11,48961.0,72.8321,73.0135,72.6506,72.6778,48961.0
2016-02-10 15:40:00,80.08,80.22,79.99,80.14,75503.0,72.6506,72.7776,72.569,72.7051,75503.0
2016-02-10 15:50:00,80.14,80.18,80.02,80.07,76591.0,72.7051,72.7413,72.5962,72.6415,76591.0
2016-02-11 09:30:00,78.23,79.17,78.2,78.81,54960.0,70.9723,71.825,70.945,71.4984,54960.0
2016-02-11 09:40:00,78.88,79.27,78.66,79.09,27673.0,71.5619,71.9158,71.3624,71.7525,27673.0
2016-02-11 09:50:00,79.07,79.59,79.0,79.43,22296.0,71.7343,72.2061,71.6708,72.0609,22296.0
2016-02-11 10:00:00,79.37,79.67,79.13,79.52,57504.0,72.0065,72.2787,71.7888,72.1426,57504.0
2016-02-11 10:10:00,79.52,79.87,79.48,79.57,37162.0,72.1426,72.4601,72.1063,72.1879,37162.0
2016-02-11 10:20:00,79.56,79.72,79.49,79.52,28126.0,72.1789,72.324,72.1154,72.1426,28126.0
2016-02-11 10:30:00,79.5,79.7,79.47,79.5,40244.0,72.1244,72.3059,72.0972,72.1244,40244.0
2016-02-11 10:40:00,79.49,79.84,79.47,79.63,53202.0,72.1154,72.4329,72.0972,72.2424,53202.0
2016-02-11 10:50:00,79.64,79.64,79.29,79.33,43248.0,72.2514,72.2514,71.9339,71.9702,43248.0
2016-02-11 11:00:00,79.32,79.67,79.29,79.46,92132.0,71.9611,72.2787,71.9339,72.0881,92132.0
2016-02-11 11:10:00,79.45,79.55,78.96,79.12,21998.0,72.0791,72.1698,71.6345,71.7797,21998.0
2016-02-11 11:20:00,79.19,79.27,78.69,78.69,15123.0,71.8432,71.9158,71.3896,71.3896,15123.0
2016-02-11 11:30:00,78.66,78.81,78.39,78.79,92342.0,71.3624,71.4984,71.1174,71.4803,92342.0
2016-02-11 11:40:00,78.83,78.83,78.58,78.61,17496.0,71.5166,71.5166,71.2898,71.317,17496.0
2016-02-11 11:50:00,78.59,78.89,78.59,78.61,15854.0,71.2989,71.571,71.2989,71.317,15854.0
2016-02-11 12:00:00,78.67,78.92,78.59,78.67,16483.0,71.3714,71.5982,71.2989,71.3714,16483.0
2016-02-11 12:10:00,78.67,78.82,78.57,78.68,36625.0,71.3714,71.5075,71.2807,71.3805,36625.0
2016-02-11 12:20:00,78.68,78.99,78.66,78.75,29636.0,71.3805,71.6617,71.3624,71.444,29636.0
2016-02-11 12:30:00,78.75,78.86,78.67,78.74,35110.0,71.444,71.5438,71.3714,71.4349,35110.0
2016-02-11 12:40:00,78.76,78.79,78.66,78.74,27763.0,71.4531,71.4803,71.3624,71.4349,27763.0
2016-02-11 12:50:00,78.78,78.88,78.69,78.78,31846.0,71.4712,71.5619,71.3896,71.4712,31846.0
2016-02-11 13:00:00,78.78,78.97,78.67,78.77,25833.0,71.4712,71.6436,71.3714,71.4622,25833.0
2016-02-11 13:10:00,78.8,78.82,78.65,78.82,35507.0,71.4894,71.5075,71.3533,71.5075,35507.0
2016-02-11 13:20:00,78.85,78.96,78.76,78.8,28754.0,71.5347,71.6345,71.4531,71.4894,28754.0
2016-02-11 13:30:00,78.79,78.88,78.7,78.76,69755.0,71.4803,71.5619,71.3986,71.4531,69755.0
2016-02-11 13:40:00,78.75,78.79,78.66,78.74,37526.0,71.444,71.4803,71.3624,71.4349,37526.0
2016-02-11 13:50:00,78.74,78.8,78.58,78.65,35708.0,71.4349,71.4894,71.2898,71.3533,35708.0
2016-02-11 14:00:00,78.65,78.7,78.54,78.55,30419.0,71.3533,71.3986,71.2535,71.2626,30419.0
2016-02-11 14:10:00,78.55,78.62,78.29,78.29,27493.0,71.2626,71.3261,71.0267,71.0267,27493.0
2016-02-11 14:20:00,78.29,78.37,78.02,78.08,43826.0,71.0267,71.0993,70.7817,70.8362,43826.0
2016-02-11 14:30:00,78.09,78.43,77.76,78.43,59965.0,70.8452,71.1537,70.5459,71.1537,59965.0
2016-02-11 14:40:00,78.47,78.82,78.22,78.82,94139.0,71.19,71.5075,70.9632,71.5075,94139.0
2016-02-11 14:50:00,78.78,78.95,78.67,78.75,68225.0,71.4712,71.6255,71.3714,71.444,68225.0
2016-02-11 15:00:00,78.78,78.81,78.32,78.47,53280.0,71.4712,71.4984,71.0539,71.19,53280.0
2016-02-11 15:10:00,78.49,78.82,78.42,78.55,45417.0,71.2081,71.5075,71.1446,71.2626,45417.0
2016-02-11 15:20:00,78.57,78.8,78.43,78.76,65301.0,71.2807,71.4894,71.1537,71.4531,65301.0
2016-02-11 15:30:00,78.76,78.96,78.58,78.9,58089.0,71.4531,71.6345,71.2898,71.5801,58089.0
2016-02-11 15:40:00,78.92,79.0,78.65,78.7,82909.0,71.5982,71.6708,71.3533,71.3986,82909.0
2016-02-11 15:50:00,78.71,78.79,78.41,78.44,212300.0,71.4077,71.4803,71.1356,71.1628,212300.0
2016-02-12 09:30:00,79.8,80.5,79.26,80.0,36152.0,72.3966,73.0317,71.9067,72.578,36152.0
2016-02-12 09:40:00,79.99,80.09,79.8,79.91,27564.0,72.569,72.6597,72.3966,72.4964,27564.0
2016-02-12 09:50:00,79.88,80.03,79.68,79.78,31611.0,72.4692,72.6053,72.2877,72.3785,31611.0
2016-02-12 10:00:00,79.77,79.95,79.6,79.75,49346.0,72.3694,72.5327,72.2152,72.3512,49346.0
2016-02-12 10:10:00,79.76,79.9,79.65,79.85,60595.0,72.3603,72.4873,72.2605,72.442,60595.0
2016-02-12 10:20:00,79.85,80.13,79.84,80.05,68638.0,72.442,72.696,72.4329,72.6234,68638.0
2016-02-12 10:30:00,80.08,80.33,80.05,80.3,54114.0,72.6506,72.8774,72.6234,72.8502,54114.0
2016-02-12 10:40:00,80.26,80.54,80.2,80.5,111570.0,72.8139,73.0679,72.7595,73.0317,111570.0
2016-02-12 10:50:00,80.5,80.58,80.38,80.58,37605.0,73.0317,73.1042,72.9228,73.1042,37605.0
2016-02-12 11:00:00,80.57,81.07,80.57,81.07,38071.0,73.0952,73.5488,73.0952,73.5488,38071.0
2016-02-12 11:10:00,81.05,81.57,81.0,81.26,28865.0,73.5306,74.0024,73.4853,73.7211,28865.0
2016-02-12 11:20:00,81.28,81.58,81.27,81.56,19765.0,73.7393,74.0115,73.7302,73.9933,19765.0
2016-02-12 11:30:00,81.61,81.61,81.41,81.44,33429.0,74.0387,74.0387,73.8572,73.8844,33429.0
2016-02-12 11:40:00,81.47,81.61,81.44,81.54,23386.0,73.9117,74.0387,73.8844,73.9752,23386.0
2016-02-12 11:50:00,81.53,81.61,81.43,81.55,12878.0,73.9661,74.0387,73.8754,73.9842,12878.0
2016-02-12 12:00:00,81.55,81.58,81.4,81.44,24414.0,73.9842,74.0115,73.8482,73.8844,24414.0
2016-02-12 12:10:00,81.48,81.52,81.36,81.46,27048.0,73.9207,73.957,73.8119,73.9026,27048.0
2016-02-12 12:20:00,81.48,81.51,81.37,81.5,70839.0,73.9207,73.948,73.8209,73.9389,70839.0
2016-02-12 12:30:00,81.5,81.51,81.37,81.48,51533.0,73.9389,73.948,73.8209,73.9207,51533.0
2016-02-12 12:40:00,81.48,81.63,81.42,81.42,30954.0,73.9207,74.0568,73.8663,73.8663,30954.0
2016-02-12 12:50:00,81.44,81.5,81.4,81.44,30089.0,73.8844,73.9389,73.8482,73.8844,30089.0
2016-02-12 13:00:00,81.42,81.54,81.37,81.39,22486.0,73.8663,73.9752,73.8209,73.8391,22486.0
2016-02-12 13:10:00,81.4,81.6,81.32,81.32,16296.0,73.8482,74.0296,73.7756,73.7756,16296.0
2016-02-12 13:20:00,81.35,81.53,81.33,81.5,13802.0,73.8028,73.9661,73.7847,73.9389,13802.0
2016-02-12 13:30:00,81.5,81.59,81.34,81.42,29345.0,73.9389,74.0205,73.7937,73.8663,29345.0
2016-02-12 13:40:00,81.48,81.67,81.41,81.67,38005.0,73.9207,74.0931,73.8572,74.0931,38005.0
2016-02-12 13:50:00,81.67,81.68,81.5,81.6,20420.0,74.0931,74.1022,73.9389,74.0296,20420.0
2016-02-12 14:00:00,81.6,81.94,81.59,81.94,35718.0,74.0296,74.3381,74.0205,74.3381,35718.0
2016-02-12 14:10:00,81.94,81.99,81.71,81.8,45913.0,74.3381,74.3834,74.1294,74.211,45913.0
2016-02-12 14:20:00,81.78,82.19,81.75,82.12,20792.0,74.1929,74.5649,74.1657,74.5014,20792.0
2016-02-12 14:30:00,82.11,82.16,81.9,82.02,19988.0,74.4923,74.5376,74.3018,74.4106,19988.0
2016-02-12 14:40:00,82.02,82.22,82.0,82.0,22596.0,74.4106,74.5921,74.3925,74.3925,22596.0
2016-02-12 14:50:00,81.99,82.06,81.95,82.01,29446.0,74.3834,74.4469,74.3471,74.4016,29446.0
2016-02-12 15:00:00,82.01,82.1,81.95,81.99,29836.0,74.4016,74.4832,74.3471,74.3834,29836.0
2016-02-12 15:10:00,82.03,82.28,82.0,82.23,32414.0,74.4197,74.6465,74.3925,74.6012,32414.0
2016-02-12 15:20:00,82.23,82.33,82.17,82.3,37496.0,74.6012,74.6919,74.5467,74.6647,37496.0
2016-02-12 15:30:00,82.3,82.3,81.97,81.99,34926.0,74.6647,74.6647,74.3653,74.3834,34926.0
2016-02-12 15:40:00,81.96,82.25,81.96,82.24,57250.0,74.3562,74.6193,74.3562,74.6102,57250.0
2016-02-12 15:50:00,82.22,82.35,82.05,82.31,124094.0,74.5921,74.71,74.4379,74.6737,124094.0
2016-02-16 09:30:00,83.84,84.88,83.58,84.52,70010.0,76.0618,77.0053,75.8259,76.6787,70010.0
2016-02-16 09:40:00,84.48,84.9,83.88,84.07,129097.0,76.6424,77.0234,76.0981,76.2705,129097.0
2016-02-16 09:50:00,83.99,84.0,83.35,83.44,26535.0,76.1979,76.2069,75.6172,75.6989,26535.0
2016-02-16 10:00:00,83.38,83.45,82.9,83.02,17594.0,75.6445,75.708,75.209,75.3179,17594.0
2016-02-16 10:10:00,82.97,83.3,82.88,83.01,74032.0,75.2725,75.5719,75.1909,75.3088,74032.0
2016-02-16 10:20:00,83.04,83.14,82.91,82.99,20758.0,75.336,75.4267,75.2181,75.2906,20758.0
2016-02-16 10:30:00,83.02,83.12,82.85,82.97,29135.0,75.3179,75.4086,75.1636,75.2725,29135.0
2016-02-16 10:40:00,82.94,83.02,82.84,82.87,17015.0,75.2453,75.3179,75.1546,75.1818,17015.0
2016-02-16 10:50:00,82.9,82.91,82.61,82.72,19797.0,75.209,75.2181,74.9459,75.0457,19797.0
2016-02-16 11:00:00,82.68,82.71,82.33,82.5,17045.0,75.0094,75.0366,74.6919,74.8461,17045.0
2016-02-16 11:10:00,82.5,82.54,82.32,82.5,15230.0,74.8461,74.8824,74.6828,74.8461,15230.0
2016-02-16 11:20:00,82.51,82.74,82.5,82.74,13611.0,74.8552,75.0638,74.8461,75.0638,13611.0
2016-02-16 11:30:00,82.72,82.95,82.72,82.95,15277.0,75.0457,75.2544,75.0457,75.2544,15277.0
2016-02-16 11:40:00,82.95,83.05,82.89,83.05,13218.0,75.2544,75.3451,75.1999,75.3451,13218.0
2016-02-16 11:50:00,83.02,83.12,82.98,83.12,13288.0,75.3179,75.4086,75.2816,75.4086,13288.0
2016-02-16 12:00:00,83.08,83.73,83.05,83.71,38350.0,75.3723,75.962,75.3451,75.9438,38350.0
2016-02-16 12:10:00,83.73,83.78,83.64,83.71,13511.0,75.962,76.0074,75.8803,75.9438,13511.0
2016-02-16 12:20:00,83.73,83.83,83.7,83.74,10034.0,75.962,76.0527,75.9348,75.9711,10034.0
2016-02-16 12:30:00,83.73,83.79,83.6,83.63,8805.0,75.962,76.0164,75.8441,75.8713,8805.0
2016-02-16 12:40:00,83.64,83.66,83.53,83.63,14571.0,75.8803,75.8985,75.7805,75.8713,14571.0
2016-02-16 12:50:00,83.66,84.17,83.6,84.11,13891.0,75.8985,76.3612,75.8441,76.3067,13891.0
2016-02-16 13:00:00,84.1,84.25,84.1,84.23,15857.0,76.2977,76.4338,76.2977,76.4156,15857.0
2016-02-16 13:10:00,84.23,84.41,84.23,84.39,9837.0,76.4156,76.5789,76.4156,76.5608,9837.0
2016-02-16 13:20:00,84.37,84.41,84.26,84.29,12111.0,76.5426,76.5789,76.4428,76.47,12111.0
2016-02-16 13:30:00,84.28,84.32,84.08,84.11,13313.0,76.461,76.4973,76.2795,76.3067,13313.0
2016-02-16 13:40:00,84.11,84.16,84.08,84.11,9148.0,76.3067,76.3521,76.2795,76.3067,9148.0
2016-02-16 13:50:00,84.12,84.27,84.09,84.19,9489.0,76.3158,76.4519,76.2886,76.3793,9489.0
2016-02-16 14:00:00,84.17,84.26,84.09,84.15,13477.0,76.3612,76.4428,76.2886,76.343,13477.0
2016-02-16 14:10:00,84.16,84.28,84.11,84.14,12965.0,76.3521,76.461,76.3067,76.334,12965.0
2016-02-16 14:20:00,84.17,84.17,84.07,84.15,15797.0,76.3612,76.3612,76.2705,76.343,15797.0
2016-02-16 14:30:00,84.16,84.22,83.97,83.97,12880.0,76.3521,76.4065,76.1797,76.1797,12880.0
2016-02-16 14:40:00,84.02,84.07,83.86,83.86,13719.0,76.2251,76.2705,76.0799,76.0799,13719.0
2016-02-16 14:50:00,83.87,83.92,83.8,83.9,14624.0,76.089,76.1344,76.0255,76.1162,14624.0
2016-02-16 15:00:00,83.88,84.02,83.83,83.83,30815.0,76.0981,76.2251,76.0527,76.0527,30815.0
2016-02-16 15:10:00,83.84,84.01,83.76,83.92,34812.0,76.0618,76.216,75.9892,76.1344,34812.0
2016-02-16 15:20:00,83.92,83.97,83.83,83.87,30670.0,76.1344,76.1797,76.0527,76.089,30670.0
2016-02-16 15:30:00,83.9,83.9,83.68,83.68,41458.0,76.1162,76.1162,75.9166,75.9166,41458.0
2016-02-16 15:40:00,83.71,83.71,83.39,83.47,68869.0,75.9438,75.9438,75.6535,75.7261,68869.0
2016-02-16 15:50:00,83.5,83.7,83.49,83.67,116575.0,75.7533,75.9348,75.7443,75.9076,116575.0
2016-02-17 09:30:00,84.17,84.78,83.68,84.36,43689.0,76.6908,77.2466,76.2443,76.8639,43689.0
2016-02-17 09:40:00,84.38,84.42,83.81,83.94,36394.0,76.8821,76.9186,76.3628,76.4812,36394.0
2016-02-17 09:50:00,83.95,84.28,83.85,84.28,25100.0,76.4903,76.791,76.3992,76.791,25100.0
2016-02-17 10:00:00,84.21,84.76,84.21,84.65,37059.0,76.7272,77.2283,76.7272,77.1281,37059.0
2016-02-17 10:10:00,84.64,84.79,84.5,84.65,41037.0,77.119,77.2557,76.9915,77.1281,41037.0
2016-02-17 10:20:00,84.65,85.07,84.65,85.07,30554.0,77.1281,77.5108,77.1281,77.5108,30554.0
2016-02-17 10:30:00,85.09,85.09,84.69,84.77,33053.0,77.529,77.529,77.1646,77.2375,33053.0
2016-02-17 10:40:00,84.78,85.0,84.66,84.85,37398.0,77.2466,77.447,77.1372,77.3104,37398.0
2016-02-17 10:50:00,84.85,85.23,84.81,85.17,46414.0,77.3104,77.6566,77.2739,77.6019,46414.0
2016-02-17 11:00:00,85.22,85.67,85.22,85.56,24705.0,77.6475,78.0575,77.6475,77.9573,24705.0
2016-02-17 11:10:00,85.54,85.59,85.18,85.22,26549.0,77.939,77.9846,77.611,77.6475,26549.0
2016-02-17 11:20:00,85.25,85.52,85.19,85.52,27362.0,77.6748,77.9208,77.6201,77.9208,27362.0
2016-02-17 11:30:00,85.51,85.69,85.51,85.59,25440.0,77.9117,78.0757,77.9117,77.9846,25440.0
2016-02-17 11:40:00,85.58,85.78,85.55,85.75,18903.0,77.9755,78.1577,77.9482,78.1304,18903.0
2016-02-17 11:50:00,85.75,85.92,85.73,85.92,18067.0,78.1304,78.2853,78.1122,78.2853,18067.0
2016-02-17 12:00:00,85.92,85.93,85.76,85.77,19310.0,78.2853,78.2944,78.1395,78.1486,19310.0
2016-02-17 12:10:00,85.78,85.8,85.54,85.54,21475.0,78.1577,78.1759,77.939,77.939,21475.0
2016-02-17 12:20:00,85.51,85.64,85.39,85.6,27088.0,77.9117,78.0302,77.8024,77.9937,27088.0
2016-02-17 12:30:00,85.6,85.63,85.52,85.52,12654.0,77.9937,78.021,77.9208,77.9208,12654.0
2016-02-17 12:40:00,85.52,85.54,85.15,85.18,22310.0,77.9208,77.939,77.5837,77.611,22310.0
2016-02-17 12:50:00,85.17,85.3,85.17,85.29,9188.0,77.6019,77.7204,77.6019,77.7113,9188.0
2016-02-17 13:00:00,85.31,85.34,85.17,85.19,23246.0,77.7295,77.7568,77.6019,77.6201,23246.0
2016-02-17 13:10:00,85.19,85.21,85.15,85.2,4636.0,77.6201,77.6384,77.5837,77.6293,4636.0
2016-02-17 13:20:00,85.21,85.25,85.1,85.19,11288.0,77.6384,77.6748,77.5381,77.6201,11288.0
2016-02-17 13:30:00,85.17,85.18,84.9,84.9,18830.0,77.6019,77.611,77.3559,77.3559,18830.0
2016-02-17 13:40:00,84.88,85.1,84.85,85.04,21271.0,77.3377,77.5381,77.3104,77.4835,21271.0
2016-02-17 13:50:00,85.06,85.2,85.05,85.07,12638.0,77.5017,77.6293,77.4926,77.5108,12638.0
2016-02-17 14:00:00,85.07,85.55,85.02,85.44,28979.0,77.5108,77.9482,77.4652,77.8479,28979.0
2016-02-17 14:10:00,85.44,85.68,85.43,85.68,24813.0,77.8479,78.0666,77.8388,78.0666,24813.0
2016-02-17 14:20:00,85.65,85.76,85.62,85.66,19058.0,78.0393,78.1395,78.0119,78.0484,19058.0
2016-02-17 14:30:00,85.68,85.73,85.61,85.67,47521.0,78.0666,78.1122,78.0028,78.0575,47521.0
2016-02-17 14:40:00,85.67,85.9,85.67,85.72,33805.0,78.0575,78.2671,78.0575,78.103,33805.0
2016-02-17 14:50:00,85.72,85.9,85.64,85.88,50638.0,78.103,78.2671,78.0302,78.2488,50638.0
2016-02-17 15:00:00,85.9,85.93,85.8,85.85,26296.0,78.2671,78.2944,78.1759,78.2215,26296.0
2016-02-17 15:10:00,85.84,85.91,85.78,85.84,25723.0,78.2124,78.2762,78.1577,78.2124,25723.0
2016-02-17 15:20:00,85.83,85.87,85.7,85.87,50884.0,78.2033,78.2397,78.0848,78.2397,50884.0
2016-02-17 15:30:00,85.87,85.88,85.67,85.86,46069.0,78.2397,78.2488,78.0575,78.2306,46069.0
2016-02-17 15:40:00,85.87,85.88,85.73,85.75,30023.0,78.2397,78.2488,78.1122,78.1304,30023.0
2016-02-17 15:50:00,85.76,85.8,85.66,85.72,81819.0,78.1395,78.1759,78.0484,78.103,81819.0
2016-02-18 09:30:00,85.65,85.99,84.64,84.97,29522.0,78.0393,78.3491,77.119,77.4197,29522.0
2016-02-18 09:40:00,85.0,85.29,84.89,84.92,24446.0,77.447,77.7113,77.3468,77.3741,24446.0
2016-02-18 09:50:00,84.93,85.46,84.93,85.45,25188.0,77.3832,77.8661,77.3832,77.857,25188.0
2016-02-18 10:00:00,85.42,85.42,84.97,85.02,17647.0,77.8297,77.8297,77.4197,77.4652,17647.0
2016-02-18 10:10:00,84.98,85.26,84.93,85.19,20567.0,77.4288,77.6839,77.3832,77.6201,20567.0
2016-02-18 10:20:00,85.18,85.33,85.09,85.2,12634.0,77.611,77.7477,77.529,77.6293,12634.0
2016-02-18 10:30:00,85.2,85.21,84.96,85.19,30108.0,77.6293,77.6384,77.4106,77.6201,30108.0
2016-02-18 10:40:00,85.17,85.28,85.08,85.1,20309.0,77.6019,77.7021,77.5199,77.5381,20309.0
2016-02-18 10:50:00,85.13,85.24,85.05,85.19,38503.0,77.5655,77.6657,77.4926,77.6201,38503.0
2016-02-18 11:00:00,85.17,85.2,85.03,85.12,23343.0,77.6019,77.6293,77.4744,77.5564,23343.0
2016-02-18 11:10:00,85.13,85.55,85.12,85.46,15519.0,77.5655,77.9482,77.5564,77.8661,15519.0
2016-02-18 11:20:00,85.43,85.57,85.31,85.55,14429.0,77.8388,77.9664,77.7295,77.9482,14429.0
2016-02-18 11:30:00,85.56,85.71,85.51,85.69,15404.0,77.9573,78.0939,77.9117,78.0757,15404.0
2016-02-18 11:40:00,85.69,85.71,85.56,85.67,32856.0,78.0757,78.0939,77.9573,78.0575,32856.0
2016-02-18 11:50:00,85.66,85.96,85.63,85.96,20268.0,78.0484,78.3217,78.021,78.3217,20268.0
2016-02-18 12:00:00,85.98,86.03,85.87,86.03,26214.0,78.3399,78.3855,78.2397,78.3855,26214.0
2016-02-18 12:10:00,86.02,86.08,85.88,85.89,10345.0,78.3764,78.4311,78.2488,78.2579,10345.0
2016-02-18 12:20:00,85.88,86.2,85.88,86.15,11549.0,78.2488,78.5404,78.2488,78.4948,11549.0
2016-02-18 12:30:00,86.14,86.19,86.1,86.1,14146.0,78.4857,78.5313,78.4493,78.4493,14146.0
2016-02-18 12:40:00,86.05,86.05,85.66,85.7,11021.0,78.4037,78.4037,78.0484,78.0848,11021.0
2016-02-18 12:50:00,85.72,85.97,85.72,85.83,15753.0,78.103,78.3308,78.103,78.2033,15753.0
2016-02-18 13:00:00,85.83,85.97,85.81,85.95,8876.0,78.2033,78.3308,78.185,78.3126,8876.0
2016-02-18 13:10:00,85.94,85.94,85.7,85.8,16875.0,78.3035,78.3035,78.0848,78.1759,16875.0
2016-02-18 13:20:00,85.77,85.79,85.61,85.73,9414.0,78.1486,78.1668,78.0028,78.1122,9414.0
2016-02-18 13:30:00,85.76,85.82,85.7,85.79,13834.0,78.1395,78.1942,78.0848,78.1668,13834.0
2016-02-18 13:40:00,85.77,85.77,85.31,85.32,17301.0,78.1486,78.1486,77.7295,77.7386,17301.0
2016-02-18 13:50:00,85.34,85.51,85.32,85.47,23931.0,77.7568,77.9117,77.7386,77.8753,23931.0
2016-02-18 14:00:00,85.5,85.75,85.49,85.71,26245.0,77.9026,78.1304,77.8935,78.0939,26245.0
2016-02-18 14:10:00,85.72,85.81,85.69,85.81,15527.0,78.103,78.185,78.0757,78.185,15527.0
2016-02-18 14:20:00,85.84,85.93,85.73,85.81,11513.0,78.2124,78.2944,78.1122,78.185,11513.0
2016-02-18 14:30:00,85.81,86.06,85.81,86.0,22239.0,78.185,78.4128,78.185,78.3582,22239.0
2016-02-18 14:40:00,86.01,86.05,85.89,85.94,31068.0,78.3673,78.4037,78.2579,78.3035,31068.0
2016-02-18 14:50:00,85.96,85.99,85.92,85.98,13390.0,78.3217,78.3491,78.2853,78.3399,13390.0
2016-02-18 15:00:00,85.97,85.98,85.72,85.74,13548.0,78.3308,78.3399,78.103,78.1213,13548.0
2016-02-18 15:10:00,85.75,85.82,85.7,85.8,21147.0,78.1304,78.1942,78.0848,78.1759,21147.0
2016-02-18 15:20:00,85.8,85.85,85.72,85.74,36542.0,78.1759,78.2215,78.103,78.1213,36542.0
2016-02-18 15:30:00,85.74,85.91,85.56,85.91,48618.0,78.1213,78.2762,77.9573,78.2762,48618.0
2016-02-18 15:40:00,85.9,85.9,85.68,85.68,48806.0,78.2671,78.2671,78.0666,78.0666,48806.0
2016-02-18 15:50:00,85.69,85.79,85.63,85.72,97026.0,78.0757,78.1668,78.021,78.103,97026.0
2016-02-19 09:30:00,85.45,85.56,84.89,84.94,97856.0,77.857,77.9573,77.3468,77.3924,97856.0
2016-02-19 09:40:00,84.95,85.27,84.67,85.11,36725.0,77.4015,77.693,77.1463,77.5472,36725.0
2016-02-19 09:50:00,85.1,85.67,85.1,85.44,37003.0,77.5381,78.0575,77.5381,77.8479,37003.0
2016-02-19 10:00:00,85.42,85.42,85.14,85.25,16274.0,77.8297,77.8297,77.5746,77.6748,16274.0
2016-02-19 10:10:00,85.26,85.76,85.25,85.46,15223.0,77.6839,78.1395,77.6748,77.8661,15223.0
2016-02-19 10:20:00,85.54,85.76,85.27,85.31,21875.0,77.939,78.1395,77.693,77.7295,21875.0
2016-02-19 10:30:00,85.3,85.56,85.26,85.31,23390.0,77.7204,77.9573,77.6839,77.7295,23390.0
2016-02-19 10:40:00,85.29,85.36,85.14,85.18,10434.0,77.7113,77.775,77.5746,77.611,10434.0
2016-02-19 10:50:00,85.19,85.29,85.04,85.11,12107.0,77.6201,77.7113,77.4835,77.5472,12107.0
2016-02-19 11:00:00,85.1,85.1,84.86,85.03,14623.0,77.5381,77.5381,77.3195,77.4744,14623.0
2016-02-19 11:10:00,85.03,85.5,85.03,85.5,10546.0,77.4744,77.9026,77.4744,77.9026,10546.0
2016-02-19 11:20:00,85.5,85.65,85.38,85.65,8014.0,77.9026,78.0393,77.7933,78.0393,8014.0
2016-02-19 11:30:00,85.79,85.84,85.39,85.43,9728.0,78.1668,78.2124,77.8024,77.8388,9728.0
2016-02-19 11:40:00,85.45,85.73,85.45,85.54,7786.0,77.857,78.1122,77.857,77.939,7786.0
2016-02-19 11:50:00,85.54,85.54,85.4,85.42,5455.0,77.939,77.939,77.8115,77.8297,5455.0
2016-02-19 12:00:00,85.49,85.54,85.41,85.54,4804.0,77.8935,77.939,77.8206,77.939,4804.0
2016-02-19 12:10:00,85.59,85.81,85.59,85.78,12121.0,77.9846,78.185,77.9846,78.1577,12121.0
2016-02-19 12:20:00,85.8,85.97,85.64,85.67,18667.0,78.1759,78.3308,78.0302,78.0575,18667.0
2016-02-19 12:30:00,85.64,85.71,85.57,85.6,13899.0,78.0302,78.0939,77.9664,77.9937,13899.0
2016-02-19 12:40:00,85.63,85.63,85.45,85.46,13465.0,78.021,78.021,77.857,77.8661,13465.0
2016-02-19 12:50:00,85.47,85.49,85.26,85.3,5909.0,77.8753,77.8935,77.6839,77.7204,5909.0
2016-02-19 13:00:00,85.26,85.58,85.24,85.33,11417.0,77.6839,77.9755,77.6657,77.7477,11417.0
2016-02-19 13:10:00,85.34,85.44,85.26,85.44,7099.0,77.7568,77.8479,77.6839,77.8479,7099.0
2016-02-19 13:20:00,85.44,85.57,85.36,85.45,19377.0,77.8479,77.9664,77.775,77.857,19377.0
2016-02-19 13:30:00,85.42,85.47,85.31,85.35,4571.0,77.8297,77.8753,77.7295,77.7659,4571.0
2016-02-19 13:40:00,85.32,85.34,85.19,85.19,5725.0,77.7386,77.7568,77.6201,77.6201,5725.0
2016-02-19 13:50:00,85.21,85.27,85.09,85.27,18800.0,77.6384,77.693,77.529,77.693,18800.0
2016-02-19 14:00:00,85.28,85.43,85.24,85.4,6956.0,77.7021,77.8388,77.6657,77.8115,6956.0
2016-02-19 14:10:00,85.39,85.59,85.31,85.55,11052.0,77.8024,77.9846,77.7295,77.9482,11052.0
2016-02-19 14:20:00,85.54,85.54,85.23,85.26,6145.0,77.939,77.939,77.6566,77.6839,6145.0
2016-02-19 14:30:00,85.26,85.34,85.11,85.12,11796.0,77.6839,77.7568,77.5472,77.5564,11796.0
2016-02-19 14:40:00,85.14,85.3,85.1,85.3,12542.0,77.5746,77.7204,77.5381,77.7204,12542.0
2016-02-19 14:50:00,85.23,85.27,85.05,85.23,14319.0,77.6566,77.693,77.4926,77.6566,14319.0
2016-02-19 15:00:00,85.25,85.48,85.2,85.48,17744.0,77.6748,77.8844,77.6293,77.8844,17744.0
2016-02-19 15:10:00,85.5,85.6,85.39,85.52,37509.0,77.9026,77.9937,77.8024,77.9208,37509.0
2016-02-19 15:20:00,85.52,85.71,85.5,85.7,27937.0,77.9208,78.0939,77.9026,78.0848,27937.0
2016-02-19 15:30:00,85.72,85.79,85.56,85.79,34958.0,78.103,78.1668,77.9573,78.1668,34958.0
2016-02-19 15:40:00,85.79,85.82,85.5,85.54,47125.0,78.1668,78.1942,77.9026,77.939,47125.0
2016-02-19 15:50:00,85.51,85.67,85.48,85.63,86077.0,77.9117,78.0575,77.8844,78.021,86077.0
2016-02-22 09:30:00,86.47,87.18,86.24,87.02,46578.0,78.7864,79.4333,78.5768,79.2875,46578.0
2016-02-22 09:40:00,87.0,87.38,86.92,87.33,26273.0,79.2693,79.6155,79.1964,79.57,26273.0
2016-02-22 09:50:00,87.29,87.47,87.12,87.37,30172.0,79.5335,79.6975,79.3786,79.6064,30172.0
2016-02-22 10:00:00,87.42,88.19,87.41,87.79,28645.0,79.652,80.3536,79.6429,79.9891,28645.0
2016-02-22 10:10:00,87.76,88.1,87.71,87.93,16299.0,79.9618,80.2716,79.9162,80.1167,16299.0
2016-02-22 10:20:00,87.91,88.0,87.81,87.86,12412.0,80.0984,80.1804,80.0073,80.0529,12412.0
2016-02-22 10:30:00,87.91,88.04,87.79,88.04,22448.0,80.0984,80.2169,79.9891,80.2169,22448.0
2016-02-22 10:40:00,88.06,88.08,87.92,87.98,10615.0,80.2351,80.2533,80.1076,80.1622,10615.0
2016-02-22 10:50:00,88.0,88.07,87.77,87.77,20873.0,80.1804,80.2442,79.9709,79.9709,20873.0
2016-02-22 11:00:00,87.8,87.85,87.48,87.55,21107.0,79.9982,80.0438,79.7067,79.7704,21107.0
2016-02-22 11:10:00,87.54,87.63,87.49,87.63,8832.0,79.7613,79.8433,79.7158,79.8433,8832.0
2016-02-22 11:20:00,87.67,88.04,87.63,87.96,11072.0,79.8798,80.2169,79.8433,80.144,11072.0
2016-02-22 11:30:00,87.91,87.99,87.78,87.99,5941.0,80.0984,80.1713,79.98,80.1713,5941.0
2016-02-22 11:40:00,87.99,88.02,87.8,87.86,7841.0,80.1713,80.1987,79.9982,80.0529,7841.0
2016-02-22 11:50:00,87.84,87.9,87.64,87.64,10778.0,80.0347,80.0893,79.8524,79.8524,10778.0
2016-02-22 12:00:00,87.64,87.64,87.39,87.56,10364.0,79.8524,79.8524,79.6247,79.7795,10364.0
2016-02-22 12:10:00,87.5,87.71,87.48,87.67,14000.0,79.7249,79.9162,79.7067,79.8798,14000.0
2016-02-22 12:20:00,87.64,87.68,87.56,87.68,10444.0,79.8524,79.8889,79.7795,79.8889,10444.0
2016-02-22 12:30:00,87.68,87.82,87.68,87.78,3952.0,79.8889,80.0164,79.8889,79.98,3952.0
2016-02-22 12:40:00,87.76,87.8,87.71,87.71,4807.0,79.9618,79.9982,79.9162,79.9162,4807.0
2016-02-22 12:50:00,87.74,87.74,87.59,87.59,4100.0,79.9436,79.9436,79.8069,79.8069,4100.0
2016-02-22 13:00:00,87.57,87.62,87.55,87.58,9315.0,79.7887,79.8342,79.7704,79.7978,9315.0
2016-02-22 13:10:00,87.6,87.85,87.6,87.82,12853.0,79.816,80.0438,79.816,80.0164,12853.0
2016-02-22 13:20:00,87.85,88.07,87.85,87.95,30161.0,80.0438,80.2442,80.0438,80.1349,30161.0
2016-02-22 13:30:00,87.93,87.97,87.73,87.83,22424.0,80.1167,80.1531,79.9344,80.0256,22424.0
2016-02-22 13:40:00,87.83,87.98,87.65,87.74,16325.0,80.0256,80.1622,79.8615,79.9436,16325.0
2016-02-22 13:50:00,87.72,87.85,87.69,87.82,10013.0,79.9253,80.0438,79.898,80.0164,10013.0
2016-02-22 14:00:00,87.82,87.84,87.71,87.71,5249.0,80.0164,80.0347,79.9162,79.9162,5249.0
2016-02-22 14:10:00,87.72,87.79,87.7,87.74,11600.0,79.9253,79.9891,79.9071,79.9436,11600.0
2016-02-22 14:20:00,87.74,88.06,87.74,87.96,20602.0,79.9436,80.2351,79.9436,80.144,20602.0
2016-02-22 14:30:00,87.96,87.98,87.89,87.95,9916.0,80.144,80.1622,80.0802,80.1349,9916.0
2016-02-22 14:40:00,87.96,88.04,87.9,88.02,16598.0,80.144,80.2169,80.0893,80.1987,16598.0
2016-02-22 14:50:00,88.01,88.07,88.0,88.03,14369.0,80.1896,80.2442,80.1804,80.2078,14369.0
2016-02-22 15:00:00,88.06,88.07,87.8,87.87,42714.0,80.2351,80.2442,79.9982,80.062,42714.0
2016-02-22 15:10:00,87.86,87.98,87.82,87.94,41739.0,80.0529,80.1622,80.0164,80.1258,41739.0
2016-02-22 15:20:00,87.95,88.2,87.95,88.16,18106.0,80.1349,80.3627,80.1349,80.3262,18106.0
2016-02-22 15:30:00,88.18,88.22,87.94,88.06,64092.0,80.3445,80.3809,80.1258,80.2351,64092.0
2016-02-22 15:40:00,88.06,88.12,87.99,88.04,48704.0,80.2351,80.2898,80.1713,80.2169,48704.0
2016-02-22 15:50:00,88.05,88.18,87.95,88.13,103049.0,80.226,80.3445,80.1349,80.2989,103049.0
2016-02-23 09:30:00,87.53,88.28,87.53,87.92,38754.0,79.7522,80.4356,79.7522,80.1076,38754.0
2016-02-23 09:40:00,88.01,88.39,87.95,88.36,27969.0,80.1896,80.5358,80.1349,80.5085,27969.0
2016-02-23 09:50:00,88.42,88.63,88.37,88.53,13348.0,80.5631,80.7545,80.5176,80.6634,13348.0
2016-02-23 10:00:00,88.49,88.58,88.03,88.03,29558.0,80.6269,80.7089,80.2078,80.2078,29558.0
2016-02-23 10:10:00,88.04,88.07,87.4,87.41,28889.0,80.2169,80.2442,79.6338,79.6429,28889.0
2016-02-23 10:20:00,87.41,87.51,87.29,87.4,30327.0,79.6429,79.734,79.5335,79.6338,30327.0
2016-02-23 10:30:00,87.41,87.53,87.37,87.44,40133.0,79.6429,79.7522,79.6064,79.6702,40133.0
2016-02-23 10:40:00,87.42,87.6,87.22,87.26,22272.0,79.652,79.816,79.4698,79.5062,22272.0
2016-02-23 10:50:00,87.25,87.41,87.2,87.41,14040.0,79.4971,79.6429,79.4515,79.6429,14040.0
2016-02-23 11:00:00,87.4,87.42,87.17,87.17,24959.0,79.6338,79.652,79.4242,79.4242,24959.0
2016-02-23 11:10:00,87.17,87.21,86.94,86.99,24393.0,79.4242,79.4606,79.2146,79.2602,24393.0
2016-02-23 11:20:00,86.99,86.99,86.67,86.74,31760.0,79.2602,79.2602,78.9686,79.0324,31760.0
2016-02-23 11:30:00,86.76,87.07,86.69,87.04,54026.0,79.0506,79.3331,78.9869,79.3058,54026.0
2016-02-23 11:40:00,87.05,87.14,87.02,87.04,29890.0,79.3149,79.3969,79.2875,79.3058,29890.0
2016-02-23 11:50:00,87.04,87.13,86.98,87.1,15367.0,79.3058,79.3878,79.2511,79.3604,15367.0
2016-02-23 12:00:00,87.1,87.19,86.96,86.97,33953.0,79.3604,79.4424,79.2329,79.242,33953.0
2016-02-23 12:10:00,86.98,87.11,86.94,87.03,18511.0,79.2511,79.3695,79.2146,79.2966,18511.0
2016-02-23 12:20:00,87.05,87.16,87.0,87.04,20929.0,79.3149,79.4151,79.2693,79.3058,20929.0
2016-02-23 12:30:00,87.04,87.16,87.03,87.06,11990.0,79.3058,79.4151,79.2966,79.324,11990.0
2016-02-23 12:40:00,87.04,87.13,87.04,87.13,7399.0,79.3058,79.3878,79.3058,79.3878,7399.0
2016-02-23 12:50:00,87.13,87.16,87.07,87.15,20650.0,79.3878,79.4151,79.3331,79.406,20650.0
2016-02-23 13:00:00,87.14,87.27,87.06,87.26,15254.0,79.3969,79.5153,79.324,79.5062,15254.0
2016-02-23 13:10:00,87.27,87.27,87.16,87.24,10600.0,79.5153,79.5153,79.4151,79.488,10600.0
2016-02-23 13:20:00,87.23,87.26,87.11,87.22,12489.0,79.4789,79.5062,79.3695,79.4698,12489.0
2016-02-23 13:30:00,87.24,87.24,87.1,87.14,15444.0,79.488,79.488,79.3604,79.3969,15444.0
2016-02-23 13:40:00,87.14,87.14,87.06,87.1,13637.0,79.3969,79.3969,79.324,79.3604,13637.0
2016-02-23 13:50:00,87.12,87.21,87.09,87.16,13820.0,79.3786,79.4606,79.3513,79.4151,13820.0
2016-02-23 14:00:00,87.17,87.21,87.11,87.12,16955.0,79.4242,79.4606,79.3695,79.3786,16955.0
2016-02-23 14:10:00,87.11,87.25,87.1,87.25,16871.0,79.3695,79.4971,79.3604,79.4971,16871.0
2016-02-23 14:20:00,87.25,87.33,87.24,87.25,14080.0,79.4971,79.57,79.488,79.4971,14080.0
2016-02-23 14:30:00,87.27,87.31,87.21,87.24,17529.0,79.5153,79.5518,79.4606,79.488,17529.0
2016-02-23 14:40:00,87.24,87.24,87.1,87.11,23830.0,79.488,79.488,79.3604,79.3695,23830.0
2016-02-23 14:50:00,87.13,87.23,87.08,87.19,18952.0,79.3878,79.4789,79.3422,79.4424,18952.0
2016-02-23 15:00:00,87.19,87.23,87.04,87.06,33811.0,79.4424,79.4789,79.3058,79.324,33811.0
2016-02-23 15:10:00,87.06,87.1,87.02,87.1,24047.0,79.324,79.3604,79.2875,79.3604,24047.0
2016-02-23 15:20:00,87.1,87.15,87.06,87.09,28911.0,79.3604,79.406,79.324,79.3513,28911.0
2016-02-23 15:30:00,87.09,87.33,87.06,87.32,30500.0,79.3513,79.57,79.324,79.5609,30500.0
2016-02-23 15:40:00,87.34,87.36,87.1,87.19,46177.0,79.5791,79.5973,79.3604,79.4424,46177.0
2016-02-23 15:50:00,87.2,87.2,86.89,86.94,97780.0,79.4515,79.4515,79.1691,79.2146,97780.0
2016-02-24 09:30:00,85.9,85.9,84.91,84.95,31192.0,78.2671,78.2671,77.365,77.4015,31192.0
2016-02-24 09:40:00,84.97,85.23,84.89,85.04,113988.0,77.4197,77.6566,77.3468,77.4835,113988.0
2016-02-24 09:50:00,85.06,85.06,84.14,84.37,75700.0,77.5017,77.5017,76.6634,76.873,75700.0
2016-02-24 10:00:00,84.45,84.45,84.12,84.41,60636.0,76.9459,76.9459,76.6452,76.9095,60636.0
2016-02-24 10:10:00,84.48,84.51,84.13,84.27,17050.0,76.9732,77.0006,76.6543,76.7819,17050.0
2016-02-24 10:20:00,84.23,84.26,83.71,84.05,31892.0,76.7454,76.7728,76.2717,76.5814,31892.0
2016-02-24 10:30:00,84.1,84.32,83.8,84.32,30092.0,76.627,76.8274,76.3537,76.8274,30092.0
2016-02-24 10:40:00,84.32,84.61,84.28,84.38,37311.0,76.8274,77.0917,76.791,76.8821,37311.0
2016-02-24 10:50:00,84.4,84.5,84.08,84.29,12201.0,76.9003,76.9915,76.6088,76.8001,12201.0
2016-02-24 11:00:00,84.29,84.63,84.16,84.51,20765.0,76.8001,77.1099,76.6817,77.0006,20765.0
2016-02-24 11:10:00,84.48,84.67,84.35,84.52,13365.0,76.9732,77.1463,76.8548,77.0097,13365.0
2016-02-24 11:20:00,84.54,84.8,84.52,84.68,10420.0,77.0279,77.2648,77.0097,77.1555,10420.0
2016-02-24 11:30:00,84.7,85.09,84.7,85.09,16739.0,77.1737,77.529,77.1737,77.529,16739.0
2016-02-24 11:40:00,85.09,85.44,85.06,85.37,10167.0,77.529,77.8479,77.5017,77.7841,10167.0
2016-02-24 11:50:00,85.34,85.59,85.33,85.44,16335.0,77.7568,77.9846,77.7477,77.8479,16335.0
2016-02-24 12:00:00,85.42,85.7,85.35,85.63,6503.0,77.8297,78.0848,77.7659,78.021,6503.0
2016-02-24 12:10:00,85.63,85.63,85.37,85.41,14306.0,78.021,78.021,77.7841,77.8206,14306.0
2016-02-24 12:20:00,85.44,85.52,85.25,85.32,29288.0,77.8479,77.9208,77.6748,77.7386,29288.0
2016-02-24 12:30:00,85.26,85.33,85.05,85.15,29733.0,77.6839,77.7477,77.4926,77.5837,29733.0
2016-02-24 12:40:00,85.15,85.37,85.15,85.34,9104.0,77.5837,77.7841,77.5837,77.7568,9104.0
2016-02-24 12:50:00,85.34,85.4,85.26,85.26,12730.0,77.7568,77.8115,77.6839,77.6839,12730.0
2016-02-24 13:00:00,85.29,85.68,85.29,85.62,13517.0,77.7113,78.0666,77.7113,78.0119,13517.0
2016-02-24 13:10:00,85.55,85.55,85.33,85.34,11002.0,77.9482,77.9482,77.7477,77.7568,11002.0
2016-02-24 13:20:00,85.36,85.5,85.28,85.3,9912.0,77.775,77.9026,77.7021,77.7204,9912.0
2016-02-24 13:30:00,85.35,85.5,85.32,85.5,7290.0,77.7659,77.9026,77.7386,77.9026,7290.0
2016-02-24 13:40:00,85.47,85.57,85.44,85.51,10766.0,77.8753,77.9664,77.8479,77.9117,10766.0
2016-02-24 13:50:00,85.54,85.73,85.52,85.6,21255.0,77.939,78.1122,77.9208,77.9937,21255.0
2016-02-24 14:00:00,85.61,86.03,85.56,86.03,12109.0,78.0028,78.3855,77.9573,78.3855,12109.0
2016-02-24 14:10:00,86.01,86.2,86.0,86.17,8299.0,78.3673,78.5404,78.3582,78.5131,8299.0
2016-02-24 14:20:00,86.17,86.52,86.14,86.5,16227.0,78.5131,78.832,78.4857,78.8137,16227.0
2016-02-24 14:30:00,86.51,86.54,86.4,86.46,19854.0,78.8228,78.8502,78.7226,78.7773,19854.0
2016-02-24 14:40:00,86.45,86.6,86.45,86.54,13812.0,78.7682,78.9049,78.7682,78.8502,13812.0
2016-02-24 14:50:00,86.51,86.53,86.32,86.34,12974.0,78.8228,78.8411,78.6497,78.668,12974.0
2016-02-24 15:00:00,86.38,86.83,86.38,86.8,19142.0,78.7044,79.1144,78.7044,79.0871,19142.0
2016-02-24 15:10:00,86.88,87.03,86.77,86.92,21287.0,79.16,79.2966,79.0597,79.1964,21287.0
2016-02-24 15:20:00,86.96,87.1,86.93,87.0,19057.0,79.2329,79.3604,79.2055,79.2693,19057.0
2016-02-24 15:30:00,87.01,87.06,86.85,86.96,116213.0,79.2784,79.324,79.1326,79.2329,116213.0
2016-02-24 15:40:00,86.95,86.99,86.61,86.68,33485.0,79.2237,79.2602,78.914,78.9777,33485.0
2016-02-24 15:50:00,86.71,86.78,86.58,86.61,116762.0,79.0051,79.0689,78.8866,78.914,116762.0
2016-02-25 09:30:00,86.72,87.97,86.72,87.45,33303.0,79.0142,80.1531,79.0142,79.6793,33303.0
2016-02-25 09:40:00,87.42,87.45,87.03,87.25,31581.0,79.652,79.6793,79.2966,79.4971,31581.0
2016-02-25 09:50:00,87.18,87.53,87.15,87.45,10837.0,79.4333,79.7522,79.406,79.6793,10837.0
2016-02-25 10:00:00,87.41,87.44,86.94,87.01,14825.0,79.6429,79.6702,79.2146,79.2784,14825.0
2016-02-25 10:10:00,86.93,87.33,86.8,87.32,11667.0,79.2055,79.57,79.0871,79.5609,11667.0
2016-02-25 10:20:00,87.32,87.43,87.02,87.4,13566.0,79.5609,79.6611,79.2875,79.6338,13566.0
2016-02-25 10:30:00,87.4,87.43,87.18,87.29,11041.0,79.6338,79.6611,79.4333,79.5335,11041.0
2016-02-25 10:40:00,87.29,87.45,87.07,87.14,17240.0,79.5335,79.6793,79.3331,79.3969,17240.0
2016-02-25 10:50:00,87.11,87.18,86.91,86.97,11638.0,79.3695,79.4333,79.1873,79.242,11638.0
2016-02-25 11:00:00,86.91,86.96,86.76,86.93,13338.0,79.1873,79.2329,79.0506,79.2055,13338.0
2016-02-25 11:10:00,86.91,87.0,86.82,86.95,20505.0,79.1873,79.2693,79.1053,79.2237,20505.0
2016-02-25 11:20:00,86.92,87.31,86.88,87.3,16629.0,79.1964,79.5518,79.16,79.5426,16629.0
2016-02-25 11:30:00,87.29,87.39,87.2,87.2,21166.0,79.5335,79.6247,79.4515,79.4515,21166.0
2016-02-25 11:40:00,87.2,87.23,86.91,87.12,24392.0,79.4515,79.4789,79.1873,79.3786,24392.0
2016-02-25 11:50:00,87.15,87.4,87.13,87.31,9978.0,79.406,79.6338,79.3878,79.5518,9978.0
2016-02-25 12:00:00,87.29,87.36,87.21,87.24,7375.0,79.5335,79.5973,79.4606,79.488,7375.0
2016-02-25 12:10:00,87.26,87.37,87.16,87.16,6578.0,79.5062,79.6064,79.4151,79.4151,6578.0
2016-02-25 12:20:00,87.17,87.24,87.12,87.24,8822.0,79.4242,79.488,79.3786,79.488,8822.0
2016-02-25 12:30:00,87.2,87.21,87.05,87.06,8136.0,79.4515,79.4606,79.3149,79.324,8136.0
2016-02-25 12:40:00,87.06,87.08,86.96,87.01,12285.0,79.324,79.3422,79.2329,79.2784,12285.0
2016-02-25 12:50:00,86.99,87.25,86.99,87.16,9519.0,79.2602,79.4971,79.2602,79.4151,9519.0
2016-02-25 13:00:00,87.17,87.29,87.13,87.25,5086.0,79.4242,79.5335,79.3878,79.4971,5086.0
2016-02-25 13:10:00,87.25,87.35,87.18,87.25,7583.0,79.4971,79.5882,79.4333,79.4971,7583.0
2016-02-25 13:20:00,87.27,87.51,87.25,87.51,10627.0,79.5153,79.734,79.4971,79.734,10627.0
2016-02-25 13:30:00,87.52,87.61,87.47,87.51,16566.0,79.7431,79.8251,79.6975,79.734,16566.0
2016-02-25 13:40:00,87.52,87.77,87.49,87.76,13267.0,79.7431,79.9709,79.7158,79.9618,13267.0
2016-02-25 13:50:00,87.75,87.85,87.6,87.7,19966.0,79.9527,80.0438,79.816,79.9071,19966.0
2016-02-25 14:00:00,87.73,87.73,87.34,87.43,35480.0,79.9344,79.9344,79.5791,79.6611,35480.0
2016-02-25 14:10:00,87.45,87.58,87.42,87.57,45463.0,79.6793,79.7978,79.652,79.7887,45463.0
2016-02-25 14:20:00,87.58,87.6,87.49,87.55,19468.0,79.7978,79.816,79.7158,79.7704,19468.0
2016-02-25 14:30:00,87.55,87.7,87.55,87.62,15902.0,79.7704,79.9071,79.7704,79.8342,15902.0
2016-02-25 14:40:00,87.61,87.65,87.6,87.6,30560.0,79.8251,79.8615,79.816,79.816,30560.0
2016-02-25 14:50:00,87.59,87.9,87.59,87.85,35573.0,79.8069,80.0893,79.8069,80.0438,35573.0
2016-02-25 15:00:00,87.85,88.17,87.83,88.16,35665.0,80.0438,80.3353,80.0256,80.3262,35665.0
2016-02-25 15:10:00,88.18,88.23,88.04,88.19,38737.0,80.3445,80.39,80.2169,80.3536,38737.0
2016-02-25 15:20:00,88.2,88.27,88.04,88.05,46241.0,80.3627,80.4265,80.2169,80.226,46241.0
2016-02-25 15:30:00,88.06,88.36,88.06,88.27,45983.0,80.2351,80.5085,80.2351,80.4265,45983.0
2016-02-25 15:40:00,88.28,88.57,88.25,88.52,62373.0,80.4356,80.6998,80.4082,80.6542,62373.0
2016-02-25 15:50:00,88.52,88.67,88.47,88.65,148449.0,80.6542,80.7909,80.6087,80.7727,148449.0
2016-02-26 09:30:00,88.35,89.31,88.35,89.2,32417.0,80.4993,81.374,80.4993,81.2738,32417.0
2016-02-26 09:40:00,89.2,89.25,88.75,89.15,52678.0,81.2738,81.3194,80.8638,81.2283,52678.0
2016-02-26 09:50:00,89.16,89.38,89.0,89.13,19910.0,81.2374,81.4378,81.0916,81.21,19910.0
2016-02-26 10:00:00,89.02,89.04,88.43,88.43,28137.0,81.1098,81.128,80.5722,80.5722,28137.0
2016-02-26 10:10:00,88.41,88.66,88.41,88.55,9462.0,80.554,80.7818,80.554,80.6816,9462.0
2016-02-26 10:20:00,88.55,88.65,88.17,88.17,56482.0,80.6816,80.7727,80.3353,80.3353,56482.0
2016-02-26 10:30:00,88.2,88.44,88.14,88.4,33373.0,80.3627,80.5814,80.308,80.5449,33373.0
2016-02-26 10:40:00,88.38,88.49,88.33,88.38,16999.0,80.5267,80.6269,80.4811,80.5267,16999.0
2016-02-26 10:50:00,88.38,88.63,88.38,88.56,13584.0,80.5267,80.7545,80.5267,80.6907,13584.0
2016-02-26 11:00:00,88.56,88.64,88.51,88.52,7993.0,80.6907,80.7636,80.6451,80.6542,7993.0
2016-02-26 11:10:00,88.5,88.61,88.44,88.54,15622.0,80.636,80.7362,80.5814,80.6725,15622.0
2016-02-26 11:20:00,88.52,88.54,88.4,88.41,16065.0,80.6542,80.6725,80.5449,80.554,16065.0
2016-02-26 11:30:00,88.34,88.43,88.29,88.36,3801.0,80.4902,80.5722,80.4447,80.5085,3801.0
2016-02-26 11:40:00,88.31,88.68,88.28,88.68,6391.0,80.4629,80.8,80.4356,80.8,6391.0
2016-02-26 11:50:00,88.68,88.85,88.56,88.83,9815.0,80.8,80.9549,80.6907,80.9367,9815.0
2016-02-26 12:00:00,88.8,88.8,88.41,88.51,25233.0,80.9094,80.9094,80.554,80.6451,25233.0
2016-02-26 12:10:00,88.55,88.75,88.45,88.74,3826.0,80.6816,80.8638,80.5905,80.8547,3826.0
2016-02-26 12:20:00,88.74,88.8,88.59,88.76,3769.0,80.8547,80.9094,80.718,80.8729,3769.0
2016-02-26 12:30:00,88.83,88.89,88.79,88.83,5364.0,80.9367,80.9914,80.9003,80.9367,5364.0
2016-02-26 12:40:00,88.81,88.82,88.65,88.75,11695.0,80.9185,80.9276,80.7727,80.8638,11695.0
2016-02-26 12:50:00,88.72,89.04,88.72,88.92,11829.0,80.8365,81.128,80.8365,81.0187,11829.0
2016-02-26 13:00:00,88.89,89.02,88.88,88.97,9029.0,80.9914,81.1098,80.9823,81.0643,9029.0
2016-02-26 13:10:00,89.0,89.0,88.76,88.76,6095.0,81.0916,81.0916,80.8729,80.8729,6095.0
2016-02-26 13:20:00,88.78,88.83,88.68,88.8,6595.0,80.8911,80.9367,80.8,80.9094,6595.0
2016-02-26 13:30:00,88.8,88.91,88.77,88.9,6545.0,80.9094,81.0096,80.882,81.0005,6545.0
2016-02-26 13:40:00,88.84,88.88,88.66,88.7,5586.0,80.9458,80.9823,80.7818,80.8182,5586.0
2016-02-26 13:50:00,88.7,88.7,88.52,88.55,7400.0,80.8182,80.8182,80.6542,80.6816,7400.0
2016-02-26 14:00:00,88.59,88.66,88.42,88.48,13232.0,80.718,80.7818,80.5631,80.6178,13232.0
2016-02-26 14:10:00,88.48,88.48,88.39,88.42,10493.0,80.6178,80.6178,80.5358,80.5631,10493.0
2016-02-26 14:20:00,88.39,88.66,88.34,88.6,5600.0,80.5358,80.7818,80.4902,80.7271,5600.0
2016-02-26 14:30:00,88.61,88.67,88.35,88.35,13517.0,80.7362,80.7909,80.4993,80.4993,13517.0
2016-02-26 14:40:00,88.35,88.58,88.35,88.48,13036.0,80.4993,80.7089,80.4993,80.6178,13036.0
2016-02-26 14:50:00,88.53,88.61,88.48,88.52,10713.0,80.6634,80.7362,80.6178,80.6542,10713.0
2016-02-26 15:00:00,88.56,88.91,88.51,88.82,25513.0,80.6907,81.0096,80.6451,80.9276,25513.0
2016-02-26 15:10:00,88.82,88.91,88.79,88.88,22830.0,80.9276,81.0096,80.9003,80.9823,22830.0
2016-02-26 15:20:00,88.88,88.88,88.6,88.64,10157.0,80.9823,80.9823,80.7271,80.7636,10157.0
2016-02-26 15:30:00,88.66,88.79,88.63,88.67,15537.0,80.7818,80.9003,80.7545,80.7909,15537.0
2016-02-26 15:40:00,88.67,88.8,88.63,88.65,35289.0,80.7909,80.9094,80.7545,80.7727,35289.0
2016-02-26 15:50:00,88.65,88.71,88.57,88.59,88522.0,80.7727,80.8274,80.6998,80.718,88522.0
2016-02-29 09:30:00,88.18,88.98,87.94,88.89,26162.0,80.3445,81.0734,80.1258,80.9914,26162.0
2016-02-29 09:40:00,88.78,88.82,88.35,88.49,28841.0,80.8911,80.9276,80.4993,80.6269,28841.0
2016-02-29 09:50:00,88.52,88.82,88.32,88.69,62822.0,80.6542,80.9276,80.472,80.8091,62822.0
2016-02-29 10:00:00,88.67,88.69,88.4,88.54,12846.0,80.7909,80.8091,80.5449,80.6725,12846.0
2016-02-29 10:10:00,88.49,88.57,88.33,88.42,20515.0,80.6269,80.6998,80.4811,80.5631,20515.0
2016-02-29 10:20:00,88.49,88.72,88.49,88.72,17465.0,80.6269,80.8365,80.6269,80.8365,17465.0
2016-02-29 10:30:00,88.75,88.87,88.61,88.86,18630.0,80.8638,80.9731,80.7362,80.964,18630.0
2016-02-29 10:40:00,88.86,88.91,88.76,88.78,13152.0,80.964,81.0096,80.8729,80.8911,13152.0
2016-02-29 10:50:00,88.8,88.94,88.59,88.94,6608.0,80.9094,81.0369,80.718,81.0369,6608.0
2016-02-29 11:00:00,88.9,89.0,88.82,88.93,7063.0,81.0005,81.0916,80.9276,81.0278,7063.0
2016-02-29 11:10:00,88.96,89.25,88.9,89.25,11065.0,81.0551,81.3194,81.0005,81.3194,11065.0
2016-02-29 11:20:00,89.25,89.47,89.24,89.45,40570.0,81.3194,81.5198,81.3103,81.5016,40570.0
2016-02-29 11:30:00,89.42,89.83,89.42,89.8,12607.0,81.4743,81.8478,81.4743,81.8205,12607.0
2016-02-29 11:40:00,89.84,89.84,89.54,89.54,6244.0,81.8569,81.8569,81.5836,81.5836,6244.0
2016-02-29 11:50:00,89.51,89.54,89.43,89.48,16303.0,81.5563,81.5836,81.4834,81.5289,16303.0
2016-02-29 12:00:00,89.5,89.5,89.34,89.46,11612.0,81.5472,81.5472,81.4014,81.5107,11612.0
2016-02-29 12:10:00,89.42,89.54,89.42,89.54,18947.0,81.4743,81.5836,81.4743,81.5836,18947.0
2016-02-29 12:20:00,89.55,89.59,89.47,89.55,28427.0,81.5927,81.6292,81.5198,81.5927,28427.0
2016-02-29 12:30:00,89.58,89.72,89.54,89.6,24046.0,81.6201,81.7476,81.5836,81.6383,24046.0
2016-02-29 12:40:00,89.62,89.66,89.55,89.59,7618.0,81.6565,81.6929,81.5927,81.6292,7618.0
2016-02-29 12:50:00,89.6,89.68,89.53,89.67,8732.0,81.6383,81.7112,81.5745,81.7021,8732.0
2016-02-29 13:00:00,89.67,89.67,89.38,89.4,7600.0,81.7021,81.7021,81.4378,81.456,7600.0
2016-02-29 13:10:00,89.37,89.52,89.34,89.5,13438.0,81.4287,81.5654,81.4014,81.5472,13438.0
2016-02-29 13:20:00,89.5,89.5,89.38,89.41,8824.0,81.5472,81.5472,81.4378,81.4652,8824.0
2016-02-29 13:30:00,89.4,89.41,89.32,89.41,9531.0,81.456,81.4652,81.3832,81.4652,9531.0
2016-02-29 13:40:00,89.4,89.4,89.31,89.34,18050.0,81.456,81.456,81.374,81.4014,18050.0
2016-02-29 13:50:00,89.35,89.45,89.3,89.45,8753.0,81.4105,81.5016,81.3649,81.5016,8753.0
2016-02-29 14:00:00,89.41,89.43,89.1,89.1,11120.0,81.4652,81.4834,81.1827,81.1827,11120.0
2016-02-29 14:10:00,89.11,89.18,89.02,89.14,9975.0,81.1918,81.2556,81.1098,81.2191,9975.0
2016-02-29 14:20:00,89.1,89.1,88.92,89.06,8850.0,81.1827,81.1827,81.0187,81.1463,8850.0
2016-02-29 14:30:00,89.09,89.16,89.03,89.09,11300.0,81.1736,81.2374,81.1189,81.1736,11300.0
2016-02-29 14:40:00,89.08,89.09,88.99,89.0,34797.0,81.1645,81.1736,81.0825,81.0916,34797.0
2016-02-29 14:50:00,89.02,89.08,88.95,89.0,15376.0,81.1098,81.1645,81.046,81.0916,15376.0
2016-02-29 15:00:00,88.98,88.98,88.82,88.91,45725.0,81.0734,81.0734,80.9276,81.0096,45725.0
2016-02-29 15:10:00,88.91,88.92,88.8,88.83,35471.0,81.0096,81.0187,80.9094,80.9367,35471.0
2016-02-29 15:20:00,88.83,89.08,88.82,89.0,46247.0,80.9367,81.1645,80.9276,81.0916,46247.0
2016-02-29 15:30:00,89.0,89.07,88.91,89.05,40119.0,81.0916,81.1554,81.0096,81.1371,40119.0
2016-02-29 15:40:00,89.05,89.16,88.97,89.03,37734.0,81.1371,81.2374,81.0643,81.1189,37734.0
2016-02-29 15:50:00,89.01,89.13,88.76,88.78,182109.0,81.1007,81.21,80.8729,80.8911,182109.0
2016-03-01 09:30:00,89.57,90.46,89.57,90.2,36884.0,81.6109,82.4219,81.6109,82.185,36884.0
2016-03-01 09:40:00,90.19,90.22,89.8,90.07,50527.0,82.1758,82.2032,81.8205,82.0665,50527.0
2016-03-01 09:50:00,90.08,90.4,90.03,90.08,26943.0,82.0756,82.3672,82.0301,82.0756,26943.0
2016-03-01 10:00:00,90.13,90.44,90.13,90.36,48944.0,82.1212,82.4036,82.1212,82.3307,48944.0
2016-03-01 10:10:00,90.38,90.74,90.38,90.64,47071.0,82.349,82.677,82.349,82.5859,47071.0
2016-03-01 10:20:00,90.62,91.29,90.61,91.22,54982.0,82.5676,83.1781,82.5585,83.1143,54982.0
2016-03-01 10:30:00,91.2,91.44,91.04,91.38,30152.0,83.0961,83.3148,82.9503,83.2601,30152.0
2016-03-01 10:40:00,91.36,91.75,91.35,91.51,60425.0,83.2419,83.5972,83.2328,83.3786,60425.0
2016-03-01 10:50:00,91.48,91.65,91.19,91.28,103742.0,83.3512,83.5061,83.087,83.169,103742.0
2016-03-01 11:00:00,91.27,91.6,91.24,91.45,103141.0,83.1599,83.4606,83.1325,83.3239,103141.0
2016-03-01 11:10:00,91.5,91.86,91.36,91.77,47571.0,83.3694,83.6975,83.2419,83.6155,47571.0
2016-03-01 11:20:00,91.76,92.25,91.7,92.19,58430.0,83.6063,84.0528,83.5517,83.9981,58430.0
2016-03-01 11:30:00,92.22,92.33,92.15,92.29,51556.0,84.0255,84.1257,83.9617,84.0892,51556.0
2016-03-01 11:40:00,92.29,92.79,92.2,92.79,57704.0,84.0892,84.5448,84.0072,84.5448,57704.0
2016-03-01 11:50:00,92.79,92.92,92.5,92.65,48421.0,84.5448,84.6633,84.2806,84.4173,48421.0
2016-03-01 12:00:00,92.67,93.23,92.65,93.14,71505.0,84.4355,84.9457,84.4173,84.8637,71505.0
2016-03-01 12:10:00,93.17,93.18,92.64,92.79,51534.0,84.891,84.9002,84.4081,84.5448,51534.0
2016-03-01 12:20:00,92.83,92.9,92.76,92.84,18117.0,84.5813,84.645,84.5175,84.5904,18117.0
2016-03-01 12:30:00,92.83,92.86,92.59,92.59,22724.0,84.5813,84.6086,84.3626,84.3626,22724.0
2016-03-01 12:40:00,92.57,92.81,92.52,92.76,23892.0,84.3444,84.563,84.2988,84.5175,23892.0
2016-03-01 12:50:00,92.77,92.82,92.44,92.52,39650.0,84.5266,84.5722,84.2259,84.2988,39650.0
2016-03-01 13:00:00,92.52,92.55,92.38,92.5,34946.0,84.2988,84.3261,84.1712,84.2806,34946.0
2016-03-01 13:10:00,92.47,92.5,92.31,92.35,48565.0,84.2533,84.2806,84.1075,84.1439,48565.0
2016-03-01 13:20:00,92.36,92.51,92.17,92.28,57769.0,84.153,84.2897,83.9799,84.0801,57769.0
2016-03-01 13:30:00,92.3,92.38,91.92,91.95,80773.0,84.0984,84.1712,83.7521,83.7795,80773.0
2016-03-01 13:40:00,91.95,92.01,91.85,91.86,72811.0,83.7795,83.8341,83.6883,83.6975,72811.0
2016-03-01 13:50:00,91.86,91.99,91.85,91.89,54064.0,83.6975,83.8159,83.6883,83.7248,54064.0
2016-03-01 14:00:00,91.89,91.93,91.85,91.85,61856.0,83.7248,83.7612,83.6883,83.6883,61856.0
2016-03-01 14:10:00,91.86,91.95,91.8,91.87,57494.0,83.6975,83.7795,83.6428,83.7066,57494.0
2016-03-01 14:20:00,91.87,91.91,91.63,91.63,46608.0,83.7066,83.743,83.4879,83.4879,46608.0
2016-03-01 14:30:00,91.62,91.66,91.38,91.43,248429.0,83.4788,83.5152,83.2601,83.3057,248429.0
2016-03-01 14:40:00,91.43,91.58,91.42,91.44,85806.0,83.3057,83.4423,83.2966,83.3148,85806.0
2016-03-01 14:50:00,91.47,91.51,91.33,91.48,85013.0,83.3421,83.3786,83.2145,83.3512,85013.0
2016-03-01 15:00:00,91.48,91.62,91.39,91.46,182466.0,83.3512,83.4788,83.2692,83.333,182466.0
2016-03-01 15:10:00,91.45,91.46,91.32,91.43,77573.0,83.3239,83.333,83.2054,83.3057,77573.0
2016-03-01 15:20:00,91.41,91.45,91.31,91.43,108717.0,83.2874,83.3239,83.1963,83.3057,108717.0
2016-03-01 15:30:00,91.44,91.47,91.23,91.25,85267.0,83.3148,83.3421,83.1234,83.1417,85267.0
2016-03-01 15:40:00,91.25,91.33,91.12,91.22,111518.0,83.1417,83.2145,83.0232,83.1143,111518.0
2016-03-01 15:50:00,91.23,91.56,91.22,91.55,220689.0,83.1234,83.4241,83.1143,83.415,220689.0
2016-03-02 09:30:00,90.88,91.53,90.82,91.49,83271.0,82.8045,83.3968,82.7499,83.3603,83271.0
2016-03-02 09:40:00,91.51,91.78,91.47,91.62,26566.0,83.3786,83.6246,83.3421,83.4788,26566.0
2016-03-02 09:50:00,91.62,91.65,91.19,91.41,23006.0,83.4788,83.5061,83.087,83.2874,23006.0
2016-03-02 10:00:00,91.39,92.09,91.32,91.92,31764.0,83.2692,83.907,83.2054,83.7521,31764.0
2016-03-02 10:10:00,91.9,92.08,91.73,92.07,46087.0,83.7339,83.8979,83.579,83.8888,46087.0
2016-03-02 10:20:00,92.06,92.06,91.65,91.65,19617.0,83.8797,83.8797,83.5061,83.5061,19617.0
2016-03-02 10:30:00,91.65,91.92,91.55,91.79,88331.0,83.5061,83.7521,83.415,83.6337,88331.0
2016-03-02 10:40:00,91.82,92.01,91.68,92.0,81101.0,83.661,83.8341,83.5334,83.825,81101.0
2016-03-02 10:50:00,91.99,92.49,91.97,92.36,35413.0,83.8159,84.2715,83.7977,84.153,35413.0
2016-03-02 11:00:00,92.34,92.54,92.16,92.41,84678.0,84.1348,84.317,83.9708,84.1986,84678.0
2016-03-02 11:10:00,92.4,92.51,92.38,92.41,17697.0,84.1895,84.2897,84.1712,84.1986,17697.0
2016-03-02 11:20:00,92.4,92.46,92.34,92.42,28672.0,84.1895,84.2441,84.1348,84.2077,28672.0
2016-03-02 11:30:00,92.44,92.47,91.91,92.07,88745.0,84.2259,84.2533,83.743,83.8888,88745.0
2016-03-02 11:40:00,92.06,92.32,92.04,92.29,27575.0,83.8797,84.1166,83.8615,84.0892,27575.0
2016-03-02 11:50:00,92.22,92.31,92.12,92.18,20778.0,84.0255,84.1075,83.9344,83.989,20778.0
2016-03-02 12:00:00,92.17,92.25,92.06,92.11,57953.0,83.9799,84.0528,83.8797,83.9252,57953.0
2016-03-02 12:10:00,92.06,92.22,92.06,92.09,14878.0,83.8797,84.0255,83.8797,83.907,14878.0
2016-03-02 12:20:00,92.07,92.09,91.91,91.92,9243.0,83.8888,83.907,83.743,83.7521,9243.0
2016-03-02 12:30:00,91.88,91.92,91.75,91.87,8921.0,83.7157,83.7521,83.5972,83.7066,8921.0
2016-03-02 12:40:00,91.87,91.89,91.7,91.81,17864.0,83.7066,83.7248,83.5517,83.6519,17864.0
2016-03-02 12:50:00,91.81,91.85,91.71,91.85,8407.0,83.6519,83.6883,83.5608,83.6883,8407.0
2016-03-02 13:00:00,91.86,91.86,91.69,91.69,13312.0,83.6975,83.6975,83.5426,83.5426,13312.0
2016-03-02 13:10:00,91.7,91.78,91.63,91.75,24067.0,83.5517,83.6246,83.4879,83.5972,24067.0
2016-03-02 13:20:00,91.73,92.07,91.68,92.05,14098.0,83.579,83.8888,83.5334,83.8706,14098.0
2016-03-02 13:30:00,92.03,92.07,91.89,91.95,8476.0,83.8523,83.8888,83.7248,83.7795,8476.0
2016-03-02 13:40:00,92.04,92.09,91.97,92.02,5521.0,83.8615,83.907,83.7977,83.8432,5521.0
2016-03-02 13:50:00,92.05,92.05,91.77,91.78,10860.0,83.8706,83.8706,83.6155,83.6246,10860.0
2016-03-02 14:00:00,91.78,91.92,91.68,91.75,10654.0,83.6246,83.7521,83.5334,83.5972,10654.0
2016-03-02 14:10:00,91.72,91.83,91.67,91.7,13047.0,83.5699,83.6701,83.5243,83.5517,13047.0
2016-03-02 14:20:00,91.7,91.97,91.69,91.87,10556.0,83.5517,83.7977,83.5426,83.7066,10556.0
2016-03-02 14:30:00,91.87,92.06,91.87,92.04,10008.0,83.7066,83.8797,83.7066,83.8615,10008.0
2016-03-02 14:40:00,92.03,92.16,91.9,91.91,11774.0,83.8523,83.9708,83.7339,83.743,11774.0
2016-03-02 14:50:00,91.94,92.0,91.88,91.93,8538.0,83.7703,83.825,83.7157,83.7612,8538.0
2016-03-02 15:00:00,91.91,91.93,91.76,91.85,17459.0,83.743,83.7612,83.6063,83.6883,17459.0
2016-03-02 15:10:00,91.86,92.07,91.86,91.95,23032.0,83.6975,83.8888,83.6975,83.7795,23032.0
2016-03-02 15:20:00,91.95,92.07,91.92,91.97,23597.0,83.7795,83.8888,83.7521,83.7977,23597.0
2016-03-02 15:30:00,91.97,92.04,91.86,91.94,34412.0,83.7977,83.8615,83.6975,83.7703,34412.0
2016-03-02 15:40:00,91.94,92.17,91.92,92.15,51885.0,83.7703,83.9799,83.7521,83.9617,51885.0
2016-03-02 15:50:00,92.16,92.34,92.11,92.31,79426.0,83.9708,84.1348,83.9252,84.1075,79426.0
2016-03-03 09:30:00,91.99,92.47,90.91,92.22,33676.0,83.8159,84.2533,82.8319,84.0255,33676.0
2016-03-03 09:40:00,92.22,92.6,92.1,92.5,25782.0,84.0255,84.3717,83.9161,84.2806,25782.0
2016-03-03 09:50:00,92.5,92.59,92.36,92.54,25488.0,84.2806,84.3626,84.153,84.317,25488.0
2016-03-03 10:00:00,92.55,93.03,92.46,92.95,27324.0,84.3261,84.7635,84.2441,84.6906,27324.0
2016-03-03 10:10:00,92.93,92.95,92.56,92.88,41613.0,84.6724,84.6906,84.3353,84.6268,41613.0
2016-03-03 10:20:00,92.91,93.04,92.8,92.87,31229.0,84.6542,84.7726,84.5539,84.6177,31229.0
2016-03-03 10:30:00,92.87,93.04,92.79,92.95,25289.0,84.6177,84.7726,84.5448,84.6906,25289.0
2016-03-03 10:40:00,92.97,93.29,92.89,93.29,20876.0,84.7088,85.0004,84.6359,85.0004,20876.0
2016-03-03 10:50:00,93.29,93.37,93.12,93.17,12448.0,85.0004,85.0733,84.8455,84.891,12448.0
2016-03-03 11:00:00,93.18,93.47,93.07,93.42,28988.0,84.9002,85.1644,84.7999,85.1188,28988.0
2016-03-03 11:10:00,93.39,93.54,93.24,93.54,29516.0,85.0915,85.2282,84.9548,85.2282,29516.0
2016-03-03 11:20:00,93.55,93.56,92.65,92.75,167193.0,85.2373,85.2464,84.4173,84.5084,167193.0
2016-03-03 11:30:00,92.76,93.5,92.75,93.49,80617.0,84.5175,85.1917,84.5084,85.1826,80617.0
2016-03-03 11:40:00,93.51,93.91,93.39,93.79,80465.0,85.2008,85.5653,85.0915,85.456,80465.0
2016-03-03 11:50:00,93.76,93.79,93.41,93.71,25376.0,85.4286,85.456,85.1097,85.3831,25376.0
2016-03-03 12:00:00,93.72,93.74,93.51,93.7,14289.0,85.3922,85.4104,85.2008,85.374,14289.0
2016-03-03 12:10:00,93.69,93.72,93.5,93.55,8672.0,85.3648,85.3922,85.1917,85.2373,8672.0
2016-03-03 12:20:00,93.54,93.74,93.54,93.62,26759.0,85.2282,85.4104,85.2282,85.3011,26759.0
2016-03-03 12:30:00,93.64,93.79,93.59,93.77,12892.0,85.3193,85.456,85.2737,85.4377,12892.0
2016-03-03 12:40:00,93.78,93.78,93.58,93.76,46017.0,85.4468,85.4468,85.2646,85.4286,46017.0
2016-03-03 12:50:00,93.76,93.84,93.68,93.83,31975.0,85.4286,85.5015,85.3557,85.4924,31975.0
2016-03-03 13:00:00,93.84,93.96,93.76,93.93,34821.0,85.5015,85.6109,85.4286,85.5835,34821.0
2016-03-03 13:10:00,93.94,94.31,93.88,94.23,49286.0,85.5926,85.9298,85.538,85.8569,49286.0
2016-03-03 13:20:00,94.22,94.28,94.08,94.26,93481.0,85.8477,85.9024,85.7202,85.8842,93481.0
2016-03-03 13:30:00,94.26,94.31,94.1,94.19,19925.0,85.8842,85.9298,85.7384,85.8204,19925.0
2016-03-03 13:40:00,94.18,94.4,94.06,94.37,29884.0,85.8113,86.0118,85.702,85.9844,29884.0
2016-03-03 13:50:00,94.37,94.49,94.37,94.42,27773.0,85.9844,86.0938,85.9844,86.03,27773.0
2016-03-03 14:00:00,94.45,94.62,94.45,94.49,31759.0,86.0573,86.2122,86.0573,86.0938,31759.0
2016-03-03 14:10:00,94.49,94.52,94.41,94.48,31954.0,86.0938,86.1211,86.0209,86.0846,31954.0
2016-03-03 14:20:00,94.48,94.72,94.47,94.58,46762.0,86.0846,86.3033,86.0755,86.1758,46762.0
2016-03-03 14:30:00,94.58,94.69,94.43,94.68,31251.0,86.1758,86.276,86.0391,86.2669,31251.0
2016-03-03 14:40:00,94.69,94.69,94.51,94.55,43507.0,86.276,86.276,86.112,86.1484,43507.0
2016-03-03 14:50:00,94.56,94.57,94.4,94.42,76194.0,86.1575,86.1666,86.0118,86.03,76194.0
2016-03-03 15:00:00,94.43,94.57,94.37,94.54,84026.0,86.0391,86.1666,85.9844,86.1393,84026.0
2016-03-03 15:10:00,94.53,94.56,94.44,94.44,83035.0,86.1302,86.1575,86.0482,86.0482,83035.0
2016-03-03 15:20:00,94.45,94.57,94.42,94.57,41158.0,86.0573,86.1666,86.03,86.1666,41158.0
2016-03-03 15:30:00,94.57,94.75,94.53,94.69,46863.0,86.1666,86.3307,86.1302,86.276,46863.0
2016-03-03 15:40:00,94.7,94.95,94.7,94.9,80478.0,86.2851,86.5129,86.2851,86.4673,80478.0
2016-03-03 15:50:00,94.89,95.02,94.77,94.85,230241.0,86.4582,86.5767,86.3489,86.4218,230241.0
2016-03-04 09:30:00,94.98,95.28,94.37,94.43,25961.0,86.5402,86.8136,85.9844,86.0391,25961.0
2016-03-04 09:40:00,94.45,94.5,94.12,94.42,15971.0,86.0573,86.1029,85.7566,86.03,15971.0
2016-03-04 09:50:00,94.31,94.66,94.08,94.61,28400.0,85.9298,86.2487,85.7202,86.2031,28400.0
2016-03-04 10:00:00,94.62,94.94,94.29,94.88,27180.0,86.2122,86.5038,85.9115,86.4491,27180.0
2016-03-04 10:10:00,94.87,95.31,94.71,94.78,30977.0,86.44,86.8409,86.2942,86.358,30977.0
2016-03-04 10:20:00,94.76,94.87,94.46,94.7,38345.0,86.3398,86.44,86.0664,86.2851,38345.0
2016-03-04 10:30:00,94.67,94.75,94.55,94.63,60035.0,86.2578,86.3307,86.1484,86.2213,60035.0
2016-03-04 10:40:00,94.63,95.02,94.59,94.97,54212.0,86.2213,86.5767,86.1849,86.5311,54212.0
2016-03-04 10:50:00,94.96,94.96,94.55,94.65,20467.0,86.522,86.522,86.1484,86.2395,20467.0
2016-03-04 11:00:00,94.67,94.85,94.67,94.81,18607.0,86.2578,86.4218,86.2578,86.3853,18607.0
2016-03-04 11:10:00,94.8,95.12,94.71,95.12,17190.0,86.3762,86.6678,86.2942,86.6678,17190.0
2016-03-04 11:20:00,95.12,95.26,95.06,95.12,34466.0,86.6678,86.7953,86.6131,86.6678,34466.0
2016-03-04 11:30:00,95.12,95.27,95.07,95.13,28001.0,86.6678,86.8044,86.6222,86.6769,28001.0
2016-03-04 11:40:00,95.12,95.27,95.08,95.26,15665.0,86.6678,86.8044,86.6313,86.7953,15665.0
2016-03-04 11:50:00,95.27,95.48,95.26,95.42,9130.0,86.8044,86.9958,86.7953,86.9411,9130.0
2016-03-04 12:00:00,95.44,95.51,95.39,95.41,10834.0,86.9593,87.0231,86.9138,86.932,10834.0
2016-03-04 12:10:00,95.4,95.4,95.27,95.3,17149.0,86.9229,86.9229,86.8044,86.8318,17149.0
2016-03-04 12:20:00,95.3,95.5,95.24,95.48,19732.0,86.8318,87.014,86.7771,86.9958,19732.0
2016-03-04 12:30:00,95.5,95.65,95.47,95.54,14320.0,87.014,87.1507,86.9867,87.0505,14320.0
2016-03-04 12:40:00,95.54,95.59,95.33,95.41,11153.0,87.0505,87.096,86.8591,86.932,11153.0
2016-03-04 12:50:00,95.4,95.55,95.35,95.35,12719.0,86.9229,87.0596,86.8773,86.8773,12719.0
2016-03-04 13:00:00,95.35,95.39,95.21,95.24,8700.0,86.8773,86.9138,86.7498,86.7771,8700.0
2016-03-04 13:10:00,95.21,95.23,95.13,95.19,7628.0,86.7498,86.768,86.6769,86.7316,7628.0
2016-03-04 13:20:00,95.21,95.47,95.19,95.46,8198.0,86.7498,86.9867,86.7316,86.9776,8198.0
2016-03-04 13:30:00,95.44,95.57,95.39,95.56,13137.0,86.9593,87.0778,86.9138,87.0687,13137.0
2016-03-04 13:40:00,95.56,95.63,95.5,95.63,11817.0,87.0687,87.1325,87.014,87.1325,11817.0
2016-03-04 13:50:00,95.63,95.75,95.59,95.6,11641.0,87.1325,87.2418,87.096,87.1051,11641.0
2016-03-04 14:00:00,95.6,95.6,95.35,95.38,16977.0,87.1051,87.1051,86.8773,86.9047,16977.0
2016-03-04 14:10:00,95.36,95.41,95.15,95.15,15699.0,86.8864,86.932,86.6951,86.6951,15699.0
2016-03-04 14:20:00,95.14,95.17,94.92,94.92,45685.0,86.686,86.7133,86.4855,86.4855,45685.0
2016-03-04 14:30:00,94.93,95.29,94.91,95.0,29585.0,86.4947,86.8227,86.4764,86.5584,29585.0
2016-03-04 14:40:00,94.99,95.03,94.83,94.99,30337.0,86.5493,86.5858,86.4035,86.5493,30337.0
2016-03-04 14:50:00,95.0,95.07,94.87,95.05,62271.0,86.5584,86.6222,86.44,86.604,62271.0
2016-03-04 15:00:00,95.06,95.14,94.94,95.12,33746.0,86.6131,86.686,86.5038,86.6678,33746.0
2016-03-04 15:10:00,95.11,95.28,95.08,95.24,32809.0,86.6587,86.8136,86.6313,86.7771,32809.0
2016-03-04 15:20:00,95.22,95.33,95.15,95.3,35119.0,86.7589,86.8591,86.6951,86.8318,35119.0
2016-03-04 15:30:00,95.26,95.52,95.26,95.44,56972.0,86.7953,87.0322,86.7953,86.9593,56972.0
2016-03-04 15:40:00,95.41,95.51,95.22,95.51,70518.0,86.932,87.0231,86.7589,87.0231,70518.0
2016-03-04 15:50:00,95.49,95.57,95.36,95.41,159976.0,87.0049,87.0778,86.8864,86.932,159976.0
2016-03-07 09:30:00,94.48,94.77,93.91,94.37,48558.0,86.0846,86.3489,85.5653,85.9844,48558.0
2016-03-07 09:40:00,94.37,94.37,94.11,94.15,29234.0,85.9844,85.9844,85.7475,85.784,29234.0
2016-03-07 09:50:00,94.14,94.21,93.99,94.13,16824.0,85.7749,85.8386,85.6382,85.7657,16824.0
2016-03-07 10:00:00,94.13,94.16,94.03,94.04,12032.0,85.7657,85.7931,85.6746,85.6837,12032.0
2016-03-07 10:10:00,94.08,94.15,93.86,94.15,22395.0,85.7202,85.784,85.5197,85.784,22395.0
2016-03-07 10:20:00,94.13,94.13,93.93,94.08,25071.0,85.7657,85.7657,85.5835,85.7202,25071.0
2016-03-07 10:30:00,94.09,94.19,94.02,94.09,24519.0,85.7293,85.8204,85.6655,85.7293,24519.0
2016-03-07 10:40:00,94.09,94.26,94.09,94.16,23245.0,85.7293,85.8842,85.7293,85.7931,23245.0
2016-03-07 10:50:00,94.16,94.25,94.01,94.04,14955.0,85.7931,85.8751,85.6564,85.6837,14955.0
2016-03-07 11:00:00,94.07,94.12,93.82,93.82,17980.0,85.7111,85.7566,85.4833,85.4833,17980.0
2016-03-07 11:10:00,93.82,93.95,93.6,93.65,32118.0,85.4833,85.6017,85.2828,85.3284,32118.0
2016-03-07 11:20:00,93.65,93.97,93.64,93.82,27027.0,85.3284,85.62,85.3193,85.4833,27027.0
2016-03-07 11:30:00,93.83,94.05,93.81,93.98,17654.0,85.4924,85.6929,85.4742,85.6291,17654.0
2016-03-07 11:40:00,93.98,94.24,93.95,94.23,17231.0,85.6291,85.866,85.6017,85.8569,17231.0
2016-03-07 11:50:00,94.22,94.39,94.21,94.39,26971.0,85.8477,86.0026,85.8386,86.0026,26971.0
2016-03-07 12:00:00,94.41,94.54,94.33,94.54,14961.0,86.0209,86.1393,85.948,86.1393,14961.0
2016-03-07 12:10:00,94.54,94.61,94.46,94.52,12585.0,86.1393,86.2031,86.0664,86.1211,12585.0
2016-03-07 12:20:00,94.54,94.58,94.51,94.54,11801.0,86.1393,86.1758,86.112,86.1393,11801.0
2016-03-07 12:30:00,94.59,94.69,94.54,94.6,18930.0,86.1849,86.276,86.1393,86.194,18930.0
2016-03-07 12:40:00,94.62,94.69,94.54,94.65,19717.0,86.2122,86.276,86.1393,86.2395,19717.0
2016-03-07 12:50:00,94.64,94.66,94.51,94.53,16011.0,86.2304,86.2487,86.112,86.1302,16011.0
2016-03-07 13:00:00,94.55,94.68,94.54,94.68,8708.0,86.1484,86.2669,86.1393,86.2669,8708.0
2016-03-07 13:10:00,94.74,94.81,94.59,94.64,12185.0,86.3215,86.3853,86.1849,86.2304,12185.0
2016-03-07 13:20:00,94.63,94.63,94.54,94.54,9718.0,86.2213,86.2213,86.1393,86.1393,9718.0
2016-03-07 13:30:00,94.54,94.54,94.21,94.29,12178.0,86.1393,86.1393,85.8386,85.9115,12178.0
2016-03-07 13:40:00,94.29,94.41,94.26,94.29,9058.0,85.9115,86.0209,85.8842,85.9115,9058.0
2016-03-07 13:50:00,94.3,94.45,94.28,94.34,25247.0,85.9206,86.0573,85.9024,85.9571,25247.0
2016-03-07 14:00:00,94.33,94.46,94.31,94.39,39407.0,85.948,86.0664,85.9298,86.0026,39407.0
2016-03-07 14:10:00,94.36,94.36,94.21,94.24,19678.0,85.9753,85.9753,85.8386,85.866,19678.0
2016-03-07 14:20:00,94.22,94.26,94.18,94.24,19613.0,85.8477,85.8842,85.8113,85.866,19613.0
2016-03-07 14:30:00,94.24,94.26,93.86,93.96,20949.0,85.866,85.8842,85.5197,85.6109,20949.0
2016-03-07 14:40:00,93.96,94.26,93.93,94.26,40549.0,85.6109,85.8842,85.5835,85.8842,40549.0
2016-03-07 14:50:00,94.25,94.33,94.25,94.25,9999.0,85.8751,85.948,85.8751,85.8751,9999.0
2016-03-07 15:00:00,94.21,94.27,94.13,94.17,40596.0,85.8386,85.8933,85.7657,85.8022,40596.0
2016-03-07 15:10:00,94.18,94.29,94.1,94.27,41433.0,85.8113,85.9115,85.7384,85.8933,41433.0
2016-03-07 15:20:00,94.28,94.28,94.18,94.21,23828.0,85.9024,85.9024,85.8113,85.8386,23828.0
2016-03-07 15:30:00,94.22,94.44,94.18,94.42,34648.0,85.8477,86.0482,85.8113,86.03,34648.0
2016-03-07 15:40:00,94.42,94.45,94.14,94.21,49455.0,86.03,86.0573,85.7749,85.8386,49455.0
2016-03-07 15:50:00,94.2,94.48,94.17,94.46,111883.0,85.8295,86.0846,85.8022,86.0664,111883.0
2016-03-08 09:30:00,93.27,93.62,93.02,93.29,27415.0,84.9822,85.3011,84.7544,85.0004,27415.0
2016-03-08 09:40:00,93.29,93.54,93.19,93.54,22598.0,85.0004,85.2282,84.9093,85.2282,22598.0
2016-03-08 09:50:00,93.51,93.55,93.1,93.11,12050.0,85.2008,85.2373,84.8273,84.8364,12050.0
2016-03-08 10:00:00,93.1,93.29,93.02,93.02,14383.0,84.8273,85.0004,84.7544,84.7544,14383.0
2016-03-08 10:10:00,92.99,93.2,92.94,93.02,13514.0,84.727,84.9184,84.6815,84.7544,13514.0
2016-03-08 10:20:00,93.07,93.21,92.77,92.78,9548.0,84.7999,84.9275,84.5266,84.5357,9548.0
2016-03-08 10:30:00,92.78,92.97,92.7,92.89,10333.0,84.5357,84.7088,84.4628,84.6359,10333.0
2016-03-08 10:40:00,92.87,92.87,92.62,92.81,8389.0,84.6177,84.6177,84.3899,84.563,8389.0
2016-03-08 10:50:00,92.81,92.97,92.78,92.88,16444.0,84.563,84.7088,84.5357,84.6268,16444.0
2016-03-08 11:00:00,92.88,93.29,92.76,93.21,50293.0,84.6268,85.0004,84.5175,84.9275,50293.0
2016-03-08 11:10:00,93.24,93.25,92.91,92.91,23522.0,84.9548,84.9639,84.6542,84.6542,23522.0
2016-03-08 11:20:00,92.85,93.0,92.62,92.83,24812.0,84.5995,84.7362,84.3899,84.5813,24812.0
2016-03-08 11:30:00,92.82,92.89,92.72,92.72,24375.0,84.5722,84.6359,84.481,84.481,24375.0
2016-03-08 11:40:00,92.73,92.88,92.67,92.77,12753.0,84.4901,84.6268,84.4355,84.5266,12753.0
2016-03-08 11:50:00,92.79,93.15,92.76,93.1,21333.0,84.5448,84.8728,84.5175,84.8273,21333.0
2016-03-08 12:00:00,93.08,93.17,92.91,93.1,14318.0,84.809,84.891,84.6542,84.8273,14318.0
2016-03-08 12:10:00,93.09,93.27,93.04,93.12,14935.0,84.8182,84.9822,84.7726,84.8455,14935.0
2016-03-08 12:20:00,93.11,93.24,93.07,93.19,14388.0,84.8364,84.9548,84.7999,84.9093,14388.0
2016-03-08 12:30:00,93.2,93.25,93.04,93.09,10718.0,84.9184,84.9639,84.7726,84.8182,10718.0
2016-03-08 12:40:00,93.09,93.11,92.98,93.05,9400.0,84.8182,84.8364,84.7179,84.7817,9400.0
2016-03-08 12:50:00,93.08,93.1,92.95,92.95,13658.0,84.809,84.8273,84.6906,84.6906,13658.0
2016-03-08 13:00:00,92.95,93.15,92.95,93.11,8108.0,84.6906,84.8728,84.6906,84.8364,8108.0
2016-03-08 13:10:00,93.1,93.27,93.0,93.19,8933.0,84.8273,84.9822,84.7362,84.9093,8933.0
2016-03-08 13:20:00,93.17,93.29,93.17,93.23,19742.0,84.891,85.0004,84.891,84.9457,19742.0
2016-03-08 13:30:00,93.22,93.26,93.19,93.25,23459.0,84.9366,84.9731,84.9093,84.9639,23459.0
2016-03-08 13:40:00,93.25,93.26,93.19,93.23,18807.0,84.9639,84.9731,84.9093,84.9457,18807.0
2016-03-08 13:50:00,93.23,93.26,93.17,93.23,10237.0,84.9457,84.9731,84.891,84.9457,10237.0
2016-03-08 14:00:00,93.21,93.3,93.16,93.28,17127.0,84.9275,85.0095,84.8819,84.9913,17127.0
2016-03-08 14:10:00,93.29,93.37,93.24,93.27,15098.0,85.0004,85.0733,84.9548,84.9822,15098.0
2016-03-08 14:20:00,93.28,93.28,93.0,93.04,12264.0,84.9913,84.9913,84.7362,84.7726,12264.0
2016-03-08 14:30:00,93.06,93.18,93.0,93.16,19928.0,84.7908,84.9002,84.7362,84.8819,19928.0
2016-03-08 14:40:00,93.14,93.26,93.06,93.15,19370.0,84.8637,84.9731,84.7908,84.8728,19370.0
2016-03-08 14:50:00,93.14,93.15,92.96,92.97,18444.0,84.8637,84.8728,84.6997,84.7088,18444.0
2016-03-08 15:00:00,92.96,93.01,92.74,92.74,18553.0,84.6997,84.7453,84.4993,84.4993,18553.0
2016-03-08 15:10:00,92.73,92.82,92.71,92.75,17669.0,84.4901,84.5722,84.4719,84.5084,17669.0
2016-03-08 15:20:00,92.74,92.99,92.69,92.86,23220.0,84.4993,84.727,84.4537,84.6086,23220.0
2016-03-08 15:30:00,92.87,92.95,92.81,92.83,18349.0,84.6177,84.6906,84.563,84.5813,18349.0
2016-03-08 15:40:00,92.83,92.98,92.78,92.87,48450.0,84.5813,84.7179,84.5357,84.6177,48450.0
2016-03-08 15:50:00,92.88,92.94,92.67,92.77,88912.0,84.6268,84.6815,84.4355,84.5266,88912.0
2016-03-09 09:30:00,93.58,93.58,93.04,93.19,16899.0,85.2646,85.2646,84.7726,84.9093,16899.0
2016-03-09 09:40:00,93.3,93.62,93.3,93.48,41270.0,85.0095,85.3011,85.0095,85.1735,41270.0
2016-03-09 09:50:00,93.48,93.48,93.3,93.43,18681.0,85.1735,85.1735,85.0095,85.1279,18681.0
2016-03-09 10:00:00,93.43,93.43,93.06,93.21,16027.0,85.1279,85.1279,84.7908,84.9275,16027.0
2016-03-09 10:10:00,93.24,93.27,92.9,92.9,9201.0,84.9548,84.9822,84.645,84.645,9201.0
2016-03-09 10:20:00,92.88,93.03,92.81,92.88,12890.0,84.6268,84.7635,84.563,84.6268,12890.0
2016-03-09 10:30:00,92.92,93.0,92.66,92.74,58961.0,84.6633,84.7362,84.4264,84.4993,58961.0
2016-03-09 10:40:00,92.74,92.81,92.64,92.68,18541.0,84.4993,84.563,84.4081,84.4446,18541.0
2016-03-09 10:50:00,92.67,92.67,92.31,92.5,17521.0,84.4355,84.4355,84.1075,84.2806,17521.0
2016-03-09 11:00:00,92.49,92.69,92.43,92.55,16510.0,84.2715,84.4537,84.2168,84.3261,16510.0
2016-03-09 11:10:00,92.6,92.68,92.56,92.66,11115.0,84.3717,84.4446,84.3353,84.4264,11115.0
2016-03-09 11:20:00,92.64,92.82,92.57,92.79,7501.0,84.4081,84.5722,84.3444,84.5448,7501.0
2016-03-09 11:30:00,92.81,92.94,92.63,92.63,14059.0,84.563,84.6815,84.399,84.399,14059.0
2016-03-09 11:40:00,92.69,92.69,92.38,92.38,10276.0,84.4537,84.4537,84.1712,84.1712,10276.0
2016-03-09 11:50:00,92.38,92.55,92.38,92.49,11253.0,84.1712,84.3261,84.1712,84.2715,11253.0
2016-03-09 12:00:00,92.52,92.76,92.47,92.71,12435.0,84.2988,84.5175,84.2533,84.4719,12435.0
2016-03-09 12:10:00,92.72,92.87,92.71,92.84,6378.0,84.481,84.6177,84.4719,84.5904,6378.0
2016-03-09 12:20:00,92.84,92.92,92.8,92.81,8306.0,84.5904,84.6633,84.5539,84.563,8306.0
2016-03-09 12:30:00,92.81,92.84,92.65,92.68,5620.0,84.563,84.5904,84.4173,84.4446,5620.0
2016-03-09 12:40:00,92.69,92.73,92.41,92.41,3837.0,84.4537,84.4901,84.1986,84.1986,3837.0
2016-03-09 12:50:00,92.35,92.47,92.35,92.38,8697.0,84.1439,84.2533,84.1439,84.1712,8697.0
2016-03-09 13:00:00,92.39,92.4,92.32,92.36,7821.0,84.1804,84.1895,84.1166,84.153,7821.0
2016-03-09 13:10:00,92.32,92.44,92.25,92.28,8652.0,84.1166,84.2259,84.0528,84.0801,8652.0
2016-03-09 13:20:00,92.29,92.43,92.26,92.4,8049.0,84.0892,84.2168,84.0619,84.1895,8049.0
2016-03-09 13:30:00,92.41,92.65,92.41,92.6,9278.0,84.1986,84.4173,84.1986,84.3717,9278.0
2016-03-09 13:40:00,92.59,92.69,92.46,92.63,14100.0,84.3626,84.4537,84.2441,84.399,14100.0
2016-03-09 13:50:00,92.68,92.82,92.65,92.74,6060.0,84.4446,84.5722,84.4173,84.4993,6060.0
2016-03-09 14:00:00,92.74,92.87,92.74,92.85,9907.0,84.4993,84.6177,84.4993,84.5995,9907.0
2016-03-09 14:10:00,92.84,92.85,92.75,92.79,10300.0,84.5904,84.5995,84.5084,84.5448,10300.0
2016-03-09 14:20:00,92.79,92.81,92.67,92.8,18406.0,84.5448,84.563,84.4355,84.5539,18406.0
2016-03-09 14:30:00,92.78,92.93,92.75,92.93,16560.0,84.5357,84.6724,84.5084,84.6724,16560.0
2016-03-09 14:40:00,92.93,93.01,92.89,92.98,20152.0,84.6724,84.7453,84.6359,84.7179,20152.0
2016-03-09 14:50:00,92.98,93.06,92.96,93.04,7620.0,84.7179,84.7908,84.6997,84.7726,7620.0
2016-03-09 15:00:00,93.06,93.06,92.81,92.83,12695.0,84.7908,84.7908,84.563,84.5813,12695.0
2016-03-09 15:10:00,92.82,92.83,92.74,92.79,16982.0,84.5722,84.5813,84.4993,84.5448,16982.0
2016-03-09 15:20:00,92.78,92.92,92.77,92.91,10111.0,84.5357,84.6633,84.5266,84.6542,10111.0
2016-03-09 15:30:00,92.89,93.05,92.87,93.02,21265.0,84.6359,84.7817,84.6177,84.7544,21265.0
2016-03-09 15:40:00,92.99,93.07,92.9,92.97,21727.0,84.727,84.7999,84.645,84.7088,21727.0
2016-03-09 15:50:00,92.95,93.07,92.84,93.04,58369.0,84.6906,84.7999,84.5904,84.7726,58369.0
2016-03-10 09:30:00,93.14,93.72,92.97,93.51,23507.0,84.8637,85.3922,84.7088,85.2008,23507.0
2016-03-10 09:40:00,93.51,94.31,93.51,94.27,27040.0,85.2008,85.9298,85.2008,85.8933,27040.0
2016-03-10 09:50:00,94.23,94.54,94.0,94.54,39548.0,85.8569,86.1393,85.6473,86.1393,39548.0
2016-03-10 10:00:00,94.56,94.79,94.24,94.24,12731.0,86.1575,86.3671,85.866,85.866,12731.0
2016-03-10 10:10:00,94.21,94.25,93.91,94.1,40729.0,85.8386,85.8751,85.5653,85.7384,40729.0
2016-03-10 10:20:00,94.1,94.25,93.99,94.0,20686.0,85.7384,85.8751,85.6382,85.6473,20686.0
2016-03-10 10:30:00,94.0,94.0,93.15,93.28,29279.0,85.6473,85.6473,84.8728,84.9913,29279.0
2016-03-10 10:40:00,93.23,93.97,93.22,93.79,21353.0,84.9457,85.62,84.9366,85.456,21353.0
2016-03-10 10:50:00,93.74,93.83,93.14,93.14,20574.0,85.4104,85.4924,84.8637,84.8637,20574.0
2016-03-10 11:00:00,93.12,93.23,92.96,93.15,65039.0,84.8455,84.9457,84.6997,84.8728,65039.0
2016-03-10 11:10:00,93.13,93.2,92.99,93.0,32505.0,84.8546,84.9184,84.727,84.7362,32505.0
2016-03-10 11:20:00,92.98,92.99,92.64,92.83,15976.0,84.7179,84.727,84.4081,84.5813,15976.0
2016-03-10 11:30:00,92.89,92.98,92.64,92.9,17514.0,84.6359,84.7179,84.4081,84.645,17514.0
2016-03-10 11:40:00,92.9,93.32,92.9,93.32,22300.0,84.645,85.0277,84.645,85.0277,22300.0
2016-03-10 11:50:00,93.31,93.35,93.08,93.16,19791.0,85.0186,85.0551,84.809,84.8819,19791.0
2016-03-10 12:00:00,93.14,93.37,93.05,93.07,12453.0,84.8637,85.0733,84.7817,84.7999,12453.0
2016-03-10 12:10:00,93.07,93.12,92.95,93.04,121583.0,84.7999,84.8455,84.6906,84.7726,121583.0
2016-03-10 12:20:00,93.04,93.06,92.78,92.85,10372.0,84.7726,84.7908,84.5357,84.5995,10372.0
2016-03-10 12:30:00,92.86,92.93,92.58,92.62,11658.0,84.6086,84.6724,84.3535,84.3899,11658.0
2016-03-10 12:40:00,92.62,92.67,92.46,92.54,11360.0,84.3899,84.4355,84.2441,84.317,11360.0
2016-03-10 12:50:00,92.57,92.89,92.56,92.78,14015.0,84.3444,84.6359,84.3353,84.5357,14015.0
2016-03-10 13:00:00,92.77,92.9,92.52,92.54,13907.0,84.5266,84.645,84.2988,84.317,13907.0
2016-03-10 13:10:00,92.48,92.51,92.24,92.51,16341.0,84.2624,84.2897,84.0437,84.2897,16341.0
2016-03-10 13:20:00,92.54,92.9,92.46,92.88,24299.0,84.317,84.645,84.2441,84.6268,24299.0
2016-03-10 13:30:00,92.89,93.02,92.85,92.91,11982.0,84.6359,84.7544,84.5995,84.6542,11982.0
2016-03-10 13:40:00,92.89,92.9,92.63,92.65,13000.0,84.6359,84.645,84.399,84.4173,13000.0
2016-03-10 13:50:00,92.65,92.72,92.52,92.56,22060.0,84.4173,84.481,84.2988,84.3353,22060.0
2016-03-10 14:00:00,92.59,92.76,92.52,92.53,57810.0,84.3626,84.5175,84.2988,84.3079,57810.0
2016-03-10 14:10:00,92.51,92.63,92.41,92.57,12550.0,84.2897,84.399,84.1986,84.3444,12550.0
2016-03-10 14:20:00,92.57,92.73,92.52,92.68,24837.0,84.3444,84.4901,84.2988,84.4446,24837.0
2016-03-10 14:30:00,92.68,92.84,92.54,92.81,68399.0,84.4446,84.5904,84.317,84.563,68399.0
2016-03-10 14:40:00,92.86,93.15,92.85,93.1,44516.0,84.6086,84.8728,84.5995,84.8273,44516.0
2016-03-10 14:50:00,93.11,93.25,92.92,93.02,50398.0,84.8364,84.9639,84.6633,84.7544,50398.0
2016-03-10 15:00:00,93.03,93.18,92.86,92.9,78840.0,84.7635,84.9002,84.6086,84.645,78840.0
2016-03-10 15:10:00,92.9,93.23,92.8,93.15,29595.0,84.645,84.9457,84.5539,84.8728,29595.0
2016-03-10 15:20:00,93.12,93.3,93.0,93.26,27956.0,84.8455,85.0095,84.7362,84.9731,27956.0
2016-03-10 15:30:00,93.27,93.31,93.08,93.08,22367.0,84.9822,85.0186,84.809,84.809,22367.0
2016-03-10 15:40:00,93.11,93.14,92.91,93.0,43501.0,84.8364,84.8637,84.6542,84.7362,43501.0
2016-03-10 15:50:00,92.99,93.15,92.98,93.14,147427.0,84.727,84.8728,84.7179,84.8637,147427.0
2016-03-11 09:30:00,93.81,94.63,93.61,94.56,35622.0,85.4742,86.2213,85.292,86.1575,35622.0
2016-03-11 09:40:00,94.58,94.63,94.29,94.39,30949.0,86.1758,86.2213,85.9115,86.0026,30949.0
2016-03-11 09:50:00,94.42,94.9,94.39,94.56,47529.0,86.03,86.4673,86.0026,86.1575,47529.0
2016-03-11 10:00:00,94.52,94.61,94.39,94.4,30161.0,86.1211,86.2031,86.0026,86.0118,30161.0
2016-03-11 10:10:00,94.36,94.6,94.36,94.59,29901.0,85.9753,86.194,85.9753,86.1849,29901.0
2016-03-11 10:20:00,94.59,94.81,94.48,94.57,52287.0,86.1849,86.3853,86.0846,86.1666,52287.0
2016-03-11 10:30:00,94.6,94.68,94.49,94.54,49878.0,86.194,86.2669,86.0938,86.1393,49878.0
2016-03-11 10:40:00,94.54,94.64,94.47,94.55,39615.0,86.1393,86.2304,86.0755,86.1484,39615.0
2016-03-11 10:50:00,94.54,94.57,94.14,94.39,52913.0,86.1393,86.1666,85.7749,86.0026,52913.0
2016-03-11 11:00:00,94.39,94.67,94.27,94.64,43754.0,86.0026,86.2578,85.8933,86.2304,43754.0
2016-03-11 11:10:00,94.64,94.89,94.6,94.68,47377.0,86.2304,86.4582,86.194,86.2669,47377.0
2016-03-11 11:20:00,94.72,94.87,94.67,94.85,18937.0,86.3033,86.44,86.2578,86.4218,18937.0
2016-03-11 11:30:00,94.86,94.88,94.5,94.6,34200.0,86.4309,86.4491,86.1029,86.194,34200.0
2016-03-11 11:40:00,94.64,94.66,94.41,94.63,18364.0,86.2304,86.2487,86.0209,86.2213,18364.0
2016-03-11 11:50:00,94.63,94.64,94.52,94.6,14179.0,86.2213,86.2304,86.1211,86.194,14179.0
2016-03-11 12:00:00,94.6,94.62,94.53,94.53,26427.0,86.194,86.2122,86.1302,86.1302,26427.0
2016-03-11 12:10:00,94.52,94.61,94.49,94.6,21974.0,86.1211,86.2031,86.0938,86.194,21974.0
2016-03-11 12:20:00,94.6,94.62,94.55,94.59,19981.0,86.194,86.2122,86.1484,86.1849,19981.0
2016-03-11 12:30:00,94.6,94.6,94.51,94.56,16922.0,86.194,86.194,86.112,86.1575,16922.0
2016-03-11 12:40:00,94.55,94.6,94.37,94.41,26535.0,86.1484,86.194,85.9844,86.0209,26535.0
2016-03-11 12:50:00,94.43,94.56,94.39,94.42,19657.0,86.0391,86.1575,86.0026,86.03,19657.0
2016-03-11 13:00:00,94.45,94.46,94.34,94.44,11671.0,86.0573,86.0664,85.9571,86.0482,11671.0
2016-03-11 13:10:00,94.43,94.57,94.43,94.56,15767.0,86.0391,86.1666,86.0391,86.1575,15767.0
2016-03-11 13:20:00,94.59,94.61,94.44,94.51,17180.0,86.1849,86.2031,86.0482,86.112,17180.0
2016-03-11 13:30:00,94.51,94.59,94.48,94.56,18028.0,86.112,86.1849,86.0846,86.1575,18028.0
2016-03-11 13:40:00,94.58,94.6,94.5,94.6,21508.0,86.1758,86.194,86.1029,86.194,21508.0
2016-03-11 13:50:00,94.6,94.67,94.56,94.6,23453.0,86.194,86.2578,86.1575,86.194,23453.0
2016-03-11 14:00:00,94.6,94.62,94.56,94.56,19023.0,86.194,86.2122,86.1575,86.1575,19023.0
2016-03-11 14:10:00,94.58,94.6,94.5,94.51,20183.0,86.1758,86.194,86.1029,86.112,20183.0
2016-03-11 14:20:00,94.5,94.51,94.41,94.48,22879.0,86.1029,86.112,86.0209,86.0846,22879.0
2016-03-11 14:30:00,94.48,94.59,94.42,94.42,32468.0,86.0846,86.1849,86.03,86.03,32468.0
2016-03-11 14:40:00,94.43,94.48,94.25,94.45,35121.0,86.0391,86.0846,85.8751,86.0573,35121.0
2016-03-11 14:50:00,94.45,94.46,94.33,94.42,27848.0,86.0573,86.0664,85.948,86.03,27848.0
2016-03-11 15:00:00,94.41,94.48,94.4,94.45,36357.0,86.0209,86.0846,86.0118,86.0573,36357.0
2016-03-11 15:10:00,94.45,94.67,94.45,94.54,41658.0,86.0573,86.2578,86.0573,86.1393,41658.0
2016-03-11 15:20:00,94.55,94.63,94.54,94.58,41456.0,86.1484,86.2213,86.1393,86.1758,41456.0
2016-03-11 15:30:00,94.58,94.62,94.49,94.55,68445.0,86.1758,86.2122,86.0938,86.1484,68445.0
2016-03-11 15:40:00,94.53,94.59,94.48,94.55,75208.0,86.1302,86.1849,86.0846,86.1484,75208.0
2016-03-11 15:50:00,94.55,94.58,94.48,94.49,167235.0,86.1484,86.1758,86.0846,86.0938,167235.0
2016-03-14 09:30:00,93.93,94.49,93.6,93.8,22703.0,85.5835,86.0938,85.2828,85.4651,22703.0
2016-03-14 09:40:00,93.84,94.06,93.57,93.57,12883.0,85.5015,85.702,85.2555,85.2555,12883.0
2016-03-14 09:50:00,93.52,93.59,93.19,93.44,23504.0,85.2099,85.2737,84.9093,85.1371,23504.0
2016-03-14 10:00:00,93.47,93.6,93.37,93.47,20356.0,85.1644,85.2828,85.0733,85.1644,20356.0
2016-03-14 10:10:00,93.47,93.54,93.08,93.16,33476.0,85.1644,85.2282,84.809,84.8819,33476.0
2016-03-14 10:20:00,93.17,93.59,93.1,93.56,22422.0,84.891,85.2737,84.8273,85.2464,22422.0
2016-03-14 10:30:00,93.56,93.65,93.52,93.52,11839.0,85.2464,85.3284,85.2099,85.2099,11839.0
2016-03-14 10:40:00,93.53,93.83,93.48,93.68,13422.0,85.2191,85.4924,85.1735,85.3557,13422.0
2016-03-14 10:50:00,93.72,93.72,93.45,93.51,8684.0,85.3922,85.3922,85.1462,85.2008,8684.0
2016-03-14 11:00:00,93.5,93.6,93.39,93.46,15045.0,85.1917,85.2828,85.0915,85.1553,15045.0
2016-03-14 11:10:00,93.49,93.67,93.48,93.62,38169.0,85.1826,85.3466,85.1735,85.3011,38169.0
2016-03-14 11:20:00,93.66,93.75,93.65,93.69,14805.0,85.3375,85.4195,85.3284,85.3648,14805.0
2016-03-14 11:30:00,93.66,93.68,93.5,93.57,15028.0,85.3375,85.3557,85.1917,85.2555,15028.0
2016-03-14 11:40:00,93.56,93.67,93.5,93.53,15482.0,85.2464,85.3466,85.1917,85.2191,15482.0
2016-03-14 11:50:00,93.51,93.63,93.38,93.38,17321.0,85.2008,85.3102,85.0824,85.0824,17321.0
2016-03-14 12:00:00,93.4,93.44,93.29,93.34,7564.0,85.1006,85.1371,85.0004,85.0459,7564.0
2016-03-14 12:10:00,93.34,93.71,93.34,93.68,12256.0,85.0459,85.3831,85.0459,85.3557,12256.0
2016-03-14 12:20:00,93.67,93.67,93.52,93.52,6538.0,85.3466,85.3466,85.2099,85.2099,6538.0
2016-03-14 12:30:00,93.54,93.65,93.5,93.56,6639.0,85.2282,85.3284,85.1917,85.2464,6639.0
2016-03-14 12:40:00,93.54,93.56,93.47,93.47,7587.0,85.2282,85.2464,85.1644,85.1644,7587.0
2016-03-14 12:50:00,93.49,93.54,93.47,93.5,8489.0,85.1826,85.2282,85.1644,85.1917,8489.0
2016-03-14 13:00:00,93.53,93.59,93.52,93.53,8485.0,85.2191,85.2737,85.2099,85.2191,8485.0
2016-03-14 13:10:00,93.55,93.57,93.43,93.57,8141.0,85.2373,85.2555,85.1279,85.2555,8141.0
2016-03-14 13:20:00,93.57,93.66,93.51,93.65,9948.0,85.2555,85.3375,85.2008,85.3284,9948.0
2016-03-14 13:30:00,93.64,93.64,93.5,93.57,9738.0,85.3193,85.3193,85.1917,85.2555,9738.0
2016-03-14 13:40:00,93.56,93.63,93.5,93.52,24477.0,85.2464,85.3102,85.1917,85.2099,24477.0
2016-03-14 13:50:00,93.53,93.63,93.49,93.59,10274.0,85.2191,85.3102,85.1826,85.2737,10274.0
2016-03-14 14:00:00,93.62,93.62,93.48,93.57,9188.0,85.3011,85.3011,85.1735,85.2555,9188.0
2016-03-14 14:10:00,93.57,93.61,93.53,93.57,17988.0,85.2555,85.292,85.2191,85.2555,17988.0
2016-03-14 14:20:00,93.54,93.61,93.5,93.6,32327.0,85.2282,85.292,85.1917,85.2828,32327.0
2016-03-14 14:30:00,93.59,93.8,93.56,93.79,15950.0,85.2737,85.4651,85.2464,85.456,15950.0
2016-03-14 14:40:00,93.79,93.95,93.78,93.91,10617.0,85.456,85.6017,85.4468,85.5653,10617.0
2016-03-14 14:50:00,93.89,93.9,93.79,93.81,17269.0,85.5471,85.5562,85.456,85.4742,17269.0
2016-03-14 15:00:00,93.85,93.87,93.68,93.7,13555.0,85.5106,85.5288,85.3557,85.374,13555.0
2016-03-14 15:10:00,93.7,93.72,93.57,93.57,23235.0,85.374,85.3922,85.2555,85.2555,23235.0
2016-03-14 15:20:00,93.57,93.75,93.57,93.75,21854.0,85.2555,85.4195,85.2555,85.4195,21854.0
2016-03-14 15:30:00,93.75,93.75,93.61,93.68,29234.0,85.4195,85.4195,85.292,85.3557,29234.0
2016-03-14 15:40:00,93.68,93.81,93.63,93.78,48725.0,85.3557,85.4742,85.3102,85.4468,48725.0
2016-03-14 15:50:00,93.78,93.89,93.67,93.68,127744.0,85.4468,85.5471,85.3466,85.3557,127744.0
2016-03-15 09:30:00,93.09,93.58,92.95,93.05,25761.0,84.8182,85.2646,84.6906,84.7817,25761.0
2016-03-15 09:40:00,93.06,93.23,92.82,93.03,14723.0,84.7908,84.9457,84.5722,84.7635,14723.0
2016-03-15 09:50:00,92.98,92.99,92.8,92.88,17863.0,84.7179,84.727,84.5539,84.6268,17863.0
2016-03-15 10:00:00,92.89,92.99,92.55,92.64,15590.0,84.6359,84.727,84.3261,84.4081,15590.0
2016-03-15 10:10:00,92.64,92.77,92.57,92.7,11975.0,84.4081,84.5266,84.3444,84.4628,11975.0
2016-03-15 10:20:00,92.7,93.2,92.7,93.17,56477.0,84.4628,84.9184,84.4628,84.891,56477.0
2016-03-15 10:30:00,93.17,93.39,93.0,93.0,15467.0,84.891,85.0915,84.7362,84.7362,15467.0
2016-03-15 10:40:00,93.02,93.16,92.87,93.03,14039.0,84.7544,84.8819,84.6177,84.7635,14039.0
2016-03-15 10:50:00,93.01,93.08,92.81,92.83,16329.0,84.7453,84.809,84.563,84.5813,16329.0
2016-03-15 11:00:00,92.8,93.11,92.76,93.1,18615.0,84.5539,84.8364,84.5175,84.8273,18615.0
2016-03-15 11:10:00,93.11,93.21,92.99,92.99,7963.0,84.8364,84.9275,84.727,84.727,7963.0
2016-03-15 11:20:00,93.0,93.18,93.0,93.16,5923.0,84.7362,84.9002,84.7362,84.8819,5923.0
2016-03-15 11:30:00,93.18,93.2,92.99,93.03,7617.0,84.9002,84.9184,84.727,84.7635,7617.0
2016-03-15 11:40:00,93.0,93.07,92.96,93.03,10005.0,84.7362,84.7999,84.6997,84.7635,10005.0
2016-03-15 11:50:00,93.07,93.22,93.05,93.08,8330.0,84.7999,84.9366,84.7817,84.809,8330.0
2016-03-15 12:00:00,93.06,93.08,92.93,92.95,9711.0,84.7908,84.809,84.6724,84.6906,9711.0
2016-03-15 12:10:00,92.98,93.03,92.91,93.03,6262.0,84.7179,84.7635,84.6542,84.7635,6262.0
2016-03-15 12:20:00,93.03,93.23,93.03,93.23,7176.0,84.7635,84.9457,84.7635,84.9457,7176.0
2016-03-15 12:30:00,93.25,93.27,93.13,93.14,7025.0,84.9639,84.9822,84.8546,84.8637,7025.0
2016-03-15 12:40:00,93.15,93.21,93.15,93.21,5643.0,84.8728,84.9275,84.8728,84.9275,5643.0
2016-03-15 12:50:00,93.25,93.31,93.25,93.28,3561.0,84.9639,85.0186,84.9639,84.9913,3561.0
2016-03-15 13:00:00,93.28,93.31,93.23,93.25,5348.0,84.9913,85.0186,84.9457,84.9639,5348.0
2016-03-15 13:10:00,93.21,93.25,93.18,93.19,3927.0,84.9275,84.9639,84.9002,84.9093,3927.0
2016-03-15 13:20:00,93.21,93.28,93.15,93.28,10929.0,84.9275,84.9913,84.8728,84.9913,10929.0
2016-03-15 13:30:00,93.32,93.47,93.32,93.44,11025.0,85.0277,85.1644,85.0277,85.1371,11025.0
2016-03-15 13:40:00,93.45,93.53,93.43,93.5,4250.0,85.1462,85.2191,85.1279,85.1917,4250.0
2016-03-15 13:50:00,93.51,93.57,93.48,93.52,5662.0,85.2008,85.2555,85.1735,85.2099,5662.0
2016-03-15 14:00:00,93.55,93.59,93.49,93.56,6867.0,85.2373,85.2737,85.1826,85.2464,6867.0
2016-03-15 14:10:00,93.57,93.83,93.55,93.77,10228.0,85.2555,85.4924,85.2373,85.4377,10228.0
2016-03-15 14:20:00,93.77,93.79,93.72,93.74,10109.0,85.4377,85.456,85.3922,85.4104,10109.0
2016-03-15 14:30:00,93.74,93.81,93.71,93.8,10661.0,85.4104,85.4742,85.3831,85.4651,10661.0
2016-03-15 14:40:00,93.76,93.82,93.64,93.64,10060.0,85.4286,85.4833,85.3193,85.3193,10060.0
2016-03-15 14:50:00,93.64,93.65,93.45,93.54,7162.0,85.3193,85.3284,85.1462,85.2282,7162.0
2016-03-15 15:00:00,93.55,93.64,93.55,93.58,8634.0,85.2373,85.3193,85.2373,85.2646,8634.0
2016-03-15 15:10:00,93.56,93.76,93.54,93.72,12185.0,85.2464,85.4286,85.2282,85.3922,12185.0
2016-03-15 15:20:00,93.73,93.81,93.64,93.64,12931.0,85.4013,85.4742,85.3193,85.3193,12931.0
2016-03-15 15:30:00,93.62,93.62,93.46,93.48,19561.0,85.3011,85.3011,85.1553,85.1735,19561.0
2016-03-15 15:40:00,93.5,93.57,93.35,93.44,29557.0,85.1917,85.2555,85.0551,85.1371,29557.0
2016-03-15 15:50:00,93.42,93.62,93.39,93.6,63633.0,85.1188,85.3011,85.0915,85.2828,63633.0
2016-03-16 09:30:00,93.0,93.57,92.98,93.4,13965.0,84.7362,85.2555,84.7179,85.1006,13965.0
2016-03-16 09:40:00,93.36,93.6,93.26,93.6,6316.0,85.0642,85.2828,84.9731,85.2828,6316.0
2016-03-16 09:50:00,93.64,93.69,93.56,93.62,5818.0,85.3193,85.3648,85.2464,85.3011,5818.0
2016-03-16 10:00:00,93.6,93.6,93.46,93.52,10498.0,85.2828,85.2828,85.1553,85.2099,10498.0
2016-03-16 10:10:00,93.49,93.66,93.49,93.65,3571.0,85.1826,85.3375,85.1826,85.3284,3571.0
2016-03-16 10:20:00,93.78,93.78,93.69,93.69,4909.0,85.4468,85.4468,85.3648,85.3648,4909.0
2016-03-16 10:30:00,93.74,93.85,93.63,93.76,6886.0,85.4104,85.5106,85.3102,85.4286,6886.0
2016-03-16 10:40:00,93.77,93.96,93.76,93.91,18065.0,85.4377,85.6109,85.4286,85.5653,18065.0
2016-03-16 10:50:00,93.87,93.89,93.73,93.82,4838.0,85.5288,85.5471,85.4013,85.4833,4838.0
2016-03-16 11:00:00,93.78,93.97,93.78,93.97,3338.0,85.4468,85.62,85.4468,85.62,3338.0
2016-03-16 11:10:00,93.94,94.07,93.94,94.04,7319.0,85.5926,85.7111,85.5926,85.6837,7319.0
2016-03-16 11:20:00,94.01,94.17,94.01,94.12,6300.0,85.6564,85.8022,85.6564,85.7566,6300.0
2016-03-16 11:30:00,94.04,94.19,94.04,94.06,8841.0,85.6837,85.8204,85.6837,85.702,8841.0
2016-03-16 11:40:00,94.08,94.11,94.01,94.02,6014.0,85.7202,85.7475,85.6564,85.6655,6014.0
2016-03-16 11:50:00,93.97,93.97,93.8,93.81,2400.0,85.62,85.62,85.4651,85.4742,2400.0
2016-03-16 12:00:00,93.82,93.94,93.8,93.93,5713.0,85.4833,85.5926,85.4651,85.5835,5713.0
2016-03-16 12:10:00,93.9,93.94,93.89,93.94,1200.0,85.5562,85.5926,85.5471,85.5926,1200.0
2016-03-16 12:20:00,93.9,93.93,93.85,93.85,5543.0,85.5562,85.5835,85.5106,85.5106,5543.0
2016-03-16 12:30:00,93.85,93.86,93.71,93.75,3334.0,85.5106,85.5197,85.3831,85.4195,3334.0
2016-03-16 12:40:00,93.76,93.79,93.66,93.73,6897.0,85.4286,85.456,85.3375,85.4013,6897.0
2016-03-16 12:50:00,93.76,93.81,93.72,93.8,2157.0,85.4286,85.4742,85.3922,85.4651,2157.0
2016-03-16 13:00:00,93.8,93.85,93.72,93.78,5329.0,85.4651,85.5106,85.3922,85.4468,5329.0
2016-03-16 13:10:00,93.78,93.78,93.61,93.73,5391.0,85.4468,85.4468,85.292,85.4013,5391.0
2016-03-16 13:20:00,93.73,93.8,93.7,93.78,2947.0,85.4013,85.4651,85.374,85.4468,2947.0
2016-03-16 13:30:00,93.77,93.86,93.73,93.85,5962.0,85.4377,85.5197,85.4013,85.5106,5962.0
2016-03-16 13:40:00,93.89,93.93,93.75,93.75,4162.0,85.5471,85.5835,85.4195,85.4195,4162.0
2016-03-16 13:50:00,93.71,93.81,93.69,93.76,4020.0,85.3831,85.4742,85.3648,85.4286,4020.0
2016-03-16 14:00:00,93.81,94.48,93.79,94.05,22315.0,85.4742,86.0846,85.456,85.6929,22315.0
2016-03-16 14:10:00,93.98,94.0,93.64,93.72,7995.0,85.6291,85.6473,85.3193,85.3922,7995.0
2016-03-16 14:20:00,93.72,94.46,93.72,94.4,25730.0,85.3922,86.0664,85.3922,86.0118,25730.0
2016-03-16 14:30:00,94.39,94.58,94.3,94.41,10545.0,86.0026,86.1758,85.9206,86.0209,10545.0
2016-03-16 14:40:00,94.43,94.94,94.42,94.92,12140.0,86.0391,86.5038,86.03,86.4855,12140.0
2016-03-16 14:50:00,94.9,94.9,94.44,94.49,25642.0,86.4673,86.4673,86.0482,86.0938,25642.0
2016-03-16 15:00:00,94.46,94.73,94.39,94.66,15545.0,86.0664,86.3124,86.0026,86.2487,15545.0
2016-03-16 15:10:00,94.73,94.9,94.66,94.74,10700.0,86.3124,86.4673,86.2487,86.3215,10700.0
2016-03-16 15:20:00,94.75,94.87,94.65,94.82,27889.0,86.3307,86.44,86.2395,86.3944,27889.0
2016-03-16 15:30:00,94.83,94.94,94.74,94.91,15916.0,86.4035,86.5038,86.3215,86.4764,15916.0
2016-03-16 15:40:00,94.91,94.91,94.7,94.77,19771.0,86.4764,86.4764,86.2851,86.3489,19771.0
2016-03-16 15:50:00,94.74,94.79,94.66,94.74,71939.0,86.3215,86.3671,86.2487,86.3215,71939.0
2016-03-17 09:30:00,94.74,95.26,94.74,95.17,39230.0,86.3215,86.7953,86.3215,86.7133,39230.0
2016-03-17 09:40:00,95.12,95.32,95.04,95.21,29763.0,86.6678,86.85,86.5949,86.7498,29763.0
2016-03-17 09:50:00,95.2,95.2,94.96,94.98,8936.0,86.7407,86.7407,86.522,86.5402,8936.0
2016-03-17 10:00:00,94.9,95.26,94.74,95.26,11818.0,86.4673,86.7953,86.3215,86.7953,11818.0
2016-03-17 10:10:00,95.2,95.53,95.04,95.08,31847.0,86.7407,87.0413,86.5949,86.6313,31847.0
2016-03-17 10:20:00,95.07,95.48,94.97,95.47,50560.0,86.6222,86.9958,86.5311,86.9867,50560.0
2016-03-17 10:30:00,95.45,95.59,95.38,95.55,13437.0,86.9685,87.096,86.9047,87.0596,13437.0
2016-03-17 10:40:00,95.59,95.85,95.53,95.8,11952.0,87.096,87.3329,87.0413,87.2874,11952.0
2016-03-17 10:50:00,95.82,96.23,95.81,96.19,30178.0,87.3056,87.6791,87.2965,87.6427,30178.0
2016-03-17 11:00:00,96.18,96.41,96.1,96.24,35879.0,87.6336,87.8431,87.5607,87.6883,35879.0
2016-03-17 11:10:00,96.21,96.77,96.21,96.61,37090.0,87.6609,88.1712,87.6609,88.0254,37090.0
2016-03-17 11:20:00,96.64,96.94,96.57,96.76,32490.0,88.0527,88.3261,87.9889,88.162,32490.0
2016-03-17 11:30:00,96.74,96.83,96.55,96.7,51430.0,88.1438,88.2258,87.9707,88.1074,51430.0
2016-03-17 11:40:00,96.7,96.72,96.55,96.67,31455.0,88.1074,88.1256,87.9707,88.08,31455.0
2016-03-17 11:50:00,96.68,96.91,96.63,96.91,53543.0,88.0892,88.2987,88.0436,88.2987,53543.0
2016-03-17 12:00:00,96.91,96.92,96.67,96.78,60635.0,88.2987,88.3078,88.08,88.1803,60635.0
2016-03-17 12:10:00,96.76,97.03,96.73,97.0,52317.0,88.162,88.4081,88.1347,88.3807,52317.0
2016-03-17 12:20:00,96.99,97.12,96.87,97.12,24406.0,88.3716,88.4901,88.2623,88.4901,24406.0
2016-03-17 12:30:00,97.09,97.26,97.01,97.03,11166.0,88.4627,88.6176,88.3898,88.4081,11166.0
2016-03-17 12:40:00,97.02,97.07,96.95,97.07,10489.0,88.3989,88.4445,88.3352,88.4445,10489.0
2016-03-17 12:50:00,97.05,97.23,97.01,97.19,12344.0,88.4263,88.5903,88.3898,88.5538,12344.0
2016-03-17 13:00:00,97.16,97.19,97.0,97.02,22648.0,88.5265,88.5538,88.3807,88.3989,22648.0
2016-03-17 13:10:00,97.03,97.13,96.93,97.1,22468.0,88.4081,88.4992,88.3169,88.4718,22468.0
2016-03-17 13:20:00,97.11,97.52,97.11,97.37,25516.0,88.4809,88.8545,88.4809,88.7178,25516.0
2016-03-17 13:30:00,97.36,97.62,97.35,97.59,25888.0,88.7087,88.9456,88.6996,88.9183,25888.0
2016-03-17 13:40:00,97.58,97.81,97.58,97.77,26589.0,88.9092,89.1187,88.9092,89.0823,26589.0
2016-03-17 13:50:00,97.78,98.03,97.78,98.03,24285.0,89.0914,89.3192,89.0914,89.3192,24285.0
2016-03-17 14:00:00,98.02,98.29,97.72,98.21,57785.0,89.3101,89.5561,89.0367,89.4832,57785.0
2016-03-17 14:10:00,98.21,98.34,98.17,98.31,38951.0,89.4832,89.6017,89.4468,89.5743,38951.0
2016-03-17 14:20:00,98.29,98.29,97.84,97.84,20979.0,89.5561,89.5561,89.1461,89.1461,20979.0
2016-03-17 14:30:00,97.83,98.07,97.78,97.91,30100.0,89.137,89.3556,89.0914,89.2099,30100.0
2016-03-17 14:40:00,97.9,98.05,97.8,97.94,47615.0,89.2007,89.3374,89.1096,89.2372,47615.0
2016-03-17 14:50:00,97.95,98.06,97.88,97.9,30560.0,89.2463,89.3465,89.1825,89.2007,30560.0
2016-03-17 15:00:00,97.88,98.11,97.87,98.02,73418.0,89.1825,89.3921,89.1734,89.3101,73418.0
2016-03-17 15:10:00,98.03,98.13,97.91,97.91,78574.0,89.3192,89.4103,89.2099,89.2099,78574.0
2016-03-17 15:20:00,97.93,98.04,97.9,97.92,92665.0,89.2281,89.3283,89.2007,89.219,92665.0
2016-03-17 15:30:00,97.93,98.02,97.78,97.98,62825.0,89.2281,89.3101,89.0914,89.2736,62825.0
2016-03-17 15:40:00,97.99,97.99,97.7,97.7,71152.0,89.2828,89.2828,89.0185,89.0185,71152.0
2016-03-17 15:50:00,97.69,97.76,97.47,97.51,216423.0,89.0094,89.0732,88.809,88.8454,216423.0
2016-03-18 09:30:00,97.64,98.5,97.35,98.49,230179.0,88.9639,89.7474,88.6996,89.7383,230179.0
2016-03-18 09:40:00,98.49,98.56,97.79,97.82,17823.0,89.7383,89.8021,89.1005,89.1279,17823.0
2016-03-18 09:50:00,97.89,97.89,97.36,97.63,108763.0,89.1916,89.1916,88.7087,88.9547,108763.0
2016-03-18 10:00:00,97.63,97.63,97.41,97.53,22280.0,88.9547,88.9547,88.7543,88.8636,22280.0
2016-03-18 10:10:00,97.55,97.58,97.28,97.29,51537.0,88.8818,88.9092,88.6358,88.645,51537.0
2016-03-18 10:20:00,97.24,97.35,97.17,97.19,12815.0,88.5994,88.6996,88.5356,88.5538,12815.0
2016-03-18 10:30:00,97.16,97.65,97.16,97.4,49401.0,88.5265,88.973,88.5265,88.7452,49401.0
2016-03-18 10:40:00,97.36,97.55,97.35,97.35,14230.0,88.7087,88.8818,88.6996,88.6996,14230.0
2016-03-18 10:50:00,97.35,97.36,97.17,97.2,18096.0,88.6996,88.7087,88.5356,88.5629,18096.0
2016-03-18 11:00:00,97.17,97.52,97.17,97.47,25431.0,88.5356,88.8545,88.5356,88.809,25431.0
2016-03-18 11:10:00,97.42,97.47,97.26,97.38,12334.0,88.7634,88.809,88.6176,88.727,12334.0
2016-03-18 11:20:00,97.34,97.54,97.26,97.5,88666.0,88.6905,88.8727,88.6176,88.8363,88666.0
2016-03-18 11:30:00,97.49,97.52,97.28,97.31,19956.0,88.8272,88.8545,88.6358,88.6632,19956.0
2016-03-18 11:40:00,97.31,97.35,97.2,97.28,18236.0,88.6632,88.6996,88.5629,88.6358,18236.0
2016-03-18 11:50:00,97.29,97.33,97.11,97.32,10417.0,88.645,88.6814,88.4809,88.6723,10417.0
2016-03-18 12:00:00,97.3,97.46,97.3,97.35,24364.0,88.6541,88.7998,88.6541,88.6996,24364.0
2016-03-18 12:10:00,97.36,97.39,97.25,97.25,23535.0,88.7087,88.7361,88.6085,88.6085,23535.0
2016-03-18 12:20:00,97.21,97.26,97.14,97.23,27752.0,88.5721,88.6176,88.5083,88.5903,27752.0
2016-03-18 12:30:00,97.23,97.23,97.16,97.21,10952.0,88.5903,88.5903,88.5265,88.5721,10952.0
2016-03-18 12:40:00,97.21,97.23,97.14,97.19,9340.0,88.5721,88.5903,88.5083,88.5538,9340.0
2016-03-18 12:50:00,97.18,97.26,97.18,97.24,9808.0,88.5447,88.6176,88.5447,88.5994,9808.0
2016-03-18 13:00:00,97.24,97.28,97.15,97.23,13010.0,88.5994,88.6358,88.5174,88.5903,13010.0
2016-03-18 13:10:00,97.23,97.24,97.13,97.14,11562.0,88.5903,88.5994,88.4992,88.5083,11562.0
2016-03-18 13:20:00,97.15,97.21,97.12,97.18,14364.0,88.5174,88.5721,88.4901,88.5447,14364.0
2016-03-18 13:30:00,97.17,97.22,97.04,97.09,11000.0,88.5356,88.5812,88.4172,88.4627,11000.0
2016-03-18 13:40:00,97.07,97.19,97.03,97.18,7625.0,88.4445,88.5538,88.4081,88.5447,7625.0
2016-03-18 13:50:00,97.18,97.21,97.08,97.16,16794.0,88.5447,88.5721,88.4536,88.5265,16794.0
2016-03-18 14:00:00,97.15,97.17,97.09,97.09,10747.0,88.5174,88.5356,88.4627,88.4627,10747.0
2016-03-18 14:10:00,97.09,97.13,97.03,97.06,17438.0,88.4627,88.4992,88.4081,88.4354,17438.0
2016-03-18 14:20:00,97.06,97.15,96.98,97.02,33634.0,88.4354,88.5174,88.3625,88.3989,33634.0
2016-03-18 14:30:00,97.01,97.14,96.97,97.12,15432.0,88.3898,88.5083,88.3534,88.4901,15432.0
2016-03-18 14:40:00,97.12,97.15,97.0,97.02,29538.0,88.4901,88.5174,88.3807,88.3989,29538.0
2016-03-18 14:50:00,97.03,97.03,96.81,96.83,22792.0,88.4081,88.4081,88.2076,88.2258,22792.0
2016-03-18 15:00:00,96.82,97.18,96.82,97.11,34152.0,88.2167,88.5447,88.2167,88.4809,34152.0
2016-03-18 15:10:00,97.1,97.24,97.1,97.15,38015.0,88.4718,88.5994,88.4718,88.5174,38015.0
2016-03-18 15:20:00,97.15,97.17,97.09,97.11,44706.0,88.5174,88.5356,88.4627,88.4809,44706.0
2016-03-18 15:30:00,97.12,97.19,97.04,97.19,68119.0,88.4901,88.5538,88.4172,88.5538,68119.0
2016-03-18 15:40:00,97.18,97.32,97.14,97.26,61939.0,88.5447,88.6723,88.5083,88.6176,61939.0
2016-03-18 15:50:00,97.24,97.28,97.05,97.08,160476.0,88.5994,88.6358,88.4263,88.4536,160476.0
2016-03-21 09:30:00,96.9,97.0,96.38,96.8,28427.0,88.2896,88.3807,87.8158,88.1985,28427.0
2016-03-21 09:40:00,96.87,96.87,96.54,96.69,11995.0,88.2623,88.2623,87.9616,88.0983,11995.0
2016-03-21 09:50:00,96.66,96.76,96.53,96.62,20343.0,88.0709,88.162,87.9525,88.0345,20343.0
2016-03-21 10:00:00,96.67,96.77,96.11,96.12,28330.0,88.08,88.1712,87.5698,87.5789,28330.0
2016-03-21 10:10:00,96.08,96.1,95.93,96.0,11819.0,87.5425,87.5607,87.4058,87.4696,11819.0
2016-03-21 10:20:00,96.05,96.27,96.05,96.17,11424.0,87.5151,87.7156,87.5151,87.6245,11424.0
2016-03-21 10:30:00,96.19,96.39,96.1,96.27,14658.0,87.6427,87.8249,87.5607,87.7156,14658.0
2016-03-21 10:40:00,96.31,96.31,96.13,96.17,25401.0,87.752,87.752,87.588,87.6245,25401.0
2016-03-21 10:50:00,96.16,96.19,95.76,95.8,24795.0,87.6154,87.6427,87.2509,87.2874,24795.0
2016-03-21 11:00:00,95.8,95.94,95.64,95.64,41961.0,87.2874,87.4149,87.1416,87.1416,41961.0
2016-03-21 11:10:00,95.66,95.9,95.56,95.85,37546.0,87.1598,87.3785,87.0687,87.3329,37546.0
2016-03-21 11:20:00,95.85,95.9,95.79,95.9,8414.0,87.3329,87.3785,87.2782,87.3785,8414.0
2016-03-21 11:30:00,95.93,95.98,95.65,95.72,25765.0,87.4058,87.4514,87.1507,87.2145,25765.0
2016-03-21 11:40:00,95.68,95.7,95.54,95.57,17768.0,87.178,87.1962,87.0505,87.0778,17768.0
2016-03-21 11:50:00,95.59,95.68,95.5,95.5,10758.0,87.096,87.178,87.014,87.014,10758.0
2016-03-21 12:00:00,95.5,95.65,95.41,95.65,33409.0,87.014,87.1507,86.932,87.1507,33409.0
2016-03-21 12:10:00,95.67,95.68,95.5,95.58,21020.0,87.1689,87.178,87.014,87.0869,21020.0
2016-03-21 12:20:00,95.58,95.63,95.53,95.56,11513.0,87.0869,87.1325,87.0413,87.0687,11513.0
2016-03-21 12:30:00,95.55,95.6,95.47,95.6,25012.0,87.0596,87.1051,86.9867,87.1051,25012.0
2016-03-21 12:40:00,95.61,95.61,95.45,95.49,13633.0,87.1142,87.1142,86.9685,87.0049,13633.0
2016-03-21 12:50:00,95.5,95.63,95.42,95.58,15788.0,87.014,87.1325,86.9411,87.0869,15788.0
2016-03-21 13:00:00,95.56,95.82,95.53,95.82,23869.0,87.0687,87.3056,87.0413,87.3056,23869.0
2016-03-21 13:10:00,95.84,96.05,95.8,96.05,10452.0,87.3238,87.5151,87.2874,87.5151,10452.0
2016-03-21 13:20:00,96.04,96.26,96.03,96.26,8444.0,87.506,87.7065,87.4969,87.7065,8444.0
2016-03-21 13:30:00,96.26,96.28,95.94,95.95,17968.0,87.7065,87.7247,87.4149,87.424,17968.0
2016-03-21 13:40:00,95.93,95.97,95.77,95.78,11088.0,87.4058,87.4422,87.26,87.2691,11088.0
2016-03-21 13:50:00,95.78,95.89,95.78,95.86,10044.0,87.2691,87.3694,87.2691,87.342,10044.0
2016-03-21 14:00:00,95.88,96.07,95.85,96.07,10856.0,87.3602,87.5334,87.3329,87.5334,10856.0
2016-03-21 14:10:00,96.06,96.16,96.03,96.12,16042.0,87.5242,87.6154,87.4969,87.5789,16042.0
2016-03-21 14:20:00,96.11,96.15,96.04,96.11,18564.0,87.5698,87.6063,87.506,87.5698,18564.0
2016-03-21 14:30:00,96.11,96.13,95.99,96.13,20180.0,87.5698,87.588,87.4605,87.588,20180.0
2016-03-21 14:40:00,96.14,96.17,95.97,96.0,19017.0,87.5971,87.6245,87.4422,87.4696,19017.0
2016-03-21 14:50:00,96.0,96.04,95.88,96.04,22265.0,87.4696,87.506,87.3602,87.506,22265.0
2016-03-21 15:00:00,96.03,96.24,96.02,96.2,16114.0,87.4969,87.6883,87.4878,87.6518,16114.0
2016-03-21 15:10:00,96.21,96.21,95.95,95.97,27791.0,87.6609,87.6609,87.424,87.4422,27791.0
2016-03-21 15:20:00,95.98,96.07,95.96,96.01,17319.0,87.4514,87.5334,87.4331,87.4787,17319.0
2016-03-21 15:30:00,96.02,96.02,95.81,95.89,34423.0,87.4878,87.4878,87.2965,87.3694,34423.0
2016-03-21 15:40:00,95.89,96.06,95.86,95.95,38912.0,87.3694,87.5242,87.342,87.424,38912.0
2016-03-21 15:50:00,95.98,96.16,95.94,95.95,96110.0,87.4514,87.6154,87.4149,87.424,96110.0
2016-03-22 09:30:00,94.75,95.98,94.66,95.74,72893.0,86.3307,87.4514,86.2487,87.2327,72893.0
2016-03-22 09:40:00,95.83,95.85,95.22,95.25,31642.0,87.3147,87.3329,86.7589,86.7862,31642.0
2016-03-22 09:50:00,95.19,95.6,95.12,95.58,22674.0,86.7316,87.1051,86.6678,87.0869,22674.0
2016-03-22 10:00:00,95.58,95.7,95.35,95.36,42318.0,87.0869,87.1962,86.8773,86.8864,42318.0
2016-03-22 10:10:00,95.35,95.4,94.99,95.01,37132.0,86.8773,86.9229,86.5493,86.5675,37132.0
2016-03-22 10:20:00,94.99,95.13,94.95,95.02,34257.0,86.5493,86.6769,86.5129,86.5767,34257.0
2016-03-22 10:30:00,95.04,95.18,94.94,95.1,32779.0,86.5949,86.7224,86.5038,86.6496,32779.0
2016-03-22 10:40:00,95.11,95.13,94.95,95.0,31148.0,86.6587,86.6769,86.5129,86.5584,31148.0
2016-03-22 10:50:00,95.0,95.11,94.95,94.98,32324.0,86.5584,86.6587,86.5129,86.5402,32324.0
2016-03-22 11:00:00,94.95,95.16,94.9,95.05,28329.0,86.5129,86.7042,86.4673,86.604,28329.0
2016-03-22 11:10:00,95.08,95.14,94.99,95.06,45682.0,86.6313,86.686,86.5493,86.6131,45682.0
2016-03-22 11:20:00,95.08,95.35,94.98,95.33,47214.0,86.6313,86.8773,86.5402,86.8591,47214.0
2016-03-22 11:30:00,95.31,95.58,95.27,95.4,24231.0,86.8409,87.0869,86.8044,86.9229,24231.0
2016-03-22 11:40:00,95.4,95.59,95.4,95.42,8967.0,86.9229,87.096,86.9229,86.9411,8967.0
2016-03-22 11:50:00,95.45,95.57,95.43,95.54,12101.0,86.9685,87.0778,86.9502,87.0505,12101.0
2016-03-22 12:00:00,95.55,95.6,95.49,95.55,20283.0,87.0596,87.1051,87.0049,87.0596,20283.0
2016-03-22 12:10:00,95.55,95.61,95.5,95.54,11088.0,87.0596,87.1142,87.014,87.0505,11088.0
2016-03-22 12:20:00,95.56,95.58,95.49,95.55,27173.0,87.0687,87.0869,87.0049,87.0596,27173.0
2016-03-22 12:30:00,95.53,95.55,95.46,95.47,35880.0,87.0413,87.0596,86.9776,86.9867,35880.0
2016-03-22 12:40:00,95.52,95.54,95.47,95.48,21566.0,87.0322,87.0505,86.9867,86.9958,21566.0
2016-03-22 12:50:00,95.46,95.61,95.41,95.51,67712.0,86.9776,87.1142,86.932,87.0231,67712.0
2016-03-22 13:00:00,95.52,95.79,95.49,95.7,56905.0,87.0322,87.2782,87.0049,87.1962,56905.0
2016-03-22 13:10:00,95.71,95.74,95.51,95.67,38811.0,87.2053,87.2327,87.0231,87.1689,38811.0
2016-03-22 13:20:00,95.67,95.71,95.55,95.64,18034.0,87.1689,87.2053,87.0596,87.1416,18034.0
2016-03-22 13:30:00,95.63,95.87,95.54,95.82,60371.0,87.1325,87.3511,87.0505,87.3056,60371.0
2016-03-22 13:40:00,95.82,95.82,95.61,95.69,21696.0,87.3056,87.3056,87.1142,87.1871,21696.0
2016-03-22 13:50:00,95.7,95.79,95.64,95.77,16124.0,87.1962,87.2782,87.1416,87.26,16124.0
2016-03-22 14:00:00,95.76,95.93,95.65,95.91,19755.0,87.2509,87.4058,87.1507,87.3876,19755.0
2016-03-22 14:10:00,95.93,96.26,95.93,96.26,16772.0,87.4058,87.7065,87.4058,87.7065,16772.0
2016-03-22 14:20:00,96.23,96.46,96.19,96.39,11365.0,87.6791,87.8887,87.6427,87.8249,11365.0
2016-03-22 14:30:00,96.36,96.36,96.04,96.04,17765.0,87.7976,87.7976,87.506,87.506,17765.0
2016-03-22 14:40:00,96.06,96.11,95.93,96.11,18098.0,87.5242,87.5698,87.4058,87.5698,18098.0
2016-03-22 14:50:00,96.13,96.15,95.84,95.85,21376.0,87.588,87.6063,87.3238,87.3329,21376.0
2016-03-22 15:00:00,95.83,95.84,95.67,95.78,34022.0,87.3147,87.3238,87.1689,87.2691,34022.0
2016-03-22 15:10:00,95.75,95.92,95.57,95.63,15751.0,87.2418,87.3967,87.0778,87.1325,15751.0
2016-03-22 15:20:00,95.63,95.88,95.63,95.88,15830.0,87.1325,87.3602,87.1325,87.3602,15830.0
2016-03-22 15:30:00,95.88,95.96,95.82,95.89,16330.0,87.3602,87.4331,87.3056,87.3694,16330.0
2016-03-22 15:40:00,95.92,95.97,95.87,95.95,28358.0,87.3967,87.4422,87.3511,87.424,28358.0
2016-03-22 15:50:00,95.94,95.99,95.87,95.94,65412.0,87.4149,87.4605,87.3511,87.4149,65412.0
2016-03-23 09:30:00,95.51,96.24,95.51,95.68,66072.0,87.0231,87.6883,87.0231,87.178,66072.0
2016-03-23 09:40:00,95.55,95.93,95.44,95.55,41770.0,87.0596,87.4058,86.9593,87.0596,41770.0
2016-03-23 09:50:00,95.53,95.77,95.37,95.57,33180.0,87.0413,87.26,86.8956,87.0778,33180.0
2016-03-23 10:00:00,95.51,95.54,95.07,95.13,23123.0,87.0231,87.0505,86.6222,86.6769,23123.0
2016-03-23 10:10:00,95.17,95.3,94.69,94.72,44561.0,86.7133,86.8318,86.276,86.3033,44561.0
2016-03-23 10:20:00,94.69,95.1,94.68,95.1,67705.0,86.276,86.6496,86.2669,86.6496,67705.0
2016-03-23 10:30:00,95.07,95.38,95.01,95.08,17584.0,86.6222,86.9047,86.5675,86.6313,17584.0
2016-03-23 10:40:00,95.09,95.58,94.97,95.58,31748.0,86.6404,87.0869,86.5311,87.0869,31748.0
2016-03-23 10:50:00,95.58,95.59,95.24,95.24,14575.0,87.0869,87.096,86.7771,86.7771,14575.0
2016-03-23 11:00:00,95.22,95.4,95.05,95.37,9400.0,86.7589,86.9229,86.604,86.8956,9400.0
2016-03-23 11:10:00,95.35,95.35,95.03,95.06,13431.0,86.8773,86.8773,86.5858,86.6131,13431.0
2016-03-23 11:20:00,95.06,95.1,95.01,95.04,12704.0,86.6131,86.6496,86.5675,86.5949,12704.0
2016-03-23 11:30:00,95.04,95.04,94.6,94.62,46286.0,86.5949,86.5949,86.194,86.2122,46286.0
2016-03-23 11:40:00,94.66,94.67,94.4,94.46,24249.0,86.2487,86.2578,86.0118,86.0664,24249.0
2016-03-23 11:50:00,94.45,94.58,94.28,94.41,31442.0,86.0573,86.1758,85.9024,86.0209,31442.0
2016-03-23 12:00:00,94.43,94.52,94.3,94.47,51979.0,86.0391,86.1211,85.9206,86.0755,51979.0
2016-03-23 12:10:00,94.5,94.8,94.44,94.76,34163.0,86.1029,86.3762,86.0482,86.3398,34163.0
2016-03-23 12:20:00,94.8,94.93,94.73,94.9,13267.0,86.3762,86.4947,86.3124,86.4673,13267.0
2016-03-23 12:30:00,94.9,95.01,94.82,94.95,8385.0,86.4673,86.5675,86.3944,86.5129,8385.0
2016-03-23 12:40:00,94.93,95.05,94.87,95.01,7800.0,86.4947,86.604,86.44,86.5675,7800.0
2016-03-23 12:50:00,94.99,94.99,94.84,94.93,8988.0,86.5493,86.5493,86.4127,86.4947,8988.0
2016-03-23 13:00:00,94.89,94.89,94.72,94.83,7797.0,86.4582,86.4582,86.3033,86.4035,7797.0
2016-03-23 13:10:00,94.83,94.88,94.66,94.66,26181.0,86.4035,86.4491,86.2487,86.2487,26181.0
2016-03-23 13:20:00,94.71,94.79,94.65,94.68,8551.0,86.2942,86.3671,86.2395,86.2669,8551.0
2016-03-23 13:30:00,94.71,94.78,94.67,94.76,11093.0,86.2942,86.358,86.2578,86.3398,11093.0
2016-03-23 13:40:00,94.75,94.79,94.62,94.64,11343.0,86.3307,86.3671,86.2122,86.2304,11343.0
2016-03-23 13:50:00,94.64,94.81,94.64,94.65,5744.0,86.2304,86.3853,86.2304,86.2395,5744.0
2016-03-23 14:00:00,94.67,94.79,94.63,94.79,11514.0,86.2578,86.3671,86.2213,86.3671,11514.0
2016-03-23 14:10:00,94.79,94.79,94.44,94.45,44742.0,86.3671,86.3671,86.0482,86.0573,44742.0
2016-03-23 14:20:00,94.44,94.54,94.3,94.5,54469.0,86.0482,86.1393,85.9206,86.1029,54469.0
2016-03-23 14:30:00,94.48,94.66,94.48,94.53,14830.0,86.0846,86.2487,86.0846,86.1302,14830.0
2016-03-23 14:40:00,94.53,94.58,94.26,94.34,31992.0,86.1302,86.1758,85.8842,85.9571,31992.0
2016-03-23 14:50:00,94.35,94.4,94.32,94.37,17694.0,85.9662,86.0118,85.9389,85.9844,17694.0
2016-03-23 15:00:00,94.39,94.41,94.15,94.26,78773.0,86.0026,86.0209,85.784,85.8842,78773.0
2016-03-23 15:10:00,94.27,94.39,94.22,94.33,25065.0,85.8933,86.0026,85.8477,85.948,25065.0
2016-03-23 15:20:00,94.34,94.47,94.32,94.46,21205.0,85.9571,86.0755,85.9389,86.0664,21205.0
2016-03-23 15:30:00,94.47,94.51,94.43,94.48,42441.0,86.0755,86.112,86.0391,86.0846,42441.0
2016-03-23 15:40:00,94.51,94.61,94.45,94.6,43950.0,86.112,86.2031,86.0573,86.194,43950.0
2016-03-23 15:50:00,94.59,94.59,94.2,94.22,196473.0,86.1849,86.1849,85.8295,85.8477,196473.0
2016-03-24 09:30:00,93.52,93.52,93.2,93.31,41803.0,85.2099,85.2099,84.9184,85.0186,41803.0
2016-03-24 09:40:00,93.38,93.5,92.87,93.02,46522.0,85.0824,85.1917,84.6177,84.7544,46522.0
2016-03-24 09:50:00,93.06,93.06,92.6,92.6,52716.0,84.7908,84.7908,84.3717,84.3717,52716.0
2016-03-24 10:00:00,92.63,92.69,92.25,92.25,52217.0,84.399,84.4537,84.0528,84.0528,52217.0
2016-03-24 10:10:00,92.29,92.41,91.94,91.98,46184.0,84.0892,84.1986,83.7703,83.8068,46184.0
2016-03-24 10:20:00,91.98,92.19,91.95,92.05,42279.0,83.8068,83.9981,83.7795,83.8706,42279.0
2016-03-24 10:30:00,92.05,92.61,91.98,92.46,51120.0,83.8706,84.3808,83.8068,84.2441,51120.0
2016-03-24 10:40:00,92.45,92.63,92.31,92.36,19472.0,84.235,84.399,84.1075,84.153,19472.0
2016-03-24 10:50:00,92.35,92.45,92.21,92.36,23260.0,84.1439,84.235,84.0164,84.153,23260.0
2016-03-24 11:00:00,92.44,92.65,92.44,92.58,23572.0,84.2259,84.4173,84.2259,84.3535,23572.0
2016-03-24 11:10:00,92.59,92.68,92.49,92.53,52256.0,84.3626,84.4446,84.2715,84.3079,52256.0
2016-03-24 11:20:00,92.53,92.54,92.29,92.29,18119.0,84.3079,84.317,84.0892,84.0892,18119.0
2016-03-24 11:30:00,92.3,92.3,92.16,92.16,24612.0,84.0984,84.0984,83.9708,83.9708,24612.0
2016-03-24 11:40:00,92.16,92.16,91.96,92.05,49485.0,83.9708,83.9708,83.7886,83.8706,49485.0
2016-03-24 11:50:00,92.06,92.06,91.93,92.01,38371.0,83.8797,83.8797,83.7612,83.8341,38371.0
2016-03-24 12:00:00,92.04,92.42,92.02,92.35,32242.0,83.8615,84.2077,83.8432,84.1439,32242.0
2016-03-24 12:10:00,92.36,92.36,91.93,91.93,70963.0,84.153,84.153,83.7612,83.7612,70963.0
2016-03-24 12:20:00,91.96,92.1,91.95,92.0,17110.0,83.7886,83.9161,83.7795,83.825,17110.0
2016-03-24 12:30:00,92.02,92.19,92.0,92.17,19979.0,83.8432,83.9981,83.825,83.9799,19979.0
2016-03-24 12:40:00,92.15,92.31,92.15,92.26,17075.0,83.9617,84.1075,83.9617,84.0619,17075.0
2016-03-24 12:50:00,92.28,92.4,92.26,92.38,13613.0,84.0801,84.1895,84.0619,84.1712,13613.0
2016-03-24 13:00:00,92.38,92.51,92.36,92.5,16032.0,84.1712,84.2897,84.153,84.2806,16032.0
2016-03-24 13:10:00,92.51,92.72,92.51,92.7,14099.0,84.2897,84.481,84.2897,84.4628,14099.0
2016-03-24 13:20:00,92.74,92.75,92.67,92.73,10519.0,84.4993,84.5084,84.4355,84.4901,10519.0
2016-03-24 13:30:00,92.73,92.73,92.52,92.52,17346.0,84.4901,84.4901,84.2988,84.2988,17346.0
2016-03-24 13:40:00,92.52,92.57,92.42,92.43,23662.0,84.2988,84.3444,84.2077,84.2168,23662.0
2016-03-24 13:50:00,92.43,92.46,92.35,92.37,25516.0,84.2168,84.2441,84.1439,84.1621,25516.0
2016-03-24 14:00:00,92.37,92.41,92.24,92.24,29629.0,84.1621,84.1986,84.0437,84.0437,29629.0
2016-03-24 14:10:00,92.24,92.29,92.15,92.15,29941.0,84.0437,84.0892,83.9617,83.9617,29941.0
2016-03-24 14:20:00,92.15,92.39,92.11,92.35,28961.0,83.9617,84.1804,83.9252,84.1439,28961.0
2016-03-24 14:30:00,92.34,92.55,92.29,92.49,45922.0,84.1348,84.3261,84.0892,84.2715,45922.0
2016-03-24 14:40:00,92.49,92.74,92.48,92.62,29422.0,84.2715,84.4993,84.2624,84.3899,29422.0
2016-03-24 14:50:00,92.62,92.68,92.58,92.66,24796.0,84.3899,84.4446,84.3535,84.4264,24796.0
2016-03-24 15:00:00,92.65,92.76,92.62,92.73,25071.0,84.4173,84.5175,84.3899,84.4901,25071.0
2016-03-24 15:10:00,92.73,92.92,92.71,92.86,25417.0,84.4901,84.6633,84.4719,84.6086,25417.0
2016-03-24 15:20:00,92.86,92.86,92.69,92.77,73199.0,84.6086,84.6086,84.4537,84.5266,73199.0
2016-03-24 15:30:00,92.77,92.84,92.69,92.83,59359.0,84.5266,84.5904,84.4537,84.5813,59359.0
2016-03-24 15:40:00,92.82,92.89,92.75,92.88,88252.0,84.5722,84.6359,84.5084,84.6268,88252.0
2016-03-24 15:50:00,92.87,92.95,92.8,92.94,91691.0,84.6177,84.6906,84.5539,84.6815,91691.0
2016-03-28 09:30:00,93.15,93.15,92.74,92.82,39894.0,84.8728,84.8728,84.4993,84.5722,39894.0
2016-03-28 09:40:00,92.77,92.77,92.54,92.54,12027.0,84.5266,84.5266,84.317,84.317,12027.0
2016-03-28 09:50:00,92.42,92.72,92.42,92.63,10854.0,84.2077,84.481,84.2077,84.399,10854.0
2016-03-28 10:00:00,92.64,92.91,92.64,92.88,9642.0,84.4081,84.6542,84.4081,84.6268,9642.0
2016-03-28 10:10:00,92.9,92.93,92.79,92.82,5170.0,84.645,84.6724,84.5448,84.5722,5170.0
2016-03-28 10:20:00,92.79,92.8,92.64,92.64,8386.0,84.5448,84.5539,84.4081,84.4081,8386.0
2016-03-28 10:30:00,92.62,92.72,92.57,92.61,11552.0,84.3899,84.481,84.3444,84.3808,11552.0
2016-03-28 10:40:00,92.56,92.61,92.4,92.55,13471.0,84.3353,84.3808,84.1895,84.3261,13471.0
2016-03-28 10:50:00,92.54,92.55,92.39,92.47,18438.0,84.317,84.3261,84.1804,84.2533,18438.0
2016-03-28 11:00:00,92.49,92.67,92.49,92.56,30625.0,84.2715,84.4355,84.2715,84.3353,30625.0
2016-03-28 11:10:00,92.54,92.67,92.47,92.58,20662.0,84.317,84.4355,84.2533,84.3535,20662.0
2016-03-28 11:20:00,92.55,92.76,92.51,92.74,20050.0,84.3261,84.5175,84.2897,84.4993,20050.0
2016-03-28 11:30:00,92.77,92.91,92.77,92.86,21049.0,84.5266,84.6542,84.5266,84.6086,21049.0
2016-03-28 11:40:00,92.87,93.15,92.83,93.05,51475.0,84.6177,84.8728,84.5813,84.7817,51475.0
2016-03-28 11:50:00,93.07,93.07,92.85,92.85,20589.0,84.7999,84.7999,84.5995,84.5995,20589.0
2016-03-28 12:00:00,92.89,93.02,92.88,92.92,10378.0,84.6359,84.7544,84.6268,84.6633,10378.0
2016-03-28 12:10:00,92.93,92.93,92.75,92.92,9755.0,84.6724,84.6724,84.5084,84.6633,9755.0
2016-03-28 12:20:00,92.88,93.0,92.82,92.95,14400.0,84.6268,84.7362,84.5722,84.6906,14400.0
2016-03-28 12:30:00,92.98,93.34,92.94,93.28,20975.0,84.7179,85.0459,84.6815,84.9913,20975.0
2016-03-28 12:40:00,93.27,93.31,93.21,93.26,5500.0,84.9822,85.0186,84.9275,84.9731,5500.0
2016-03-28 12:50:00,93.25,93.34,93.2,93.33,12200.0,84.9639,85.0459,84.9184,85.0368,12200.0
2016-03-28 13:00:00,93.3,93.47,93.23,93.46,21879.0,85.0095,85.1644,84.9457,85.1553,21879.0
2016-03-28 13:10:00,93.49,93.5,93.39,93.43,17948.0,85.1826,85.1917,85.0915,85.1279,17948.0
2016-03-28 13:20:00,93.43,93.53,93.41,93.49,12100.0,85.1279,85.2191,85.1097,85.1826,12100.0
2016-03-28 13:30:00,93.53,93.65,93.51,93.63,10761.0,85.2191,85.3284,85.2008,85.3102,10761.0
2016-03-28 13:40:00,93.65,93.7,93.57,93.65,34285.0,85.3284,85.374,85.2555,85.3284,34285.0
2016-03-28 13:50:00,93.66,93.67,93.48,93.49,15750.0,85.3375,85.3466,85.1735,85.1826,15750.0
2016-03-28 14:00:00,93.48,93.58,93.42,93.49,26779.0,85.1735,85.2646,85.1188,85.1826,26779.0
2016-03-28 14:10:00,93.5,93.61,93.47,93.59,23093.0,85.1917,85.292,85.1644,85.2737,23093.0
2016-03-28 14:20:00,93.58,93.59,93.28,93.3,19695.0,85.2646,85.2737,84.9913,85.0095,19695.0
2016-03-28 14:30:00,93.3,93.3,93.16,93.22,28171.0,85.0095,85.0095,84.8819,84.9366,28171.0
2016-03-28 14:40:00,93.23,93.23,93.07,93.1,23128.0,84.9457,84.9457,84.7999,84.8273,23128.0
2016-03-28 14:50:00,93.13,93.18,93.11,93.15,17057.0,84.8546,84.9002,84.8364,84.8728,17057.0
2016-03-28 15:00:00,93.16,93.21,93.06,93.2,20674.0,84.8819,84.9275,84.7908,84.9184,20674.0
2016-03-28 15:10:00,93.2,93.32,93.19,93.2,16844.0,84.9184,85.0277,84.9093,84.9184,16844.0
2016-03-28 15:20:00,93.19,93.29,93.05,93.11,29911.0,84.9093,85.0004,84.7817,84.8364,29911.0
2016-03-28 15:30:00,93.09,93.17,93.05,93.08,32563.0,84.8182,84.891,84.7817,84.809,32563.0
2016-03-28 15:40:00,93.08,93.2,93.03,93.12,49229.0,84.809,84.9184,84.7635,84.8455,49229.0
2016-03-28 15:50:00,93.11,93.11,92.82,93.0,111985.0,84.8364,84.8364,84.5722,84.7362,111985.0
2016-03-29 09:30:00,92.89,93.4,92.89,93.27,21482.0,84.6359,85.1006,84.6359,84.9822,21482.0
2016-03-29 09:40:00,93.29,93.94,93.23,93.89,29568.0,85.0004,85.5926,84.9457,85.5471,29568.0
2016-03-29 09:50:00,93.93,94.28,93.73,94.13,19877.0,85.5835,85.9024,85.4013,85.7657,19877.0
2016-03-29 10:00:00,94.13,94.22,93.96,94.06,23620.0,85.7657,85.8477,85.6109,85.702,23620.0
2016-03-29 10:10:00,94.05,94.46,94.05,94.31,57965.0,85.6929,86.0664,85.6929,85.9298,57965.0
2016-03-29 10:20:00,94.32,94.38,94.11,94.33,10504.0,85.9389,85.9935,85.7475,85.948,10504.0
2016-03-29 10:30:00,94.32,94.53,94.27,94.48,17410.0,85.9389,86.1302,85.8933,86.0846,17410.0
2016-03-29 10:40:00,94.5,94.5,94.17,94.4,15136.0,86.1029,86.1029,85.8022,86.0118,15136.0
2016-03-29 10:50:00,94.39,94.5,94.34,94.38,13987.0,86.0026,86.1029,85.9571,85.9935,13987.0
2016-03-29 11:00:00,94.41,94.45,94.2,94.24,15458.0,86.0209,86.0573,85.8295,85.866,15458.0
2016-03-29 11:10:00,94.22,94.47,94.22,94.46,16281.0,85.8477,86.0755,85.8477,86.0664,16281.0
2016-03-29 11:20:00,94.44,94.59,94.43,94.56,15243.0,86.0482,86.1849,86.0391,86.1575,15243.0
2016-03-29 11:30:00,94.54,94.66,94.53,94.62,17897.0,86.1393,86.2487,86.1302,86.2122,17897.0
2016-03-29 11:40:00,94.58,94.72,94.53,94.69,13155.0,86.1758,86.3033,86.1302,86.276,13155.0
2016-03-29 11:50:00,94.71,94.78,94.63,94.64,10584.0,86.2942,86.358,86.2213,86.2304,10584.0
2016-03-29 12:00:00,94.59,94.59,94.21,94.22,12314.0,86.1849,86.1849,85.8386,85.8477,12314.0
2016-03-29 12:10:00,94.23,94.45,94.22,94.44,13669.0,85.8569,86.0573,85.8477,86.0482,13669.0
2016-03-29 12:20:00,94.49,94.97,94.49,94.91,19148.0,86.0938,86.5311,86.0938,86.4764,19148.0
2016-03-29 12:30:00,94.92,94.98,94.73,94.76,10696.0,86.4855,86.5402,86.3124,86.3398,10696.0
2016-03-29 12:40:00,94.73,94.97,94.73,94.91,12716.0,86.3124,86.5311,86.3124,86.4764,12716.0
2016-03-29 12:50:00,94.95,94.98,94.77,94.86,11599.0,86.5129,86.5402,86.3489,86.4309,11599.0
2016-03-29 13:00:00,94.85,94.86,94.74,94.79,9679.0,86.4218,86.4309,86.3215,86.3671,9679.0
2016-03-29 13:10:00,94.77,94.97,94.77,94.92,12124.0,86.3489,86.5311,86.3489,86.4855,12124.0
2016-03-29 13:20:00,94.93,94.96,94.75,94.93,13130.0,86.4947,86.522,86.3307,86.4947,13130.0
2016-03-29 13:30:00,94.9,94.97,94.84,94.93,25354.0,86.4673,86.5311,86.4127,86.4947,25354.0
2016-03-29 13:40:00,94.94,95.06,94.87,95.04,17518.0,86.5038,86.6131,86.44,86.5949,17518.0
2016-03-29 13:50:00,95.03,95.12,94.98,95.12,10204.0,86.5858,86.6678,86.5402,86.6678,10204.0
2016-03-29 14:00:00,95.09,95.11,94.96,95.05,17829.0,86.6404,86.6587,86.522,86.604,17829.0
2016-03-29 14:10:00,95.09,95.16,95.05,95.09,12444.0,86.6404,86.7042,86.604,86.6404,12444.0
2016-03-29 14:20:00,95.11,95.29,95.09,95.25,11745.0,86.6587,86.8227,86.6404,86.7862,11745.0
2016-03-29 14:30:00,95.29,95.32,95.17,95.28,21987.0,86.8227,86.85,86.7133,86.8136,21987.0
2016-03-29 14:40:00,95.3,95.46,95.25,95.36,14613.0,86.8318,86.9776,86.7862,86.8864,14613.0
2016-03-29 14:50:00,95.39,95.41,95.3,95.37,27156.0,86.9138,86.932,86.8318,86.8956,27156.0
2016-03-29 15:00:00,95.36,95.49,95.35,95.42,17341.0,86.8864,87.0049,86.8773,86.9411,17341.0
2016-03-29 15:10:00,95.42,95.44,95.33,95.43,19766.0,86.9411,86.9593,86.8591,86.9502,19766.0
2016-03-29 15:20:00,95.43,95.5,95.37,95.38,15608.0,86.9502,87.014,86.8956,86.9047,15608.0
2016-03-29 15:30:00,95.36,95.4,95.3,95.38,24775.0,86.8864,86.9229,86.8318,86.9047,24775.0
2016-03-29 15:40:00,95.4,95.43,95.32,95.37,35157.0,86.9229,86.9502,86.85,86.8956,35157.0
2016-03-29 15:50:00,95.36,95.53,95.34,95.49,91103.0,86.8864,87.0413,86.8682,87.0049,91103.0
2016-03-30 09:30:00,95.86,96.33,95.86,96.26,26825.0,87.342,87.7703,87.342,87.7065,26825.0
2016-03-30 09:40:00,96.26,96.3,96.11,96.18,14061.0,87.7065,87.7429,87.5698,87.6336,14061.0
2016-03-30 09:50:00,96.18,96.3,96.11,96.14,31285.0,87.6336,87.7429,87.5698,87.5971,31285.0
2016-03-30 10:00:00,96.14,96.2,96.0,96.09,11726.0,87.5971,87.6518,87.4696,87.5516,11726.0
2016-03-30 10:10:00,96.1,96.24,96.05,96.11,11565.0,87.5607,87.6883,87.5151,87.5698,11565.0
2016-03-30 10:20:00,96.11,96.11,95.87,96.1,10925.0,87.5698,87.5698,87.3511,87.5607,10925.0
2016-03-30 10:30:00,96.14,96.29,96.04,96.2,10985.0,87.5971,87.7338,87.506,87.6518,10985.0
2016-03-30 10:40:00,96.17,96.29,95.98,95.98,15767.0,87.6245,87.7338,87.4514,87.4514,15767.0
2016-03-30 10:50:00,95.98,96.16,95.96,96.06,35291.0,87.4514,87.6154,87.4331,87.5242,35291.0
2016-03-30 11:00:00,96.09,96.2,96.03,96.07,51276.0,87.5516,87.6518,87.4969,87.5334,51276.0
2016-03-30 11:10:00,96.03,96.07,95.73,95.75,21272.0,87.4969,87.5334,87.2236,87.2418,21272.0
2016-03-30 11:20:00,95.73,95.84,95.73,95.75,14057.0,87.2236,87.3238,87.2236,87.2418,14057.0
2016-03-30 11:30:00,95.73,95.82,95.59,95.64,17285.0,87.2236,87.3056,87.096,87.1416,17285.0
2016-03-30 11:40:00,95.64,95.97,95.64,95.97,8402.0,87.1416,87.4422,87.1416,87.4422,8402.0
2016-03-30 11:50:00,95.96,96.05,95.96,95.97,9717.0,87.4331,87.5151,87.4331,87.4422,9717.0
2016-03-30 12:00:00,95.97,95.99,95.81,95.92,14699.0,87.4422,87.4605,87.2965,87.3967,14699.0
2016-03-30 12:10:00,95.89,96.03,95.86,96.0,12316.0,87.3694,87.4969,87.342,87.4696,12316.0
2016-03-30 12:20:00,96.0,96.02,95.81,95.81,7858.0,87.4696,87.4878,87.2965,87.2965,7858.0
2016-03-30 12:30:00,95.82,95.89,95.64,95.67,9900.0,87.3056,87.3694,87.1416,87.1689,9900.0
2016-03-30 12:40:00,95.66,95.71,95.5,95.68,10140.0,87.1598,87.2053,87.014,87.178,10140.0
2016-03-30 12:50:00,95.69,95.69,95.56,95.67,5852.0,87.1871,87.1871,87.0687,87.1689,5852.0
2016-03-30 13:00:00,95.69,95.7,95.54,95.58,10286.0,87.1871,87.1962,87.0505,87.0869,10286.0
2016-03-30 13:10:00,95.6,95.64,95.53,95.56,7306.0,87.1051,87.1416,87.0413,87.0687,7306.0
2016-03-30 13:20:00,95.55,95.77,95.55,95.72,14212.0,87.0596,87.26,87.0596,87.2145,14212.0
2016-03-30 13:30:00,95.74,95.79,95.64,95.71,12647.0,87.2327,87.2782,87.1416,87.2053,12647.0
2016-03-30 13:40:00,95.72,96.01,95.71,96.01,15386.0,87.2145,87.4787,87.2053,87.4787,15386.0
2016-03-30 13:50:00,95.98,96.03,95.96,96.0,9980.0,87.4514,87.4969,87.4331,87.4696,9980.0
2016-03-30 14:00:00,95.99,96.01,95.85,96.01,14452.0,87.4605,87.4787,87.3329,87.4787,14452.0
2016-03-30 14:10:00,95.98,96.0,95.68,95.74,13927.0,87.4514,87.4696,87.178,87.2327,13927.0
2016-03-30 14:20:00,95.74,95.77,95.66,95.76,11959.0,87.2327,87.26,87.1598,87.2509,11959.0
2016-03-30 14:30:00,95.77,95.82,95.68,95.77,5942.0,87.26,87.3056,87.178,87.26,5942.0
2016-03-30 14:40:00,95.77,95.81,95.71,95.78,14364.0,87.26,87.2965,87.2053,87.2691,14364.0
2016-03-30 14:50:00,95.79,95.85,95.78,95.83,11291.0,87.2782,87.3329,87.2691,87.3147,11291.0
2016-03-30 15:00:00,95.83,95.96,95.82,95.93,8558.0,87.3147,87.4331,87.3056,87.4058,8558.0
2016-03-30 15:10:00,95.93,95.96,95.86,95.89,14160.0,87.4058,87.4331,87.342,87.3694,14160.0
2016-03-30 15:20:00,95.88,96.02,95.87,96.0,17132.0,87.3602,87.4878,87.3511,87.4696,17132.0
2016-03-30 15:30:00,96.01,96.03,95.8,95.86,12991.0,87.4787,87.4969,87.2874,87.342,12991.0
2016-03-30 15:40:00,95.86,95.89,95.74,95.76,29210.0,87.342,87.3694,87.2327,87.2509,29210.0
2016-03-30 15:50:00,95.75,95.91,95.74,95.89,141845.0,87.2418,87.3876,87.2327,87.3694,141845.0
2016-03-31 09:30:00,95.72,95.97,95.39,95.91,19316.0,87.2145,87.4422,86.9138,87.3876,19316.0
2016-03-31 09:40:00,95.91,95.91,95.78,95.91,3400.0,87.3876,87.3876,87.2691,87.3876,3400.0
2016-03-31 09:50:00,95.87,95.96,95.7,95.91,6926.0,87.3511,87.4331,87.1962,87.3876,6926.0
2016-03-31 10:00:00,95.91,96.13,95.82,96.1,14526.0,87.3876,87.588,87.3056,87.5607,14526.0
2016-03-31 10:10:00,96.08,96.31,96.08,96.31,8657.0,87.5425,87.752,87.5425,87.752,8657.0
2016-03-31 10:20:00,96.31,96.38,96.23,96.26,9897.0,87.752,87.8158,87.6791,87.7065,9897.0
2016-03-31 10:30:00,96.15,96.22,96.07,96.18,7288.0,87.6063,87.67,87.5334,87.6336,7288.0
2016-03-31 10:40:00,96.18,96.35,96.18,96.32,9748.0,87.6336,87.7885,87.6336,87.7611,9748.0
2016-03-31 10:50:00,96.33,96.5,96.33,96.37,6256.0,87.7703,87.9252,87.7703,87.8067,6256.0
2016-03-31 11:00:00,96.35,96.42,96.24,96.42,11178.0,87.7885,87.8523,87.6883,87.8523,11178.0
2016-03-31 11:10:00,96.42,96.49,96.39,96.49,7065.0,87.8523,87.916,87.8249,87.916,7065.0
2016-03-31 11:20:00,96.47,96.48,96.34,96.39,18484.0,87.8978,87.9069,87.7794,87.8249,18484.0
2016-03-31 11:30:00,96.4,96.58,96.37,96.57,10511.0,87.834,87.998,87.8067,87.9889,10511.0
2016-03-31 11:40:00,96.58,96.62,96.53,96.58,7355.0,87.998,88.0345,87.9525,87.998,7355.0
2016-03-31 11:50:00,96.62,96.67,96.58,96.65,6092.0,88.0345,88.08,87.998,88.0618,6092.0
2016-03-31 12:00:00,96.61,96.61,96.41,96.41,7268.0,88.0254,88.0254,87.8431,87.8431,7268.0
2016-03-31 12:10:00,96.39,96.49,96.33,96.49,4421.0,87.8249,87.916,87.7703,87.916,4421.0
2016-03-31 12:20:00,96.49,96.57,96.47,96.54,3650.0,87.916,87.9889,87.8978,87.9616,3650.0
2016-03-31 12:30:00,96.54,96.55,96.43,96.45,4347.0,87.9616,87.9707,87.8614,87.8796,4347.0
2016-03-31 12:40:00,96.45,96.46,96.39,96.39,3880.0,87.8796,87.8887,87.8249,87.8249,3880.0
2016-03-31 12:50:00,96.4,96.53,96.4,96.51,5778.0,87.834,87.9525,87.834,87.9343,5778.0
2016-03-31 13:00:00,96.51,96.55,96.48,96.52,9423.0,87.9343,87.9707,87.9069,87.9434,9423.0
2016-03-31 13:10:00,96.53,96.57,96.5,96.54,7552.0,87.9525,87.9889,87.9252,87.9616,7552.0
2016-03-31 13:20:00,96.54,96.54,96.48,96.51,5850.0,87.9616,87.9616,87.9069,87.9343,5850.0
2016-03-31 13:30:00,96.5,96.6,96.48,96.59,15460.0,87.9252,88.0163,87.9069,88.0072,15460.0
2016-03-31 13:40:00,96.59,96.59,96.5,96.54,12213.0,88.0072,88.0072,87.9252,87.9616,12213.0
2016-03-31 13:50:00,96.54,96.54,96.47,96.49,16305.0,87.9616,87.9616,87.8978,87.916,16305.0
2016-03-31 14:00:00,96.51,96.52,96.26,96.33,34983.0,87.9343,87.9434,87.7065,87.7703,34983.0
2016-03-31 14:10:00,96.3,96.36,96.24,96.31,15941.0,87.7429,87.7976,87.6883,87.752,15941.0
2016-03-31 14:20:00,96.31,96.31,96.08,96.08,17849.0,87.752,87.752,87.5425,87.5425,17849.0
2016-03-31 14:30:00,96.08,96.2,96.0,96.13,16958.0,87.5425,87.6518,87.4696,87.588,16958.0
2016-03-31 14:40:00,96.1,96.12,96.01,96.11,13484.0,87.5607,87.5789,87.4787,87.5698,13484.0
2016-03-31 14:50:00,96.09,96.19,96.06,96.08,11769.0,87.5516,87.6427,87.5242,87.5425,11769.0
2016-03-31 15:00:00,96.09,96.21,96.07,96.14,18183.0,87.5516,87.6609,87.5334,87.5971,18183.0
2016-03-31 15:10:00,96.15,96.33,96.1,96.3,24248.0,87.6063,87.7703,87.5607,87.7429,24248.0
2016-03-31 15:20:00,96.32,96.54,96.32,96.5,36846.0,87.7611,87.9616,87.7611,87.9252,36846.0
2016-03-31 15:30:00,96.51,96.61,96.5,96.58,44446.0,87.9343,88.0254,87.9252,87.998,44446.0
2016-03-31 15:40:00,96.59,96.78,96.55,96.73,78836.0,88.0072,88.1803,87.9707,88.1347,78836.0
2016-03-31 15:50:00,96.71,96.73,96.53,96.54,166267.0,88.1165,88.1347,87.9525,87.9616,166267.0
2016-04-01 09:30:00,95.64,96.29,95.58,96.15,54398.0,87.1416,87.7338,87.0869,87.6063,54398.0
2016-04-01 09:40:00,96.11,96.48,95.82,96.38,13008.0,87.5698,87.9069,87.3056,87.8158,13008.0
2016-04-01 09:50:00,96.38,96.38,95.82,95.97,10924.0,87.8158,87.8158,87.3056,87.4422,10924.0
2016-04-01 10:00:00,95.95,96.15,95.89,95.99,15978.0,87.424,87.6063,87.3694,87.4605,15978.0
2016-04-01 10:10:00,96.02,96.17,95.81,95.81,35884.0,87.4878,87.6245,87.2965,87.2965,35884.0
2016-04-01 10:20:00,95.84,96.05,95.83,95.9,20556.0,87.3238,87.5151,87.3147,87.3785,20556.0
2016-04-01 10:30:00,95.85,96.24,95.84,96.17,34105.0,87.3329,87.6883,87.3238,87.6245,34105.0
2016-04-01 10:40:00,96.2,96.24,96.05,96.12,37311.0,87.6518,87.6883,87.5151,87.5789,37311.0
2016-04-01 10:50:00,96.09,96.3,96.05,96.25,19941.0,87.5516,87.7429,87.5151,87.6974,19941.0
2016-04-01 11:00:00,96.19,96.24,96.09,96.19,53483.0,87.6427,87.6883,87.5516,87.6427,53483.0
2016-04-01 11:10:00,96.18,96.32,96.12,96.32,25009.0,87.6336,87.7611,87.5789,87.7611,25009.0
2016-04-01 11:20:00,96.3,96.54,96.29,96.51,12251.0,87.7429,87.9616,87.7338,87.9343,12251.0
2016-04-01 11:30:00,96.49,96.77,96.47,96.67,17380.0,87.916,88.1712,87.8978,88.08,17380.0
2016-04-01 11:40:00,96.68,96.68,96.42,96.51,19901.0,88.0892,88.0892,87.8523,87.9343,19901.0
2016-04-01 11:50:00,96.49,96.56,96.43,96.53,7281.0,87.916,87.9798,87.8614,87.9525,7281.0
2016-04-01 12:00:00,96.54,96.65,96.52,96.61,10200.0,87.9616,88.0618,87.9434,88.0254,10200.0
2016-04-01 12:10:00,96.64,96.68,96.58,96.66,9549.0,88.0527,88.0892,87.998,88.0709,9549.0
2016-04-01 12:20:00,96.65,96.65,96.5,96.59,12851.0,88.0618,88.0618,87.9252,88.0072,12851.0
2016-04-01 12:30:00,96.59,96.6,96.45,96.45,6914.0,88.0072,88.0163,87.8796,87.8796,6914.0
2016-04-01 12:40:00,96.47,96.56,96.46,96.5,9014.0,87.8978,87.9798,87.8887,87.9252,9014.0
2016-04-01 12:50:00,96.51,96.64,96.46,96.6,31408.0,87.9343,88.0527,87.8887,88.0163,31408.0
2016-04-01 13:00:00,96.55,96.63,96.55,96.6,6600.0,87.9707,88.0436,87.9707,88.0163,6600.0
2016-04-01 13:10:00,96.58,96.67,96.51,96.67,9245.0,87.998,88.08,87.9343,88.08,9245.0
2016-04-01 13:20:00,96.68,96.86,96.67,96.86,14866.0,88.0892,88.2532,88.08,88.2532,14866.0
2016-04-01 13:30:00,96.84,96.94,96.82,96.91,9340.0,88.2349,88.3261,88.2167,88.2987,9340.0
2016-04-01 13:40:00,96.91,96.94,96.76,96.92,12740.0,88.2987,88.3261,88.162,88.3078,12740.0
2016-04-01 13:50:00,96.95,97.14,96.95,97.12,43267.0,88.3352,88.5083,88.3352,88.4901,43267.0
2016-04-01 14:00:00,97.14,97.2,97.02,97.2,27502.0,88.5083,88.5629,88.3989,88.5629,27502.0
2016-04-01 14:10:00,97.2,97.27,97.14,97.14,13626.0,88.5629,88.6267,88.5083,88.5083,13626.0
2016-04-01 14:20:00,97.08,97.11,96.98,97.05,16252.0,88.4536,88.4809,88.3625,88.4263,16252.0
2016-04-01 14:30:00,97.06,97.31,97.05,97.31,27319.0,88.4354,88.6632,88.4263,88.6632,27319.0
2016-04-01 14:40:00,97.3,97.43,97.25,97.39,22568.0,88.6541,88.7725,88.6085,88.7361,22568.0
2016-04-01 14:50:00,97.38,97.54,97.36,97.49,43149.0,88.727,88.8727,88.7087,88.8272,43149.0
2016-04-01 15:00:00,97.52,97.64,97.48,97.63,29380.0,88.8545,88.9639,88.8181,88.9547,29380.0
2016-04-01 15:10:00,97.64,97.7,97.59,97.65,31867.0,88.9639,89.0185,88.9183,88.973,31867.0
2016-04-01 15:20:00,97.65,97.72,97.57,97.67,31138.0,88.973,89.0367,88.9001,88.9912,31138.0
2016-04-01 15:30:00,97.66,97.74,97.62,97.65,30421.0,88.9821,89.055,88.9456,88.973,30421.0
2016-04-01 15:40:00,97.65,97.79,97.6,97.74,47413.0,88.973,89.1005,88.9274,89.055,47413.0
2016-04-01 15:50:00,97.75,97.76,97.56,97.57,126945.0,89.0641,89.0732,88.891,88.9001,126945.0
2016-04-04 09:30:00,97.69,97.69,96.95,97.44,24326.0,89.0094,89.0094,88.3352,88.7816,24326.0
2016-04-04 09:40:00,97.46,97.6,97.35,97.41,6801.0,88.7998,88.9274,88.6996,88.7543,6801.0
2016-04-04 09:50:00,97.32,97.92,97.32,97.92,8673.0,88.6723,89.219,88.6723,89.219,8673.0
2016-04-04 10:00:00,97.84,98.11,97.75,97.82,10860.0,89.1461,89.3921,89.0641,89.1279,10860.0
2016-04-04 10:10:00,97.93,97.98,97.48,97.48,8224.0,89.2281,89.2736,88.8181,88.8181,8224.0
2016-04-04 10:20:00,97.53,97.74,97.53,97.53,15095.0,88.8636,89.055,88.8636,88.8636,15095.0
2016-04-04 10:30:00,97.55,97.66,97.08,97.08,7800.0,88.8818,88.9821,88.4536,88.4536,7800.0
2016-04-04 10:40:00,97.15,97.24,96.88,96.88,9882.0,88.5174,88.5994,88.2714,88.2714,9882.0
2016-04-04 10:50:00,96.85,96.9,96.61,96.65,12280.0,88.2441,88.2896,88.0254,88.0618,12280.0
2016-04-04 11:00:00,96.65,96.67,96.5,96.66,10222.0,88.0618,88.08,87.9252,88.0709,10222.0
2016-04-04 11:10:00,96.61,96.83,96.56,96.83,5071.0,88.0254,88.2258,87.9798,88.2258,5071.0
2016-04-04 11:20:00,96.83,96.9,96.74,96.74,5900.0,88.2258,88.2896,88.1438,88.1438,5900.0
2016-04-04 11:30:00,96.74,96.94,96.74,96.89,57029.0,88.1438,88.3261,88.1438,88.2805,57029.0
2016-04-04 11:40:00,96.88,96.93,96.8,96.8,3900.0,88.2714,88.3169,88.1985,88.1985,3900.0
2016-04-04 11:50:00,96.76,96.95,96.75,96.93,4567.0,88.162,88.3352,88.1529,88.3169,4567.0
2016-04-04 12:00:00,96.95,97.19,96.92,97.15,4870.0,88.3352,88.5538,88.3078,88.5174,4870.0
2016-04-04 12:10:00,97.14,97.24,97.11,97.24,5064.0,88.5083,88.5994,88.4809,88.5994,5064.0
2016-04-04 12:20:00,97.24,97.27,97.22,97.26,10812.0,88.5994,88.6267,88.5812,88.6176,10812.0
2016-04-04 12:30:00,97.24,97.38,97.22,97.3,13672.0,88.5994,88.727,88.5812,88.6541,13672.0
2016-04-04 12:40:00,97.28,97.34,97.27,97.33,4036.0,88.6358,88.6905,88.6267,88.6814,4036.0
2016-04-04 12:50:00,97.34,97.34,97.28,97.34,3378.0,88.6905,88.6905,88.6358,88.6905,3378.0
2016-04-04 13:00:00,97.3,97.32,97.1,97.12,5057.0,88.6541,88.6723,88.4718,88.4901,5057.0
2016-04-04 13:10:00,97.13,97.13,96.98,96.98,4815.0,88.4992,88.4992,88.3625,88.3625,4815.0
2016-04-04 13:20:00,97.0,97.02,96.91,96.95,3000.0,88.3807,88.3989,88.2987,88.3352,3000.0
2016-04-04 13:30:00,96.97,96.97,96.86,96.9,5899.0,88.3534,88.3534,88.2532,88.2896,5899.0
2016-04-04 13:40:00,96.92,96.98,96.92,96.94,6913.0,88.3078,88.3625,88.3078,88.3261,6913.0
2016-04-04 13:50:00,96.96,97.0,96.74,96.75,5449.0,88.3443,88.3807,88.1438,88.1529,5449.0
2016-04-04 14:00:00,96.79,96.79,96.71,96.72,6145.0,88.1894,88.1894,88.1165,88.1256,6145.0
2016-04-04 14:10:00,96.7,96.73,96.57,96.61,7057.0,88.1074,88.1347,87.9889,88.0254,7057.0
2016-04-04 14:20:00,96.6,96.61,96.44,96.49,23126.0,88.0163,88.0254,87.8705,87.916,23126.0
2016-04-04 14:30:00,96.48,96.52,96.41,96.42,29372.0,87.9069,87.9434,87.8431,87.8523,29372.0
2016-04-04 14:40:00,96.44,96.51,96.44,96.5,12699.0,87.8705,87.9343,87.8705,87.9252,12699.0
2016-04-04 14:50:00,96.48,96.52,96.43,96.47,19045.0,87.9069,87.9434,87.8614,87.8978,19045.0
2016-04-04 15:00:00,96.46,96.53,96.42,96.43,22819.0,87.8887,87.9525,87.8523,87.8614,22819.0
2016-04-04 15:10:00,96.42,96.46,96.36,96.38,10105.0,87.8523,87.8887,87.7976,87.8158,10105.0
2016-04-04 15:20:00,96.36,96.36,96.24,96.24,10256.0,87.7976,87.7976,87.6883,87.6883,10256.0
2016-04-04 15:30:00,96.27,96.4,96.23,96.25,18419.0,87.7156,87.834,87.6791,87.6974,18419.0
2016-04-04 15:40:00,96.26,96.35,96.2,96.32,19778.0,87.7065,87.7885,87.6518,87.7611,19778.0
2016-04-04 15:50:00,96.32,96.48,96.24,96.25,138182.0,87.7611,87.9069,87.6883,87.6974,138182.0
2016-04-05 09:30:00,94.95,95.37,94.71,94.79,30438.0,86.5129,86.8956,86.2942,86.3671,30438.0
2016-04-05 09:40:00,94.68,94.68,93.89,94.03,28157.0,86.2669,86.2669,85.5471,85.6746,28157.0
2016-04-05 09:50:00,94.06,94.49,93.97,94.45,27933.0,85.702,86.0938,85.62,86.0573,27933.0
2016-04-05 10:00:00,94.44,94.62,94.32,94.5,43225.0,86.0482,86.2122,85.9389,86.1029,43225.0
2016-04-05 10:10:00,94.46,94.61,94.29,94.44,36930.0,86.0664,86.2031,85.9115,86.0482,36930.0
2016-04-05 10:20:00,94.4,94.47,94.25,94.42,32160.0,86.0118,86.0755,85.8751,86.03,32160.0
2016-04-05 10:30:00,94.37,94.44,94.16,94.32,29376.0,85.9844,86.0482,85.7931,85.9389,29376.0
2016-04-05 10:40:00,94.33,94.4,94.11,94.38,17564.0,85.948,86.0118,85.7475,85.9935,17564.0
2016-04-05 10:50:00,94.35,94.35,94.09,94.28,15734.0,85.9662,85.9662,85.7293,85.9024,15734.0
2016-04-05 11:00:00,94.31,94.75,94.3,94.75,11101.0,85.9298,86.3307,85.9206,86.3307,11101.0
2016-04-05 11:10:00,94.73,94.83,94.55,94.64,10242.0,86.3124,86.4035,86.1484,86.2304,10242.0
2016-04-05 11:20:00,94.69,94.9,94.69,94.86,9610.0,86.276,86.4673,86.276,86.4309,9610.0
2016-04-05 11:30:00,94.88,94.97,94.69,94.84,20451.0,86.4491,86.5311,86.276,86.4127,20451.0
2016-04-05 11:40:00,94.8,94.8,94.66,94.72,6716.0,86.3762,86.3762,86.2487,86.3033,6716.0
2016-04-05 11:50:00,94.69,94.76,94.65,94.73,5700.0,86.276,86.3398,86.2395,86.3124,5700.0
2016-04-05 12:00:00,94.74,94.87,94.62,94.63,12964.0,86.3215,86.44,86.2122,86.2213,12964.0
2016-04-05 12:10:00,94.62,94.62,94.27,94.27,19008.0,86.2122,86.2122,85.8933,85.8933,19008.0
2016-04-05 12:20:00,94.27,94.48,94.27,94.42,5701.0,85.8933,86.0846,85.8933,86.03,5701.0
2016-04-05 12:30:00,94.42,94.46,94.32,94.4,11850.0,86.03,86.0664,85.9389,86.0118,11850.0
2016-04-05 12:40:00,94.42,94.45,94.33,94.33,8016.0,86.03,86.0573,85.948,85.948,8016.0
2016-04-05 12:50:00,94.29,94.3,94.22,94.29,7646.0,85.9115,85.9206,85.8477,85.9115,7646.0
2016-04-05 13:00:00,94.27,94.3,94.14,94.14,7200.0,85.8933,85.9206,85.7749,85.7749,7200.0
2016-04-05 13:10:00,94.14,94.14,93.98,94.09,22229.0,85.7749,85.7749,85.6291,85.7293,22229.0
2016-04-05 13:20:00,94.11,94.34,94.08,94.3,8288.0,85.7475,85.9571,85.7202,85.9206,8288.0
2016-04-05 13:30:00,94.34,94.41,94.34,94.34,8854.0,85.9571,86.0209,85.9571,85.9571,8854.0
2016-04-05 13:40:00,94.34,94.37,94.3,94.31,6106.0,85.9571,85.9844,85.9206,85.9298,6106.0
2016-04-05 13:50:00,94.31,94.5,94.31,94.46,13548.0,85.9298,86.1029,85.9298,86.0664,13548.0
2016-04-05 14:00:00,94.46,94.48,94.42,94.44,11464.0,86.0664,86.0846,86.03,86.0482,11464.0
2016-04-05 14:10:00,94.43,94.5,94.38,94.5,18114.0,86.0391,86.1029,85.9935,86.1029,18114.0
2016-04-05 14:20:00,94.5,94.51,94.41,94.48,17271.0,86.1029,86.112,86.0209,86.0846,17271.0
2016-04-05 14:30:00,94.5,94.61,94.5,94.54,10612.0,86.1029,86.2031,86.1029,86.1393,10612.0
2016-04-05 14:40:00,94.54,94.55,94.46,94.46,8652.0,86.1393,86.1484,86.0664,86.0664,8652.0
2016-04-05 14:50:00,94.48,94.53,94.4,94.42,22929.0,86.0846,86.1302,86.0118,86.03,22929.0
2016-04-05 15:00:00,94.43,94.46,94.2,94.23,22959.0,86.0391,86.0664,85.8295,85.8569,22959.0
2016-04-05 15:10:00,94.22,94.23,94.13,94.18,26918.0,85.8477,85.8569,85.7657,85.8113,26918.0
2016-04-05 15:20:00,94.19,94.26,94.13,94.19,30565.0,85.8204,85.8842,85.7657,85.8204,30565.0
2016-04-05 15:30:00,94.2,94.22,93.98,94.0,62447.0,85.8295,85.8477,85.6291,85.6473,62447.0
2016-04-05 15:40:00,94.0,94.01,93.83,93.89,76619.0,85.6473,85.6564,85.4924,85.5471,76619.0
2016-04-05 15:50:00,93.9,93.91,93.59,93.78,188823.0,85.5562,85.5653,85.2737,85.4468,188823.0
2016-04-06 09:30:00,93.78,94.17,93.47,93.59,31579.0,85.4468,85.8022,85.1644,85.2737,31579.0
2016-04-06 09:40:00,93.59,93.88,93.59,93.67,26683.0,85.2737,85.538,85.2737,85.3466,26683.0
2016-04-06 09:50:00,93.7,93.94,93.64,93.71,20124.0,85.374,85.5926,85.3193,85.3831,20124.0
2016-04-06 10:00:00,93.77,93.94,93.5,93.5,38893.0,85.4377,85.5926,85.1917,85.1917,38893.0
2016-04-06 10:10:00,93.51,93.56,93.25,93.37,54256.0,85.2008,85.2464,84.9639,85.0733,54256.0
2016-04-06 10:20:00,93.36,93.58,93.36,93.45,24980.0,85.0642,85.2646,85.0642,85.1462,24980.0
2016-04-06 10:30:00,93.46,93.61,93.33,93.47,23709.0,85.1553,85.292,85.0368,85.1644,23709.0
2016-04-06 10:40:00,93.48,93.94,93.47,93.91,19958.0,85.1735,85.5926,85.1644,85.5653,19958.0
2016-04-06 10:50:00,93.89,94.05,93.77,94.05,13025.0,85.5471,85.6929,85.4377,85.6929,13025.0
2016-04-06 11:00:00,94.05,94.19,93.91,94.07,34910.0,85.6929,85.8204,85.5653,85.7111,34910.0
2016-04-06 11:10:00,94.07,94.13,93.94,94.06,41986.0,85.7111,85.7657,85.5926,85.702,41986.0
2016-04-06 11:20:00,94.06,94.12,93.94,94.0,36961.0,85.702,85.7566,85.5926,85.6473,36961.0
2016-04-06 11:30:00,94.0,94.27,93.95,94.23,68091.0,85.6473,85.8933,85.6017,85.8569,68091.0
2016-04-06 11:40:00,94.2,94.26,94.03,94.03,18520.0,85.8295,85.8842,85.6746,85.6746,18520.0
2016-04-06 11:50:00,94.04,94.04,93.94,93.97,38203.0,85.6837,85.6837,85.5926,85.62,38203.0
2016-04-06 12:00:00,93.96,94.04,93.85,93.88,29905.0,85.6109,85.6837,85.5106,85.538,29905.0
2016-04-06 12:10:00,93.92,94.16,93.9,94.09,17032.0,85.5744,85.7931,85.5562,85.7293,17032.0
2016-04-06 12:20:00,94.14,94.33,94.12,94.33,9060.0,85.7749,85.948,85.7566,85.948,9060.0
2016-04-06 12:30:00,94.33,94.34,94.21,94.3,11460.0,85.948,85.9571,85.8386,85.9206,11460.0
2016-04-06 12:40:00,94.32,94.39,94.28,94.37,14067.0,85.9389,86.0026,85.9024,85.9844,14067.0
2016-04-06 12:50:00,94.39,94.49,94.28,94.33,11913.0,86.0026,86.0938,85.9024,85.948,11913.0
2016-04-06 13:00:00,94.28,94.45,94.28,94.44,7174.0,85.9024,86.0573,85.9024,86.0482,7174.0
2016-04-06 13:10:00,94.45,94.63,94.44,94.6,18798.0,86.0573,86.2213,86.0482,86.194,18798.0
2016-04-06 13:20:00,94.61,94.66,94.58,94.58,13729.0,86.2031,86.2487,86.1758,86.1758,13729.0
2016-04-06 13:30:00,94.58,94.59,94.51,94.57,12588.0,86.1758,86.1849,86.112,86.1666,12588.0
2016-04-06 13:40:00,94.58,94.7,94.57,94.63,12110.0,86.1758,86.2851,86.1666,86.2213,12110.0
2016-04-06 13:50:00,94.66,94.66,94.39,94.41,12631.0,86.2487,86.2487,86.0026,86.0209,12631.0
2016-04-06 14:00:00,94.41,94.41,94.19,94.19,40505.0,86.0209,86.0209,85.8204,85.8204,40505.0
2016-04-06 14:10:00,94.2,94.22,94.06,94.16,19908.0,85.8295,85.8477,85.702,85.7931,19908.0
2016-04-06 14:20:00,94.16,94.2,94.01,94.04,33049.0,85.7931,85.8295,85.6564,85.6837,33049.0
2016-04-06 14:30:00,94.05,94.15,93.98,94.02,35104.0,85.6929,85.784,85.6291,85.6655,35104.0
2016-04-06 14:40:00,94.02,94.06,93.97,94.01,13922.0,85.6655,85.702,85.62,85.6564,13922.0
2016-04-06 14:50:00,94.02,94.13,93.93,94.11,22567.0,85.6655,85.7657,85.5835,85.7475,22567.0
2016-04-06 15:00:00,94.09,94.44,94.06,94.37,32867.0,85.7293,86.0482,85.702,85.9844,32867.0
2016-04-06 15:10:00,94.38,94.41,94.3,94.4,34833.0,85.9935,86.0209,85.9206,86.0118,34833.0
2016-04-06 15:20:00,94.4,94.45,94.38,94.4,29798.0,86.0118,86.0573,85.9935,86.0118,29798.0
2016-04-06 15:30:00,94.41,94.47,94.39,94.4,38825.0,86.0209,86.0755,86.0026,86.0118,38825.0
2016-04-06 15:40:00,94.41,94.47,94.29,94.41,61883.0,86.0209,86.0755,85.9115,86.0209,61883.0
2016-04-06 15:50:00,94.42,94.53,94.38,94.46,112497.0,86.03,86.1302,85.9935,86.0664,112497.0
2016-04-07 09:30:00,93.09,93.56,93.09,93.5,45292.0,84.8182,85.2464,84.8182,85.1917,45292.0
2016-04-07 09:40:00,93.55,93.74,93.44,93.55,80055.0,85.2373,85.4104,85.1371,85.2373,80055.0
2016-04-07 09:50:00,93.55,93.78,93.49,93.76,55119.0,85.2373,85.4468,85.1826,85.4286,55119.0
2016-04-07 10:00:00,93.77,94.37,93.66,94.37,30574.0,85.4377,85.9844,85.3375,85.9844,30574.0
2016-04-07 10:10:00,94.42,94.42,93.69,93.7,16520.0,86.03,86.03,85.3648,85.374,16520.0
2016-04-07 10:20:00,93.7,93.77,93.45,93.57,21723.0,85.374,85.4377,85.1462,85.2555,21723.0
2016-04-07 10:30:00,93.42,93.53,93.24,93.28,20687.0,85.1188,85.2191,84.9548,84.9913,20687.0
2016-04-07 10:40:00,93.28,93.37,93.03,93.34,29010.0,84.9913,85.0733,84.7635,85.0459,29010.0
2016-04-07 10:50:00,93.34,93.65,93.29,93.63,22872.0,85.0459,85.3284,85.0004,85.3102,22872.0
2016-04-07 11:00:00,93.63,93.7,93.47,93.53,46219.0,85.3102,85.374,85.1644,85.2191,46219.0
2016-04-07 11:10:00,93.53,93.58,93.23,93.24,17131.0,85.2191,85.2646,84.9457,84.9548,17131.0
2016-04-07 11:20:00,93.24,93.24,92.83,92.95,23281.0,84.9548,84.9548,84.5813,84.6906,23281.0
2016-04-07 11:30:00,92.97,93.36,92.89,93.36,26885.0,84.7088,85.0642,84.6359,85.0642,26885.0
2016-04-07 11:40:00,93.35,93.65,93.17,93.65,10100.0,85.0551,85.3284,84.891,85.3284,10100.0
2016-04-07 11:50:00,93.65,93.78,93.56,93.67,17313.0,85.3284,85.4468,85.2464,85.3466,17313.0
2016-04-07 12:00:00,93.69,93.8,93.67,93.75,8856.0,85.3648,85.4651,85.3466,85.4195,8856.0
2016-04-07 12:10:00,93.74,93.8,93.44,93.44,13740.0,85.4104,85.4651,85.1371,85.1371,13740.0
2016-04-07 12:20:00,93.44,93.54,93.35,93.52,11095.0,85.1371,85.2282,85.0551,85.2099,11095.0
2016-04-07 12:30:00,93.49,93.62,93.44,93.61,10859.0,85.1826,85.3011,85.1371,85.292,10859.0
2016-04-07 12:40:00,93.59,93.63,93.42,93.56,34343.0,85.2737,85.3102,85.1188,85.2464,34343.0
2016-04-07 12:50:00,93.62,93.67,93.49,93.64,7039.0,85.3011,85.3466,85.1826,85.3193,7039.0
2016-04-07 13:00:00,93.6,93.82,93.59,93.81,10111.0,85.2828,85.4833,85.2737,85.4742,10111.0
2016-04-07 13:10:00,93.81,93.92,93.71,93.71,26741.0,85.4742,85.5744,85.3831,85.3831,26741.0
2016-04-07 13:20:00,93.71,93.78,93.6,93.78,7662.0,85.3831,85.4468,85.2828,85.4468,7662.0
2016-04-07 13:30:00,93.76,93.87,93.69,93.83,9514.0,85.4286,85.5288,85.3648,85.4924,9514.0
2016-04-07 13:40:00,93.83,93.85,93.38,93.38,13729.0,85.4924,85.5106,85.0824,85.0824,13729.0
2016-04-07 13:50:00,93.36,93.37,93.17,93.26,13864.0,85.0642,85.0733,84.891,84.9731,13864.0
2016-04-07 14:00:00,93.27,93.28,92.99,92.99,11110.0,84.9822,84.9913,84.727,84.727,11110.0
2016-04-07 14:10:00,93.0,93.01,92.67,92.67,13306.0,84.7362,84.7453,84.4355,84.4355,13306.0
2016-04-07 14:20:00,92.68,92.93,92.67,92.91,17590.0,84.4446,84.6724,84.4355,84.6542,17590.0
2016-04-07 14:30:00,92.93,93.13,92.92,93.06,13452.0,84.6724,84.8546,84.6633,84.7908,13452.0
2016-04-07 14:40:00,93.05,93.05,92.68,92.73,15517.0,84.7817,84.7817,84.4446,84.4901,15517.0
2016-04-07 14:50:00,92.72,92.84,92.64,92.67,15156.0,84.481,84.5904,84.4081,84.4355,15156.0
2016-04-07 15:00:00,92.66,92.87,92.61,92.85,19552.0,84.4264,84.6177,84.3808,84.5995,19552.0
2016-04-07 15:10:00,92.83,93.02,92.81,92.81,26085.0,84.5813,84.7544,84.563,84.563,26085.0
2016-04-07 15:20:00,92.8,92.95,92.79,92.86,17805.0,84.5539,84.6906,84.5448,84.6086,17805.0
2016-04-07 15:30:00,92.89,93.03,92.83,92.83,27874.0,84.6359,84.7635,84.5813,84.5813,27874.0
2016-04-07 15:40:00,92.85,92.87,92.71,92.8,66107.0,84.5995,84.6177,84.4719,84.5539,66107.0
2016-04-07 15:50:00,92.79,92.91,92.7,92.88,76510.0,84.5448,84.6542,84.4628,84.6268,76510.0
2016-04-08 09:30:00,93.71,93.78,93.55,93.73,14445.0,85.3831,85.4468,85.2373,85.4013,14445.0
2016-04-08 09:40:00,93.73,93.89,93.45,93.75,30121.0,85.4013,85.5471,85.1462,85.4195,30121.0
2016-04-08 09:50:00,93.77,94.01,93.64,94.01,15307.0,85.4377,85.6564,85.3193,85.6564,15307.0
2016-04-08 10:00:00,94.0,94.52,94.0,94.28,16114.0,85.6473,86.1211,85.6473,85.9024,16114.0
2016-04-08 10:10:00,94.23,94.57,94.14,94.48,10739.0,85.8569,86.1666,85.7749,86.0846,10739.0
2016-04-08 10:20:00,94.42,94.48,94.25,94.43,30795.0,86.03,86.0846,85.8751,86.0391,30795.0
2016-04-08 10:30:00,94.5,94.5,94.35,94.36,16133.0,86.1029,86.1029,85.9662,85.9753,16133.0
2016-04-08 10:40:00,94.34,94.55,94.32,94.51,10195.0,85.9571,86.1484,85.9389,86.112,10195.0
2016-04-08 10:50:00,94.53,94.58,94.37,94.38,13386.0,86.1302,86.1758,85.9844,85.9935,13386.0
2016-04-08 11:00:00,94.42,94.43,94.32,94.33,13341.0,86.03,86.0391,85.9389,85.948,13341.0
2016-04-08 11:10:00,94.27,94.29,93.97,94.07,9727.0,85.8933,85.9115,85.62,85.7111,9727.0
2016-04-08 11:20:00,94.09,94.24,94.0,94.16,8985.0,85.7293,85.866,85.6473,85.7931,8985.0
2016-04-08 11:30:00,94.12,94.12,93.91,94.0,26583.0,85.7566,85.7566,85.5653,85.6473,26583.0
2016-04-08 11:40:00,94.0,94.08,93.93,93.96,7650.0,85.6473,85.7202,85.5835,85.6109,7650.0
2016-04-08 11:50:00,93.94,94.05,93.94,93.99,3503.0,85.5926,85.6929,85.5926,85.6382,3503.0
2016-04-08 12:00:00,93.99,94.09,93.83,93.88,7433.0,85.6382,85.7293,85.4924,85.538,7433.0
2016-04-08 12:10:00,93.87,93.87,93.69,93.7,2865.0,85.5288,85.5288,85.3648,85.374,2865.0
2016-04-08 12:20:00,93.64,93.69,93.49,93.51,5499.0,85.3193,85.3648,85.1826,85.2008,5499.0
2016-04-08 12:30:00,93.42,93.6,93.34,93.53,6185.0,85.1188,85.2828,85.0459,85.2191,6185.0
2016-04-08 12:40:00,93.52,93.57,93.42,93.56,5217.0,85.2099,85.2555,85.1188,85.2464,5217.0
2016-04-08 12:50:00,93.59,93.65,93.57,93.61,2909.0,85.2737,85.3284,85.2555,85.292,2909.0
2016-04-08 13:00:00,93.55,93.58,93.43,93.48,6110.0,85.2373,85.2646,85.1279,85.1735,6110.0
2016-04-08 13:10:00,93.46,93.56,93.29,93.29,7972.0,85.1553,85.2464,85.0004,85.0004,7972.0
2016-04-08 13:20:00,93.26,93.35,93.1,93.11,22317.0,84.9731,85.0551,84.8273,84.8364,22317.0
2016-04-08 13:30:00,93.1,93.26,93.06,93.26,8962.0,84.8273,84.9731,84.7908,84.9731,8962.0
2016-04-08 13:40:00,93.21,93.32,93.21,93.26,5117.0,84.9275,85.0277,84.9275,84.9731,5117.0
2016-04-08 13:50:00,93.24,93.41,93.21,93.4,7568.0,84.9548,85.1097,84.9275,85.1006,7568.0
2016-04-08 14:00:00,93.36,93.47,93.27,93.47,8830.0,85.0642,85.1644,84.9822,85.1644,8830.0
2016-04-08 14:10:00,93.44,93.66,93.44,93.57,17962.0,85.1371,85.3375,85.1371,85.2555,17962.0
2016-04-08 14:20:00,93.58,93.6,93.46,93.48,10529.0,85.2646,85.2828,85.1553,85.1735,10529.0
2016-04-08 14:30:00,93.45,93.47,93.3,93.36,13247.0,85.1462,85.1644,85.0095,85.0642,13247.0
2016-04-08 14:40:00,93.36,93.38,93.24,93.24,11232.0,85.0642,85.0824,84.9548,84.9548,11232.0
2016-04-08 14:50:00,93.23,93.23,93.04,93.17,10842.0,84.9457,84.9457,84.7726,84.891,10842.0
2016-04-08 15:00:00,93.2,93.22,93.0,93.02,11407.0,84.9184,84.9366,84.7362,84.7544,11407.0
2016-04-08 15:10:00,93.01,93.24,93.01,93.11,11752.0,84.7453,84.9548,84.7453,84.8364,11752.0
2016-04-08 15:20:00,93.11,93.2,93.07,93.09,17610.0,84.8364,84.9184,84.7999,84.8182,17610.0
2016-04-08 15:30:00,93.05,93.11,92.88,93.0,17854.0,84.7817,84.8364,84.6268,84.7362,17854.0
2016-04-08 15:40:00,93.01,93.22,92.95,93.19,35266.0,84.7453,84.9366,84.6906,84.9093,35266.0
2016-04-08 15:50:00,93.19,93.3,93.12,93.29,60404.0,84.9093,85.0095,84.8455,85.0004,60404.0
2016-04-11 09:30:00,93.8,94.45,93.39,94.42,22144.0,85.4651,86.0573,85.0915,86.03,22144.0
2016-04-11 09:40:00,94.38,94.81,94.33,94.38,22573.0,85.9935,86.3853,85.948,85.9935,22573.0
2016-04-11 09:50:00,94.5,94.67,94.41,94.57,18936.0,86.1029,86.2578,86.0209,86.1666,18936.0
2016-04-11 10:00:00,94.63,95.04,94.56,95.0,23464.0,86.2213,86.5949,86.1575,86.5584,23464.0
2016-04-11 10:10:00,95.03,95.08,94.77,94.83,28648.0,86.5858,86.6313,86.3489,86.4035,28648.0
2016-04-11 10:20:00,94.8,94.93,94.76,94.8,28119.0,86.3762,86.4947,86.3398,86.3762,28119.0
2016-04-11 10:30:00,94.8,94.93,94.47,94.68,17944.0,86.3762,86.4947,86.0755,86.2669,17944.0
2016-04-11 10:40:00,94.62,94.69,94.48,94.57,38438.0,86.2122,86.276,86.0846,86.1666,38438.0
2016-04-11 10:50:00,94.6,94.66,94.46,94.5,22708.0,86.194,86.2487,86.0664,86.1029,22708.0
2016-04-11 11:00:00,94.5,94.61,94.42,94.59,53723.0,86.1029,86.2031,86.03,86.1849,53723.0
2016-04-11 11:10:00,94.61,94.68,94.48,94.6,23210.0,86.2031,86.2669,86.0846,86.194,23210.0
2016-04-11 11:20:00,94.6,94.7,94.45,94.69,29303.0,86.194,86.2851,86.0573,86.276,29303.0
2016-04-11 11:30:00,94.7,94.74,94.45,94.54,31197.0,86.2851,86.3215,86.0573,86.1393,31197.0
2016-04-11 11:40:00,94.5,94.68,94.43,94.68,14018.0,86.1029,86.2669,86.0391,86.2669,14018.0
2016-04-11 11:50:00,94.7,94.99,94.67,94.96,23403.0,86.2851,86.5493,86.2578,86.522,23403.0
2016-04-11 12:00:00,94.97,94.99,94.76,94.87,21973.0,86.5311,86.5493,86.3398,86.44,21973.0
2016-04-11 12:10:00,94.87,95.13,94.84,95.1,12290.0,86.44,86.6769,86.4127,86.6496,12290.0
2016-04-11 12:20:00,95.06,95.08,94.96,94.98,8003.0,86.6131,86.6313,86.522,86.5402,8003.0
2016-04-11 12:30:00,94.99,94.99,94.69,94.73,11984.0,86.5493,86.5493,86.276,86.3124,11984.0
2016-04-11 12:40:00,94.74,95.01,94.67,94.98,10289.0,86.3215,86.5675,86.2578,86.5402,10289.0
2016-04-11 12:50:00,95.0,95.11,94.99,95.09,7370.0,86.5584,86.6587,86.5493,86.6404,7370.0
2016-04-11 13:00:00,95.08,95.18,95.05,95.11,10645.0,86.6313,86.7224,86.604,86.6587,10645.0
2016-04-11 13:10:00,95.09,95.19,95.06,95.1,10608.0,86.6404,86.7316,86.6131,86.6496,10608.0
2016-04-11 13:20:00,95.1,95.14,94.79,94.79,12006.0,86.6496,86.686,86.3671,86.3671,12006.0
2016-04-11 13:30:00,94.79,95.13,94.76,94.82,23233.0,86.3671,86.6769,86.3398,86.3944,23233.0
2016-04-11 13:40:00,94.81,94.87,94.75,94.84,15059.0,86.3853,86.44,86.3307,86.4127,15059.0
2016-04-11 13:50:00,94.84,94.86,94.73,94.8,13328.0,86.4127,86.4309,86.3124,86.3762,13328.0
2016-04-11 14:00:00,94.79,94.93,94.62,94.66,15795.0,86.3671,86.4947,86.2122,86.2487,15795.0
2016-04-11 14:10:00,94.67,94.85,94.67,94.84,15561.0,86.2578,86.4218,86.2578,86.4127,15561.0
2016-04-11 14:20:00,94.82,94.86,94.7,94.72,12589.0,86.3944,86.4309,86.2851,86.3033,12589.0
2016-04-11 14:30:00,94.7,94.87,94.62,94.87,13541.0,86.2851,86.44,86.2122,86.44,13541.0
2016-04-11 14:40:00,94.85,94.9,94.74,94.83,14375.0,86.4218,86.4673,86.3215,86.4035,14375.0
2016-04-11 14:50:00,94.83,94.91,94.69,94.81,17375.0,86.4035,86.4764,86.276,86.3853,17375.0
2016-04-11 15:00:00,94.81,94.81,94.44,94.45,18183.0,86.3853,86.3853,86.0482,86.0573,18183.0
2016-04-11 15:10:00,94.43,94.56,94.41,94.53,23263.0,86.0391,86.1575,86.0209,86.1302,23263.0
2016-04-11 15:20:00,94.53,94.53,94.37,94.38,25448.0,86.1302,86.1302,85.9844,85.9935,25448.0
2016-04-11 15:30:00,94.39,94.42,94.23,94.23,41261.0,86.0026,86.03,85.8569,85.8569,41261.0
2016-04-11 15:40:00,94.24,94.27,94.05,94.16,43933.0,85.866,85.8933,85.6929,85.7931,43933.0
2016-04-11 15:50:00,94.14,94.18,93.95,93.97,112319.0,85.7749,85.8113,85.6017,85.62,112319.0
2016-04-12 09:30:00,94.3,94.82,94.26,94.42,18010.0,85.9206,86.3944,85.8842,86.03,18010.0
2016-04-12 09:40:00,94.45,94.85,94.4,94.66,17453.0,86.0573,86.4218,86.0118,86.2487,17453.0
2016-04-12 09:50:00,94.61,95.01,94.55,95.01,21339.0,86.2031,86.5675,86.1484,86.5675,21339.0
2016-04-12 10:00:00,94.93,94.99,94.21,94.25,14987.0,86.4947,86.5493,85.8386,85.8751,14987.0
2016-04-12 10:10:00,94.23,94.4,94.1,94.2,5162.0,85.8569,86.0118,85.7384,85.8295,5162.0
2016-04-12 10:20:00,94.2,94.39,94.02,94.39,6885.0,85.8295,86.0026,85.6655,86.0026,6885.0
2016-04-12 10:30:00,94.4,94.83,94.33,94.41,11894.0,86.0118,86.4035,85.948,86.0209,11894.0
2016-04-12 10:40:00,94.42,94.61,94.42,94.6,11400.0,86.03,86.2031,86.03,86.194,11400.0
2016-04-12 10:50:00,94.62,94.99,94.62,94.93,11601.0,86.2122,86.5493,86.2122,86.4947,11601.0
2016-04-12 11:00:00,94.98,94.98,94.72,94.87,12914.0,86.5402,86.5402,86.3033,86.44,12914.0
2016-04-12 11:10:00,94.84,94.97,94.81,94.94,9703.0,86.4127,86.5311,86.3853,86.5038,9703.0
2016-04-12 11:20:00,94.91,94.92,94.78,94.83,5434.0,86.4764,86.4855,86.358,86.4035,5434.0
2016-04-12 11:30:00,94.83,94.91,94.82,94.91,2849.0,86.4035,86.4764,86.3944,86.4764,2849.0
2016-04-12 11:40:00,94.88,94.95,94.81,94.93,3879.0,86.4491,86.5129,86.3853,86.4947,3879.0
2016-04-12 11:50:00,94.9,94.97,94.73,94.73,5076.0,86.4673,86.5311,86.3124,86.3124,5076.0
2016-04-12 12:00:00,94.71,94.79,94.71,94.75,3700.0,86.2942,86.3671,86.2942,86.3307,3700.0
2016-04-12 12:10:00,94.77,94.91,94.75,94.87,4999.0,86.3489,86.4764,86.3307,86.44,4999.0
2016-04-12 12:20:00,94.85,94.91,94.84,94.85,2100.0,86.4218,86.4764,86.4127,86.4218,2100.0
2016-04-12 12:30:00,94.84,94.99,94.84,94.93,4640.0,86.4127,86.5493,86.4127,86.4947,4640.0
2016-04-12 12:40:00,94.95,94.98,94.77,94.78,9168.0,86.5129,86.5402,86.3489,86.358,9168.0
2016-04-12 12:50:00,94.76,95.11,94.75,95.11,16437.0,86.3398,86.6587,86.3307,86.6587,16437.0
2016-04-12 13:00:00,95.04,95.16,95.04,95.12,2770.0,86.5949,86.7042,86.5949,86.6678,2770.0
2016-04-12 13:10:00,95.12,95.14,95.01,95.01,10958.0,86.6678,86.686,86.5675,86.5675,10958.0
2016-04-12 13:20:00,95.02,95.1,95.01,95.04,3592.0,86.5767,86.6496,86.5675,86.5949,3592.0
2016-04-12 13:30:00,95.04,95.15,94.96,95.01,13178.0,86.5949,86.6951,86.522,86.5675,13178.0
2016-04-12 13:40:00,95.03,95.21,95.02,95.2,13690.0,86.5858,86.7498,86.5767,86.7407,13690.0
2016-04-12 13:50:00,95.2,95.23,95.14,95.23,13935.0,86.7407,86.768,86.686,86.768,13935.0
2016-04-12 14:00:00,95.21,95.23,95.11,95.22,12188.0,86.7498,86.768,86.6587,86.7589,12188.0
2016-04-12 14:10:00,95.23,95.26,95.15,95.17,19064.0,86.768,86.7953,86.6951,86.7133,19064.0
2016-04-12 14:20:00,95.14,95.19,95.02,95.06,22722.0,86.686,86.7316,86.5767,86.6131,22722.0
2016-04-12 14:30:00,95.05,95.11,95.04,95.08,8906.0,86.604,86.6587,86.5949,86.6313,8906.0
2016-04-12 14:40:00,95.1,95.29,95.1,95.22,18818.0,86.6496,86.8227,86.6496,86.7589,18818.0
2016-04-12 14:50:00,95.22,95.29,95.21,95.25,13781.0,86.7589,86.8227,86.7498,86.7862,13781.0
2016-04-12 15:00:00,95.25,95.39,95.25,95.34,24388.0,86.7862,86.9138,86.7862,86.8682,24388.0
2016-04-12 15:10:00,95.34,95.54,95.34,95.52,31420.0,86.8682,87.0505,86.8682,87.0322,31420.0
2016-04-12 15:20:00,95.52,95.53,95.34,95.41,40082.0,87.0322,87.0413,86.8682,86.932,40082.0
2016-04-12 15:30:00,95.4,95.52,95.21,95.23,25506.0,86.9229,87.0322,86.7498,86.768,25506.0
2016-04-12 15:40:00,95.23,95.28,95.07,95.09,34260.0,86.768,86.8136,86.6222,86.6404,34260.0
2016-04-12 15:50:00,95.07,95.37,95.06,95.3,89998.0,86.6222,86.8956,86.6131,86.8318,89998.0
2016-04-13 09:30:00,96.04,97.06,96.04,97.03,56815.0,87.506,88.4354,87.506,88.4081,56815.0
2016-04-13 09:40:00,97.07,97.35,96.97,97.13,50358.0,88.4445,88.6996,88.3534,88.4992,50358.0
2016-04-13 09:50:00,97.15,97.16,96.82,97.11,55142.0,88.5174,88.5265,88.2167,88.4809,55142.0
2016-04-13 10:00:00,97.04,97.33,96.97,97.28,25070.0,88.4172,88.6814,88.3534,88.6358,25070.0
2016-04-13 10:10:00,97.28,97.39,97.19,97.39,15710.0,88.6358,88.7361,88.5538,88.7361,15710.0
2016-04-13 10:20:00,97.4,97.46,97.1,97.12,14400.0,88.7452,88.7998,88.4718,88.4901,14400.0
2016-04-13 10:30:00,97.12,97.29,97.01,97.04,35870.0,88.4901,88.645,88.3898,88.4172,35870.0
2016-04-13 10:40:00,97.02,97.54,96.95,97.47,32819.0,88.3989,88.8727,88.3352,88.809,32819.0
2016-04-13 10:50:00,97.49,97.69,97.37,97.37,16533.0,88.8272,89.0094,88.7178,88.7178,16533.0
2016-04-13 11:00:00,97.38,97.69,97.37,97.69,11910.0,88.727,89.0094,88.7178,89.0094,11910.0
2016-04-13 11:10:00,97.68,97.74,97.62,97.74,10273.0,89.0003,89.055,88.9456,89.055,10273.0
2016-04-13 11:20:00,97.72,98.14,97.72,98.12,26237.0,89.0367,89.4194,89.0367,89.4012,26237.0
2016-04-13 11:30:00,98.15,98.38,98.15,98.2,30656.0,89.4285,89.6381,89.4285,89.4741,30656.0
2016-04-13 11:40:00,98.2,98.38,98.2,98.34,12869.0,89.4741,89.6381,89.4741,89.6017,12869.0
2016-04-13 11:50:00,98.31,98.43,98.26,98.37,24217.0,89.5743,89.6837,89.5288,89.629,24217.0
2016-04-13 12:00:00,98.32,98.37,98.11,98.16,23688.0,89.5834,89.629,89.3921,89.4376,23688.0
2016-04-13 12:10:00,98.2,98.25,97.92,97.97,12920.0,89.4741,89.5196,89.219,89.2645,12920.0
2016-04-13 12:20:00,97.97,97.97,97.8,97.83,10784.0,89.2645,89.2645,89.1096,89.137,10784.0
2016-04-13 12:30:00,97.83,97.94,97.77,97.93,9265.0,89.137,89.2372,89.0823,89.2281,9265.0
2016-04-13 12:40:00,97.92,98.02,97.86,97.96,14540.0,89.219,89.3101,89.1643,89.2554,14540.0
2016-04-13 12:50:00,97.96,97.96,97.64,97.64,14489.0,89.2554,89.2554,88.9639,88.9639,14489.0
2016-04-13 13:00:00,97.64,97.77,97.62,97.76,20269.0,88.9639,89.0823,88.9456,89.0732,20269.0
2016-04-13 13:10:00,97.77,97.8,97.7,97.72,14597.0,89.0823,89.1096,89.0185,89.0367,14597.0
2016-04-13 13:20:00,97.72,97.81,97.59,97.76,17175.0,89.0367,89.1187,88.9183,89.0732,17175.0
2016-04-13 13:30:00,97.79,97.86,97.75,97.86,18458.0,89.1005,89.1643,89.0641,89.1643,18458.0
2016-04-13 13:40:00,97.87,97.93,97.8,97.86,13146.0,89.1734,89.2281,89.1096,89.1643,13146.0
2016-04-13 13:50:00,97.84,98.02,97.81,97.99,14365.0,89.1461,89.3101,89.1187,89.2828,14365.0
2016-04-13 14:00:00,97.99,98.03,97.83,98.03,13442.0,89.2828,89.3192,89.137,89.3192,13442.0
2016-04-13 14:10:00,98.01,98.07,97.85,97.92,21364.0,89.301,89.3556,89.1552,89.219,21364.0
2016-04-13 14:20:00,97.92,97.94,97.77,97.77,15436.0,89.219,89.2372,89.0823,89.0823,15436.0
2016-04-13 14:30:00,97.78,97.98,97.78,97.94,18107.0,89.0914,89.2736,89.0914,89.2372,18107.0
2016-04-13 14:40:00,97.94,97.94,97.84,97.84,14732.0,89.2372,89.2372,89.1461,89.1461,14732.0
2016-04-13 14:50:00,97.84,97.93,97.8,97.92,15910.0,89.1461,89.2281,89.1096,89.219,15910.0
2016-04-13 15:00:00,97.92,97.96,97.86,97.96,22742.0,89.219,89.2554,89.1643,89.2554,22742.0
2016-04-13 15:10:00,97.96,97.97,97.9,97.92,15401.0,89.2554,89.2645,89.2007,89.219,15401.0
2016-04-13 15:20:00,97.92,97.95,97.86,97.94,17336.0,89.219,89.2463,89.1643,89.2372,17336.0
2016-04-13 15:30:00,97.92,98.06,97.91,98.02,24596.0,89.219,89.3465,89.2099,89.3101,24596.0
2016-04-13 15:40:00,98.02,98.02,97.85,97.87,75180.0,89.3101,89.3101,89.1552,89.1734,75180.0
2016-04-13 15:50:00,97.88,97.97,97.88,97.97,91026.0,89.1825,89.2645,89.1825,89.2645,91026.0
2016-04-14 09:30:00,97.86,98.09,97.7,98.01,16676.0,89.1643,89.3739,89.0185,89.301,16676.0
2016-04-14 09:40:00,98.04,98.31,97.97,98.19,10352.0,89.3283,89.5743,89.2645,89.465,10352.0
2016-04-14 09:50:00,98.19,98.19,97.49,97.71,15581.0,89.465,89.465,88.8272,89.0276,15581.0
2016-04-14 10:00:00,97.66,97.76,97.5,97.69,20192.0,88.9821,89.0732,88.8363,89.0094,20192.0
2016-04-14 10:10:00,97.68,97.9,97.65,97.87,8224.0,89.0003,89.2007,88.973,89.1734,8224.0
2016-04-14 10:20:00,97.89,97.95,97.77,97.84,20451.0,89.1916,89.2463,89.0823,89.1461,20451.0
2016-04-14 10:30:00,97.84,97.92,97.55,97.6,17985.0,89.1461,89.219,88.8818,88.9274,17985.0
2016-04-14 10:40:00,97.54,97.6,97.41,97.45,11897.0,88.8727,88.9274,88.7543,88.7907,11897.0
2016-04-14 10:50:00,97.49,97.79,97.49,97.64,14642.0,88.8272,89.1005,88.8272,88.9639,14642.0
2016-04-14 11:00:00,97.64,97.73,97.6,97.73,14060.0,88.9639,89.0459,88.9274,89.0459,14060.0
2016-04-14 11:10:00,97.72,97.83,97.7,97.83,13332.0,89.0367,89.137,89.0185,89.137,13332.0
2016-04-14 11:20:00,97.82,97.82,97.63,97.69,11660.0,89.1279,89.1279,88.9547,89.0094,11660.0
2016-04-14 11:30:00,97.7,98.02,97.64,98.02,13734.0,89.0185,89.3101,88.9639,89.3101,13734.0
2016-04-14 11:40:00,98.0,98.03,97.81,97.87,12770.0,89.2919,89.3192,89.1187,89.1734,12770.0
2016-04-14 11:50:00,97.85,97.95,97.78,97.94,22310.0,89.1552,89.2463,89.0914,89.2372,22310.0
2016-04-14 12:00:00,97.93,97.94,97.81,97.81,9753.0,89.2281,89.2372,89.1187,89.1187,9753.0
2016-04-14 12:10:00,97.81,97.87,97.77,97.77,13441.0,89.1187,89.1734,89.0823,89.0823,13441.0
2016-04-14 12:20:00,97.76,97.8,97.7,97.71,10019.0,89.0732,89.1096,89.0185,89.0276,10019.0
2016-04-14 12:30:00,97.71,97.78,97.65,97.76,8062.0,89.0276,89.0914,88.973,89.0732,8062.0
2016-04-14 12:40:00,97.76,98.01,97.76,98.01,14281.0,89.0732,89.301,89.0732,89.301,14281.0
2016-04-14 12:50:00,98.01,98.21,98.01,98.19,12287.0,89.301,89.4832,89.301,89.465,12287.0
2016-04-14 13:00:00,98.2,98.25,98.19,98.22,5976.0,89.4741,89.5196,89.465,89.4923,5976.0
2016-04-14 13:10:00,98.22,98.23,97.97,97.97,10106.0,89.4923,89.5014,89.2645,89.2645,10106.0
2016-04-14 13:20:00,97.98,98.0,97.9,97.96,8020.0,89.2736,89.2919,89.2007,89.2554,8020.0
2016-04-14 13:30:00,97.97,98.01,97.84,97.84,8985.0,89.2645,89.301,89.1461,89.1461,8985.0
2016-04-14 13:40:00,97.84,98.1,97.82,98.1,20227.0,89.1461,89.383,89.1279,89.383,20227.0
2016-04-14 13:50:00,98.09,98.1,97.92,97.94,6990.0,89.3739,89.383,89.219,89.2372,6990.0
2016-04-14 14:00:00,97.95,98.12,97.93,98.12,9736.0,89.2463,89.4012,89.2281,89.4012,9736.0
2016-04-14 14:10:00,98.12,98.12,97.97,98.02,15469.0,89.4012,89.4012,89.2645,89.3101,15469.0
2016-04-14 14:20:00,98.01,98.07,97.92,97.94,42662.0,89.301,89.3556,89.219,89.2372,42662.0
2016-04-14 14:30:00,97.93,97.95,97.83,97.88,22015.0,89.2281,89.2463,89.137,89.1825,22015.0
2016-04-14 14:40:00,97.88,98.09,97.84,98.07,30953.0,89.1825,89.3739,89.1461,89.3556,30953.0
2016-04-14 14:50:00,98.07,98.16,98.03,98.07,10846.0,89.3556,89.4376,89.3192,89.3556,10846.0
2016-04-14 15:00:00,98.08,98.25,98.08,98.24,21167.0,89.3648,89.5196,89.3648,89.5105,21167.0
2016-04-14 15:10:00,98.24,98.25,98.07,98.18,31736.0,89.5105,89.5196,89.3556,89.4559,31736.0
2016-04-14 15:20:00,98.17,98.22,97.97,97.97,27243.0,89.4468,89.4923,89.2645,89.2645,27243.0
2016-04-14 15:30:00,97.97,98.06,97.95,98.01,35102.0,89.2645,89.3465,89.2463,89.301,35102.0
2016-04-14 15:40:00,98.0,98.12,97.9,97.95,37333.0,89.2919,89.4012,89.2007,89.2463,37333.0
2016-04-14 15:50:00,97.97,98.05,97.92,97.98,106694.0,89.2645,89.3374,89.219,89.2736,106694.0
2016-04-15 09:30:00,97.99,98.25,97.58,97.67,85142.0,89.2828,89.5196,88.9092,88.9912,85142.0
2016-04-15 09:40:00,97.63,97.78,97.04,97.29,27180.0,88.9547,89.0914,88.4172,88.645,27180.0
2016-04-15 09:50:00,97.4,97.45,97.19,97.45,17061.0,88.7452,88.7907,88.5538,88.7907,17061.0
2016-04-15 10:00:00,97.39,97.39,97.2,97.22,14069.0,88.7361,88.7361,88.5629,88.5812,14069.0
2016-04-15 10:10:00,97.23,97.34,97.08,97.33,45493.0,88.5903,88.6905,88.4536,88.6814,45493.0
2016-04-15 10:20:00,97.27,97.31,97.08,97.19,11906.0,88.6267,88.6632,88.4536,88.5538,11906.0
2016-04-15 10:30:00,97.21,97.51,97.17,97.42,16180.0,88.5721,88.8454,88.5356,88.7634,16180.0
2016-04-15 10:40:00,97.43,97.57,97.39,97.48,7357.0,88.7725,88.9001,88.7361,88.8181,7357.0
2016-04-15 10:50:00,97.42,97.55,97.4,97.44,11071.0,88.7634,88.8818,88.7452,88.7816,11071.0
2016-04-15 11:00:00,97.45,97.68,97.42,97.66,9049.0,88.7907,89.0003,88.7634,88.9821,9049.0
2016-04-15 11:10:00,97.65,97.75,97.57,97.75,10726.0,88.973,89.0641,88.9001,89.0641,10726.0
2016-04-15 11:20:00,97.72,97.78,97.6,97.64,7044.0,89.0367,89.0914,88.9274,88.9639,7044.0
2016-04-15 11:30:00,97.63,97.65,97.53,97.57,10080.0,88.9547,88.973,88.8636,88.9001,10080.0
2016-04-15 11:40:00,97.58,97.66,97.48,97.55,6650.0,88.9092,88.9821,88.8181,88.8818,6650.0
2016-04-15 11:50:00,97.55,97.55,97.46,97.46,3800.0,88.8818,88.8818,88.7998,88.7998,3800.0
2016-04-15 12:00:00,97.46,97.53,97.42,97.53,14376.0,88.7998,88.8636,88.7634,88.8636,14376.0
2016-04-15 12:10:00,97.53,97.56,97.41,97.44,10755.0,88.8636,88.891,88.7543,88.7816,10755.0
2016-04-15 12:20:00,97.46,97.5,97.42,97.45,7035.0,88.7998,88.8363,88.7634,88.7907,7035.0
2016-04-15 12:30:00,97.44,97.45,97.35,97.37,22626.0,88.7816,88.7907,88.6996,88.7178,22626.0
2016-04-15 12:40:00,97.37,97.48,97.37,97.48,13370.0,88.7178,88.8181,88.7178,88.8181,13370.0
2016-04-15 12:50:00,97.46,97.46,97.42,97.45,3313.0,88.7998,88.7998,88.7634,88.7907,3313.0
2016-04-15 13:00:00,97.44,97.49,97.4,97.45,7993.0,88.7816,88.8272,88.7452,88.7907,7993.0
2016-04-15 13:10:00,97.44,97.53,97.44,97.47,3848.0,88.7816,88.8636,88.7816,88.809,3848.0
2016-04-15 13:20:00,97.43,97.56,97.43,97.52,11023.0,88.7725,88.891,88.7725,88.8545,11023.0
2016-04-15 13:30:00,97.52,97.52,97.42,97.44,5773.0,88.8545,88.8545,88.7634,88.7816,5773.0
2016-04-15 13:40:00,97.41,97.55,97.41,97.53,6859.0,88.7543,88.8818,88.7543,88.8636,6859.0
2016-04-15 13:50:00,97.54,97.57,97.45,97.48,11428.0,88.8727,88.9001,88.7907,88.8181,11428.0
2016-04-15 14:00:00,97.49,97.56,97.48,97.5,9134.0,88.8272,88.891,88.8181,88.8363,9134.0
2016-04-15 14:10:00,97.5,97.53,97.4,97.44,12442.0,88.8363,88.8636,88.7452,88.7816,12442.0
2016-04-15 14:20:00,97.45,97.55,97.45,97.51,8434.0,88.7907,88.8818,88.7907,88.8454,8434.0
2016-04-15 14:30:00,97.51,97.63,97.51,97.63,9327.0,88.8454,88.9547,88.8454,88.9547,9327.0
2016-04-15 14:40:00,97.63,97.68,97.62,97.65,7705.0,88.9547,89.0003,88.9456,88.973,7705.0
2016-04-15 14:50:00,97.64,97.73,97.62,97.73,12637.0,88.9639,89.0459,88.9456,89.0459,12637.0
2016-04-15 15:00:00,97.75,97.77,97.69,97.72,10051.0,89.0641,89.0823,89.0094,89.0367,10051.0
2016-04-15 15:10:00,97.71,97.75,97.65,97.7,19765.0,89.0276,89.0641,88.973,89.0185,19765.0
2016-04-15 15:20:00,97.7,97.81,97.7,97.79,11875.0,89.0185,89.1187,89.0185,89.1005,11875.0
2016-04-15 15:30:00,97.8,97.82,97.75,97.75,20491.0,89.1096,89.1279,89.0641,89.0641,20491.0
2016-04-15 15:40:00,97.75,97.75,97.66,97.71,28366.0,89.0641,89.0641,88.9821,89.0276,28366.0
2016-04-15 15:50:00,97.71,97.84,97.71,97.78,55321.0,89.0276,89.1461,89.0276,89.0914,55321.0
2016-04-18 09:30:00,97.54,97.85,97.06,97.84,12564.0,88.8727,89.1552,88.4354,89.1461,12564.0
2016-04-18 09:40:00,97.81,98.1,97.81,98.1,7290.0,89.1187,89.383,89.1187,89.383,7290.0
2016-04-18 09:50:00,98.11,98.32,98.09,98.27,13100.0,89.3921,89.5834,89.3739,89.5379,13100.0
2016-04-18 10:00:00,98.26,98.57,98.21,98.57,9353.0,89.5288,89.8112,89.4832,89.8112,9353.0
2016-04-18 10:10:00,98.54,98.72,98.39,98.67,11245.0,89.7839,89.9479,89.6472,89.9023,11245.0
2016-04-18 10:20:00,98.66,98.84,98.56,98.81,12315.0,89.8932,90.0572,89.8021,90.0299,12315.0
2016-04-18 10:30:00,98.83,98.98,98.65,98.65,13123.0,90.0481,90.1848,89.8841,89.8841,13123.0
2016-04-18 10:40:00,98.57,98.63,98.33,98.4,6992.0,89.8112,89.8659,89.5925,89.6563,6992.0
2016-04-18 10:50:00,98.43,98.68,98.43,98.54,17162.0,89.6837,89.9114,89.6837,89.7839,17162.0
2016-04-18 11:00:00,98.59,98.69,98.52,98.6,9886.0,89.8294,89.9206,89.7657,89.8385,9886.0
2016-04-18 11:10:00,98.63,98.82,98.62,98.82,12756.0,89.8659,90.039,89.8568,90.039,12756.0
2016-04-18 11:20:00,98.83,98.95,98.64,98.7,12208.0,90.0481,90.1574,89.875,89.9297,12208.0
2016-04-18 11:30:00,98.75,98.8,98.6,98.65,11277.0,89.9752,90.0208,89.8385,89.8841,11277.0
2016-04-18 11:40:00,98.65,98.83,98.63,98.75,11463.0,89.8841,90.0481,89.8659,89.9752,11463.0
2016-04-18 11:50:00,98.76,98.83,98.73,98.75,6246.0,89.9843,90.0481,89.957,89.9752,6246.0
2016-04-18 12:00:00,98.73,98.75,98.48,98.52,9100.0,89.957,89.9752,89.7292,89.7657,9100.0
2016-04-18 12:10:00,98.48,98.5,98.34,98.44,9403.0,89.7292,89.7474,89.6017,89.6928,9403.0
2016-04-18 12:20:00,98.46,98.52,98.39,98.42,8141.0,89.711,89.7657,89.6472,89.6745,8141.0
2016-04-18 12:30:00,98.44,98.58,98.44,98.56,9687.0,89.6928,89.8203,89.6928,89.8021,9687.0
2016-04-18 12:40:00,98.56,98.56,98.42,98.43,10522.0,89.8021,89.8021,89.6745,89.6837,10522.0
2016-04-18 12:50:00,98.4,98.5,98.36,98.38,9033.0,89.6563,89.7474,89.6199,89.6381,9033.0
2016-04-18 13:00:00,98.4,98.4,98.25,98.35,8124.0,89.6563,89.6563,89.5196,89.6108,8124.0
2016-04-18 13:10:00,98.33,98.33,98.26,98.26,7917.0,89.5925,89.5925,89.5288,89.5288,7917.0
2016-04-18 13:20:00,98.26,98.32,98.2,98.29,7049.0,89.5288,89.5834,89.4741,89.5561,7049.0
2016-04-18 13:30:00,98.3,98.34,98.2,98.31,10212.0,89.5652,89.6017,89.4741,89.5743,10212.0
2016-04-18 13:40:00,98.31,98.38,98.24,98.37,9654.0,89.5743,89.6381,89.5105,89.629,9654.0
2016-04-18 13:50:00,98.35,98.55,98.34,98.55,13320.0,89.6108,89.793,89.6017,89.793,13320.0
2016-04-18 14:00:00,98.54,98.54,98.35,98.38,10474.0,89.7839,89.7839,89.6108,89.6381,10474.0
2016-04-18 14:10:00,98.35,98.52,98.3,98.52,9146.0,89.6108,89.7657,89.5652,89.7657,9146.0
2016-04-18 14:20:00,98.51,98.63,98.49,98.52,11958.0,89.7565,89.8659,89.7383,89.7657,11958.0
2016-04-18 14:30:00,98.51,98.74,98.51,98.72,10416.0,89.7565,89.9661,89.7565,89.9479,10416.0
2016-04-18 14:40:00,98.76,98.77,98.7,98.75,10909.0,89.9843,89.9934,89.9297,89.9752,10909.0
2016-04-18 14:50:00,98.76,98.85,98.67,98.71,9304.0,89.9843,90.0663,89.9023,89.9388,9304.0
2016-04-18 15:00:00,98.71,98.76,98.69,98.72,12617.0,89.9388,89.9843,89.9206,89.9479,12617.0
2016-04-18 15:10:00,98.71,98.78,98.67,98.76,13550.0,89.9388,90.0026,89.9023,89.9843,13550.0
2016-04-18 15:20:00,98.77,98.8,98.69,98.7,12252.0,89.9934,90.0208,89.9206,89.9297,12252.0
2016-04-18 15:30:00,98.68,98.74,98.66,98.66,13784.0,89.9114,89.9661,89.8932,89.8932,13784.0
2016-04-18 15:40:00,98.66,98.74,98.64,98.65,22468.0,89.8932,89.9661,89.875,89.8841,22468.0
2016-04-18 15:50:00,98.65,98.69,98.59,98.65,30068.0,89.8841,89.9206,89.8294,89.8841,30068.0
2016-04-19 09:30:00,99.21,99.53,99.15,99.47,15066.0,90.3943,90.6859,90.3397,90.6312,15066.0
2016-04-19 09:40:00,99.48,99.53,99.21,99.4,8507.0,90.6404,90.6859,90.3943,90.5675,8507.0
2016-04-19 09:50:00,99.33,99.57,99.28,99.51,13509.0,90.5037,90.7224,90.4581,90.6677,13509.0
2016-04-19 10:00:00,99.51,99.67,99.28,99.66,8144.0,90.6677,90.8135,90.4581,90.8044,8144.0
2016-04-19 10:10:00,99.64,99.91,99.64,99.91,12683.0,90.7861,91.0321,90.7861,91.0321,12683.0
2016-04-19 10:20:00,99.89,99.95,99.8,99.83,11511.0,91.0139,91.0686,90.9319,90.9593,11511.0
2016-04-19 10:30:00,99.83,99.95,99.62,99.62,17167.0,90.9593,91.0686,90.7679,90.7679,17167.0
2016-04-19 10:40:00,99.68,99.79,99.57,99.7,15557.0,90.8226,90.9228,90.7224,90.8408,15557.0
2016-04-19 10:50:00,99.78,100.06,99.78,100.06,44333.0,90.9137,91.1688,90.9137,91.1688,44333.0
2016-04-19 11:00:00,100.06,100.08,99.96,100.08,14510.0,91.1688,91.187,91.0777,91.187,14510.0
2016-04-19 11:10:00,100.07,100.08,99.81,99.82,14008.0,91.1779,91.187,90.941,90.9501,14008.0
2016-04-19 11:20:00,99.82,99.82,99.54,99.54,4806.0,90.9501,90.9501,90.695,90.695,4806.0
2016-04-19 11:30:00,99.54,99.7,99.5,99.67,12573.0,90.695,90.8408,90.6586,90.8135,12573.0
2016-04-19 11:40:00,99.66,99.77,99.58,99.59,6943.0,90.8044,90.9046,90.7315,90.7406,6943.0
2016-04-19 11:50:00,99.48,99.48,99.24,99.26,10554.0,90.6404,90.6404,90.4217,90.4399,10554.0
2016-04-19 12:00:00,99.31,99.35,99.25,99.31,5420.0,90.4855,90.5219,90.4308,90.4855,5420.0
2016-04-19 12:10:00,99.28,99.28,99.06,99.06,8266.0,90.4581,90.4581,90.2577,90.2577,8266.0
2016-04-19 12:20:00,99.02,99.29,98.98,99.28,7039.0,90.2212,90.4672,90.1848,90.4581,7039.0
2016-04-19 12:30:00,99.25,99.26,99.09,99.09,7134.0,90.4308,90.4399,90.285,90.285,7134.0
2016-04-19 12:40:00,99.1,99.18,99.01,99.01,9138.0,90.2941,90.367,90.2121,90.2121,9138.0
2016-04-19 12:50:00,99.01,99.27,98.94,99.23,8783.0,90.2121,90.449,90.1483,90.4126,8783.0
2016-04-19 13:00:00,99.18,99.26,99.18,99.26,4103.0,90.367,90.4399,90.367,90.4399,4103.0
2016-04-19 13:10:00,99.24,99.3,99.19,99.24,5730.0,90.4217,90.4763,90.3761,90.4217,5730.0
2016-04-19 13:20:00,99.18,99.37,99.17,99.29,5553.0,90.367,90.5401,90.3579,90.4672,5553.0
2016-04-19 13:30:00,99.3,99.3,99.21,99.23,4000.0,90.4763,90.4763,90.3943,90.4126,4000.0
2016-04-19 13:40:00,99.21,99.38,99.21,99.38,7528.0,90.3943,90.5492,90.3943,90.5492,7528.0
2016-04-19 13:50:00,99.39,99.39,99.23,99.28,14074.0,90.5583,90.5583,90.4126,90.4581,14074.0
2016-04-19 14:00:00,99.28,99.36,99.23,99.27,15969.0,90.4581,90.531,90.4126,90.449,15969.0
2016-04-19 14:10:00,99.29,99.37,99.27,99.34,10919.0,90.4672,90.5401,90.449,90.5128,10919.0
2016-04-19 14:20:00,99.33,99.36,99.29,99.31,16191.0,90.5037,90.531,90.4672,90.4855,16191.0
2016-04-19 14:30:00,99.28,99.34,99.22,99.27,14301.0,90.4581,90.5128,90.4035,90.449,14301.0
2016-04-19 14:40:00,99.26,99.42,99.26,99.42,14789.0,90.4399,90.5857,90.4399,90.5857,14789.0
2016-04-19 14:50:00,99.44,99.44,99.34,99.34,10985.0,90.6039,90.6039,90.5128,90.5128,10985.0
2016-04-19 15:00:00,99.34,99.48,99.28,99.42,22447.0,90.5128,90.6404,90.4581,90.5857,22447.0
2016-04-19 15:10:00,99.45,99.57,99.45,99.54,15355.0,90.613,90.7224,90.613,90.695,15355.0
2016-04-19 15:20:00,99.53,99.59,99.47,99.51,16534.0,90.6859,90.7406,90.6312,90.6677,16534.0
2016-04-19 15:30:00,99.52,99.62,99.51,99.62,17588.0,90.6768,90.7679,90.6677,90.7679,17588.0
2016-04-19 15:40:00,99.6,99.63,99.44,99.53,30794.0,90.7497,90.777,90.6039,90.6859,30794.0
2016-04-19 15:50:00,99.53,99.63,99.48,99.6,72420.0,90.6859,90.777,90.6404,90.7497,72420.0
2016-04-20 09:30:00,99.55,99.89,99.15,99.65,18387.0,90.7041,91.0139,90.3397,90.7952,18387.0
2016-04-20 09:40:00,99.65,99.83,99.44,99.44,14472.0,90.7952,90.9593,90.6039,90.6039,14472.0
2016-04-20 09:50:00,99.45,99.51,99.27,99.3,12376.0,90.613,90.6677,90.449,90.4763,12376.0
2016-04-20 10:00:00,99.33,99.34,99.16,99.25,16824.0,90.5037,90.5128,90.3488,90.4308,16824.0
2016-04-20 10:10:00,99.28,99.55,99.28,99.47,33854.0,90.4581,90.7041,90.4581,90.6312,33854.0
2016-04-20 10:20:00,99.46,99.51,99.34,99.34,20058.0,90.6221,90.6677,90.5128,90.5128,20058.0
2016-04-20 10:30:00,99.38,99.66,99.32,99.32,45027.0,90.5492,90.8044,90.4946,90.4946,45027.0
2016-04-20 10:40:00,99.32,99.37,99.17,99.33,14350.0,90.4946,90.5401,90.3579,90.5037,14350.0
2016-04-20 10:50:00,99.37,99.56,99.35,99.54,27980.0,90.5401,90.7132,90.5219,90.695,27980.0
2016-04-20 11:00:00,99.58,99.65,99.43,99.65,11674.0,90.7315,90.7952,90.5948,90.7952,11674.0
2016-04-20 11:10:00,99.66,99.83,99.63,99.83,10523.0,90.8044,90.9593,90.777,90.9593,10523.0
2016-04-20 11:20:00,99.83,100.01,99.78,99.94,13572.0,90.9593,91.1233,90.9137,91.0595,13572.0
2016-04-20 11:30:00,99.94,99.95,99.69,99.76,13403.0,91.0595,91.0686,90.8317,90.8955,13403.0
2016-04-20 11:40:00,99.75,99.82,99.71,99.8,12874.0,90.8864,90.9501,90.8499,90.9319,12874.0
2016-04-20 11:50:00,99.84,99.95,99.83,99.91,8852.0,90.9684,91.0686,90.9593,91.0321,8852.0
2016-04-20 12:00:00,99.91,99.91,99.75,99.77,7772.0,91.0321,91.0321,90.8864,90.9046,7772.0
2016-04-20 12:10:00,99.75,99.79,99.68,99.79,10070.0,90.8864,90.9228,90.8226,90.9228,10070.0
2016-04-20 12:20:00,99.78,99.86,99.75,99.83,4889.0,90.9137,90.9866,90.8864,90.9593,4889.0
2016-04-20 12:30:00,99.79,99.94,99.75,99.94,5115.0,90.9228,91.0595,90.8864,91.0595,5115.0
2016-04-20 12:40:00,99.93,99.97,99.89,99.96,7614.0,91.0504,91.0868,91.0139,91.0777,7614.0
2016-04-20 12:50:00,99.95,100.05,99.91,100.04,6898.0,91.0686,91.1597,91.0321,91.1506,6898.0
2016-04-20 13:00:00,100.04,100.07,99.86,99.9,15120.0,91.1506,91.1779,90.9866,91.023,15120.0
2016-04-20 13:10:00,99.88,100.06,99.84,100.06,13523.0,91.0048,91.1688,90.9684,91.1688,13523.0
2016-04-20 13:20:00,100.08,100.13,100.03,100.09,7611.0,91.187,91.2326,91.1415,91.1961,7611.0
2016-04-20 13:30:00,100.09,100.1,100.04,100.09,11882.0,91.1961,91.2053,91.1506,91.1961,11882.0
2016-04-20 13:40:00,100.1,100.19,100.03,100.19,22926.0,91.2053,91.2873,91.1415,91.2873,22926.0
2016-04-20 13:50:00,100.2,100.32,100.11,100.11,15227.0,91.2964,91.4057,91.2144,91.2144,15227.0
2016-04-20 14:00:00,100.12,100.18,100.1,100.15,13393.0,91.2235,91.2782,91.2053,91.2508,13393.0
2016-04-20 14:10:00,100.15,100.28,100.15,100.24,27418.0,91.2508,91.3693,91.2508,91.3328,27418.0
2016-04-20 14:20:00,100.25,100.42,100.25,100.41,17451.0,91.3419,91.4968,91.3419,91.4877,17451.0
2016-04-20 14:30:00,100.41,100.56,100.39,100.55,14122.0,91.4877,91.6244,91.4695,91.6153,14122.0
2016-04-20 14:40:00,100.53,100.59,100.52,100.55,13530.0,91.5971,91.6517,91.5879,91.6153,13530.0
2016-04-20 14:50:00,100.56,100.8,100.56,100.78,13954.0,91.6244,91.8431,91.6244,91.8248,13954.0
2016-04-20 15:00:00,100.77,100.88,100.77,100.83,26962.0,91.8157,91.916,91.8157,91.8704,26962.0
2016-04-20 15:10:00,100.84,100.93,100.8,100.91,28742.0,91.8795,91.9615,91.8431,91.9433,28742.0
2016-04-20 15:20:00,100.92,100.97,100.89,100.91,22153.0,91.9524,91.998,91.9251,91.9433,22153.0
2016-04-20 15:30:00,100.92,100.94,100.85,100.87,43599.0,91.9524,91.9706,91.8886,91.9068,43599.0
2016-04-20 15:40:00,100.87,100.9,100.7,100.83,44440.0,91.9068,91.9342,91.7519,91.8704,44440.0
2016-04-20 15:50:00,100.8,100.84,100.67,100.77,112506.0,91.8431,91.8795,91.7246,91.8157,112506.0
2016-04-21 09:30:00,100.45,100.99,100.16,100.34,23197.0,91.5242,92.0162,91.2599,91.4239,23197.0
2016-04-21 09:40:00,100.33,100.46,99.93,100.0,21900.0,91.4148,91.5333,91.0504,91.1141,21900.0
2016-04-21 09:50:00,100.02,100.14,99.8,99.96,27009.0,91.1324,91.2417,90.9319,91.0777,27009.0
2016-04-21 10:00:00,99.93,100.04,99.8,99.93,11519.0,91.0504,91.1506,90.9319,91.0504,11519.0
2016-04-21 10:10:00,99.92,100.17,99.92,100.12,12023.0,91.0413,91.269,91.0413,91.2235,12023.0
2016-04-21 10:20:00,100.14,100.15,99.86,100.04,16630.0,91.2417,91.2508,90.9866,91.1506,16630.0
2016-04-21 10:30:00,100.06,100.41,99.95,100.4,10031.0,91.1688,91.4877,91.0686,91.4786,10031.0
2016-04-21 10:40:00,100.43,100.43,100.12,100.15,7797.0,91.5059,91.5059,91.2235,91.2508,7797.0
2016-04-21 10:50:00,100.14,100.19,100.09,100.15,9980.0,91.2417,91.2873,91.1961,91.2508,9980.0
2016-04-21 11:00:00,100.16,100.27,100.12,100.17,9339.0,91.2599,91.3602,91.2235,91.269,9339.0
2016-04-21 11:10:00,100.14,100.25,100.12,100.14,8800.0,91.2417,91.3419,91.2235,91.2417,8800.0
2016-04-21 11:20:00,100.17,100.28,100.16,100.25,52684.0,91.269,91.3693,91.2599,91.3419,52684.0
2016-04-21 11:30:00,100.24,100.35,100.11,100.35,17264.0,91.3328,91.433,91.2144,91.433,17264.0
2016-04-21 11:40:00,100.34,100.44,100.33,100.39,12679.0,91.4239,91.515,91.4148,91.4695,12679.0
2016-04-21 11:50:00,100.41,100.49,100.32,100.36,10791.0,91.4877,91.5606,91.4057,91.4422,10791.0
2016-04-21 12:00:00,100.36,100.48,100.33,100.48,15433.0,91.4422,91.5515,91.4148,91.5515,15433.0
2016-04-21 12:10:00,100.45,100.48,100.41,100.48,10165.0,91.5242,91.5515,91.4877,91.5515,10165.0
2016-04-21 12:20:00,100.48,100.54,100.45,100.54,7100.0,91.5515,91.6062,91.5242,91.6062,7100.0
2016-04-21 12:30:00,100.55,100.55,100.48,100.48,17018.0,91.6153,91.6153,91.5515,91.5515,17018.0
2016-04-21 12:40:00,100.51,100.55,100.42,100.43,11905.0,91.5788,91.6153,91.4968,91.5059,11905.0
2016-04-21 12:50:00,100.45,100.49,100.29,100.37,5200.0,91.5242,91.5606,91.3784,91.4513,5200.0
2016-04-21 13:00:00,100.38,100.47,100.33,100.44,17599.0,91.4604,91.5424,91.4148,91.515,17599.0
2016-04-21 13:10:00,100.44,100.56,100.41,100.47,3350.0,91.515,91.6244,91.4877,91.5424,3350.0
2016-04-21 13:20:00,100.49,100.55,100.33,100.33,3992.0,91.5606,91.6153,91.4148,91.4148,3992.0
2016-04-21 13:30:00,100.33,100.46,100.26,100.44,4788.0,91.4148,91.5333,91.351,91.515,4788.0
2016-04-21 13:40:00,100.43,100.44,100.28,100.3,10093.0,91.5059,91.515,91.3693,91.3875,10093.0
2016-04-21 13:50:00,100.3,100.31,100.14,100.17,15910.0,91.3875,91.3966,91.2417,91.269,15910.0
2016-04-21 14:00:00,100.18,100.38,100.1,100.3,15071.0,91.2782,91.4604,91.2053,91.3875,15071.0
2016-04-21 14:10:00,100.27,100.34,100.18,100.2,13341.0,91.3602,91.4239,91.2782,91.2964,13341.0
2016-04-21 14:20:00,100.2,100.23,100.03,100.06,10351.0,91.2964,91.3237,91.1415,91.1688,10351.0
2016-04-21 14:30:00,100.07,100.07,99.93,99.95,17050.0,91.1779,91.1779,91.0504,91.0686,17050.0
2016-04-21 14:40:00,99.99,99.99,99.85,99.97,8997.0,91.105,91.105,90.9775,91.0868,8997.0
2016-04-21 14:50:00,99.98,100.07,99.92,99.92,8880.0,91.0959,91.1779,91.0413,91.0413,8880.0
2016-04-21 15:00:00,99.93,100.08,99.92,99.98,9346.0,91.0504,91.187,91.0413,91.0959,9346.0
2016-04-21 15:10:00,99.96,99.98,99.87,99.89,15054.0,91.0777,91.0959,90.9957,91.0139,15054.0
2016-04-21 15:20:00,99.86,99.89,99.62,99.63,16755.0,90.9866,91.0139,90.7679,90.777,16755.0
2016-04-21 15:30:00,99.64,99.72,99.63,99.69,21533.0,90.7861,90.859,90.777,90.8317,21533.0
2016-04-21 15:40:00,99.68,99.77,99.66,99.72,30560.0,90.8226,90.9046,90.8044,90.859,30560.0
2016-04-21 15:50:00,99.73,99.73,99.63,99.63,94023.0,90.8681,90.8681,90.777,90.777,94023.0
2016-04-22 09:30:00,98.88,99.81,98.72,99.61,43044.0,90.0937,90.941,89.9479,90.7588,43044.0
2016-04-22 09:40:00,99.72,99.72,99.32,99.4,19138.0,90.859,90.859,90.4946,90.5675,19138.0
2016-04-22 09:50:00,99.63,99.85,99.26,99.4,18943.0,90.777,90.9775,90.4399,90.5675,18943.0
2016-04-22 10:00:00,99.4,99.48,99.25,99.33,17997.0,90.5675,90.6404,90.4308,90.5037,17997.0
2016-04-22 10:10:00,99.35,99.36,99.17,99.18,11412.0,90.5219,90.531,90.3579,90.367,11412.0
2016-04-22 10:20:00,99.14,99.17,99.06,99.12,14422.0,90.3306,90.3579,90.2577,90.3123,14422.0
2016-04-22 10:30:00,99.17,99.22,98.78,98.81,29948.0,90.3579,90.4035,90.0026,90.0299,29948.0
2016-04-22 10:40:00,98.81,98.82,98.64,98.68,15332.0,90.0299,90.039,89.875,89.9114,15332.0
2016-04-22 10:50:00,98.65,98.85,98.5,98.59,133293.0,89.8841,90.0663,89.7474,89.8294,133293.0
2016-04-22 11:00:00,98.63,98.72,98.57,98.63,7772.0,89.8659,89.9479,89.8112,89.8659,7772.0
2016-04-22 11:10:00,98.57,98.73,98.57,98.6,11383.0,89.8112,89.957,89.8112,89.8385,11383.0
2016-04-22 11:20:00,98.62,98.67,98.54,98.61,17277.0,89.8568,89.9023,89.7839,89.8477,17277.0
2016-04-22 11:30:00,98.66,98.9,98.63,98.75,16214.0,89.8932,90.1119,89.8659,89.9752,16214.0
2016-04-22 11:40:00,98.76,98.81,98.58,98.67,7618.0,89.9843,90.0299,89.8203,89.9023,7618.0
2016-04-22 11:50:00,98.67,98.68,98.56,98.66,5333.0,89.9023,89.9114,89.8021,89.8932,5333.0
2016-04-22 12:00:00,98.68,98.77,98.56,98.65,21414.0,89.9114,89.9934,89.8021,89.8841,21414.0
2016-04-22 12:10:00,98.66,98.69,98.57,98.62,7701.0,89.8932,89.9206,89.8112,89.8568,7701.0
2016-04-22 12:20:00,98.64,98.71,98.54,98.58,15037.0,89.875,89.9388,89.7839,89.8203,15037.0
2016-04-22 12:30:00,98.54,98.76,98.54,98.76,10781.0,89.7839,89.9843,89.7839,89.9843,10781.0
2016-04-22 12:40:00,98.75,98.75,98.62,98.63,8393.0,89.9752,89.9752,89.8568,89.8659,8393.0
2016-04-22 12:50:00,98.64,98.75,98.63,98.7,15527.0,89.875,89.9752,89.8659,89.9297,15527.0
2016-04-22 13:00:00,98.71,98.75,98.7,98.74,13361.0,89.9388,89.9752,89.9297,89.9661,13361.0
2016-04-22 13:10:00,98.74,98.75,98.59,98.65,11947.0,89.9661,89.9752,89.8294,89.8841,11947.0
2016-04-22 13:20:00,98.62,98.62,98.53,98.57,16338.0,89.8568,89.8568,89.7748,89.8112,16338.0
2016-04-22 13:30:00,98.57,98.62,98.56,98.6,23398.0,89.8112,89.8568,89.8021,89.8385,23398.0
2016-04-22 13:40:00,98.59,98.76,98.55,98.72,45804.0,89.8294,89.9843,89.793,89.9479,45804.0
2016-04-22 13:50:00,98.72,98.89,98.7,98.78,19696.0,89.9479,90.1028,89.9297,90.0026,19696.0
2016-04-22 14:00:00,98.77,98.78,98.66,98.71,27654.0,89.9934,90.0026,89.8932,89.9388,27654.0
2016-04-22 14:10:00,98.73,98.77,98.67,98.75,16956.0,89.957,89.9934,89.9023,89.9752,16956.0
2016-04-22 14:20:00,98.75,98.88,98.72,98.82,37377.0,89.9752,90.0937,89.9479,90.039,37377.0
2016-04-22 14:30:00,98.85,99.03,98.84,98.99,24363.0,90.0663,90.2303,90.0572,90.1939,24363.0
2016-04-22 14:40:00,98.99,99.0,98.89,98.92,24637.0,90.1939,90.203,90.1028,90.1301,24637.0
2016-04-22 14:50:00,98.93,98.93,98.8,98.83,17601.0,90.1392,90.1392,90.0208,90.0481,17601.0
2016-04-22 15:00:00,98.84,98.85,98.65,98.78,37960.0,90.0572,90.0663,89.8841,90.0026,37960.0
2016-04-22 15:10:00,98.79,98.97,98.76,98.78,36273.0,90.0117,90.1757,89.9843,90.0026,36273.0
2016-04-22 15:20:00,98.79,98.86,98.71,98.86,27927.0,90.0117,90.0754,89.9388,90.0754,27927.0
2016-04-22 15:30:00,98.85,98.86,98.74,98.82,35411.0,90.0663,90.0754,89.9661,90.039,35411.0
2016-04-22 15:40:00,98.81,98.84,98.73,98.8,50491.0,90.0299,90.0572,89.957,90.0208,50491.0
2016-04-22 15:50:00,98.79,98.81,98.73,98.79,137792.0,90.0117,90.0299,89.957,90.0117,137792.0
2016-04-25 09:30:00,98.7,99.3,98.42,99.28,16205.0,89.9297,90.4763,89.6745,90.4581,16205.0
2016-04-25 09:40:00,99.21,99.24,98.68,98.79,15968.0,90.3943,90.4217,89.9114,90.0117,15968.0
2016-04-25 09:50:00,98.78,98.96,98.61,98.94,9950.0,90.0026,90.1666,89.8477,90.1483,9950.0
2016-04-25 10:00:00,98.95,99.27,98.9,98.93,18727.0,90.1574,90.449,90.1119,90.1392,18727.0
2016-04-25 10:10:00,98.95,99.06,98.89,98.97,12573.0,90.1574,90.2577,90.1028,90.1757,12573.0
2016-04-25 10:20:00,98.97,99.17,98.93,99.17,14550.0,90.1757,90.3579,90.1392,90.3579,14550.0
2016-04-25 10:30:00,99.17,99.35,99.14,99.23,17156.0,90.3579,90.5219,90.3306,90.4126,17156.0
2016-04-25 10:40:00,99.25,99.26,99.12,99.23,9844.0,90.4308,90.4399,90.3123,90.4126,9844.0
2016-04-25 10:50:00,99.2,99.2,99.03,99.06,10343.0,90.3852,90.3852,90.2303,90.2577,10343.0
2016-04-25 11:00:00,99.08,99.08,98.82,98.89,10906.0,90.2759,90.2759,90.039,90.1028,10906.0
2016-04-25 11:10:00,98.89,99.09,98.86,99.09,8237.0,90.1028,90.285,90.0754,90.285,8237.0
2016-04-25 11:20:00,99.08,99.3,99.07,99.19,7054.0,90.2759,90.4763,90.2668,90.3761,7054.0
2016-04-25 11:30:00,99.15,99.2,98.98,98.98,9302.0,90.3397,90.3852,90.1848,90.1848,9302.0
2016-04-25 11:40:00,98.99,99.1,98.99,99.09,6458.0,90.1939,90.2941,90.1939,90.285,6458.0
2016-04-25 11:50:00,99.09,99.22,99.09,99.1,11706.0,90.285,90.4035,90.285,90.2941,11706.0
2016-04-25 12:00:00,99.11,99.16,98.93,99.05,9813.0,90.3032,90.3488,90.1392,90.2486,9813.0
2016-04-25 12:10:00,99.04,99.06,98.97,99.0,7921.0,90.2394,90.2577,90.1757,90.203,7921.0
2016-04-25 12:20:00,98.99,99.02,98.94,98.95,5457.0,90.1939,90.2212,90.1483,90.1574,5457.0
2016-04-25 12:30:00,98.96,99.08,98.93,98.95,7100.0,90.1666,90.2759,90.1392,90.1574,7100.0
2016-04-25 12:40:00,98.95,98.97,98.91,98.95,11306.0,90.1574,90.1757,90.121,90.1574,11306.0
2016-04-25 12:50:00,98.97,99.24,98.97,99.17,9117.0,90.1757,90.4217,90.1757,90.3579,9117.0
2016-04-25 13:00:00,99.18,99.23,99.14,99.2,4263.0,90.367,90.4126,90.3306,90.3852,4263.0
2016-04-25 13:10:00,99.2,99.29,99.18,99.24,10081.0,90.3852,90.4672,90.367,90.4217,10081.0
2016-04-25 13:20:00,99.23,99.26,99.1,99.12,9847.0,90.4126,90.4399,90.2941,90.3123,9847.0
2016-04-25 13:30:00,99.08,99.12,99.02,99.05,11535.0,90.2759,90.3123,90.2212,90.2486,11535.0
2016-04-25 13:40:00,99.06,99.14,99.0,99.01,13977.0,90.2577,90.3306,90.203,90.2121,13977.0
2016-04-25 13:50:00,99.01,99.1,98.98,99.0,20837.0,90.2121,90.2941,90.1848,90.203,20837.0
2016-04-25 14:00:00,99.02,99.1,98.89,98.92,11628.0,90.2212,90.2941,90.1028,90.1301,11628.0
2016-04-25 14:10:00,98.93,99.03,98.9,99.03,13170.0,90.1392,90.2303,90.1119,90.2303,13170.0
2016-04-25 14:20:00,99.04,99.07,98.95,99.07,8649.0,90.2394,90.2668,90.1574,90.2668,8649.0
2016-04-25 14:30:00,99.07,99.2,99.03,99.19,11244.0,90.2668,90.3852,90.2303,90.3761,11244.0
2016-04-25 14:40:00,99.19,99.2,98.96,98.96,12228.0,90.3761,90.3852,90.1666,90.1666,12228.0
2016-04-25 14:50:00,98.94,99.17,98.91,99.16,18269.0,90.1483,90.3579,90.121,90.3488,18269.0
2016-04-25 15:00:00,99.15,99.16,98.9,98.91,19125.0,90.3397,90.3488,90.1119,90.121,19125.0
2016-04-25 15:10:00,98.93,98.98,98.9,98.94,15348.0,90.1392,90.1848,90.1119,90.1483,15348.0
2016-04-25 15:20:00,98.95,98.99,98.91,98.96,14385.0,90.1574,90.1939,90.121,90.1666,14385.0
2016-04-25 15:30:00,98.98,99.07,98.94,98.99,33422.0,90.1848,90.2668,90.1483,90.1939,33422.0
2016-04-25 15:40:00,99.0,99.02,98.88,98.9,46556.0,90.203,90.2212,90.0937,90.1119,46556.0
2016-04-25 15:50:00,98.9,99.01,98.86,98.88,149659.0,90.1119,90.2121,90.0754,90.0937,149659.0
2016-04-26 09:30:00,98.34,99.65,98.0,98.92,35660.0,89.6017,90.7952,89.2919,90.1301,35660.0
2016-04-26 09:40:00,98.92,99.78,98.91,99.78,10575.0,90.1301,90.9137,90.121,90.9137,10575.0
2016-04-26 09:50:00,99.67,99.91,99.67,99.86,5441.0,90.8135,91.0321,90.8135,90.9866,5441.0
2016-04-26 10:00:00,99.78,99.8,99.53,99.66,19842.0,90.9137,90.9319,90.6859,90.8044,19842.0
2016-04-26 10:10:00,99.74,99.85,99.52,99.52,11004.0,90.8772,90.9775,90.6768,90.6768,11004.0
2016-04-26 10:20:00,99.53,99.6,99.25,99.3,11114.0,90.6859,90.7497,90.4308,90.4763,11114.0
2016-04-26 10:30:00,99.3,99.51,99.24,99.36,8094.0,90.4763,90.6677,90.4217,90.531,8094.0
2016-04-26 10:40:00,99.38,99.56,99.38,99.53,7479.0,90.5492,90.7132,90.5492,90.6859,7479.0
2016-04-26 10:50:00,99.48,99.48,99.23,99.23,6748.0,90.6404,90.6404,90.4126,90.4126,6748.0
2016-04-26 11:00:00,99.27,99.36,99.2,99.34,13858.0,90.449,90.531,90.3852,90.5128,13858.0
2016-04-26 11:10:00,99.36,99.43,99.2,99.25,11933.0,90.531,90.5948,90.3852,90.4308,11933.0
2016-04-26 11:20:00,99.24,99.42,99.23,99.36,20666.0,90.4217,90.5857,90.4126,90.531,20666.0
2016-04-26 11:30:00,99.37,99.39,99.22,99.28,16738.0,90.5401,90.5583,90.4035,90.4581,16738.0
2016-04-26 11:40:00,99.33,99.36,99.2,99.32,10364.0,90.5037,90.531,90.3852,90.4946,10364.0
2016-04-26 11:50:00,99.3,99.33,99.2,99.31,16051.0,90.4763,90.5037,90.3852,90.4855,16051.0
2016-04-26 12:00:00,99.3,99.65,99.28,99.64,10170.0,90.4763,90.7952,90.4581,90.7861,10170.0
2016-04-26 12:10:00,99.62,99.66,99.58,99.66,3440.0,90.7679,90.8044,90.7315,90.8044,3440.0
2016-04-26 12:20:00,99.68,99.79,99.65,99.66,6812.0,90.8226,90.9228,90.7952,90.8044,6812.0
2016-04-26 12:30:00,99.7,99.77,99.62,99.62,8970.0,90.8408,90.9046,90.7679,90.7679,8970.0
2016-04-26 12:40:00,99.64,99.75,99.63,99.74,4298.0,90.7861,90.8864,90.777,90.8772,4298.0
2016-04-26 12:50:00,99.75,99.8,99.65,99.68,7083.0,90.8864,90.9319,90.7952,90.8226,7083.0
2016-04-26 13:00:00,99.69,99.69,99.48,99.48,4231.0,90.8317,90.8317,90.6404,90.6404,4231.0
2016-04-26 13:10:00,99.51,99.57,99.46,99.57,6251.0,90.6677,90.7224,90.6221,90.7224,6251.0
2016-04-26 13:20:00,99.63,99.63,99.54,99.54,3987.0,90.777,90.777,90.695,90.695,3987.0
2016-04-26 13:30:00,99.52,99.57,99.51,99.54,7238.0,90.6768,90.7224,90.6677,90.695,7238.0
2016-04-26 13:40:00,99.53,99.53,99.39,99.47,10164.0,90.6859,90.6859,90.5583,90.6312,10164.0
2016-04-26 13:50:00,99.45,99.48,99.34,99.44,8696.0,90.613,90.6404,90.5128,90.6039,8696.0
2016-04-26 14:00:00,99.44,99.51,99.36,99.38,15670.0,90.6039,90.6677,90.531,90.5492,15670.0
2016-04-26 14:10:00,99.39,99.55,99.39,99.51,15159.0,90.5583,90.7041,90.5583,90.6677,15159.0
2016-04-26 14:20:00,99.54,99.57,99.38,99.38,13697.0,90.695,90.7224,90.5492,90.5492,13697.0
2016-04-26 14:30:00,99.36,99.4,99.3,99.32,13371.0,90.531,90.5675,90.4763,90.4946,13371.0
2016-04-26 14:40:00,99.37,99.37,99.23,99.33,17233.0,90.5401,90.5401,90.4126,90.5037,17233.0
2016-04-26 14:50:00,99.33,99.33,99.23,99.31,12341.0,90.5037,90.5037,90.4126,90.4855,12341.0
2016-04-26 15:00:00,99.31,99.46,99.3,99.4,19287.0,90.4855,90.6221,90.4763,90.5675,19287.0
2016-04-26 15:10:00,99.42,99.5,99.37,99.45,18904.0,90.5857,90.6586,90.5401,90.613,18904.0
2016-04-26 15:20:00,99.46,99.57,99.36,99.42,26944.0,90.6221,90.7224,90.531,90.5857,26944.0
2016-04-26 15:30:00,99.45,99.53,99.37,99.39,33870.0,90.613,90.6859,90.5401,90.5583,33870.0
2016-04-26 15:40:00,99.4,99.68,99.39,99.62,50320.0,90.5675,90.8226,90.5583,90.7679,50320.0
2016-04-26 15:50:00,99.62,99.72,99.6,99.66,64929.0,90.7679,90.859,90.7497,90.8044,64929.0
2016-04-27 09:30:00,99.1,99.7,98.88,99.63,17286.0,90.2941,90.8408,90.0937,90.777,17286.0
2016-04-27 09:40:00,99.68,99.95,99.68,99.78,6118.0,90.8226,91.0686,90.8226,90.9137,6118.0
2016-04-27 09:50:00,99.9,100.09,99.82,100.02,14657.0,91.023,91.1961,90.9501,91.1324,14657.0
2016-04-27 10:00:00,100.06,100.13,99.81,99.94,9182.0,91.1688,91.2326,90.941,91.0595,9182.0
2016-04-27 10:10:00,99.94,99.94,99.64,99.65,24976.0,91.0595,91.0595,90.7861,90.7952,24976.0
2016-04-27 10:20:00,99.58,99.64,99.45,99.51,16910.0,90.7315,90.7861,90.613,90.6677,16910.0
2016-04-27 10:30:00,99.47,99.72,99.37,99.64,10844.0,90.6312,90.859,90.5401,90.7861,10844.0
2016-04-27 10:40:00,99.57,99.6,99.4,99.4,6611.0,90.7224,90.7497,90.5675,90.5675,6611.0
2016-04-27 10:50:00,99.38,99.51,99.36,99.49,10248.0,90.5492,90.6677,90.531,90.6495,10248.0
2016-04-27 11:00:00,99.48,99.62,99.46,99.51,17211.0,90.6404,90.7679,90.6221,90.6677,17211.0
2016-04-27 11:10:00,99.51,99.52,99.39,99.39,10501.0,90.6677,90.6768,90.5583,90.5583,10501.0
2016-04-27 11:20:00,99.4,99.44,99.34,99.42,12685.0,90.5675,90.6039,90.5128,90.5857,12685.0
2016-04-27 11:30:00,99.46,99.79,99.46,99.77,5858.0,90.6221,90.9228,90.6221,90.9046,5858.0
2016-04-27 11:40:00,99.79,99.79,99.61,99.65,6105.0,90.9228,90.9228,90.7588,90.7952,6105.0
2016-04-27 11:50:00,99.67,99.68,99.55,99.59,3684.0,90.8135,90.8226,90.7041,90.7406,3684.0
2016-04-27 12:00:00,99.52,99.55,99.42,99.47,2800.0,90.6768,90.7041,90.5857,90.6312,2800.0
2016-04-27 12:10:00,99.48,99.48,99.31,99.48,10474.0,90.6404,90.6404,90.4855,90.6404,10474.0
2016-04-27 12:20:00,99.48,99.64,99.46,99.64,4994.0,90.6404,90.7861,90.6221,90.7861,4994.0
2016-04-27 12:30:00,99.61,99.64,99.56,99.62,7106.0,90.7588,90.7861,90.7132,90.7679,7106.0
2016-04-27 12:40:00,99.62,99.66,99.57,99.58,3213.0,90.7679,90.8044,90.7224,90.7315,3213.0
2016-04-27 12:50:00,99.57,99.6,99.52,99.56,3929.0,90.7224,90.7497,90.6768,90.7132,3929.0
2016-04-27 13:00:00,99.53,99.63,99.53,99.59,5434.0,90.6859,90.777,90.6859,90.7406,5434.0
2016-04-27 13:10:00,99.56,99.61,99.54,99.6,5843.0,90.7132,90.7588,90.695,90.7497,5843.0
2016-04-27 13:20:00,99.52,99.52,99.42,99.43,5304.0,90.6768,90.6768,90.5857,90.5948,5304.0
2016-04-27 13:30:00,99.43,99.58,99.41,99.53,6428.0,90.5948,90.7315,90.5766,90.6859,6428.0
2016-04-27 13:40:00,99.55,99.71,99.55,99.71,7225.0,90.7041,90.8499,90.7041,90.8499,7225.0
2016-04-27 13:50:00,99.71,99.72,99.58,99.64,3779.0,90.8499,90.859,90.7315,90.7861,3779.0
2016-04-27 14:00:00,99.65,99.83,99.47,99.77,20806.0,90.7952,90.9593,90.6312,90.9046,20806.0
2016-04-27 14:10:00,99.78,99.87,99.62,99.69,15467.0,90.9137,90.9957,90.7679,90.8317,15467.0
2016-04-27 14:20:00,99.68,99.86,99.48,99.49,11035.0,90.8226,90.9866,90.6404,90.6495,11035.0
2016-04-27 14:30:00,99.52,99.57,99.33,99.4,11600.0,90.6768,90.7224,90.5037,90.5675,11600.0
2016-04-27 14:40:00,99.4,99.58,99.35,99.46,15221.0,90.5675,90.7315,90.5219,90.6221,15221.0
2016-04-27 14:50:00,99.42,99.69,99.37,99.68,10590.0,90.5857,90.8317,90.5401,90.8226,10590.0
2016-04-27 15:00:00,99.67,99.91,99.63,99.83,12719.0,90.8135,91.0321,90.777,90.9593,12719.0
2016-04-27 15:10:00,99.84,100.01,99.83,99.97,18311.0,90.9684,91.1233,90.9593,91.0868,18311.0
2016-04-27 15:20:00,99.98,100.01,99.83,99.93,14817.0,91.0959,91.1233,90.9593,91.0504,14817.0
2016-04-27 15:30:00,99.95,100.01,99.91,99.95,25101.0,91.0686,91.1233,91.0321,91.0686,25101.0
2016-04-27 15:40:00,99.95,99.96,99.81,99.93,29568.0,91.0686,91.0777,90.941,91.0504,29568.0
2016-04-27 15:50:00,99.92,99.93,99.71,99.81,64682.0,91.0413,91.0504,90.8499,90.941,64682.0
2016-04-28 09:30:00,99.54,99.54,98.83,99.25,18439.0,90.695,90.695,90.0481,90.4308,18439.0
2016-04-28 09:40:00,99.34,99.72,99.31,99.49,5006.0,90.5128,90.859,90.4855,90.6495,5006.0
2016-04-28 09:50:00,99.5,99.62,99.26,99.38,6904.0,90.6586,90.7679,90.4399,90.5492,6904.0
2016-04-28 10:00:00,99.38,99.73,99.38,99.69,5306.0,90.5492,90.8681,90.5492,90.8317,5306.0
2016-04-28 10:10:00,99.71,99.95,99.61,99.86,9805.0,90.8499,91.0686,90.7588,90.9866,9805.0
2016-04-28 10:20:00,99.86,100.08,99.8,100.06,4372.0,90.9866,91.187,90.9319,91.1688,4372.0
2016-04-28 10:30:00,99.99,99.99,99.78,99.92,7956.0,91.105,91.105,90.9137,91.0413,7956.0
2016-04-28 10:40:00,99.95,100.01,99.82,99.98,11736.0,91.0686,91.1233,90.9501,91.0959,11736.0
2016-04-28 10:50:00,99.96,100.29,99.87,100.29,9722.0,91.0777,91.3784,90.9957,91.3784,9722.0
2016-04-28 11:00:00,100.26,100.32,100.13,100.27,13962.0,91.351,91.4057,91.2326,91.3602,13962.0
2016-04-28 11:10:00,100.32,100.53,100.27,100.51,12739.0,91.4057,91.5971,91.3602,91.5788,12739.0
2016-04-28 11:20:00,100.58,100.82,100.52,100.78,17007.0,91.6426,91.8613,91.5879,91.8248,17007.0
2016-04-28 11:30:00,100.78,100.8,100.6,100.73,28812.0,91.8248,91.8431,91.6608,91.7793,28812.0
2016-04-28 11:40:00,100.74,100.74,100.55,100.68,11800.0,91.7884,91.7884,91.6153,91.7337,11800.0
2016-04-28 11:50:00,100.67,100.78,100.53,100.53,19976.0,91.7246,91.8248,91.5971,91.5971,19976.0
2016-04-28 12:00:00,100.55,100.56,100.41,100.52,18200.0,91.6153,91.6244,91.4877,91.5879,18200.0
2016-04-28 12:10:00,100.52,100.72,100.47,100.57,14128.0,91.5879,91.7702,91.5424,91.6335,14128.0
2016-04-28 12:20:00,100.56,100.64,100.32,100.46,62582.0,91.6244,91.6973,91.4057,91.5333,62582.0
2016-04-28 12:30:00,100.44,100.44,100.0,100.03,13683.0,91.515,91.515,91.1141,91.1415,13683.0
2016-04-28 12:40:00,100.0,100.17,100.0,100.05,7080.0,91.1141,91.269,91.1141,91.1597,7080.0
2016-04-28 12:50:00,100.04,100.46,100.04,100.44,42895.0,91.1506,91.5333,91.1506,91.515,42895.0
2016-04-28 13:00:00,100.43,100.43,100.2,100.25,22593.0,91.5059,91.5059,91.2964,91.3419,22593.0
2016-04-28 13:10:00,100.23,100.34,100.2,100.27,7906.0,91.3237,91.4239,91.2964,91.3602,7906.0
2016-04-28 13:20:00,100.21,100.36,100.21,100.36,12154.0,91.3055,91.4422,91.3055,91.4422,12154.0
2016-04-28 13:30:00,100.36,100.55,100.36,100.52,13109.0,91.4422,91.6153,91.4422,91.5879,13109.0
2016-04-28 13:40:00,100.49,100.55,100.45,100.53,21108.0,91.5606,91.6153,91.5242,91.5971,21108.0
2016-04-28 13:50:00,100.54,100.61,100.47,100.47,7862.0,91.6062,91.6699,91.5424,91.5424,7862.0
2016-04-28 14:00:00,100.47,100.54,100.32,100.32,15870.0,91.5424,91.6062,91.4057,91.4057,15870.0
2016-04-28 14:10:00,100.31,100.31,100.13,100.15,7397.0,91.3966,91.3966,91.2326,91.2508,7397.0
2016-04-28 14:20:00,100.14,100.24,100.07,100.19,8192.0,91.2417,91.3328,91.1779,91.2873,8192.0
2016-04-28 14:30:00,100.15,100.15,99.89,99.89,9861.0,91.2508,91.2508,91.0139,91.0139,9861.0
2016-04-28 14:40:00,99.87,100.04,99.87,99.95,9466.0,90.9957,91.1506,90.9957,91.0686,9466.0
2016-04-28 14:50:00,99.96,100.01,99.95,100.0,9789.0,91.0777,91.1233,91.0686,91.1141,9789.0
2016-04-28 15:00:00,100.0,100.0,99.65,99.67,18926.0,91.1141,91.1141,90.7952,90.8135,18926.0
2016-04-28 15:10:00,99.65,99.65,99.39,99.52,19201.0,90.7952,90.7952,90.5583,90.6768,19201.0
2016-04-28 15:20:00,99.51,99.57,99.06,99.06,14298.0,90.6677,90.7224,90.2577,90.2577,14298.0
2016-04-28 15:30:00,99.1,99.36,99.07,99.32,26099.0,90.2941,90.531,90.2668,90.4946,26099.0
2016-04-28 15:40:00,99.35,99.35,98.92,98.92,42402.0,90.5219,90.5219,90.1301,90.1301,42402.0
2016-04-28 15:50:00,98.96,99.13,98.82,99.09,94697.0,90.1666,90.3215,90.039,90.285,94697.0
2016-04-29 09:30:00,95.8,95.8,92.12,93.2,421393.0,87.2874,87.2874,83.9344,84.9184,421393.0
2016-04-29 09:40:00,93.19,94.27,92.5,94.05,441648.0,84.9093,85.8933,84.2806,85.6929,441648.0
2016-04-29 09:50:00,94.08,94.19,93.43,94.07,273953.0,85.7202,85.8204,85.1279,85.7111,273953.0
2016-04-29 10:00:00,94.06,94.3,93.58,94.19,262724.0,85.702,85.9206,85.2646,85.8204,262724.0
2016-04-29 10:10:00,94.19,94.65,94.02,94.29,151876.0,85.8204,86.2395,85.6655,85.9115,151876.0
2016-04-29 10:20:00,94.23,94.36,93.71,93.97,114148.0,85.8569,85.9753,85.3831,85.62,114148.0
2016-04-29 10:30:00,93.99,94.18,93.71,94.11,93481.0,85.6382,85.8113,85.3831,85.7475,93481.0
2016-04-29 10:40:00,94.12,94.12,93.64,93.91,61393.0,85.7566,85.7566,85.3193,85.5653,61393.0
2016-04-29 10:50:00,93.9,93.9,93.56,93.62,88168.0,85.5562,85.5562,85.2464,85.3011,88168.0
2016-04-29 11:00:00,93.62,93.62,93.28,93.46,46077.0,85.3011,85.3011,84.9913,85.1553,46077.0
2016-04-29 11:10:00,93.45,93.56,93.1,93.1,48757.0,85.1462,85.2464,84.8273,84.8273,48757.0
2016-04-29 11:20:00,93.11,93.46,92.9,93.39,43772.0,84.8364,85.1553,84.645,85.0915,43772.0
2016-04-29 11:30:00,93.38,93.51,93.17,93.38,53259.0,85.0824,85.2008,84.891,85.0824,53259.0
2016-04-29 11:40:00,93.39,94.1,93.32,94.04,48493.0,85.0915,85.7384,85.0277,85.6837,48493.0
2016-04-29 11:50:00,93.99,94.05,93.1,93.16,74025.0,85.6382,85.6929,84.8273,84.8819,74025.0
2016-04-29 12:00:00,93.16,93.5,93.03,93.49,35606.0,84.8819,85.1917,84.7635,85.1826,35606.0
2016-04-29 12:10:00,93.48,94.24,93.45,94.24,75271.0,85.1735,85.866,85.1462,85.866,75271.0
2016-04-29 12:20:00,94.24,94.52,93.96,94.0,48468.0,85.866,86.1211,85.6109,85.6473,48468.0
2016-04-29 12:30:00,93.99,94.31,93.91,94.31,45856.0,85.6382,85.9298,85.5653,85.9298,45856.0
2016-04-29 12:40:00,94.27,94.3,94.15,94.23,74791.0,85.8933,85.9206,85.784,85.8569,74791.0
2016-04-29 12:50:00,94.24,94.54,94.22,94.41,69562.0,85.866,86.1393,85.8477,86.0209,69562.0
2016-04-29 13:00:00,94.41,94.41,94.2,94.34,54646.0,86.0209,86.0209,85.8295,85.9571,54646.0
2016-04-29 13:10:00,94.33,94.66,94.27,94.43,61984.0,85.948,86.2487,85.8933,86.0391,61984.0
2016-04-29 13:20:00,94.44,94.44,94.05,94.05,41632.0,86.0482,86.0482,85.6929,85.6929,41632.0
2016-04-29 13:30:00,94.09,94.38,94.09,94.31,26822.0,85.7293,85.9935,85.7293,85.9298,26822.0
2016-04-29 13:40:00,94.3,94.33,94.16,94.33,19322.0,85.9206,85.948,85.7931,85.948,19322.0
2016-04-29 13:50:00,94.31,94.47,94.28,94.46,23405.0,85.9298,86.0755,85.9024,86.0664,23405.0
2016-04-29 14:00:00,94.48,94.8,94.4,94.77,50674.0,86.0846,86.3762,86.0118,86.3489,50674.0
2016-04-29 14:10:00,94.79,94.92,94.75,94.92,53168.0,86.3671,86.4855,86.3307,86.4855,53168.0
2016-04-29 14:20:00,94.92,95.0,94.69,94.71,134888.0,86.4855,86.5584,86.276,86.2942,134888.0
2016-04-29 14:30:00,94.73,94.79,94.32,94.41,65271.0,86.3124,86.3671,85.9389,86.0209,65271.0
2016-04-29 14:40:00,94.41,94.97,94.41,94.96,32074.0,86.0209,86.5311,86.0209,86.522,32074.0
2016-04-29 14:50:00,94.95,95.0,94.8,94.98,39272.0,86.5129,86.5584,86.3762,86.5402,39272.0
2016-04-29 15:00:00,94.97,95.1,94.78,95.1,62899.0,86.5311,86.6496,86.358,86.6496,62899.0
2016-04-29 15:10:00,95.06,95.56,95.02,95.48,81713.0,86.6131,87.0687,86.5767,86.9958,81713.0
2016-04-29 15:20:00,95.5,95.56,95.36,95.37,72916.0,87.014,87.0687,86.8864,86.8956,72916.0
2016-04-29 15:30:00,95.39,95.89,95.28,95.77,95930.0,86.9138,87.3694,86.8136,87.26,95930.0
2016-04-29 15:40:00,95.76,95.86,95.59,95.64,210348.0,87.2509,87.342,87.096,87.1416,210348.0
2016-04-29 15:50:00,95.64,95.86,95.57,95.73,201967.0,87.1416,87.342,87.0778,87.2236,201967.0
2016-05-02 09:30:00,95.79,96.4,95.08,95.21,47014.0,87.2782,87.834,86.6313,86.7498,47014.0
2016-05-02 09:40:00,95.21,95.34,94.82,94.82,17823.0,86.7498,86.8682,86.3944,86.3944,17823.0
2016-05-02 09:50:00,94.82,95.27,94.62,95.02,28065.0,86.3944,86.8044,86.2122,86.5767,28065.0
2016-05-02 10:00:00,94.98,95.34,94.6,95.34,52806.0,86.5402,86.8682,86.194,86.8682,52806.0
2016-05-02 10:10:00,95.35,95.77,95.19,95.53,23551.0,86.8773,87.26,86.7316,87.0413,23551.0
2016-05-02 10:20:00,95.53,95.78,95.36,95.52,24009.0,87.0413,87.2691,86.8864,87.0322,24009.0
2016-05-02 10:30:00,95.54,95.57,94.89,94.89,28476.0,87.0505,87.0778,86.4582,86.4582,28476.0
2016-05-02 10:40:00,94.9,94.97,94.7,94.77,24338.0,86.4673,86.5311,86.2851,86.3489,24338.0
2016-05-02 10:50:00,94.78,94.84,94.66,94.83,30502.0,86.358,86.4127,86.2487,86.4035,30502.0
2016-05-02 11:00:00,94.82,95.13,94.76,95.06,31724.0,86.3944,86.6769,86.3398,86.6131,31724.0
2016-05-02 11:10:00,95.05,95.09,94.91,95.02,35099.0,86.604,86.6404,86.4764,86.5767,35099.0
2016-05-02 11:20:00,95.0,95.03,94.79,94.99,20097.0,86.5584,86.5858,86.3671,86.5493,20097.0
2016-05-02 11:30:00,95.02,95.12,94.98,95.1,17923.0,86.5767,86.6678,86.5402,86.6496,17923.0
2016-05-02 11:40:00,95.1,95.12,94.94,95.07,20734.0,86.6496,86.6678,86.5038,86.6222,20734.0
2016-05-02 11:50:00,95.1,95.42,95.01,95.3,41263.0,86.6496,86.9411,86.5675,86.8318,41263.0
2016-05-02 12:00:00,95.27,95.56,95.23,95.5,18876.0,86.8044,87.0687,86.768,87.014,18876.0
2016-05-02 12:10:00,95.52,95.52,95.34,95.46,11650.0,87.0322,87.0322,86.8682,86.9776,11650.0
2016-05-02 12:20:00,95.46,95.58,95.34,95.48,15922.0,86.9776,87.0869,86.8682,86.9958,15922.0
2016-05-02 12:30:00,95.5,95.64,95.44,95.46,10150.0,87.014,87.1416,86.9593,86.9776,10150.0
2016-05-02 12:40:00,95.43,95.64,95.43,95.49,8462.0,86.9502,87.1416,86.9502,87.0049,8462.0
2016-05-02 12:50:00,95.47,95.47,95.28,95.41,33703.0,86.9867,86.9867,86.8136,86.932,33703.0
2016-05-02 13:00:00,95.41,95.6,95.41,95.57,9818.0,86.932,87.1051,86.932,87.0778,9818.0
2016-05-02 13:10:00,95.57,95.82,95.57,95.7,8940.0,87.0778,87.3056,87.0778,87.1962,8940.0
2016-05-02 13:20:00,95.71,95.8,95.59,95.76,9832.0,87.2053,87.2874,87.096,87.2509,9832.0
2016-05-02 13:30:00,95.75,95.77,95.67,95.73,9613.0,87.2418,87.26,87.1689,87.2236,9613.0
2016-05-02 13:40:00,95.76,95.79,95.59,95.71,9800.0,87.2509,87.2782,87.096,87.2053,9800.0
2016-05-02 13:50:00,95.71,95.71,95.46,95.48,35534.0,87.2053,87.2053,86.9776,86.9958,35534.0
2016-05-02 14:00:00,95.46,95.61,95.43,95.61,29577.0,86.9776,87.1142,86.9502,87.1142,29577.0
2016-05-02 14:10:00,95.64,95.89,95.63,95.88,11906.0,87.1416,87.3694,87.1325,87.3602,11906.0
2016-05-02 14:20:00,95.87,95.93,95.73,95.74,9397.0,87.3511,87.4058,87.2236,87.2327,9397.0
2016-05-02 14:30:00,95.74,95.83,95.72,95.74,15221.0,87.2327,87.3147,87.2145,87.2327,15221.0
2016-05-02 14:40:00,95.73,95.79,95.64,95.78,15010.0,87.2236,87.2782,87.1416,87.2691,15010.0
2016-05-02 14:50:00,95.75,95.92,95.73,95.89,10405.0,87.2418,87.3967,87.2236,87.3694,10405.0
2016-05-02 15:00:00,95.91,96.05,95.88,96.03,20464.0,87.3876,87.5151,87.3602,87.4969,20464.0
2016-05-02 15:10:00,96.04,96.13,96.02,96.1,22616.0,87.506,87.588,87.4878,87.5607,22616.0
2016-05-02 15:20:00,96.09,96.13,96.04,96.06,17897.0,87.5516,87.588,87.506,87.5242,17897.0
2016-05-02 15:30:00,96.06,96.11,96.0,96.06,37314.0,87.5242,87.5698,87.4696,87.5242,37314.0
2016-05-02 15:40:00,96.06,96.16,96.06,96.06,31016.0,87.5242,87.6154,87.5242,87.5242,31016.0
2016-05-02 15:50:00,96.04,96.11,95.95,96.02,73221.0,87.506,87.5698,87.424,87.4878,73221.0
2016-05-03 09:30:00,95.25,95.76,95.09,95.39,63422.0,86.7862,87.2509,86.6404,86.9138,63422.0
2016-05-03 09:40:00,95.32,95.44,94.65,94.68,42195.0,86.85,86.9593,86.2395,86.2669,42195.0
2016-05-03 09:50:00,94.63,95.0,94.6,94.73,17057.0,86.2213,86.5584,86.194,86.3124,17057.0
2016-05-03 10:00:00,94.71,94.78,94.43,94.6,54681.0,86.2942,86.358,86.0391,86.194,54681.0
2016-05-03 10:10:00,94.55,94.6,94.28,94.59,28503.0,86.1484,86.194,85.9024,86.1849,28503.0
2016-05-03 10:20:00,94.59,94.63,94.14,94.47,85334.0,86.1849,86.2213,85.7749,86.0755,85334.0
2016-05-03 10:30:00,94.43,94.56,93.92,94.0,35177.0,86.0391,86.1575,85.5744,85.6473,35177.0
2016-05-03 10:40:00,94.0,94.14,93.86,94.08,18416.0,85.6473,85.7749,85.5197,85.7202,18416.0
2016-05-03 10:50:00,94.13,94.18,93.82,93.97,15128.0,85.7657,85.8113,85.4833,85.62,15128.0
2016-05-03 11:00:00,93.96,94.17,93.82,94.16,14993.0,85.6109,85.8022,85.4833,85.7931,14993.0
2016-05-03 11:10:00,94.2,94.37,94.13,94.25,79668.0,85.8295,85.9844,85.7657,85.8751,79668.0
2016-05-03 11:20:00,94.24,94.35,94.01,94.01,39625.0,85.866,85.9662,85.6564,85.6564,39625.0
2016-05-03 11:30:00,94.0,94.02,93.9,93.94,15035.0,85.6473,85.6655,85.5562,85.5926,15035.0
2016-05-03 11:40:00,93.9,94.25,93.85,94.24,17031.0,85.5562,85.8751,85.5106,85.866,17031.0
2016-05-03 11:50:00,94.23,94.29,94.18,94.18,22076.0,85.8569,85.9115,85.8113,85.8113,22076.0
2016-05-03 12:00:00,94.22,94.22,94.02,94.13,17272.0,85.8477,85.8477,85.6655,85.7657,17272.0
2016-05-03 12:10:00,94.1,94.2,94.09,94.18,7459.0,85.7384,85.8295,85.7293,85.8113,7459.0
2016-05-03 12:20:00,94.21,94.29,94.17,94.28,6948.0,85.8386,85.9115,85.8022,85.9024,6948.0
2016-05-03 12:30:00,94.26,94.3,94.18,94.27,11372.0,85.8842,85.9206,85.8113,85.8933,11372.0
2016-05-03 12:40:00,94.3,94.44,94.29,94.41,8506.0,85.9206,86.0482,85.9115,86.0209,8506.0
2016-05-03 12:50:00,94.39,94.49,94.35,94.49,10237.0,86.0026,86.0938,85.9662,86.0938,10237.0
2016-05-03 13:00:00,94.49,94.55,94.41,94.55,8300.0,86.0938,86.1484,86.0209,86.1484,8300.0
2016-05-03 13:10:00,94.54,94.56,94.45,94.51,8601.0,86.1393,86.1575,86.0573,86.112,8601.0
2016-05-03 13:20:00,94.51,94.64,94.51,94.56,59505.0,86.112,86.2304,86.112,86.1575,59505.0
2016-05-03 13:30:00,94.57,94.63,94.47,94.63,12162.0,86.1666,86.2213,86.0755,86.2213,12162.0
2016-05-03 13:40:00,94.63,94.8,94.63,94.8,7910.0,86.2213,86.3762,86.2213,86.3762,7910.0
2016-05-03 13:50:00,94.78,94.87,94.63,94.65,8958.0,86.358,86.44,86.2213,86.2395,8958.0
2016-05-03 14:00:00,94.64,94.75,94.64,94.66,10740.0,86.2304,86.3307,86.2304,86.2487,10740.0
2016-05-03 14:10:00,94.67,94.72,94.57,94.61,6500.0,86.2578,86.3033,86.1666,86.2031,6500.0
2016-05-03 14:20:00,94.64,94.69,94.57,94.59,13328.0,86.2304,86.276,86.1666,86.1849,13328.0
2016-05-03 14:30:00,94.63,94.73,94.58,94.7,5586.0,86.2213,86.3124,86.1758,86.2851,5586.0
2016-05-03 14:40:00,94.68,94.68,94.57,94.59,10339.0,86.2669,86.2669,86.1666,86.1849,10339.0
2016-05-03 14:50:00,94.59,94.71,94.57,94.67,8031.0,86.1849,86.2942,86.1666,86.2578,8031.0
2016-05-03 15:00:00,94.68,94.81,94.61,94.78,12241.0,86.2669,86.3853,86.2031,86.358,12241.0
2016-05-03 15:10:00,94.81,94.84,94.48,94.54,20967.0,86.3853,86.4127,86.0846,86.1393,20967.0
2016-05-03 15:20:00,94.54,94.65,94.49,94.64,20888.0,86.1393,86.2395,86.0938,86.2304,20888.0
2016-05-03 15:30:00,94.64,94.66,94.36,94.51,26095.0,86.2304,86.2487,85.9753,86.112,26095.0
2016-05-03 15:40:00,94.51,94.71,94.43,94.7,35009.0,86.112,86.2942,86.0391,86.2851,35009.0
2016-05-03 15:50:00,94.68,94.72,94.53,94.57,78939.0,86.2669,86.3033,86.1302,86.1666,78939.0
2016-05-04 09:30:00,93.75,94.09,93.21,93.38,16792.0,85.4195,85.7293,84.9275,85.0824,16792.0
2016-05-04 09:40:00,93.3,93.68,93.22,93.67,26270.0,85.0095,85.3557,84.9366,85.3466,26270.0
2016-05-04 09:50:00,93.66,93.83,93.56,93.64,39039.0,85.3375,85.4924,85.2464,85.3193,39039.0
2016-05-04 10:00:00,93.68,93.94,93.59,93.64,36074.0,85.3557,85.5926,85.2737,85.3193,36074.0
2016-05-04 10:10:00,93.67,94.1,93.66,94.01,29100.0,85.3466,85.7384,85.3375,85.6564,29100.0
2016-05-04 10:20:00,94.09,94.15,93.74,93.75,27911.0,85.7293,85.784,85.4104,85.4195,27911.0
2016-05-04 10:30:00,93.74,93.75,93.45,93.62,21214.0,85.4104,85.4195,85.1462,85.3011,21214.0
2016-05-04 10:40:00,93.62,93.66,93.43,93.48,71753.0,85.3011,85.3375,85.1279,85.1735,71753.0
2016-05-04 10:50:00,93.49,93.65,93.34,93.43,57556.0,85.1826,85.3284,85.0459,85.1279,57556.0
2016-05-04 11:00:00,93.49,93.56,93.25,93.25,15851.0,85.1826,85.2464,84.9639,84.9639,15851.0
2016-05-04 11:10:00,93.28,93.28,93.11,93.14,17574.0,84.9913,84.9913,84.8364,84.8637,17574.0
2016-05-04 11:20:00,93.14,93.14,92.92,92.98,18150.0,84.8637,84.8637,84.6633,84.7179,18150.0
2016-05-04 11:30:00,93.01,93.28,92.9,93.22,12867.0,84.7453,84.9913,84.645,84.9366,12867.0
2016-05-04 11:40:00,93.18,93.27,93.13,93.25,6400.0,84.9002,84.9822,84.8546,84.9639,6400.0
2016-05-04 11:50:00,93.24,93.36,93.2,93.26,20896.0,84.9548,85.0642,84.9184,84.9731,20896.0
2016-05-04 12:00:00,93.29,93.38,93.25,93.37,18622.0,85.0004,85.0824,84.9639,85.0733,18622.0
2016-05-04 12:10:00,93.35,93.55,93.35,93.5,10200.0,85.0551,85.2373,85.0551,85.1917,10200.0
2016-05-04 12:20:00,93.48,93.55,93.36,93.4,9948.0,85.1735,85.2373,85.0642,85.1006,9948.0
2016-05-04 12:30:00,93.4,93.46,93.38,93.4,10475.0,85.1006,85.1553,85.0824,85.1006,10475.0
2016-05-04 12:40:00,93.41,93.41,93.3,93.36,8100.0,85.1097,85.1097,85.0095,85.0642,8100.0
2016-05-04 12:50:00,93.35,93.38,93.3,93.31,10593.0,85.0551,85.0824,85.0095,85.0186,10593.0
2016-05-04 13:00:00,93.26,93.33,93.24,93.27,12089.0,84.9731,85.0368,84.9548,84.9822,12089.0
2016-05-04 13:10:00,93.27,93.51,93.24,93.51,10869.0,84.9822,85.2008,84.9548,85.2008,10869.0
2016-05-04 13:20:00,93.49,93.6,93.49,93.59,13777.0,85.1826,85.2828,85.1826,85.2737,13777.0
2016-05-04 13:30:00,93.59,93.6,93.43,93.49,26396.0,85.2737,85.2828,85.1279,85.1826,26396.0
2016-05-04 13:40:00,93.5,93.58,93.41,93.42,24290.0,85.1917,85.2646,85.1097,85.1188,24290.0
2016-05-04 13:50:00,93.43,93.54,93.38,93.39,21399.0,85.1279,85.2282,85.0824,85.0915,21399.0
2016-05-04 14:00:00,93.39,93.53,93.34,93.51,46820.0,85.0915,85.2191,85.0459,85.2008,46820.0
2016-05-04 14:10:00,93.53,93.56,93.42,93.56,20031.0,85.2191,85.2464,85.1188,85.2464,20031.0
2016-05-04 14:20:00,93.57,93.8,93.55,93.73,17547.0,85.2555,85.4651,85.2373,85.4013,17547.0
2016-05-04 14:30:00,93.73,93.91,93.73,93.89,20817.0,85.4013,85.5653,85.4013,85.5471,20817.0
2016-05-04 14:40:00,93.91,93.93,93.85,93.88,15428.0,85.5653,85.5835,85.5106,85.538,15428.0
2016-05-04 14:50:00,93.89,93.91,93.78,93.85,21839.0,85.5471,85.5653,85.4468,85.5106,21839.0
2016-05-04 15:00:00,93.84,93.87,93.66,93.81,21856.0,85.5015,85.5288,85.3375,85.4742,21856.0
2016-05-04 15:10:00,93.8,93.81,93.61,93.63,47107.0,85.4651,85.4742,85.292,85.3102,47107.0
2016-05-04 15:20:00,93.63,93.68,93.59,93.61,43335.0,85.3102,85.3557,85.2737,85.292,43335.0
2016-05-04 15:30:00,93.61,93.73,93.61,93.69,40582.0,85.292,85.4013,85.292,85.3648,40582.0
2016-05-04 15:40:00,93.7,93.91,93.66,93.71,78062.0,85.374,85.5653,85.3375,85.3831,78062.0
2016-05-04 15:50:00,93.7,93.71,93.59,93.67,111400.0,85.374,85.3831,85.2737,85.3466,111400.0
2016-05-05 09:30:00,93.8,94.34,93.55,93.85,24246.0,85.4651,85.9571,85.2373,85.5106,24246.0
2016-05-05 09:40:00,93.85,93.95,93.62,93.74,25748.0,85.5106,85.6017,85.3011,85.4104,25748.0
2016-05-05 09:50:00,93.74,94.18,93.74,94.1,11040.0,85.4104,85.8113,85.4104,85.7384,11040.0
2016-05-05 10:00:00,94.05,94.36,94.02,94.31,6024.0,85.6929,85.9753,85.6655,85.9298,6024.0
2016-05-05 10:10:00,94.32,94.42,94.01,94.01,11476.0,85.9389,86.03,85.6564,85.6564,11476.0
2016-05-05 10:20:00,94.13,94.13,93.79,93.79,4956.0,85.7657,85.7657,85.456,85.456,4956.0
2016-05-05 10:30:00,93.75,93.97,93.75,93.79,8227.0,85.4195,85.62,85.4195,85.456,8227.0
2016-05-05 10:40:00,93.86,93.86,93.58,93.86,7746.0,85.5197,85.5197,85.2646,85.5197,7746.0
2016-05-05 10:50:00,93.81,93.88,93.69,93.73,4345.0,85.4742,85.538,85.3648,85.4013,4345.0
2016-05-05 11:00:00,93.73,93.98,93.72,93.96,9805.0,85.4013,85.6291,85.3922,85.6109,9805.0
2016-05-05 11:10:00,94.0,94.06,93.96,94.05,4530.0,85.6473,85.702,85.6109,85.6929,4530.0
2016-05-05 11:20:00,94.03,94.04,93.63,93.66,8776.0,85.6746,85.6837,85.3102,85.3375,8776.0
2016-05-05 11:30:00,93.69,94.07,93.66,94.06,19238.0,85.3648,85.7111,85.3375,85.702,19238.0
2016-05-05 11:40:00,94.06,94.15,94.01,94.13,60243.0,85.702,85.784,85.6564,85.7657,60243.0
2016-05-05 11:50:00,94.13,94.21,94.08,94.17,28821.0,85.7657,85.8386,85.7202,85.8022,28821.0
2016-05-05 12:00:00,94.16,94.16,94.0,94.0,2874.0,85.7931,85.7931,85.6473,85.6473,2874.0
2016-05-05 12:10:00,93.97,94.08,93.94,94.07,3150.0,85.62,85.7202,85.5926,85.7111,3150.0
2016-05-05 12:20:00,94.06,94.08,93.91,93.94,5600.0,85.702,85.7202,85.5653,85.5926,5600.0
2016-05-05 12:30:00,93.93,94.03,93.92,93.93,3000.0,85.5835,85.6746,85.5744,85.5835,3000.0
2016-05-05 12:40:00,93.91,93.98,93.83,93.96,18032.0,85.5653,85.6291,85.4924,85.6109,18032.0
2016-05-05 12:50:00,93.96,94.1,93.9,93.93,9475.0,85.6109,85.7384,85.5562,85.5835,9475.0
2016-05-05 13:00:00,93.95,93.96,93.88,93.89,6902.0,85.6017,85.6109,85.538,85.5471,6902.0
2016-05-05 13:10:00,93.85,93.85,93.5,93.61,5400.0,85.5106,85.5106,85.1917,85.292,5400.0
2016-05-05 13:20:00,93.63,93.63,93.25,93.33,4809.0,85.3102,85.3102,84.9639,85.0368,4809.0
2016-05-05 13:30:00,93.35,93.52,93.35,93.44,3053.0,85.0551,85.2099,85.0551,85.1371,3053.0
2016-05-05 13:40:00,93.42,93.59,93.42,93.55,18002.0,85.1188,85.2737,85.1188,85.2373,18002.0
2016-05-05 13:50:00,93.55,93.64,93.52,93.61,15020.0,85.2373,85.3193,85.2099,85.292,15020.0
2016-05-05 14:00:00,93.6,93.64,93.51,93.62,20560.0,85.2828,85.3193,85.2008,85.3011,20560.0
2016-05-05 14:10:00,93.64,93.65,93.47,93.51,35004.0,85.3193,85.3284,85.1644,85.2008,35004.0
2016-05-05 14:20:00,93.47,93.59,93.37,93.44,37154.0,85.1644,85.2737,85.0733,85.1371,37154.0
2016-05-05 14:30:00,93.47,93.48,93.31,93.4,15639.0,85.1644,85.1735,85.0186,85.1006,15639.0
2016-05-05 14:40:00,93.4,93.52,93.36,93.43,31094.0,85.1006,85.2099,85.0642,85.1279,31094.0
2016-05-05 14:50:00,93.41,93.41,93.25,93.26,11108.0,85.1097,85.1097,84.9639,84.9731,11108.0
2016-05-05 15:00:00,93.26,93.32,93.14,93.32,25606.0,84.9731,85.0277,84.8637,85.0277,25606.0
2016-05-05 15:10:00,93.31,93.39,93.25,93.34,8474.0,85.0186,85.0915,84.9639,85.0459,8474.0
2016-05-05 15:20:00,93.34,93.48,93.32,93.48,10394.0,85.0459,85.1735,85.0277,85.1735,10394.0
2016-05-05 15:30:00,93.45,93.45,93.29,93.33,11719.0,85.1462,85.1462,85.0004,85.0368,11719.0
2016-05-05 15:40:00,93.36,93.42,93.22,93.25,30449.0,85.0642,85.1188,84.9366,84.9639,30449.0
2016-05-05 15:50:00,93.23,93.3,93.16,93.3,81973.0,84.9457,85.0095,84.8819,85.0095,81973.0
2016-05-06 09:30:00,93.0,93.85,93.0,93.81,41268.0,84.7362,85.5106,84.7362,85.4742,41268.0
2016-05-06 09:40:00,93.8,94.84,93.7,94.54,58365.0,85.4651,86.4127,85.374,86.1393,58365.0
2016-05-06 09:50:00,94.45,94.45,93.8,94.0,27519.0,86.0573,86.0573,85.4651,85.6473,27519.0
2016-05-06 10:00:00,93.88,94.08,93.83,93.91,12672.0,85.538,85.7202,85.4924,85.5653,12672.0
2016-05-06 10:10:00,93.91,93.95,93.56,93.63,11349.0,85.5653,85.6017,85.2464,85.3102,11349.0
2016-05-06 10:20:00,93.63,93.65,93.31,93.61,13717.0,85.3102,85.3284,85.0186,85.292,13717.0
2016-05-06 10:30:00,93.59,93.67,93.23,93.35,16221.0,85.2737,85.3466,84.9457,85.0551,16221.0
2016-05-06 10:40:00,93.35,93.61,93.31,93.37,20075.0,85.0551,85.292,85.0186,85.0733,20075.0
2016-05-06 10:50:00,93.34,93.51,93.34,93.44,22792.0,85.0459,85.2008,85.0459,85.1371,22792.0
2016-05-06 11:00:00,93.48,93.56,93.38,93.47,14286.0,85.1735,85.2464,85.0824,85.1644,14286.0
2016-05-06 11:10:00,93.47,93.76,93.46,93.74,12035.0,85.1644,85.4286,85.1553,85.4104,12035.0
2016-05-06 11:20:00,93.74,93.82,93.65,93.8,10525.0,85.4104,85.4833,85.3284,85.4651,10525.0
2016-05-06 11:30:00,93.82,94.0,93.74,93.96,18824.0,85.4833,85.6473,85.4104,85.6109,18824.0
2016-05-06 11:40:00,93.93,93.93,93.67,93.68,6673.0,85.5835,85.5835,85.3466,85.3557,6673.0
2016-05-06 11:50:00,93.66,93.77,93.59,93.59,8620.0,85.3375,85.4377,85.2737,85.2737,8620.0
2016-05-06 12:00:00,93.57,93.73,93.57,93.65,22408.0,85.2555,85.4013,85.2555,85.3284,22408.0
2016-05-06 12:10:00,93.64,93.78,93.58,93.67,10500.0,85.3193,85.4468,85.2646,85.3466,10500.0
2016-05-06 12:20:00,93.68,93.8,93.58,93.65,13989.0,85.3557,85.4651,85.2646,85.3284,13989.0
2016-05-06 12:30:00,93.66,93.77,93.6,93.75,9330.0,85.3375,85.4377,85.2828,85.4195,9330.0
2016-05-06 12:40:00,93.73,93.76,93.63,93.66,8563.0,85.4013,85.4286,85.3102,85.3375,8563.0
2016-05-06 12:50:00,93.64,93.8,93.59,93.79,15002.0,85.3193,85.4651,85.2737,85.456,15002.0
2016-05-06 13:00:00,93.77,93.97,93.73,93.9,10659.0,85.4377,85.62,85.4013,85.5562,10659.0
2016-05-06 13:10:00,93.92,93.98,93.89,93.98,14816.0,85.5744,85.6291,85.5471,85.6291,14816.0
2016-05-06 13:20:00,93.95,94.14,93.95,94.07,9414.0,85.6017,85.7749,85.6017,85.7111,9414.0
2016-05-06 13:30:00,94.03,94.14,93.95,94.04,13666.0,85.6746,85.7749,85.6017,85.6837,13666.0
2016-05-06 13:40:00,94.04,94.17,94.02,94.17,13143.0,85.6837,85.8022,85.6655,85.8022,13143.0
2016-05-06 13:50:00,94.16,94.39,94.16,94.39,11252.0,85.7931,86.0026,85.7931,86.0026,11252.0
2016-05-06 14:00:00,94.39,94.67,94.34,94.63,21251.0,86.0026,86.2578,85.9571,86.2213,21251.0
2016-05-06 14:10:00,94.64,94.66,94.32,94.66,29360.0,86.2304,86.2487,85.9389,86.2487,29360.0
2016-05-06 14:20:00,94.64,94.67,94.57,94.58,14665.0,86.2304,86.2578,86.1666,86.1758,14665.0
2016-05-06 14:30:00,94.6,94.61,94.41,94.61,24514.0,86.194,86.2031,86.0209,86.2031,24514.0
2016-05-06 14:40:00,94.61,94.71,94.56,94.63,16194.0,86.2031,86.2942,86.1575,86.2213,16194.0
2016-05-06 14:50:00,94.62,94.66,94.52,94.55,29669.0,86.2122,86.2487,86.1211,86.1484,29669.0
2016-05-06 15:00:00,94.52,94.62,94.41,94.45,19665.0,86.1211,86.2122,86.0209,86.0573,19665.0
2016-05-06 15:10:00,94.46,94.55,94.39,94.47,20384.0,86.0664,86.1484,86.0026,86.0755,20384.0
2016-05-06 15:20:00,94.46,94.57,94.46,94.51,19775.0,86.0664,86.1666,86.0664,86.112,19775.0
2016-05-06 15:30:00,94.5,94.53,94.37,94.44,29835.0,86.1029,86.1302,85.9844,86.0482,29835.0
2016-05-06 15:40:00,94.44,94.45,94.28,94.32,51428.0,86.0482,86.0573,85.9024,85.9389,51428.0
2016-05-06 15:50:00,94.32,94.48,94.31,94.48,74947.0,85.9389,86.0846,85.9298,86.0846,74947.0
2016-05-09 09:30:00,94.51,94.9,94.33,94.61,24610.0,86.112,86.4673,85.948,86.2031,24610.0
2016-05-09 09:40:00,94.71,94.9,94.61,94.69,26327.0,86.2942,86.4673,86.2031,86.276,26327.0
2016-05-09 09:50:00,94.64,94.73,94.39,94.73,9329.0,86.2304,86.3124,86.0026,86.3124,9329.0
2016-05-09 10:00:00,94.72,94.89,94.52,94.66,7704.0,86.3033,86.4582,86.1211,86.2487,7704.0
2016-05-09 10:10:00,94.65,94.65,94.45,94.46,6249.0,86.2395,86.2395,86.0573,86.0664,6249.0
2016-05-09 10:20:00,94.48,94.66,94.2,94.41,7012.0,86.0846,86.2487,85.8295,86.0209,7012.0
2016-05-09 10:30:00,94.3,94.54,94.27,94.39,7851.0,85.9206,86.1393,85.8933,86.0026,7851.0
2016-05-09 10:40:00,94.37,94.48,94.24,94.37,12577.0,85.9844,86.0846,85.866,85.9844,12577.0
2016-05-09 10:50:00,94.4,94.65,94.37,94.56,28197.0,86.0118,86.2395,85.9844,86.1575,28197.0
2016-05-09 11:00:00,94.55,94.68,94.47,94.49,11278.0,86.1484,86.2669,86.0755,86.0938,11278.0
2016-05-09 11:10:00,94.47,94.47,94.03,94.06,14575.0,86.0755,86.0755,85.6746,85.702,14575.0
2016-05-09 11:20:00,94.07,94.39,94.07,94.37,43216.0,85.7111,86.0026,85.7111,85.9844,43216.0
2016-05-09 11:30:00,94.37,94.65,94.34,94.65,9504.0,85.9844,86.2395,85.9571,86.2395,9504.0
2016-05-09 11:40:00,94.63,94.65,94.34,94.42,14891.0,86.2213,86.2395,85.9571,86.03,14891.0
2016-05-09 11:50:00,94.49,94.51,94.38,94.51,9937.0,86.0938,86.112,85.9935,86.112,9937.0
2016-05-09 12:00:00,94.47,94.48,94.31,94.37,22772.0,86.0755,86.0846,85.9298,85.9844,22772.0
2016-05-09 12:10:00,94.36,94.52,94.34,94.48,11999.0,85.9753,86.1211,85.9571,86.0846,11999.0
2016-05-09 12:20:00,94.52,94.52,94.35,94.5,38959.0,86.1211,86.1211,85.9662,86.1029,38959.0
2016-05-09 12:30:00,94.49,94.5,94.39,94.42,9841.0,86.0938,86.1029,86.0026,86.03,9841.0
2016-05-09 12:40:00,94.39,94.49,94.39,94.43,3714.0,86.0026,86.0938,86.0026,86.0391,3714.0
2016-05-09 12:50:00,94.41,94.49,94.34,94.47,7779.0,86.0209,86.0938,85.9571,86.0755,7779.0
2016-05-09 13:00:00,94.47,94.57,94.44,94.57,6424.0,86.0755,86.1666,86.0482,86.1666,6424.0
2016-05-09 13:10:00,94.58,94.64,94.43,94.43,4200.0,86.1758,86.2304,86.0391,86.0391,4200.0
2016-05-09 13:20:00,94.47,94.59,94.43,94.49,4733.0,86.0755,86.1849,86.0391,86.0938,4733.0
2016-05-09 13:30:00,94.5,94.61,94.4,94.4,19558.0,86.1029,86.2031,86.0118,86.0118,19558.0
2016-05-09 13:40:00,94.41,94.59,94.39,94.59,39261.0,86.0209,86.1849,86.0026,86.1849,39261.0
2016-05-09 13:50:00,94.6,94.65,94.56,94.57,17398.0,86.194,86.2395,86.1575,86.1666,17398.0
2016-05-09 14:00:00,94.58,94.64,94.45,94.51,8254.0,86.1758,86.2304,86.0573,86.112,8254.0
2016-05-09 14:10:00,94.49,94.5,94.34,94.38,34287.0,86.0938,86.1029,85.9571,85.9935,34287.0
2016-05-09 14:20:00,94.41,94.42,94.34,94.36,18449.0,86.0209,86.03,85.9571,85.9753,18449.0
2016-05-09 14:30:00,94.4,94.52,94.38,94.52,13939.0,86.0118,86.1211,85.9935,86.1211,13939.0
2016-05-09 14:40:00,94.54,94.54,94.4,94.52,13035.0,86.1393,86.1393,86.0118,86.1211,13035.0
2016-05-09 14:50:00,94.52,94.65,94.52,94.65,6840.0,86.1211,86.2395,86.1211,86.2395,6840.0
2016-05-09 15:00:00,94.71,94.71,94.56,94.58,7935.0,86.2942,86.2942,86.1575,86.1758,7935.0
2016-05-09 15:10:00,94.6,94.7,94.55,94.68,12235.0,86.194,86.2851,86.1484,86.2669,12235.0
2016-05-09 15:20:00,94.69,94.78,94.65,94.74,25314.0,86.276,86.358,86.2395,86.3215,25314.0
2016-05-09 15:30:00,94.76,94.77,94.71,94.77,33077.0,86.3398,86.3489,86.2942,86.3489,33077.0
2016-05-09 15:40:00,94.76,94.83,94.69,94.77,45165.0,86.3398,86.4035,86.276,86.3489,45165.0
2016-05-09 15:50:00,94.77,94.78,94.61,94.66,82235.0,86.3489,86.358,86.2031,86.2487,82235.0
2016-05-10 09:30:00,94.98,95.13,94.56,95.04,25926.0,86.5402,86.6769,86.1575,86.5949,25926.0
2016-05-10 09:40:00,95.13,95.76,95.09,95.71,15522.0,86.6769,87.2509,86.6404,87.2053,15522.0
2016-05-10 09:50:00,95.76,95.76,95.4,95.67,15903.0,87.2509,87.2509,86.9229,87.1689,15903.0
2016-05-10 10:00:00,95.6,95.83,95.55,95.63,24698.0,87.1051,87.3147,87.0596,87.1325,24698.0
2016-05-10 10:10:00,95.59,95.72,95.53,95.68,13690.0,87.096,87.2145,87.0413,87.178,13690.0
2016-05-10 10:20:00,95.68,96.04,95.68,96.04,18575.0,87.178,87.506,87.178,87.506,18575.0
2016-05-10 10:30:00,96.03,96.14,95.98,96.09,15852.0,87.4969,87.5971,87.4514,87.5516,15852.0
2016-05-10 10:40:00,96.12,96.33,96.12,96.2,17173.0,87.5789,87.7703,87.5789,87.6518,17173.0
2016-05-10 10:50:00,96.23,96.24,96.12,96.15,21565.0,87.6791,87.6883,87.5789,87.6063,21565.0
2016-05-10 11:00:00,96.15,96.23,96.13,96.23,39339.0,87.6063,87.6791,87.588,87.6791,39339.0
2016-05-10 11:10:00,96.22,96.28,96.15,96.26,10000.0,87.67,87.7247,87.6063,87.7065,10000.0
2016-05-10 11:20:00,96.25,96.26,96.08,96.19,9665.0,87.6974,87.7065,87.5425,87.6427,9665.0
2016-05-10 11:30:00,96.21,96.28,96.15,96.2,13998.0,87.6609,87.7247,87.6063,87.6518,13998.0
2016-05-10 11:40:00,96.24,96.28,96.17,96.25,12120.0,87.6883,87.7247,87.6245,87.6974,12120.0
2016-05-10 11:50:00,96.24,96.34,96.24,96.31,8464.0,87.6883,87.7794,87.6883,87.752,8464.0
2016-05-10 12:00:00,96.3,96.35,96.26,96.31,10549.0,87.7429,87.7885,87.7065,87.752,10549.0
2016-05-10 12:10:00,96.31,96.4,96.3,96.39,8069.0,87.752,87.834,87.7429,87.8249,8069.0
2016-05-10 12:20:00,96.38,96.39,96.32,96.35,8333.0,87.8158,87.8249,87.7611,87.7885,8333.0
2016-05-10 12:30:00,96.36,96.36,96.27,96.29,13721.0,87.7976,87.7976,87.7156,87.7338,13721.0
2016-05-10 12:40:00,96.3,96.41,96.29,96.35,8691.0,87.7429,87.8431,87.7338,87.7885,8691.0
2016-05-10 12:50:00,96.35,96.36,96.32,96.33,9194.0,87.7885,87.7976,87.7611,87.7703,9194.0
2016-05-10 13:00:00,96.33,96.36,96.31,96.34,9016.0,87.7703,87.7976,87.752,87.7794,9016.0
2016-05-10 13:10:00,96.37,96.39,96.26,96.27,11058.0,87.8067,87.8249,87.7065,87.7156,11058.0
2016-05-10 13:20:00,96.27,96.31,96.2,96.31,19340.0,87.7156,87.752,87.6518,87.752,19340.0
2016-05-10 13:30:00,96.3,96.31,96.15,96.15,13161.0,87.7429,87.752,87.6063,87.6063,13161.0
2016-05-10 13:40:00,96.14,96.29,96.14,96.19,12043.0,87.5971,87.7338,87.5971,87.6427,12043.0
2016-05-10 13:50:00,96.19,96.19,96.05,96.1,10492.0,87.6427,87.6427,87.5151,87.5607,10492.0
2016-05-10 14:00:00,96.11,96.23,96.09,96.23,11013.0,87.5698,87.6791,87.5516,87.6791,11013.0
2016-05-10 14:10:00,96.24,96.24,96.13,96.18,11180.0,87.6883,87.6883,87.588,87.6336,11180.0
2016-05-10 14:20:00,96.19,96.25,96.17,96.23,11468.0,87.6427,87.6974,87.6245,87.6791,11468.0
2016-05-10 14:30:00,96.22,96.22,96.09,96.11,11361.0,87.67,87.67,87.5516,87.5698,11361.0
2016-05-10 14:40:00,96.11,96.24,96.11,96.2,10125.0,87.5698,87.6883,87.5698,87.6518,10125.0
2016-05-10 14:50:00,96.2,96.21,96.07,96.1,15745.0,87.6518,87.6609,87.5334,87.5607,15745.0
2016-05-10 15:00:00,96.08,96.17,96.06,96.09,16351.0,87.5425,87.6245,87.5242,87.5516,16351.0
2016-05-10 15:10:00,96.11,96.21,96.11,96.13,18011.0,87.5698,87.6609,87.5698,87.588,18011.0
2016-05-10 15:20:00,96.13,96.29,96.13,96.23,15703.0,87.588,87.7338,87.588,87.6791,15703.0
2016-05-10 15:30:00,96.24,96.24,96.07,96.13,26983.0,87.6883,87.6883,87.5334,87.588,26983.0
2016-05-10 15:40:00,96.13,96.34,96.12,96.29,35013.0,87.588,87.7794,87.5789,87.7338,35013.0
2016-05-10 15:50:00,96.27,96.37,96.27,96.29,76867.0,87.7156,87.8067,87.7156,87.7338,76867.0
2016-05-11 09:30:00,95.86,96.51,95.63,96.0,38559.0,87.342,87.9343,87.1325,87.4696,38559.0
2016-05-11 09:40:00,96.05,96.4,95.91,96.2,12249.0,87.5151,87.834,87.3876,87.6518,12249.0
2016-05-11 09:50:00,96.18,96.18,95.76,95.78,17241.0,87.6336,87.6336,87.2509,87.2691,17241.0
2016-05-11 10:00:00,95.78,96.04,95.72,95.84,14550.0,87.2691,87.506,87.2145,87.3238,14550.0
2016-05-11 10:10:00,95.82,96.09,95.73,95.92,9621.0,87.3056,87.5516,87.2236,87.3967,9621.0
2016-05-11 10:20:00,95.91,96.24,95.91,96.1,10807.0,87.3876,87.6883,87.3876,87.5607,10807.0
2016-05-11 10:30:00,96.15,96.52,96.13,96.36,17206.0,87.6063,87.9434,87.588,87.7976,17206.0
2016-05-11 10:40:00,96.34,96.34,96.07,96.07,18708.0,87.7794,87.7794,87.5334,87.5334,18708.0
2016-05-11 10:50:00,96.06,96.06,95.89,95.95,19800.0,87.5242,87.5242,87.3694,87.424,19800.0
2016-05-11 11:00:00,96.0,96.0,95.58,95.8,14200.0,87.4696,87.4696,87.0869,87.2874,14200.0
2016-05-11 11:10:00,95.8,96.09,95.76,96.08,10002.0,87.2874,87.5516,87.2509,87.5425,10002.0
2016-05-11 11:20:00,96.09,96.25,96.03,96.03,9612.0,87.5516,87.6974,87.4969,87.4969,9612.0
2016-05-11 11:30:00,96.01,96.2,96.0,96.05,23099.0,87.4787,87.6518,87.4696,87.5151,23099.0
2016-05-11 11:40:00,96.05,96.16,96.01,96.02,14790.0,87.5151,87.6154,87.4787,87.4878,14790.0
2016-05-11 11:50:00,96.01,96.12,95.88,95.9,16746.0,87.4787,87.5789,87.3602,87.3785,16746.0
2016-05-11 12:00:00,95.88,95.98,95.81,95.97,12395.0,87.3602,87.4514,87.2965,87.4422,12395.0
2016-05-11 12:10:00,96.0,96.03,95.87,95.87,14042.0,87.4696,87.4969,87.3511,87.3511,14042.0
2016-05-11 12:20:00,95.84,95.93,95.82,95.86,12401.0,87.3238,87.4058,87.3056,87.342,12401.0
2016-05-11 12:30:00,95.85,95.98,95.81,95.94,23364.0,87.3329,87.4514,87.2965,87.4149,23364.0
2016-05-11 12:40:00,95.95,95.95,95.73,95.77,13218.0,87.424,87.424,87.2236,87.26,13218.0
2016-05-11 12:50:00,95.76,95.85,95.7,95.84,11954.0,87.2509,87.3329,87.1962,87.3238,11954.0
2016-05-11 13:00:00,95.84,95.9,95.77,95.82,16293.0,87.3238,87.3785,87.26,87.3056,16293.0
2016-05-11 13:10:00,95.84,95.84,95.77,95.77,18382.0,87.3238,87.3238,87.26,87.26,18382.0
2016-05-11 13:20:00,95.78,95.78,95.56,95.64,16013.0,87.2691,87.2691,87.0687,87.1416,16013.0
2016-05-11 13:30:00,95.64,95.74,95.62,95.72,21518.0,87.1416,87.2327,87.1233,87.2145,21518.0
2016-05-11 13:40:00,95.72,95.72,95.53,95.57,14169.0,87.2145,87.2145,87.0413,87.0778,14169.0
2016-05-11 13:50:00,95.57,95.58,95.4,95.4,13134.0,87.0778,87.0869,86.9229,86.9229,13134.0
2016-05-11 14:00:00,95.38,95.42,95.26,95.26,17828.0,86.9047,86.9411,86.7953,86.7953,17828.0
2016-05-11 14:10:00,95.24,95.31,95.14,95.18,18844.0,86.7771,86.8409,86.686,86.7224,18844.0
2016-05-11 14:20:00,95.17,95.28,95.14,95.28,13450.0,86.7133,86.8136,86.686,86.8136,13450.0
2016-05-11 14:30:00,95.28,95.29,95.21,95.27,11869.0,86.8136,86.8227,86.7498,86.8044,11869.0
2016-05-11 14:40:00,95.27,95.27,95.06,95.06,15643.0,86.8044,86.8044,86.6131,86.6131,15643.0
2016-05-11 14:50:00,95.03,95.29,94.98,95.11,48777.0,86.5858,86.8227,86.5402,86.6587,48777.0
2016-05-11 15:00:00,95.1,95.38,95.06,95.35,36479.0,86.6496,86.9047,86.6131,86.8773,36479.0
2016-05-11 15:10:00,95.34,95.35,95.09,95.09,18895.0,86.8682,86.8773,86.6404,86.6404,18895.0
2016-05-11 15:20:00,95.08,95.19,95.08,95.12,18667.0,86.6313,86.7316,86.6313,86.6678,18667.0
2016-05-11 15:30:00,95.15,95.19,95.09,95.09,26127.0,86.6951,86.7316,86.6404,86.6404,26127.0
2016-05-11 15:40:00,95.09,95.1,94.91,94.93,54832.0,86.6404,86.6496,86.4764,86.4947,54832.0
2016-05-11 15:50:00,94.92,94.98,94.88,94.91,96756.0,86.4855,86.5402,86.4491,86.4764,96756.0
2016-05-12 09:30:00,95.55,95.97,95.53,95.82,14755.0,87.0596,87.4422,87.0413,87.3056,14755.0
2016-05-12 09:40:00,95.76,95.76,95.2,95.38,23917.0,87.2509,87.2509,86.7407,86.9047,23917.0
2016-05-12 09:50:00,95.41,95.58,95.04,95.05,10118.0,86.932,87.0869,86.5949,86.604,10118.0
2016-05-12 10:00:00,95.09,95.3,95.09,95.27,5406.0,86.6404,86.8318,86.6404,86.8044,5406.0
2016-05-12 10:10:00,95.26,95.58,95.18,95.18,6253.0,86.7953,87.0869,86.7224,86.7224,6253.0
2016-05-12 10:20:00,95.18,95.33,95.18,95.27,6796.0,86.7224,86.8591,86.7224,86.8044,6796.0
2016-05-12 10:30:00,95.2,95.38,95.08,95.35,160482.0,86.7407,86.9047,86.6313,86.8773,160482.0
2016-05-12 10:40:00,95.33,95.33,95.02,95.07,5264.0,86.8591,86.8591,86.5767,86.6222,5264.0
2016-05-12 10:50:00,94.99,95.01,94.75,94.92,9359.0,86.5493,86.5675,86.3307,86.4855,9359.0
2016-05-12 11:00:00,94.94,94.95,94.47,94.47,11868.0,86.5038,86.5129,86.0755,86.0755,11868.0
2016-05-12 11:10:00,94.43,94.54,94.35,94.52,8899.0,86.0391,86.1393,85.9662,86.1211,8899.0
2016-05-12 11:20:00,94.53,94.53,94.3,94.35,15091.0,86.1302,86.1302,85.9206,85.9662,15091.0
2016-05-12 11:30:00,94.39,94.55,94.37,94.55,11615.0,86.0026,86.1484,85.9844,86.1484,11615.0
2016-05-12 11:40:00,94.55,94.65,94.47,94.56,14795.0,86.1484,86.2395,86.0755,86.1575,14795.0
2016-05-12 11:50:00,94.58,94.62,94.33,94.35,10515.0,86.1758,86.2122,85.948,85.9662,10515.0
2016-05-12 12:00:00,94.3,94.43,94.28,94.37,5742.0,85.9206,86.0391,85.9024,85.9844,5742.0
2016-05-12 12:10:00,94.36,94.37,94.27,94.32,9072.0,85.9753,85.9844,85.8933,85.9389,9072.0
2016-05-12 12:20:00,94.34,94.43,94.3,94.43,7950.0,85.9571,86.0391,85.9206,86.0391,7950.0
2016-05-12 12:30:00,94.42,94.44,94.17,94.21,7984.0,86.03,86.0482,85.8022,85.8386,7984.0
2016-05-12 12:40:00,94.22,94.3,94.2,94.24,20525.0,85.8477,85.9206,85.8295,85.866,20525.0
2016-05-12 12:50:00,94.25,94.26,94.16,94.23,10413.0,85.8751,85.8842,85.7931,85.8569,10413.0
2016-05-12 13:00:00,94.24,94.29,94.03,94.05,29536.0,85.866,85.9115,85.6746,85.6929,29536.0
2016-05-12 13:10:00,94.03,94.21,93.9,94.19,90688.0,85.6746,85.8386,85.5562,85.8204,90688.0
2016-05-12 13:20:00,94.2,94.21,94.07,94.15,17108.0,85.8295,85.8386,85.7111,85.784,17108.0
2016-05-12 13:30:00,94.19,94.2,93.99,94.05,15188.0,85.8204,85.8295,85.6382,85.6929,15188.0
2016-05-12 13:40:00,94.04,94.27,93.95,94.11,28458.0,85.6837,85.8933,85.6017,85.7475,28458.0
2016-05-12 13:50:00,94.12,94.3,94.05,94.3,38620.0,85.7566,85.9206,85.6929,85.9206,38620.0
2016-05-12 14:00:00,94.32,94.51,94.31,94.48,35442.0,85.9389,86.112,85.9298,86.0846,35442.0
2016-05-12 14:10:00,94.48,94.75,94.43,94.66,64584.0,86.0846,86.3307,86.0391,86.2487,64584.0
2016-05-12 14:20:00,94.65,94.81,94.55,94.79,27371.0,86.2395,86.3853,86.1484,86.3671,27371.0
2016-05-12 14:30:00,94.76,94.87,94.66,94.78,18128.0,86.3398,86.44,86.2487,86.358,18128.0
2016-05-12 14:40:00,94.78,95.04,94.72,95.01,9267.0,86.358,86.5949,86.3033,86.5675,9267.0
2016-05-12 14:50:00,95.07,95.12,94.9,94.96,7988.0,86.6222,86.6678,86.4673,86.522,7988.0
2016-05-12 15:00:00,94.95,94.96,94.74,94.83,46924.0,86.5129,86.522,86.3215,86.4035,46924.0
2016-05-12 15:10:00,94.84,94.95,94.79,94.8,34500.0,86.4127,86.5129,86.3671,86.3762,34500.0
2016-05-12 15:20:00,94.79,94.99,94.79,94.99,21758.0,86.3671,86.5493,86.3671,86.5493,21758.0
2016-05-12 15:30:00,94.99,95.01,94.9,94.98,27497.0,86.5493,86.5675,86.4673,86.5402,27497.0
2016-05-12 15:40:00,94.99,95.03,94.86,94.92,47605.0,86.5493,86.5858,86.4309,86.4855,47605.0
2016-05-12 15:50:00,94.93,94.93,94.65,94.76,111423.0,86.4947,86.4947,86.2395,86.3398,111423.0
2016-05-13 09:30:00,94.54,94.94,94.14,94.74,17479.0,86.1393,86.5038,85.7749,86.3215,17479.0
2016-05-13 09:40:00,94.8,95.11,94.71,94.91,16531.0,86.3762,86.6587,86.2942,86.4764,16531.0
2016-05-13 09:50:00,94.99,95.06,94.56,94.91,34950.0,86.5493,86.6131,86.1575,86.4764,34950.0
2016-05-13 10:00:00,94.97,95.25,94.8,95.03,18862.0,86.5311,86.7862,86.3762,86.5858,18862.0
2016-05-13 10:10:00,95.02,95.18,94.84,95.18,21666.0,86.5767,86.7224,86.4127,86.7224,21666.0
2016-05-13 10:20:00,95.19,95.19,94.9,94.91,15840.0,86.7316,86.7316,86.4673,86.4764,15840.0
2016-05-13 10:30:00,94.87,94.92,94.74,94.84,19000.0,86.44,86.4855,86.3215,86.4127,19000.0
2016-05-13 10:40:00,94.86,94.92,94.72,94.81,39944.0,86.4309,86.4855,86.3033,86.3853,39944.0
2016-05-13 10:50:00,94.84,94.98,94.71,94.83,20235.0,86.4127,86.5402,86.2942,86.4035,20235.0
2016-05-13 11:00:00,94.84,95.16,94.84,95.12,16057.0,86.4127,86.7042,86.4127,86.6678,16057.0
2016-05-13 11:10:00,95.15,95.17,94.92,94.98,23302.0,86.6951,86.7133,86.4855,86.5402,23302.0
2016-05-13 11:20:00,94.98,95.12,94.97,95.09,18669.0,86.5402,86.6678,86.5311,86.6404,18669.0
2016-05-13 11:30:00,95.06,95.11,94.99,95.08,10667.0,86.6131,86.6587,86.5493,86.6313,10667.0
2016-05-13 11:40:00,95.03,95.14,95.0,95.08,8019.0,86.5858,86.686,86.5584,86.6313,8019.0
2016-05-13 11:50:00,95.02,95.17,94.97,95.05,18074.0,86.5767,86.7133,86.5311,86.604,18074.0
2016-05-13 12:00:00,95.02,95.17,95.02,95.06,19509.0,86.5767,86.7133,86.5767,86.6131,19509.0
2016-05-13 12:10:00,95.06,95.07,94.97,95.01,9928.0,86.6131,86.6222,86.5311,86.5675,9928.0
2016-05-13 12:20:00,94.98,95.03,94.93,94.93,8746.0,86.5402,86.5858,86.4947,86.4947,8746.0
2016-05-13 12:30:00,94.88,95.02,94.73,94.73,7591.0,86.4491,86.5767,86.3124,86.3124,7591.0
2016-05-13 12:40:00,94.75,94.75,94.55,94.58,7424.0,86.3307,86.3307,86.1484,86.1758,7424.0
2016-05-13 12:50:00,94.58,94.58,94.3,94.31,8400.0,86.1758,86.1758,85.9206,85.9298,8400.0
2016-05-13 13:00:00,94.28,94.49,94.23,94.46,21300.0,85.9024,86.0938,85.8569,86.0664,21300.0
2016-05-13 13:10:00,94.47,94.58,94.47,94.5,6530.0,86.0755,86.1758,86.0755,86.1029,6530.0
2016-05-13 13:20:00,94.49,94.59,94.17,94.17,7688.0,86.0938,86.1849,85.8022,85.8022,7688.0
2016-05-13 13:30:00,94.14,94.23,94.03,94.03,7556.0,85.7749,85.8569,85.6746,85.6746,7556.0
2016-05-13 13:40:00,94.02,94.17,94.02,94.06,8018.0,85.6655,85.8022,85.6655,85.702,8018.0
2016-05-13 13:50:00,93.98,94.01,93.75,93.78,14914.0,85.6291,85.6564,85.4195,85.4468,14914.0
2016-05-13 14:00:00,93.79,93.95,93.78,93.95,8918.0,85.456,85.6017,85.4468,85.6017,8918.0
2016-05-13 14:10:00,93.93,93.99,93.85,93.89,20041.0,85.5835,85.6382,85.5106,85.5471,20041.0
2016-05-13 14:20:00,93.87,93.87,93.61,93.68,13323.0,85.5288,85.5288,85.292,85.3557,13323.0
2016-05-13 14:30:00,93.67,93.79,93.6,93.61,8423.0,85.3466,85.456,85.2828,85.292,8423.0
2016-05-13 14:40:00,93.59,93.64,93.42,93.64,14950.0,85.2737,85.3193,85.1188,85.3193,14950.0
2016-05-13 14:50:00,93.63,93.86,93.6,93.81,27471.0,85.3102,85.5197,85.2828,85.4742,27471.0
2016-05-13 15:00:00,93.81,93.89,93.79,93.85,14466.0,85.4742,85.5471,85.456,85.5106,14466.0
2016-05-13 15:10:00,93.85,93.96,93.82,93.91,11604.0,85.5106,85.6109,85.4833,85.5653,11604.0
2016-05-13 15:20:00,93.91,93.96,93.83,93.84,11785.0,85.5653,85.6109,85.4924,85.5015,11785.0
2016-05-13 15:30:00,93.88,93.93,93.81,93.88,91120.0,85.538,85.5835,85.4742,85.538,91120.0
2016-05-13 15:40:00,93.9,94.0,93.85,93.93,19018.0,85.5562,85.6473,85.5106,85.5835,19018.0
2016-05-13 15:50:00,93.93,93.96,93.78,93.79,52443.0,85.5835,85.6109,85.4468,85.456,52443.0
2016-05-16 09:30:00,94.0,94.67,94.0,94.35,11482.0,85.6473,86.2578,85.6473,85.9662,11482.0
2016-05-16 09:40:00,94.44,94.5,94.12,94.19,16206.0,86.0482,86.1029,85.7566,85.8204,16206.0
2016-05-16 09:50:00,94.1,94.31,93.78,93.87,33612.0,85.7384,85.9298,85.4468,85.5288,33612.0
2016-05-16 10:00:00,93.87,94.29,93.87,94.21,7776.0,85.5288,85.9115,85.5288,85.8386,7776.0
2016-05-16 10:10:00,94.23,94.61,94.23,94.45,11853.0,85.8569,86.2031,85.8569,86.0573,11853.0
2016-05-16 10:20:00,94.4,94.74,94.37,94.66,10539.0,86.0118,86.3215,85.9844,86.2487,10539.0
2016-05-16 10:30:00,94.67,94.74,94.61,94.68,9207.0,86.2578,86.3215,86.2031,86.2669,9207.0
2016-05-16 10:40:00,94.64,94.74,94.53,94.73,9475.0,86.2304,86.3215,86.1302,86.3124,9475.0
2016-05-16 10:50:00,94.71,94.77,94.46,94.5,30945.0,86.2942,86.3489,86.0664,86.1029,30945.0
2016-05-16 11:00:00,94.5,94.72,94.48,94.52,17293.0,86.1029,86.3033,86.0846,86.1211,17293.0
2016-05-16 11:10:00,94.45,94.63,94.44,94.56,9455.0,86.0573,86.2213,86.0482,86.1575,9455.0
2016-05-16 11:20:00,94.57,94.59,94.42,94.47,8968.0,86.1666,86.1849,86.03,86.0755,8968.0
2016-05-16 11:30:00,94.45,94.65,94.45,94.65,8983.0,86.0573,86.2395,86.0573,86.2395,8983.0
2016-05-16 11:40:00,94.65,94.88,94.65,94.69,9378.0,86.2395,86.4491,86.2395,86.276,9378.0
2016-05-16 11:50:00,94.72,94.89,94.71,94.89,4493.0,86.3033,86.4582,86.2942,86.4582,4493.0
2016-05-16 12:00:00,94.89,94.89,94.72,94.81,7118.0,86.4582,86.4582,86.3033,86.3853,7118.0
2016-05-16 12:10:00,94.8,94.8,94.58,94.59,6697.0,86.3762,86.3762,86.1758,86.1849,6697.0
2016-05-16 12:20:00,94.6,94.63,94.43,94.44,4454.0,86.194,86.2213,86.0391,86.0482,4454.0
2016-05-16 12:30:00,94.44,94.5,94.38,94.5,4600.0,86.0482,86.1029,85.9935,86.1029,4600.0
2016-05-16 12:40:00,94.5,94.6,94.45,94.45,8247.0,86.1029,86.194,86.0573,86.0573,8247.0
2016-05-16 12:50:00,94.49,94.6,94.43,94.6,4300.0,86.0938,86.194,86.0391,86.194,4300.0
2016-05-16 13:00:00,94.57,94.8,94.56,94.77,6594.0,86.1666,86.3762,86.1575,86.3489,6594.0
2016-05-16 13:10:00,94.76,94.79,94.62,94.68,6005.0,86.3398,86.3671,86.2122,86.2669,6005.0
2016-05-16 13:20:00,94.68,94.78,94.63,94.64,4443.0,86.2669,86.358,86.2213,86.2304,4443.0
2016-05-16 13:30:00,94.65,94.79,94.65,94.76,15045.0,86.2395,86.3671,86.2395,86.3398,15045.0
2016-05-16 13:40:00,94.74,94.8,94.62,94.72,14256.0,86.3215,86.3762,86.2122,86.3033,14256.0
2016-05-16 13:50:00,94.72,94.76,94.66,94.66,5833.0,86.3033,86.3398,86.2487,86.2487,5833.0
2016-05-16 14:00:00,94.68,94.91,94.67,94.91,6121.0,86.2669,86.4764,86.2578,86.4764,6121.0
2016-05-16 14:10:00,94.92,95.02,94.89,94.94,11362.0,86.4855,86.5767,86.4582,86.5038,11362.0
2016-05-16 14:20:00,94.94,95.07,94.94,95.04,11191.0,86.5038,86.6222,86.5038,86.5949,11191.0
2016-05-16 14:30:00,95.06,95.15,95.06,95.1,10945.0,86.6131,86.6951,86.6131,86.6496,10945.0
2016-05-16 14:40:00,95.09,95.14,95.07,95.09,12275.0,86.6404,86.686,86.6222,86.6404,12275.0
2016-05-16 14:50:00,95.08,95.16,95.06,95.14,15198.0,86.6313,86.7042,86.6131,86.686,15198.0
2016-05-16 15:00:00,95.12,95.25,95.11,95.25,13322.0,86.6678,86.7862,86.6587,86.7862,13322.0
2016-05-16 15:10:00,95.25,95.25,95.07,95.12,13889.0,86.7862,86.7862,86.6222,86.6678,13889.0
2016-05-16 15:20:00,95.12,95.15,95.04,95.05,21070.0,86.6678,86.6951,86.5949,86.604,21070.0
2016-05-16 15:30:00,95.03,95.03,94.86,94.98,27455.0,86.5858,86.5858,86.4309,86.5402,27455.0
2016-05-16 15:40:00,94.95,95.0,94.83,94.92,35966.0,86.5129,86.5584,86.4035,86.4855,35966.0
2016-05-16 15:50:00,94.92,94.92,94.74,94.77,78590.0,86.4855,86.4855,86.3215,86.3489,78590.0
2016-05-17 09:30:00,94.29,94.62,94.14,94.21,16599.0,85.9115,86.2122,85.7749,85.8386,16599.0
2016-05-17 09:40:00,94.53,94.54,93.95,94.32,21534.0,86.1302,86.1393,85.6017,85.9389,21534.0
2016-05-17 09:50:00,94.25,94.54,94.12,94.53,7800.0,85.8751,86.1393,85.7566,86.1302,7800.0
2016-05-17 10:00:00,94.49,94.49,94.17,94.2,13098.0,86.0938,86.0938,85.8022,85.8295,13098.0
2016-05-17 10:10:00,94.23,94.54,94.13,94.41,10177.0,85.8569,86.1393,85.7657,86.0209,10177.0
2016-05-17 10:20:00,94.38,94.59,94.37,94.38,6099.0,85.9935,86.1849,85.9844,85.9935,6099.0
2016-05-17 10:30:00,94.27,94.55,94.19,94.55,4875.0,85.8933,86.1484,85.8204,86.1484,4875.0
2016-05-17 10:40:00,94.56,94.58,94.41,94.41,6145.0,86.1575,86.1758,86.0209,86.0209,6145.0
2016-05-17 10:50:00,94.39,94.57,94.26,94.3,10712.0,86.0026,86.1666,85.8842,85.9206,10712.0
2016-05-17 11:00:00,94.28,94.33,94.1,94.18,10380.0,85.9024,85.948,85.7384,85.8113,10380.0
2016-05-17 11:10:00,94.22,94.48,94.17,94.32,7944.0,85.8477,86.0846,85.8022,85.9389,7944.0
2016-05-17 11:20:00,94.27,94.37,94.09,94.09,11858.0,85.8933,85.9844,85.7293,85.7293,11858.0
2016-05-17 11:30:00,94.12,94.35,94.11,94.32,3560.0,85.7566,85.9662,85.7475,85.9389,3560.0
2016-05-17 11:40:00,94.33,94.54,94.33,94.54,3961.0,85.948,86.1393,85.948,86.1393,3961.0
2016-05-17 11:50:00,94.54,94.68,94.43,94.44,5600.0,86.1393,86.2669,86.0391,86.0482,5600.0
2016-05-17 12:00:00,94.4,94.45,94.29,94.29,2100.0,86.0118,86.0573,85.9115,85.9115,2100.0
2016-05-17 12:10:00,94.27,94.41,94.25,94.28,13510.0,85.8933,86.0209,85.8751,85.9024,13510.0
2016-05-17 12:20:00,94.24,94.42,94.22,94.41,32281.0,85.866,86.03,85.8477,86.0209,32281.0
2016-05-17 12:30:00,94.4,94.55,94.35,94.55,12710.0,86.0118,86.1484,85.9662,86.1484,12710.0
2016-05-17 12:40:00,94.55,94.66,94.53,94.64,5923.0,86.1484,86.2487,86.1302,86.2304,5923.0
2016-05-17 12:50:00,94.63,94.66,94.57,94.63,31289.0,86.2213,86.2487,86.1666,86.2213,31289.0
2016-05-17 13:00:00,94.64,94.67,94.56,94.63,25937.0,86.2304,86.2578,86.1575,86.2213,25937.0
2016-05-17 13:10:00,94.63,94.76,94.63,94.71,4162.0,86.2213,86.3398,86.2213,86.2942,4162.0
2016-05-17 13:20:00,94.72,94.81,94.72,94.81,2325.0,86.3033,86.3853,86.3033,86.3853,2325.0
2016-05-17 13:30:00,94.81,94.95,94.81,94.84,8191.0,86.3853,86.5129,86.3853,86.4127,8191.0
2016-05-17 13:40:00,94.87,95.01,94.84,94.91,34314.0,86.44,86.5675,86.4127,86.4764,34314.0
2016-05-17 13:50:00,94.92,94.92,94.52,94.55,9020.0,86.4855,86.4855,86.1211,86.1484,9020.0
2016-05-17 14:00:00,94.53,94.58,94.32,94.32,22062.0,86.1302,86.1758,85.9389,85.9389,22062.0
2016-05-17 14:10:00,94.31,94.32,94.06,94.06,13034.0,85.9298,85.9389,85.702,85.702,13034.0
2016-05-17 14:20:00,94.04,94.09,93.82,94.0,11161.0,85.6837,85.7293,85.4833,85.6473,11161.0
2016-05-17 14:30:00,93.96,94.07,93.89,93.95,11319.0,85.6109,85.7111,85.5471,85.6017,11319.0
2016-05-17 14:40:00,94.0,94.06,93.87,93.95,9837.0,85.6473,85.702,85.5288,85.6017,9837.0
2016-05-17 14:50:00,93.92,93.92,93.67,93.88,10881.0,85.5744,85.5744,85.3466,85.538,10881.0
2016-05-17 15:00:00,93.9,94.15,93.86,94.06,11596.0,85.5562,85.784,85.5197,85.702,11596.0
2016-05-17 15:10:00,94.02,94.02,93.83,93.83,14001.0,85.6655,85.6655,85.4924,85.4924,14001.0
2016-05-17 15:20:00,93.82,93.85,93.63,93.75,9836.0,85.4833,85.5106,85.3102,85.4195,9836.0
2016-05-17 15:30:00,93.72,93.77,93.61,93.75,61205.0,85.3922,85.4377,85.292,85.4195,61205.0
2016-05-17 15:40:00,93.77,93.79,93.54,93.63,66549.0,85.4377,85.456,85.2282,85.3102,66549.0
2016-05-17 15:50:00,93.62,93.72,93.6,93.7,61273.0,85.3011,85.3922,85.2828,85.374,61273.0
2016-05-18 09:30:00,93.37,94.74,93.05,94.74,109692.0,85.4076,86.6607,85.1149,86.6607,109692.0
2016-05-18 09:40:00,94.66,94.92,94.55,94.71,18402.0,86.5876,86.8254,86.4869,86.6333,18402.0
2016-05-18 09:50:00,94.71,94.71,94.43,94.43,9501.0,86.6333,86.6333,86.3772,86.3772,9501.0
2016-05-18 10:00:00,94.54,94.59,94.08,94.16,35674.0,86.4778,86.5235,86.057,86.1302,35674.0
2016-05-18 10:10:00,94.15,94.49,94.11,94.18,75694.0,86.1211,86.4321,86.0845,86.1485,75694.0
2016-05-18 10:20:00,94.17,94.53,94.11,94.29,21889.0,86.1393,86.4686,86.0845,86.2491,21889.0
2016-05-18 10:30:00,94.31,94.37,93.96,94.03,17975.0,86.2674,86.3223,85.9473,86.0113,17975.0
2016-05-18 10:40:00,94.02,94.02,93.78,93.96,11182.0,86.0021,86.0021,85.7826,85.9473,11182.0
2016-05-18 10:50:00,93.94,94.08,93.86,94.05,61617.0,85.929,86.057,85.8558,86.0296,61617.0
2016-05-18 11:00:00,94.05,94.08,93.85,93.9,20657.0,86.0296,86.057,85.8466,85.8924,20657.0
2016-05-18 11:10:00,93.91,94.11,93.82,94.03,15349.0,85.9015,86.0845,85.8192,86.0113,15349.0
2016-05-18 11:20:00,94.04,94.31,94.02,94.31,11600.0,86.0204,86.2674,86.0021,86.2674,11600.0
2016-05-18 11:30:00,94.32,94.47,94.23,94.33,27300.0,86.2766,86.4138,86.1942,86.2857,27300.0
2016-05-18 11:40:00,94.37,94.47,94.28,94.38,13086.0,86.3223,86.4138,86.24,86.3314,13086.0
2016-05-18 11:50:00,94.41,94.52,94.33,94.33,16870.0,86.3589,86.4595,86.2857,86.2857,16870.0
2016-05-18 12:00:00,94.33,94.35,94.21,94.27,5016.0,86.2857,86.304,86.1759,86.2308,5016.0
2016-05-18 12:10:00,94.22,94.27,94.13,94.17,11220.0,86.1851,86.2308,86.1028,86.1393,11220.0
2016-05-18 12:20:00,94.18,94.26,94.06,94.09,14937.0,86.1485,86.2217,86.0387,86.0662,14937.0
2016-05-18 12:30:00,94.09,94.17,94.0,94.03,82922.0,86.0662,86.1393,85.9838,86.0113,82922.0
2016-05-18 12:40:00,94.04,94.22,94.02,94.11,57705.0,86.0204,86.1851,86.0021,86.0845,57705.0
2016-05-18 12:50:00,94.11,94.33,94.02,94.24,49966.0,86.0845,86.2857,86.0021,86.2034,49966.0
2016-05-18 13:00:00,94.24,94.54,94.19,94.22,70570.0,86.2034,86.4778,86.1576,86.1851,70570.0
2016-05-18 13:10:00,94.26,94.34,94.13,94.34,34171.0,86.2217,86.2949,86.1028,86.2949,34171.0
2016-05-18 13:20:00,94.4,94.44,94.09,94.09,81541.0,86.3497,86.3863,86.0662,86.0662,81541.0
2016-05-18 13:30:00,94.15,94.15,93.97,94.05,112112.0,86.1211,86.1211,85.9564,86.0296,112112.0
2016-05-18 13:40:00,94.03,94.37,94.03,94.28,67741.0,86.0113,86.3223,86.0113,86.24,67741.0
2016-05-18 13:50:00,94.3,94.33,94.01,94.05,39895.0,86.2583,86.2857,85.993,86.0296,39895.0
2016-05-18 14:00:00,94.02,94.02,93.41,93.74,31495.0,86.0021,86.0021,85.4442,85.746,31495.0
2016-05-18 14:10:00,93.77,93.88,93.56,93.84,15886.0,85.7735,85.8741,85.5814,85.8375,15886.0
2016-05-18 14:20:00,93.83,93.84,93.07,93.16,26904.0,85.8283,85.8375,85.1332,85.2155,26904.0
2016-05-18 14:30:00,93.17,93.47,92.96,93.36,42672.0,85.2246,85.499,85.0325,85.3984,42672.0
2016-05-18 14:40:00,93.35,93.72,93.14,93.65,67450.0,85.3893,85.7277,85.1972,85.6637,67450.0
2016-05-18 14:50:00,93.69,93.89,93.69,93.81,28629.0,85.7003,85.8832,85.7003,85.81,28629.0
2016-05-18 15:00:00,93.8,94.23,93.8,94.13,122887.0,85.8009,86.1942,85.8009,86.1028,122887.0
2016-05-18 15:10:00,94.1,94.11,93.87,94.01,25908.0,86.0753,86.0845,85.8649,85.993,25908.0
2016-05-18 15:20:00,94.01,94.01,93.75,93.8,35895.0,85.993,85.993,85.7552,85.8009,35895.0
2016-05-18 15:30:00,93.83,94.19,93.82,93.93,99843.0,85.8283,86.1576,85.8192,85.9198,99843.0
2016-05-18 15:40:00,93.96,94.19,93.96,94.05,94974.0,85.9473,86.1576,85.9473,86.0296,94974.0
2016-05-18 15:50:00,94.05,94.32,94.02,94.16,153957.0,86.0296,86.2766,86.0021,86.1302,153957.0
2016-05-19 09:30:00,93.96,94.09,93.43,93.59,25223.0,85.9473,86.0662,85.4625,85.6088,25223.0
2016-05-19 09:40:00,93.61,93.82,93.35,93.47,17352.0,85.6271,85.8192,85.3893,85.499,17352.0
2016-05-19 09:50:00,93.4,93.4,92.6,92.6,7900.0,85.435,85.435,84.7032,84.7032,7900.0
2016-05-19 10:00:00,92.47,92.64,92.42,92.52,15203.0,84.5843,84.7398,84.5386,84.6301,15203.0
2016-05-19 10:10:00,92.55,92.68,92.4,92.59,8981.0,84.6575,84.7764,84.5203,84.6941,8981.0
2016-05-19 10:20:00,92.6,92.99,92.46,92.97,21869.0,84.7032,85.06,84.5752,85.0417,21869.0
2016-05-19 10:30:00,93.0,93.17,92.94,93.0,133323.0,85.0691,85.2246,85.0142,85.0691,133323.0
2016-05-19 10:40:00,92.99,93.23,92.93,93.11,35612.0,85.06,85.2795,85.0051,85.1697,35612.0
2016-05-19 10:50:00,92.98,93.06,92.8,92.8,17452.0,85.0508,85.124,84.8862,84.8862,17452.0
2016-05-19 11:00:00,92.84,92.87,92.42,92.42,21513.0,84.9228,84.9502,84.5386,84.5386,21513.0
2016-05-19 11:10:00,92.5,92.8,92.4,92.76,9091.0,84.6118,84.8862,84.5203,84.8496,9091.0
2016-05-19 11:20:00,92.75,92.75,92.5,92.55,12058.0,84.8404,84.8404,84.6118,84.6575,12058.0
2016-05-19 11:30:00,92.5,92.63,92.46,92.53,5357.0,84.6118,84.7307,84.5752,84.6392,5357.0
2016-05-19 11:40:00,92.53,92.53,92.42,92.52,10619.0,84.6392,84.6392,84.5386,84.6301,10619.0
2016-05-19 11:50:00,92.51,92.73,92.46,92.69,6880.0,84.6209,84.8221,84.5752,84.7856,6880.0
2016-05-19 12:00:00,92.65,92.99,92.61,92.91,15683.0,84.749,85.06,84.7124,84.9868,15683.0
2016-05-19 12:10:00,92.88,92.96,92.81,92.86,2736.0,84.9594,85.0325,84.8953,84.9411,2736.0
2016-05-19 12:20:00,92.9,92.96,92.69,92.71,4401.0,84.9777,85.0325,84.7856,84.8039,4401.0
2016-05-19 12:30:00,92.69,92.85,92.63,92.85,5987.0,84.7856,84.9319,84.7307,84.9319,5987.0
2016-05-19 12:40:00,92.81,92.83,92.69,92.79,5500.0,84.8953,84.9136,84.7856,84.877,5500.0
2016-05-19 12:50:00,92.79,92.81,92.57,92.57,4510.0,84.877,84.8953,84.6758,84.6758,4510.0
2016-05-19 13:00:00,92.59,92.7,92.46,92.53,9658.0,84.6941,84.7947,84.5752,84.6392,9658.0
2016-05-19 13:10:00,92.58,92.78,92.54,92.6,9706.0,84.6849,84.8679,84.6484,84.7032,9706.0
2016-05-19 13:20:00,92.65,92.77,92.55,92.74,7101.0,84.749,84.8587,84.6575,84.8313,7101.0
2016-05-19 13:30:00,92.74,92.89,92.68,92.77,15434.0,84.8313,84.9685,84.7764,84.8587,15434.0
2016-05-19 13:40:00,92.78,92.93,92.77,92.86,12760.0,84.8679,85.0051,84.8587,84.9411,12760.0
2016-05-19 13:50:00,92.83,92.91,92.81,92.81,28464.0,84.9136,84.9868,84.8953,84.8953,28464.0
2016-05-19 14:00:00,92.84,92.9,92.77,92.84,14000.0,84.9228,84.9777,84.8587,84.9228,14000.0
2016-05-19 14:10:00,92.86,93.23,92.86,93.2,34265.0,84.9411,85.2795,84.9411,85.2521,34265.0
2016-05-19 14:20:00,93.22,93.26,93.04,93.09,34015.0,85.2704,85.307,85.1057,85.1514,34015.0
2016-05-19 14:30:00,93.1,93.11,92.84,92.87,20829.0,85.1606,85.1697,84.9228,84.9502,20829.0
2016-05-19 14:40:00,92.87,92.9,92.67,92.67,43136.0,84.9502,84.9777,84.7673,84.7673,43136.0
2016-05-19 14:50:00,92.67,92.82,92.55,92.77,52861.0,84.7673,84.9045,84.6575,84.8587,52861.0
2016-05-19 15:00:00,92.75,93.06,92.75,93.01,15190.0,84.8404,85.124,84.8404,85.0783,15190.0
2016-05-19 15:10:00,93.04,93.1,92.97,93.02,42457.0,85.1057,85.1606,85.0417,85.0874,42457.0
2016-05-19 15:20:00,93.01,93.21,93.0,93.1,29008.0,85.0783,85.2612,85.0691,85.1606,29008.0
2016-05-19 15:30:00,93.09,93.14,93.03,93.14,29235.0,85.1514,85.1972,85.0966,85.1972,29235.0
2016-05-19 15:40:00,93.14,93.24,93.06,93.24,39104.0,85.1972,85.2887,85.124,85.2887,39104.0
2016-05-19 15:50:00,93.24,93.25,93.07,93.08,59260.0,85.2887,85.2978,85.1332,85.1423,59260.0
2016-05-20 09:30:00,93.61,94.16,93.5,94.06,54186.0,85.6271,86.1302,85.5265,86.0387,54186.0
2016-05-20 09:40:00,94.02,94.23,93.74,94.0,9711.0,86.0021,86.1942,85.746,85.9838,9711.0
2016-05-20 09:50:00,94.11,94.29,93.92,94.11,26361.0,86.0845,86.2491,85.9107,86.0845,26361.0
2016-05-20 10:00:00,94.11,94.14,93.86,93.9,27106.0,86.0845,86.1119,85.8558,85.8924,27106.0
2016-05-20 10:10:00,94.0,94.22,94.0,94.1,9319.0,85.9838,86.1851,85.9838,86.0753,9319.0
2016-05-20 10:20:00,94.07,94.07,93.86,94.01,6765.0,86.0479,86.0479,85.8558,85.993,6765.0
2016-05-20 10:30:00,93.92,94.05,93.92,94.01,9242.0,85.9107,86.0296,85.9107,85.993,9242.0
2016-05-20 10:40:00,94.04,94.08,93.88,93.88,17915.0,86.0204,86.057,85.8741,85.8741,17915.0
2016-05-20 10:50:00,93.89,94.02,93.87,93.88,10060.0,85.8832,86.0021,85.8649,85.8741,10060.0
2016-05-20 11:00:00,93.92,94.01,93.87,93.91,14478.0,85.9107,85.993,85.8649,85.9015,14478.0
2016-05-20 11:10:00,93.93,93.99,93.87,93.99,8989.0,85.9198,85.9747,85.8649,85.9747,8989.0
2016-05-20 11:20:00,94.0,94.01,93.86,93.94,13342.0,85.9838,85.993,85.8558,85.929,13342.0
2016-05-20 11:30:00,93.95,94.09,93.94,94.06,22217.0,85.9381,86.0662,85.929,86.0387,22217.0
2016-05-20 11:40:00,94.04,94.09,93.85,93.88,24173.0,86.0204,86.0662,85.8466,85.8741,24173.0
2016-05-20 11:50:00,93.87,93.93,93.86,93.88,17015.0,85.8649,85.9198,85.8558,85.8741,17015.0
2016-05-20 12:00:00,93.88,93.89,93.76,93.77,14858.0,85.8741,85.8832,85.7643,85.7735,14858.0
2016-05-20 12:10:00,93.78,93.8,93.72,93.8,11648.0,85.7826,85.8009,85.7277,85.8009,11648.0
2016-05-20 12:20:00,93.82,93.97,93.8,93.94,6261.0,85.8192,85.9564,85.8009,85.929,6261.0
2016-05-20 12:30:00,93.92,94.11,93.9,93.97,10891.0,85.9107,86.0845,85.8924,85.9564,10891.0
2016-05-20 12:40:00,93.99,94.11,93.97,94.01,9227.0,85.9747,86.0845,85.9564,85.993,9227.0
2016-05-20 12:50:00,94.0,94.05,93.99,94.02,7058.0,85.9838,86.0296,85.9747,86.0021,7058.0
2016-05-20 13:00:00,94.0,94.07,93.98,94.07,8306.0,85.9838,86.0479,85.9656,86.0479,8306.0
2016-05-20 13:10:00,94.06,94.17,94.02,94.09,8841.0,86.0387,86.1393,86.0021,86.0662,8841.0
2016-05-20 13:20:00,94.11,94.12,93.96,93.99,5016.0,86.0845,86.0936,85.9473,85.9747,5016.0
2016-05-20 13:30:00,93.97,93.97,93.82,93.83,4513.0,85.9564,85.9564,85.8192,85.8283,4513.0
2016-05-20 13:40:00,93.83,93.98,93.83,93.88,6127.0,85.8283,85.9656,85.8283,85.8741,6127.0
2016-05-20 13:50:00,93.88,93.94,93.87,93.94,4128.0,85.8741,85.929,85.8649,85.929,4128.0
2016-05-20 14:00:00,93.94,93.97,93.91,93.94,8340.0,85.929,85.9564,85.9015,85.929,8340.0
2016-05-20 14:10:00,93.95,94.02,93.95,93.95,3942.0,85.9381,86.0021,85.9381,85.9381,3942.0
2016-05-20 14:20:00,93.94,94.06,93.91,94.06,6190.0,85.929,86.0387,85.9015,86.0387,6190.0
2016-05-20 14:30:00,94.05,94.06,94.0,94.01,13892.0,86.0296,86.0387,85.9838,85.993,13892.0
2016-05-20 14:40:00,94.05,94.08,94.01,94.03,12351.0,86.0296,86.057,85.993,86.0113,12351.0
2016-05-20 14:50:00,94.04,94.06,93.9,93.96,15447.0,86.0204,86.0387,85.8924,85.9473,15447.0
2016-05-20 15:00:00,93.97,93.98,93.72,93.8,13066.0,85.9564,85.9656,85.7277,85.8009,13066.0
2016-05-20 15:10:00,93.8,93.95,93.76,93.79,13860.0,85.8009,85.9381,85.7643,85.7918,13860.0
2016-05-20 15:20:00,93.78,93.81,93.67,93.71,24140.0,85.7826,85.81,85.682,85.7186,24140.0
2016-05-20 15:30:00,93.69,93.85,93.68,93.84,21410.0,85.7003,85.8466,85.6911,85.8375,21410.0
2016-05-20 15:40:00,93.84,93.93,93.82,93.92,26848.0,85.8375,85.9198,85.8192,85.9107,26848.0
2016-05-20 15:50:00,93.93,93.99,93.82,93.82,115393.0,85.9198,85.9747,85.8192,85.8192,115393.0
2016-05-23 09:30:00,93.8,94.18,93.42,93.68,19178.0,85.8009,86.1485,85.4533,85.6911,19178.0
2016-05-23 09:40:00,93.74,93.82,93.37,93.53,9640.0,85.746,85.8192,85.4076,85.5539,9640.0
2016-05-23 09:50:00,93.47,93.47,93.25,93.34,6533.0,85.499,85.499,85.2978,85.3801,6533.0
2016-05-23 10:00:00,93.35,93.84,93.33,93.79,6828.0,85.3893,85.8375,85.371,85.7918,6828.0
2016-05-23 10:10:00,93.87,93.92,93.81,93.84,7780.0,85.8649,85.9107,85.81,85.8375,7780.0
2016-05-23 10:20:00,93.93,94.09,93.77,93.77,9474.0,85.9198,86.0662,85.7735,85.7735,9474.0
2016-05-23 10:30:00,93.77,93.88,93.69,93.69,9154.0,85.7735,85.8741,85.7003,85.7003,9154.0
2016-05-23 10:40:00,93.64,93.77,93.61,93.74,3008.0,85.6545,85.7735,85.6271,85.746,3008.0
2016-05-23 10:50:00,93.74,93.81,93.7,93.81,3777.0,85.746,85.81,85.7094,85.81,3777.0
2016-05-23 11:00:00,93.76,93.94,93.7,93.9,6973.0,85.7643,85.929,85.7094,85.8924,6973.0
2016-05-23 11:10:00,93.93,93.95,93.79,93.81,7480.0,85.9198,85.9381,85.7918,85.81,7480.0
2016-05-23 11:20:00,93.83,93.95,93.82,93.95,4205.0,85.8283,85.9381,85.8192,85.9381,4205.0
2016-05-23 11:30:00,94.02,94.02,93.67,93.67,5526.0,86.0021,86.0021,85.682,85.682,5526.0
2016-05-23 11:40:00,93.7,93.86,93.66,93.86,4900.0,85.7094,85.8558,85.6728,85.8558,4900.0
2016-05-23 11:50:00,93.86,93.89,93.75,93.8,9606.0,85.8558,85.8832,85.7552,85.8009,9606.0
2016-05-23 12:00:00,93.75,93.78,93.6,93.63,5180.0,85.7552,85.7826,85.618,85.6454,5180.0
2016-05-23 12:10:00,93.62,93.7,93.6,93.66,4918.0,85.6363,85.7094,85.618,85.6728,4918.0
2016-05-23 12:20:00,93.61,93.76,93.6,93.68,4148.0,85.6271,85.7643,85.618,85.6911,4148.0
2016-05-23 12:30:00,93.7,93.7,93.65,93.67,5090.0,85.7094,85.7094,85.6637,85.682,5090.0
2016-05-23 12:40:00,93.66,93.78,93.62,93.74,9061.0,85.6728,85.7826,85.6363,85.746,9061.0
2016-05-23 12:50:00,93.71,93.74,93.69,93.72,2900.0,85.7186,85.746,85.7003,85.7277,2900.0
2016-05-23 13:00:00,93.74,93.78,93.73,93.76,11070.0,85.746,85.7826,85.7369,85.7643,11070.0
2016-05-23 13:10:00,93.75,93.84,93.72,93.73,7568.0,85.7552,85.8375,85.7277,85.7369,7568.0
2016-05-23 13:20:00,93.72,93.79,93.57,93.65,39225.0,85.7277,85.7918,85.5905,85.6637,39225.0
2016-05-23 13:30:00,93.62,93.64,93.57,93.63,8913.0,85.6363,85.6545,85.5905,85.6454,8913.0
2016-05-23 13:40:00,93.65,93.71,93.55,93.69,11869.0,85.6637,85.7186,85.5722,85.7003,11869.0
2016-05-23 13:50:00,93.7,93.74,93.64,93.68,13703.0,85.7094,85.746,85.6545,85.6911,13703.0
2016-05-23 14:00:00,93.69,93.76,93.69,93.74,12814.0,85.7003,85.7643,85.7003,85.746,12814.0
2016-05-23 14:10:00,93.72,93.8,93.72,93.77,11151.0,85.7277,85.8009,85.7277,85.7735,11151.0
2016-05-23 14:20:00,93.77,93.8,93.7,93.78,17569.0,85.7735,85.8009,85.7094,85.7826,17569.0
2016-05-23 14:30:00,93.78,93.84,93.77,93.81,12369.0,85.7826,85.8375,85.7735,85.81,12369.0
2016-05-23 14:40:00,93.8,93.82,93.74,93.78,20583.0,85.8009,85.8192,85.746,85.7826,20583.0
2016-05-23 14:50:00,93.79,93.82,93.7,93.75,18266.0,85.7918,85.8192,85.7094,85.7552,18266.0
2016-05-23 15:00:00,93.74,93.77,93.67,93.71,15182.0,85.746,85.7735,85.682,85.7186,15182.0
2016-05-23 15:10:00,93.7,93.7,93.63,93.68,12748.0,85.7094,85.7094,85.6454,85.6911,12748.0
2016-05-23 15:20:00,93.68,93.91,93.67,93.9,462267.0,85.6911,85.9015,85.682,85.8924,462267.0
2016-05-23 15:30:00,93.89,93.99,93.86,93.94,20064.0,85.8832,85.9747,85.8558,85.929,20064.0
2016-05-23 15:40:00,93.91,93.98,93.8,93.88,28710.0,85.9015,85.9656,85.8009,85.8741,28710.0
2016-05-23 15:50:00,93.86,93.86,93.64,93.74,49630.0,85.8558,85.8558,85.6545,85.746,49630.0
2016-05-24 09:30:00,94.56,95.4,94.22,95.31,56186.0,86.4961,87.2645,86.1851,87.1821,56186.0
2016-05-24 09:40:00,95.35,95.89,95.33,95.84,14274.0,87.2187,87.7127,87.2004,87.6669,14274.0
2016-05-24 09:50:00,95.83,96.16,95.77,95.77,19444.0,87.6578,87.9596,87.6029,87.6029,19444.0
2016-05-24 10:00:00,95.76,96.31,95.76,96.31,31705.0,87.5938,88.0969,87.5938,88.0969,31705.0
2016-05-24 10:10:00,96.34,96.34,96.09,96.24,25163.0,88.1243,88.1243,87.8956,88.0328,25163.0
2016-05-24 10:20:00,96.25,96.58,96.2,96.53,20342.0,88.042,88.3438,87.9962,88.2981,20342.0
2016-05-24 10:30:00,96.49,96.59,96.35,96.59,34077.0,88.2615,88.353,88.1334,88.353,34077.0
2016-05-24 10:40:00,96.59,96.77,96.59,96.67,20432.0,88.353,88.5176,88.353,88.4262,20432.0
2016-05-24 10:50:00,96.66,96.73,96.6,96.72,21292.0,88.417,88.481,88.3621,88.4719,21292.0
2016-05-24 11:00:00,96.72,96.83,96.72,96.73,18873.0,88.4719,88.5725,88.4719,88.481,18873.0
2016-05-24 11:10:00,96.74,96.87,96.64,96.77,17860.0,88.4902,88.6091,88.3987,88.5176,17860.0
2016-05-24 11:20:00,96.81,96.97,96.81,96.85,16047.0,88.5542,88.7006,88.5542,88.5908,16047.0
2016-05-24 11:30:00,96.86,96.91,96.7,96.82,11068.0,88.6,88.6457,88.4536,88.5634,11068.0
2016-05-24 11:40:00,96.8,97.01,96.78,96.97,14915.0,88.5451,88.7372,88.5268,88.7006,14915.0
2016-05-24 11:50:00,97.0,97.21,96.98,97.21,15747.0,88.728,88.9201,88.7097,88.9201,15747.0
2016-05-24 12:00:00,97.2,97.21,96.94,97.04,20328.0,88.911,88.9201,88.6731,88.7646,20328.0
2016-05-24 12:10:00,97.02,97.12,97.01,97.05,17778.0,88.7463,88.8378,88.7372,88.7737,17778.0
2016-05-24 12:20:00,97.05,97.06,96.99,97.01,11147.0,88.7737,88.7829,88.7189,88.7372,11147.0
2016-05-24 12:30:00,97.0,97.02,96.93,96.93,11029.0,88.728,88.7463,88.664,88.664,11029.0
2016-05-24 12:40:00,96.94,97.0,96.92,97.0,10913.0,88.6731,88.728,88.6548,88.728,10913.0
2016-05-24 12:50:00,97.0,97.16,96.96,97.15,11271.0,88.728,88.8744,88.6914,88.8652,11271.0
2016-05-24 13:00:00,97.17,97.21,97.12,97.15,14932.0,88.8835,88.9201,88.8378,88.8652,14932.0
2016-05-24 13:10:00,97.15,97.26,97.15,97.25,13360.0,88.8652,88.9658,88.8652,88.9567,13360.0
2016-05-24 13:20:00,97.27,97.36,97.25,97.32,19996.0,88.975,89.0573,88.9567,89.0207,19996.0
2016-05-24 13:30:00,97.33,97.36,97.28,97.35,23692.0,89.0299,89.0573,88.9841,89.0482,23692.0
2016-05-24 13:40:00,97.35,97.43,97.29,97.39,19128.0,89.0482,89.1213,88.9933,89.0848,19128.0
2016-05-24 13:50:00,97.39,97.43,97.28,97.35,15029.0,89.0848,89.1213,88.9841,89.0482,15029.0
2016-05-24 14:00:00,97.35,97.35,97.17,97.26,21954.0,89.0482,89.0482,88.8835,88.9658,21954.0
2016-05-24 14:10:00,97.27,97.47,97.25,97.45,16160.0,88.975,89.1579,88.9567,89.1396,16160.0
2016-05-24 14:20:00,97.42,97.48,97.38,97.45,16877.0,89.1122,89.1671,89.0756,89.1396,16877.0
2016-05-24 14:30:00,97.45,97.52,97.41,97.52,25046.0,89.1396,89.2037,89.103,89.2037,25046.0
2016-05-24 14:40:00,97.51,97.63,97.45,97.63,31862.0,89.1945,89.3043,89.1396,89.3043,31862.0
2016-05-24 14:50:00,97.61,97.73,97.61,97.65,22971.0,89.286,89.3958,89.286,89.3226,22971.0
2016-05-24 15:00:00,97.65,97.78,97.59,97.74,42119.0,89.3226,89.4415,89.2677,89.4049,42119.0
2016-05-24 15:10:00,97.76,97.92,97.76,97.91,33508.0,89.4232,89.5696,89.4232,89.5604,33508.0
2016-05-24 15:20:00,97.9,98.04,97.88,97.94,48542.0,89.5513,89.6793,89.533,89.5879,48542.0
2016-05-24 15:30:00,97.93,97.93,97.83,97.84,37442.0,89.5787,89.5787,89.4872,89.4964,37442.0
2016-05-24 15:40:00,97.83,97.83,97.74,97.81,55172.0,89.4872,89.4872,89.4049,89.4689,55172.0
2016-05-24 15:50:00,97.81,97.84,97.78,97.79,94468.0,89.4689,89.4964,89.4415,89.4506,94468.0
2016-05-25 09:30:00,98.02,98.41,97.94,98.18,21019.0,89.661,90.0178,89.5879,89.8074,21019.0
2016-05-25 09:40:00,98.14,98.38,98.07,98.35,13555.0,89.7708,89.9903,89.7068,89.9629,13555.0
2016-05-25 09:50:00,98.37,98.42,98.07,98.29,36307.0,89.9812,90.0269,89.7068,89.908,36307.0
2016-05-25 10:00:00,98.25,98.28,98.11,98.2,18980.0,89.8714,89.8989,89.7434,89.8257,18980.0
2016-05-25 10:10:00,98.27,98.45,98.16,98.35,31113.0,89.8897,90.0544,89.7891,89.9629,31113.0
2016-05-25 10:20:00,98.36,98.42,98.19,98.22,15253.0,89.972,90.0269,89.8165,89.844,15253.0
2016-05-25 10:30:00,98.26,98.58,98.26,98.51,17494.0,89.8806,90.1733,89.8806,90.1092,17494.0
2016-05-25 10:40:00,98.48,98.57,98.42,98.49,9918.0,90.0818,90.1641,90.0269,90.0909,9918.0
2016-05-25 10:50:00,98.49,98.54,98.41,98.45,16638.0,90.0909,90.1367,90.0178,90.0544,16638.0
2016-05-25 11:00:00,98.51,98.61,98.46,98.53,11714.0,90.1092,90.2007,90.0635,90.1275,11714.0
2016-05-25 11:10:00,98.54,98.55,98.31,98.31,9150.0,90.1367,90.1458,89.9263,89.9263,9150.0
2016-05-25 11:20:00,98.31,98.37,98.26,98.35,7058.0,89.9263,89.9812,89.8806,89.9629,7058.0
2016-05-25 11:30:00,98.35,98.43,98.31,98.32,9941.0,89.9629,90.0361,89.9263,89.9354,9941.0
2016-05-25 11:40:00,98.33,98.33,98.2,98.26,10203.0,89.9446,89.9446,89.8257,89.8806,10203.0
2016-05-25 11:50:00,98.26,98.35,98.25,98.32,7523.0,89.8806,89.9629,89.8714,89.9354,7523.0
2016-05-25 12:00:00,98.35,98.37,98.28,98.33,8426.0,89.9629,89.9812,89.8989,89.9446,8426.0
2016-05-25 12:10:00,98.35,98.38,98.24,98.24,6072.0,89.9629,89.9903,89.8623,89.8623,6072.0
2016-05-25 12:20:00,98.26,98.26,98.18,98.26,3900.0,89.8806,89.8806,89.8074,89.8806,3900.0
2016-05-25 12:30:00,98.27,98.38,98.26,98.34,11487.0,89.8897,89.9903,89.8806,89.9537,11487.0
2016-05-25 12:40:00,98.35,98.41,98.35,98.35,6915.0,89.9629,90.0178,89.9629,89.9629,6915.0
2016-05-25 12:50:00,98.38,98.42,98.32,98.32,8785.0,89.9903,90.0269,89.9354,89.9354,8785.0
2016-05-25 13:00:00,98.33,98.47,98.33,98.38,9147.0,89.9446,90.0727,89.9446,89.9903,9147.0
2016-05-25 13:10:00,98.38,98.38,98.24,98.25,11468.0,89.9903,89.9903,89.8623,89.8714,11468.0
2016-05-25 13:20:00,98.24,98.35,98.2,98.35,6419.0,89.8623,89.9629,89.8257,89.9629,6419.0
2016-05-25 13:30:00,98.35,98.36,98.25,98.3,9145.0,89.9629,89.972,89.8714,89.9172,9145.0
2016-05-25 13:40:00,98.27,98.31,98.23,98.31,9937.0,89.8897,89.9263,89.8531,89.9263,9937.0
2016-05-25 13:50:00,98.31,98.43,98.29,98.43,9341.0,89.9263,90.0361,89.908,90.0361,9341.0
2016-05-25 14:00:00,98.44,98.47,98.26,98.26,11726.0,90.0452,90.0727,89.8806,89.8806,11726.0
2016-05-25 14:10:00,98.29,98.32,98.21,98.27,23204.0,89.908,89.9354,89.8348,89.8897,23204.0
2016-05-25 14:20:00,98.26,98.36,98.26,98.36,11453.0,89.8806,89.972,89.8806,89.972,11453.0
2016-05-25 14:30:00,98.34,98.43,98.32,98.39,8963.0,89.9537,90.0361,89.9354,89.9995,8963.0
2016-05-25 14:40:00,98.42,98.45,98.31,98.32,12156.0,90.0269,90.0544,89.9263,89.9354,12156.0
2016-05-25 14:50:00,98.31,98.38,98.29,98.34,12516.0,89.9263,89.9903,89.908,89.9537,12516.0
2016-05-25 15:00:00,98.34,98.35,98.17,98.27,16199.0,89.9537,89.9629,89.7982,89.8897,16199.0
2016-05-25 15:10:00,98.28,98.33,98.24,98.32,17834.0,89.8989,89.9446,89.8623,89.9354,17834.0
2016-05-25 15:20:00,98.33,98.47,98.32,98.47,21582.0,89.9446,90.0727,89.9354,90.0727,21582.0
2016-05-25 15:30:00,98.47,98.47,98.35,98.35,27268.0,90.0727,90.0727,89.9629,89.9629,27268.0
2016-05-25 15:40:00,98.35,98.37,98.15,98.16,43504.0,89.9629,89.9812,89.7799,89.7891,43504.0
2016-05-25 15:50:00,98.17,98.26,98.13,98.13,86115.0,89.7982,89.8806,89.7616,89.7616,86115.0
2016-05-26 09:30:00,98.0,98.22,97.71,97.83,16605.0,89.6427,89.844,89.3775,89.4872,16605.0
2016-05-26 09:40:00,97.8,97.86,97.52,97.64,29942.0,89.4598,89.5147,89.2037,89.3134,29942.0
2016-05-26 09:50:00,97.67,97.76,97.53,97.53,5189.0,89.3409,89.4232,89.2128,89.2128,5189.0
2016-05-26 10:00:00,97.63,97.8,97.57,97.67,7191.0,89.3043,89.4598,89.2494,89.3409,7191.0
2016-05-26 10:10:00,97.69,98.08,97.65,98.06,20682.0,89.3592,89.7159,89.3226,89.6976,20682.0
2016-05-26 10:20:00,98.11,98.14,97.8,97.81,3442.0,89.7434,89.7708,89.4598,89.4689,3442.0
2016-05-26 10:30:00,97.83,97.98,97.77,97.81,13056.0,89.4872,89.6244,89.4323,89.4689,13056.0
2016-05-26 10:40:00,97.81,97.86,97.62,97.67,3447.0,89.4689,89.5147,89.2951,89.3409,3447.0
2016-05-26 10:50:00,97.66,97.71,97.55,97.57,2727.0,89.3317,89.3775,89.2311,89.2494,2727.0
2016-05-26 11:00:00,97.56,97.56,97.48,97.51,3648.0,89.2403,89.2403,89.1671,89.1945,3648.0
2016-05-26 11:10:00,97.54,97.6,97.47,97.47,5700.0,89.222,89.2768,89.1579,89.1579,5700.0
2016-05-26 11:20:00,97.46,97.52,97.4,97.52,4255.0,89.1488,89.2037,89.0939,89.2037,4255.0
2016-05-26 11:30:00,97.52,97.54,97.41,97.51,4000.0,89.2037,89.222,89.103,89.1945,4000.0
2016-05-26 11:40:00,97.55,97.68,97.53,97.62,9289.0,89.2311,89.35,89.2128,89.2951,9289.0
2016-05-26 11:50:00,97.62,97.66,97.49,97.49,7354.0,89.2951,89.3317,89.1762,89.1762,7354.0
2016-05-26 12:00:00,97.45,97.64,97.45,97.63,3140.0,89.1396,89.3134,89.1396,89.3043,3140.0
2016-05-26 12:10:00,97.65,97.71,97.6,97.61,1908.0,89.3226,89.3775,89.2768,89.286,1908.0
2016-05-26 12:20:00,97.59,97.59,97.32,97.33,15207.0,89.2677,89.2677,89.0207,89.0299,15207.0
2016-05-26 12:30:00,97.33,97.55,97.33,97.55,8459.0,89.0299,89.2311,89.0299,89.2311,8459.0
2016-05-26 12:40:00,97.57,97.58,97.48,97.56,3731.0,89.2494,89.2586,89.1671,89.2403,3731.0
2016-05-26 12:50:00,97.51,97.53,97.45,97.48,1630.0,89.1945,89.2128,89.1396,89.1671,1630.0
2016-05-26 13:00:00,97.48,97.54,97.47,97.47,2620.0,89.1671,89.222,89.1579,89.1579,2620.0
2016-05-26 13:10:00,97.47,97.65,97.45,97.65,4029.0,89.1579,89.3226,89.1396,89.3226,4029.0
2016-05-26 13:20:00,97.63,97.64,97.59,97.63,4201.0,89.3043,89.3134,89.2677,89.3043,4201.0
2016-05-26 13:30:00,97.66,97.68,97.64,97.66,1900.0,89.3317,89.35,89.3134,89.3317,1900.0
2016-05-26 13:40:00,97.63,97.64,97.56,97.63,3571.0,89.3043,89.3134,89.2403,89.3043,3571.0
2016-05-26 13:50:00,97.57,97.64,97.54,97.59,3689.0,89.2494,89.3134,89.222,89.2677,3689.0
2016-05-26 14:00:00,97.62,97.67,97.58,97.63,2737.0,89.2951,89.3409,89.2586,89.3043,2737.0
2016-05-26 14:10:00,97.63,97.66,97.6,97.66,6952.0,89.3043,89.3317,89.2768,89.3317,6952.0
2016-05-26 14:20:00,97.66,97.71,97.62,97.68,9036.0,89.3317,89.3775,89.2951,89.35,9036.0
2016-05-26 14:30:00,97.7,97.78,97.65,97.7,6437.0,89.3683,89.4415,89.3226,89.3683,6437.0
2016-05-26 14:40:00,97.69,97.71,97.64,97.69,3441.0,89.3592,89.3775,89.3134,89.3592,3441.0
2016-05-26 14:50:00,97.66,97.68,97.62,97.62,4009.0,89.3317,89.35,89.2951,89.2951,4009.0
2016-05-26 15:00:00,97.64,97.83,97.63,97.81,9086.0,89.3134,89.4872,89.3043,89.4689,9086.0
2016-05-26 15:10:00,97.81,97.86,97.77,97.83,13325.0,89.4689,89.5147,89.4323,89.4872,13325.0
2016-05-26 15:20:00,97.86,97.9,97.82,97.83,7752.0,89.5147,89.5513,89.4781,89.4872,7752.0
2016-05-26 15:30:00,97.84,97.85,97.68,97.7,13622.0,89.4964,89.5055,89.35,89.3683,13622.0
2016-05-26 15:40:00,97.72,97.75,97.6,97.63,14892.0,89.3866,89.4141,89.2768,89.3043,14892.0
2016-05-26 15:50:00,97.63,97.63,97.57,97.58,29672.0,89.3043,89.3043,89.2494,89.2586,29672.0
2016-05-27 09:30:00,97.87,98.36,97.87,98.18,21836.0,89.5238,89.972,89.5238,89.8074,21836.0
2016-05-27 09:40:00,98.17,98.35,97.97,98.32,10899.0,89.7982,89.9629,89.6153,89.9354,10899.0
2016-05-27 09:50:00,98.38,98.49,98.1,98.21,12988.0,89.9903,90.0909,89.7342,89.8348,12988.0
2016-05-27 10:00:00,98.16,98.22,98.01,98.05,7592.0,89.7891,89.844,89.6519,89.6885,7592.0
2016-05-27 10:10:00,98.08,98.39,98.08,98.31,4300.0,89.7159,89.9995,89.7159,89.9263,4300.0
2016-05-27 10:20:00,98.3,98.34,98.22,98.22,9984.0,89.9172,89.9537,89.844,89.844,9984.0
2016-05-27 10:30:00,98.21,98.39,98.21,98.33,4778.0,89.8348,89.9995,89.8348,89.9446,4778.0
2016-05-27 10:40:00,98.34,98.36,98.19,98.19,3891.0,89.9537,89.972,89.8165,89.8165,3891.0
2016-05-27 10:50:00,98.18,98.29,98.16,98.2,7847.0,89.8074,89.908,89.7891,89.8257,7847.0
2016-05-27 11:00:00,98.18,98.37,98.17,98.37,4250.0,89.8074,89.9812,89.7982,89.9812,4250.0
2016-05-27 11:10:00,98.35,98.36,98.27,98.34,5779.0,89.9629,89.972,89.8897,89.9537,5779.0
2016-05-27 11:20:00,98.31,98.39,98.31,98.39,3113.0,89.9263,89.9995,89.9263,89.9995,3113.0
2016-05-27 11:30:00,98.39,98.53,98.39,98.49,3205.0,89.9995,90.1275,89.9995,90.0909,3205.0
2016-05-27 11:40:00,98.47,98.47,98.37,98.37,3000.0,90.0727,90.0727,89.9812,89.9812,3000.0
2016-05-27 11:50:00,98.39,98.41,98.32,98.36,4654.0,89.9995,90.0178,89.9354,89.972,4654.0
2016-05-27 12:00:00,98.35,98.48,98.34,98.46,5230.0,89.9629,90.0818,89.9537,90.0635,5230.0
2016-05-27 12:10:00,98.49,98.58,98.48,98.49,3829.0,90.0909,90.1733,90.0818,90.0909,3829.0
2016-05-27 12:20:00,98.5,98.61,98.5,98.58,5778.0,90.1001,90.2007,90.1001,90.1733,5778.0
2016-05-27 12:30:00,98.58,98.65,98.58,98.61,6400.0,90.1733,90.2373,90.1733,90.2007,6400.0
2016-05-27 12:40:00,98.61,98.65,98.57,98.57,9574.0,90.2007,90.2373,90.1641,90.1641,9574.0
2016-05-27 12:50:00,98.57,98.57,98.5,98.52,5133.0,90.1641,90.1641,90.1001,90.1184,5133.0
2016-05-27 13:00:00,98.53,98.64,98.53,98.54,10362.0,90.1275,90.2282,90.1275,90.1367,10362.0
2016-05-27 13:10:00,98.55,98.62,98.52,98.52,4837.0,90.1458,90.2099,90.1184,90.1184,4837.0
2016-05-27 13:20:00,98.5,98.61,98.5,98.56,4612.0,90.1001,90.2007,90.1001,90.155,4612.0
2016-05-27 13:30:00,98.56,98.6,98.46,98.46,5400.0,90.155,90.1916,90.0635,90.0635,5400.0
2016-05-27 13:40:00,98.44,98.66,98.44,98.62,4404.0,90.0452,90.2464,90.0452,90.2099,4404.0
2016-05-27 13:50:00,98.62,98.62,98.5,98.51,5173.0,90.2099,90.2099,90.1001,90.1092,5173.0
2016-05-27 14:00:00,98.5,98.5,98.35,98.47,5821.0,90.1001,90.1001,89.9629,90.0727,5821.0
2016-05-27 14:10:00,98.46,98.52,98.43,98.43,3530.0,90.0635,90.1184,90.0361,90.0361,3530.0
2016-05-27 14:20:00,98.39,98.48,98.39,98.44,5044.0,89.9995,90.0818,89.9995,90.0452,5044.0
2016-05-27 14:30:00,98.44,98.44,98.33,98.35,4911.0,90.0452,90.0452,89.9446,89.9629,4911.0
2016-05-27 14:40:00,98.35,98.43,98.33,98.42,6883.0,89.9629,90.0361,89.9446,90.0269,6883.0
2016-05-27 14:50:00,98.44,98.48,98.41,98.48,2952.0,90.0452,90.0818,90.0178,90.0818,2952.0
2016-05-27 15:00:00,98.47,98.47,98.41,98.46,12446.0,90.0727,90.0727,90.0178,90.0635,12446.0
2016-05-27 15:10:00,98.46,98.51,98.44,98.5,4653.0,90.0635,90.1092,90.0452,90.1001,4653.0
2016-05-27 15:20:00,98.52,98.54,98.46,98.52,8018.0,90.1184,90.1367,90.0635,90.1184,8018.0
2016-05-27 15:30:00,98.53,98.57,98.52,98.55,12535.0,90.1275,90.1641,90.1184,90.1458,12535.0
2016-05-27 15:40:00,98.55,98.72,98.52,98.67,34698.0,90.1458,90.3013,90.1184,90.2556,34698.0
2016-05-27 15:50:00,98.67,98.74,98.67,98.72,44358.0,90.2556,90.3196,90.2556,90.3013,44358.0
2016-05-31 09:30:00,99.2,99.34,98.71,98.87,20634.0,90.7404,90.8685,90.2922,90.4385,20634.0
2016-05-31 09:40:00,98.74,98.8,98.61,98.72,24009.0,90.3196,90.3745,90.2007,90.3013,24009.0
2016-05-31 09:50:00,98.84,98.9,98.74,98.84,6255.0,90.4111,90.466,90.3196,90.4111,6255.0
2016-05-31 10:00:00,98.85,98.86,98.59,98.67,14578.0,90.4202,90.4294,90.1824,90.2556,14578.0
2016-05-31 10:10:00,98.69,98.71,98.54,98.65,22450.0,90.2739,90.2922,90.1367,90.2373,22450.0
2016-05-31 10:20:00,98.67,98.83,98.63,98.75,4588.0,90.2556,90.402,90.219,90.3288,4588.0
2016-05-31 10:30:00,98.76,98.93,98.7,98.79,6058.0,90.3379,90.4934,90.283,90.3654,6058.0
2016-05-31 10:40:00,98.72,98.8,98.65,98.76,5009.0,90.3013,90.3745,90.2373,90.3379,5009.0
2016-05-31 10:50:00,98.8,98.89,98.8,98.89,5572.0,90.3745,90.4568,90.3745,90.4568,5572.0
2016-05-31 11:00:00,98.87,98.88,98.69,98.74,5262.0,90.4385,90.4477,90.2739,90.3196,5262.0
2016-05-31 11:10:00,98.74,98.74,98.53,98.56,8214.0,90.3196,90.3196,90.1275,90.155,8214.0
2016-05-31 11:20:00,98.58,98.58,98.47,98.55,8634.0,90.1733,90.1733,90.0727,90.1458,8634.0
2016-05-31 11:30:00,98.54,98.78,98.45,98.78,7020.0,90.1367,90.3562,90.0544,90.3562,7020.0
2016-05-31 11:40:00,98.78,98.82,98.47,98.69,10284.0,90.3562,90.3928,90.0727,90.2739,10284.0
2016-05-31 11:50:00,98.67,98.71,98.51,98.52,5815.0,90.2556,90.2922,90.1092,90.1184,5815.0
2016-05-31 12:00:00,98.53,98.54,98.43,98.45,4779.0,90.1275,90.1367,90.0361,90.0544,4779.0
2016-05-31 12:10:00,98.44,98.53,98.41,98.47,8539.0,90.0452,90.1275,90.0178,90.0727,8539.0
2016-05-31 12:20:00,98.47,98.63,98.47,98.51,4727.0,90.0727,90.219,90.0727,90.1092,4727.0
2016-05-31 12:30:00,98.5,98.58,98.45,98.45,19421.0,90.1001,90.1733,90.0544,90.0544,19421.0
2016-05-31 12:40:00,98.43,98.52,98.43,98.45,3899.0,90.0361,90.1184,90.0361,90.0544,3899.0
2016-05-31 12:50:00,98.47,98.57,98.47,98.56,4705.0,90.0727,90.1641,90.0727,90.155,4705.0
2016-05-31 13:00:00,98.56,98.58,98.42,98.42,9874.0,90.155,90.1733,90.0269,90.0269,9874.0
2016-05-31 13:10:00,98.45,98.55,98.45,98.54,7551.0,90.0544,90.1458,90.0544,90.1367,7551.0
2016-05-31 13:20:00,98.55,98.67,98.52,98.65,7011.0,90.1458,90.2556,90.1184,90.2373,7011.0
2016-05-31 13:30:00,98.64,98.68,98.62,98.63,3842.0,90.2282,90.2647,90.2099,90.219,3842.0
2016-05-31 13:40:00,98.65,98.72,98.64,98.67,4937.0,90.2373,90.3013,90.2282,90.2556,4937.0
2016-05-31 13:50:00,98.66,98.67,98.6,98.63,5731.0,90.2464,90.2556,90.1916,90.219,5731.0
2016-05-31 14:00:00,98.6,98.6,98.26,98.28,7924.0,90.1916,90.1916,89.8806,89.8989,7924.0
2016-05-31 14:10:00,98.27,98.35,98.27,98.31,10417.0,89.8897,89.9629,89.8897,89.9263,10417.0
2016-05-31 14:20:00,98.3,98.47,98.28,98.47,7024.0,89.9172,90.0727,89.8989,90.0727,7024.0
2016-05-31 14:30:00,98.48,98.55,98.41,98.49,9203.0,90.0818,90.1458,90.0178,90.0909,9203.0
2016-05-31 14:40:00,98.48,98.48,98.39,98.43,20528.0,90.0818,90.0818,89.9995,90.0361,20528.0
2016-05-31 14:50:00,98.43,98.43,98.32,98.33,6556.0,90.0361,90.0361,89.9354,89.9446,6556.0
2016-05-31 15:00:00,98.32,98.38,98.29,98.38,13638.0,89.9354,89.9903,89.908,89.9903,13638.0
2016-05-31 15:10:00,98.4,98.59,98.4,98.56,12227.0,90.0086,90.1824,90.0086,90.155,12227.0
2016-05-31 15:20:00,98.58,98.63,98.57,98.61,10182.0,90.1733,90.219,90.1641,90.2007,10182.0
2016-05-31 15:30:00,98.62,98.73,98.62,98.7,13878.0,90.2099,90.3105,90.2099,90.283,13878.0
2016-05-31 15:40:00,98.7,98.82,98.69,98.74,46480.0,90.283,90.3928,90.2739,90.3196,46480.0
2016-05-31 15:50:00,98.77,98.78,98.63,98.64,110284.0,90.3471,90.3562,90.219,90.2282,110284.0
2016-06-01 09:30:00,97.84,98.14,97.68,97.86,19550.0,89.4964,89.7708,89.35,89.5147,19550.0
2016-06-01 09:40:00,97.86,98.07,97.71,98.06,8011.0,89.5147,89.7068,89.3775,89.6976,8011.0
2016-06-01 09:50:00,98.16,98.23,97.95,98.18,8466.0,89.7891,89.8531,89.597,89.8074,8466.0
2016-06-01 10:00:00,98.24,98.37,98.07,98.37,8910.0,89.8623,89.9812,89.7068,89.9812,8910.0
2016-06-01 10:10:00,98.34,98.42,98.06,98.13,16188.0,89.9537,90.0269,89.6976,89.7616,16188.0
2016-06-01 10:20:00,98.14,98.29,98.02,98.02,7201.0,89.7708,89.908,89.661,89.661,7201.0
2016-06-01 10:30:00,98.05,98.31,98.02,98.27,16207.0,89.6885,89.9263,89.661,89.8897,16207.0
2016-06-01 10:40:00,98.25,98.26,98.09,98.14,14116.0,89.8714,89.8806,89.7251,89.7708,14116.0
2016-06-01 10:50:00,98.15,98.29,98.11,98.25,7273.0,89.7799,89.908,89.7434,89.8714,7273.0
2016-06-01 11:00:00,98.28,98.48,98.28,98.41,9269.0,89.8989,90.0818,89.8989,90.0178,9269.0
2016-06-01 11:10:00,98.42,98.47,98.38,98.45,8743.0,90.0269,90.0727,89.9903,90.0544,8743.0
2016-06-01 11:20:00,98.43,98.52,98.27,98.28,7866.0,90.0361,90.1184,89.8897,89.8989,7866.0
2016-06-01 11:30:00,98.25,98.25,98.13,98.18,4100.0,89.8714,89.8714,89.7616,89.8074,4100.0
2016-06-01 11:40:00,98.19,98.21,98.04,98.2,7009.0,89.8165,89.8348,89.6793,89.8257,7009.0
2016-06-01 11:50:00,98.19,98.23,98.05,98.09,11549.0,89.8165,89.8531,89.6885,89.7251,11549.0
2016-06-01 12:00:00,98.09,98.33,98.09,98.2,9725.0,89.7251,89.9446,89.7251,89.8257,9725.0
2016-06-01 12:10:00,98.18,98.34,98.18,98.28,7379.0,89.8074,89.9537,89.8074,89.8989,7379.0
2016-06-01 12:20:00,98.31,98.45,98.3,98.4,9692.0,89.9263,90.0544,89.9172,90.0086,9692.0
2016-06-01 12:30:00,98.38,98.41,98.32,98.33,6401.0,89.9903,90.0178,89.9354,89.9446,6401.0
2016-06-01 12:40:00,98.33,98.42,98.29,98.29,12465.0,89.9446,90.0269,89.908,89.908,12465.0
2016-06-01 12:50:00,98.26,98.49,98.25,98.49,7490.0,89.8806,90.0909,89.8714,90.0909,7490.0
2016-06-01 13:00:00,98.5,98.61,98.49,98.52,12999.0,90.1001,90.2007,90.0909,90.1184,12999.0
2016-06-01 13:10:00,98.5,98.5,98.39,98.47,9908.0,90.1001,90.1001,89.9995,90.0727,9908.0
2016-06-01 13:20:00,98.48,98.51,98.42,98.43,9523.0,90.0818,90.1092,90.0269,90.0361,9523.0
2016-06-01 13:30:00,98.42,98.47,98.32,98.35,8153.0,90.0269,90.0727,89.9354,89.9629,8153.0
2016-06-01 13:40:00,98.33,98.4,98.25,98.39,9958.0,89.9446,90.0086,89.8714,89.9995,9958.0
2016-06-01 13:50:00,98.39,98.44,98.35,98.43,9263.0,89.9995,90.0452,89.9629,90.0361,9263.0
2016-06-01 14:00:00,98.43,98.5,98.37,98.48,7093.0,90.0361,90.1001,89.9812,90.0818,7093.0
2016-06-01 14:10:00,98.51,98.68,98.5,98.66,9241.0,90.1092,90.2647,90.1001,90.2464,9241.0
2016-06-01 14:20:00,98.67,98.73,98.58,98.65,8824.0,90.2556,90.3105,90.1733,90.2373,8824.0
2016-06-01 14:30:00,98.65,98.67,98.45,98.5,15940.0,90.2373,90.2556,90.0544,90.1001,15940.0
2016-06-01 14:40:00,98.54,98.68,98.53,98.68,10456.0,90.1367,90.2647,90.1275,90.2647,10456.0
2016-06-01 14:50:00,98.7,98.81,98.7,98.78,14153.0,90.283,90.3837,90.283,90.3562,14153.0
2016-06-01 15:00:00,98.78,98.81,98.72,98.77,12042.0,90.3562,90.3837,90.3013,90.3471,12042.0
2016-06-01 15:10:00,98.77,98.84,98.76,98.81,13452.0,90.3471,90.4111,90.3379,90.3837,13452.0
2016-06-01 15:20:00,98.8,98.94,98.78,98.93,27243.0,90.3745,90.5026,90.3562,90.4934,27243.0
2016-06-01 15:30:00,98.93,98.95,98.8,98.89,22430.0,90.4934,90.5117,90.3745,90.4568,22430.0
2016-06-01 15:40:00,98.9,98.92,98.74,98.78,34425.0,90.466,90.4843,90.3196,90.3562,34425.0
2016-06-01 15:50:00,98.79,98.86,98.74,98.85,45879.0,90.3654,90.4294,90.3196,90.4202,45879.0
2016-06-02 09:30:00,98.72,98.9,98.42,98.67,11544.0,90.3013,90.466,90.0269,90.2556,11544.0
2016-06-02 09:40:00,98.67,98.91,98.46,98.46,10903.0,90.2556,90.4751,90.0635,90.0635,10903.0
2016-06-02 09:50:00,98.4,98.64,98.35,98.58,7529.0,90.0086,90.2282,89.9629,90.1733,7529.0
2016-06-02 10:00:00,98.62,98.77,98.55,98.64,14783.0,90.2099,90.3471,90.1458,90.2282,14783.0
2016-06-02 10:10:00,98.65,98.82,98.65,98.71,8668.0,90.2373,90.3928,90.2373,90.2922,8668.0
2016-06-02 10:20:00,98.7,99.12,98.68,99.12,9503.0,90.283,90.6672,90.2647,90.6672,9503.0
2016-06-02 10:30:00,99.09,99.09,98.72,98.82,20676.0,90.6398,90.6398,90.3013,90.3928,20676.0
2016-06-02 10:40:00,98.81,98.81,98.63,98.75,28050.0,90.3837,90.3837,90.219,90.3288,28050.0
2016-06-02 10:50:00,98.74,98.84,98.64,98.77,24102.0,90.3196,90.4111,90.2282,90.3471,24102.0
2016-06-02 11:00:00,98.79,98.99,98.79,98.92,11005.0,90.3654,90.5483,90.3654,90.4843,11005.0
2016-06-02 11:10:00,98.89,98.91,98.79,98.79,9585.0,90.4568,90.4751,90.3654,90.3654,9585.0
2016-06-02 11:20:00,98.76,98.81,98.7,98.76,22793.0,90.3379,90.3837,90.283,90.3379,22793.0
2016-06-02 11:30:00,98.75,98.8,98.74,98.77,27521.0,90.3288,90.3745,90.3196,90.3471,27521.0
2016-06-02 11:40:00,98.78,99.12,98.73,98.94,42011.0,90.3562,90.6672,90.3105,90.5026,42011.0
2016-06-02 11:50:00,98.9,99.01,98.86,98.96,9757.0,90.466,90.5666,90.4294,90.5209,9757.0
2016-06-02 12:00:00,98.96,99.0,98.89,98.93,16253.0,90.5209,90.5575,90.4568,90.4934,16253.0
2016-06-02 12:10:00,98.9,98.95,98.8,98.87,12124.0,90.466,90.5117,90.3745,90.4385,12124.0
2016-06-02 12:20:00,98.87,98.93,98.86,98.89,9717.0,90.4385,90.4934,90.4294,90.4568,9717.0
2016-06-02 12:30:00,98.9,98.91,98.77,98.83,18068.0,90.466,90.4751,90.3471,90.402,18068.0
2016-06-02 12:40:00,98.84,98.89,98.82,98.85,11718.0,90.4111,90.4568,90.3928,90.4202,11718.0
2016-06-02 12:50:00,98.85,98.9,98.83,98.89,6075.0,90.4202,90.466,90.402,90.4568,6075.0
2016-06-02 13:00:00,98.9,98.98,98.89,98.96,8141.0,90.466,90.5392,90.4568,90.5209,8141.0
2016-06-02 13:10:00,98.94,98.98,98.91,98.94,6400.0,90.5026,90.5392,90.4751,90.5026,6400.0
2016-06-02 13:20:00,98.92,99.0,98.89,99.0,12580.0,90.4843,90.5575,90.4568,90.5575,12580.0
2016-06-02 13:30:00,98.99,99.12,98.97,99.1,14895.0,90.5483,90.6672,90.53,90.6489,14895.0
2016-06-02 13:40:00,99.1,99.16,99.08,99.11,10552.0,90.6489,90.7038,90.6306,90.6581,10552.0
2016-06-02 13:50:00,99.11,99.25,99.11,99.25,10931.0,90.6581,90.7861,90.6581,90.7861,10931.0
2016-06-02 14:00:00,99.23,99.4,99.23,99.31,16874.0,90.7678,90.9233,90.7678,90.841,16874.0
2016-06-02 14:10:00,99.33,99.38,99.28,99.33,16721.0,90.8593,90.905,90.8136,90.8593,16721.0
2016-06-02 14:20:00,99.34,99.38,99.29,99.31,16811.0,90.8685,90.905,90.8227,90.841,16811.0
2016-06-02 14:30:00,99.31,99.35,99.29,99.3,12825.0,90.841,90.8776,90.8227,90.8319,12825.0
2016-06-02 14:40:00,99.3,99.44,99.29,99.37,35882.0,90.8319,90.9599,90.8227,90.8959,35882.0
2016-06-02 14:50:00,99.35,99.43,99.34,99.42,21483.0,90.8776,90.9508,90.8685,90.9416,21483.0
2016-06-02 15:00:00,99.41,99.47,99.41,99.42,17350.0,90.9325,90.9874,90.9325,90.9416,17350.0
2016-06-02 15:10:00,99.4,99.44,99.34,99.4,27187.0,90.9233,90.9599,90.8685,90.9233,27187.0
2016-06-02 15:20:00,99.39,99.47,99.37,99.47,28046.0,90.9142,90.9874,90.8959,90.9874,28046.0
2016-06-02 15:30:00,99.46,99.51,99.44,99.5,30242.0,90.9782,91.024,90.9599,91.0148,30242.0
2016-06-02 15:40:00,99.51,99.51,99.37,99.4,44773.0,91.024,91.024,90.8959,90.9233,44773.0
2016-06-02 15:50:00,99.41,99.57,99.4,99.57,83681.0,90.9325,91.0788,90.9233,91.0788,83681.0
2016-06-03 09:30:00,98.66,98.82,98.41,98.79,20533.0,90.2464,90.3928,90.0178,90.3654,20533.0
2016-06-03 09:40:00,98.79,98.9,98.27,98.37,11696.0,90.3654,90.466,89.8897,89.9812,11696.0
2016-06-03 09:50:00,98.29,98.58,98.06,98.56,17975.0,89.908,90.1733,89.6976,90.155,17975.0
2016-06-03 10:00:00,98.49,98.49,97.92,97.98,16204.0,90.0909,90.0909,89.5696,89.6244,16204.0
2016-06-03 10:10:00,97.95,98.18,97.79,98.04,15156.0,89.597,89.8074,89.4506,89.6793,15156.0
2016-06-03 10:20:00,97.94,98.17,97.87,98.09,27267.0,89.5879,89.7982,89.5238,89.7251,27267.0
2016-06-03 10:30:00,98.07,98.24,98.01,98.04,11962.0,89.7068,89.8623,89.6519,89.6793,11962.0
2016-06-03 10:40:00,98.08,98.22,97.94,98.19,13825.0,89.7159,89.844,89.5879,89.8165,13825.0
2016-06-03 10:50:00,98.18,98.28,98.12,98.17,10258.0,89.8074,89.8989,89.7525,89.7982,10258.0
2016-06-03 11:00:00,98.23,98.28,98.16,98.18,14996.0,89.8531,89.8989,89.7891,89.8074,14996.0
2016-06-03 11:10:00,98.18,98.29,98.09,98.29,32311.0,89.8074,89.908,89.7251,89.908,32311.0
2016-06-03 11:20:00,98.31,98.36,98.17,98.22,6041.0,89.9263,89.972,89.7982,89.844,6041.0
2016-06-03 11:30:00,98.31,98.53,98.29,98.49,5462.0,89.9263,90.1275,89.908,90.0909,5462.0
2016-06-03 11:40:00,98.52,98.6,98.32,98.38,12115.0,90.1184,90.1916,89.9354,89.9903,12115.0
2016-06-03 11:50:00,98.37,98.42,98.25,98.37,9169.0,89.9812,90.0269,89.8714,89.9812,9169.0
2016-06-03 12:00:00,98.39,98.4,98.23,98.23,9817.0,89.9995,90.0086,89.8531,89.8531,9817.0
2016-06-03 12:10:00,98.23,98.43,98.22,98.35,22195.0,89.8531,90.0361,89.844,89.9629,22195.0
2016-06-03 12:20:00,98.36,98.43,98.29,98.37,34687.0,89.972,90.0361,89.908,89.9812,34687.0
2016-06-03 12:30:00,98.38,98.45,98.3,98.3,5021.0,89.9903,90.0544,89.9172,89.9172,5021.0
2016-06-03 12:40:00,98.3,98.31,98.14,98.15,3501.0,89.9172,89.9263,89.7708,89.7799,3501.0
2016-06-03 12:50:00,98.16,98.19,98.1,98.13,11706.0,89.7891,89.8165,89.7342,89.7616,11706.0
2016-06-03 13:00:00,98.13,98.18,98.12,98.18,4218.0,89.7616,89.8074,89.7525,89.8074,4218.0
2016-06-03 13:10:00,98.17,98.28,98.11,98.11,11031.0,89.7982,89.8989,89.7434,89.7434,11031.0
2016-06-03 13:20:00,98.17,98.23,98.1,98.1,4607.0,89.7982,89.8531,89.7342,89.7342,4607.0
2016-06-03 13:30:00,98.13,98.23,98.08,98.16,9823.0,89.7616,89.8531,89.7159,89.7891,9823.0
2016-06-03 13:40:00,98.14,98.31,98.14,98.23,7719.0,89.7708,89.9263,89.7708,89.8531,7719.0
2016-06-03 13:50:00,98.23,98.38,98.19,98.36,4016.0,89.8531,89.9903,89.8165,89.972,4016.0
2016-06-03 14:00:00,98.4,98.4,98.24,98.26,7102.0,90.0086,90.0086,89.8623,89.8806,7102.0
2016-06-03 14:10:00,98.26,98.36,98.24,98.3,8712.0,89.8806,89.972,89.8623,89.9172,8712.0
2016-06-03 14:20:00,98.3,98.45,98.27,98.43,7688.0,89.9172,90.0544,89.8897,90.0361,7688.0
2016-06-03 14:30:00,98.42,98.61,98.42,98.56,14238.0,90.0269,90.2007,90.0269,90.155,14238.0
2016-06-03 14:40:00,98.61,98.73,98.56,98.73,23999.0,90.2007,90.3105,90.155,90.3105,23999.0
2016-06-03 14:50:00,98.73,98.94,98.73,98.8,20286.0,90.3105,90.5026,90.3105,90.3745,20286.0
2016-06-03 15:00:00,98.8,98.8,98.62,98.68,8412.0,90.3745,90.3745,90.2099,90.2647,8412.0
2016-06-03 15:10:00,98.68,98.69,98.6,98.63,9434.0,90.2647,90.2739,90.1916,90.219,9434.0
2016-06-03 15:20:00,98.6,98.83,98.59,98.8,25697.0,90.1916,90.402,90.1824,90.3745,25697.0
2016-06-03 15:30:00,98.77,98.86,98.74,98.85,31246.0,90.3471,90.4294,90.3196,90.4202,31246.0
2016-06-03 15:40:00,98.86,98.87,98.76,98.79,32189.0,90.4294,90.4385,90.3379,90.3654,32189.0
2016-06-03 15:50:00,98.8,98.9,98.75,98.75,127742.0,90.3745,90.466,90.3288,90.3288,127742.0
2016-06-06 09:30:00,98.87,99.67,98.81,99.47,28901.0,90.4385,91.1703,90.3837,90.9874,28901.0
2016-06-06 09:40:00,99.45,99.97,99.39,99.76,22209.0,90.9691,91.4447,90.9142,91.2526,22209.0
2016-06-06 09:50:00,99.75,100.02,99.71,99.94,25142.0,91.2435,91.4905,91.2069,91.4173,25142.0
2016-06-06 10:00:00,99.94,100.19,99.93,100.02,16586.0,91.4173,91.646,91.4081,91.4905,16586.0
2016-06-06 10:10:00,100.09,100.1,99.93,100.02,15205.0,91.5545,91.5636,91.4081,91.4905,15205.0
2016-06-06 10:20:00,100.0,100.14,99.98,100.05,22614.0,91.4722,91.6002,91.4539,91.5179,22614.0
2016-06-06 10:30:00,100.06,100.33,100.06,100.27,48469.0,91.5271,91.774,91.5271,91.7192,48469.0
2016-06-06 10:40:00,100.25,100.53,100.23,100.47,30991.0,91.7009,91.957,91.6826,91.9021,30991.0
2016-06-06 10:50:00,100.48,100.56,100.46,100.47,27772.0,91.9112,91.9844,91.8929,91.9021,27772.0
2016-06-06 11:00:00,100.49,100.55,100.46,100.53,52153.0,91.9204,91.9753,91.8929,91.957,52153.0
2016-06-06 11:10:00,100.53,100.59,100.49,100.55,12669.0,91.957,92.0119,91.9204,91.9753,12669.0
2016-06-06 11:20:00,100.56,100.65,100.51,100.6,26466.0,91.9844,92.0667,91.9387,92.021,26466.0
2016-06-06 11:30:00,100.6,100.66,100.55,100.66,17527.0,92.021,92.0759,91.9753,92.0759,17527.0
2016-06-06 11:40:00,100.65,100.85,100.65,100.83,27707.0,92.0667,92.2497,92.0667,92.2314,27707.0
2016-06-06 11:50:00,100.81,100.89,100.79,100.83,33051.0,92.2131,92.2863,92.1948,92.2314,33051.0
2016-06-06 12:00:00,100.84,100.88,100.75,100.8,52268.0,92.2405,92.2771,92.1582,92.204,52268.0
2016-06-06 12:10:00,100.81,100.88,100.75,100.82,17271.0,92.2131,92.2771,92.1582,92.2222,17271.0
2016-06-06 12:20:00,100.83,100.85,100.69,100.73,20308.0,92.2314,92.2497,92.1033,92.1399,20308.0
2016-06-06 12:30:00,100.72,100.78,100.64,100.65,21599.0,92.1308,92.1857,92.0576,92.0667,21599.0
2016-06-06 12:40:00,100.65,100.8,100.64,100.75,30469.0,92.0667,92.204,92.0576,92.1582,30469.0
2016-06-06 12:50:00,100.74,100.75,100.45,100.69,32798.0,92.1491,92.1582,91.8838,92.1033,32798.0
2016-06-06 13:00:00,100.7,100.73,100.46,100.68,70981.0,92.1125,92.1399,91.8929,92.0942,70981.0
2016-06-06 13:10:00,100.69,100.98,100.68,100.97,25104.0,92.1033,92.3686,92.0942,92.3595,25104.0
2016-06-06 13:20:00,100.98,101.12,100.98,101.07,32805.0,92.3686,92.4967,92.3686,92.4509,32805.0
2016-06-06 13:30:00,101.07,101.11,100.99,101.0,14572.0,92.4509,92.4875,92.3778,92.3869,14572.0
2016-06-06 13:40:00,101.01,101.06,100.98,101.05,13950.0,92.396,92.4418,92.3686,92.4326,13950.0
2016-06-06 13:50:00,101.05,101.17,101.04,101.05,8092.0,92.4326,92.5424,92.4235,92.4326,8092.0
2016-06-06 14:00:00,101.05,101.05,100.94,101.03,13901.0,92.4326,92.4326,92.332,92.4143,13901.0
2016-06-06 14:10:00,101.02,101.09,100.98,101.07,7768.0,92.4052,92.4692,92.3686,92.4509,7768.0
2016-06-06 14:20:00,101.06,101.19,101.04,101.14,15743.0,92.4418,92.5607,92.4235,92.515,15743.0
2016-06-06 14:30:00,101.15,101.26,101.11,101.26,19915.0,92.5241,92.6247,92.4875,92.6247,19915.0
2016-06-06 14:40:00,101.25,101.31,101.21,101.29,16443.0,92.6156,92.6705,92.579,92.6522,16443.0
2016-06-06 14:50:00,101.31,101.33,101.2,101.21,25345.0,92.6705,92.6888,92.5698,92.579,25345.0
2016-06-06 15:00:00,101.23,101.23,101.09,101.22,28620.0,92.5973,92.5973,92.4692,92.5881,28620.0
2016-06-06 15:10:00,101.22,101.34,101.21,101.31,25353.0,92.5881,92.6979,92.579,92.6705,25353.0
2016-06-06 15:20:00,101.31,101.36,101.28,101.31,23662.0,92.6705,92.7162,92.643,92.6705,23662.0
2016-06-06 15:30:00,101.3,101.32,101.2,101.23,42612.0,92.6613,92.6796,92.5698,92.5973,42612.0
2016-06-06 15:40:00,101.23,101.23,101.11,101.12,50549.0,92.5973,92.5973,92.4875,92.4967,50549.0
2016-06-06 15:50:00,101.12,101.12,100.99,101.02,116011.0,92.4967,92.4967,92.3778,92.4052,116011.0
2016-06-07 09:30:00,101.3,101.47,100.75,100.82,13555.0,92.6613,92.8168,92.1582,92.2222,13555.0
2016-06-07 09:40:00,100.83,100.97,100.51,100.69,7804.0,92.2314,92.3595,91.9387,92.1033,7804.0
2016-06-07 09:50:00,100.69,100.77,100.46,100.53,4752.0,92.1033,92.1765,91.8929,91.957,4752.0
2016-06-07 10:00:00,100.46,100.75,100.46,100.75,7000.0,91.8929,92.1582,91.8929,92.1582,7000.0
2016-06-07 10:10:00,100.72,100.76,100.55,100.75,8101.0,92.1308,92.1674,91.9753,92.1582,8101.0
2016-06-07 10:20:00,100.75,100.75,100.63,100.63,4979.0,92.1582,92.1582,92.0485,92.0485,4979.0
2016-06-07 10:30:00,100.68,100.79,100.65,100.71,6087.0,92.0942,92.1948,92.0667,92.1216,6087.0
2016-06-07 10:40:00,100.75,100.87,100.64,100.71,5180.0,92.1582,92.268,92.0576,92.1216,5180.0
2016-06-07 10:50:00,100.71,100.71,100.52,100.53,8360.0,92.1216,92.1216,91.9478,91.957,8360.0
2016-06-07 11:00:00,100.52,100.52,100.42,100.48,6400.0,91.9478,91.9478,91.8564,91.9112,6400.0
2016-06-07 11:10:00,100.52,100.62,100.51,100.62,6700.0,91.9478,92.0393,91.9387,92.0393,6700.0
2016-06-07 11:20:00,100.65,100.68,100.62,100.64,3101.0,92.0667,92.0942,92.0393,92.0576,3101.0
2016-06-07 11:30:00,100.6,100.66,100.54,100.54,3332.0,92.021,92.0759,91.9661,91.9661,3332.0
2016-06-07 11:40:00,100.55,100.62,100.53,100.59,4700.0,91.9753,92.0393,91.957,92.0119,4700.0
2016-06-07 11:50:00,100.56,100.61,100.5,100.52,5313.0,91.9844,92.0302,91.9295,91.9478,5313.0
2016-06-07 12:00:00,100.5,100.5,100.43,100.48,3687.0,91.9295,91.9295,91.8655,91.9112,3687.0
2016-06-07 12:10:00,100.44,100.54,100.43,100.45,5724.0,91.8747,91.9661,91.8655,91.8838,5724.0
2016-06-07 12:20:00,100.47,100.49,100.42,100.43,2474.0,91.9021,91.9204,91.8564,91.8655,2474.0
2016-06-07 12:30:00,100.47,100.5,100.44,100.48,7071.0,91.9021,91.9295,91.8747,91.9112,7071.0
2016-06-07 12:40:00,100.46,100.49,100.41,100.41,9304.0,91.8929,91.9204,91.8472,91.8472,9304.0
2016-06-07 12:50:00,100.41,100.46,100.33,100.45,4165.0,91.8472,91.8929,91.774,91.8838,4165.0
2016-06-07 13:00:00,100.47,100.53,100.47,100.51,4774.0,91.9021,91.957,91.9021,91.9387,4774.0
2016-06-07 13:10:00,100.51,100.51,100.43,100.5,6729.0,91.9387,91.9387,91.8655,91.9295,6729.0
2016-06-07 13:20:00,100.53,100.58,100.53,100.58,10100.0,91.957,92.0027,91.957,92.0027,10100.0
2016-06-07 13:30:00,100.59,100.64,100.57,100.59,7905.0,92.0119,92.0576,91.9936,92.0119,7905.0
2016-06-07 13:40:00,100.62,100.63,100.48,100.48,12511.0,92.0393,92.0485,91.9112,91.9112,12511.0
2016-06-07 13:50:00,100.48,100.54,100.47,100.48,12447.0,91.9112,91.9661,91.9021,91.9112,12447.0
2016-06-07 14:00:00,100.49,100.65,100.49,100.64,16599.0,91.9204,92.0667,91.9204,92.0576,16599.0
2016-06-07 14:10:00,100.65,100.72,100.62,100.66,9256.0,92.0667,92.1308,92.0393,92.0759,9256.0
2016-06-07 14:20:00,100.65,100.69,100.61,100.67,6510.0,92.0667,92.1033,92.0302,92.085,6510.0
2016-06-07 14:30:00,100.68,100.7,100.63,100.69,21341.0,92.0942,92.1125,92.0485,92.1033,21341.0
2016-06-07 14:40:00,100.68,100.75,100.68,100.69,9580.0,92.0942,92.1582,92.0942,92.1033,9580.0
2016-06-07 14:50:00,100.7,100.72,100.57,100.57,8332.0,92.1125,92.1308,91.9936,91.9936,8332.0
2016-06-07 15:00:00,100.56,100.64,100.56,100.56,11465.0,91.9844,92.0576,91.9844,91.9844,11465.0
2016-06-07 15:10:00,100.56,100.56,100.38,100.38,16917.0,91.9844,91.9844,91.8198,91.8198,16917.0
2016-06-07 15:20:00,100.39,100.42,100.36,100.41,14823.0,91.8289,91.8564,91.8015,91.8472,14823.0
2016-06-07 15:30:00,100.42,100.44,100.32,100.34,33393.0,91.8564,91.8747,91.7649,91.7832,33393.0
2016-06-07 15:40:00,100.32,100.33,100.2,100.22,31185.0,91.7649,91.774,91.6551,91.6734,31185.0
2016-06-07 15:50:00,100.22,100.25,100.17,100.21,51165.0,91.6734,91.7009,91.6277,91.6643,51165.0
2016-06-08 09:30:00,100.12,100.59,99.61,100.59,11975.0,91.5819,92.0119,91.1154,92.0119,11975.0
2016-06-08 09:40:00,100.58,100.63,100.46,100.63,6161.0,92.0027,92.0485,91.8929,92.0485,6161.0
2016-06-08 09:50:00,100.66,100.74,100.54,100.74,6211.0,92.0759,92.1491,91.9661,92.1491,6211.0
2016-06-08 10:00:00,100.74,100.84,100.58,100.72,10267.0,92.1491,92.2405,92.0027,92.1308,10267.0
2016-06-08 10:10:00,100.69,100.69,100.5,100.67,7447.0,92.1033,92.1033,91.9295,92.085,7447.0
2016-06-08 10:20:00,100.67,100.85,100.64,100.81,6057.0,92.085,92.2497,92.0576,92.2131,6057.0
2016-06-08 10:30:00,100.77,100.79,100.66,100.76,7203.0,92.1765,92.1948,92.0759,92.1674,7203.0
2016-06-08 10:40:00,100.76,101.03,100.76,100.98,15762.0,92.1674,92.4143,92.1674,92.3686,15762.0
2016-06-08 10:50:00,100.98,101.0,100.8,100.9,11221.0,92.3686,92.3869,92.204,92.2954,11221.0
2016-06-08 11:00:00,100.92,100.94,100.66,100.71,8866.0,92.3137,92.332,92.0759,92.1216,8866.0
2016-06-08 11:10:00,100.73,100.74,100.64,100.74,6248.0,92.1399,92.1491,92.0576,92.1491,6248.0
2016-06-08 11:20:00,100.73,100.85,100.66,100.8,7156.0,92.1399,92.2497,92.0759,92.204,7156.0
2016-06-08 11:30:00,100.82,100.84,100.75,100.8,10061.0,92.2222,92.2405,92.1582,92.204,10061.0
2016-06-08 11:40:00,100.78,100.83,100.74,100.77,3812.0,92.1857,92.2314,92.1491,92.1765,3812.0
2016-06-08 11:50:00,100.74,100.78,100.68,100.75,8586.0,92.1491,92.1857,92.0942,92.1582,8586.0
2016-06-08 12:00:00,100.74,100.82,100.72,100.78,5323.0,92.1491,92.2222,92.1308,92.1857,5323.0
2016-06-08 12:10:00,100.79,100.84,100.73,100.8,11365.0,92.1948,92.2405,92.1399,92.204,11365.0
2016-06-08 12:20:00,100.8,100.86,100.8,100.84,8423.0,92.204,92.2588,92.204,92.2405,8423.0
2016-06-08 12:30:00,100.84,100.95,100.84,100.89,12410.0,92.2405,92.3412,92.2405,92.2863,12410.0
2016-06-08 12:40:00,100.87,101.01,100.87,100.99,20042.0,92.268,92.396,92.268,92.3778,20042.0
2016-06-08 12:50:00,100.98,101.04,100.97,101.03,7173.0,92.3686,92.4235,92.3595,92.4143,7173.0
2016-06-08 13:00:00,101.03,101.03,100.98,101.0,9046.0,92.4143,92.4143,92.3686,92.3869,9046.0
2016-06-08 13:10:00,101.0,101.04,100.96,101.04,8045.0,92.3869,92.4235,92.3503,92.4235,8045.0
2016-06-08 13:20:00,101.03,101.03,100.93,100.97,9485.0,92.4143,92.4143,92.3229,92.3595,9485.0
2016-06-08 13:30:00,100.94,100.98,100.9,100.92,12872.0,92.332,92.3686,92.2954,92.3137,12872.0
2016-06-08 13:40:00,100.9,100.93,100.87,100.92,11261.0,92.2954,92.3229,92.268,92.3137,11261.0
2016-06-08 13:50:00,100.92,100.92,100.85,100.91,12281.0,92.3137,92.3137,92.2497,92.3046,12281.0
2016-06-08 14:00:00,100.93,101.01,100.91,101.0,19618.0,92.3229,92.396,92.3046,92.3869,19618.0
2016-06-08 14:10:00,101.0,101.05,100.99,101.03,7369.0,92.3869,92.4326,92.3778,92.4143,7369.0
2016-06-08 14:20:00,101.02,101.1,100.99,101.09,11255.0,92.4052,92.4784,92.3778,92.4692,11255.0
2016-06-08 14:30:00,101.09,101.14,101.07,101.11,11409.0,92.4692,92.515,92.4509,92.4875,11409.0
2016-06-08 14:40:00,101.1,101.17,101.04,101.09,11107.0,92.4784,92.5424,92.4235,92.4692,11107.0
2016-06-08 14:50:00,101.1,101.17,101.1,101.14,7580.0,92.4784,92.5424,92.4784,92.515,7580.0
2016-06-08 15:00:00,101.13,101.17,101.04,101.15,13830.0,92.5058,92.5424,92.4235,92.5241,13830.0
2016-06-08 15:10:00,101.16,101.16,101.03,101.04,11507.0,92.5333,92.5333,92.4143,92.4235,11507.0
2016-06-08 15:20:00,101.06,101.09,101.02,101.09,14683.0,92.4418,92.4692,92.4052,92.4692,14683.0
2016-06-08 15:30:00,101.09,101.21,101.08,101.17,22087.0,92.4692,92.579,92.4601,92.5424,22087.0
2016-06-08 15:40:00,101.19,101.21,101.13,101.16,35610.0,92.5607,92.579,92.5058,92.5333,35610.0
2016-06-08 15:50:00,101.15,101.25,101.06,101.09,78016.0,92.5241,92.6156,92.4418,92.4692,78016.0
2016-06-09 09:30:00,100.47,100.51,100.2,100.2,11917.0,91.9021,91.9387,91.6551,91.6551,11917.0
2016-06-09 09:40:00,100.24,100.5,100.13,100.44,14190.0,91.6917,91.9295,91.5911,91.8747,14190.0
2016-06-09 09:50:00,100.55,100.76,100.47,100.76,5099.0,91.9753,92.1674,91.9021,92.1674,5099.0
2016-06-09 10:00:00,100.7,100.76,100.42,100.47,5503.0,92.1125,92.1674,91.8564,91.9021,5503.0
2016-06-09 10:10:00,100.51,100.75,100.46,100.46,6764.0,91.9387,92.1582,91.8929,91.8929,6764.0
2016-06-09 10:20:00,100.53,100.66,100.5,100.54,4051.0,91.957,92.0759,91.9295,91.9661,4051.0
2016-06-09 10:30:00,100.56,100.69,100.52,100.62,11285.0,91.9844,92.1033,91.9478,92.0393,11285.0
2016-06-09 10:40:00,100.67,100.76,100.6,100.6,5850.0,92.085,92.1674,92.021,92.021,5850.0
2016-06-09 10:50:00,100.58,100.6,100.42,100.44,4067.0,92.0027,92.021,91.8564,91.8747,4067.0
2016-06-09 11:00:00,100.45,100.64,100.45,100.63,5505.0,91.8838,92.0576,91.8838,92.0485,5505.0
2016-06-09 11:10:00,100.67,100.67,100.52,100.58,9445.0,92.085,92.085,91.9478,92.0027,9445.0
2016-06-09 11:20:00,100.52,100.52,100.41,100.45,6086.0,91.9478,91.9478,91.8472,91.8838,6086.0
2016-06-09 11:30:00,100.42,100.51,100.38,100.42,8913.0,91.8564,91.9387,91.8198,91.8564,8913.0
2016-06-09 11:40:00,100.45,100.51,100.45,100.46,5730.0,91.8838,91.9387,91.8838,91.8929,5730.0
2016-06-09 11:50:00,100.45,100.62,100.41,100.55,16551.0,91.8838,92.0393,91.8472,91.9753,16551.0
2016-06-09 12:00:00,100.54,100.6,100.49,100.56,8752.0,91.9661,92.021,91.9204,91.9844,8752.0
2016-06-09 12:10:00,100.6,100.64,100.56,100.64,5300.0,92.021,92.0576,91.9844,92.0576,5300.0
2016-06-09 12:20:00,100.63,100.69,100.58,100.69,6277.0,92.0485,92.1033,92.0027,92.1033,6277.0
2016-06-09 12:30:00,100.68,100.81,100.68,100.8,8849.0,92.0942,92.2131,92.0942,92.204,8849.0
2016-06-09 12:40:00,100.8,100.84,100.77,100.83,5107.0,92.204,92.2405,92.1765,92.2314,5107.0
2016-06-09 12:50:00,100.83,100.89,100.82,100.85,9056.0,92.2314,92.2863,92.2222,92.2497,9056.0
2016-06-09 13:00:00,100.87,100.9,100.67,100.67,5504.0,92.268,92.2954,92.085,92.085,5504.0
2016-06-09 13:10:00,100.69,100.89,100.66,100.86,8244.0,92.1033,92.2863,92.0759,92.2588,8244.0
2016-06-09 13:20:00,100.92,100.92,100.85,100.91,6707.0,92.3137,92.3137,92.2497,92.3046,6707.0
2016-06-09 13:30:00,100.94,100.96,100.9,100.94,5416.0,92.332,92.3503,92.2954,92.332,5416.0
2016-06-09 13:40:00,100.97,100.97,100.82,100.85,5441.0,92.3595,92.3595,92.2222,92.2497,5441.0
2016-06-09 13:50:00,100.84,100.86,100.73,100.86,7413.0,92.2405,92.2588,92.1399,92.2588,7413.0
2016-06-09 14:00:00,100.86,100.86,100.74,100.74,8383.0,92.2588,92.2588,92.1491,92.1491,8383.0
2016-06-09 14:10:00,100.73,100.89,100.72,100.88,8422.0,92.1399,92.2863,92.1308,92.2771,8422.0
2016-06-09 14:20:00,100.87,100.95,100.8,100.86,8974.0,92.268,92.3412,92.204,92.2588,8974.0
2016-06-09 14:30:00,100.85,101.01,100.85,100.97,12106.0,92.2497,92.396,92.2497,92.3595,12106.0
2016-06-09 14:40:00,100.97,101.07,100.94,100.99,10813.0,92.3595,92.4509,92.332,92.3778,10813.0
2016-06-09 14:50:00,100.99,101.05,100.98,100.99,11486.0,92.3778,92.4326,92.3686,92.3778,11486.0
2016-06-09 15:00:00,101.0,101.13,101.0,101.11,12167.0,92.3869,92.5058,92.3869,92.4875,12167.0
2016-06-09 15:10:00,101.1,101.1,100.99,101.04,10682.0,92.4784,92.4784,92.3778,92.4235,10682.0
2016-06-09 15:20:00,101.04,101.09,100.98,101.07,10707.0,92.4235,92.4692,92.3686,92.4509,10707.0
2016-06-09 15:30:00,101.06,101.2,101.05,101.2,16731.0,92.4418,92.5698,92.4326,92.5698,16731.0
2016-06-09 15:40:00,101.2,101.21,101.08,101.15,21333.0,92.5698,92.579,92.4601,92.5241,21333.0
2016-06-09 15:50:00,101.15,101.19,101.07,101.07,44726.0,92.5241,92.5607,92.4509,92.4509,44726.0
2016-06-10 09:30:00,99.97,100.14,99.61,99.62,36777.0,91.4447,91.6002,91.1154,91.1246,36777.0
2016-06-10 09:40:00,99.7,99.79,99.4,99.48,20861.0,91.1978,91.2801,90.9233,90.9965,20861.0
2016-06-10 09:50:00,99.42,99.52,99.26,99.34,11268.0,90.9416,91.0331,90.7953,90.8685,11268.0
2016-06-10 10:00:00,99.38,99.4,99.03,99.15,16433.0,90.905,90.9233,90.5849,90.6947,16433.0
2016-06-10 10:10:00,99.16,99.25,99.03,99.22,13135.0,90.7038,90.7861,90.5849,90.7587,13135.0
2016-06-10 10:20:00,99.18,99.27,99.02,99.2,13608.0,90.7221,90.8044,90.5757,90.7404,13608.0
2016-06-10 10:30:00,99.2,99.24,99.01,99.05,13740.0,90.7404,90.777,90.5666,90.6032,13740.0
2016-06-10 10:40:00,99.05,99.09,98.98,99.01,13066.0,90.6032,90.6398,90.5392,90.5666,13066.0
2016-06-10 10:50:00,98.98,99.11,98.97,99.01,63818.0,90.5392,90.6581,90.53,90.5666,63818.0
2016-06-10 11:00:00,99.05,99.46,99.05,99.45,7700.0,90.6032,90.9782,90.6032,90.9691,7700.0
2016-06-10 11:10:00,99.43,99.53,99.26,99.29,31856.0,90.9508,91.0423,90.7953,90.8227,31856.0
2016-06-10 11:20:00,99.34,99.57,99.33,99.53,127406.0,90.8685,91.0788,90.8593,91.0423,127406.0
2016-06-10 11:30:00,99.51,99.56,99.44,99.45,108402.0,91.024,91.0697,90.9599,90.9691,108402.0
2016-06-10 11:40:00,99.51,99.52,99.44,99.49,31200.0,91.024,91.0331,90.9599,91.0057,31200.0
2016-06-10 11:50:00,99.48,99.56,99.39,99.39,5060.0,90.9965,91.0697,90.9142,90.9142,5060.0
2016-06-10 12:00:00,99.4,99.46,99.28,99.28,4805.0,90.9233,90.9782,90.8136,90.8136,4805.0
2016-06-10 12:10:00,99.25,99.25,99.04,99.04,4915.0,90.7861,90.7861,90.594,90.594,4915.0
2016-06-10 12:20:00,99.04,99.05,98.95,98.98,6289.0,90.594,90.6032,90.5117,90.5392,6289.0
2016-06-10 12:30:00,98.98,99.04,98.89,99.03,6556.0,90.5392,90.594,90.4568,90.5849,6556.0
2016-06-10 12:40:00,99.03,99.11,98.99,99.07,2600.0,90.5849,90.6581,90.5483,90.6215,2600.0
2016-06-10 12:50:00,99.08,99.08,98.98,99.06,4491.0,90.6306,90.6306,90.5392,90.6123,4491.0
2016-06-10 13:00:00,99.05,99.07,98.95,99.01,4400.0,90.6032,90.6215,90.5117,90.5666,4400.0
2016-06-10 13:10:00,99.01,99.15,99.0,99.12,3200.0,90.5666,90.6947,90.5575,90.6672,3200.0
2016-06-10 13:20:00,99.12,99.21,99.09,99.2,3561.0,90.6672,90.7495,90.6398,90.7404,3561.0
2016-06-10 13:30:00,99.2,99.21,99.03,99.07,7383.0,90.7404,90.7495,90.5849,90.6215,7383.0
2016-06-10 13:40:00,99.09,99.14,98.96,98.96,11375.0,90.6398,90.6855,90.5209,90.5209,11375.0
2016-06-10 13:50:00,99.0,99.17,98.99,99.0,56375.0,90.5575,90.713,90.5483,90.5575,56375.0
2016-06-10 14:00:00,99.06,99.06,98.93,98.99,26833.0,90.6123,90.6123,90.4934,90.5483,26833.0
2016-06-10 14:10:00,98.99,99.03,98.93,98.99,21474.0,90.5483,90.5849,90.4934,90.5483,21474.0
2016-06-10 14:20:00,99.0,99.12,99.0,99.11,22552.0,90.5575,90.6672,90.5575,90.6581,22552.0
2016-06-10 14:30:00,99.08,99.28,99.05,99.27,26054.0,90.6306,90.8136,90.6032,90.8044,26054.0
2016-06-10 14:40:00,99.3,99.3,99.12,99.15,18452.0,90.8319,90.8319,90.6672,90.6947,18452.0
2016-06-10 14:50:00,99.14,99.19,99.11,99.16,10787.0,90.6855,90.7313,90.6581,90.7038,10787.0
2016-06-10 15:00:00,99.19,99.28,99.15,99.26,32267.0,90.7313,90.8136,90.6947,90.7953,32267.0
2016-06-10 15:10:00,99.26,99.37,99.12,99.28,35718.0,90.7953,90.8959,90.6672,90.8136,35718.0
2016-06-10 15:20:00,99.27,99.35,99.25,99.35,21291.0,90.8044,90.8776,90.7861,90.8776,21291.0
2016-06-10 15:30:00,99.34,99.43,99.32,99.4,25096.0,90.8685,90.9508,90.8502,90.9233,25096.0
2016-06-10 15:40:00,99.4,99.58,99.35,99.57,27854.0,90.9233,91.088,90.8776,91.0788,27854.0
2016-06-10 15:50:00,99.56,99.57,99.39,99.43,79435.0,91.0697,91.0788,90.9142,90.9508,79435.0
2016-06-13 09:30:00,99.0,99.18,98.75,98.9,25006.0,90.5575,90.7221,90.3288,90.466,25006.0
2016-06-13 09:40:00,98.97,99.49,98.64,99.24,74812.0,90.53,91.0057,90.2282,90.777,74812.0
2016-06-13 09:50:00,99.16,99.41,98.96,99.11,16400.0,90.7038,90.9325,90.5209,90.6581,16400.0
2016-06-13 10:00:00,99.06,99.26,98.94,99.04,17723.0,90.6123,90.7953,90.5026,90.594,17723.0
2016-06-13 10:10:00,99.04,99.34,99.04,99.21,11501.0,90.594,90.8685,90.594,90.7495,11501.0
2016-06-13 10:20:00,99.13,99.35,99.06,99.33,15057.0,90.6764,90.8776,90.6123,90.8593,15057.0
2016-06-13 10:30:00,99.31,99.39,98.99,98.99,17975.0,90.841,90.9142,90.5483,90.5483,17975.0
2016-06-13 10:40:00,99.01,99.14,98.97,99.0,18531.0,90.5666,90.6855,90.53,90.5575,18531.0
2016-06-13 10:50:00,99.0,99.16,98.97,99.06,18208.0,90.5575,90.7038,90.53,90.6123,18208.0
2016-06-13 11:00:00,99.02,99.22,98.98,99.11,15800.0,90.5757,90.7587,90.5392,90.6581,15800.0
2016-06-13 11:10:00,99.13,99.18,98.98,99.01,12281.0,90.6764,90.7221,90.5392,90.5666,12281.0
2016-06-13 11:20:00,99.0,99.14,98.98,99.09,14682.0,90.5575,90.6855,90.5392,90.6398,14682.0
2016-06-13 11:30:00,99.05,99.1,98.96,99.03,25269.0,90.6032,90.6489,90.5209,90.5849,25269.0
2016-06-13 11:40:00,99.0,99.08,98.98,99.02,23758.0,90.5575,90.6306,90.5392,90.5757,23758.0
2016-06-13 11:50:00,99.0,99.06,98.98,99.0,57196.0,90.5575,90.6123,90.5392,90.5575,57196.0
2016-06-13 12:00:00,98.99,99.14,98.99,99.03,17913.0,90.5483,90.6855,90.5483,90.5849,17913.0
2016-06-13 12:10:00,99.03,99.17,99.03,99.09,8760.0,90.5849,90.713,90.5849,90.6398,8760.0
2016-06-13 12:20:00,99.07,99.22,99.03,99.05,14140.0,90.6215,90.7587,90.5849,90.6032,14140.0
2016-06-13 12:30:00,99.06,99.14,99.04,99.11,13898.0,90.6123,90.6855,90.594,90.6581,13898.0
2016-06-13 12:40:00,99.13,99.2,99.07,99.09,7764.0,90.6764,90.7404,90.6215,90.6398,7764.0
2016-06-13 12:50:00,99.1,99.22,99.1,99.14,6532.0,90.6489,90.7587,90.6489,90.6855,6532.0
2016-06-13 13:00:00,99.16,99.18,99.07,99.07,7197.0,90.7038,90.7221,90.6215,90.6215,7197.0
2016-06-13 13:10:00,99.09,99.09,99.01,99.03,35175.0,90.6398,90.6398,90.5666,90.5849,35175.0
2016-06-13 13:20:00,99.03,99.11,99.03,99.08,9717.0,90.5849,90.6581,90.5849,90.6306,9717.0
2016-06-13 13:30:00,99.08,99.12,98.79,98.85,16830.0,90.6306,90.6672,90.3654,90.4202,16830.0
2016-06-13 13:40:00,98.77,98.93,98.72,98.93,26689.0,90.3471,90.4934,90.3013,90.4934,26689.0
2016-06-13 13:50:00,98.89,98.92,98.77,98.9,46162.0,90.4568,90.4843,90.3471,90.466,46162.0
2016-06-13 14:00:00,98.91,99.06,98.9,99.0,141246.0,90.4751,90.6123,90.466,90.5575,141246.0
2016-06-13 14:10:00,98.99,99.05,98.99,99.01,26721.0,90.5483,90.6032,90.5483,90.5666,26721.0
2016-06-13 14:20:00,99.03,99.03,98.82,98.89,31199.0,90.5849,90.5849,90.3928,90.4568,31199.0
2016-06-13 14:30:00,98.89,99.05,98.85,99.01,14090.0,90.4568,90.6032,90.4202,90.5666,14090.0
2016-06-13 14:40:00,99.02,99.05,98.95,98.95,13114.0,90.5757,90.6032,90.5117,90.5117,13114.0
2016-06-13 14:50:00,98.94,98.99,98.85,98.94,31178.0,90.5026,90.5483,90.4202,90.5026,31178.0
2016-06-13 15:00:00,98.94,98.99,98.75,98.75,64893.0,90.5026,90.5483,90.3288,90.3288,64893.0
2016-06-13 15:10:00,98.73,98.83,98.56,98.67,44108.0,90.3105,90.402,90.155,90.2556,44108.0
2016-06-13 15:20:00,98.7,98.71,98.54,98.62,40390.0,90.283,90.2922,90.1367,90.2099,40390.0
2016-06-13 15:30:00,98.63,98.72,98.58,98.64,67036.0,90.219,90.3013,90.1733,90.2282,67036.0
2016-06-13 15:40:00,98.64,98.64,98.44,98.5,72918.0,90.2282,90.2282,90.0452,90.1001,72918.0
2016-06-13 15:50:00,98.5,98.5,98.31,98.34,112261.0,90.1001,90.1001,89.9263,89.9537,112261.0
2016-06-14 09:30:00,97.9,98.32,97.48,98.28,8829.0,89.5513,89.9354,89.1671,89.8989,8829.0
2016-06-14 09:40:00,98.29,98.49,98.14,98.22,13197.0,89.908,90.0909,89.7708,89.844,13197.0
2016-06-14 09:50:00,98.2,98.47,98.08,98.44,23983.0,89.8257,90.0727,89.7159,90.0452,23983.0
2016-06-14 10:00:00,98.38,98.46,98.19,98.22,7652.0,89.9903,90.0635,89.8165,89.844,7652.0
2016-06-14 10:10:00,98.21,98.38,98.17,98.18,12156.0,89.8348,89.9903,89.7982,89.8074,12156.0
2016-06-14 10:20:00,98.19,98.3,98.15,98.25,9850.0,89.8165,89.9172,89.7799,89.8714,9850.0
2016-06-14 10:30:00,98.26,98.42,98.17,98.41,38883.0,89.8806,90.0269,89.7982,90.0178,38883.0
2016-06-14 10:40:00,98.41,98.56,98.34,98.34,6957.0,90.0178,90.155,89.9537,89.9537,6957.0
2016-06-14 10:50:00,98.35,98.35,97.9,98.07,10780.0,89.9629,89.9629,89.5513,89.7068,10780.0
2016-06-14 11:00:00,98.08,98.13,97.78,97.95,15636.0,89.7159,89.7616,89.4415,89.597,15636.0
2016-06-14 11:10:00,97.93,98.03,97.87,97.95,8690.0,89.5787,89.6702,89.5238,89.597,8690.0
2016-06-14 11:20:00,97.98,98.03,97.77,97.83,25500.0,89.6244,89.6702,89.4323,89.4872,25500.0
2016-06-14 11:30:00,97.87,98.34,97.8,98.23,103004.0,89.5238,89.9537,89.4598,89.8531,103004.0
2016-06-14 11:40:00,98.21,98.28,98.13,98.17,12956.0,89.8348,89.8989,89.7616,89.7982,12956.0
2016-06-14 11:50:00,98.15,98.26,97.98,98.0,23206.0,89.7799,89.8806,89.6244,89.6427,23206.0
2016-06-14 12:00:00,97.95,98.06,97.92,98.02,6179.0,89.597,89.6976,89.5696,89.661,6179.0
2016-06-14 12:10:00,98.03,98.18,98.03,98.09,4652.0,89.6702,89.8074,89.6702,89.7251,4652.0
2016-06-14 12:20:00,98.12,98.3,98.11,98.2,14263.0,89.7525,89.9172,89.7434,89.8257,14263.0
2016-06-14 12:30:00,98.2,98.2,98.09,98.09,5070.0,89.8257,89.8257,89.7251,89.7251,5070.0
2016-06-14 12:40:00,98.13,98.2,98.07,98.2,6474.0,89.7616,89.8257,89.7068,89.8257,6474.0
2016-06-14 12:50:00,98.17,98.22,98.13,98.14,9550.0,89.7982,89.844,89.7616,89.7708,9550.0
2016-06-14 13:00:00,98.16,98.23,98.14,98.14,21529.0,89.7891,89.8531,89.7708,89.7708,21529.0
2016-06-14 13:10:00,98.13,98.13,97.93,98.06,8921.0,89.7616,89.7616,89.5787,89.6976,8921.0
2016-06-14 13:20:00,98.12,98.2,98.08,98.15,21638.0,89.7525,89.8257,89.7159,89.7799,21638.0
2016-06-14 13:30:00,98.16,98.28,98.12,98.25,32231.0,89.7891,89.8989,89.7525,89.8714,32231.0
2016-06-14 13:40:00,98.26,98.29,98.16,98.26,21947.0,89.8806,89.908,89.7891,89.8806,21947.0
2016-06-14 13:50:00,98.25,98.37,98.24,98.27,29311.0,89.8714,89.9812,89.8623,89.8897,29311.0
2016-06-14 14:00:00,98.31,98.33,98.25,98.32,15117.0,89.9263,89.9446,89.8714,89.9354,15117.0
2016-06-14 14:10:00,98.33,98.55,98.28,98.53,20538.0,89.9446,90.1458,89.8989,90.1275,20538.0
2016-06-14 14:20:00,98.52,98.58,98.45,98.56,11304.0,90.1184,90.1733,90.0544,90.155,11304.0
2016-06-14 14:30:00,98.58,98.58,98.23,98.33,68054.0,90.1733,90.1733,89.8531,89.9446,68054.0
2016-06-14 14:40:00,98.3,98.49,98.28,98.33,9287.0,89.9172,90.0909,89.8989,89.9446,9287.0
2016-06-14 14:50:00,98.33,98.33,98.07,98.18,11291.0,89.9446,89.9446,89.7068,89.8074,11291.0
2016-06-14 15:00:00,98.16,98.36,98.03,98.28,15286.0,89.7891,89.972,89.6702,89.8989,15286.0
2016-06-14 15:10:00,98.26,98.37,98.21,98.31,22903.0,89.8806,89.9812,89.8348,89.9263,22903.0
2016-06-14 15:20:00,98.31,98.46,98.25,98.44,31408.0,89.9263,90.0635,89.8714,90.0452,31408.0
2016-06-14 15:30:00,98.45,98.47,98.27,98.35,26030.0,90.0544,90.0727,89.8897,89.9629,26030.0
2016-06-14 15:40:00,98.34,98.49,98.16,98.2,30102.0,89.9537,90.0909,89.7891,89.8257,30102.0
2016-06-14 15:50:00,98.2,98.27,98.17,98.25,83470.0,89.8257,89.8897,89.7982,89.8714,83470.0
2016-06-15 09:30:00,98.64,98.64,98.28,98.41,11763.0,90.2282,90.2282,89.8989,90.0178,11763.0
2016-06-15 09:40:00,98.39,98.89,98.39,98.89,21059.0,89.9995,90.4568,89.9995,90.4568,21059.0
2016-06-15 09:50:00,98.85,99.02,98.81,98.81,20522.0,90.4202,90.5757,90.3837,90.3837,20522.0
2016-06-15 10:00:00,98.81,99.05,98.8,99.02,21584.0,90.3837,90.6032,90.3745,90.5757,21584.0
2016-06-15 10:10:00,99.02,99.06,98.84,98.88,20075.0,90.5757,90.6123,90.4111,90.4477,20075.0
2016-06-15 10:20:00,98.88,98.88,98.63,98.7,9194.0,90.4477,90.4477,90.219,90.283,9194.0
2016-06-15 10:30:00,98.7,98.88,98.7,98.88,10009.0,90.283,90.4477,90.283,90.4477,10009.0
2016-06-15 10:40:00,98.87,98.93,98.84,98.9,13845.0,90.4385,90.4934,90.4111,90.466,13845.0
2016-06-15 10:50:00,98.91,98.94,98.71,98.71,21534.0,90.4751,90.5026,90.2922,90.2922,21534.0
2016-06-15 11:00:00,98.73,98.78,98.7,98.73,14054.0,90.3105,90.3562,90.283,90.3105,14054.0
2016-06-15 11:10:00,98.72,98.77,98.61,98.63,12281.0,90.3013,90.3471,90.2007,90.219,12281.0
2016-06-15 11:20:00,98.63,98.65,98.44,98.44,13979.0,90.219,90.2373,90.0452,90.0452,13979.0
2016-06-15 11:30:00,98.43,98.53,98.36,98.45,21942.0,90.0361,90.1275,89.972,90.0544,21942.0
2016-06-15 11:40:00,98.45,98.49,98.36,98.45,11688.0,90.0544,90.0909,89.972,90.0544,11688.0
2016-06-15 11:50:00,98.46,98.64,98.46,98.57,9225.0,90.0635,90.2282,90.0635,90.1641,9225.0
2016-06-15 12:00:00,98.6,98.69,98.57,98.58,20830.0,90.1916,90.2739,90.1641,90.1733,20830.0
2016-06-15 12:10:00,98.56,98.61,98.51,98.61,5611.0,90.155,90.2007,90.1092,90.2007,5611.0
2016-06-15 12:20:00,98.62,98.83,98.62,98.83,5125.0,90.2099,90.402,90.2099,90.402,5125.0
2016-06-15 12:30:00,98.84,98.91,98.78,98.91,99086.0,90.4111,90.4751,90.3562,90.4751,99086.0
2016-06-15 12:40:00,98.9,98.91,98.87,98.87,12710.0,90.466,90.4751,90.4385,90.4385,12710.0
2016-06-15 12:50:00,98.87,98.88,98.81,98.85,7592.0,90.4385,90.4477,90.3837,90.4202,7592.0
2016-06-15 13:00:00,98.87,98.93,98.83,98.88,6226.0,90.4385,90.4934,90.402,90.4477,6226.0
2016-06-15 13:10:00,98.89,98.9,98.86,98.9,4701.0,90.4568,90.466,90.4294,90.466,4701.0
2016-06-15 13:20:00,98.91,98.98,98.91,98.94,10215.0,90.4751,90.5392,90.4751,90.5026,10215.0
2016-06-15 13:30:00,98.9,99.14,98.9,99.14,5175.0,90.466,90.6855,90.466,90.6855,5175.0
2016-06-15 13:40:00,99.14,99.2,99.05,99.11,9399.0,90.6855,90.7404,90.6032,90.6581,9399.0
2016-06-15 13:50:00,99.14,99.37,99.07,99.37,11419.0,90.6855,90.8959,90.6215,90.8959,11419.0
2016-06-15 14:00:00,99.46,99.5,98.82,98.91,26451.0,90.9782,91.0148,90.3928,90.4751,26451.0
2016-06-15 14:10:00,98.94,99.04,98.77,98.8,11055.0,90.5026,90.594,90.3471,90.3745,11055.0
2016-06-15 14:20:00,98.77,98.78,98.66,98.68,9217.0,90.3471,90.3562,90.2464,90.2647,9217.0
2016-06-15 14:30:00,98.7,98.9,98.6,98.89,19528.0,90.283,90.466,90.1916,90.4568,19528.0
2016-06-15 14:40:00,98.85,99.04,98.83,98.99,60252.0,90.4202,90.594,90.402,90.5483,60252.0
2016-06-15 14:50:00,98.96,99.01,98.83,98.97,9076.0,90.5209,90.5666,90.402,90.53,9076.0
2016-06-15 15:00:00,98.95,98.98,98.85,98.89,10981.0,90.5117,90.5392,90.4202,90.4568,10981.0
2016-06-15 15:10:00,98.87,98.93,98.79,98.85,12478.0,90.4385,90.4934,90.3654,90.4202,12478.0
2016-06-15 15:20:00,98.84,99.0,98.72,98.77,41609.0,90.4111,90.5575,90.3013,90.3471,41609.0
2016-06-15 15:30:00,98.79,98.81,98.48,98.5,78105.0,90.3654,90.3837,90.0818,90.1001,78105.0
2016-06-15 15:40:00,98.48,98.58,98.26,98.35,77380.0,90.0818,90.1733,89.8806,89.9629,77380.0
2016-06-15 15:50:00,98.34,98.37,98.14,98.31,195283.0,89.9537,89.9812,89.7708,89.9263,195283.0
2016-06-16 09:30:00,97.48,97.48,96.84,96.92,18496.0,89.1671,89.1671,88.5817,88.6548,18496.0
2016-06-16 09:40:00,96.87,96.93,96.71,96.81,16536.0,88.6091,88.664,88.4627,88.5542,16536.0
2016-06-16 09:50:00,96.8,96.95,96.25,96.3,30167.0,88.5451,88.6823,88.042,88.0877,30167.0
2016-06-16 10:00:00,96.37,96.67,96.31,96.65,14794.0,88.1517,88.4262,88.0969,88.4079,14794.0
2016-06-16 10:10:00,96.61,96.83,96.52,96.61,21245.0,88.3713,88.5725,88.2889,88.3713,21245.0
2016-06-16 10:20:00,96.61,96.71,96.34,96.51,33232.0,88.3713,88.4627,88.1243,88.2798,33232.0
2016-06-16 10:30:00,96.56,96.84,96.49,96.55,86994.0,88.3255,88.5817,88.2615,88.3164,86994.0
2016-06-16 10:40:00,96.53,96.77,96.39,96.72,39183.0,88.2981,88.5176,88.17,88.4719,39183.0
2016-06-16 10:50:00,96.75,96.82,96.6,96.75,35971.0,88.4993,88.5634,88.3621,88.4993,35971.0
2016-06-16 11:00:00,96.75,96.95,96.67,96.9,20688.0,88.4993,88.6823,88.4262,88.6365,20688.0
2016-06-16 11:10:00,96.97,97.01,96.82,96.91,12630.0,88.7006,88.7372,88.5634,88.6457,12630.0
2016-06-16 11:20:00,96.94,97.38,96.93,97.3,10718.0,88.6731,89.0756,88.664,89.0024,10718.0
2016-06-16 11:30:00,97.41,97.41,97.1,97.1,12270.0,89.103,89.103,88.8195,88.8195,12270.0
2016-06-16 11:40:00,97.08,97.08,96.74,96.81,6974.0,88.8012,88.8012,88.4902,88.5542,6974.0
2016-06-16 11:50:00,96.78,96.82,96.64,96.77,8430.0,88.5268,88.5634,88.3987,88.5176,8430.0
2016-06-16 12:00:00,96.78,96.92,96.67,96.91,7767.0,88.5268,88.6548,88.4262,88.6457,7767.0
2016-06-16 12:10:00,96.92,97.03,96.81,97.02,6728.0,88.6548,88.7555,88.5542,88.7463,6728.0
2016-06-16 12:20:00,97.05,97.22,96.94,97.12,88111.0,88.7737,88.9293,88.6731,88.8378,88111.0
2016-06-16 12:30:00,97.16,97.27,97.01,97.27,12917.0,88.8744,88.975,88.7372,88.975,12917.0
2016-06-16 12:40:00,97.25,97.38,97.15,97.17,68500.0,88.9567,89.0756,88.8652,88.8835,68500.0
2016-06-16 12:50:00,97.18,97.25,97.01,97.04,39957.0,88.8927,88.9567,88.7372,88.7646,39957.0
2016-06-16 13:00:00,97.07,97.23,96.95,97.01,152833.0,88.792,88.9384,88.6823,88.7372,152833.0
2016-06-16 13:10:00,97.02,97.07,96.92,97.02,35852.0,88.7463,88.792,88.6548,88.7463,35852.0
2016-06-16 13:20:00,96.98,97.04,96.91,97.0,14848.0,88.7097,88.7646,88.6457,88.728,14848.0
2016-06-16 13:30:00,97.01,97.05,96.81,96.97,22392.0,88.7372,88.7737,88.5542,88.7006,22392.0
2016-06-16 13:40:00,96.99,97.0,96.84,96.93,17636.0,88.7189,88.728,88.5817,88.664,17636.0
2016-06-16 13:50:00,96.95,97.0,96.89,96.95,11934.0,88.6823,88.728,88.6274,88.6823,11934.0
2016-06-16 14:00:00,96.94,97.0,96.92,96.96,32507.0,88.6731,88.728,88.6548,88.6914,32507.0
2016-06-16 14:10:00,96.96,97.03,96.93,96.97,163245.0,88.6914,88.7555,88.664,88.7006,163245.0
2016-06-16 14:20:00,96.97,97.06,96.91,96.99,155132.0,88.7006,88.7829,88.6457,88.7189,155132.0
2016-06-16 14:30:00,97.0,97.01,96.9,96.98,30760.0,88.728,88.7372,88.6365,88.7097,30760.0
2016-06-16 14:40:00,96.98,97.01,96.95,96.99,32949.0,88.7097,88.7372,88.6823,88.7189,32949.0
2016-06-16 14:50:00,96.98,97.02,96.94,96.94,59362.0,88.7097,88.7463,88.6731,88.6731,59362.0
2016-06-16 15:00:00,96.96,97.16,96.95,96.98,60444.0,88.6914,88.8744,88.6823,88.7097,60444.0
2016-06-16 15:10:00,97.01,97.14,96.95,97.0,66067.0,88.7372,88.8561,88.6823,88.728,66067.0
2016-06-16 15:20:00,97.01,97.19,96.98,97.15,296056.0,88.7372,88.9018,88.7097,88.8652,296056.0
2016-06-16 15:30:00,97.15,97.19,97.05,97.18,98517.0,88.8652,88.9018,88.7737,88.8927,98517.0
2016-06-16 15:40:00,97.19,97.26,97.11,97.15,174987.0,88.9018,88.9658,88.8286,88.8652,174987.0
2016-06-16 15:50:00,97.14,97.17,96.92,97.01,279332.0,88.8561,88.8835,88.6548,88.7372,279332.0
2016-06-17 09:30:00,96.98,97.56,96.98,97.48,139927.0,88.7097,89.2403,88.7097,89.1671,139927.0
2016-06-17 09:40:00,97.48,98.11,97.33,98.03,52763.0,89.1671,89.7434,89.0299,89.6702,52763.0
2016-06-17 09:50:00,98.03,98.2,97.92,98.14,39880.0,89.6702,89.8257,89.5696,89.7708,39880.0
2016-06-17 10:00:00,98.17,98.37,98.0,98.37,32333.0,89.7982,89.9812,89.6427,89.9812,32333.0
2016-06-17 10:10:00,98.37,98.67,98.36,98.62,20507.0,89.9812,90.2556,89.972,90.2099,20507.0
2016-06-17 10:20:00,98.61,98.64,98.03,98.06,23590.0,90.2007,90.2282,89.6702,89.6976,23590.0
2016-06-17 10:30:00,98.04,98.05,97.8,97.8,22272.0,89.6793,89.6885,89.4598,89.4598,22272.0
2016-06-17 10:40:00,97.82,97.96,97.66,97.9,27612.0,89.4781,89.6061,89.3317,89.5513,27612.0
2016-06-17 10:50:00,97.86,97.93,97.64,97.64,12892.0,89.5147,89.5787,89.3134,89.3134,12892.0
2016-06-17 11:00:00,97.65,97.73,97.58,97.58,17698.0,89.3226,89.3958,89.2586,89.2586,17698.0
2016-06-17 11:10:00,97.58,97.61,97.23,97.23,20507.0,89.2586,89.286,88.9384,88.9384,20507.0
2016-06-17 11:20:00,97.21,97.3,96.94,96.95,15171.0,88.9201,89.0024,88.6731,88.6823,15171.0
2016-06-17 11:30:00,96.93,97.16,96.91,97.1,11810.0,88.664,88.8744,88.6457,88.8195,11810.0
2016-06-17 11:40:00,97.13,97.21,97.03,97.03,12050.0,88.8469,88.9201,88.7555,88.7555,12050.0
2016-06-17 11:50:00,97.0,97.1,96.85,96.95,13356.0,88.728,88.8195,88.5908,88.6823,13356.0
2016-06-17 12:00:00,96.99,97.24,96.99,97.22,11513.0,88.7189,88.9475,88.7189,88.9293,11513.0
2016-06-17 12:10:00,97.28,97.3,97.01,97.09,11057.0,88.9841,89.0024,88.7372,88.8103,11057.0
2016-06-17 12:20:00,97.11,97.11,96.93,97.01,14793.0,88.8286,88.8286,88.664,88.7372,14793.0
2016-06-17 12:30:00,97.03,97.05,96.84,96.88,13542.0,88.7555,88.7737,88.5817,88.6182,13542.0
2016-06-17 12:40:00,96.88,96.96,96.74,96.75,11031.0,88.6182,88.6914,88.4902,88.4993,11031.0
2016-06-17 12:50:00,96.77,96.86,96.74,96.86,10999.0,88.5176,88.6,88.4902,88.6,10999.0
2016-06-17 13:00:00,96.86,96.95,96.69,96.95,18146.0,88.6,88.6823,88.4444,88.6823,18146.0
2016-06-17 13:10:00,96.97,96.97,96.81,96.81,14462.0,88.7006,88.7006,88.5542,88.5542,14462.0
2016-06-17 13:20:00,96.82,96.92,96.73,96.73,15442.0,88.5634,88.6548,88.481,88.481,15442.0
2016-06-17 13:30:00,96.71,96.79,96.61,96.63,21171.0,88.4627,88.5359,88.3713,88.3896,21171.0
2016-06-17 13:40:00,96.64,96.73,96.62,96.62,16469.0,88.3987,88.481,88.3804,88.3804,16469.0
2016-06-17 13:50:00,96.65,96.7,96.58,96.65,21905.0,88.4079,88.4536,88.3438,88.4079,21905.0
2016-06-17 14:00:00,96.62,96.83,96.59,96.74,30403.0,88.3804,88.5725,88.353,88.4902,30403.0
2016-06-17 14:10:00,96.79,96.81,96.66,96.79,37524.0,88.5359,88.5542,88.417,88.5359,37524.0
2016-06-17 14:20:00,96.82,97.0,96.78,96.87,32055.0,88.5634,88.728,88.5268,88.6091,32055.0
2016-06-17 14:30:00,96.88,97.09,96.85,97.02,32531.0,88.6182,88.8103,88.5908,88.7463,32531.0
2016-06-17 14:40:00,97.02,97.1,96.93,96.99,22500.0,88.7463,88.8195,88.664,88.7189,22500.0
2016-06-17 14:50:00,97.0,97.04,96.9,96.95,27607.0,88.728,88.7646,88.6365,88.6823,27607.0
2016-06-17 15:00:00,96.96,97.0,96.86,96.88,21543.0,88.6914,88.728,88.6,88.6182,21543.0
2016-06-17 15:10:00,96.89,96.93,96.77,96.81,29632.0,88.6274,88.664,88.5176,88.5542,29632.0
2016-06-17 15:20:00,96.82,96.83,96.69,96.73,34519.0,88.5634,88.5725,88.4444,88.481,34519.0
2016-06-17 15:30:00,96.72,96.88,96.68,96.76,43372.0,88.4719,88.6182,88.4353,88.5085,43372.0
2016-06-17 15:40:00,96.77,96.84,96.71,96.76,66805.0,88.5176,88.5817,88.4627,88.5085,66805.0
2016-06-17 15:50:00,96.77,96.82,96.66,96.68,132852.0,88.5176,88.5634,88.417,88.4353,132852.0
2016-06-20 09:30:00,98.26,98.68,98.22,98.67,24734.0,89.8806,90.2647,89.844,90.2556,24734.0
2016-06-20 09:40:00,98.65,99.02,98.65,98.9,14487.0,90.2373,90.5757,90.2373,90.466,14487.0
2016-06-20 09:50:00,98.93,99.28,98.93,99.26,16328.0,90.4934,90.8136,90.4934,90.7953,16328.0
2016-06-20 10:00:00,99.26,99.47,99.17,99.36,21703.0,90.7953,90.9874,90.713,90.8868,21703.0
2016-06-20 10:10:00,99.31,99.4,99.17,99.26,14103.0,90.841,90.9233,90.713,90.7953,14103.0
2016-06-20 10:20:00,99.25,99.49,99.22,99.48,9779.0,90.7861,91.0057,90.7587,90.9965,9779.0
2016-06-20 10:30:00,99.44,99.53,99.32,99.39,14616.0,90.9599,91.0423,90.8502,90.9142,14616.0
2016-06-20 10:40:00,99.41,99.55,99.4,99.47,11122.0,90.9325,91.0606,90.9233,90.9874,11122.0
2016-06-20 10:50:00,99.46,99.65,99.46,99.63,11700.0,90.9782,91.152,90.9782,91.1337,11700.0
2016-06-20 11:00:00,99.62,99.65,99.48,99.61,20645.0,91.1246,91.152,90.9965,91.1154,20645.0
2016-06-20 11:10:00,99.61,99.61,99.4,99.52,16763.0,91.1154,91.1154,90.9233,91.0331,16763.0
2016-06-20 11:20:00,99.51,99.55,99.38,99.43,13815.0,91.024,91.0606,90.905,90.9508,13815.0
2016-06-20 11:30:00,99.45,99.47,99.34,99.44,10102.0,90.9691,90.9874,90.8685,90.9599,10102.0
2016-06-20 11:40:00,99.46,99.47,99.26,99.29,11382.0,90.9782,90.9874,90.7953,90.8227,11382.0
2016-06-20 11:50:00,99.29,99.37,99.15,99.33,13220.0,90.8227,90.8959,90.6947,90.8593,13220.0
2016-06-20 12:00:00,99.31,99.54,99.27,99.53,21018.0,90.841,91.0514,90.8044,91.0423,21018.0
2016-06-20 12:10:00,99.53,99.55,99.45,99.52,27080.0,91.0423,91.0606,90.9691,91.0331,27080.0
2016-06-20 12:20:00,99.54,99.58,99.48,99.58,19409.0,91.0514,91.088,90.9965,91.088,19409.0
2016-06-20 12:30:00,99.58,99.7,99.57,99.63,14010.0,91.088,91.1978,91.0788,91.1337,14010.0
2016-06-20 12:40:00,99.58,99.68,99.56,99.62,11335.0,91.088,91.1795,91.0697,91.1246,11335.0
2016-06-20 12:50:00,99.63,99.76,99.61,99.7,10888.0,91.1337,91.2526,91.1154,91.1978,10888.0
2016-06-20 13:00:00,99.67,99.72,99.58,99.58,11708.0,91.1703,91.2161,91.088,91.088,11708.0
2016-06-20 13:10:00,99.6,99.6,99.32,99.38,8360.0,91.1063,91.1063,90.8502,90.905,8360.0
2016-06-20 13:20:00,99.39,99.44,99.22,99.24,4723.0,90.9142,90.9599,90.7587,90.777,4723.0
2016-06-20 13:30:00,99.25,99.39,99.2,99.31,6148.0,90.7861,90.9142,90.7404,90.841,6148.0
2016-06-20 13:40:00,99.33,99.43,99.3,99.4,8836.0,90.8593,90.9508,90.8319,90.9233,8836.0
2016-06-20 13:50:00,99.39,99.56,99.39,99.49,7923.0,90.9142,91.0697,90.9142,91.0057,7923.0
2016-06-20 14:00:00,99.47,99.61,99.42,99.44,10411.0,90.9874,91.1154,90.9416,90.9599,10411.0
2016-06-20 14:10:00,99.43,99.48,99.23,99.23,8818.0,90.9508,90.9965,90.7678,90.7678,8818.0
2016-06-20 14:20:00,99.28,99.32,99.13,99.19,10063.0,90.8136,90.8502,90.6764,90.7313,10063.0
2016-06-20 14:30:00,99.18,99.22,99.05,99.07,9490.0,90.7221,90.7587,90.6032,90.6215,9490.0
2016-06-20 14:40:00,99.09,99.12,98.97,99.09,14766.0,90.6398,90.6672,90.53,90.6398,14766.0
2016-06-20 14:50:00,99.08,99.13,99.06,99.09,11003.0,90.6306,90.6764,90.6123,90.6398,11003.0
2016-06-20 15:00:00,99.13,99.15,98.97,99.04,15843.0,90.6764,90.6947,90.53,90.594,15843.0
2016-06-20 15:10:00,99.04,99.05,98.82,98.87,11052.0,90.594,90.6032,90.3928,90.4385,11052.0
2016-06-20 15:20:00,98.88,98.92,98.72,98.74,21705.0,90.4477,90.4843,90.3013,90.3196,21705.0
2016-06-20 15:30:00,98.74,98.79,98.72,98.77,27073.0,90.3196,90.3654,90.3013,90.3471,27073.0
2016-06-20 15:40:00,98.76,98.88,98.59,98.62,38056.0,90.3379,90.4477,90.1824,90.2099,38056.0
2016-06-20 15:50:00,98.6,98.69,98.51,98.64,56937.0,90.1916,90.2739,90.1092,90.2282,56937.0
2016-06-21 09:30:00,98.9,99.23,98.9,99.11,13769.0,90.466,90.7678,90.466,90.6581,13769.0
2016-06-21 09:40:00,99.07,99.07,98.72,98.88,5376.0,90.6215,90.6215,90.3013,90.4477,5376.0
2016-06-21 09:50:00,98.88,99.13,98.77,99.13,3932.0,90.4477,90.6764,90.3471,90.6764,3932.0
2016-06-21 10:00:00,99.13,99.16,98.85,99.14,7231.0,90.6764,90.7038,90.4202,90.6855,7231.0
2016-06-21 10:10:00,99.14,99.22,98.98,99.02,9530.0,90.6855,90.7587,90.5392,90.5757,9530.0
2016-06-21 10:20:00,99.06,99.06,98.74,98.92,9670.0,90.6123,90.6123,90.3196,90.4843,9670.0
2016-06-21 10:30:00,98.9,98.94,98.7,98.71,8481.0,90.466,90.5026,90.283,90.2922,8481.0
2016-06-21 10:40:00,98.72,98.79,98.66,98.75,11150.0,90.3013,90.3654,90.2464,90.3288,11150.0
2016-06-21 10:50:00,98.74,98.79,98.67,98.72,13823.0,90.3196,90.3654,90.2556,90.3013,13823.0
2016-06-21 11:00:00,98.7,98.78,98.66,98.75,23604.0,90.283,90.3562,90.2464,90.3288,23604.0
2016-06-21 11:10:00,98.69,98.76,98.64,98.71,14630.0,90.2739,90.3379,90.2282,90.2922,14630.0
2016-06-21 11:20:00,98.71,98.72,98.54,98.57,5839.0,90.2922,90.3013,90.1367,90.1641,5839.0
2016-06-21 11:30:00,98.57,98.57,98.33,98.33,5260.0,90.1641,90.1641,89.9446,89.9446,5260.0
2016-06-21 11:40:00,98.3,98.33,98.2,98.26,4319.0,89.9172,89.9446,89.8257,89.8806,4319.0
2016-06-21 11:50:00,98.27,98.27,98.18,98.18,16766.0,89.8897,89.8897,89.8074,89.8074,16766.0
2016-06-21 12:00:00,98.18,98.21,98.11,98.16,7828.0,89.8074,89.8348,89.7434,89.7891,7828.0
2016-06-21 12:10:00,98.16,98.32,98.12,98.31,8101.0,89.7891,89.9354,89.7525,89.9263,8101.0
2016-06-21 12:20:00,98.34,98.4,98.28,98.37,28277.0,89.9537,90.0086,89.8989,89.9812,28277.0
2016-06-21 12:30:00,98.4,98.4,98.28,98.31,18221.0,90.0086,90.0086,89.8989,89.9263,18221.0
2016-06-21 12:40:00,98.31,98.31,98.2,98.22,6931.0,89.9263,89.9263,89.8257,89.844,6931.0
2016-06-21 12:50:00,98.21,98.26,98.15,98.21,6736.0,89.8348,89.8806,89.7799,89.8348,6736.0
2016-06-21 13:00:00,98.2,98.35,98.2,98.34,5020.0,89.8257,89.9629,89.8257,89.9537,5020.0
2016-06-21 13:10:00,98.32,98.39,98.28,98.36,8165.0,89.9354,89.9995,89.8989,89.972,8165.0
2016-06-21 13:20:00,98.34,98.37,98.22,98.3,4300.0,89.9537,89.9812,89.844,89.9172,4300.0
2016-06-21 13:30:00,98.3,98.35,98.26,98.33,8222.0,89.9172,89.9629,89.8806,89.9446,8222.0
2016-06-21 13:40:00,98.31,98.32,98.23,98.24,8428.0,89.9263,89.9354,89.8531,89.8623,8428.0
2016-06-21 13:50:00,98.24,98.45,98.24,98.45,5300.0,89.8623,90.0544,89.8623,90.0544,5300.0
2016-06-21 14:00:00,98.41,98.52,98.39,98.42,15997.0,90.0178,90.1184,89.9995,90.0269,15997.0
2016-06-21 14:10:00,98.43,98.52,98.43,98.5,14161.0,90.0361,90.1184,90.0361,90.1001,14161.0
2016-06-21 14:20:00,98.5,98.71,98.5,98.66,16807.0,90.1001,90.2922,90.1001,90.2464,16807.0
2016-06-21 14:30:00,98.67,98.9,98.61,98.85,15597.0,90.2556,90.466,90.2007,90.4202,15597.0
2016-06-21 14:40:00,98.88,98.88,98.72,98.72,26611.0,90.4477,90.4477,90.3013,90.3013,26611.0
2016-06-21 14:50:00,98.72,98.75,98.62,98.63,16176.0,90.3013,90.3288,90.2099,90.219,16176.0
2016-06-21 15:00:00,98.66,98.66,98.46,98.51,19380.0,90.2464,90.2464,90.0635,90.1092,19380.0
2016-06-21 15:10:00,98.52,98.69,98.51,98.64,17601.0,90.1184,90.2739,90.1092,90.2282,17601.0
2016-06-21 15:20:00,98.64,98.66,98.53,98.65,34336.0,90.2282,90.2464,90.1275,90.2373,34336.0
2016-06-21 15:30:00,98.64,98.64,98.46,98.5,41945.0,90.2282,90.2282,90.0635,90.1001,41945.0
2016-06-21 15:40:00,98.49,98.54,98.34,98.47,47195.0,90.0909,90.1367,89.9537,90.0727,47195.0
2016-06-21 15:50:00,98.47,98.54,98.42,98.44,75607.0,90.0727,90.1367,90.0269,90.0452,75607.0
2016-06-22 09:30:00,98.8,98.89,98.36,98.85,8267.0,90.3745,90.4568,89.972,90.4202,8267.0
2016-06-22 09:40:00,98.88,99.0,98.85,98.92,6659.0,90.4477,90.5575,90.4202,90.4843,6659.0
2016-06-22 09:50:00,98.91,98.92,98.67,98.67,10471.0,90.4751,90.4843,90.2556,90.2556,10471.0
2016-06-22 10:00:00,98.61,98.82,98.61,98.82,8386.0,90.2007,90.3928,90.2007,90.3928,8386.0
2016-06-22 10:10:00,98.76,99.06,98.73,99.06,7441.0,90.3379,90.6123,90.3105,90.6123,7441.0
2016-06-22 10:20:00,99.05,99.08,98.83,98.87,11948.0,90.6032,90.6306,90.402,90.4385,11948.0
2016-06-22 10:30:00,98.85,99.03,98.81,98.92,30917.0,90.4202,90.5849,90.3837,90.4843,30917.0
2016-06-22 10:40:00,98.91,98.95,98.7,98.82,50270.0,90.4751,90.5117,90.283,90.3928,50270.0
2016-06-22 10:50:00,98.83,98.99,98.78,98.8,7228.0,90.402,90.5483,90.3562,90.3745,7228.0
2016-06-22 11:00:00,98.77,98.85,98.68,98.71,10436.0,90.3471,90.4202,90.2647,90.2922,10436.0
2016-06-22 11:10:00,98.74,98.79,98.66,98.76,5162.0,90.3196,90.3654,90.2464,90.3379,5162.0
2016-06-22 11:20:00,98.81,98.92,98.77,98.91,4884.0,90.3837,90.4843,90.3471,90.4751,4884.0
2016-06-22 11:30:00,98.88,98.88,98.48,98.61,7003.0,90.4477,90.4477,90.0818,90.2007,7003.0
2016-06-22 11:40:00,98.57,98.77,98.54,98.74,5802.0,90.1641,90.3471,90.1367,90.3196,5802.0
2016-06-22 11:50:00,98.73,98.89,98.71,98.89,4714.0,90.3105,90.4568,90.2922,90.4568,4714.0
2016-06-22 12:00:00,98.86,98.91,98.69,98.7,5611.0,90.4294,90.4751,90.2739,90.283,5611.0
2016-06-22 12:10:00,98.71,98.82,98.7,98.73,6407.0,90.2922,90.3928,90.283,90.3105,6407.0
2016-06-22 12:20:00,98.73,98.73,98.51,98.57,7115.0,90.3105,90.3105,90.1092,90.1641,7115.0
2016-06-22 12:30:00,98.57,98.63,98.56,98.58,4619.0,90.1641,90.219,90.155,90.1733,4619.0
2016-06-22 12:40:00,98.58,98.64,98.48,98.52,6619.0,90.1733,90.2282,90.0818,90.1184,6619.0
2016-06-22 12:50:00,98.57,98.64,98.55,98.64,5801.0,90.1641,90.2282,90.1458,90.2282,5801.0
2016-06-22 13:00:00,98.64,98.64,98.45,98.47,11160.0,90.2282,90.2282,90.0544,90.0727,11160.0
2016-06-22 13:10:00,98.45,98.47,98.38,98.43,10292.0,90.0544,90.0727,89.9903,90.0361,10292.0
2016-06-22 13:20:00,98.42,98.48,98.38,98.43,6817.0,90.0269,90.0818,89.9903,90.0361,6817.0
2016-06-22 13:30:00,98.46,98.6,98.46,98.57,4526.0,90.0635,90.1916,90.0635,90.1641,4526.0
2016-06-22 13:40:00,98.57,98.66,98.55,98.56,6128.0,90.1641,90.2464,90.1458,90.155,6128.0
2016-06-22 13:50:00,98.59,98.66,98.56,98.58,5944.0,90.1824,90.2464,90.155,90.1733,5944.0
2016-06-22 14:00:00,98.58,98.63,98.5,98.58,9846.0,90.1733,90.219,90.1001,90.1733,9846.0
2016-06-22 14:10:00,98.59,98.71,98.55,98.55,5180.0,90.1824,90.2922,90.1458,90.1458,5180.0
2016-06-22 14:20:00,98.56,98.66,98.53,98.66,7709.0,90.155,90.2464,90.1275,90.2464,7709.0
2016-06-22 14:30:00,98.66,98.67,98.45,98.47,9323.0,90.2464,90.2556,90.0544,90.0727,9323.0
2016-06-22 14:40:00,98.47,98.56,98.39,98.43,10369.0,90.0727,90.155,89.9995,90.0361,10369.0
2016-06-22 14:50:00,98.45,98.53,98.44,98.5,6646.0,90.0544,90.1275,90.0452,90.1001,6646.0
2016-06-22 15:00:00,98.5,98.6,98.47,98.47,15649.0,90.1001,90.1916,90.0727,90.0727,15649.0
2016-06-22 15:10:00,98.45,98.5,98.39,98.42,11851.0,90.0544,90.1001,89.9995,90.0269,11851.0
2016-06-22 15:20:00,98.4,98.4,98.31,98.32,13202.0,90.0086,90.0086,89.9263,89.9354,13202.0
2016-06-22 15:30:00,98.32,98.46,98.28,98.45,17176.0,89.9354,90.0635,89.8989,90.0544,17176.0
2016-06-22 15:40:00,98.47,98.49,98.38,98.41,36176.0,90.0727,90.0909,89.9903,90.0178,36176.0
2016-06-22 15:50:00,98.4,98.4,98.2,98.27,45356.0,90.0086,90.0086,89.8257,89.8897,45356.0
2016-06-23 09:30:00,99.62,99.75,99.38,99.61,11136.0,91.1246,91.2435,90.905,91.1154,11136.0
2016-06-23 09:40:00,99.68,99.85,99.59,99.82,9555.0,91.1795,91.335,91.0971,91.3075,9555.0
2016-06-23 09:50:00,99.81,100.16,99.8,100.12,37607.0,91.2984,91.6185,91.2892,91.5819,37607.0
2016-06-23 10:00:00,100.13,100.3,99.94,100.22,13243.0,91.5911,91.7466,91.4173,91.6734,13243.0
2016-06-23 10:10:00,100.17,100.37,100.11,100.11,12218.0,91.6277,91.8106,91.5728,91.5728,12218.0
2016-06-23 10:20:00,100.17,100.49,100.17,100.38,13619.0,91.6277,91.9204,91.6277,91.8198,13619.0
2016-06-23 10:30:00,100.43,100.43,100.19,100.29,8695.0,91.8655,91.8655,91.646,91.7374,8695.0
2016-06-23 10:40:00,100.34,100.45,100.25,100.33,8032.0,91.7832,91.8838,91.7009,91.774,8032.0
2016-06-23 10:50:00,100.37,100.56,100.3,100.49,12850.0,91.8106,91.9844,91.7466,91.9204,12850.0
2016-06-23 11:00:00,100.45,100.61,100.41,100.49,4281.0,91.8838,92.0302,91.8472,91.9204,4281.0
2016-06-23 11:10:00,100.49,100.67,100.46,100.6,6807.0,91.9204,92.085,91.8929,92.021,6807.0
2016-06-23 11:20:00,100.62,100.71,100.6,100.68,6710.0,92.0393,92.1216,92.021,92.0942,6710.0
2016-06-23 11:30:00,100.69,100.83,100.67,100.83,6011.0,92.1033,92.2314,92.085,92.2314,6011.0
2016-06-23 11:40:00,100.79,100.84,100.76,100.84,12510.0,92.1948,92.2405,92.1674,92.2405,12510.0
2016-06-23 11:50:00,100.82,100.88,100.77,100.78,4351.0,92.2222,92.2771,92.1765,92.1857,4351.0
2016-06-23 12:00:00,100.83,100.97,100.81,100.92,8949.0,92.2314,92.3595,92.2131,92.3137,8949.0
2016-06-23 12:10:00,100.95,101.06,100.92,101.02,11472.0,92.3412,92.4418,92.3137,92.4052,11472.0
2016-06-23 12:20:00,101.01,101.11,101.01,101.02,7199.0,92.396,92.4875,92.396,92.4052,7199.0
2016-06-23 12:30:00,101.01,101.02,100.96,100.97,4928.0,92.396,92.4052,92.3503,92.3595,4928.0
2016-06-23 12:40:00,100.94,100.96,100.85,100.86,4205.0,92.332,92.3503,92.2497,92.2588,4205.0
2016-06-23 12:50:00,100.89,100.95,100.86,100.91,4765.0,92.2863,92.3412,92.2588,92.3046,4765.0
2016-06-23 13:00:00,100.9,100.95,100.83,100.89,6660.0,92.2954,92.3412,92.2314,92.2863,6660.0
2016-06-23 13:10:00,100.94,100.95,100.88,100.95,3550.0,92.332,92.3412,92.2771,92.3412,3550.0
2016-06-23 13:20:00,100.93,101.0,100.89,100.99,4400.0,92.3229,92.3869,92.2863,92.3778,4400.0
2016-06-23 13:30:00,100.96,100.99,100.86,100.9,9471.0,92.3503,92.3778,92.2588,92.2954,9471.0
2016-06-23 13:40:00,100.9,100.95,100.86,100.88,9400.0,92.2954,92.3412,92.2588,92.2771,9400.0
2016-06-23 13:50:00,100.88,100.96,100.83,100.96,12063.0,92.2771,92.3503,92.2314,92.3503,12063.0
2016-06-23 14:00:00,100.95,101.0,100.89,100.89,5975.0,92.3412,92.3869,92.2863,92.2863,5975.0
2016-06-23 14:10:00,100.96,101.03,100.93,100.96,6484.0,92.3503,92.4143,92.3229,92.3503,6484.0
2016-06-23 14:20:00,100.98,101.04,100.95,101.04,8325.0,92.3686,92.4235,92.3412,92.4235,8325.0
2016-06-23 14:30:00,101.02,101.15,101.02,101.15,24634.0,92.4052,92.5241,92.4052,92.5241,24634.0
2016-06-23 14:40:00,101.18,101.31,101.14,101.31,15793.0,92.5515,92.6705,92.515,92.6705,15793.0
2016-06-23 14:50:00,101.33,101.41,101.32,101.38,12387.0,92.6888,92.7619,92.6796,92.7345,12387.0
2016-06-23 15:00:00,101.37,101.38,101.2,101.22,42475.0,92.7253,92.7345,92.5698,92.5881,42475.0
2016-06-23 15:10:00,101.23,101.41,101.23,101.38,11826.0,92.5973,92.7619,92.5973,92.7345,11826.0
2016-06-23 15:20:00,101.41,101.42,101.36,101.41,20150.0,92.7619,92.7711,92.7162,92.7619,20150.0
2016-06-23 15:30:00,101.41,101.49,101.38,101.47,20958.0,92.7619,92.8351,92.7345,92.8168,20958.0
2016-06-23 15:40:00,101.47,101.57,101.44,101.5,32171.0,92.8168,92.9083,92.7894,92.8443,32171.0
2016-06-23 15:50:00,101.5,101.69,101.49,101.68,66859.0,92.8443,93.0181,92.8351,93.0089,66859.0
2016-06-24 09:30:00,96.84,96.94,95.79,96.77,119445.0,88.5817,88.6731,87.6212,88.5176,119445.0
2016-06-24 09:40:00,96.78,96.92,96.07,96.49,181842.0,88.5268,88.6548,87.8773,88.2615,181842.0
2016-06-24 09:50:00,96.52,96.97,96.21,96.55,163489.0,88.2889,88.7006,88.0054,88.3164,163489.0
2016-06-24 10:00:00,96.61,97.19,96.47,97.18,156137.0,88.3713,88.9018,88.2432,88.8927,156137.0
2016-06-24 10:10:00,97.19,97.49,97.02,97.06,146092.0,88.9018,89.1762,88.7463,88.7829,146092.0
2016-06-24 10:20:00,97.07,97.07,96.58,96.71,57176.0,88.792,88.792,88.3438,88.4627,57176.0
2016-06-24 10:30:00,96.67,96.73,96.38,96.59,38132.0,88.4262,88.481,88.1609,88.353,38132.0
2016-06-24 10:40:00,96.65,96.71,96.27,96.28,73823.0,88.4079,88.4627,88.0603,88.0694,73823.0
2016-06-24 10:50:00,96.28,96.57,96.27,96.31,27371.0,88.0694,88.3347,88.0603,88.0969,27371.0
2016-06-24 11:00:00,96.28,96.52,96.13,96.39,79174.0,88.0694,88.2889,87.9322,88.17,79174.0
2016-06-24 11:10:00,96.37,96.42,96.22,96.34,61254.0,88.1517,88.1975,88.0145,88.1243,61254.0
2016-06-24 11:20:00,96.33,96.33,95.9,96.02,79162.0,88.1151,88.1151,87.7218,87.8316,79162.0
2016-06-24 11:30:00,96.06,96.09,95.67,95.67,161698.0,87.8682,87.8956,87.5114,87.5114,161698.0
2016-06-24 11:40:00,95.69,95.97,95.62,95.89,30153.0,87.5297,87.7858,87.4657,87.7127,30153.0
2016-06-24 11:50:00,95.9,95.96,95.71,95.84,110812.0,87.7218,87.7767,87.548,87.6669,110812.0
2016-06-24 12:00:00,95.83,95.86,95.58,95.58,13713.0,87.6578,87.6852,87.4291,87.4291,13713.0
2016-06-24 12:10:00,95.52,95.52,95.34,95.44,19158.0,87.3742,87.3742,87.2096,87.301,19158.0
2016-06-24 12:20:00,95.45,95.63,95.45,95.59,12293.0,87.3102,87.4748,87.3102,87.4383,12293.0
2016-06-24 12:30:00,95.56,95.56,95.21,95.21,16352.0,87.4108,87.4108,87.0907,87.0907,16352.0
2016-06-24 12:40:00,95.17,95.24,94.86,94.86,19387.0,87.0541,87.1181,86.7705,86.7705,19387.0
2016-06-24 12:50:00,94.91,94.92,94.69,94.84,20251.0,86.8162,86.8254,86.615,86.7522,20251.0
2016-06-24 13:00:00,94.84,94.91,94.6,94.66,21620.0,86.7522,86.8162,86.5327,86.5876,21620.0
2016-06-24 13:10:00,94.65,94.9,94.65,94.74,27725.0,86.5784,86.8071,86.5784,86.6607,27725.0
2016-06-24 13:20:00,94.77,95.09,94.74,95.06,27441.0,86.6882,86.9809,86.6607,86.9535,27441.0
2016-06-24 13:30:00,95.05,95.22,95.01,95.01,17458.0,86.9443,87.0998,86.9077,86.9077,17458.0
2016-06-24 13:40:00,95.01,95.09,94.89,94.89,66515.0,86.9077,86.9809,86.7979,86.7979,66515.0
2016-06-24 13:50:00,94.89,94.89,94.63,94.69,23438.0,86.7979,86.7979,86.5601,86.615,23438.0
2016-06-24 14:00:00,94.7,94.77,94.68,94.7,21148.0,86.6242,86.6882,86.6059,86.6242,21148.0
2016-06-24 14:10:00,94.72,94.82,94.59,94.59,28662.0,86.6424,86.7339,86.5235,86.5235,28662.0
2016-06-24 14:20:00,94.58,94.61,94.42,94.44,28977.0,86.5144,86.5418,86.368,86.3863,28977.0
2016-06-24 14:30:00,94.43,94.44,94.15,94.28,83804.0,86.3772,86.3863,86.1211,86.24,83804.0
2016-06-24 14:40:00,94.26,94.32,94.01,94.1,22176.0,86.2217,86.2766,85.993,86.0753,22176.0
2016-06-24 14:50:00,94.12,94.34,94.0,94.28,31013.0,86.0936,86.2949,85.9838,86.24,31013.0
2016-06-24 15:00:00,94.26,94.34,94.16,94.22,114555.0,86.2217,86.2949,86.1302,86.1851,114555.0
2016-06-24 15:10:00,94.2,94.2,93.58,93.58,36708.0,86.1668,86.1668,85.5997,85.5997,36708.0
2016-06-24 15:20:00,93.57,93.78,93.57,93.66,52911.0,85.5905,85.7826,85.5905,85.6728,52911.0
2016-06-24 15:30:00,93.67,94.0,93.61,93.78,108037.0,85.682,85.9838,85.6271,85.7826,108037.0
2016-06-24 15:40:00,93.77,94.04,93.69,93.98,199498.0,85.7735,86.0204,85.7003,85.9656,199498.0
2016-06-24 15:50:00,93.99,94.13,93.58,93.65,295261.0,85.9747,86.1028,85.5997,85.6637,295261.0
2016-06-27 09:30:00,93.66,93.66,90.66,90.91,132036.0,85.6728,85.6728,82.9287,83.1574,132036.0
2016-06-27 09:40:00,90.88,90.98,90.2,90.35,71368.0,83.1299,83.2214,82.5079,82.6451,71368.0
2016-06-27 09:50:00,90.33,90.61,90.21,90.3,36122.0,82.6268,82.8829,82.5171,82.5994,36122.0
2016-06-27 10:00:00,90.21,90.73,90.02,90.06,56033.0,82.5171,82.9927,82.3433,82.3798,56033.0
2016-06-27 10:10:00,90.04,90.2,89.87,90.01,35347.0,82.3615,82.5079,82.206,82.3341,35347.0
2016-06-27 10:20:00,90.01,90.16,89.9,90.06,38131.0,82.3341,82.4713,82.2335,82.3798,38131.0
2016-06-27 10:30:00,90.07,90.15,89.92,89.98,92726.0,82.389,82.4622,82.2518,82.3067,92726.0
2016-06-27 10:40:00,89.99,90.26,89.79,89.83,40273.0,82.3158,82.5628,82.1329,82.1695,40273.0
2016-06-27 10:50:00,89.85,89.88,89.34,89.34,21983.0,82.1878,82.2152,81.7212,81.7212,21983.0
2016-06-27 11:00:00,89.34,89.53,89.34,89.36,45426.0,81.7212,81.895,81.7212,81.7395,45426.0
2016-06-27 11:10:00,89.35,89.39,89.01,89.01,51001.0,81.7304,81.767,81.4194,81.4194,51001.0
2016-06-27 11:20:00,89.01,89.37,88.89,89.32,54880.0,81.4194,81.7487,81.3096,81.7029,54880.0
2016-06-27 11:30:00,89.32,89.87,89.3,89.76,40328.0,81.7029,82.206,81.6847,82.1054,40328.0
2016-06-27 11:40:00,89.74,89.8,89.5,89.52,37825.0,82.0871,82.142,81.8676,81.8859,37825.0
2016-06-27 11:50:00,89.53,89.53,89.18,89.27,27970.0,81.895,81.895,81.5749,81.6572,27970.0
2016-06-27 12:00:00,89.24,89.26,89.05,89.09,66110.0,81.6298,81.6481,81.456,81.4926,66110.0
2016-06-27 12:10:00,89.09,89.36,89.08,89.26,34464.0,81.4926,81.7395,81.4834,81.6481,34464.0
2016-06-27 12:20:00,89.27,89.47,89.18,89.47,19123.0,81.6572,81.8402,81.5749,81.8402,19123.0
2016-06-27 12:30:00,89.51,89.56,89.44,89.48,38342.0,81.8767,81.9225,81.8127,81.8493,38342.0
2016-06-27 12:40:00,89.46,89.48,89.11,89.31,37168.0,81.831,81.8493,81.5109,81.6938,37168.0
2016-06-27 12:50:00,89.31,89.41,89.18,89.33,51630.0,81.6938,81.7853,81.5749,81.7121,51630.0
2016-06-27 13:00:00,89.31,89.42,89.17,89.19,67662.0,81.6938,81.7944,81.5657,81.584,67662.0
2016-06-27 13:10:00,89.17,89.34,89.08,89.3,47460.0,81.5657,81.7212,81.4834,81.6847,47460.0
2016-06-27 13:20:00,89.32,89.5,89.31,89.39,34289.0,81.7029,81.8676,81.6938,81.767,34289.0
2016-06-27 13:30:00,89.39,89.45,89.01,89.01,57285.0,81.767,81.8219,81.4194,81.4194,57285.0
2016-06-27 13:40:00,89.03,89.03,88.7,88.86,47901.0,81.4377,81.4377,81.1358,81.2822,47901.0
2016-06-27 13:50:00,88.85,88.88,88.56,88.59,82052.0,81.273,81.3005,81.0078,81.0352,82052.0
2016-06-27 14:00:00,88.59,88.69,88.39,88.43,86630.0,81.0352,81.1267,80.8523,80.8888,86630.0
2016-06-27 14:10:00,88.41,88.42,88.22,88.23,105158.0,80.8706,80.8797,80.6968,80.7059,105158.0
2016-06-27 14:20:00,88.25,88.29,88.07,88.15,77698.0,80.7242,80.7608,80.5595,80.6327,77698.0
2016-06-27 14:30:00,88.17,88.25,88.11,88.13,80487.0,80.651,80.7242,80.5961,80.6144,80487.0
2016-06-27 14:40:00,88.14,88.15,87.63,87.65,77470.0,80.6236,80.6327,80.1571,80.1754,77470.0
2016-06-27 14:50:00,87.64,87.64,87.38,87.42,94025.0,80.1662,80.1662,79.9284,79.965,94025.0
2016-06-27 15:00:00,87.43,87.78,87.43,87.59,75470.0,79.9741,80.2943,79.9741,80.1205,75470.0
2016-06-27 15:10:00,87.61,87.72,87.5,87.5,77892.0,80.1388,80.2394,80.0382,80.0382,77892.0
2016-06-27 15:20:00,87.5,87.52,87.3,87.31,108804.0,80.0382,80.0564,79.8552,79.8644,108804.0
2016-06-27 15:30:00,87.31,87.87,87.3,87.84,142978.0,79.8644,80.3766,79.8552,80.3492,142978.0
2016-06-27 15:40:00,87.83,87.9,87.62,87.9,148898.0,80.34,80.404,80.1479,80.404,148898.0
2016-06-27 15:50:00,87.86,88.24,87.67,87.89,455803.0,80.3675,80.715,80.1937,80.3949,455803.0
2016-06-28 09:30:00,89.27,89.54,88.86,89.42,96017.0,81.6572,81.9042,81.2822,81.7944,96017.0
2016-06-28 09:40:00,89.34,89.49,88.99,89.07,50987.0,81.7212,81.8585,81.4011,81.4743,50987.0
2016-06-28 09:50:00,89.09,89.35,89.04,89.14,44634.0,81.4926,81.7304,81.4468,81.5383,44634.0
2016-06-28 10:00:00,89.16,89.29,88.89,88.96,66343.0,81.5566,81.6755,81.3096,81.3736,66343.0
2016-06-28 10:10:00,88.96,89.02,88.85,88.95,19119.0,81.3736,81.4285,81.273,81.3645,19119.0
2016-06-28 10:20:00,88.94,89.0,88.71,88.73,22994.0,81.3554,81.4102,81.145,81.1633,22994.0
2016-06-28 10:30:00,88.76,89.06,88.68,88.68,24823.0,81.1907,81.4651,81.1175,81.1175,24823.0
2016-06-28 10:40:00,88.66,88.73,88.56,88.72,16690.0,81.0992,81.1633,81.0078,81.1541,16690.0
2016-06-28 10:50:00,88.66,88.75,88.55,88.64,20423.0,81.0992,81.1816,80.9986,81.0809,20423.0
2016-06-28 11:00:00,88.71,88.73,88.45,88.45,22115.0,81.145,81.1633,80.9071,80.9071,22115.0
2016-06-28 11:10:00,88.43,88.61,88.43,88.56,18669.0,80.8888,81.0535,80.8888,81.0078,18669.0
2016-06-28 11:20:00,88.52,88.53,88.25,88.38,20023.0,80.9712,80.9803,80.7242,80.8431,20023.0
2016-06-28 11:30:00,88.35,88.5,88.35,88.49,13547.0,80.8157,80.9529,80.8157,80.9437,13547.0
2016-06-28 11:40:00,88.47,88.61,88.4,88.51,18316.0,80.9254,81.0535,80.8614,80.962,18316.0
2016-06-28 11:50:00,88.53,88.6,88.44,88.5,23006.0,80.9803,81.0443,80.898,80.9529,23006.0
2016-06-28 12:00:00,88.5,88.53,88.4,88.42,14668.0,80.9529,80.9803,80.8614,80.8797,14668.0
2016-06-28 12:10:00,88.41,88.49,88.35,88.38,17516.0,80.8706,80.9437,80.8157,80.8431,17516.0
2016-06-28 12:20:00,88.4,88.43,88.32,88.36,10252.0,80.8614,80.8888,80.7882,80.8248,10252.0
2016-06-28 12:30:00,88.42,88.56,88.4,88.52,14429.0,80.8797,81.0078,80.8614,80.9712,14429.0
2016-06-28 12:40:00,88.53,88.54,88.32,88.39,16014.0,80.9803,80.9895,80.7882,80.8523,16014.0
2016-06-28 12:50:00,88.4,88.51,88.37,88.42,11755.0,80.8614,80.962,80.834,80.8797,11755.0
2016-06-28 13:00:00,88.44,88.5,88.27,88.38,14597.0,80.898,80.9529,80.7425,80.8431,14597.0
2016-06-28 13:10:00,88.35,88.49,88.32,88.34,14348.0,80.8157,80.9437,80.7882,80.8065,14348.0
2016-06-28 13:20:00,88.34,88.37,88.23,88.24,13148.0,80.8065,80.834,80.7059,80.715,13148.0
2016-06-28 13:30:00,88.24,88.4,88.23,88.38,18085.0,80.715,80.8614,80.7059,80.8431,18085.0
2016-06-28 13:40:00,88.4,88.5,88.32,88.32,17315.0,80.8614,80.9529,80.7882,80.7882,17315.0
2016-06-28 13:50:00,88.31,88.45,88.31,88.35,12144.0,80.7791,80.9071,80.7791,80.8157,12144.0
2016-06-28 14:00:00,88.36,88.52,88.36,88.4,20736.0,80.8248,80.9712,80.8248,80.8614,20736.0
2016-06-28 14:10:00,88.41,88.47,88.24,88.26,26098.0,80.8706,80.9254,80.715,80.7333,26098.0
2016-06-28 14:20:00,88.25,88.26,88.19,88.21,24606.0,80.7242,80.7333,80.6693,80.6876,24606.0
2016-06-28 14:30:00,88.21,88.54,88.21,88.47,50546.0,80.6876,80.9895,80.6876,80.9254,50546.0
2016-06-28 14:40:00,88.45,88.59,88.42,88.55,26918.0,80.9071,81.0352,80.8797,80.9986,26918.0
2016-06-28 14:50:00,88.55,88.85,88.54,88.72,67901.0,80.9986,81.273,80.9895,81.1541,67901.0
2016-06-28 15:00:00,88.73,88.95,88.67,88.88,58469.0,81.1633,81.3645,81.1084,81.3005,58469.0
2016-06-28 15:10:00,88.86,89.04,88.77,88.77,35925.0,81.2822,81.4468,81.1999,81.1999,35925.0
2016-06-28 15:20:00,88.76,88.83,88.55,88.64,36707.0,81.1907,81.2547,80.9986,81.0809,36707.0
2016-06-28 15:30:00,88.66,88.78,88.59,88.69,71395.0,81.0992,81.209,81.0352,81.1267,71395.0
2016-06-28 15:40:00,88.69,88.96,88.67,88.93,102731.0,81.1267,81.3736,81.1084,81.3462,102731.0
2016-06-28 15:50:00,88.92,89.11,88.85,89.1,137777.0,81.3371,81.5109,81.273,81.5017,137777.0
2016-06-29 09:30:00,90.0,90.0,89.39,89.44,47014.0,82.325,82.325,81.767,81.8127,47014.0
2016-06-29 09:40:00,89.47,89.74,89.31,89.7,22449.0,81.8402,82.0871,81.6938,82.0505,22449.0
2016-06-29 09:50:00,89.69,89.97,89.61,89.74,27743.0,82.0414,82.2975,81.9682,82.0871,27743.0
2016-06-29 10:00:00,89.78,89.91,89.66,89.69,27490.0,82.1237,82.2426,82.014,82.0414,27490.0
2016-06-29 10:10:00,89.76,89.86,89.74,89.84,17381.0,82.1054,82.1969,82.0871,82.1786,17381.0
2016-06-29 10:20:00,89.85,90.02,89.81,89.9,24445.0,82.1878,82.3433,82.1512,82.2335,24445.0
2016-06-29 10:30:00,89.9,90.06,89.9,89.97,14897.0,82.2335,82.3798,82.2335,82.2975,14897.0
2016-06-29 10:40:00,89.94,90.2,89.91,90.19,40993.0,82.2701,82.5079,82.2426,82.4988,40993.0
2016-06-29 10:50:00,90.17,90.2,90.06,90.06,24755.0,82.4805,82.5079,82.3798,82.3798,24755.0
2016-06-29 11:00:00,90.09,90.33,90.09,90.2,21833.0,82.4073,82.6268,82.4073,82.5079,21833.0
2016-06-29 11:10:00,90.2,90.27,90.16,90.22,24863.0,82.5079,82.5719,82.4713,82.5262,24863.0
2016-06-29 11:20:00,90.22,90.45,90.22,90.43,22911.0,82.5262,82.7366,82.5262,82.7183,22911.0
2016-06-29 11:30:00,90.44,90.62,90.44,90.48,29818.0,82.7274,82.8921,82.7274,82.764,29818.0
2016-06-29 11:40:00,90.5,90.6,90.35,90.44,17588.0,82.7823,82.8738,82.6451,82.7274,17588.0
2016-06-29 11:50:00,90.45,90.57,90.45,90.48,20390.0,82.7366,82.8464,82.7366,82.764,20390.0
2016-06-29 12:00:00,90.49,90.54,90.45,90.52,10641.0,82.7732,82.8189,82.7366,82.8006,10641.0
2016-06-29 12:10:00,90.52,90.53,90.43,90.43,20451.0,82.8006,82.8098,82.7183,82.7183,20451.0
2016-06-29 12:20:00,90.44,90.52,90.42,90.49,8903.0,82.7274,82.8006,82.7091,82.7732,8903.0
2016-06-29 12:30:00,90.48,90.48,90.28,90.31,15823.0,82.764,82.764,82.5811,82.6085,15823.0
2016-06-29 12:40:00,90.3,90.31,90.21,90.29,26942.0,82.5994,82.6085,82.5171,82.5902,26942.0
2016-06-29 12:50:00,90.3,90.7,90.28,90.7,59669.0,82.5994,82.9653,82.5811,82.9653,59669.0
2016-06-29 13:00:00,90.69,90.73,90.53,90.61,42069.0,82.9561,82.9927,82.8098,82.8829,42069.0
2016-06-29 13:10:00,90.61,90.68,90.59,90.6,15949.0,82.8829,82.947,82.8646,82.8738,15949.0
2016-06-29 13:20:00,90.61,90.68,90.6,90.66,7052.0,82.8829,82.947,82.8738,82.9287,7052.0
2016-06-29 13:30:00,90.68,90.87,90.66,90.87,21700.0,82.947,83.1208,82.9287,83.1208,21700.0
2016-06-29 13:40:00,90.86,91.06,90.85,91.01,18391.0,83.1116,83.2946,83.1025,83.2488,18391.0
2016-06-29 13:50:00,91.01,91.12,90.99,91.05,14000.0,83.2488,83.3494,83.2305,83.2854,14000.0
2016-06-29 14:00:00,91.05,91.27,91.05,91.22,12451.0,83.2854,83.4867,83.2854,83.4409,12451.0
2016-06-29 14:10:00,91.21,91.22,91.15,91.15,13037.0,83.4318,83.4409,83.3769,83.3769,13037.0
2016-06-29 14:20:00,91.15,91.36,91.14,91.35,21276.0,83.3769,83.569,83.3677,83.5598,21276.0
2016-06-29 14:30:00,91.35,91.41,91.29,91.31,17724.0,83.5598,83.6147,83.505,83.5232,17724.0
2016-06-29 14:40:00,91.3,91.46,91.17,91.17,28526.0,83.5141,83.6605,83.3952,83.3952,28526.0
2016-06-29 14:50:00,91.18,91.39,91.16,91.36,27661.0,83.4043,83.5964,83.386,83.569,27661.0
2016-06-29 15:00:00,91.36,91.55,91.34,91.54,26840.0,83.569,83.7428,83.5507,83.7336,26840.0
2016-06-29 15:10:00,91.54,91.62,91.51,91.58,27057.0,83.7336,83.8068,83.7062,83.7702,27057.0
2016-06-29 15:20:00,91.59,91.68,91.54,91.68,28639.0,83.7794,83.8617,83.7336,83.8617,28639.0
2016-06-29 15:30:00,91.68,91.68,91.43,91.44,37890.0,83.8617,83.8617,83.633,83.6422,37890.0
2016-06-29 15:40:00,91.45,91.65,91.41,91.65,57006.0,83.6513,83.8343,83.6147,83.8343,57006.0
2016-06-29 15:50:00,91.63,91.65,91.52,91.61,153164.0,83.816,83.8343,83.7153,83.7977,153164.0
2016-06-30 09:30:00,91.94,91.95,91.37,91.62,14793.0,84.0995,84.1087,83.5781,83.8068,14793.0
2016-06-30 09:40:00,91.62,91.78,91.39,91.77,17285.0,83.8068,83.9532,83.5964,83.944,17285.0
2016-06-30 09:50:00,91.66,91.7,91.32,91.7,14222.0,83.8434,83.88,83.5324,83.88,14222.0
2016-06-30 10:00:00,91.78,91.91,91.47,91.78,6992.0,83.9532,84.0721,83.6696,83.9532,6992.0
2016-06-30 10:10:00,91.72,91.97,91.68,91.77,15533.0,83.8983,84.127,83.8617,83.944,15533.0
2016-06-30 10:20:00,91.79,91.85,91.56,91.68,10748.0,83.9623,84.0172,83.7519,83.8617,10748.0
2016-06-30 10:30:00,91.63,91.95,91.57,91.88,12071.0,83.816,84.1087,83.7611,84.0446,12071.0
2016-06-30 10:40:00,91.89,92.0,91.68,91.99,11206.0,84.0538,84.1544,83.8617,84.1453,11206.0
2016-06-30 10:50:00,92.03,92.08,91.88,92.08,14967.0,84.1818,84.2276,84.0446,84.2276,14967.0
2016-06-30 11:00:00,92.07,92.19,91.98,92.19,10334.0,84.2184,84.3282,84.1361,84.3282,10334.0
2016-06-30 11:10:00,92.28,92.29,92.02,92.07,13734.0,84.4105,84.4197,84.1727,84.2184,13734.0
2016-06-30 11:20:00,92.05,92.13,91.97,92.12,12295.0,84.2001,84.2733,84.127,84.2642,12295.0
2016-06-30 11:30:00,92.12,92.32,92.1,92.21,15555.0,84.2642,84.4471,84.2459,84.3465,15555.0
2016-06-30 11:40:00,92.2,92.35,92.17,92.34,22895.0,84.3373,84.4746,84.3099,84.4654,22895.0
2016-06-30 11:50:00,92.33,92.43,92.25,92.34,13478.0,84.4563,84.5477,84.3831,84.4654,13478.0
2016-06-30 12:00:00,92.37,92.49,92.24,92.29,16157.0,84.4928,84.6026,84.3739,84.4197,16157.0
2016-06-30 12:10:00,92.33,92.6,92.29,92.59,12702.0,84.4563,84.7032,84.4197,84.6941,12702.0
2016-06-30 12:20:00,92.57,92.7,92.49,92.7,14158.0,84.6758,84.7947,84.6026,84.7947,14158.0
2016-06-30 12:30:00,92.66,92.89,92.62,92.88,23412.0,84.7581,84.9685,84.7215,84.9594,23412.0
2016-06-30 12:40:00,92.88,92.98,92.82,92.95,16360.0,84.9594,85.0508,84.9045,85.0234,16360.0
2016-06-30 12:50:00,92.95,93.07,92.92,92.96,20301.0,85.0234,85.1332,84.9959,85.0325,20301.0
2016-06-30 13:00:00,92.96,93.0,92.89,93.0,30646.0,85.0325,85.0691,84.9685,85.0691,30646.0
2016-06-30 13:10:00,93.0,93.04,92.97,93.0,49524.0,85.0691,85.1057,85.0417,85.0691,49524.0
2016-06-30 13:20:00,92.99,93.0,92.69,92.74,16492.0,85.06,85.0691,84.7856,84.8313,16492.0
2016-06-30 13:30:00,92.75,92.79,92.67,92.7,15362.0,84.8404,84.877,84.7673,84.7947,15362.0
2016-06-30 13:40:00,92.71,92.83,92.64,92.82,14266.0,84.8039,84.9136,84.7398,84.9045,14266.0
2016-06-30 13:50:00,92.85,92.86,92.74,92.79,25688.0,84.9319,84.9411,84.8313,84.877,25688.0
2016-06-30 14:00:00,92.81,92.94,92.78,92.94,20565.0,84.8953,85.0142,84.8679,85.0142,20565.0
2016-06-30 14:10:00,92.93,93.12,92.92,93.08,21629.0,85.0051,85.1789,84.9959,85.1423,21629.0
2016-06-30 14:20:00,93.09,93.23,93.05,93.06,16178.0,85.1514,85.2795,85.1149,85.124,16178.0
2016-06-30 14:30:00,93.06,93.14,93.04,93.09,28276.0,85.124,85.1972,85.1057,85.1514,28276.0
2016-06-30 14:40:00,93.13,93.21,93.1,93.21,20375.0,85.188,85.2612,85.1606,85.2612,20375.0
2016-06-30 14:50:00,93.23,93.4,93.21,93.34,28044.0,85.2795,85.435,85.2612,85.3801,28044.0
2016-06-30 15:00:00,93.33,93.49,93.31,93.47,53340.0,85.371,85.5173,85.3527,85.499,53340.0
2016-06-30 15:10:00,93.45,93.48,93.34,93.41,79034.0,85.4807,85.5082,85.3801,85.4442,79034.0
2016-06-30 15:20:00,93.41,93.63,93.35,93.55,79317.0,85.4442,85.6454,85.3893,85.5722,79317.0
2016-06-30 15:30:00,93.57,93.63,93.41,93.41,96713.0,85.5905,85.6454,85.4442,85.4442,96713.0
2016-06-30 15:40:00,93.41,93.42,93.28,93.3,112321.0,85.4442,85.4533,85.3252,85.3435,112321.0
2016-06-30 15:50:00,93.3,93.72,93.29,93.67,175248.0,85.3435,85.7277,85.3344,85.682,175248.0
2016-07-01 09:30:00,93.5,94.5,93.36,94.5,35895.0,85.5265,86.4412,85.3984,86.4412,35895.0
2016-07-01 09:40:00,94.52,94.65,94.27,94.45,53710.0,86.4595,86.5784,86.2308,86.3955,53710.0
2016-07-01 09:50:00,94.47,94.54,94.13,94.27,27037.0,86.4138,86.4778,86.1028,86.2308,27037.0
2016-07-01 10:00:00,94.31,94.55,94.31,94.5,17521.0,86.2674,86.4869,86.2674,86.4412,17521.0
2016-07-01 10:10:00,94.51,94.56,94.48,94.49,7048.0,86.4504,86.4961,86.4229,86.4321,7048.0
2016-07-01 10:20:00,94.53,94.62,94.47,94.57,11271.0,86.4686,86.551,86.4138,86.5052,11271.0
2016-07-01 10:30:00,94.59,94.86,94.54,94.83,8582.0,86.5235,86.7705,86.4778,86.7431,8582.0
2016-07-01 10:40:00,94.82,94.95,94.81,94.93,8335.0,86.7339,86.8528,86.7248,86.8345,8335.0
2016-07-01 10:50:00,94.95,95.0,94.89,94.95,10139.0,86.8528,86.8986,86.7979,86.8528,10139.0
2016-07-01 11:00:00,94.96,94.99,94.79,94.8,12737.0,86.862,86.8894,86.7065,86.7156,12737.0
2016-07-01 11:10:00,94.79,94.79,94.42,94.45,10403.0,86.7065,86.7065,86.368,86.3955,10403.0
2016-07-01 11:20:00,94.47,94.52,94.33,94.37,9463.0,86.4138,86.4595,86.2857,86.3223,9463.0
2016-07-01 11:30:00,94.4,94.44,94.28,94.29,5403.0,86.3497,86.3863,86.24,86.2491,5403.0
2016-07-01 11:40:00,94.31,94.41,94.28,94.33,4804.0,86.2674,86.3589,86.24,86.2857,4804.0
2016-07-01 11:50:00,94.33,94.38,94.15,94.17,10476.0,86.2857,86.3314,86.1211,86.1393,10476.0
2016-07-01 12:00:00,94.17,94.25,94.11,94.13,18256.0,86.1393,86.2125,86.0845,86.1028,18256.0
2016-07-01 12:10:00,94.13,94.2,94.09,94.2,9008.0,86.1028,86.1668,86.0662,86.1668,9008.0
2016-07-01 12:20:00,94.23,94.23,93.97,94.04,11643.0,86.1942,86.1942,85.9564,86.0204,11643.0
2016-07-01 12:30:00,94.05,94.09,94.0,94.0,9481.0,86.0296,86.0662,85.9838,85.9838,9481.0
2016-07-01 12:40:00,93.97,94.12,93.97,94.1,24982.0,85.9564,86.0936,85.9564,86.0753,24982.0
2016-07-01 12:50:00,94.1,94.14,94.03,94.07,7478.0,86.0753,86.1119,86.0113,86.0479,7478.0
2016-07-01 13:00:00,94.05,94.09,94.03,94.08,11317.0,86.0296,86.0662,86.0113,86.057,11317.0
2016-07-01 13:10:00,94.08,94.09,93.98,94.03,12049.0,86.057,86.0662,85.9656,86.0113,12049.0
2016-07-01 13:20:00,94.02,94.02,93.88,93.9,18051.0,86.0021,86.0021,85.8741,85.8924,18051.0
2016-07-01 13:30:00,93.89,94.02,93.83,93.93,12087.0,85.8832,86.0021,85.8283,85.9198,12087.0
2016-07-01 13:40:00,93.93,94.06,93.93,94.04,9095.0,85.9198,86.0387,85.9198,86.0204,9095.0
2016-07-01 13:50:00,94.05,94.06,93.98,94.02,8519.0,86.0296,86.0387,85.9656,86.0021,8519.0
2016-07-01 14:00:00,94.02,94.25,94.0,94.2,50761.0,86.0021,86.2125,85.9838,86.1668,50761.0
2016-07-01 14:10:00,94.2,94.33,94.14,94.26,31704.0,86.1668,86.2857,86.1119,86.2217,31704.0
2016-07-01 14:20:00,94.26,94.31,94.24,94.3,18344.0,86.2217,86.2674,86.2034,86.2583,18344.0
2016-07-01 14:30:00,94.3,94.3,94.16,94.19,20163.0,86.2583,86.2583,86.1302,86.1576,20163.0
2016-07-01 14:40:00,94.21,94.21,93.95,93.96,14019.0,86.1759,86.1759,85.9381,85.9473,14019.0
2016-07-01 14:50:00,93.99,94.05,93.92,94.03,12626.0,85.9747,86.0296,85.9107,86.0113,12626.0
2016-07-01 15:00:00,94.04,94.31,94.03,94.28,17905.0,86.0204,86.2674,86.0113,86.24,17905.0
2016-07-01 15:10:00,94.31,94.34,94.26,94.32,13817.0,86.2674,86.2949,86.2217,86.2766,13817.0
2016-07-01 15:20:00,94.32,94.33,94.23,94.27,20907.0,86.2766,86.2857,86.1942,86.2308,20907.0
2016-07-01 15:30:00,94.24,94.41,94.16,94.22,32412.0,86.2034,86.3589,86.1302,86.1851,32412.0
2016-07-01 15:40:00,94.21,94.24,94.14,94.15,44454.0,86.1759,86.2034,86.1119,86.1211,44454.0
2016-07-01 15:50:00,94.16,94.22,94.07,94.08,66913.0,86.1302,86.1851,86.0479,86.057,66913.0
2016-07-05 09:30:00,93.43,93.59,92.98,93.39,24193.0,85.4625,85.6088,85.0508,85.4259,24193.0
2016-07-05 09:40:00,93.38,93.44,93.09,93.25,14944.0,85.4167,85.4716,85.1514,85.2978,14944.0
2016-07-05 09:50:00,93.25,93.43,93.11,93.36,42176.0,85.2978,85.4625,85.1697,85.3984,42176.0
2016-07-05 10:00:00,93.35,93.46,93.23,93.23,43651.0,85.3893,85.4899,85.2795,85.2795,43651.0
2016-07-05 10:10:00,93.21,93.4,93.05,93.13,13060.0,85.2612,85.435,85.1149,85.188,13060.0
2016-07-05 10:20:00,93.1,93.38,93.07,93.38,9624.0,85.1606,85.4167,85.1332,85.4167,9624.0
2016-07-05 10:30:00,93.36,93.49,93.32,93.47,13467.0,85.3984,85.5173,85.3618,85.499,13467.0
2016-07-05 10:40:00,93.48,93.61,93.26,93.29,10400.0,85.5082,85.6271,85.307,85.3344,10400.0
2016-07-05 10:50:00,93.26,93.29,93.08,93.08,6317.0,85.307,85.3344,85.1423,85.1423,6317.0
2016-07-05 11:00:00,93.08,93.12,92.91,93.07,13516.0,85.1423,85.1789,84.9868,85.1332,13516.0
2016-07-05 11:10:00,93.07,93.22,92.87,93.17,14295.0,85.1332,85.2704,84.9502,85.2246,14295.0
2016-07-05 11:20:00,93.17,93.24,93.12,93.18,10674.0,85.2246,85.2887,85.1789,85.2338,10674.0
2016-07-05 11:30:00,93.19,93.21,93.06,93.15,5813.0,85.2429,85.2612,85.124,85.2063,5813.0
2016-07-05 11:40:00,93.15,93.15,92.96,93.03,12024.0,85.2063,85.2063,85.0325,85.0966,12024.0
2016-07-05 11:50:00,93.01,93.03,92.81,92.91,63546.0,85.0783,85.0966,84.8953,84.9868,63546.0
2016-07-05 12:00:00,92.9,92.91,92.72,92.72,6528.0,84.9777,84.9868,84.813,84.813,6528.0
2016-07-05 12:10:00,92.71,92.73,92.59,92.64,11564.0,84.8039,84.8221,84.6941,84.7398,11564.0
2016-07-05 12:20:00,92.63,92.71,92.62,92.66,13938.0,84.7307,84.8039,84.7215,84.7581,13938.0
2016-07-05 12:30:00,92.67,92.68,92.45,92.48,11499.0,84.7673,84.7764,84.566,84.5935,11499.0
2016-07-05 12:40:00,92.49,92.53,92.42,92.5,4644.0,84.6026,84.6392,84.5386,84.6118,4644.0
2016-07-05 12:50:00,92.49,92.49,92.41,92.42,6905.0,84.6026,84.6026,84.5294,84.5386,6905.0
2016-07-05 13:00:00,92.41,92.45,92.36,92.44,10087.0,84.5294,84.566,84.4837,84.5569,10087.0
2016-07-05 13:10:00,92.45,92.5,92.34,92.34,7855.0,84.566,84.6118,84.4654,84.4654,7855.0
2016-07-05 13:20:00,92.34,92.35,92.26,92.26,6879.0,84.4654,84.4746,84.3922,84.3922,6879.0
2016-07-05 13:30:00,92.25,92.28,92.2,92.2,7770.0,84.3831,84.4105,84.3373,84.3373,7770.0
2016-07-05 13:40:00,92.19,92.2,91.99,92.01,14558.0,84.3282,84.3373,84.1453,84.1636,14558.0
2016-07-05 13:50:00,92.0,92.0,91.91,91.94,11137.0,84.1544,84.1544,84.0721,84.0995,11137.0
2016-07-05 14:00:00,91.94,92.01,91.87,91.88,21908.0,84.0995,84.1636,84.0355,84.0446,21908.0
2016-07-05 14:10:00,91.88,92.18,91.88,92.13,14402.0,84.0446,84.3191,84.0446,84.2733,14402.0
2016-07-05 14:20:00,92.15,92.23,92.08,92.11,10709.0,84.2916,84.3648,84.2276,84.255,10709.0
2016-07-05 14:30:00,92.13,92.31,92.11,92.3,14545.0,84.2733,84.438,84.255,84.4288,14545.0
2016-07-05 14:40:00,92.3,92.35,92.23,92.26,6683.0,84.4288,84.4746,84.3648,84.3922,6683.0
2016-07-05 14:50:00,92.26,92.31,92.17,92.27,9731.0,84.3922,84.438,84.3099,84.4014,9731.0
2016-07-05 15:00:00,92.26,92.36,92.25,92.34,8309.0,84.3922,84.4837,84.3831,84.4654,8309.0
2016-07-05 15:10:00,92.35,92.37,92.26,92.35,13711.0,84.4746,84.4928,84.3922,84.4746,13711.0
2016-07-05 15:20:00,92.35,92.37,92.32,92.33,13618.0,84.4746,84.4928,84.4471,84.4563,13618.0
2016-07-05 15:30:00,92.34,92.58,92.31,92.54,26657.0,84.4654,84.6849,84.438,84.6484,26657.0
2016-07-05 15:40:00,92.54,92.82,92.53,92.75,39223.0,84.6484,84.9045,84.6392,84.8404,39223.0
2016-07-05 15:50:00,92.77,92.77,92.54,92.56,62332.0,84.8587,84.8587,84.6484,84.6666,62332.0
2016-07-06 09:30:00,92.25,92.32,91.18,91.28,33463.0,84.3831,84.4471,83.4043,83.4958,33463.0
2016-07-06 09:40:00,91.2,91.61,91.09,91.6,37562.0,83.4226,83.7977,83.322,83.7885,37562.0
2016-07-06 09:50:00,91.58,91.98,91.51,91.88,23076.0,83.7702,84.1361,83.7062,84.0446,23076.0
2016-07-06 10:00:00,91.88,92.16,91.52,91.55,25890.0,84.0446,84.3008,83.7153,83.7428,25890.0
2016-07-06 10:10:00,91.58,91.61,91.03,91.03,16445.0,83.7702,83.7977,83.2671,83.2671,16445.0
2016-07-06 10:20:00,91.06,91.22,90.98,91.18,46476.0,83.2946,83.4409,83.2214,83.4043,46476.0
2016-07-06 10:30:00,91.1,91.73,91.0,91.72,25127.0,83.3312,83.9074,83.2397,83.8983,25127.0
2016-07-06 10:40:00,91.75,92.1,91.68,92.1,22179.0,83.9257,84.2459,83.8617,84.2459,22179.0
2016-07-06 10:50:00,92.12,92.27,92.06,92.22,15882.0,84.2642,84.4014,84.2093,84.3556,15882.0
2016-07-06 11:00:00,92.23,92.26,92.0,92.14,26241.0,84.3648,84.3922,84.1544,84.2825,26241.0
2016-07-06 11:10:00,92.11,92.38,92.11,92.27,23037.0,84.255,84.502,84.255,84.4014,23037.0
2016-07-06 11:20:00,92.25,92.29,91.82,91.82,23661.0,84.3831,84.4197,83.9898,83.9898,23661.0
2016-07-06 11:30:00,91.87,91.93,91.77,91.93,12392.0,84.0355,84.0904,83.944,84.0904,12392.0
2016-07-06 11:40:00,91.96,92.09,91.82,91.98,8743.0,84.1178,84.2367,83.9898,84.1361,8743.0
2016-07-06 11:50:00,91.97,92.22,91.96,92.15,8662.0,84.127,84.3556,84.1178,84.2916,8662.0
2016-07-06 12:00:00,92.12,92.35,92.12,92.26,18087.0,84.2642,84.4746,84.2642,84.3922,18087.0
2016-07-06 12:10:00,92.27,92.28,92.09,92.27,14865.0,84.4014,84.4105,84.2367,84.4014,14865.0
2016-07-06 12:20:00,92.28,92.36,92.2,92.22,10318.0,84.4105,84.4837,84.3373,84.3556,10318.0
2016-07-06 12:30:00,92.24,92.35,92.16,92.25,11107.0,84.3739,84.4746,84.3008,84.3831,11107.0
2016-07-06 12:40:00,92.28,92.4,92.25,92.39,17607.0,84.4105,84.5203,84.3831,84.5111,17607.0
2016-07-06 12:50:00,92.41,92.64,92.4,92.64,56256.0,84.5294,84.7398,84.5203,84.7398,56256.0
2016-07-06 13:00:00,92.65,92.87,92.63,92.85,29387.0,84.749,84.9502,84.7307,84.9319,29387.0
2016-07-06 13:10:00,92.86,93.03,92.86,92.98,28428.0,84.9411,85.0966,84.9411,85.0508,28428.0
2016-07-06 13:20:00,93.0,93.02,92.86,92.97,23705.0,85.0691,85.0874,84.9411,85.0417,23705.0
2016-07-06 13:30:00,92.96,93.02,92.94,92.99,17074.0,85.0325,85.0874,85.0142,85.06,17074.0
2016-07-06 13:40:00,92.99,93.04,92.82,92.87,34342.0,85.06,85.1057,84.9045,84.9502,34342.0
2016-07-06 13:50:00,92.87,93.02,92.87,92.94,31255.0,84.9502,85.0874,84.9502,85.0142,31255.0
2016-07-06 14:00:00,92.95,93.13,92.71,93.11,38716.0,85.0234,85.188,84.8039,85.1697,38716.0
2016-07-06 14:10:00,93.14,93.15,92.72,92.92,18058.0,85.1972,85.2063,84.813,84.9959,18058.0
2016-07-06 14:20:00,92.99,92.99,92.74,92.74,17972.0,85.06,85.06,84.8313,84.8313,17972.0
2016-07-06 14:30:00,92.74,93.0,92.74,92.98,16342.0,84.8313,85.0691,84.8313,85.0508,16342.0
2016-07-06 14:40:00,92.97,92.97,92.8,92.81,29848.0,85.0417,85.0417,84.8862,84.8953,29848.0
2016-07-06 14:50:00,92.8,92.99,92.77,92.94,12228.0,84.8862,85.06,84.8587,85.0142,12228.0
2016-07-06 15:00:00,92.96,93.05,92.95,93.03,38713.0,85.0325,85.1149,85.0234,85.0966,38713.0
2016-07-06 15:10:00,93.02,93.06,92.95,92.96,18449.0,85.0874,85.124,85.0234,85.0325,18449.0
2016-07-06 15:20:00,92.95,92.96,92.79,92.83,40972.0,85.0234,85.0325,84.877,84.9136,40972.0
2016-07-06 15:30:00,92.83,93.04,92.82,93.03,22992.0,84.9136,85.1057,84.9045,85.0966,22992.0
2016-07-06 15:40:00,93.03,93.13,92.91,92.91,35997.0,85.0966,85.188,84.9868,84.9868,35997.0
2016-07-06 15:50:00,92.93,93.04,92.9,92.98,76330.0,85.0051,85.1057,84.9777,85.0508,76330.0
2016-07-07 09:30:00,93.33,94.14,93.33,93.93,43061.0,85.371,86.1119,85.371,85.9198,43061.0
2016-07-07 09:40:00,94.0,94.39,93.99,94.38,8784.0,85.9838,86.3406,85.9747,86.3314,8784.0
2016-07-07 09:50:00,94.41,94.71,94.4,94.71,17090.0,86.3589,86.6333,86.3497,86.6333,17090.0
2016-07-07 10:00:00,94.73,94.78,94.47,94.56,22375.0,86.6516,86.6973,86.4138,86.4961,22375.0
2016-07-07 10:10:00,94.56,94.82,94.53,94.79,15315.0,86.4961,86.7339,86.4686,86.7065,15315.0
2016-07-07 10:20:00,94.79,94.86,94.64,94.86,23876.0,86.7065,86.7705,86.5693,86.7705,23876.0
2016-07-07 10:30:00,94.86,94.94,94.74,94.77,19550.0,86.7705,86.8437,86.6607,86.6882,19550.0
2016-07-07 10:40:00,94.76,94.81,94.58,94.71,16780.0,86.679,86.7248,86.5144,86.6333,16780.0
2016-07-07 10:50:00,94.73,94.77,94.4,94.46,17952.0,86.6516,86.6882,86.3497,86.4046,17952.0
2016-07-07 11:00:00,94.44,94.56,94.3,94.5,23683.0,86.3863,86.4961,86.2583,86.4412,23683.0
2016-07-07 11:10:00,94.51,94.67,94.51,94.6,14166.0,86.4504,86.5967,86.4504,86.5327,14166.0
2016-07-07 11:20:00,94.62,94.65,94.35,94.54,28335.0,86.551,86.5784,86.304,86.4778,28335.0
2016-07-07 11:30:00,94.51,94.51,94.32,94.41,13162.0,86.4504,86.4504,86.2766,86.3589,13162.0
2016-07-07 11:40:00,94.42,94.43,94.12,94.16,11943.0,86.368,86.3772,86.0936,86.1302,11943.0
2016-07-07 11:50:00,94.19,94.28,94.11,94.23,9460.0,86.1576,86.24,86.0845,86.1942,9460.0
2016-07-07 12:00:00,94.3,94.34,94.03,94.07,14665.0,86.2583,86.2949,86.0113,86.0479,14665.0
2016-07-07 12:10:00,94.08,94.21,94.08,94.14,8657.0,86.057,86.1759,86.057,86.1119,8657.0
2016-07-07 12:20:00,94.13,94.18,93.84,94.02,9071.0,86.1028,86.1485,85.8375,86.0021,9071.0
2016-07-07 12:30:00,94.06,94.1,93.98,94.09,10103.0,86.0387,86.0753,85.9656,86.0662,10103.0
2016-07-07 12:40:00,94.09,94.1,93.92,93.94,13490.0,86.0662,86.0753,85.9107,85.929,13490.0
2016-07-07 12:50:00,93.86,93.89,93.66,93.66,5576.0,85.8558,85.8832,85.6728,85.6728,5576.0
2016-07-07 13:00:00,93.69,93.8,93.62,93.79,11353.0,85.7003,85.8009,85.6363,85.7918,11353.0
2016-07-07 13:10:00,93.77,93.95,93.76,93.91,17734.0,85.7735,85.9381,85.7643,85.9015,17734.0
2016-07-07 13:20:00,93.91,94.22,93.9,94.14,22253.0,85.9015,86.1851,85.8924,86.1119,22253.0
2016-07-07 13:30:00,94.14,94.26,94.13,94.2,21067.0,86.1119,86.2217,86.1028,86.1668,21067.0
2016-07-07 13:40:00,94.2,94.24,94.13,94.17,18443.0,86.1668,86.2034,86.1028,86.1393,18443.0
2016-07-07 13:50:00,94.17,94.18,94.01,94.14,9011.0,86.1393,86.1485,85.993,86.1119,9011.0
2016-07-07 14:00:00,94.12,94.2,94.04,94.04,10700.0,86.0936,86.1668,86.0204,86.0204,10700.0
2016-07-07 14:10:00,94.02,94.02,93.81,93.91,14766.0,86.0021,86.0021,85.81,85.9015,14766.0
2016-07-07 14:20:00,93.88,94.05,93.85,93.96,10768.0,85.8741,86.0296,85.8466,85.9473,10768.0
2016-07-07 14:30:00,93.97,93.97,93.81,93.87,10433.0,85.9564,85.9564,85.81,85.8649,10433.0
2016-07-07 14:40:00,93.86,93.94,93.77,93.94,6517.0,85.8558,85.929,85.7735,85.929,6517.0
2016-07-07 14:50:00,93.94,93.97,93.82,93.87,15635.0,85.929,85.9564,85.8192,85.8649,15635.0
2016-07-07 15:00:00,93.9,94.11,93.8,94.1,14616.0,85.8924,86.0845,85.8009,86.0753,14616.0
2016-07-07 15:10:00,94.12,94.17,94.07,94.14,11131.0,86.0936,86.1393,86.0479,86.1119,11131.0
2016-07-07 15:20:00,94.16,94.17,94.06,94.11,16208.0,86.1302,86.1393,86.0387,86.0845,16208.0
2016-07-07 15:30:00,94.13,94.32,94.07,94.3,24656.0,86.1028,86.2766,86.0479,86.2583,24656.0
2016-07-07 15:40:00,94.31,94.34,94.24,94.27,37764.0,86.2674,86.2949,86.2034,86.2308,37764.0
2016-07-07 15:50:00,94.28,94.29,94.21,94.23,83217.0,86.24,86.2491,86.1759,86.1942,83217.0
2016-07-08 09:30:00,95.47,95.85,94.94,95.64,22292.0,87.3285,87.6761,86.8437,87.484,22292.0
2016-07-08 09:40:00,95.59,95.99,95.59,95.96,20389.0,87.4383,87.8041,87.4383,87.7767,20389.0
2016-07-08 09:50:00,96.03,96.6,96.02,96.43,43667.0,87.8407,88.3621,87.8316,88.2066,43667.0
2016-07-08 10:00:00,96.44,96.74,96.42,96.65,18999.0,88.2158,88.4902,88.1975,88.4079,18999.0
2016-07-08 10:10:00,96.56,96.67,96.24,96.24,19111.0,88.3255,88.4262,88.0328,88.0328,19111.0
2016-07-08 10:20:00,96.23,96.25,95.96,95.96,29880.0,88.0237,88.042,87.7767,87.7767,29880.0
2016-07-08 10:30:00,96.01,96.1,95.92,95.93,41348.0,87.8224,87.9048,87.7401,87.7493,41348.0
2016-07-08 10:40:00,95.95,96.07,95.92,96.06,21521.0,87.7676,87.8773,87.7401,87.8682,21521.0
2016-07-08 10:50:00,96.05,96.27,96.02,96.18,16928.0,87.859,88.0603,87.8316,87.9779,16928.0
2016-07-08 11:00:00,96.2,96.42,96.16,96.27,10977.0,87.9962,88.1975,87.9596,88.0603,10977.0
2016-07-08 11:10:00,96.25,96.34,96.17,96.2,24602.0,88.042,88.1243,87.9688,87.9962,24602.0
2016-07-08 11:20:00,96.23,96.31,96.16,96.24,72335.0,88.0237,88.0969,87.9596,88.0328,72335.0
2016-07-08 11:30:00,96.25,96.39,96.16,96.32,16618.0,88.042,88.17,87.9596,88.106,16618.0
2016-07-08 11:40:00,96.36,96.51,96.36,96.49,8685.0,88.1426,88.2798,88.1426,88.2615,8685.0
2016-07-08 11:50:00,96.51,96.56,96.38,96.38,8667.0,88.2798,88.3255,88.1609,88.1609,8667.0
2016-07-08 12:00:00,96.41,96.63,96.41,96.62,8235.0,88.1883,88.3896,88.1883,88.3804,8235.0
2016-07-08 12:10:00,96.62,96.68,96.55,96.58,23170.0,88.3804,88.4353,88.3164,88.3438,23170.0
2016-07-08 12:20:00,96.57,96.6,96.5,96.5,5459.0,88.3347,88.3621,88.2707,88.2707,5459.0
2016-07-08 12:30:00,96.52,96.59,96.45,96.58,6092.0,88.2889,88.353,88.2249,88.3438,6092.0
2016-07-08 12:40:00,96.59,96.6,96.49,96.53,11447.0,88.353,88.3621,88.2615,88.2981,11447.0
2016-07-08 12:50:00,96.51,96.63,96.47,96.61,6645.0,88.2798,88.3896,88.2432,88.3713,6645.0
2016-07-08 13:00:00,96.59,96.68,96.57,96.68,12914.0,88.353,88.4353,88.3347,88.4353,12914.0
2016-07-08 13:10:00,96.71,96.75,96.65,96.66,9682.0,88.4627,88.4993,88.4079,88.417,9682.0
2016-07-08 13:20:00,96.67,96.76,96.63,96.72,9435.0,88.4262,88.5085,88.3896,88.4719,9435.0
2016-07-08 13:30:00,96.72,96.83,96.69,96.77,8800.0,88.4719,88.5725,88.4444,88.5176,8800.0
2016-07-08 13:40:00,96.79,96.84,96.68,96.74,25083.0,88.5359,88.5817,88.4353,88.4902,25083.0
2016-07-08 13:50:00,96.73,96.77,96.71,96.75,11196.0,88.481,88.5176,88.4627,88.4993,11196.0
2016-07-08 14:00:00,96.77,96.78,96.69,96.7,11011.0,88.5176,88.5268,88.4444,88.4536,11011.0
2016-07-08 14:10:00,96.71,96.84,96.71,96.81,11475.0,88.4627,88.5817,88.4627,88.5542,11475.0
2016-07-08 14:20:00,96.82,96.95,96.8,96.91,10338.0,88.5634,88.6823,88.5451,88.6457,10338.0
2016-07-08 14:30:00,96.9,97.0,96.9,96.92,10534.0,88.6365,88.728,88.6365,88.6548,10534.0
2016-07-08 14:40:00,96.9,96.93,96.83,96.88,8267.0,88.6365,88.664,88.5725,88.6182,8267.0
2016-07-08 14:50:00,96.88,96.99,96.87,96.93,13638.0,88.6182,88.7189,88.6091,88.664,13638.0
2016-07-08 15:00:00,96.93,96.98,96.92,96.97,13376.0,88.664,88.7097,88.6548,88.7006,13376.0
2016-07-08 15:10:00,97.0,97.05,96.97,97.01,15883.0,88.728,88.7737,88.7006,88.7372,15883.0
2016-07-08 15:20:00,97.01,97.05,96.88,96.88,18104.0,88.7372,88.7737,88.6182,88.6182,18104.0
2016-07-08 15:30:00,96.86,96.86,96.74,96.78,24072.0,88.6,88.6,88.4902,88.5268,24072.0
2016-07-08 15:40:00,96.78,96.8,96.64,96.64,40003.0,88.5268,88.5451,88.3987,88.3987,40003.0
2016-07-08 15:50:00,96.66,96.8,96.66,96.74,68744.0,88.417,88.5451,88.417,88.4902,68744.0
2016-07-11 09:30:00,97.12,98.1,97.04,98.1,25383.0,88.8378,89.7342,88.7646,89.7342,25383.0
2016-07-11 09:40:00,98.1,98.13,97.65,97.72,23375.0,89.7342,89.7616,89.3226,89.3866,23375.0
2016-07-11 09:50:00,97.73,97.78,97.65,97.78,14190.0,89.3958,89.4415,89.3226,89.4415,14190.0
2016-07-11 10:00:00,97.78,98.01,97.67,97.9,34766.0,89.4415,89.6519,89.3409,89.5513,34766.0
2016-07-11 10:10:00,97.95,97.95,97.59,97.67,11937.0,89.597,89.597,89.2677,89.3409,11937.0
2016-07-11 10:20:00,97.7,97.81,97.41,97.57,9207.0,89.3683,89.4689,89.103,89.2494,9207.0
2016-07-11 10:30:00,97.56,97.74,97.44,97.53,17218.0,89.2403,89.4049,89.1305,89.2128,17218.0
2016-07-11 10:40:00,97.54,97.59,97.41,97.46,14806.0,89.222,89.2677,89.103,89.1488,14806.0
2016-07-11 10:50:00,97.5,97.68,97.49,97.62,14307.0,89.1854,89.35,89.1762,89.2951,14307.0
2016-07-11 11:00:00,97.68,97.86,97.64,97.82,8827.0,89.35,89.5147,89.3134,89.4781,8827.0
2016-07-11 11:10:00,97.85,97.9,97.77,97.83,7413.0,89.5055,89.5513,89.4323,89.4872,7413.0
2016-07-11 11:20:00,97.82,97.86,97.79,97.85,6605.0,89.4781,89.5147,89.4506,89.5055,6605.0
2016-07-11 11:30:00,97.84,97.95,97.78,97.86,8230.0,89.4964,89.597,89.4415,89.5147,8230.0
2016-07-11 11:40:00,97.86,97.98,97.77,97.94,10707.0,89.5147,89.6244,89.4323,89.5879,10707.0
2016-07-11 11:50:00,97.93,97.99,97.91,97.97,6159.0,89.5787,89.6336,89.5604,89.6153,6159.0
2016-07-11 12:00:00,97.92,97.97,97.87,97.95,10436.0,89.5696,89.6153,89.5238,89.597,10436.0
2016-07-11 12:10:00,97.94,98.0,97.92,98.0,13284.0,89.5879,89.6427,89.5696,89.6427,13284.0
2016-07-11 12:20:00,98.0,98.08,97.99,98.06,12821.0,89.6427,89.7159,89.6336,89.6976,12821.0
2016-07-11 12:30:00,98.08,98.12,98.06,98.12,7453.0,89.7159,89.7525,89.6976,89.7525,7453.0
2016-07-11 12:40:00,98.15,98.2,98.05,98.05,8835.0,89.7799,89.8257,89.6885,89.6885,8835.0
2016-07-11 12:50:00,98.06,98.12,98.03,98.11,3448.0,89.6976,89.7525,89.6702,89.7434,3448.0
2016-07-11 13:00:00,98.11,98.14,98.04,98.04,5300.0,89.7434,89.7708,89.6793,89.6793,5300.0
2016-07-11 13:10:00,98.05,98.06,98.0,98.05,4917.0,89.6885,89.6976,89.6427,89.6885,4917.0
2016-07-11 13:20:00,98.05,98.07,97.93,97.96,5139.0,89.6885,89.7068,89.5787,89.6061,5139.0
2016-07-11 13:30:00,97.96,98.0,97.94,97.95,6334.0,89.6061,89.6427,89.5879,89.597,6334.0
2016-07-11 13:40:00,97.97,98.03,97.95,98.02,5141.0,89.6153,89.6702,89.597,89.661,5141.0
2016-07-11 13:50:00,98.0,98.04,97.89,97.89,4895.0,89.6427,89.6793,89.5421,89.5421,4895.0
2016-07-11 14:00:00,97.91,97.92,97.84,97.9,8130.0,89.5604,89.5696,89.4964,89.5513,8130.0
2016-07-11 14:10:00,97.89,97.9,97.85,97.89,6128.0,89.5421,89.5513,89.5055,89.5421,6128.0
2016-07-11 14:20:00,97.87,97.99,97.86,97.97,7771.0,89.5238,89.6336,89.5147,89.6153,7771.0
2016-07-11 14:30:00,97.97,98.03,97.93,98.01,7984.0,89.6153,89.6702,89.5787,89.6519,7984.0
2016-07-11 14:40:00,98.01,98.03,97.94,97.95,9549.0,89.6519,89.6702,89.5879,89.597,9549.0
2016-07-11 14:50:00,97.97,98.05,97.96,98.04,6629.0,89.6153,89.6885,89.6061,89.6793,6629.0
2016-07-11 15:00:00,98.03,98.22,98.03,98.22,19777.0,89.6702,89.844,89.6702,89.844,19777.0
2016-07-11 15:10:00,98.22,98.24,98.2,98.22,12399.0,89.844,89.8623,89.8257,89.844,12399.0
2016-07-11 15:20:00,98.22,98.26,98.2,98.21,17572.0,89.844,89.8806,89.8257,89.8348,17572.0
2016-07-11 15:30:00,98.2,98.2,98.1,98.15,26302.0,89.8257,89.8257,89.7342,89.7799,26302.0
2016-07-11 15:40:00,98.13,98.14,98.02,98.04,20310.0,89.7616,89.7708,89.661,89.6793,20310.0
2016-07-11 15:50:00,98.03,98.1,97.85,97.87,105512.0,89.6702,89.7342,89.5055,89.5238,105512.0
2016-07-12 09:30:00,98.2,99.49,97.97,99.49,28241.0,89.8257,91.0057,89.6153,91.0057,28241.0
2016-07-12 09:40:00,99.52,99.87,99.43,99.82,16121.0,91.0331,91.3533,90.9508,91.3075,16121.0
2016-07-12 09:50:00,99.86,99.91,99.67,99.79,27467.0,91.3441,91.3899,91.1703,91.2801,27467.0
2016-07-12 10:00:00,99.78,99.87,99.72,99.76,15454.0,91.2709,91.3533,91.2161,91.2526,15454.0
2016-07-12 10:10:00,99.71,99.82,99.67,99.69,21346.0,91.2069,91.3075,91.1703,91.1886,21346.0
2016-07-12 10:20:00,99.69,99.91,99.65,99.89,22201.0,91.1886,91.3899,91.152,91.3716,22201.0
2016-07-12 10:30:00,99.9,100.12,99.88,100.07,31535.0,91.3807,91.5819,91.3624,91.5362,31535.0
2016-07-12 10:40:00,100.08,100.22,100.02,100.02,14711.0,91.5454,91.6734,91.4905,91.4905,14711.0
2016-07-12 10:50:00,100.06,100.15,100.02,100.1,12638.0,91.5271,91.6094,91.4905,91.5636,12638.0
2016-07-12 11:00:00,100.09,100.18,100.01,100.12,18644.0,91.5545,91.6368,91.4813,91.5819,18644.0
2016-07-12 11:10:00,100.12,100.24,100.09,100.15,20301.0,91.5819,91.6917,91.5545,91.6094,20301.0
2016-07-12 11:20:00,100.18,100.28,100.16,100.24,14060.0,91.6368,91.7283,91.6185,91.6917,14060.0
2016-07-12 11:30:00,100.26,100.49,100.26,100.49,10701.0,91.71,91.9204,91.71,91.9204,10701.0
2016-07-12 11:40:00,100.49,100.55,100.32,100.32,12666.0,91.9204,91.9753,91.7649,91.7649,12666.0
2016-07-12 11:50:00,100.32,100.33,100.18,100.18,14403.0,91.7649,91.774,91.6368,91.6368,14403.0
2016-07-12 12:00:00,100.16,100.25,100.12,100.25,10119.0,91.6185,91.7009,91.5819,91.7009,10119.0
2016-07-12 12:10:00,100.27,100.31,100.16,100.19,13366.0,91.7192,91.7557,91.6185,91.646,13366.0
2016-07-12 12:20:00,100.19,100.28,100.17,100.26,6173.0,91.646,91.7283,91.6277,91.71,6173.0
2016-07-12 12:30:00,100.28,100.41,100.27,100.36,44916.0,91.7283,91.8472,91.7192,91.8015,44916.0
2016-07-12 12:40:00,100.33,100.37,100.26,100.31,7692.0,91.774,91.8106,91.71,91.7557,7692.0
2016-07-12 12:50:00,100.33,100.42,100.31,100.41,6129.0,91.774,91.8564,91.7557,91.8472,6129.0
2016-07-12 13:00:00,100.42,100.44,100.37,100.42,6921.0,91.8564,91.8747,91.8106,91.8564,6921.0
2016-07-12 13:10:00,100.39,100.43,100.35,100.37,10433.0,91.8289,91.8655,91.7923,91.8106,10433.0
2016-07-12 13:20:00,100.38,100.38,100.27,100.32,11638.0,91.8198,91.8198,91.7192,91.7649,11638.0
2016-07-12 13:30:00,100.29,100.4,100.29,100.4,12431.0,91.7374,91.8381,91.7374,91.8381,12431.0
2016-07-12 13:40:00,100.39,100.45,100.33,100.35,10146.0,91.8289,91.8838,91.774,91.7923,10146.0
2016-07-12 13:50:00,100.36,100.37,100.21,100.24,13291.0,91.8015,91.8106,91.6643,91.6917,13291.0
2016-07-12 14:00:00,100.25,100.3,100.24,100.25,11119.0,91.7009,91.7466,91.6917,91.7009,11119.0
2016-07-12 14:10:00,100.26,100.39,100.26,100.36,12597.0,91.71,91.8289,91.71,91.8015,12597.0
2016-07-12 14:20:00,100.36,100.36,100.23,100.28,9899.0,91.8015,91.8015,91.6826,91.7283,9899.0
2016-07-12 14:30:00,100.28,100.3,100.19,100.25,7238.0,91.7283,91.7466,91.646,91.7009,7238.0
2016-07-12 14:40:00,100.26,100.27,100.18,100.18,11093.0,91.71,91.7192,91.6368,91.6368,11093.0
2016-07-12 14:50:00,100.18,100.28,100.14,100.17,10144.0,91.6368,91.7283,91.6002,91.6277,10144.0
2016-07-12 15:00:00,100.17,100.24,100.12,100.14,15765.0,91.6277,91.6917,91.5819,91.6002,15765.0
2016-07-12 15:10:00,100.12,100.18,100.08,100.13,14784.0,91.5819,91.6368,91.5454,91.5911,14784.0
2016-07-12 15:20:00,100.13,100.22,100.12,100.19,14974.0,91.5911,91.6734,91.5819,91.646,14974.0
2016-07-12 15:30:00,100.18,100.25,100.11,100.19,32430.0,91.6368,91.7009,91.5728,91.646,32430.0
2016-07-12 15:40:00,100.19,100.22,100.12,100.15,35010.0,91.646,91.6734,91.5819,91.6094,35010.0
2016-07-12 15:50:00,100.15,100.24,100.11,100.21,80790.0,91.6094,91.6917,91.5728,91.6643,80790.0
2016-07-13 09:30:00,100.0,100.64,99.78,100.57,127113.0,91.4722,92.0576,91.2709,91.9936,127113.0
2016-07-13 09:40:00,100.56,100.57,100.25,100.3,14877.0,91.9844,91.9936,91.7009,91.7466,14877.0
2016-07-13 09:50:00,100.3,100.43,100.2,100.41,27553.0,91.7466,91.8655,91.6551,91.8472,27553.0
2016-07-13 10:00:00,100.47,100.76,100.46,100.71,36713.0,91.9021,92.1674,91.8929,92.1216,36713.0
2016-07-13 10:10:00,100.71,101.33,100.71,101.11,45658.0,92.1216,92.6888,92.1216,92.4875,45658.0
2016-07-13 10:20:00,101.1,101.19,101.0,101.02,15240.0,92.4784,92.5607,92.3869,92.4052,15240.0
2016-07-13 10:30:00,101.06,101.27,100.84,100.92,17057.0,92.4418,92.6339,92.2405,92.3137,17057.0
2016-07-13 10:40:00,100.94,101.24,100.94,101.14,9997.0,92.332,92.6064,92.332,92.515,9997.0
2016-07-13 10:50:00,101.15,101.36,101.15,101.2,32207.0,92.5241,92.7162,92.5241,92.5698,32207.0
2016-07-13 11:00:00,101.17,101.18,101.0,101.11,21482.0,92.5424,92.5515,92.3869,92.4875,21482.0
2016-07-13 11:10:00,101.16,101.16,101.02,101.06,18621.0,92.5333,92.5333,92.4052,92.4418,18621.0
2016-07-13 11:20:00,101.06,101.3,101.04,101.06,24050.0,92.4418,92.6613,92.4235,92.4418,24050.0
2016-07-13 11:30:00,101.08,101.14,101.03,101.06,51944.0,92.4601,92.515,92.4143,92.4418,51944.0
2016-07-13 11:40:00,101.06,101.11,100.86,100.89,26135.0,92.4418,92.4875,92.2588,92.2863,26135.0
2016-07-13 11:50:00,100.9,100.97,100.89,100.92,7162.0,92.2954,92.3595,92.2863,92.3137,7162.0
2016-07-13 12:00:00,100.93,100.99,100.9,100.9,8086.0,92.3229,92.3778,92.2954,92.2954,8086.0
2016-07-13 12:10:00,100.89,100.91,100.77,100.88,6871.0,92.2863,92.3046,92.1765,92.2771,6871.0
2016-07-13 12:20:00,100.89,100.94,100.78,100.8,6512.0,92.2863,92.332,92.1857,92.204,6512.0
2016-07-13 12:30:00,100.81,100.81,100.58,100.59,5605.0,92.2131,92.2131,92.0027,92.0119,5605.0
2016-07-13 12:40:00,100.6,100.79,100.57,100.75,10131.0,92.021,92.1948,91.9936,92.1582,10131.0
2016-07-13 12:50:00,100.74,100.84,100.74,100.77,10122.0,92.1491,92.2405,92.1491,92.1765,10122.0
2016-07-13 13:00:00,100.79,101.1,100.78,101.09,34801.0,92.1948,92.4784,92.1857,92.4692,34801.0
2016-07-13 13:10:00,101.12,101.2,101.08,101.1,6398.0,92.4967,92.5698,92.4601,92.4784,6398.0
2016-07-13 13:20:00,101.08,101.11,101.05,101.08,14428.0,92.4601,92.4875,92.4326,92.4601,14428.0
2016-07-13 13:30:00,101.08,101.12,101.04,101.12,13422.0,92.4601,92.4967,92.4235,92.4967,13422.0
2016-07-13 13:40:00,101.15,101.37,101.14,101.35,17141.0,92.5241,92.7253,92.515,92.7071,17141.0
2016-07-13 13:50:00,101.37,101.37,101.13,101.16,5103.0,92.7253,92.7253,92.5058,92.5333,5103.0
2016-07-13 14:00:00,101.15,101.28,101.15,101.28,11001.0,92.5241,92.643,92.5241,92.643,11001.0
2016-07-13 14:10:00,101.28,101.52,101.28,101.42,31094.0,92.643,92.8626,92.643,92.7711,31094.0
2016-07-13 14:20:00,101.42,101.48,101.36,101.46,7890.0,92.7711,92.826,92.7162,92.8077,7890.0
2016-07-13 14:30:00,101.47,101.69,101.45,101.65,25493.0,92.8168,93.0181,92.7985,92.9815,25493.0
2016-07-13 14:40:00,101.63,101.69,101.56,101.69,11404.0,92.9632,93.0181,92.8991,93.0181,11404.0
2016-07-13 14:50:00,101.67,101.74,101.64,101.68,17737.0,92.9998,93.0638,92.9723,93.0089,17737.0
2016-07-13 15:00:00,101.67,101.85,101.61,101.8,53548.0,92.9998,93.1644,92.9449,93.1187,53548.0
2016-07-13 15:10:00,101.74,101.74,101.62,101.65,19444.0,93.0638,93.0638,92.954,92.9815,19444.0
2016-07-13 15:20:00,101.65,101.67,101.51,101.67,33917.0,92.9815,92.9998,92.8534,92.9998,33917.0
2016-07-13 15:30:00,101.66,101.68,101.6,101.61,49789.0,92.9906,93.0089,92.9357,92.9449,49789.0
2016-07-13 15:40:00,101.6,101.83,101.57,101.75,98724.0,92.9357,93.1461,92.9083,93.0729,98724.0
2016-07-13 15:50:00,101.75,101.79,101.72,101.73,100516.0,93.0729,93.1095,93.0455,93.0546,100516.0
2016-07-14 09:30:00,102.76,103.79,102.76,103.17,66011.0,93.9968,94.939,93.9968,94.3718,66011.0
2016-07-14 09:40:00,103.12,103.28,102.85,102.91,28877.0,94.3261,94.4725,94.0791,94.134,28877.0
2016-07-14 09:50:00,102.81,103.24,102.81,103.05,22767.0,94.0425,94.4359,94.0425,94.2621,22767.0
2016-07-14 10:00:00,103.07,103.16,102.92,103.03,34707.0,94.2804,94.3627,94.1432,94.2438,34707.0
2016-07-14 10:10:00,103.03,103.03,102.44,102.55,12669.0,94.2438,94.2438,93.7041,93.8047,12669.0
2016-07-14 10:20:00,102.51,102.7,102.25,102.32,11076.0,93.7681,93.9419,93.5303,93.5943,11076.0
2016-07-14 10:30:00,102.33,102.54,102.33,102.48,13903.0,93.6035,93.7956,93.6035,93.7407,13903.0
2016-07-14 10:40:00,102.45,102.59,102.36,102.54,23567.0,93.7132,93.8413,93.6309,93.7956,23567.0
2016-07-14 10:50:00,102.55,102.71,102.49,102.71,5761.0,93.8047,93.9511,93.7498,93.9511,5761.0
2016-07-14 11:00:00,102.7,102.71,102.49,102.52,10833.0,93.9419,93.9511,93.7498,93.7773,10833.0
2016-07-14 11:10:00,102.55,102.59,102.47,102.56,9040.0,93.8047,93.8413,93.7315,93.8139,9040.0
2016-07-14 11:20:00,102.57,102.7,102.55,102.68,20603.0,93.823,93.9419,93.8047,93.9236,20603.0
2016-07-14 11:30:00,102.66,102.68,102.43,102.44,19900.0,93.9053,93.9236,93.695,93.7041,19900.0
2016-07-14 11:40:00,102.43,102.59,102.35,102.5,12314.0,93.695,93.8413,93.6218,93.759,12314.0
2016-07-14 11:50:00,102.51,102.7,102.45,102.69,37802.0,93.7681,93.9419,93.7132,93.9328,37802.0
2016-07-14 12:00:00,102.69,102.84,102.66,102.8,8720.0,93.9328,94.07,93.9053,94.0334,8720.0
2016-07-14 12:10:00,102.79,102.83,102.72,102.73,5162.0,94.0243,94.0608,93.9602,93.9694,5162.0
2016-07-14 12:20:00,102.73,102.77,102.6,102.7,19273.0,93.9694,94.006,93.8505,93.9419,19273.0
2016-07-14 12:30:00,102.7,102.75,102.66,102.68,9460.0,93.9419,93.9877,93.9053,93.9236,9460.0
2016-07-14 12:40:00,102.68,102.72,102.67,102.7,7300.0,93.9236,93.9602,93.9145,93.9419,7300.0
2016-07-14 12:50:00,102.7,102.77,102.59,102.69,19837.0,93.9419,94.006,93.8413,93.9328,19837.0
2016-07-14 13:00:00,102.69,102.71,102.54,102.54,36023.0,93.9328,93.9511,93.7956,93.7956,36023.0
2016-07-14 13:10:00,102.54,102.59,102.45,102.45,79192.0,93.7956,93.8413,93.7132,93.7132,79192.0
2016-07-14 13:20:00,102.43,102.59,102.43,102.52,45125.0,93.695,93.8413,93.695,93.7773,45125.0
2016-07-14 13:30:00,102.53,102.7,102.49,102.62,12491.0,93.7864,93.9419,93.7498,93.8687,12491.0
2016-07-14 13:40:00,102.64,102.65,102.58,102.63,6902.0,93.887,93.8962,93.8322,93.8779,6902.0
2016-07-14 13:50:00,102.62,102.66,102.58,102.66,6538.0,93.8687,93.9053,93.8322,93.9053,6538.0
2016-07-14 14:00:00,102.66,102.79,102.65,102.7,16648.0,93.9053,94.0243,93.8962,93.9419,16648.0
2016-07-14 14:10:00,102.71,102.92,102.71,102.86,19896.0,93.9511,94.1432,93.9511,94.0883,19896.0
2016-07-14 14:20:00,102.87,103.03,102.84,103.03,23899.0,94.0974,94.2438,94.07,94.2438,23899.0
2016-07-14 14:30:00,103.03,103.04,102.84,102.91,49306.0,94.2438,94.2529,94.07,94.134,49306.0
2016-07-14 14:40:00,102.9,102.92,102.83,102.83,30593.0,94.1249,94.1432,94.0608,94.0608,30593.0
2016-07-14 14:50:00,102.84,102.9,102.8,102.8,29734.0,94.07,94.1249,94.0334,94.0334,29734.0
2016-07-14 15:00:00,102.82,103.23,102.81,103.23,28563.0,94.0517,94.4267,94.0425,94.4267,28563.0
2016-07-14 15:10:00,103.25,103.4,103.22,103.33,39656.0,94.445,94.5822,94.4176,94.5182,39656.0
2016-07-14 15:20:00,103.33,103.5,103.33,103.38,58741.0,94.5182,94.6737,94.5182,94.5639,58741.0
2016-07-14 15:30:00,103.38,103.39,103.13,103.14,39311.0,94.5639,94.5731,94.3353,94.3444,39311.0
2016-07-14 15:40:00,103.16,103.19,102.99,103.08,32366.0,94.3627,94.3901,94.2072,94.2895,32366.0
2016-07-14 15:50:00,103.08,103.16,103.01,103.02,67815.0,94.2895,94.3627,94.2255,94.2346,67815.0
2016-07-15 09:30:00,103.38,103.65,103.01,103.2,62754.0,94.5639,94.8109,94.2255,94.3993,62754.0
2016-07-15 09:40:00,103.11,103.15,102.97,103.03,5519.0,94.317,94.3536,94.1889,94.2438,5519.0
2016-07-15 09:50:00,102.98,103.2,102.87,103.09,5153.0,94.198,94.3993,94.0974,94.2987,5153.0
2016-07-15 10:00:00,103.12,103.24,103.04,103.24,12363.0,94.3261,94.4359,94.2529,94.4359,12363.0
2016-07-15 10:10:00,103.24,103.65,103.24,103.61,26261.0,94.4359,94.8109,94.4359,94.7743,26261.0
2016-07-15 10:20:00,103.62,103.9,103.62,103.84,17903.0,94.7835,95.0396,94.7835,94.9847,17903.0
2016-07-15 10:30:00,103.86,103.86,103.68,103.77,9569.0,95.003,95.003,94.8384,94.9207,9569.0
2016-07-15 10:40:00,103.78,103.85,103.71,103.79,7634.0,94.9298,94.9939,94.8658,94.939,7634.0
2016-07-15 10:50:00,103.78,103.89,103.76,103.83,4006.0,94.9298,95.0304,94.9115,94.9756,4006.0
2016-07-15 11:00:00,103.86,103.91,103.61,103.65,10319.0,95.003,95.0487,94.7743,94.8109,10319.0
2016-07-15 11:10:00,103.66,103.69,103.55,103.61,11368.0,94.8201,94.8475,94.7194,94.7743,11368.0
2016-07-15 11:20:00,103.6,103.71,103.54,103.56,5817.0,94.7652,94.8658,94.7103,94.7286,5817.0
2016-07-15 11:30:00,103.54,103.61,103.36,103.4,4919.0,94.7103,94.7743,94.5456,94.5822,4919.0
2016-07-15 11:40:00,103.42,103.45,103.34,103.41,6686.0,94.6005,94.628,94.5273,94.5914,6686.0
2016-07-15 11:50:00,103.39,103.47,103.32,103.4,4054.0,94.5731,94.6463,94.5091,94.5822,4054.0
2016-07-15 12:00:00,103.39,103.44,103.32,103.35,11773.0,94.5731,94.6188,94.5091,94.5365,11773.0
2016-07-15 12:10:00,103.37,103.39,103.22,103.27,34097.0,94.5548,94.5731,94.4176,94.4633,34097.0
2016-07-15 12:20:00,103.25,103.42,103.22,103.39,39557.0,94.445,94.6005,94.4176,94.5731,39557.0
2016-07-15 12:30:00,103.38,103.43,103.2,103.2,25548.0,94.5639,94.6097,94.3993,94.3993,25548.0
2016-07-15 12:40:00,103.15,103.17,103.08,103.15,4044.0,94.3536,94.3718,94.2895,94.3536,4044.0
2016-07-15 12:50:00,103.13,103.15,103.08,103.1,3609.0,94.3353,94.3536,94.2895,94.3078,3609.0
2016-07-15 13:00:00,103.11,103.25,103.11,103.24,11592.0,94.317,94.445,94.317,94.4359,11592.0
2016-07-15 13:10:00,103.24,103.42,103.24,103.39,10019.0,94.4359,94.6005,94.4359,94.5731,10019.0
2016-07-15 13:20:00,103.41,103.46,103.39,103.44,4207.0,94.5914,94.6371,94.5731,94.6188,4207.0
2016-07-15 13:30:00,103.44,103.59,103.4,103.4,9259.0,94.6188,94.756,94.5822,94.5822,9259.0
2016-07-15 13:40:00,103.41,103.52,103.4,103.5,4989.0,94.5914,94.692,94.5822,94.6737,4989.0
2016-07-15 13:50:00,103.49,103.55,103.47,103.53,4973.0,94.6646,94.7194,94.6463,94.7011,4973.0
2016-07-15 14:00:00,103.53,103.57,103.45,103.47,13017.0,94.7011,94.7377,94.628,94.6463,13017.0
2016-07-15 14:10:00,103.45,103.46,103.36,103.39,7648.0,94.628,94.6371,94.5456,94.5731,7648.0
2016-07-15 14:20:00,103.38,103.38,103.27,103.32,4907.0,94.5639,94.5639,94.4633,94.5091,4907.0
2016-07-15 14:30:00,103.34,103.39,103.29,103.35,8092.0,94.5273,94.5731,94.4816,94.5365,8092.0
2016-07-15 14:40:00,103.36,103.47,103.33,103.46,5537.0,94.5456,94.6463,94.5182,94.6371,5537.0
2016-07-15 14:50:00,103.46,103.53,103.45,103.46,8895.0,94.6371,94.7011,94.628,94.6371,8895.0
2016-07-15 15:00:00,103.45,103.49,103.43,103.45,5680.0,94.628,94.6646,94.6097,94.628,5680.0
2016-07-15 15:10:00,103.44,103.46,103.4,103.45,6525.0,94.6188,94.6371,94.5822,94.628,6525.0
2016-07-15 15:20:00,103.44,103.55,103.43,103.54,9713.0,94.6188,94.7194,94.6097,94.7103,9713.0
2016-07-15 15:30:00,103.55,103.57,103.49,103.52,23957.0,94.7194,94.7377,94.6646,94.692,23957.0
2016-07-15 15:40:00,103.49,103.49,103.33,103.34,19420.0,94.6646,94.6646,94.5182,94.5273,19420.0
2016-07-15 15:50:00,103.36,103.4,103.26,103.32,74211.0,94.5456,94.5822,94.4542,94.5091,74211.0
2016-07-18 09:30:00,103.4,103.67,102.98,103.47,11676.0,94.5822,94.8292,94.198,94.6463,11676.0
2016-07-18 09:40:00,103.5,103.6,103.29,103.32,11070.0,94.6737,94.7652,94.4816,94.5091,11070.0
2016-07-18 09:50:00,103.36,103.57,103.3,103.5,11266.0,94.5456,94.7377,94.4908,94.6737,11266.0
2016-07-18 10:00:00,103.5,103.68,103.49,103.68,11034.0,94.6737,94.8384,94.6646,94.8384,11034.0
2016-07-18 10:10:00,103.69,103.79,103.63,103.79,8980.0,94.8475,94.939,94.7926,94.939,8980.0
2016-07-18 10:20:00,103.79,103.94,103.77,103.88,10401.0,94.939,95.0762,94.9207,95.0213,10401.0
2016-07-18 10:30:00,103.89,104.06,103.86,103.92,11599.0,95.0304,95.1859,95.003,95.0579,11599.0
2016-07-18 10:40:00,103.92,103.93,103.78,103.8,7796.0,95.0579,95.067,94.9298,94.9481,7796.0
2016-07-18 10:50:00,103.79,103.94,103.79,103.9,5860.0,94.939,95.0762,94.939,95.0396,5860.0
2016-07-18 11:00:00,103.92,104.0,103.89,103.94,12032.0,95.0579,95.1311,95.0304,95.0762,12032.0
2016-07-18 11:10:00,103.95,103.96,103.82,103.87,7293.0,95.0853,95.0945,94.9664,95.0122,7293.0
2016-07-18 11:20:00,103.89,103.9,103.76,103.8,22290.0,95.0304,95.0396,94.9115,94.9481,22290.0
2016-07-18 11:30:00,103.82,103.84,103.76,103.81,13199.0,94.9664,94.9847,94.9115,94.9573,13199.0
2016-07-18 11:40:00,103.81,103.84,103.74,103.76,4773.0,94.9573,94.9847,94.8932,94.9115,4773.0
2016-07-18 11:50:00,103.81,103.85,103.74,103.74,5291.0,94.9573,94.9939,94.8932,94.8932,5291.0
2016-07-18 12:00:00,103.74,103.79,103.71,103.79,7096.0,94.8932,94.939,94.8658,94.939,7096.0
2016-07-18 12:10:00,103.8,103.84,103.73,103.73,4673.0,94.9481,94.9847,94.8841,94.8841,4673.0
2016-07-18 12:20:00,103.75,103.81,103.71,103.8,5117.0,94.9024,94.9573,94.8658,94.9481,5117.0
2016-07-18 12:30:00,103.78,103.83,103.75,103.76,6620.0,94.9298,94.9756,94.9024,94.9115,6620.0
2016-07-18 12:40:00,103.74,103.75,103.7,103.72,3700.0,94.8932,94.9024,94.8566,94.8749,3700.0
2016-07-18 12:50:00,103.72,103.75,103.65,103.75,6576.0,94.8749,94.9024,94.8109,94.9024,6576.0
2016-07-18 13:00:00,103.75,103.85,103.75,103.81,7868.0,94.9024,94.9939,94.9024,94.9573,7868.0
2016-07-18 13:10:00,103.84,103.84,103.73,103.74,7960.0,94.9847,94.9847,94.8841,94.8932,7960.0
2016-07-18 13:20:00,103.76,103.84,103.74,103.81,7507.0,94.9115,94.9847,94.8932,94.9573,7507.0
2016-07-18 13:30:00,103.82,104.01,103.82,104.01,18852.0,94.9664,95.1402,94.9664,95.1402,18852.0
2016-07-18 13:40:00,104.04,104.09,103.98,103.98,8278.0,95.1677,95.2134,95.1128,95.1128,8278.0
2016-07-18 13:50:00,103.97,104.1,103.97,104.09,8119.0,95.1036,95.2225,95.1036,95.2134,8119.0
2016-07-18 14:00:00,104.08,104.08,104.01,104.04,14664.0,95.2042,95.2042,95.1402,95.1677,14664.0
2016-07-18 14:10:00,104.04,104.08,104.01,104.05,7222.0,95.1677,95.2042,95.1402,95.1768,7222.0
2016-07-18 14:20:00,104.04,104.11,104.04,104.08,6919.0,95.1677,95.2317,95.1677,95.2042,6919.0
2016-07-18 14:30:00,104.07,104.07,104.04,104.07,6076.0,95.1951,95.1951,95.1677,95.1951,6076.0
2016-07-18 14:40:00,104.08,104.08,104.05,104.06,6319.0,95.2042,95.2042,95.1768,95.1859,6319.0
2016-07-18 14:50:00,104.06,104.08,104.03,104.06,8351.0,95.1859,95.2042,95.1585,95.1859,8351.0
2016-07-18 15:00:00,104.06,104.08,104.0,104.05,9233.0,95.1859,95.2042,95.1311,95.1768,9233.0
2016-07-18 15:10:00,104.05,104.12,104.05,104.12,8748.0,95.1768,95.2408,95.1768,95.2408,8748.0
2016-07-18 15:20:00,104.1,104.11,104.04,104.06,11232.0,95.2225,95.2317,95.1677,95.1859,11232.0
2016-07-18 15:30:00,104.06,104.06,103.97,103.98,16874.0,95.1859,95.1859,95.1036,95.1128,16874.0
2016-07-18 15:40:00,103.99,104.02,103.93,104.01,20770.0,95.1219,95.1494,95.067,95.1402,20770.0
2016-07-18 15:50:00,104.01,104.04,103.96,103.97,38181.0,95.1402,95.1677,95.0945,95.1036,38181.0
2016-07-19 09:30:00,103.44,103.67,102.99,103.36,14318.0,94.6188,94.8292,94.2072,94.5456,14318.0
2016-07-19 09:40:00,103.36,103.66,103.26,103.26,10988.0,94.5456,94.8201,94.4542,94.4542,10988.0
2016-07-19 09:50:00,103.23,103.26,103.06,103.26,7075.0,94.4267,94.4542,94.2712,94.4542,7075.0
2016-07-19 10:00:00,103.25,103.4,103.16,103.35,5963.0,94.445,94.5822,94.3627,94.5365,5963.0
2016-07-19 10:10:00,103.39,103.59,103.39,103.56,5952.0,94.5731,94.756,94.5731,94.7286,5952.0
2016-07-19 10:20:00,103.52,103.62,103.35,103.35,13364.0,94.692,94.7835,94.5365,94.5365,13364.0
2016-07-19 10:30:00,103.4,103.49,103.38,103.44,6508.0,94.5822,94.6646,94.5639,94.6188,6508.0
2016-07-19 10:40:00,103.47,103.7,103.47,103.7,10335.0,94.6463,94.8566,94.6463,94.8566,10335.0
2016-07-19 10:50:00,103.68,103.89,103.68,103.87,7462.0,94.8384,95.0304,94.8384,95.0122,7462.0
2016-07-19 11:00:00,103.86,103.99,103.8,103.9,20751.0,95.003,95.1219,94.9481,95.0396,20751.0
2016-07-19 11:10:00,103.79,103.82,103.67,103.8,7152.0,94.939,94.9664,94.8292,94.9481,7152.0
2016-07-19 11:20:00,103.75,103.83,103.74,103.76,3949.0,94.9024,94.9756,94.8932,94.9115,3949.0
2016-07-19 11:30:00,103.81,103.83,103.72,103.73,3014.0,94.9573,94.9756,94.8749,94.8841,3014.0
2016-07-19 11:40:00,103.72,103.74,103.52,103.54,4900.0,94.8749,94.8932,94.692,94.7103,4900.0
2016-07-19 11:50:00,103.55,103.74,103.51,103.68,14244.0,94.7194,94.8932,94.6829,94.8384,14244.0
2016-07-19 12:00:00,103.66,103.68,103.5,103.55,8900.0,94.8201,94.8384,94.6737,94.7194,8900.0
2016-07-19 12:10:00,103.59,103.68,103.57,103.67,4775.0,94.756,94.8384,94.7377,94.8292,4775.0
2016-07-19 12:20:00,103.69,103.84,103.61,103.82,13646.0,94.8475,94.9847,94.7743,94.9664,13646.0
2016-07-19 12:30:00,103.81,103.89,103.8,103.87,9458.0,94.9573,95.0304,94.9481,95.0122,9458.0
2016-07-19 12:40:00,103.86,103.97,103.83,103.91,22354.0,95.003,95.1036,94.9756,95.0487,22354.0
2016-07-19 12:50:00,103.89,103.99,103.87,103.94,15444.0,95.0304,95.1219,95.0122,95.0762,15444.0
2016-07-19 13:00:00,103.95,103.97,103.93,103.97,7476.0,95.0853,95.1036,95.067,95.1036,7476.0
2016-07-19 13:10:00,103.96,103.97,103.8,103.8,3029.0,95.0945,95.1036,94.9481,94.9481,3029.0
2016-07-19 13:20:00,103.81,103.81,103.7,103.71,5313.0,94.9573,94.9573,94.8566,94.8658,5313.0
2016-07-19 13:30:00,103.69,103.84,103.6,103.77,11234.0,94.8475,94.9847,94.7652,94.9207,11234.0
2016-07-19 13:40:00,103.75,103.82,103.74,103.8,10749.0,94.9024,94.9664,94.8932,94.9481,10749.0
2016-07-19 13:50:00,103.8,103.8,103.63,103.64,10587.0,94.9481,94.9481,94.7926,94.8018,10587.0
2016-07-19 14:00:00,103.65,103.65,103.6,103.62,15020.0,94.8109,94.8109,94.7652,94.7835,15020.0
2016-07-19 14:10:00,103.62,103.62,103.46,103.58,9544.0,94.7835,94.7835,94.6371,94.7469,9544.0
2016-07-19 14:20:00,103.61,103.63,103.55,103.62,8945.0,94.7743,94.7926,94.7194,94.7835,8945.0
2016-07-19 14:30:00,103.61,103.65,103.46,103.51,20836.0,94.7743,94.8109,94.6371,94.6829,20836.0
2016-07-19 14:40:00,103.5,103.65,103.5,103.59,20063.0,94.6737,94.8109,94.6737,94.756,20063.0
2016-07-19 14:50:00,103.57,103.6,103.54,103.54,6364.0,94.7377,94.7652,94.7103,94.7103,6364.0
2016-07-19 15:00:00,103.55,103.64,103.55,103.56,13556.0,94.7194,94.8018,94.7194,94.7286,13556.0
2016-07-19 15:10:00,103.55,103.58,103.52,103.56,10198.0,94.7194,94.7469,94.692,94.7286,10198.0
2016-07-19 15:20:00,103.57,103.6,103.5,103.5,14180.0,94.7377,94.7652,94.6737,94.6737,14180.0
2016-07-19 15:30:00,103.52,103.53,103.48,103.48,29091.0,94.692,94.7011,94.6554,94.6554,29091.0
2016-07-19 15:40:00,103.48,103.57,103.48,103.54,42509.0,94.6554,94.7377,94.6554,94.7103,42509.0
2016-07-19 15:50:00,103.54,103.64,103.49,103.62,61336.0,94.7103,94.8018,94.6646,94.7835,61336.0
2016-07-20 09:30:00,104.0,104.0,103.2,103.23,28145.0,95.1311,95.1311,94.3993,94.4267,28145.0
2016-07-20 09:40:00,103.35,103.54,103.16,103.24,12232.0,94.5365,94.7103,94.3627,94.4359,12232.0
2016-07-20 09:50:00,103.25,103.52,103.22,103.33,13519.0,94.445,94.692,94.4176,94.5182,13519.0
2016-07-20 10:00:00,103.37,103.37,103.15,103.26,27110.0,94.5548,94.5548,94.3536,94.4542,27110.0
2016-07-20 10:10:00,103.26,103.51,103.12,103.51,15955.0,94.4542,94.6829,94.3261,94.6829,15955.0
2016-07-20 10:20:00,103.53,103.65,103.52,103.63,11765.0,94.7011,94.8109,94.692,94.7926,11765.0
2016-07-20 10:30:00,103.66,103.75,103.61,103.75,12570.0,94.8201,94.9024,94.7743,94.9024,12570.0
2016-07-20 10:40:00,103.75,103.87,103.74,103.85,10614.0,94.9024,95.0122,94.8932,94.9939,10614.0
2016-07-20 10:50:00,103.86,103.93,103.84,103.91,6952.0,95.003,95.067,94.9847,95.0487,6952.0
2016-07-20 11:00:00,103.92,104.05,103.9,104.05,20836.0,95.0579,95.1768,95.0396,95.1768,20836.0
2016-07-20 11:10:00,104.03,104.09,103.99,104.05,11261.0,95.1585,95.2134,95.1219,95.1768,11261.0
2016-07-20 11:20:00,104.08,104.08,104.0,104.06,8187.0,95.2042,95.2042,95.1311,95.1859,8187.0
2016-07-20 11:30:00,104.08,104.08,104.03,104.07,9705.0,95.2042,95.2042,95.1585,95.1951,9705.0
2016-07-20 11:40:00,104.07,104.15,104.06,104.14,10072.0,95.1951,95.2683,95.1859,95.2591,10072.0
2016-07-20 11:50:00,104.14,104.29,104.12,104.29,21966.0,95.2591,95.3963,95.2408,95.3963,21966.0
2016-07-20 12:00:00,104.3,104.43,104.28,104.4,66603.0,95.4055,95.5244,95.3872,95.497,66603.0
2016-07-20 12:10:00,104.4,104.44,104.34,104.34,14605.0,95.497,95.5335,95.4421,95.4421,14605.0
2016-07-20 12:20:00,104.32,104.36,104.15,104.15,17511.0,95.4238,95.4604,95.2683,95.2683,17511.0
2016-07-20 12:30:00,104.14,104.15,104.0,104.0,12630.0,95.2591,95.2683,95.1311,95.1311,12630.0
2016-07-20 12:40:00,104.02,104.05,103.96,104.03,12321.0,95.1494,95.1768,95.0945,95.1585,12321.0
2016-07-20 12:50:00,104.01,104.09,104.01,104.06,8629.0,95.1402,95.2134,95.1402,95.1859,8629.0
2016-07-20 13:00:00,104.06,104.09,104.0,104.07,12048.0,95.1859,95.2134,95.1311,95.1951,12048.0
2016-07-20 13:10:00,104.07,104.08,103.98,104.03,14398.0,95.1951,95.2042,95.1128,95.1585,14398.0
2016-07-20 13:20:00,104.04,104.06,104.0,104.06,9717.0,95.1677,95.1859,95.1311,95.1859,9717.0
2016-07-20 13:30:00,104.07,104.08,104.04,104.06,8579.0,95.1951,95.2042,95.1677,95.1859,8579.0
2016-07-20 13:40:00,104.06,104.1,104.05,104.05,10953.0,95.1859,95.2225,95.1768,95.1768,10953.0
2016-07-20 13:50:00,104.05,104.09,104.05,104.07,8500.0,95.1768,95.2134,95.1768,95.1951,8500.0
2016-07-20 14:00:00,104.08,104.15,104.06,104.14,11866.0,95.2042,95.2683,95.1859,95.2591,11866.0
2016-07-20 14:10:00,104.16,104.23,104.14,104.19,14122.0,95.2774,95.3415,95.2591,95.3049,14122.0
2016-07-20 14:20:00,104.2,104.2,104.14,104.17,9732.0,95.314,95.314,95.2591,95.2866,9732.0
2016-07-20 14:30:00,104.17,104.24,104.13,104.24,13832.0,95.2866,95.3506,95.25,95.3506,13832.0
2016-07-20 14:40:00,104.23,104.32,104.19,104.29,9631.0,95.3415,95.4238,95.3049,95.3963,9631.0
2016-07-20 14:50:00,104.31,104.34,104.29,104.3,10759.0,95.4146,95.4421,95.3963,95.4055,10759.0
2016-07-20 15:00:00,104.28,104.31,104.26,104.3,9584.0,95.3872,95.4146,95.3689,95.4055,9584.0
2016-07-20 15:10:00,104.3,104.31,104.27,104.28,11193.0,95.4055,95.4146,95.378,95.3872,11193.0
2016-07-20 15:20:00,104.27,104.27,104.16,104.17,14029.0,95.378,95.378,95.2774,95.2866,14029.0
2016-07-20 15:30:00,104.18,104.18,104.12,104.17,16691.0,95.2957,95.2957,95.2408,95.2866,16691.0
2016-07-20 15:40:00,104.17,104.32,104.17,104.32,23737.0,95.2866,95.4238,95.2866,95.4238,23737.0
2016-07-20 15:50:00,104.31,104.34,104.21,104.24,42793.0,95.4146,95.4421,95.3232,95.3506,42793.0
2016-07-21 09:30:00,103.92,104.32,103.71,104.01,11459.0,95.0579,95.4238,94.8658,95.1402,11459.0
2016-07-21 09:40:00,104.08,104.28,103.97,103.97,19969.0,95.2042,95.3872,95.1036,95.1036,19969.0
2016-07-21 09:50:00,103.95,103.97,103.73,103.77,15865.0,95.0853,95.1036,94.8841,94.9207,15865.0
2016-07-21 10:00:00,103.76,104.13,103.74,104.04,25151.0,94.9115,95.25,94.8932,95.1677,25151.0
2016-07-21 10:10:00,104.04,104.22,104.03,104.12,24654.0,95.1677,95.3323,95.1585,95.2408,24654.0
2016-07-21 10:20:00,104.03,104.08,103.95,104.06,30643.0,95.1585,95.2042,95.0853,95.1859,30643.0
2016-07-21 10:30:00,104.07,104.15,104.01,104.1,34419.0,95.1951,95.2683,95.1402,95.2225,34419.0
2016-07-21 10:40:00,104.09,104.16,104.04,104.14,14655.0,95.2134,95.2774,95.1677,95.2591,14655.0
2016-07-21 10:50:00,104.13,104.29,104.13,104.27,10329.0,95.25,95.3963,95.25,95.378,10329.0
2016-07-21 11:00:00,104.32,104.39,104.23,104.32,26382.0,95.4238,95.4878,95.3415,95.4238,26382.0
2016-07-21 11:10:00,104.34,104.42,104.29,104.35,12084.0,95.4421,95.5152,95.3963,95.4512,12084.0
2016-07-21 11:20:00,104.34,104.36,104.17,104.17,25595.0,95.4421,95.4604,95.2866,95.2866,25595.0
2016-07-21 11:30:00,104.18,104.19,104.04,104.04,17385.0,95.2957,95.3049,95.1677,95.1677,17385.0
2016-07-21 11:40:00,104.04,104.07,104.0,104.07,15191.0,95.1677,95.1951,95.1311,95.1951,15191.0
2016-07-21 11:50:00,104.04,104.1,103.99,104.1,7259.0,95.1677,95.2225,95.1219,95.2225,7259.0
2016-07-21 12:00:00,104.07,104.07,103.83,103.83,7677.0,95.1951,95.1951,94.9756,94.9756,7677.0
2016-07-21 12:10:00,103.84,103.94,103.78,103.91,19373.0,94.9847,95.0762,94.9298,95.0487,19373.0
2016-07-21 12:20:00,103.9,104.06,103.79,104.06,18363.0,95.0396,95.1859,94.939,95.1859,18363.0
2016-07-21 12:30:00,104.06,104.12,104.01,104.09,18474.0,95.1859,95.2408,95.1402,95.2134,18474.0
2016-07-21 12:40:00,104.09,104.1,104.01,104.08,5800.0,95.2134,95.2225,95.1402,95.2042,5800.0
2016-07-21 12:50:00,104.07,104.08,104.03,104.04,3600.0,95.1951,95.2042,95.1585,95.1677,3600.0
2016-07-21 13:00:00,104.06,104.12,104.0,104.01,10263.0,95.1859,95.2408,95.1311,95.1402,10263.0
2016-07-21 13:10:00,104.01,104.09,103.96,104.09,9077.0,95.1402,95.2134,95.0945,95.2134,9077.0
2016-07-21 13:20:00,104.09,104.17,104.08,104.16,6920.0,95.2134,95.2866,95.2042,95.2774,6920.0
2016-07-21 13:30:00,104.16,104.16,104.02,104.02,10179.0,95.2774,95.2774,95.1494,95.1494,10179.0
2016-07-21 13:40:00,104.0,104.08,103.97,103.97,8902.0,95.1311,95.2042,95.1036,95.1036,8902.0
2016-07-21 13:50:00,103.96,103.96,103.88,103.95,8535.0,95.0945,95.0945,95.0213,95.0853,8535.0
2016-07-21 14:00:00,103.96,104.11,103.94,104.03,29536.0,95.0945,95.2317,95.0762,95.1585,29536.0
2016-07-21 14:10:00,104.02,104.03,103.9,103.99,19004.0,95.1494,95.1585,95.0396,95.1219,19004.0
2016-07-21 14:20:00,103.98,104.14,103.98,104.12,13969.0,95.1128,95.2591,95.1128,95.2408,13969.0
2016-07-21 14:30:00,104.12,104.19,104.07,104.1,20051.0,95.2408,95.3049,95.1951,95.2225,20051.0
2016-07-21 14:40:00,104.11,104.2,104.08,104.14,22040.0,95.2317,95.314,95.2042,95.2591,22040.0
2016-07-21 14:50:00,104.12,104.14,104.04,104.09,23819.0,95.2408,95.2591,95.1677,95.2134,23819.0
2016-07-21 15:00:00,104.07,104.09,103.78,103.8,24057.0,95.1951,95.2134,94.9298,94.9481,24057.0
2016-07-21 15:10:00,103.8,103.83,103.71,103.83,24445.0,94.9481,94.9756,94.8658,94.9756,24445.0
2016-07-21 15:20:00,103.85,104.03,103.82,104.03,29289.0,94.9939,95.1585,94.9664,95.1585,29289.0
2016-07-21 15:30:00,104.05,104.19,104.03,104.16,37313.0,95.1768,95.3049,95.1585,95.2774,37313.0
2016-07-21 15:40:00,104.17,104.27,104.13,104.25,62264.0,95.2866,95.378,95.25,95.3597,62264.0
2016-07-21 15:50:00,104.25,104.34,104.23,104.28,82782.0,95.3597,95.4421,95.3415,95.3872,82782.0
2016-07-22 09:30:00,103.97,104.36,101.71,101.9,69713.0,95.1036,95.4604,93.0364,93.2101,69713.0
2016-07-22 09:40:00,101.91,103.06,101.9,102.68,66660.0,93.2193,94.2712,93.2101,93.9236,66660.0
2016-07-22 09:50:00,102.67,103.14,102.5,103.01,67765.0,93.9145,94.3444,93.759,94.2255,67765.0
2016-07-22 10:00:00,103.05,104.13,102.95,104.02,78173.0,94.2621,95.25,94.1706,95.1494,78173.0
2016-07-22 10:10:00,104.12,104.51,103.92,104.37,28047.0,95.2408,95.5976,95.0579,95.4695,28047.0
2016-07-22 10:20:00,104.33,105.0,104.33,104.55,34757.0,95.4329,96.0458,95.4329,95.6342,34757.0
2016-07-22 10:30:00,104.48,104.49,104.1,104.32,27261.0,95.5701,95.5793,95.2225,95.4238,27261.0
2016-07-22 10:40:00,104.26,104.63,104.19,104.42,17544.0,95.3689,95.7073,95.3049,95.5152,17544.0
2016-07-22 10:50:00,104.48,104.65,104.39,104.46,50053.0,95.5701,95.7256,95.4878,95.5518,50053.0
2016-07-22 11:00:00,104.44,104.63,104.33,104.51,68713.0,95.5335,95.7073,95.4329,95.5976,68713.0
2016-07-22 11:10:00,104.54,104.92,104.49,104.59,17284.0,95.625,95.9726,95.5793,95.6708,17284.0
2016-07-22 11:20:00,104.59,104.59,104.14,104.52,20500.0,95.6708,95.6708,95.2591,95.6067,20500.0
2016-07-22 11:30:00,104.49,104.62,104.45,104.53,16800.0,95.5793,95.6982,95.5427,95.6159,16800.0
2016-07-22 11:40:00,104.53,104.59,104.22,104.5,13004.0,95.6159,95.6708,95.3323,95.5884,13004.0
2016-07-22 11:50:00,104.56,104.92,104.49,104.9,16552.0,95.6433,95.9726,95.5793,95.9543,16552.0
2016-07-22 12:00:00,104.82,104.96,104.82,104.93,8693.0,95.8811,96.0092,95.8811,95.9818,8693.0
2016-07-22 12:10:00,104.9,104.92,104.65,104.72,13466.0,95.9543,95.9726,95.7256,95.7897,13466.0
2016-07-22 12:20:00,104.74,104.84,104.59,104.83,13140.0,95.808,95.8994,95.6708,95.8903,13140.0
2016-07-22 12:30:00,104.83,104.84,104.64,104.77,10710.0,95.8903,95.8994,95.7165,95.8354,10710.0
2016-07-22 12:40:00,104.77,104.88,104.72,104.81,9223.0,95.8354,95.936,95.7897,95.872,9223.0
2016-07-22 12:50:00,104.85,104.89,104.71,104.71,15519.0,95.9086,95.9452,95.7805,95.7805,15519.0
2016-07-22 13:00:00,104.73,104.9,104.68,104.75,13038.0,95.7988,95.9543,95.7531,95.8171,13038.0
2016-07-22 13:10:00,104.72,104.88,104.68,104.76,10151.0,95.7897,95.936,95.7531,95.8263,10151.0
2016-07-22 13:20:00,104.7,104.87,104.7,104.74,8957.0,95.7714,95.9269,95.7714,95.808,8957.0
2016-07-22 13:30:00,104.78,104.89,104.69,104.83,19568.0,95.8445,95.9452,95.7622,95.8903,19568.0
2016-07-22 13:40:00,104.86,104.93,104.84,104.93,9900.0,95.9177,95.9818,95.8994,95.9818,9900.0
2016-07-22 13:50:00,104.94,105.0,104.74,104.85,17976.0,95.9909,96.0458,95.808,95.9086,17976.0
2016-07-22 14:00:00,104.8,104.9,104.66,104.9,13789.0,95.8628,95.9543,95.7348,95.9543,13789.0
2016-07-22 14:10:00,104.85,104.89,104.75,104.83,12396.0,95.9086,95.9452,95.8171,95.8903,12396.0
2016-07-22 14:20:00,104.83,104.9,104.8,104.82,10564.0,95.8903,95.9543,95.8628,95.8811,10564.0
2016-07-22 14:30:00,104.83,104.95,104.83,104.95,18692.0,95.8903,96.0,95.8903,96.0,18692.0
2016-07-22 14:40:00,104.96,104.99,104.95,104.98,19056.0,96.0092,96.0366,96.0,96.0275,19056.0
2016-07-22 14:50:00,104.98,105.0,104.85,104.85,21268.0,96.0275,96.0458,95.9086,95.9086,21268.0
2016-07-22 15:00:00,104.88,105.16,104.88,105.13,59736.0,95.936,96.1921,95.936,96.1647,59736.0
2016-07-22 15:10:00,105.11,105.41,105.1,105.35,29231.0,96.1464,96.4208,96.1373,96.3659,29231.0
2016-07-22 15:20:00,105.34,105.5,105.2,105.41,30065.0,96.3568,96.5031,96.2287,96.4208,30065.0
2016-07-22 15:30:00,105.41,105.45,105.19,105.41,49596.0,96.4208,96.4574,96.2196,96.4208,49596.0
2016-07-22 15:40:00,105.42,105.42,105.34,105.4,57139.0,96.43,96.43,96.3568,96.4117,57139.0
2016-07-22 15:50:00,105.4,105.4,105.25,105.28,75321.0,96.4117,96.4117,96.2745,96.3019,75321.0
2016-07-25 09:30:00,105.35,105.85,105.12,105.64,21630.0,96.3659,96.8233,96.1556,96.6312,21630.0
2016-07-25 09:40:00,105.76,105.9,105.5,105.69,21327.0,96.741,96.869,96.5031,96.6769,21327.0
2016-07-25 09:50:00,105.65,105.85,105.65,105.77,15932.0,96.6404,96.8233,96.6404,96.7501,15932.0
2016-07-25 10:00:00,105.77,105.9,105.68,105.73,23467.0,96.7501,96.869,96.6678,96.7135,23467.0
2016-07-25 10:10:00,105.71,105.72,105.42,105.48,25653.0,96.6952,96.7044,96.43,96.4849,25653.0
2016-07-25 10:20:00,105.45,105.47,105.35,105.46,14620.0,96.4574,96.4757,96.3659,96.4666,14620.0
2016-07-25 10:30:00,105.45,105.5,105.38,105.48,20825.0,96.4574,96.5031,96.3934,96.4849,20825.0
2016-07-25 10:40:00,105.47,105.5,105.43,105.49,15078.0,96.4757,96.5031,96.4391,96.494,15078.0
2016-07-25 10:50:00,105.5,105.62,105.49,105.6,12703.0,96.5031,96.6129,96.494,96.5946,12703.0
2016-07-25 11:00:00,105.55,105.71,105.54,105.62,13636.0,96.5489,96.6952,96.5397,96.6129,13636.0
2016-07-25 11:10:00,105.63,105.76,105.62,105.76,7553.0,96.6221,96.741,96.6129,96.741,7553.0
2016-07-25 11:20:00,105.77,105.82,105.66,105.7,15444.0,96.7501,96.7959,96.6495,96.6861,15444.0
2016-07-25 11:30:00,105.66,105.69,105.32,105.34,20390.0,96.6495,96.6769,96.3385,96.3568,20390.0
2016-07-25 11:40:00,105.34,105.67,105.33,105.66,8149.0,96.3568,96.6586,96.3476,96.6495,8149.0
2016-07-25 11:50:00,105.63,105.77,105.61,105.7,11200.0,96.6221,96.7501,96.6038,96.6861,11200.0
2016-07-25 12:00:00,105.7,105.82,105.67,105.78,5814.0,96.6861,96.7959,96.6586,96.7593,5814.0
2016-07-25 12:10:00,105.75,105.75,105.66,105.69,7031.0,96.7318,96.7318,96.6495,96.6769,7031.0
2016-07-25 12:20:00,105.7,105.77,105.68,105.76,7844.0,96.6861,96.7501,96.6678,96.741,7844.0
2016-07-25 12:30:00,105.76,105.76,105.71,105.73,8150.0,96.741,96.741,96.6952,96.7135,8150.0
2016-07-25 12:40:00,105.73,105.85,105.72,105.85,6850.0,96.7135,96.8233,96.7044,96.8233,6850.0
2016-07-25 12:50:00,105.85,105.91,105.83,105.85,6754.0,96.8233,96.8782,96.805,96.8233,6754.0
2016-07-25 13:00:00,105.84,105.88,105.75,105.75,11477.0,96.8142,96.8507,96.7318,96.7318,11477.0
2016-07-25 13:10:00,105.75,105.77,105.71,105.77,7087.0,96.7318,96.7501,96.6952,96.7501,7087.0
2016-07-25 13:20:00,105.78,105.85,105.78,105.82,7887.0,96.7593,96.8233,96.7593,96.7959,7887.0
2016-07-25 13:30:00,105.83,105.84,105.72,105.76,8934.0,96.805,96.8142,96.7044,96.741,8934.0
2016-07-25 13:40:00,105.77,105.8,105.77,105.79,8366.0,96.7501,96.7776,96.7501,96.7684,8366.0
2016-07-25 13:50:00,105.79,105.83,105.63,105.63,24275.0,96.7684,96.805,96.6221,96.6221,24275.0
2016-07-25 14:00:00,105.65,105.67,105.49,105.63,14169.0,96.6404,96.6586,96.494,96.6221,14169.0
2016-07-25 14:10:00,105.63,105.63,105.52,105.56,10206.0,96.6221,96.6221,96.5214,96.558,10206.0
2016-07-25 14:20:00,105.58,105.62,105.54,105.55,12414.0,96.5763,96.6129,96.5397,96.5489,12414.0
2016-07-25 14:30:00,105.54,105.63,105.52,105.63,11764.0,96.5397,96.6221,96.5214,96.6221,11764.0
2016-07-25 14:40:00,105.64,105.71,105.64,105.7,9284.0,96.6312,96.6952,96.6312,96.6861,9284.0
2016-07-25 14:50:00,105.7,105.71,105.6,105.6,11305.0,96.6861,96.6952,96.5946,96.5946,11305.0
2016-07-25 15:00:00,105.6,105.72,105.6,105.68,15250.0,96.5946,96.7044,96.5946,96.6678,15250.0
2016-07-25 15:10:00,105.68,105.7,105.65,105.66,14120.0,96.6678,96.6861,96.6404,96.6495,14120.0
2016-07-25 15:20:00,105.65,105.65,105.59,105.6,50971.0,96.6404,96.6404,96.5855,96.5946,50971.0
2016-07-25 15:30:00,105.6,105.61,105.54,105.55,52084.0,96.5946,96.6038,96.5397,96.5489,52084.0
2016-07-25 15:40:00,105.56,105.62,105.55,105.61,36941.0,96.558,96.6129,96.5489,96.6038,36941.0
2016-07-25 15:50:00,105.62,105.7,105.6,105.7,79177.0,96.6129,96.6861,96.5946,96.6861,79177.0
2016-07-26 09:30:00,105.7,106.46,105.7,106.35,24376.0,96.6861,97.3813,96.6861,97.2807,24376.0
2016-07-26 09:40:00,106.39,106.54,106.37,106.42,14929.0,97.3172,97.4545,97.299,97.3447,14929.0
2016-07-26 09:50:00,106.35,106.39,106.04,106.05,10881.0,97.2807,97.3172,96.9971,97.0062,10881.0
2016-07-26 10:00:00,106.05,106.15,105.77,105.77,14023.0,97.0062,97.0977,96.7501,96.7501,14023.0
2016-07-26 10:10:00,105.77,105.84,105.65,105.8,12929.0,96.7501,96.8142,96.6404,96.7776,12929.0
2016-07-26 10:20:00,105.78,105.94,105.69,105.78,51291.0,96.7593,96.9056,96.6769,96.7593,51291.0
2016-07-26 10:30:00,105.78,105.79,105.57,105.58,16054.0,96.7593,96.7684,96.5672,96.5763,16054.0
2016-07-26 10:40:00,105.57,105.63,105.49,105.51,12272.0,96.5672,96.6221,96.494,96.5123,12272.0
2016-07-26 10:50:00,105.53,105.53,104.83,104.83,16431.0,96.5306,96.5306,95.8903,95.8903,16431.0
2016-07-26 11:00:00,104.81,105.14,104.79,105.13,20061.0,95.872,96.1738,95.8537,96.1647,20061.0
2016-07-26 11:10:00,105.12,105.26,105.1,105.23,28215.0,96.1556,96.2836,96.1373,96.2562,28215.0
2016-07-26 11:20:00,105.24,105.28,105.17,105.25,10730.0,96.2653,96.3019,96.2013,96.2745,10730.0
2016-07-26 11:30:00,105.26,105.36,105.16,105.33,13379.0,96.2836,96.3751,96.1921,96.3476,13379.0
2016-07-26 11:40:00,105.3,105.51,105.28,105.51,15928.0,96.3202,96.5123,96.3019,96.5123,15928.0
2016-07-26 11:50:00,105.5,105.74,105.5,105.57,29145.0,96.5031,96.7227,96.5031,96.5672,29145.0
2016-07-26 12:00:00,105.58,105.6,105.47,105.48,17104.0,96.5763,96.5946,96.4757,96.4849,17104.0
2016-07-26 12:10:00,105.48,105.5,105.39,105.39,28398.0,96.4849,96.5031,96.4025,96.4025,28398.0
2016-07-26 12:20:00,105.4,105.47,105.37,105.37,44449.0,96.4117,96.4757,96.3842,96.3842,44449.0
2016-07-26 12:30:00,105.38,105.44,105.37,105.43,28332.0,96.3934,96.4483,96.3842,96.4391,28332.0
2016-07-26 12:40:00,105.44,105.47,105.37,105.39,16411.0,96.4483,96.4757,96.3842,96.4025,16411.0
2016-07-26 12:50:00,105.4,105.41,105.23,105.26,23502.0,96.4117,96.4208,96.2562,96.2836,23502.0
2016-07-26 13:00:00,105.26,105.4,105.25,105.4,17418.0,96.2836,96.4117,96.2745,96.4117,17418.0
2016-07-26 13:10:00,105.4,105.48,105.38,105.44,17759.0,96.4117,96.4849,96.3934,96.4483,17759.0
2016-07-26 13:20:00,105.44,105.46,105.32,105.4,18412.0,96.4483,96.4666,96.3385,96.4117,18412.0
2016-07-26 13:30:00,105.38,105.43,105.35,105.39,18669.0,96.3934,96.4391,96.3659,96.4025,18669.0
2016-07-26 13:40:00,105.39,105.41,105.26,105.31,45980.0,96.4025,96.4208,96.2836,96.3293,45980.0
2016-07-26 13:50:00,105.31,105.41,105.26,105.39,84257.0,96.3293,96.4208,96.2836,96.4025,84257.0
2016-07-26 14:00:00,105.4,105.41,105.25,105.3,105663.0,96.4117,96.4208,96.2745,96.3202,105663.0
2016-07-26 14:10:00,105.3,105.49,105.24,105.45,59537.0,96.3202,96.494,96.2653,96.4574,59537.0
2016-07-26 14:20:00,105.45,105.81,105.44,105.73,15091.0,96.4574,96.7867,96.4483,96.7135,15091.0
2016-07-26 14:30:00,105.74,105.84,105.73,105.83,13743.0,96.7227,96.8142,96.7135,96.805,13743.0
2016-07-26 14:40:00,105.82,105.91,105.79,105.79,15418.0,96.7959,96.8782,96.7684,96.7684,15418.0
2016-07-26 14:50:00,105.78,105.93,105.77,105.87,17669.0,96.7593,96.8965,96.7501,96.8416,17669.0
2016-07-26 15:00:00,105.87,106.03,105.86,106.02,16175.0,96.8416,96.9879,96.8324,96.9788,16175.0
2016-07-26 15:10:00,106.02,106.11,105.98,106.03,20343.0,96.9788,97.0611,96.9422,96.9879,20343.0
2016-07-26 15:20:00,106.02,106.28,106.02,106.27,25002.0,96.9788,97.2166,96.9788,97.2075,25002.0
2016-07-26 15:30:00,106.27,106.36,106.17,106.36,40002.0,97.2075,97.2898,97.116,97.2898,40002.0
2016-07-26 15:40:00,106.35,106.39,106.26,106.27,37171.0,97.2807,97.3172,97.1983,97.2075,37171.0
2016-07-26 15:50:00,106.27,106.27,106.14,106.2,48216.0,97.2075,97.2075,97.0886,97.1435,48216.0
2016-07-27 09:30:00,106.26,106.56,106.11,106.51,75798.0,97.1983,97.4728,97.0611,97.427,75798.0
2016-07-27 09:40:00,106.57,106.57,106.34,106.4,19134.0,97.4819,97.4819,97.2715,97.3264,19134.0
2016-07-27 09:50:00,106.45,106.5,106.0,106.07,26593.0,97.3721,97.4179,96.9605,97.0245,26593.0
2016-07-27 10:00:00,106.07,106.12,105.81,105.87,17298.0,97.0245,97.0703,96.7867,96.8416,17298.0
2016-07-27 10:10:00,105.85,106.03,105.82,106.03,44286.0,96.8233,96.9879,96.7959,96.9879,44286.0
2016-07-27 10:20:00,106.01,106.42,105.97,106.38,10240.0,96.9697,97.3447,96.9331,97.3081,10240.0
2016-07-27 10:30:00,106.35,106.37,106.11,106.15,12918.0,97.2807,97.299,97.0611,97.0977,12918.0
2016-07-27 10:40:00,106.14,106.14,105.88,106.04,15455.0,97.0886,97.0886,96.8507,96.9971,15455.0
2016-07-27 10:50:00,106.03,106.2,106.0,106.08,6800.0,96.9879,97.1435,96.9605,97.0337,6800.0
2016-07-27 11:00:00,106.08,106.16,106.05,106.14,113643.0,97.0337,97.1069,97.0062,97.0886,113643.0
2016-07-27 11:10:00,106.12,106.19,106.05,106.14,15265.0,97.0703,97.1343,97.0062,97.0886,15265.0
2016-07-27 11:20:00,106.16,106.25,106.05,106.14,29609.0,97.1069,97.1892,97.0062,97.0886,29609.0
2016-07-27 11:30:00,106.17,106.17,105.76,105.82,13264.0,97.116,97.116,96.741,96.7959,13264.0
2016-07-27 11:40:00,105.82,105.82,105.71,105.78,4852.0,96.7959,96.7959,96.6952,96.7593,4852.0
2016-07-27 11:50:00,105.79,105.8,105.58,105.58,6411.0,96.7684,96.7776,96.5763,96.5763,6411.0
2016-07-27 12:00:00,105.64,105.73,105.62,105.73,5351.0,96.6312,96.7135,96.6129,96.7135,5351.0
2016-07-27 12:10:00,105.7,105.71,105.56,105.57,8607.0,96.6861,96.6952,96.558,96.5672,8607.0
2016-07-27 12:20:00,105.56,105.56,105.23,105.23,26881.0,96.558,96.558,96.2562,96.2562,26881.0
2016-07-27 12:30:00,105.26,105.29,105.18,105.25,19260.0,96.2836,96.3111,96.2104,96.2745,19260.0
2016-07-27 12:40:00,105.25,105.27,105.22,105.25,18853.0,96.2745,96.2928,96.247,96.2745,18853.0
2016-07-27 12:50:00,105.25,105.26,105.19,105.25,9222.0,96.2745,96.2836,96.2196,96.2745,9222.0
2016-07-27 13:00:00,105.25,105.27,105.22,105.26,11281.0,96.2745,96.2928,96.247,96.2836,11281.0
2016-07-27 13:10:00,105.25,105.25,105.18,105.19,5635.0,96.2745,96.2745,96.2104,96.2196,5635.0
2016-07-27 13:20:00,105.2,105.27,105.19,105.23,5600.0,96.2287,96.2928,96.2196,96.2562,5600.0
2016-07-27 13:30:00,105.23,105.24,105.14,105.2,7451.0,96.2562,96.2653,96.1738,96.2287,7451.0
2016-07-27 13:40:00,105.19,105.21,105.18,105.19,17266.0,96.2196,96.2379,96.2104,96.2196,17266.0
2016-07-27 13:50:00,105.2,105.21,105.1,105.18,15426.0,96.2287,96.2379,96.1373,96.2104,15426.0
2016-07-27 14:00:00,105.17,105.25,105.04,105.1,34342.0,96.2013,96.2745,96.0824,96.1373,34342.0
2016-07-27 14:10:00,105.12,105.28,105.01,105.16,19833.0,96.1556,96.3019,96.0549,96.1921,19833.0
2016-07-27 14:20:00,105.19,105.27,105.12,105.15,10227.0,96.2196,96.2928,96.1556,96.183,10227.0
2016-07-27 14:30:00,105.14,105.21,105.1,105.17,21777.0,96.1738,96.2379,96.1373,96.2013,21777.0
2016-07-27 14:40:00,105.15,105.21,105.12,105.18,7108.0,96.183,96.2379,96.1556,96.2104,7108.0
2016-07-27 14:50:00,105.2,105.21,105.16,105.2,17210.0,96.2287,96.2379,96.1921,96.2287,17210.0
2016-07-27 15:00:00,105.2,105.44,105.19,105.37,22513.0,96.2287,96.4483,96.2196,96.3842,22513.0
2016-07-27 15:10:00,105.38,105.42,105.36,105.4,23307.0,96.3934,96.43,96.3751,96.4117,23307.0
2016-07-27 15:20:00,105.41,105.43,105.34,105.39,15947.0,96.4208,96.4391,96.3568,96.4025,15947.0
2016-07-27 15:30:00,105.39,105.56,105.39,105.54,19986.0,96.4025,96.558,96.4025,96.5397,19986.0
2016-07-27 15:40:00,105.53,105.61,105.15,105.18,45468.0,96.5306,96.6038,96.183,96.2104,45468.0
2016-07-27 15:50:00,105.16,105.25,105.07,105.14,103738.0,96.1921,96.2745,96.1098,96.1738,103738.0
2016-07-28 09:30:00,104.45,105.31,104.45,104.75,25063.0,95.5427,96.3293,95.5427,95.8171,25063.0
2016-07-28 09:40:00,104.79,105.55,104.69,105.55,25784.0,95.8537,96.5489,95.7622,96.5489,25784.0
2016-07-28 09:50:00,105.5,105.88,105.48,105.77,11646.0,96.5031,96.8507,96.4849,96.7501,11646.0
2016-07-28 10:00:00,105.81,106.15,105.77,106.15,14800.0,96.7867,97.0977,96.7501,97.0977,14800.0
2016-07-28 10:10:00,106.15,106.2,105.68,105.73,17798.0,97.0977,97.1435,96.6678,96.7135,17798.0
2016-07-28 10:20:00,105.75,105.9,105.74,105.9,8474.0,96.7318,96.869,96.7227,96.869,8474.0
2016-07-28 10:30:00,105.9,105.9,105.58,105.65,14111.0,96.869,96.869,96.5763,96.6404,14111.0
2016-07-28 10:40:00,105.71,105.75,105.6,105.63,9261.0,96.6952,96.7318,96.5946,96.6221,9261.0
2016-07-28 10:50:00,105.66,105.66,105.33,105.33,6576.0,96.6495,96.6495,96.3476,96.3476,6576.0
2016-07-28 11:00:00,105.37,105.53,105.31,105.49,21204.0,96.3842,96.5306,96.3293,96.494,21204.0
2016-07-28 11:10:00,105.47,105.65,105.42,105.61,9274.0,96.4757,96.6404,96.43,96.6038,9274.0
2016-07-28 11:20:00,105.64,105.64,105.57,105.6,6886.0,96.6312,96.6312,96.5672,96.5946,6886.0
2016-07-28 11:30:00,105.56,105.57,105.38,105.55,6101.0,96.558,96.5672,96.3934,96.5489,6101.0
2016-07-28 11:40:00,105.54,105.71,105.48,105.71,5760.0,96.5397,96.6952,96.4849,96.6952,5760.0
2016-07-28 11:50:00,105.72,105.75,105.68,105.72,7735.0,96.7044,96.7318,96.6678,96.7044,7735.0
2016-07-28 12:00:00,105.72,105.8,105.71,105.78,9131.0,96.7044,96.7776,96.6952,96.7593,9131.0
2016-07-28 12:10:00,105.8,105.88,105.76,105.77,6497.0,96.7776,96.8507,96.741,96.7501,6497.0
2016-07-28 12:20:00,105.75,105.78,105.72,105.72,6598.0,96.7318,96.7593,96.7044,96.7044,6598.0
2016-07-28 12:30:00,105.71,105.75,105.64,105.65,7037.0,96.6952,96.7318,96.6312,96.6404,7037.0
2016-07-28 12:40:00,105.63,105.68,105.61,105.67,4215.0,96.6221,96.6678,96.6038,96.6586,4215.0
2016-07-28 12:50:00,105.67,105.78,105.65,105.77,7989.0,96.6586,96.7593,96.6404,96.7501,7989.0
2016-07-28 13:00:00,105.76,105.87,105.75,105.85,12111.0,96.741,96.8416,96.7318,96.8233,12111.0
2016-07-28 13:10:00,105.88,105.95,105.87,105.95,4339.0,96.8507,96.9148,96.8416,96.9148,4339.0
2016-07-28 13:20:00,105.94,106.07,105.85,106.07,7854.0,96.9056,97.0245,96.8233,97.0245,7854.0
2016-07-28 13:30:00,106.05,106.14,106.01,106.12,8375.0,97.0062,97.0886,96.9697,97.0703,8375.0
2016-07-28 13:40:00,106.12,106.14,106.03,106.1,8199.0,97.0703,97.0886,96.9879,97.052,8199.0
2016-07-28 13:50:00,106.09,106.38,106.08,106.35,16250.0,97.0428,97.3081,97.0337,97.2807,16250.0
2016-07-28 14:00:00,106.36,106.36,106.29,106.33,12773.0,97.2898,97.2898,97.2258,97.2624,12773.0
2016-07-28 14:10:00,106.33,106.41,106.3,106.31,14611.0,97.2624,97.3355,97.2349,97.2441,14611.0
2016-07-28 14:20:00,106.3,106.41,106.28,106.36,11261.0,97.2349,97.3355,97.2166,97.2898,11261.0
2016-07-28 14:30:00,106.35,106.46,106.33,106.46,10486.0,97.2807,97.3813,97.2624,97.3813,10486.0
2016-07-28 14:40:00,106.46,106.58,106.43,106.44,12401.0,97.3813,97.491,97.3538,97.363,12401.0
2016-07-28 14:50:00,106.46,106.5,106.42,106.45,12435.0,97.3813,97.4179,97.3447,97.3721,12435.0
2016-07-28 15:00:00,106.46,106.51,106.45,106.5,18394.0,97.3813,97.427,97.3721,97.4179,18394.0
2016-07-28 15:10:00,106.49,106.54,106.48,106.51,15423.0,97.4087,97.4545,97.3996,97.427,15423.0
2016-07-28 15:20:00,106.51,106.55,106.4,106.4,17911.0,97.427,97.4636,97.3264,97.3264,17911.0
2016-07-28 15:30:00,106.41,106.41,106.33,106.34,26701.0,97.3355,97.3355,97.2624,97.2715,26701.0
2016-07-28 15:40:00,106.33,106.43,106.33,106.37,31606.0,97.2624,97.3538,97.2624,97.299,31606.0
2016-07-28 15:50:00,106.37,106.38,106.16,106.19,49869.0,97.299,97.3081,97.1069,97.1343,49869.0
2016-07-29 09:30:00,106.08,106.58,106.06,106.5,7155.0,97.0337,97.491,97.0154,97.4179,7155.0
2016-07-29 09:40:00,106.41,106.46,105.82,105.95,5216.0,97.3355,97.3813,96.7959,96.9148,5216.0
2016-07-29 09:50:00,105.95,106.02,105.65,105.84,3617.0,96.9148,96.9788,96.6404,96.8142,3617.0
2016-07-29 10:00:00,105.81,105.81,105.33,105.4,12268.0,96.7867,96.7867,96.3476,96.4117,12268.0
2016-07-29 10:10:00,105.44,105.65,105.39,105.59,5157.0,96.4483,96.6404,96.4025,96.5855,5157.0
2016-07-29 10:20:00,105.64,105.7,105.42,105.5,11925.0,96.6312,96.6861,96.43,96.5031,11925.0
2016-07-29 10:30:00,105.5,105.78,105.47,105.74,10541.0,96.5031,96.7593,96.4757,96.7227,10541.0
2016-07-29 10:40:00,105.74,105.8,105.62,105.76,10101.0,96.7227,96.7776,96.6129,96.741,10101.0
2016-07-29 10:50:00,105.79,105.89,105.77,105.79,6556.0,96.7684,96.8599,96.7501,96.7684,6556.0
2016-07-29 11:00:00,105.79,105.98,105.75,105.75,7190.0,96.7684,96.9422,96.7318,96.7318,7190.0
2016-07-29 11:10:00,105.77,106.1,105.74,106.1,11092.0,96.7501,97.052,96.7227,97.052,11092.0
2016-07-29 11:20:00,106.1,106.24,106.07,106.11,4060.0,97.052,97.18,97.0245,97.0611,4060.0
2016-07-29 11:30:00,106.13,106.3,106.13,106.29,3080.0,97.0794,97.2349,97.0794,97.2258,3080.0
2016-07-29 11:40:00,106.29,106.3,106.17,106.17,2334.0,97.2258,97.2349,97.116,97.116,2334.0
2016-07-29 11:50:00,106.17,106.19,106.13,106.15,2426.0,97.116,97.1343,97.0794,97.0977,2426.0
2016-07-29 12:00:00,106.19,106.33,106.16,106.19,5483.0,97.1343,97.2624,97.1069,97.1343,5483.0
2016-07-29 12:10:00,106.2,106.2,106.07,106.1,4075.0,97.1435,97.1435,97.0245,97.052,4075.0
2016-07-29 12:20:00,106.11,106.11,105.75,105.78,72101.0,97.0611,97.0611,96.7318,96.7593,72101.0
2016-07-29 12:30:00,105.77,106.04,105.72,106.01,24761.0,96.7501,96.9971,96.7044,96.9697,24761.0
2016-07-29 12:40:00,106.0,106.0,105.78,105.85,6403.0,96.9605,96.9605,96.7593,96.8233,6403.0
2016-07-29 12:50:00,105.85,105.92,105.83,105.87,3300.0,96.8233,96.8873,96.805,96.8416,3300.0
2016-07-29 13:00:00,105.82,105.88,105.71,105.84,14785.0,96.7959,96.8507,96.6952,96.8142,14785.0
2016-07-29 13:10:00,105.86,105.94,105.86,105.86,3969.0,96.8324,96.9056,96.8324,96.8324,3969.0
2016-07-29 13:20:00,105.85,105.97,105.85,105.97,8186.0,96.8233,96.9331,96.8233,96.9331,8186.0
2016-07-29 13:30:00,106.0,106.04,105.93,105.99,9994.0,96.9605,96.9971,96.8965,96.9514,9994.0
2016-07-29 13:40:00,105.98,105.99,105.87,105.92,6428.0,96.9422,96.9514,96.8416,96.8873,6428.0
2016-07-29 13:50:00,105.93,105.95,105.86,105.93,12434.0,96.8965,96.9148,96.8324,96.8965,12434.0
2016-07-29 14:00:00,105.94,106.01,105.9,106.01,12161.0,96.9056,96.9697,96.869,96.9697,12161.0
2016-07-29 14:10:00,106.03,106.04,105.99,106.04,2966.0,96.9879,96.9971,96.9514,96.9971,2966.0
2016-07-29 14:20:00,106.04,106.04,106.0,106.01,6949.0,96.9971,96.9971,96.9605,96.9697,6949.0
2016-07-29 14:30:00,106.02,106.06,105.83,105.9,32620.0,96.9788,97.0154,96.805,96.869,32620.0
2016-07-29 14:40:00,105.88,105.91,105.79,105.81,10747.0,96.8507,96.8782,96.7684,96.7867,10747.0
2016-07-29 14:50:00,105.8,105.82,105.73,105.74,12705.0,96.7776,96.7959,96.7135,96.7227,12705.0
2016-07-29 15:00:00,105.75,105.89,105.72,105.88,22634.0,96.7318,96.8599,96.7044,96.8507,22634.0
2016-07-29 15:10:00,105.9,105.98,105.86,105.95,19790.0,96.869,96.9422,96.8324,96.9148,19790.0
2016-07-29 15:20:00,105.96,105.98,105.88,105.88,9398.0,96.9239,96.9422,96.8507,96.8507,9398.0
2016-07-29 15:30:00,105.88,105.98,105.86,105.87,28621.0,96.8507,96.9422,96.8324,96.8416,28621.0
2016-07-29 15:40:00,105.87,106.12,105.86,106.11,22733.0,96.8416,97.0703,96.8324,97.0611,22733.0
2016-07-29 15:50:00,106.12,106.16,105.98,105.98,57932.0,97.0703,97.1069,96.9422,96.9422,57932.0
2016-08-01 09:30:00,106.14,106.37,105.56,105.62,21964.0,97.0886,97.299,96.558,96.6129,21964.0
2016-08-01 09:40:00,105.57,105.81,105.53,105.53,14006.0,96.5672,96.7867,96.5306,96.5306,14006.0
2016-08-01 09:50:00,105.6,106.27,105.57,106.16,14718.0,96.5946,97.2075,96.5672,97.1069,14718.0
2016-08-01 10:00:00,106.1,106.1,105.83,105.91,24644.0,97.052,97.052,96.805,96.8782,24644.0
2016-08-01 10:10:00,105.96,106.26,105.88,106.15,12119.0,96.9239,97.1983,96.8507,97.0977,12119.0
2016-08-01 10:20:00,106.14,106.17,105.91,105.99,13519.0,97.0886,97.116,96.8782,96.9514,13519.0
2016-08-01 10:30:00,106.01,106.06,105.85,105.85,14396.0,96.9697,97.0154,96.8233,96.8233,14396.0
2016-08-01 10:40:00,105.89,106.09,105.86,106.02,15552.0,96.8599,97.0428,96.8324,96.9788,15552.0
2016-08-01 10:50:00,106.05,106.29,106.04,106.2,23875.0,97.0062,97.2258,96.9971,97.1435,23875.0
2016-08-01 11:00:00,106.18,106.35,106.08,106.35,15704.0,97.1252,97.2807,97.0337,97.2807,15704.0
2016-08-01 11:10:00,106.41,106.49,106.34,106.36,11942.0,97.3355,97.4087,97.2715,97.2898,11942.0
2016-08-01 11:20:00,106.35,106.36,106.25,106.29,8810.0,97.2807,97.2898,97.1892,97.2258,8810.0
2016-08-01 11:30:00,106.27,106.4,106.14,106.28,29431.0,97.2075,97.3264,97.0886,97.2166,29431.0
2016-08-01 11:40:00,106.29,106.32,106.21,106.24,13253.0,97.2258,97.2532,97.1526,97.18,13253.0
2016-08-01 11:50:00,106.24,106.24,105.8,105.81,12659.0,97.18,97.18,96.7776,96.7867,12659.0
2016-08-01 12:00:00,105.8,105.82,105.7,105.7,8548.0,96.7776,96.7959,96.6861,96.6861,8548.0
2016-08-01 12:10:00,105.59,105.6,105.27,105.39,7898.0,96.5855,96.5946,96.2928,96.4025,7898.0
2016-08-01 12:20:00,105.39,105.4,105.26,105.26,5447.0,96.4025,96.4117,96.2836,96.2836,5447.0
2016-08-01 12:30:00,105.28,105.42,105.24,105.42,5696.0,96.3019,96.43,96.2653,96.43,5696.0
2016-08-01 12:40:00,105.41,105.42,105.24,105.25,4492.0,96.4208,96.43,96.2653,96.2745,4492.0
2016-08-01 12:50:00,105.23,105.25,105.11,105.15,7773.0,96.2562,96.2745,96.1464,96.183,7773.0
2016-08-01 13:00:00,105.15,105.21,105.08,105.2,10894.0,96.183,96.2379,96.119,96.2287,10894.0
2016-08-01 13:10:00,105.18,105.32,105.18,105.31,6662.0,96.2104,96.3385,96.2104,96.3293,6662.0
2016-08-01 13:20:00,105.29,105.42,105.28,105.31,6837.0,96.3111,96.43,96.3019,96.3293,6837.0
2016-08-01 13:30:00,105.31,105.33,105.2,105.33,7379.0,96.3293,96.3476,96.2287,96.3476,7379.0
2016-08-01 13:40:00,105.32,105.32,105.23,105.25,6680.0,96.3385,96.3385,96.2562,96.2745,6680.0
2016-08-01 13:50:00,105.25,105.27,105.06,105.27,15782.0,96.2745,96.2928,96.1007,96.2928,15782.0
2016-08-01 14:00:00,105.3,105.44,105.3,105.38,14202.0,96.3202,96.4483,96.3202,96.3934,14202.0
2016-08-01 14:10:00,105.36,105.37,105.19,105.24,23261.0,96.3751,96.3842,96.2196,96.2653,23261.0
2016-08-01 14:20:00,105.24,105.35,105.14,105.18,16819.0,96.2653,96.3659,96.1738,96.2104,16819.0
2016-08-01 14:30:00,105.18,105.29,105.12,105.28,12791.0,96.2104,96.3111,96.1556,96.3019,12791.0
2016-08-01 14:40:00,105.27,105.36,105.21,105.33,13477.0,96.2928,96.3751,96.2379,96.3476,13477.0
2016-08-01 14:50:00,105.33,105.33,105.13,105.14,12047.0,96.3476,96.3476,96.1647,96.1738,12047.0
2016-08-01 15:00:00,105.15,105.31,105.1,105.1,13758.0,96.183,96.3293,96.1373,96.1373,13758.0
2016-08-01 15:10:00,105.07,105.26,104.98,104.99,18162.0,96.1098,96.2836,96.0275,96.0366,18162.0
2016-08-01 15:20:00,104.98,105.03,104.88,104.92,30661.0,96.0275,96.0732,95.936,95.9726,30661.0
2016-08-01 15:30:00,104.93,105.2,104.91,105.19,37872.0,95.9818,96.2287,95.9635,96.2196,37872.0
2016-08-01 15:40:00,105.2,105.36,105.16,105.2,56611.0,96.2287,96.3751,96.1921,96.2287,56611.0
2016-08-01 15:50:00,105.2,105.29,105.12,105.25,83554.0,96.2287,96.3111,96.1556,96.2745,83554.0
2016-08-02 09:30:00,105.0,105.3,104.65,104.8,14751.0,96.0458,96.3202,95.7256,95.8628,14751.0
2016-08-02 09:40:00,104.8,104.83,104.46,104.75,14823.0,95.8628,95.8903,95.5518,95.8171,14823.0
2016-08-02 09:50:00,104.8,104.84,104.6,104.8,7568.0,95.8628,95.8994,95.6799,95.8628,7568.0
2016-08-02 10:00:00,104.8,105.03,104.8,105.01,19790.0,95.8628,96.0732,95.8628,96.0549,19790.0
2016-08-02 10:10:00,105.01,105.01,104.75,104.8,14943.0,96.0549,96.0549,95.8171,95.8628,14943.0
2016-08-02 10:20:00,104.77,104.83,104.44,104.52,12197.0,95.8354,95.8903,95.5335,95.6067,12197.0
2016-08-02 10:30:00,104.49,104.49,104.23,104.24,12554.0,95.5793,95.5793,95.3415,95.3506,12554.0
2016-08-02 10:40:00,104.18,104.18,103.6,103.6,21591.0,95.2957,95.2957,94.7652,94.7652,21591.0
2016-08-02 10:50:00,103.6,103.66,103.48,103.5,17609.0,94.7652,94.8201,94.6554,94.6737,17609.0
2016-08-02 11:00:00,103.51,103.81,103.51,103.78,13704.0,94.6829,94.9573,94.6829,94.9298,13704.0
2016-08-02 11:10:00,103.78,103.82,103.6,103.65,13783.0,94.9298,94.9664,94.7652,94.8109,13783.0
2016-08-02 11:20:00,103.68,104.11,103.68,104.07,21342.0,94.8384,95.2317,94.8384,95.1951,21342.0
2016-08-02 11:30:00,104.05,104.05,103.88,103.9,22105.0,95.1768,95.1768,95.0213,95.0396,22105.0
2016-08-02 11:40:00,103.91,103.99,103.89,103.99,11550.0,95.0487,95.1219,95.0304,95.1219,11550.0
2016-08-02 11:50:00,103.96,104.01,103.78,103.81,13715.0,95.0945,95.1402,94.9298,94.9573,13715.0
2016-08-02 12:00:00,103.82,103.91,103.8,103.91,12815.0,94.9664,95.0487,94.9481,95.0487,12815.0
2016-08-02 12:10:00,103.92,104.22,103.87,104.17,40500.0,95.0579,95.3323,95.0122,95.2866,40500.0
2016-08-02 12:20:00,104.18,104.32,104.14,104.14,16649.0,95.2957,95.4238,95.2591,95.2591,16649.0
2016-08-02 12:30:00,104.13,104.25,104.1,104.21,30300.0,95.25,95.3597,95.2225,95.3232,30300.0
2016-08-02 12:40:00,104.18,104.22,104.15,104.17,10554.0,95.2957,95.3323,95.2683,95.2866,10554.0
2016-08-02 12:50:00,104.18,104.18,103.94,103.94,22201.0,95.2957,95.2957,95.0762,95.0762,22201.0
2016-08-02 13:00:00,103.97,103.97,103.63,103.7,37579.0,95.1036,95.1036,94.7926,94.8566,37579.0
2016-08-02 13:10:00,103.69,103.84,103.69,103.77,31633.0,94.8475,94.9847,94.8475,94.9207,31633.0
2016-08-02 13:20:00,103.78,103.92,103.78,103.91,32717.0,94.9298,95.0579,94.9298,95.0487,32717.0
2016-08-02 13:30:00,103.9,103.91,103.84,103.84,18010.0,95.0396,95.0487,94.9847,94.9847,18010.0
2016-08-02 13:40:00,103.84,103.87,103.73,103.85,12622.0,94.9847,95.0122,94.8841,94.9939,12622.0
2016-08-02 13:50:00,103.85,103.86,103.77,103.78,19952.0,94.9939,95.003,94.9207,94.9298,19952.0
2016-08-02 14:00:00,103.76,104.08,103.75,104.08,16767.0,94.9115,95.2042,94.9024,95.2042,16767.0
2016-08-02 14:10:00,104.08,104.15,104.05,104.09,11567.0,95.2042,95.2683,95.1768,95.2134,11567.0
2016-08-02 14:20:00,104.09,104.41,104.06,104.2,25726.0,95.2134,95.5061,95.1859,95.314,25726.0
2016-08-02 14:30:00,104.19,104.23,104.06,104.06,15632.0,95.3049,95.3415,95.1859,95.1859,15632.0
2016-08-02 14:40:00,104.05,104.34,104.05,104.31,19732.0,95.1768,95.4421,95.1768,95.4146,19732.0
2016-08-02 14:50:00,104.31,104.32,104.14,104.18,20462.0,95.4146,95.4238,95.2591,95.2957,20462.0
2016-08-02 15:00:00,104.18,104.27,104.15,104.24,20889.0,95.2957,95.378,95.2683,95.3506,20889.0
2016-08-02 15:10:00,104.26,104.38,104.25,104.34,29416.0,95.3689,95.4787,95.3597,95.4421,29416.0
2016-08-02 15:20:00,104.34,104.41,104.31,104.39,24935.0,95.4421,95.5061,95.4146,95.4878,24935.0
2016-08-02 15:30:00,104.38,104.45,104.31,104.42,34786.0,95.4787,95.5427,95.4146,95.5152,34786.0
2016-08-02 15:40:00,104.43,104.44,104.24,104.32,57478.0,95.5244,95.5335,95.3506,95.4238,57478.0
2016-08-02 15:50:00,104.32,104.32,104.13,104.2,84668.0,95.4238,95.4238,95.25,95.314,84668.0
2016-08-03 09:30:00,104.26,104.43,104.01,104.21,15226.0,95.3689,95.5244,95.1402,95.3232,15226.0
2016-08-03 09:40:00,104.34,104.68,104.33,104.38,10469.0,95.4421,95.7531,95.4329,95.4787,10469.0
2016-08-03 09:50:00,104.32,104.32,103.97,104.01,5200.0,95.4238,95.4238,95.1036,95.1402,5200.0
2016-08-03 10:00:00,103.99,104.2,103.8,104.1,8420.0,95.1219,95.314,94.9481,95.2225,8420.0
2016-08-03 10:10:00,104.1,104.33,104.02,104.26,6650.0,95.2225,95.4329,95.1494,95.3689,6650.0
2016-08-03 10:20:00,104.25,104.39,104.23,104.35,9908.0,95.3597,95.4878,95.3415,95.4512,9908.0
2016-08-03 10:30:00,104.36,104.44,104.23,104.36,19575.0,95.4604,95.5335,95.3415,95.4604,19575.0
2016-08-03 10:40:00,104.39,104.42,104.26,104.42,5309.0,95.4878,95.5152,95.3689,95.5152,5309.0
2016-08-03 10:50:00,104.45,104.52,104.32,104.33,8739.0,95.5427,95.6067,95.4238,95.4329,8739.0
2016-08-03 11:00:00,104.32,104.35,104.19,104.31,14797.0,95.4238,95.4512,95.3049,95.4146,14797.0
2016-08-03 11:10:00,104.33,104.46,104.33,104.42,8448.0,95.4329,95.5518,95.4329,95.5152,8448.0
2016-08-03 11:20:00,104.44,104.57,104.44,104.51,7278.0,95.5335,95.6525,95.5335,95.5976,7278.0
2016-08-03 11:30:00,104.52,104.61,104.5,104.6,5141.0,95.6067,95.689,95.5884,95.6799,5141.0
2016-08-03 11:40:00,104.59,104.6,104.48,104.54,6080.0,95.6708,95.6799,95.5701,95.625,6080.0
2016-08-03 11:50:00,104.55,104.63,104.5,104.62,6095.0,95.6342,95.7073,95.5884,95.6982,6095.0
2016-08-03 12:00:00,104.63,104.64,104.54,104.63,4800.0,95.7073,95.7165,95.625,95.7073,4800.0
2016-08-03 12:10:00,104.62,104.62,104.48,104.48,8736.0,95.6982,95.6982,95.5701,95.5701,8736.0
2016-08-03 12:20:00,104.49,104.49,104.33,104.4,6810.0,95.5793,95.5793,95.4329,95.497,6810.0
2016-08-03 12:30:00,104.41,104.51,104.41,104.5,4496.0,95.5061,95.5976,95.5061,95.5884,4496.0
2016-08-03 12:40:00,104.51,104.58,104.44,104.44,7022.0,95.5976,95.6616,95.5335,95.5335,7022.0
2016-08-03 12:50:00,104.44,104.48,104.39,104.46,9761.0,95.5335,95.5701,95.4878,95.5518,9761.0
2016-08-03 13:00:00,104.48,104.51,104.37,104.39,11424.0,95.5701,95.5976,95.4695,95.4878,11424.0
2016-08-03 13:10:00,104.38,104.41,104.34,104.4,9180.0,95.4787,95.5061,95.4421,95.497,9180.0
2016-08-03 13:20:00,104.4,104.48,104.4,104.45,5022.0,95.497,95.5701,95.497,95.5427,5022.0
2016-08-03 13:30:00,104.43,104.44,104.39,104.39,5329.0,95.5244,95.5335,95.4878,95.4878,5329.0
2016-08-03 13:40:00,104.38,104.4,104.3,104.33,10382.0,95.4787,95.497,95.4055,95.4329,10382.0
2016-08-03 13:50:00,104.32,104.32,104.16,104.28,11737.0,95.4238,95.4238,95.2774,95.3872,11737.0
2016-08-03 14:00:00,104.29,104.42,104.29,104.42,8412.0,95.3963,95.5152,95.3963,95.5152,8412.0
2016-08-03 14:10:00,104.43,104.51,104.28,104.28,11438.0,95.5244,95.5976,95.3872,95.3872,11438.0
2016-08-03 14:20:00,104.26,104.38,104.22,104.22,12396.0,95.3689,95.4787,95.3323,95.3323,12396.0
2016-08-03 14:30:00,104.2,104.2,104.04,104.18,18100.0,95.314,95.314,95.1677,95.2957,18100.0
2016-08-03 14:40:00,104.18,104.18,104.01,104.11,30000.0,95.2957,95.2957,95.1402,95.2317,30000.0
2016-08-03 14:50:00,104.12,104.31,104.08,104.31,9635.0,95.2408,95.4146,95.2042,95.4146,9635.0
2016-08-03 15:00:00,104.3,104.36,104.23,104.36,13197.0,95.4055,95.4604,95.3415,95.4604,13197.0
2016-08-03 15:10:00,104.35,104.37,104.29,104.34,11515.0,95.4512,95.4695,95.3963,95.4421,11515.0
2016-08-03 15:20:00,104.34,104.44,104.32,104.42,14899.0,95.4421,95.5335,95.4238,95.5152,14899.0
2016-08-03 15:30:00,104.43,104.51,104.36,104.46,32781.0,95.5244,95.5976,95.4604,95.5518,32781.0
2016-08-03 15:40:00,104.46,104.57,104.4,104.57,27634.0,95.5518,95.6525,95.497,95.6525,27634.0
2016-08-03 15:50:00,104.57,104.59,104.51,104.56,60198.0,95.6525,95.6708,95.5976,95.6433,60198.0
2016-08-04 09:30:00,104.71,104.84,104.35,104.7,19058.0,95.7805,95.8994,95.4512,95.7714,19058.0
2016-08-04 09:40:00,104.73,105.03,104.38,104.58,11700.0,95.7988,96.0732,95.4787,95.6616,11700.0
2016-08-04 09:50:00,104.55,104.57,103.96,104.1,13543.0,95.6342,95.6525,95.0945,95.2225,13543.0
2016-08-04 10:00:00,104.08,104.19,103.93,104.0,16921.0,95.2042,95.3049,95.067,95.1311,16921.0
2016-08-04 10:10:00,103.94,103.95,103.69,103.71,15319.0,95.0762,95.0853,94.8475,94.8658,15319.0
2016-08-04 10:20:00,103.75,103.87,103.71,103.78,18463.0,94.9024,95.0122,94.8658,94.9298,18463.0
2016-08-04 10:30:00,103.79,104.01,103.76,103.93,21337.0,94.939,95.1402,94.9115,95.067,21337.0
2016-08-04 10:40:00,103.95,103.97,103.91,103.95,17219.0,95.0853,95.1036,95.0487,95.0853,17219.0
2016-08-04 10:50:00,103.95,104.11,103.95,104.09,17309.0,95.0853,95.2317,95.0853,95.2134,17309.0
2016-08-04 11:00:00,104.11,104.16,104.07,104.1,12800.0,95.2317,95.2774,95.1951,95.2225,12800.0
2016-08-04 11:10:00,104.1,104.1,103.91,103.99,14089.0,95.2225,95.2225,95.0487,95.1219,14089.0
2016-08-04 11:20:00,103.99,104.02,103.89,103.9,14198.0,95.1219,95.1494,95.0304,95.0396,14198.0
2016-08-04 11:30:00,103.92,104.0,103.92,103.97,8991.0,95.0579,95.1311,95.0579,95.1036,8991.0
2016-08-04 11:40:00,103.97,103.98,103.92,103.98,8922.0,95.1036,95.1128,95.0579,95.1128,8922.0
2016-08-04 11:50:00,103.97,104.01,103.95,103.99,11637.0,95.1036,95.1402,95.0853,95.1219,11637.0
2016-08-04 12:00:00,103.99,104.01,103.95,104.0,18453.0,95.1219,95.1402,95.0853,95.1311,18453.0
2016-08-04 12:10:00,104.0,104.01,103.89,103.9,18364.0,95.1311,95.1402,95.0304,95.0396,18364.0
2016-08-04 12:20:00,103.87,104.0,103.87,103.97,6247.0,95.0122,95.1311,95.0122,95.1036,6247.0
2016-08-04 12:30:00,103.97,103.99,103.92,103.94,6892.0,95.1036,95.1219,95.0579,95.0762,6892.0
2016-08-04 12:40:00,103.93,103.93,103.89,103.91,6480.0,95.067,95.067,95.0304,95.0487,6480.0
2016-08-04 12:50:00,103.91,103.92,103.87,103.88,5800.0,95.0487,95.0579,95.0122,95.0213,5800.0
2016-08-04 13:00:00,103.88,103.9,103.83,103.84,11523.0,95.0213,95.0396,94.9756,94.9847,11523.0
2016-08-04 13:10:00,103.85,103.85,103.76,103.77,7828.0,94.9939,94.9939,94.9115,94.9207,7828.0
2016-08-04 13:20:00,103.78,103.81,103.73,103.78,9346.0,94.9298,94.9573,94.8841,94.9298,9346.0
2016-08-04 13:30:00,103.79,103.84,103.78,103.82,9749.0,94.939,94.9847,94.9298,94.9664,9749.0
2016-08-04 13:40:00,103.81,103.84,103.79,103.82,9779.0,94.9573,94.9847,94.939,94.9664,9779.0
2016-08-04 13:50:00,103.83,103.89,103.82,103.87,16507.0,94.9756,95.0304,94.9664,95.0122,16507.0
2016-08-04 14:00:00,103.88,103.93,103.87,103.9,35400.0,95.0213,95.067,95.0122,95.0396,35400.0
2016-08-04 14:10:00,103.91,103.94,103.77,103.78,15299.0,95.0487,95.0762,94.9207,94.9298,15299.0
2016-08-04 14:20:00,103.77,103.84,103.69,103.83,19574.0,94.9207,94.9847,94.8475,94.9756,19574.0
2016-08-04 14:30:00,103.84,103.9,103.78,103.8,13840.0,94.9847,95.0396,94.9298,94.9481,13840.0
2016-08-04 14:40:00,103.8,103.82,103.76,103.76,9885.0,94.9481,94.9664,94.9115,94.9115,9885.0
2016-08-04 14:50:00,103.77,103.79,103.74,103.77,14376.0,94.9207,94.939,94.8932,94.9207,14376.0
2016-08-04 15:00:00,103.77,103.8,103.69,103.79,21691.0,94.9207,94.9481,94.8475,94.939,21691.0
2016-08-04 15:10:00,103.79,103.82,103.74,103.76,35098.0,94.939,94.9664,94.8932,94.9115,35098.0
2016-08-04 15:20:00,103.76,103.84,103.76,103.84,12205.0,94.9115,94.9847,94.9115,94.9847,12205.0
2016-08-04 15:30:00,103.85,104.01,103.84,104.0,27769.0,94.9939,95.1402,94.9847,95.1311,27769.0
2016-08-04 15:40:00,104.01,104.06,104.0,104.02,48627.0,95.1402,95.1859,95.1311,95.1494,48627.0
2016-08-04 15:50:00,104.02,104.03,103.87,103.9,45250.0,95.1494,95.1585,95.0122,95.0396,45250.0
2016-08-05 09:30:00,104.44,105.08,104.44,104.79,43767.0,95.5335,96.119,95.5335,95.8537,43767.0
2016-08-05 09:40:00,104.9,105.05,104.46,104.5,34038.0,95.9543,96.0915,95.5518,95.5884,34038.0
2016-08-05 09:50:00,104.48,104.87,104.48,104.79,21557.0,95.5701,95.9269,95.5701,95.8537,21557.0
2016-08-05 10:00:00,104.79,105.07,104.76,104.92,31713.0,95.8537,96.1098,95.8263,95.9726,31713.0
2016-08-05 10:10:00,104.88,105.01,104.67,104.68,21344.0,95.936,96.0549,95.7439,95.7531,21344.0
2016-08-05 10:20:00,104.66,104.69,104.59,104.63,19186.0,95.7348,95.7622,95.6708,95.7073,19186.0
2016-08-05 10:30:00,104.65,104.66,104.41,104.43,13255.0,95.7256,95.7348,95.5061,95.5244,13255.0
2016-08-05 10:40:00,104.43,104.7,104.42,104.7,26762.0,95.5244,95.7714,95.5152,95.7714,26762.0
2016-08-05 10:50:00,104.73,104.79,104.62,104.72,10168.0,95.7988,95.8537,95.6982,95.7897,10168.0
2016-08-05 11:00:00,104.72,105.12,104.71,105.05,16666.0,95.7897,96.1556,95.7805,96.0915,16666.0
2016-08-05 11:10:00,105.05,105.05,104.77,104.79,15835.0,96.0915,96.0915,95.8354,95.8537,15835.0
2016-08-05 11:20:00,104.78,104.81,104.73,104.79,14814.0,95.8445,95.872,95.7988,95.8537,14814.0
2016-08-05 11:30:00,104.8,105.01,104.8,104.98,11605.0,95.8628,96.0549,95.8628,96.0275,11605.0
2016-08-05 11:40:00,105.01,105.03,104.91,104.94,15707.0,96.0549,96.0732,95.9635,95.9909,15707.0
2016-08-05 11:50:00,104.94,104.97,104.78,104.8,12661.0,95.9909,96.0183,95.8445,95.8628,12661.0
2016-08-05 12:00:00,104.8,105.01,104.78,105.01,8840.0,95.8628,96.0549,95.8445,96.0549,8840.0
2016-08-05 12:10:00,105.02,105.06,104.97,104.97,9541.0,96.0641,96.1007,96.0183,96.0183,9541.0
2016-08-05 12:20:00,104.95,104.97,104.88,104.9,9568.0,96.0,96.0183,95.936,95.9543,9568.0
2016-08-05 12:30:00,104.9,104.95,104.82,104.83,9578.0,95.9543,96.0,95.8811,95.8903,9578.0
2016-08-05 12:40:00,104.83,104.85,104.81,104.85,7260.0,95.8903,95.9086,95.872,95.9086,7260.0
2016-08-05 12:50:00,104.86,104.96,104.85,104.95,12114.0,95.9177,96.0092,95.9086,96.0,12114.0
2016-08-05 13:00:00,104.98,104.99,104.88,104.9,9860.0,96.0275,96.0366,95.936,95.9543,9860.0
2016-08-05 13:10:00,104.92,104.97,104.91,104.97,7890.0,95.9726,96.0183,95.9635,96.0183,7890.0
2016-08-05 13:20:00,104.98,104.98,104.77,104.8,15591.0,96.0275,96.0275,95.8354,95.8628,15591.0
2016-08-05 13:30:00,104.79,104.87,104.79,104.85,15236.0,95.8537,95.9269,95.8537,95.9086,15236.0
2016-08-05 13:40:00,104.85,104.96,104.83,104.93,13376.0,95.9086,96.0092,95.8903,95.9818,13376.0
2016-08-05 13:50:00,104.94,104.94,104.85,104.88,11719.0,95.9909,95.9909,95.9086,95.936,11719.0
2016-08-05 14:00:00,104.89,105.04,104.88,105.01,16265.0,95.9452,96.0824,95.936,96.0549,16265.0
2016-08-05 14:10:00,105.0,105.03,104.92,104.93,12361.0,96.0458,96.0732,95.9726,95.9818,12361.0
2016-08-05 14:20:00,104.93,104.93,104.75,104.77,12085.0,95.9818,95.9818,95.8171,95.8354,12085.0
2016-08-05 14:30:00,104.77,104.97,104.77,104.93,15173.0,95.8354,96.0183,95.8354,95.9818,15173.0
2016-08-05 14:40:00,104.92,104.92,104.81,104.83,9905.0,95.9726,95.9726,95.872,95.8903,9905.0
2016-08-05 14:50:00,104.82,104.84,104.71,104.71,12268.0,95.8811,95.8994,95.7805,95.7805,12268.0
2016-08-05 15:00:00,104.71,104.9,104.7,104.89,16782.0,95.7805,95.9543,95.7714,95.9452,16782.0
2016-08-05 15:10:00,104.9,105.01,104.89,104.97,14842.0,95.9543,96.0549,95.9452,96.0183,14842.0
2016-08-05 15:20:00,104.98,104.98,104.78,104.87,18539.0,96.0275,96.0275,95.8445,95.9269,18539.0
2016-08-05 15:30:00,104.87,105.06,104.87,105.01,34406.0,95.9269,96.1007,95.9269,96.0549,34406.0
2016-08-05 15:40:00,105.02,105.13,104.94,104.96,42880.0,96.0641,96.1647,95.9909,96.0092,42880.0
2016-08-05 15:50:00,104.99,105.05,104.95,105.02,53849.0,96.0366,96.0915,96.0,96.0641,53849.0
2016-08-08 09:30:00,104.76,105.12,104.61,105.06,30821.0,95.8263,96.1556,95.689,96.1007,30821.0
2016-08-08 09:40:00,105.03,105.14,104.97,105.08,6752.0,96.0732,96.1738,96.0183,96.119,6752.0
2016-08-08 09:50:00,105.05,105.15,104.82,104.92,9560.0,96.0915,96.183,95.8811,95.9726,9560.0
2016-08-08 10:00:00,104.97,105.05,104.85,104.85,7756.0,96.0183,96.0915,95.9086,95.9086,7756.0
2016-08-08 10:10:00,104.85,104.85,104.66,104.7,4007.0,95.9086,95.9086,95.7348,95.7714,4007.0
2016-08-08 10:20:00,104.63,104.63,104.33,104.33,4378.0,95.7073,95.7073,95.4329,95.4329,4378.0
2016-08-08 10:30:00,104.37,104.54,104.36,104.49,6373.0,95.4695,95.625,95.4604,95.5793,6373.0
2016-08-08 10:40:00,104.5,104.58,104.46,104.49,7286.0,95.5884,95.6616,95.5518,95.5793,7286.0
2016-08-08 10:50:00,104.46,104.53,104.39,104.52,4415.0,95.5518,95.6159,95.4878,95.6067,4415.0
2016-08-08 11:00:00,104.52,104.73,104.51,104.73,6573.0,95.6067,95.7988,95.5976,95.7988,6573.0
2016-08-08 11:10:00,104.73,104.74,104.68,104.72,2041.0,95.7988,95.808,95.7531,95.7897,2041.0
2016-08-08 11:20:00,104.75,104.78,104.67,104.76,3549.0,95.8171,95.8445,95.7439,95.8263,3549.0
2016-08-08 11:30:00,104.74,104.76,104.67,104.67,4268.0,95.808,95.8263,95.7439,95.7439,4268.0
2016-08-08 11:40:00,104.68,104.69,104.52,104.52,3811.0,95.7531,95.7622,95.6067,95.6067,3811.0
2016-08-08 11:50:00,104.52,104.59,104.51,104.56,5762.0,95.6067,95.6708,95.5976,95.6433,5762.0
2016-08-08 12:00:00,104.61,104.62,104.57,104.61,6001.0,95.689,95.6982,95.6525,95.689,6001.0
2016-08-08 12:10:00,104.63,104.73,104.63,104.72,4135.0,95.7073,95.7988,95.7073,95.7897,4135.0
2016-08-08 12:20:00,104.74,104.75,104.71,104.73,3658.0,95.808,95.8171,95.7805,95.7988,3658.0
2016-08-08 12:30:00,104.75,104.84,104.75,104.83,4306.0,95.8171,95.8994,95.8171,95.8903,4306.0
2016-08-08 12:40:00,104.82,104.85,104.73,104.81,4800.0,95.8811,95.9086,95.7988,95.872,4800.0
2016-08-08 12:50:00,104.83,104.86,104.73,104.75,3664.0,95.8903,95.9177,95.7988,95.8171,3664.0
2016-08-08 13:00:00,104.77,104.77,104.69,104.69,3953.0,95.8354,95.8354,95.7622,95.7622,3953.0
2016-08-08 13:10:00,104.68,104.69,104.66,104.68,4140.0,95.7531,95.7622,95.7348,95.7531,4140.0
2016-08-08 13:20:00,104.65,104.69,104.64,104.69,1930.0,95.7256,95.7622,95.7165,95.7622,1930.0
2016-08-08 13:30:00,104.7,104.74,104.67,104.74,3694.0,95.7714,95.808,95.7439,95.808,3694.0
2016-08-08 13:40:00,104.74,104.76,104.69,104.69,4459.0,95.808,95.8263,95.7622,95.7622,4459.0
2016-08-08 13:50:00,104.65,104.65,104.54,104.6,11818.0,95.7256,95.7256,95.625,95.6799,11818.0
2016-08-08 14:00:00,104.6,104.64,104.6,104.61,6990.0,95.6799,95.7165,95.6799,95.689,6990.0
2016-08-08 14:10:00,104.6,104.61,104.42,104.51,8521.0,95.6799,95.689,95.5152,95.5976,8521.0
2016-08-08 14:20:00,104.44,104.44,104.33,104.37,6714.0,95.5335,95.5335,95.4329,95.4695,6714.0
2016-08-08 14:30:00,104.38,104.44,104.37,104.41,4365.0,95.4787,95.5335,95.4695,95.5061,4365.0
2016-08-08 14:40:00,104.42,104.56,104.42,104.56,4336.0,95.5152,95.6433,95.5152,95.6433,4336.0
2016-08-08 14:50:00,104.56,104.56,104.45,104.45,6040.0,95.6433,95.6433,95.5427,95.5427,6040.0
2016-08-08 15:00:00,104.45,104.49,104.42,104.49,8952.0,95.5427,95.5793,95.5152,95.5793,8952.0
2016-08-08 15:10:00,104.49,104.49,104.37,104.37,12759.0,95.5793,95.5793,95.4695,95.4695,12759.0
2016-08-08 15:20:00,104.38,104.4,104.34,104.36,8807.0,95.4787,95.497,95.4421,95.4604,8807.0
2016-08-08 15:30:00,104.36,104.44,104.36,104.44,14595.0,95.4604,95.5335,95.4604,95.5335,14595.0
2016-08-08 15:40:00,104.44,104.5,104.42,104.42,22433.0,95.5335,95.5884,95.5152,95.5152,22433.0
2016-08-08 15:50:00,104.43,104.51,104.39,104.49,30963.0,95.5244,95.5976,95.4878,95.5793,30963.0
2016-08-09 09:30:00,104.48,104.69,104.48,104.61,11024.0,95.5701,95.7622,95.5701,95.689,11024.0
2016-08-09 09:40:00,104.65,104.77,104.65,104.72,2100.0,95.7256,95.8354,95.7256,95.7897,2100.0
2016-08-09 09:50:00,104.87,104.96,104.84,104.84,6000.0,95.9269,96.0092,95.8994,95.8994,6000.0
2016-08-09 10:00:00,104.82,104.85,104.64,104.75,8200.0,95.8811,95.9086,95.7165,95.8171,8200.0
2016-08-09 10:10:00,104.79,104.91,104.76,104.89,5100.0,95.8537,95.9635,95.8263,95.9452,5100.0
2016-08-09 10:20:00,104.89,105.03,104.84,104.94,9113.0,95.9452,96.0732,95.8994,95.9909,9113.0
2016-08-09 10:30:00,104.86,104.91,104.83,104.85,8679.0,95.9177,95.9635,95.8903,95.9086,8679.0
2016-08-09 10:40:00,104.82,104.82,104.71,104.71,3100.0,95.8811,95.8811,95.7805,95.7805,3100.0
2016-08-09 10:50:00,104.74,104.74,104.57,104.63,4270.0,95.808,95.808,95.6525,95.7073,4270.0
2016-08-09 11:00:00,104.59,104.8,104.59,104.75,2768.0,95.6708,95.8628,95.6708,95.8171,2768.0
2016-08-09 11:10:00,104.73,104.8,104.7,104.71,3957.0,95.7988,95.8628,95.7714,95.7805,3957.0
2016-08-09 11:20:00,104.72,104.72,104.56,104.63,5321.0,95.7897,95.7897,95.6433,95.7073,5321.0
2016-08-09 11:30:00,104.6,104.67,104.59,104.63,2995.0,95.6799,95.7439,95.6708,95.7073,2995.0
2016-08-09 11:40:00,104.6,104.66,104.56,104.6,3751.0,95.6799,95.7348,95.6433,95.6799,3751.0
2016-08-09 11:50:00,104.57,104.63,104.56,104.6,2727.0,95.6525,95.7073,95.6433,95.6799,2727.0
2016-08-09 12:00:00,104.59,104.71,104.59,104.71,2167.0,95.6708,95.7805,95.6708,95.7805,2167.0
2016-08-09 12:10:00,104.68,104.69,104.65,104.67,3742.0,95.7531,95.7622,95.7256,95.7439,3742.0
2016-08-09 12:20:00,104.66,104.66,104.56,104.56,2100.0,95.7348,95.7348,95.6433,95.6433,2100.0
2016-08-09 12:30:00,104.55,104.55,104.39,104.4,4394.0,95.6342,95.6342,95.4878,95.497,4394.0
2016-08-09 12:40:00,104.39,104.44,104.38,104.41,3855.0,95.4878,95.5335,95.4787,95.5061,3855.0
2016-08-09 12:50:00,104.42,104.44,104.39,104.42,4600.0,95.5152,95.5335,95.4878,95.5152,4600.0
2016-08-09 13:00:00,104.43,104.48,104.39,104.41,9270.0,95.5244,95.5701,95.4878,95.5061,9270.0
2016-08-09 13:10:00,104.39,104.42,104.34,104.35,6096.0,95.4878,95.5152,95.4421,95.4512,6096.0
2016-08-09 13:20:00,104.37,104.44,104.35,104.35,7435.0,95.4695,95.5335,95.4512,95.4512,7435.0
2016-08-09 13:30:00,104.37,104.45,104.36,104.36,5227.0,95.4695,95.5427,95.4604,95.4604,5227.0
2016-08-09 13:40:00,104.35,104.35,104.28,104.28,4911.0,95.4512,95.4512,95.3872,95.3872,4911.0
2016-08-09 13:50:00,104.28,104.35,104.26,104.32,6774.0,95.3872,95.4512,95.3689,95.4238,6774.0
2016-08-09 14:00:00,104.32,104.32,104.23,104.24,6102.0,95.4238,95.4238,95.3415,95.3506,6102.0
2016-08-09 14:10:00,104.24,104.25,104.19,104.23,8005.0,95.3506,95.3597,95.3049,95.3415,8005.0
2016-08-09 14:20:00,104.23,104.23,104.14,104.14,11109.0,95.3415,95.3415,95.2591,95.2591,11109.0
2016-08-09 14:30:00,104.13,104.15,104.06,104.12,9779.0,95.25,95.2683,95.1859,95.2408,9779.0
2016-08-09 14:40:00,104.13,104.18,104.09,104.18,9686.0,95.25,95.2957,95.2134,95.2957,9686.0
2016-08-09 14:50:00,104.18,104.27,104.18,104.27,6777.0,95.2957,95.378,95.2957,95.378,6777.0
2016-08-09 15:00:00,104.28,104.38,104.26,104.37,12739.0,95.3872,95.4787,95.3689,95.4695,12739.0
2016-08-09 15:10:00,104.38,104.39,104.26,104.26,9604.0,95.4787,95.4878,95.3689,95.3689,9604.0
2016-08-09 15:20:00,104.27,104.4,104.27,104.38,6485.0,95.378,95.497,95.378,95.4787,6485.0
2016-08-09 15:30:00,104.37,104.37,104.29,104.33,11097.0,95.4695,95.4695,95.3963,95.4329,11097.0
2016-08-09 15:40:00,104.34,104.35,104.23,104.31,24959.0,95.4421,95.4512,95.3415,95.4146,24959.0
2016-08-09 15:50:00,104.31,104.33,104.23,104.25,30203.0,95.4146,95.4329,95.3415,95.3597,30203.0
2016-08-10 09:30:00,104.5,104.7,104.16,104.35,10912.0,95.5884,95.7714,95.2774,95.4512,10912.0
2016-08-10 09:40:00,104.3,104.42,104.05,104.09,5700.0,95.4055,95.5152,95.1768,95.2134,5700.0
2016-08-10 09:50:00,104.1,104.15,103.89,103.89,6100.0,95.2225,95.2683,95.0304,95.0304,6100.0
2016-08-10 10:00:00,103.9,104.4,103.9,104.37,10198.0,95.0396,95.497,95.0396,95.4695,10198.0
2016-08-10 10:10:00,104.37,104.39,104.0,104.08,16903.0,95.4695,95.4878,95.1311,95.2042,16903.0
2016-08-10 10:20:00,104.08,104.13,104.04,104.11,17320.0,95.2042,95.25,95.1677,95.2317,17320.0
2016-08-10 10:30:00,104.1,104.17,104.04,104.05,8930.0,95.2225,95.2866,95.1677,95.1768,8930.0
2016-08-10 10:40:00,104.03,104.13,104.01,104.01,5900.0,95.1585,95.25,95.1402,95.1402,5900.0
2016-08-10 10:50:00,104.02,104.1,104.0,104.1,3900.0,95.1494,95.2225,95.1311,95.2225,3900.0
2016-08-10 11:00:00,104.08,104.1,103.96,104.09,4437.0,95.2042,95.2225,95.0945,95.2134,4437.0
2016-08-10 11:10:00,104.03,104.05,103.79,103.79,4750.0,95.1585,95.1768,94.939,94.939,4750.0
2016-08-10 11:20:00,103.8,103.86,103.71,103.81,7203.0,94.9481,95.003,94.8658,94.9573,7203.0
2016-08-10 11:30:00,103.73,103.83,103.65,103.8,3832.0,94.8841,94.9756,94.8109,94.9481,3832.0
2016-08-10 11:40:00,103.81,103.82,103.63,103.69,4226.0,94.9573,94.9664,94.7926,94.8475,4226.0
2016-08-10 11:50:00,103.69,103.77,103.59,103.62,10892.0,94.8475,94.9207,94.756,94.7835,10892.0
2016-08-10 12:00:00,103.61,103.92,103.57,103.91,4486.0,94.7743,95.0579,94.7377,95.0487,4486.0
2016-08-10 12:10:00,103.97,103.98,103.92,103.95,2825.0,95.1036,95.1128,95.0579,95.0853,2825.0
2016-08-10 12:20:00,103.98,104.04,103.94,103.95,3550.0,95.1128,95.1677,95.0762,95.0853,3550.0
2016-08-10 12:30:00,103.99,104.02,103.96,103.96,1700.0,95.1219,95.1494,95.0945,95.0945,1700.0
2016-08-10 12:40:00,103.96,103.97,103.87,103.91,3690.0,95.0945,95.1036,95.0122,95.0487,3690.0
2016-08-10 12:50:00,103.91,104.02,103.91,104.0,1700.0,95.0487,95.1494,95.0487,95.1311,1700.0
2016-08-10 13:00:00,104.04,104.1,104.0,104.04,4105.0,95.1677,95.2225,95.1311,95.1677,4105.0
2016-08-10 13:10:00,104.04,104.04,103.78,103.79,4724.0,95.1677,95.1677,94.9298,94.939,4724.0
2016-08-10 13:20:00,103.8,103.89,103.74,103.88,4483.0,94.9481,95.0304,94.8932,95.0213,4483.0
2016-08-10 13:30:00,103.91,103.97,103.89,103.93,7566.0,95.0487,95.1036,95.0304,95.067,7566.0
2016-08-10 13:40:00,103.95,103.98,103.74,103.74,20311.0,95.0853,95.1128,94.8932,94.8932,20311.0
2016-08-10 13:50:00,103.73,103.73,103.58,103.58,13172.0,94.8841,94.8841,94.7469,94.7469,13172.0
2016-08-10 14:00:00,103.59,103.87,103.59,103.78,10186.0,94.756,95.0122,94.756,94.9298,10186.0
2016-08-10 14:10:00,103.77,103.78,103.53,103.57,8621.0,94.9207,94.9298,94.7011,94.7377,8621.0
2016-08-10 14:20:00,103.6,103.67,103.52,103.66,8106.0,94.7652,94.8292,94.692,94.8201,8106.0
2016-08-10 14:30:00,103.66,103.67,103.47,103.52,10678.0,94.8201,94.8292,94.6463,94.692,10678.0
2016-08-10 14:40:00,103.51,103.54,103.48,103.54,8328.0,94.6829,94.7103,94.6554,94.7103,8328.0
2016-08-10 14:50:00,103.52,103.53,103.45,103.52,6814.0,94.692,94.7011,94.628,94.692,6814.0
2016-08-10 15:00:00,103.51,103.64,103.49,103.62,15271.0,94.6829,94.8018,94.6646,94.7835,15271.0
2016-08-10 15:10:00,103.6,103.65,103.52,103.6,14424.0,94.7652,94.8109,94.692,94.7652,14424.0
2016-08-10 15:20:00,103.6,103.7,103.57,103.6,18085.0,94.7652,94.8566,94.7377,94.7652,18085.0
2016-08-10 15:30:00,103.61,103.69,103.61,103.68,22915.0,94.7743,94.8475,94.7743,94.8384,22915.0
2016-08-10 15:40:00,103.67,103.73,103.59,103.62,30751.0,94.8292,94.8841,94.756,94.7835,30751.0
2016-08-10 15:50:00,103.61,103.73,103.58,103.73,52219.0,94.7743,94.8841,94.7469,94.8841,52219.0
2016-08-11 09:30:00,104.21,104.53,104.15,104.43,14793.0,95.3232,95.6159,95.2683,95.5244,14793.0
2016-08-11 09:40:00,104.44,104.66,104.38,104.5,8578.0,95.5335,95.7348,95.4787,95.5884,8578.0
2016-08-11 09:50:00,104.54,104.61,104.43,104.43,7491.0,95.625,95.689,95.5244,95.5244,7491.0
2016-08-11 10:00:00,104.41,104.5,104.27,104.32,8300.0,95.5061,95.5884,95.378,95.4238,8300.0
2016-08-11 10:10:00,104.45,104.61,104.43,104.61,4726.0,95.5427,95.689,95.5244,95.689,4726.0
2016-08-11 10:20:00,104.62,104.66,104.43,104.55,7374.0,95.6982,95.7348,95.5244,95.6342,7374.0
2016-08-11 10:30:00,104.57,104.67,104.55,104.67,8307.0,95.6525,95.7439,95.6342,95.7439,8307.0
2016-08-11 10:40:00,104.69,104.85,104.67,104.74,13912.0,95.7622,95.9086,95.7439,95.808,13912.0
2016-08-11 10:50:00,104.77,104.78,104.63,104.73,6118.0,95.8354,95.8445,95.7073,95.7988,6118.0
2016-08-11 11:00:00,104.71,104.79,104.65,104.79,4518.0,95.7805,95.8537,95.7256,95.8537,4518.0
2016-08-11 11:10:00,104.78,104.79,104.64,104.7,2900.0,95.8445,95.8537,95.7165,95.7714,2900.0
2016-08-11 11:20:00,104.71,104.78,104.65,104.78,4800.0,95.7805,95.8445,95.7256,95.8445,4800.0
2016-08-11 11:30:00,104.75,105.0,104.71,105.0,14121.0,95.8171,96.0458,95.7805,96.0458,14121.0
2016-08-11 11:40:00,104.94,104.97,104.9,104.92,5600.0,95.9909,96.0183,95.9543,95.9726,5600.0
2016-08-11 11:50:00,104.94,104.97,104.92,104.96,2991.0,95.9909,96.0183,95.9726,96.0092,2991.0
2016-08-11 12:00:00,104.98,104.99,104.89,104.92,4432.0,96.0275,96.0366,95.9452,95.9726,4432.0
2016-08-11 12:10:00,104.94,104.95,104.89,104.92,4376.0,95.9909,96.0,95.9452,95.9726,4376.0
2016-08-11 12:20:00,104.91,105.0,104.89,104.92,12369.0,95.9635,96.0458,95.9452,95.9726,12369.0
2016-08-11 12:30:00,104.91,104.94,104.91,104.92,4773.0,95.9635,95.9909,95.9635,95.9726,4773.0
2016-08-11 12:40:00,104.93,104.99,104.92,104.96,7628.0,95.9818,96.0366,95.9726,96.0092,7628.0
2016-08-11 12:50:00,104.97,104.98,104.92,104.93,4138.0,96.0183,96.0275,95.9726,95.9818,4138.0
2016-08-11 13:00:00,104.9,104.9,104.85,104.9,5500.0,95.9543,95.9543,95.9086,95.9543,5500.0
2016-08-11 13:10:00,104.89,104.9,104.7,104.74,18072.0,95.9452,95.9543,95.7714,95.808,18072.0
2016-08-11 13:20:00,104.74,104.8,104.69,104.7,6967.0,95.808,95.8628,95.7622,95.7714,6967.0
2016-08-11 13:30:00,104.7,104.75,104.69,104.73,7604.0,95.7714,95.8171,95.7622,95.7988,7604.0
2016-08-11 13:40:00,104.73,104.8,104.71,104.79,6405.0,95.7988,95.8628,95.7805,95.8537,6405.0
2016-08-11 13:50:00,104.8,104.86,104.8,104.83,6675.0,95.8628,95.9177,95.8628,95.8903,6675.0
2016-08-11 14:00:00,104.83,104.87,104.8,104.82,9365.0,95.8903,95.9269,95.8628,95.8811,9365.0
2016-08-11 14:10:00,104.82,104.85,104.78,104.78,8111.0,95.8811,95.9086,95.8445,95.8445,8111.0
2016-08-11 14:20:00,104.78,104.84,104.78,104.82,11641.0,95.8445,95.8994,95.8445,95.8811,11641.0
2016-08-11 14:30:00,104.82,104.82,104.76,104.81,14119.0,95.8811,95.8811,95.8263,95.872,14119.0
2016-08-11 14:40:00,104.8,104.84,104.79,104.79,10605.0,95.8628,95.8994,95.8537,95.8537,10605.0
2016-08-11 14:50:00,104.8,104.84,104.61,104.61,11335.0,95.8628,95.8994,95.689,95.689,11335.0
2016-08-11 15:00:00,104.59,104.72,104.58,104.72,12746.0,95.6708,95.7897,95.6616,95.7897,12746.0
2016-08-11 15:10:00,104.71,104.77,104.68,104.71,9816.0,95.7805,95.8354,95.7531,95.7805,9816.0
2016-08-11 15:20:00,104.69,104.73,104.63,104.63,32527.0,95.7622,95.7988,95.7073,95.7073,32527.0
2016-08-11 15:30:00,104.65,104.72,104.62,104.71,34461.0,95.7256,95.7897,95.6982,95.7805,34461.0
2016-08-11 15:40:00,104.75,104.76,104.66,104.66,27506.0,95.8171,95.8263,95.7348,95.7348,27506.0
2016-08-11 15:50:00,104.67,104.68,104.5,104.53,55679.0,95.7439,95.7531,95.5884,95.6159,55679.0
2016-08-12 09:30:00,103.9,104.39,103.41,103.48,15839.0,95.0396,95.4878,94.5914,94.6554,15839.0
2016-08-12 09:40:00,103.41,103.66,103.4,103.57,9539.0,94.5914,94.8201,94.5822,94.7377,9539.0
2016-08-12 09:50:00,103.5,103.62,103.07,103.08,10745.0,94.6737,94.7835,94.2804,94.2895,10745.0
2016-08-12 10:00:00,103.1,103.25,103.0,103.02,49705.0,94.3078,94.445,94.2163,94.2346,49705.0
2016-08-12 10:10:00,103.02,103.09,102.99,103.06,66297.0,94.2346,94.2987,94.2072,94.2712,66297.0
2016-08-12 10:20:00,103.07,103.13,102.99,103.07,34068.0,94.2804,94.3353,94.2072,94.2804,34068.0
2016-08-12 10:30:00,103.05,103.08,102.92,103.01,33963.0,94.2621,94.2895,94.1432,94.2255,33963.0
2016-08-12 10:40:00,103.01,103.04,102.97,102.99,42781.0,94.2255,94.2529,94.1889,94.2072,42781.0
2016-08-12 10:50:00,103.0,103.01,102.89,102.9,35590.0,94.2163,94.2255,94.1157,94.1249,35590.0
2016-08-12 11:00:00,102.91,103.1,102.91,103.01,17039.0,94.134,94.3078,94.134,94.2255,17039.0
2016-08-12 11:10:00,103.01,103.03,102.96,103.01,24015.0,94.2255,94.2438,94.1798,94.2255,24015.0
2016-08-12 11:20:00,103.01,103.11,103.0,103.1,37770.0,94.2255,94.317,94.2163,94.3078,37770.0
2016-08-12 11:30:00,103.09,103.16,103.07,103.08,27330.0,94.2987,94.3627,94.2804,94.2895,27330.0
2016-08-12 11:40:00,103.07,103.15,103.07,103.08,34405.0,94.2804,94.3536,94.2804,94.2895,34405.0
2016-08-12 11:50:00,103.08,103.09,103.0,103.03,30009.0,94.2895,94.2987,94.2163,94.2438,30009.0
2016-08-12 12:00:00,103.02,103.11,103.0,103.03,23162.0,94.2346,94.317,94.2163,94.2438,23162.0
2016-08-12 12:10:00,103.03,103.03,102.96,103.01,17750.0,94.2438,94.2438,94.1798,94.2255,17750.0
2016-08-12 12:20:00,103.0,103.04,102.95,103.0,16864.0,94.2163,94.2529,94.1706,94.2163,16864.0
2016-08-12 12:30:00,102.98,103.11,102.98,103.08,28100.0,94.198,94.317,94.198,94.2895,28100.0
2016-08-12 12:40:00,103.08,103.08,102.98,103.0,22234.0,94.2895,94.2895,94.198,94.2163,22234.0
2016-08-12 12:50:00,102.99,103.02,102.98,103.02,16486.0,94.2072,94.2346,94.198,94.2346,16486.0
2016-08-12 13:00:00,103.01,103.02,102.87,102.9,19239.0,94.2255,94.2346,94.0974,94.1249,19239.0
2016-08-12 13:10:00,102.92,103.03,102.92,103.02,16456.0,94.1432,94.2438,94.1432,94.2346,16456.0
2016-08-12 13:20:00,103.01,103.02,102.97,102.99,17281.0,94.2255,94.2346,94.1889,94.2072,17281.0
2016-08-12 13:30:00,102.98,103.01,102.92,103.0,17263.0,94.198,94.2255,94.1432,94.2163,17263.0
2016-08-12 13:40:00,103.0,103.01,102.97,102.97,12664.0,94.2163,94.2255,94.1889,94.1889,12664.0
2016-08-12 13:50:00,102.98,103.09,102.97,103.06,21282.0,94.198,94.2987,94.1889,94.2712,21282.0
2016-08-12 14:00:00,103.06,103.16,103.05,103.16,17248.0,94.2712,94.3627,94.2621,94.3627,17248.0
2016-08-12 14:10:00,103.16,103.19,103.12,103.12,23248.0,94.3627,94.3901,94.3261,94.3261,23248.0
2016-08-12 14:20:00,103.11,103.31,103.1,103.29,16136.0,94.317,94.4999,94.3078,94.4816,16136.0
2016-08-12 14:30:00,103.29,103.34,103.28,103.34,10074.0,94.4816,94.5273,94.4725,94.5273,10074.0
2016-08-12 14:40:00,103.34,103.43,103.24,103.42,18606.0,94.5273,94.6097,94.4359,94.6005,18606.0
2016-08-12 14:50:00,103.41,103.44,103.34,103.44,15394.0,94.5914,94.6188,94.5273,94.6188,15394.0
2016-08-12 15:00:00,103.43,103.44,103.39,103.41,20610.0,94.6097,94.6188,94.5731,94.5914,20610.0
2016-08-12 15:10:00,103.42,103.44,103.4,103.43,17027.0,94.6005,94.6188,94.5822,94.6097,17027.0
2016-08-12 15:20:00,103.42,103.43,103.34,103.35,16650.0,94.6005,94.6097,94.5273,94.5365,16650.0
2016-08-12 15:30:00,103.36,103.5,103.31,103.5,33656.0,94.5456,94.6737,94.4999,94.6737,33656.0
2016-08-12 15:40:00,103.49,103.58,103.49,103.51,43021.0,94.6646,94.7469,94.6646,94.6829,43021.0
2016-08-12 15:50:00,103.51,103.52,103.41,103.44,60768.0,94.6829,94.692,94.5914,94.6188,60768.0
2016-08-15 09:30:00,103.92,104.45,103.89,104.23,12202.0,95.0579,95.5427,95.0304,95.3415,12202.0
2016-08-15 09:40:00,104.26,104.4,104.09,104.24,10572.0,95.3689,95.497,95.2134,95.3506,10572.0
2016-08-15 09:50:00,104.26,104.32,103.99,104.18,8244.0,95.3689,95.4238,95.1219,95.2957,8244.0
2016-08-15 10:00:00,104.2,104.54,104.17,104.42,13567.0,95.314,95.625,95.2866,95.5152,13567.0
2016-08-15 10:10:00,104.44,104.44,104.28,104.42,10744.0,95.5335,95.5335,95.3872,95.5152,10744.0
2016-08-15 10:20:00,104.41,104.44,104.22,104.22,8273.0,95.5061,95.5335,95.3323,95.3323,8273.0
2016-08-15 10:30:00,104.25,104.42,104.25,104.33,7290.0,95.3597,95.5152,95.3597,95.4329,7290.0
2016-08-15 10:40:00,104.33,104.44,104.32,104.34,10240.0,95.4329,95.5335,95.4238,95.4421,10240.0
2016-08-15 10:50:00,104.36,104.43,104.33,104.38,9113.0,95.4604,95.5244,95.4329,95.4787,9113.0
2016-08-15 11:00:00,104.37,104.53,104.37,104.52,12113.0,95.4695,95.6159,95.4695,95.6067,12113.0
2016-08-15 11:10:00,104.53,104.66,104.5,104.64,10000.0,95.6159,95.7348,95.5884,95.7165,10000.0
2016-08-15 11:20:00,104.64,104.71,104.62,104.67,7041.0,95.7165,95.7805,95.6982,95.7439,7041.0
2016-08-15 11:30:00,104.68,104.74,104.67,104.72,8651.0,95.7531,95.808,95.7439,95.7897,8651.0
2016-08-15 11:40:00,104.73,104.74,104.69,104.72,5573.0,95.7988,95.808,95.7622,95.7897,5573.0
2016-08-15 11:50:00,104.72,104.76,104.7,104.73,3723.0,95.7897,95.8263,95.7714,95.7988,3723.0
2016-08-15 12:00:00,104.74,104.91,104.74,104.89,11755.0,95.808,95.9635,95.808,95.9452,11755.0
2016-08-15 12:10:00,104.92,104.92,104.89,104.91,3962.0,95.9726,95.9726,95.9452,95.9635,3962.0
2016-08-15 12:20:00,104.9,104.95,104.9,104.92,5897.0,95.9543,96.0,95.9543,95.9726,5897.0
2016-08-15 12:30:00,104.91,104.93,104.86,104.9,3700.0,95.9635,95.9818,95.9177,95.9543,3700.0
2016-08-15 12:40:00,104.91,104.92,104.88,104.9,2399.0,95.9635,95.9726,95.936,95.9543,2399.0
2016-08-15 12:50:00,104.9,104.92,104.88,104.92,5000.0,95.9543,95.9726,95.936,95.9726,5000.0
2016-08-15 13:00:00,104.92,104.94,104.89,104.89,8698.0,95.9726,95.9909,95.9452,95.9452,8698.0
2016-08-15 13:10:00,104.88,104.88,104.8,104.82,4809.0,95.936,95.936,95.8628,95.8811,4809.0
2016-08-15 13:20:00,104.83,104.92,104.82,104.91,3515.0,95.8903,95.9726,95.8811,95.9635,3515.0
2016-08-15 13:30:00,104.92,105.02,104.92,105.02,8743.0,95.9726,96.0641,95.9726,96.0641,8743.0
2016-08-15 13:40:00,105.03,105.09,105.02,105.05,4732.0,96.0732,96.1281,96.0641,96.0915,4732.0
2016-08-15 13:50:00,105.05,105.05,104.98,104.98,5504.0,96.0915,96.0915,96.0275,96.0275,5504.0
2016-08-15 14:00:00,104.96,105.03,104.95,105.01,8026.0,96.0092,96.0732,96.0,96.0549,8026.0
2016-08-15 14:10:00,105.01,105.12,105.0,105.11,11069.0,96.0549,96.1556,96.0458,96.1464,11069.0
2016-08-15 14:20:00,105.1,105.21,105.09,105.18,13677.0,96.1373,96.2379,96.1281,96.2104,13677.0
2016-08-15 14:30:00,105.18,105.29,105.18,105.28,12374.0,96.2104,96.3111,96.2104,96.3019,12374.0
2016-08-15 14:40:00,105.29,105.42,105.28,105.42,14576.0,96.3111,96.43,96.3019,96.43,14576.0
2016-08-15 14:50:00,105.4,105.47,105.4,105.45,17992.0,96.4117,96.4757,96.4117,96.4574,17992.0
2016-08-15 15:00:00,105.44,105.47,105.35,105.46,22761.0,96.4483,96.4757,96.3659,96.4666,22761.0
2016-08-15 15:10:00,105.45,105.46,105.35,105.35,12211.0,96.4574,96.4666,96.3659,96.3659,12211.0
2016-08-15 15:20:00,105.36,105.36,105.23,105.28,14129.0,96.3751,96.3751,96.2562,96.3019,14129.0
2016-08-15 15:30:00,105.27,105.28,105.16,105.16,16456.0,96.2928,96.3019,96.1921,96.1921,16456.0
2016-08-15 15:40:00,105.16,105.21,105.05,105.05,39588.0,96.1921,96.2379,96.0915,96.0915,39588.0
2016-08-15 15:50:00,105.05,105.1,104.99,105.02,55119.0,96.0915,96.1373,96.0366,96.0641,55119.0
2016-08-16 09:30:00,104.5,104.5,104.34,104.36,8074.0,95.5884,95.5884,95.4421,95.4604,8074.0
2016-08-16 09:40:00,104.35,104.42,104.15,104.32,8103.0,95.4512,95.5152,95.2683,95.4238,8103.0
2016-08-16 09:50:00,104.28,104.51,104.25,104.48,7940.0,95.3872,95.5976,95.3597,95.5701,7940.0
2016-08-16 10:00:00,104.46,104.58,104.4,104.42,5620.0,95.5518,95.6616,95.497,95.5152,5620.0
2016-08-16 10:10:00,104.49,104.56,104.29,104.29,6841.0,95.5793,95.6433,95.3963,95.3963,6841.0
2016-08-16 10:20:00,104.27,104.38,104.19,104.38,9679.0,95.378,95.4787,95.3049,95.4787,9679.0
2016-08-16 10:30:00,104.37,104.4,104.26,104.4,8203.0,95.4695,95.497,95.3689,95.497,8203.0
2016-08-16 10:40:00,104.4,104.48,104.36,104.44,6500.0,95.497,95.5701,95.4604,95.5335,6500.0
2016-08-16 10:50:00,104.4,104.42,104.3,104.36,7374.0,95.497,95.5152,95.4055,95.4604,7374.0
2016-08-16 11:00:00,104.39,104.45,104.37,104.37,11461.0,95.4878,95.5427,95.4695,95.4695,11461.0
2016-08-16 11:10:00,104.39,104.48,104.39,104.45,7209.0,95.4878,95.5701,95.4878,95.5427,7209.0
2016-08-16 11:20:00,104.47,104.47,104.35,104.35,8335.0,95.561,95.561,95.4512,95.4512,8335.0
2016-08-16 11:30:00,104.34,104.37,104.25,104.32,3300.0,95.4421,95.4695,95.3597,95.4238,3300.0
2016-08-16 11:40:00,104.32,104.33,104.28,104.32,3423.0,95.4238,95.4329,95.3872,95.4238,3423.0
2016-08-16 11:50:00,104.34,104.47,104.34,104.45,6081.0,95.4421,95.561,95.4421,95.5427,6081.0
2016-08-16 12:00:00,104.44,104.46,104.38,104.45,3971.0,95.5335,95.5518,95.4787,95.5427,3971.0
2016-08-16 12:10:00,104.45,104.47,104.42,104.43,4600.0,95.5427,95.561,95.5152,95.5244,4600.0
2016-08-16 12:20:00,104.43,104.46,104.42,104.43,3400.0,95.5244,95.5518,95.5152,95.5244,3400.0
2016-08-16 12:30:00,104.41,104.41,104.33,104.4,2479.0,95.5061,95.5061,95.4329,95.497,2479.0
2016-08-16 12:40:00,104.41,104.46,104.41,104.46,10304.0,95.5061,95.5518,95.5061,95.5518,10304.0
2016-08-16 12:50:00,104.45,104.46,104.4,104.44,6850.0,95.5427,95.5518,95.497,95.5335,6850.0
2016-08-16 13:00:00,104.44,104.46,104.41,104.42,6070.0,95.5335,95.5518,95.5061,95.5152,6070.0
2016-08-16 13:10:00,104.43,104.44,104.34,104.34,7165.0,95.5244,95.5335,95.4421,95.4421,7165.0
2016-08-16 13:20:00,104.34,104.34,104.22,104.27,5936.0,95.4421,95.4421,95.3323,95.378,5936.0
2016-08-16 13:30:00,104.3,104.3,104.2,104.27,5914.0,95.4055,95.4055,95.314,95.378,5914.0
2016-08-16 13:40:00,104.26,104.3,104.25,104.27,4630.0,95.3689,95.4055,95.3597,95.378,4630.0
2016-08-16 13:50:00,104.28,104.38,104.26,104.37,4826.0,95.3872,95.4787,95.3689,95.4695,4826.0
2016-08-16 14:00:00,104.39,104.47,104.39,104.41,12594.0,95.4878,95.561,95.4878,95.5061,12594.0
2016-08-16 14:10:00,104.43,104.43,104.36,104.38,6413.0,95.5244,95.5244,95.4604,95.4787,6413.0
2016-08-16 14:20:00,104.42,104.53,104.4,104.53,11646.0,95.5152,95.6159,95.497,95.6159,11646.0
2016-08-16 14:30:00,104.54,104.56,104.47,104.51,9056.0,95.625,95.6433,95.561,95.5976,9056.0
2016-08-16 14:40:00,104.51,104.56,104.44,104.47,7495.0,95.5976,95.6433,95.5335,95.561,7495.0
2016-08-16 14:50:00,104.48,104.55,104.43,104.55,6420.0,95.5701,95.6342,95.5244,95.6342,6420.0
2016-08-16 15:00:00,104.52,104.57,104.52,104.53,7200.0,95.6067,95.6525,95.6067,95.6159,7200.0
2016-08-16 15:10:00,104.53,104.54,104.36,104.4,10003.0,95.6159,95.625,95.4604,95.497,10003.0
2016-08-16 15:20:00,104.43,104.45,104.34,104.34,10166.0,95.5244,95.5427,95.4421,95.4421,10166.0
2016-08-16 15:30:00,104.34,104.41,104.33,104.35,18453.0,95.4421,95.5061,95.4329,95.4512,18453.0
2016-08-16 15:40:00,104.36,104.4,104.31,104.32,22616.0,95.4604,95.497,95.4146,95.4238,22616.0
2016-08-16 15:50:00,104.31,104.34,104.07,104.1,43108.0,95.4146,95.4421,95.1951,95.2225,43108.0
2016-08-17 09:30:00,104.12,104.17,103.95,104.06,15042.0,95.2408,95.2866,95.0853,95.1859,15042.0
2016-08-17 09:40:00,104.11,104.25,104.05,104.25,5242.0,95.2317,95.3597,95.1768,95.3597,5242.0
2016-08-17 09:50:00,104.22,104.35,104.16,104.24,7139.0,95.3323,95.4512,95.2774,95.3506,7139.0
2016-08-17 10:00:00,104.21,104.33,104.19,104.25,5100.0,95.3232,95.4329,95.3049,95.3597,5100.0
2016-08-17 10:10:00,104.23,104.34,104.18,104.25,4010.0,95.3415,95.4421,95.2957,95.3597,4010.0
2016-08-17 10:20:00,104.24,104.25,104.18,104.18,5671.0,95.3506,95.3597,95.2957,95.2957,5671.0
2016-08-17 10:30:00,104.2,104.23,104.13,104.13,7351.0,95.314,95.3415,95.25,95.25,7351.0
2016-08-17 10:40:00,104.14,104.17,104.04,104.14,3600.0,95.2591,95.2866,95.1677,95.2591,3600.0
2016-08-17 10:50:00,104.09,104.1,104.03,104.04,5543.0,95.2134,95.2225,95.1585,95.1677,5543.0
2016-08-17 11:00:00,104.06,104.08,103.89,103.92,8619.0,95.1859,95.2042,95.0304,95.0579,8619.0
2016-08-17 11:10:00,103.92,103.95,103.92,103.94,11667.0,95.0579,95.0853,95.0579,95.0762,11667.0
2016-08-17 11:20:00,103.93,103.93,103.73,103.74,6855.0,95.067,95.067,94.8841,94.8932,6855.0
2016-08-17 11:30:00,103.75,103.76,103.6,103.64,6160.0,94.9024,94.9115,94.7652,94.8018,6160.0
2016-08-17 11:40:00,103.63,103.71,103.63,103.69,4229.0,94.7926,94.8658,94.7926,94.8475,4229.0
2016-08-17 11:50:00,103.69,103.72,103.67,103.7,4667.0,94.8475,94.8749,94.8292,94.8566,4667.0
2016-08-17 12:00:00,103.71,103.76,103.7,103.73,4399.0,94.8658,94.9115,94.8566,94.8841,4399.0
2016-08-17 12:10:00,103.76,103.76,103.69,103.7,4575.0,94.9115,94.9115,94.8475,94.8566,4575.0
2016-08-17 12:20:00,103.68,103.7,103.63,103.7,5170.0,94.8384,94.8566,94.7926,94.8566,5170.0
2016-08-17 12:30:00,103.69,103.77,103.67,103.77,2200.0,94.8475,94.9207,94.8292,94.9207,2200.0
2016-08-17 12:40:00,103.75,104.02,103.73,104.01,5037.0,94.9024,95.1494,94.8841,95.1402,5037.0
2016-08-17 12:50:00,104.08,104.09,103.92,103.92,3891.0,95.2042,95.2134,95.0579,95.0579,3891.0
2016-08-17 13:00:00,103.91,103.95,103.89,103.95,5338.0,95.0487,95.0853,95.0304,95.0853,5338.0
2016-08-17 13:10:00,103.95,103.96,103.91,103.91,3201.0,95.0853,95.0945,95.0487,95.0487,3201.0
2016-08-17 13:20:00,103.91,103.93,103.89,103.89,4506.0,95.0487,95.067,95.0304,95.0304,4506.0
2016-08-17 13:30:00,103.9,103.98,103.87,103.97,11313.0,95.0396,95.1128,95.0122,95.1036,11313.0
2016-08-17 13:40:00,103.99,104.03,103.97,103.99,3002.0,95.1219,95.1585,95.1036,95.1219,3002.0
2016-08-17 13:50:00,104.02,104.02,103.92,103.93,5442.0,95.1494,95.1494,95.0579,95.067,5442.0
2016-08-17 14:00:00,103.9,103.94,103.77,103.93,10300.0,95.0396,95.0762,94.9207,95.067,10300.0
2016-08-17 14:10:00,103.95,104.16,103.93,103.96,9530.0,95.0853,95.2774,95.067,95.0945,9530.0
2016-08-17 14:20:00,103.97,104.2,103.86,104.2,17147.0,95.1036,95.314,95.003,95.314,17147.0
2016-08-17 14:30:00,104.16,104.26,104.06,104.16,9835.0,95.2774,95.3689,95.1859,95.2774,9835.0
2016-08-17 14:40:00,104.17,104.36,104.13,104.3,7028.0,95.2866,95.4604,95.25,95.4055,7028.0
2016-08-17 14:50:00,104.28,104.31,104.17,104.28,5846.0,95.3872,95.4146,95.2866,95.3872,5846.0
2016-08-17 15:00:00,104.3,104.34,104.15,104.18,12315.0,95.4055,95.4421,95.2683,95.2957,12315.0
2016-08-17 15:10:00,104.19,104.21,104.11,104.19,7800.0,95.3049,95.3232,95.2317,95.3049,7800.0
2016-08-17 15:20:00,104.17,104.3,104.16,104.23,8560.0,95.2866,95.4055,95.2774,95.3415,8560.0
2016-08-17 15:30:00,104.24,104.26,104.17,104.2,28219.0,95.3506,95.3689,95.2866,95.314,28219.0
2016-08-17 15:40:00,104.21,104.23,104.13,104.17,27182.0,95.3232,95.3415,95.25,95.2866,27182.0
2016-08-17 15:50:00,104.16,104.22,104.14,104.15,43594.0,95.2774,95.3323,95.2591,95.2683,43594.0
2016-08-18 09:30:00,103.97,104.09,103.79,104.09,13160.0,95.4412,95.5514,95.276,95.5514,13160.0
2016-08-18 09:40:00,104.02,104.06,103.95,104.01,5730.0,95.4871,95.5238,95.4229,95.4779,5730.0
2016-08-18 09:50:00,104.0,104.16,103.95,104.16,5341.0,95.4688,95.6156,95.4229,95.6156,5341.0
2016-08-18 10:00:00,104.17,104.25,104.07,104.07,10300.0,95.6248,95.6983,95.533,95.533,10300.0
2016-08-18 10:10:00,104.07,104.21,104.06,104.15,3300.0,95.533,95.6615,95.5238,95.6065,3300.0
2016-08-18 10:20:00,104.12,104.14,103.92,103.98,7123.0,95.5789,95.5973,95.3953,95.4504,7123.0
2016-08-18 10:30:00,103.98,104.04,103.96,103.96,7840.0,95.4504,95.5055,95.432,95.432,7840.0
2016-08-18 10:40:00,103.97,103.99,103.86,103.9,4273.0,95.4412,95.4596,95.3402,95.377,4273.0
2016-08-18 10:50:00,103.93,104.08,103.91,104.01,6276.0,95.4045,95.5422,95.3861,95.4779,6276.0
2016-08-18 11:00:00,104.04,104.09,104.02,104.08,4970.0,95.5055,95.5514,95.4871,95.5422,4970.0
2016-08-18 11:10:00,104.1,104.12,104.06,104.09,4572.0,95.5606,95.5789,95.5238,95.5514,4572.0
2016-08-18 11:20:00,104.06,104.09,104.04,104.08,3152.0,95.5238,95.5514,95.5055,95.5422,3152.0
2016-08-18 11:30:00,104.07,104.1,104.04,104.06,4650.0,95.533,95.5606,95.5055,95.5238,4650.0
2016-08-18 11:40:00,104.06,104.08,103.98,104.02,3227.0,95.5238,95.5422,95.4504,95.4871,3227.0
2016-08-18 11:50:00,104.02,104.08,104.02,104.04,2106.0,95.4871,95.5422,95.4871,95.5055,2106.0
2016-08-18 12:00:00,104.03,104.03,103.81,103.81,7423.0,95.4963,95.4963,95.2944,95.2944,7423.0
2016-08-18 12:10:00,103.81,103.88,103.81,103.84,1999.0,95.2944,95.3586,95.2944,95.3219,1999.0
2016-08-18 12:20:00,103.84,103.84,103.77,103.77,2342.0,95.3219,95.3219,95.2576,95.2576,2342.0
2016-08-18 12:30:00,103.78,103.82,103.74,103.8,2085.0,95.2668,95.3035,95.2301,95.2852,2085.0
2016-08-18 12:40:00,103.83,103.91,103.82,103.91,1771.0,95.3127,95.3861,95.3035,95.3861,1771.0
2016-08-18 12:50:00,103.94,103.96,103.93,103.95,2208.0,95.4137,95.432,95.4045,95.4229,2208.0
2016-08-18 13:00:00,103.96,104.02,103.96,104.02,3000.0,95.432,95.4871,95.432,95.4871,3000.0
2016-08-18 13:10:00,104.05,104.15,104.05,104.11,2880.0,95.5147,95.6065,95.5147,95.5697,2880.0
2016-08-18 13:20:00,104.07,104.09,104.04,104.06,3429.0,95.533,95.5514,95.5055,95.5238,3429.0
2016-08-18 13:30:00,104.07,104.15,104.07,104.15,4617.0,95.533,95.6065,95.533,95.6065,4617.0
2016-08-18 13:40:00,104.13,104.24,104.13,104.17,14769.0,95.5881,95.6891,95.5881,95.6248,14769.0
2016-08-18 13:50:00,104.15,104.17,104.11,104.14,7545.0,95.6065,95.6248,95.5697,95.5973,7545.0
2016-08-18 14:00:00,104.14,104.19,104.13,104.18,7133.0,95.5973,95.6432,95.5881,95.634,7133.0
2016-08-18 14:10:00,104.18,104.22,104.18,104.22,4193.0,95.634,95.6707,95.634,95.6707,4193.0
2016-08-18 14:20:00,104.23,104.24,104.16,104.17,7144.0,95.6799,95.6891,95.6156,95.6248,7144.0
2016-08-18 14:30:00,104.17,104.18,104.08,104.12,4718.0,95.6248,95.634,95.5422,95.5789,4718.0
2016-08-18 14:40:00,104.15,104.2,104.14,104.16,5122.0,95.6065,95.6524,95.5973,95.6156,5122.0
2016-08-18 14:50:00,104.17,104.2,104.11,104.11,5990.0,95.6248,95.6524,95.5697,95.5697,5990.0
2016-08-18 15:00:00,104.12,104.25,104.12,104.22,4174.0,95.5789,95.6983,95.5789,95.6707,4174.0
2016-08-18 15:10:00,104.22,104.23,104.2,104.22,6073.0,95.6707,95.6799,95.6524,95.6707,6073.0
2016-08-18 15:20:00,104.21,104.26,104.19,104.19,7215.0,95.6615,95.7074,95.6432,95.6432,7215.0
2016-08-18 15:30:00,104.2,104.2,104.09,104.1,15295.0,95.6524,95.6524,95.5514,95.5606,15295.0
2016-08-18 15:40:00,104.1,104.17,104.09,104.09,19147.0,95.5606,95.6248,95.5514,95.5514,19147.0
2016-08-18 15:50:00,104.1,104.23,104.1,104.23,30169.0,95.5606,95.6799,95.5606,95.6799,30169.0
2016-08-19 09:30:00,103.69,103.76,103.61,103.72,41408.0,95.1842,95.2485,95.1108,95.2117,41408.0
2016-08-19 09:40:00,103.65,103.84,103.62,103.63,8025.0,95.1475,95.3219,95.1199,95.1291,8025.0
2016-08-19 09:50:00,103.66,103.83,103.66,103.78,8818.0,95.1567,95.3127,95.1567,95.2668,8818.0
2016-08-19 10:00:00,103.74,103.89,103.74,103.89,8042.0,95.2301,95.3678,95.2301,95.3678,8042.0
2016-08-19 10:10:00,103.87,103.89,103.79,103.88,8817.0,95.3494,95.3678,95.276,95.3586,8817.0
2016-08-19 10:20:00,103.87,104.09,103.86,104.09,8395.0,95.3494,95.5514,95.3402,95.5514,8395.0
2016-08-19 10:30:00,104.09,104.17,104.07,104.1,7976.0,95.5514,95.6248,95.533,95.5606,7976.0
2016-08-19 10:40:00,104.15,104.27,104.15,104.2,4385.0,95.6065,95.7166,95.6065,95.6524,4385.0
2016-08-19 10:50:00,104.2,104.27,104.17,104.19,8899.0,95.6524,95.7166,95.6248,95.6432,8899.0
2016-08-19 11:00:00,104.18,104.31,104.16,104.31,3494.0,95.634,95.7533,95.6156,95.7533,3494.0
2016-08-19 11:10:00,104.34,104.38,104.3,104.36,4034.0,95.7809,95.8176,95.7442,95.7992,4034.0
2016-08-19 11:20:00,104.39,104.51,104.37,104.49,3604.0,95.8268,95.9369,95.8084,95.9186,3604.0
2016-08-19 11:30:00,104.49,104.52,104.31,104.32,6293.0,95.9186,95.9461,95.7533,95.7625,6293.0
2016-08-19 11:40:00,104.31,104.42,104.3,104.41,4877.0,95.7533,95.8543,95.7442,95.8451,4877.0
2016-08-19 11:50:00,104.4,104.54,104.4,104.53,4432.0,95.836,95.9645,95.836,95.9553,4432.0
2016-08-19 12:00:00,104.56,104.62,104.55,104.62,5021.0,95.9828,96.0379,95.9736,96.0379,5021.0
2016-08-19 12:10:00,104.64,104.7,104.59,104.59,3774.0,96.0563,96.1113,96.0104,96.0104,3774.0
2016-08-19 12:20:00,104.59,104.74,104.59,104.69,5028.0,96.0104,96.1481,96.0104,96.1022,5028.0
2016-08-19 12:30:00,104.69,104.7,104.53,104.56,4151.0,96.1022,96.1113,95.9553,95.9828,4151.0
2016-08-19 12:40:00,104.58,104.58,104.47,104.47,4946.0,96.0012,96.0012,95.9002,95.9002,4946.0
2016-08-19 12:50:00,104.46,104.49,104.39,104.49,2918.0,95.891,95.9186,95.8268,95.9186,2918.0
2016-08-19 13:00:00,104.48,104.5,104.41,104.5,7595.0,95.9094,95.9277,95.8451,95.9277,7595.0
2016-08-19 13:10:00,104.49,104.5,104.46,104.46,3603.0,95.9186,95.9277,95.891,95.891,3603.0
2016-08-19 13:20:00,104.46,104.5,104.44,104.48,5253.0,95.891,95.9277,95.8727,95.9094,5253.0
2016-08-19 13:30:00,104.48,104.49,104.38,104.48,7020.0,95.9094,95.9186,95.8176,95.9094,7020.0
2016-08-19 13:40:00,104.48,104.54,104.45,104.54,5093.0,95.9094,95.9645,95.8819,95.9645,5093.0
2016-08-19 13:50:00,104.54,104.54,104.5,104.51,5002.0,95.9645,95.9645,95.9277,95.9369,5002.0
2016-08-19 14:00:00,104.52,104.54,104.5,104.53,4953.0,95.9461,95.9645,95.9277,95.9553,4953.0
2016-08-19 14:10:00,104.54,104.57,104.52,104.53,4931.0,95.9645,95.992,95.9461,95.9553,4931.0
2016-08-19 14:20:00,104.52,104.53,104.39,104.43,27895.0,95.9461,95.9553,95.8268,95.8635,27895.0
2016-08-19 14:30:00,104.44,104.55,104.38,104.55,13548.0,95.8727,95.9736,95.8176,95.9736,13548.0
2016-08-19 14:40:00,104.56,104.67,104.56,104.66,5210.0,95.9828,96.0838,95.9828,96.0746,5210.0
2016-08-19 14:50:00,104.66,104.74,104.63,104.7,5503.0,96.0746,96.1481,96.0471,96.1113,5503.0
2016-08-19 15:00:00,104.69,104.69,104.64,104.67,5881.0,96.1022,96.1022,96.0563,96.0838,5881.0
2016-08-19 15:10:00,104.66,104.69,104.64,104.66,6204.0,96.0746,96.1022,96.0563,96.0746,6204.0
2016-08-19 15:20:00,104.68,104.8,104.67,104.79,8857.0,96.093,96.2031,96.0838,96.194,8857.0
2016-08-19 15:30:00,104.8,104.81,104.72,104.77,14344.0,96.2031,96.2123,96.1297,96.1756,14344.0
2016-08-19 15:40:00,104.78,104.78,104.65,104.67,17092.0,96.1848,96.1848,96.0654,96.0838,17092.0
2016-08-19 15:50:00,104.66,104.7,104.58,104.58,39327.0,96.0746,96.1113,96.0012,96.0012,39327.0
2016-08-22 09:30:00,104.28,104.39,103.94,104.09,5369.0,95.7258,95.8268,95.4137,95.5514,5369.0
2016-08-22 09:40:00,104.02,104.05,103.93,103.98,4376.0,95.4871,95.5147,95.4045,95.4504,4376.0
2016-08-22 09:50:00,103.94,104.04,103.82,103.87,5256.0,95.4137,95.5055,95.3035,95.3494,5256.0
2016-08-22 10:00:00,103.89,103.89,103.79,103.85,3643.0,95.3678,95.3678,95.276,95.3311,3643.0
2016-08-22 10:10:00,103.87,104.35,103.87,104.35,4606.0,95.3494,95.7901,95.3494,95.7901,4606.0
2016-08-22 10:20:00,104.35,104.55,104.35,104.5,3765.0,95.7901,95.9736,95.7901,95.9277,3765.0
2016-08-22 10:30:00,104.49,104.58,104.41,104.47,5935.0,95.9186,96.0012,95.8451,95.9002,5935.0
2016-08-22 10:40:00,104.46,104.56,104.46,104.5,3500.0,95.891,95.9828,95.891,95.9277,3500.0
2016-08-22 10:50:00,104.5,104.6,104.45,104.55,5735.0,95.9277,96.0195,95.8819,95.9736,5735.0
2016-08-22 11:00:00,104.51,104.67,104.51,104.64,13210.0,95.9369,96.0838,95.9369,96.0563,13210.0
2016-08-22 11:10:00,104.65,104.7,104.53,104.54,9612.0,96.0654,96.1113,95.9553,95.9645,9612.0
2016-08-22 11:20:00,104.54,104.57,104.35,104.47,10940.0,95.9645,95.992,95.7901,95.9002,10940.0
2016-08-22 11:30:00,104.46,104.57,104.42,104.54,9375.0,95.891,95.992,95.8543,95.9645,9375.0
2016-08-22 11:40:00,104.57,104.65,104.57,104.6,4865.0,95.992,96.0654,95.992,96.0195,4865.0
2016-08-22 11:50:00,104.63,104.73,104.61,104.68,5977.0,96.0471,96.1389,96.0287,96.093,5977.0
2016-08-22 12:00:00,104.65,104.66,104.38,104.38,4100.0,96.0654,96.0746,95.8176,95.8176,4100.0
2016-08-22 12:10:00,104.38,104.43,104.33,104.4,2634.0,95.8176,95.8635,95.7717,95.836,2634.0
2016-08-22 12:20:00,104.38,104.8,104.35,104.74,6466.0,95.8176,96.2031,95.7901,96.1481,6466.0
2016-08-22 12:30:00,104.76,104.76,104.66,104.71,4505.0,96.1664,96.1664,96.0746,96.1205,4505.0
2016-08-22 12:40:00,104.7,104.7,104.56,104.7,3590.0,96.1113,96.1113,95.9828,96.1113,3590.0
2016-08-22 12:50:00,104.69,104.77,104.68,104.74,3995.0,96.1022,96.1756,96.093,96.1481,3995.0
2016-08-22 13:00:00,104.72,104.73,104.67,104.67,1846.0,96.1297,96.1389,96.0838,96.0838,1846.0
2016-08-22 13:10:00,104.68,104.7,104.65,104.65,3745.0,96.093,96.1113,96.0654,96.0654,3745.0
2016-08-22 13:20:00,104.7,104.72,104.42,104.49,3861.0,96.1113,96.1297,95.8543,95.9186,3861.0
2016-08-22 13:30:00,104.5,104.5,104.43,104.44,2945.0,95.9277,95.9277,95.8635,95.8727,2945.0
2016-08-22 13:40:00,104.45,104.65,104.45,104.65,3989.0,95.8819,96.0654,95.8819,96.0654,3989.0
2016-08-22 13:50:00,104.66,104.69,104.63,104.63,3583.0,96.0746,96.1022,96.0471,96.0471,3583.0
2016-08-22 14:00:00,104.64,104.74,104.62,104.72,6600.0,96.0563,96.1481,96.0379,96.1297,6600.0
2016-08-22 14:10:00,104.7,104.71,104.64,104.66,4269.0,96.1113,96.1205,96.0563,96.0746,4269.0
2016-08-22 14:20:00,104.69,104.69,104.57,104.6,4081.0,96.1022,96.1022,95.992,96.0195,4081.0
2016-08-22 14:30:00,104.58,104.61,104.54,104.6,3520.0,96.0012,96.0287,95.9645,96.0195,3520.0
2016-08-22 14:40:00,104.61,104.65,104.59,104.62,3347.0,96.0287,96.0654,96.0104,96.0379,3347.0
2016-08-22 14:50:00,104.62,104.63,104.53,104.55,2916.0,96.0379,96.0471,95.9553,95.9736,2916.0
2016-08-22 15:00:00,104.55,104.63,104.54,104.61,14960.0,95.9736,96.0471,95.9645,96.0287,14960.0
2016-08-22 15:10:00,104.62,104.65,104.58,104.65,8308.0,96.0379,96.0654,96.0012,96.0654,8308.0
2016-08-22 15:20:00,104.64,104.7,104.64,104.7,6758.0,96.0563,96.1113,96.0563,96.1113,6758.0
2016-08-22 15:30:00,104.69,104.7,104.62,104.62,9026.0,96.1022,96.1113,96.0379,96.0379,9026.0
2016-08-22 15:40:00,104.6,104.66,104.57,104.62,14577.0,96.0195,96.0746,95.992,96.0379,14577.0
2016-08-22 15:50:00,104.6,104.6,104.45,104.51,50933.0,96.0195,96.0195,95.8819,95.9369,50933.0
2016-08-23 09:30:00,104.99,105.64,104.99,105.6,8883.0,96.3776,96.9742,96.3776,96.9375,8883.0
2016-08-23 09:40:00,105.68,106.01,105.68,105.91,11577.0,97.011,97.3139,97.011,97.2221,11577.0
2016-08-23 09:50:00,105.96,106.12,105.94,106.05,12708.0,97.268,97.4149,97.2496,97.3506,12708.0
2016-08-23 10:00:00,106.05,106.27,106.02,106.27,12487.0,97.3506,97.5526,97.3231,97.5526,12487.0
2016-08-23 10:10:00,106.22,106.28,106.15,106.15,11517.0,97.5067,97.5617,97.4424,97.4424,11517.0
2016-08-23 10:20:00,106.15,106.24,106.15,106.15,17465.0,97.4424,97.525,97.4424,97.4424,17465.0
2016-08-23 10:30:00,106.17,106.2,106.05,106.08,11621.0,97.4608,97.4883,97.3506,97.3781,11621.0
2016-08-23 10:40:00,106.06,106.15,106.0,106.12,12658.0,97.3598,97.4424,97.3047,97.4149,12658.0
2016-08-23 10:50:00,106.09,106.1,105.99,106.05,11932.0,97.3873,97.3965,97.2955,97.3506,11932.0
2016-08-23 11:00:00,106.03,106.08,105.97,106.0,13617.0,97.3322,97.3781,97.2772,97.3047,13617.0
2016-08-23 11:10:00,106.05,106.09,105.99,106.06,8502.0,97.3506,97.3873,97.2955,97.3598,8502.0
2016-08-23 11:20:00,106.04,106.07,105.99,106.07,8213.0,97.3414,97.369,97.2955,97.369,8213.0
2016-08-23 11:30:00,106.08,106.16,106.08,106.08,8806.0,97.3781,97.4516,97.3781,97.3781,8806.0
2016-08-23 11:40:00,106.08,106.09,105.99,106.0,8700.0,97.3781,97.3873,97.2955,97.3047,8700.0
2016-08-23 11:50:00,106.01,106.06,105.98,106.04,11982.0,97.3139,97.3598,97.2863,97.3414,11982.0
2016-08-23 12:00:00,106.04,106.04,105.96,105.98,10631.0,97.3414,97.3414,97.268,97.2863,10631.0
2016-08-23 12:10:00,105.99,106.04,105.99,106.0,7444.0,97.2955,97.3414,97.2955,97.3047,7444.0
2016-08-23 12:20:00,106.02,106.04,105.99,106.02,4523.0,97.3231,97.3414,97.2955,97.3231,4523.0
2016-08-23 12:30:00,106.01,106.04,105.97,106.02,8645.0,97.3139,97.3414,97.2772,97.3231,8645.0
2016-08-23 12:40:00,106.03,106.04,106.0,106.03,4631.0,97.3322,97.3414,97.3047,97.3322,4631.0
2016-08-23 12:50:00,106.02,106.03,105.9,105.97,13857.0,97.3231,97.3322,97.2129,97.2772,13857.0
2016-08-23 13:00:00,105.96,106.0,105.87,105.88,13292.0,97.268,97.3047,97.1854,97.1945,13292.0
2016-08-23 13:10:00,105.86,105.88,105.81,105.88,6503.0,97.1762,97.1945,97.1303,97.1945,6503.0
2016-08-23 13:20:00,105.88,105.93,105.75,105.81,7000.0,97.1945,97.2404,97.0752,97.1303,7000.0
2016-08-23 13:30:00,105.8,105.85,105.78,105.84,4300.0,97.1211,97.167,97.1027,97.1578,4300.0
2016-08-23 13:40:00,105.82,105.87,105.79,105.85,8031.0,97.1395,97.1854,97.1119,97.167,8031.0
2016-08-23 13:50:00,105.84,105.9,105.84,105.89,4902.0,97.1578,97.2129,97.1578,97.2037,4902.0
2016-08-23 14:00:00,105.89,105.89,105.8,105.83,7839.0,97.2037,97.2037,97.1211,97.1486,7839.0
2016-08-23 14:10:00,105.83,105.86,105.69,105.69,6891.0,97.1486,97.1762,97.0201,97.0201,6891.0
2016-08-23 14:20:00,105.71,105.76,105.7,105.76,9992.0,97.0385,97.0844,97.0293,97.0844,9992.0
2016-08-23 14:30:00,105.76,105.77,105.72,105.72,6535.0,97.0844,97.0936,97.0477,97.0477,6535.0
2016-08-23 14:40:00,105.7,105.7,105.64,105.69,6619.0,97.0293,97.0293,96.9742,97.0201,6619.0
2016-08-23 14:50:00,105.67,105.71,105.67,105.67,5180.0,97.0018,97.0385,97.0018,97.0018,5180.0
2016-08-23 15:00:00,105.65,105.67,105.62,105.66,6014.0,96.9834,97.0018,96.9559,96.9926,6014.0
2016-08-23 15:10:00,105.65,105.76,105.65,105.75,7680.0,96.9834,97.0844,96.9834,97.0752,7680.0
2016-08-23 15:20:00,105.74,105.74,105.64,105.68,7733.0,97.066,97.066,96.9742,97.011,7733.0
2016-08-23 15:30:00,105.68,105.68,105.58,105.59,13855.0,97.011,97.011,96.9192,96.9283,13855.0
2016-08-23 15:40:00,105.59,105.67,105.58,105.63,44280.0,96.9283,97.0018,96.9192,96.9651,44280.0
2016-08-23 15:50:00,105.64,105.69,105.58,105.6,32594.0,96.9742,97.0201,96.9192,96.9375,32594.0
2016-08-24 09:30:00,105.48,106.02,105.48,105.9,9082.0,96.8274,97.3231,96.8274,97.2129,9082.0
2016-08-24 09:40:00,105.95,106.02,105.46,105.6,10594.0,97.2588,97.3231,96.809,96.9375,10594.0
2016-08-24 09:50:00,105.6,105.9,105.57,105.9,7078.0,96.9375,97.2129,96.91,97.2129,7078.0
2016-08-24 10:00:00,106.04,106.04,105.76,105.77,9173.0,97.3414,97.3414,97.0844,97.0936,9173.0
2016-08-24 10:10:00,105.73,105.8,105.6,105.61,5249.0,97.0569,97.1211,96.9375,96.9467,5249.0
2016-08-24 10:20:00,105.62,105.67,105.56,105.64,11256.0,96.9559,97.0018,96.9008,96.9742,11256.0
2016-08-24 10:30:00,105.61,105.81,105.55,105.81,7150.0,96.9467,97.1303,96.8916,97.1303,7150.0
2016-08-24 10:40:00,105.76,105.91,105.76,105.85,5887.0,97.0844,97.2221,97.0844,97.167,5887.0
2016-08-24 10:50:00,105.86,105.99,105.83,105.98,3552.0,97.1762,97.2955,97.1486,97.2863,3552.0
2016-08-24 11:00:00,105.95,106.11,105.95,106.06,5916.0,97.2588,97.4057,97.2588,97.3598,5916.0
2016-08-24 11:10:00,106.06,106.15,106.06,106.1,9231.0,97.3598,97.4424,97.3598,97.3965,9231.0
2016-08-24 11:20:00,106.11,106.14,106.01,106.11,6274.0,97.4057,97.4332,97.3139,97.4057,6274.0
2016-08-24 11:30:00,106.08,106.12,106.04,106.09,3495.0,97.3781,97.4149,97.3414,97.3873,3495.0
2016-08-24 11:40:00,106.06,106.07,105.85,105.9,7017.0,97.3598,97.369,97.167,97.2129,7017.0
2016-08-24 11:50:00,105.93,105.98,105.9,105.96,4834.0,97.2404,97.2863,97.2129,97.268,4834.0
2016-08-24 12:00:00,105.97,106.09,105.97,106.02,4976.0,97.2772,97.3873,97.2772,97.3231,4976.0
2016-08-24 12:10:00,106.05,106.06,105.96,105.98,4123.0,97.3506,97.3598,97.268,97.2863,4123.0
2016-08-24 12:20:00,106.0,106.0,105.9,105.94,5304.0,97.3047,97.3047,97.2129,97.2496,5304.0
2016-08-24 12:30:00,105.95,105.99,105.92,105.97,5648.0,97.2588,97.2955,97.2313,97.2772,5648.0
2016-08-24 12:40:00,105.96,106.03,105.94,105.96,6582.0,97.268,97.3322,97.2496,97.268,6582.0
2016-08-24 12:50:00,105.96,105.99,105.94,105.99,2770.0,97.268,97.2955,97.2496,97.2955,2770.0
2016-08-24 13:00:00,105.99,106.07,105.99,106.07,6823.0,97.2955,97.369,97.2955,97.369,6823.0
2016-08-24 13:10:00,106.05,106.07,106.0,106.0,4507.0,97.3506,97.369,97.3047,97.3047,4507.0
2016-08-24 13:20:00,105.99,106.03,105.95,105.99,5165.0,97.2955,97.3322,97.2588,97.2955,5165.0
2016-08-24 13:30:00,106.0,106.03,105.95,105.96,9898.0,97.3047,97.3322,97.2588,97.268,9898.0
2016-08-24 13:40:00,105.95,106.02,105.94,106.01,7574.0,97.2588,97.3231,97.2496,97.3139,7574.0
2016-08-24 13:50:00,106.01,106.07,106.0,106.04,10627.0,97.3139,97.369,97.3047,97.3414,10627.0
2016-08-24 14:00:00,106.04,106.07,105.97,106.03,29654.0,97.3414,97.369,97.2772,97.3322,29654.0
2016-08-24 14:10:00,106.02,106.06,105.99,106.04,10649.0,97.3231,97.3598,97.2955,97.3414,10649.0
2016-08-24 14:20:00,106.05,106.05,105.87,105.95,20805.0,97.3506,97.3506,97.1854,97.2588,20805.0
2016-08-24 14:30:00,105.94,105.96,105.87,105.89,8026.0,97.2496,97.268,97.1854,97.2037,8026.0
2016-08-24 14:40:00,105.9,105.95,105.88,105.94,7185.0,97.2129,97.2588,97.1945,97.2496,7185.0
2016-08-24 14:50:00,105.91,106.02,105.9,105.98,20516.0,97.2221,97.3231,97.2129,97.2863,20516.0
2016-08-24 15:00:00,105.96,105.97,105.78,105.78,17110.0,97.268,97.2772,97.1027,97.1027,17110.0
2016-08-24 15:10:00,105.78,105.79,105.65,105.67,21687.0,97.1027,97.1119,96.9834,97.0018,21687.0
2016-08-24 15:20:00,105.65,105.69,105.59,105.59,16819.0,96.9834,97.0201,96.9283,96.9283,16819.0
2016-08-24 15:30:00,105.58,105.61,105.35,105.4,19094.0,96.9192,96.9467,96.708,96.7539,19094.0
2016-08-24 15:40:00,105.39,105.42,105.31,105.34,27704.0,96.7447,96.7723,96.6713,96.6988,27704.0
2016-08-24 15:50:00,105.36,105.56,105.34,105.56,47701.0,96.7172,96.9008,96.6988,96.9008,47701.0
2016-08-25 09:30:00,105.21,105.7,104.89,105.34,14753.0,96.5795,97.0293,96.2858,96.6988,14753.0
2016-08-25 09:40:00,105.41,105.68,105.33,105.33,21800.0,96.7631,97.011,96.6897,96.6897,21800.0
2016-08-25 09:50:00,105.31,105.49,105.27,105.49,6799.0,96.6713,96.8365,96.6346,96.8365,6799.0
2016-08-25 10:00:00,105.43,105.72,105.43,105.67,16931.0,96.7815,97.0477,96.7815,97.0018,16931.0
2016-08-25 10:10:00,105.64,105.81,105.6,105.8,9310.0,96.9742,97.1303,96.9375,97.1211,9310.0
2016-08-25 10:20:00,105.78,105.9,105.69,105.69,12777.0,97.1027,97.2129,97.0201,97.0201,12777.0
2016-08-25 10:30:00,105.69,105.78,105.66,105.68,11004.0,97.0201,97.1027,96.9926,97.011,11004.0
2016-08-25 10:40:00,105.69,105.75,105.66,105.73,8390.0,97.0201,97.0752,96.9926,97.0569,8390.0
2016-08-25 10:50:00,105.72,105.77,105.63,105.74,9501.0,97.0477,97.0936,96.9651,97.066,9501.0
2016-08-25 11:00:00,105.72,105.88,105.72,105.88,8506.0,97.0477,97.1945,97.0477,97.1945,8506.0
2016-08-25 11:10:00,105.88,105.96,105.87,105.94,6564.0,97.1945,97.268,97.1854,97.2496,6564.0
2016-08-25 11:20:00,105.96,105.97,105.93,105.94,4308.0,97.268,97.2772,97.2404,97.2496,4308.0
2016-08-25 11:30:00,105.96,105.97,105.87,105.87,4331.0,97.268,97.2772,97.1854,97.1854,4331.0
2016-08-25 11:40:00,105.87,105.89,105.8,105.84,3567.0,97.1854,97.2037,97.1211,97.1578,3567.0
2016-08-25 11:50:00,105.83,105.84,105.79,105.81,4307.0,97.1486,97.1578,97.1119,97.1303,4307.0
2016-08-25 12:00:00,105.81,105.81,105.67,105.67,5550.0,97.1303,97.1303,97.0018,97.0018,5550.0
2016-08-25 12:10:00,105.68,105.78,105.65,105.78,4739.0,97.011,97.1027,96.9834,97.1027,4739.0
2016-08-25 12:20:00,105.76,105.84,105.76,105.79,4507.0,97.0844,97.1578,97.0844,97.1119,4507.0
2016-08-25 12:30:00,105.8,105.91,105.8,105.91,5583.0,97.1211,97.2221,97.1211,97.2221,5583.0
2016-08-25 12:40:00,105.92,105.95,105.86,105.86,5380.0,97.2313,97.2588,97.1762,97.1762,5380.0
2016-08-25 12:50:00,105.85,106.0,105.84,106.0,8534.0,97.167,97.3047,97.1578,97.3047,8534.0
2016-08-25 13:00:00,106.01,106.02,105.9,105.91,17086.0,97.3139,97.3231,97.2129,97.2221,17086.0
2016-08-25 13:10:00,105.91,105.92,105.85,105.89,6187.0,97.2221,97.2313,97.167,97.2037,6187.0
2016-08-25 13:20:00,105.89,105.99,105.87,105.99,9242.0,97.2037,97.2955,97.1854,97.2955,9242.0
2016-08-25 13:30:00,105.98,106.0,105.75,105.76,9304.0,97.2863,97.3047,97.0752,97.0844,9304.0
2016-08-25 13:40:00,105.77,105.8,105.64,105.77,8452.0,97.0936,97.1211,96.9742,97.0936,8452.0
2016-08-25 13:50:00,105.78,105.88,105.73,105.88,9171.0,97.1027,97.1945,97.0569,97.1945,9171.0
2016-08-25 14:00:00,105.88,105.94,105.77,105.8,12374.0,97.1945,97.2496,97.0936,97.1211,12374.0
2016-08-25 14:10:00,105.8,105.9,105.79,105.83,13556.0,97.1211,97.2129,97.1119,97.1486,13556.0
2016-08-25 14:20:00,105.82,105.83,105.75,105.77,12684.0,97.1395,97.1486,97.0752,97.0936,12684.0
2016-08-25 14:30:00,105.77,105.81,105.75,105.76,13107.0,97.0936,97.1303,97.0752,97.0844,13107.0
2016-08-25 14:40:00,105.75,105.81,105.67,105.67,15286.0,97.0752,97.1303,97.0018,97.0018,15286.0
2016-08-25 14:50:00,105.67,105.7,105.61,105.67,8801.0,97.0018,97.0293,96.9467,97.0018,8801.0
2016-08-25 15:00:00,105.67,105.7,105.65,105.68,12156.0,97.0018,97.0293,96.9834,97.011,12156.0
2016-08-25 15:10:00,105.68,105.71,105.62,105.7,11379.0,97.011,97.0385,96.9559,97.0293,11379.0
2016-08-25 15:20:00,105.72,105.8,105.71,105.77,15210.0,97.0477,97.1211,97.0385,97.0936,15210.0
2016-08-25 15:30:00,105.76,105.81,105.73,105.81,21358.0,97.0844,97.1303,97.0569,97.1303,21358.0
2016-08-25 15:40:00,105.81,105.81,105.67,105.73,35209.0,97.1303,97.1303,97.0018,97.0569,35209.0
2016-08-25 15:50:00,105.72,105.74,105.6,105.71,55346.0,97.0477,97.066,96.9375,97.0385,55346.0
2016-08-26 09:30:00,106.01,106.48,106.01,106.12,8258.0,97.3139,97.7453,97.3139,97.4149,8258.0
2016-08-26 09:40:00,106.13,106.23,105.99,106.14,7114.0,97.424,97.5158,97.2955,97.4332,7114.0
2016-08-26 09:50:00,106.12,106.21,106.11,106.11,5200.0,97.4149,97.4975,97.4057,97.4057,5200.0
2016-08-26 10:00:00,106.09,106.68,105.98,106.36,19672.0,97.3873,97.9289,97.2863,97.6352,19672.0
2016-08-26 10:10:00,106.38,106.72,106.24,106.67,11444.0,97.6535,97.9656,97.525,97.9197,11444.0
2016-08-26 10:20:00,106.71,106.71,106.54,106.6,6932.0,97.9565,97.9565,97.8004,97.8555,6932.0
2016-08-26 10:30:00,106.64,106.64,106.49,106.58,8207.0,97.8922,97.8922,97.7545,97.8371,8207.0
2016-08-26 10:40:00,106.55,106.55,106.41,106.52,5214.0,97.8096,97.8096,97.6811,97.782,5214.0
2016-08-26 10:50:00,106.54,106.67,106.44,106.58,5402.0,97.8004,97.9197,97.7086,97.8371,5402.0
2016-08-26 11:00:00,106.58,106.7,106.55,106.68,6332.0,97.8371,97.9473,97.8096,97.9289,6332.0
2016-08-26 11:10:00,106.63,106.76,106.62,106.75,6720.0,97.883,98.0024,97.8738,97.9932,6720.0
2016-08-26 11:20:00,106.78,106.86,106.73,106.82,8750.0,98.0207,98.0942,97.9748,98.0574,8750.0
2016-08-26 11:30:00,106.8,106.82,106.68,106.7,5023.0,98.0391,98.0574,97.9289,97.9473,5023.0
2016-08-26 11:40:00,106.71,106.71,106.46,106.57,6826.0,97.9565,97.9565,97.727,97.8279,6826.0
2016-08-26 11:50:00,106.54,106.54,106.16,106.25,4970.0,97.8004,97.8004,97.4516,97.5342,4970.0
2016-08-26 12:00:00,106.18,106.2,105.79,105.89,10058.0,97.4699,97.4883,97.1119,97.2037,10058.0
2016-08-26 12:10:00,105.83,105.86,105.62,105.84,5534.0,97.1486,97.1762,96.9559,97.1578,5534.0
2016-08-26 12:20:00,105.84,105.97,105.81,105.91,3450.0,97.1578,97.2772,97.1303,97.2221,3450.0
2016-08-26 12:30:00,105.92,105.98,105.83,105.96,4056.0,97.2313,97.2863,97.1486,97.268,4056.0
2016-08-26 12:40:00,105.92,106.11,105.86,106.05,2284.0,97.2313,97.4057,97.1762,97.3506,2284.0
2016-08-26 12:50:00,106.08,106.12,105.98,106.01,4177.0,97.3781,97.4149,97.2863,97.3139,4177.0
2016-08-26 13:00:00,106.03,106.09,105.89,105.94,6597.0,97.3322,97.3873,97.2037,97.2496,6597.0
2016-08-26 13:10:00,105.92,106.05,105.88,105.89,5295.0,97.2313,97.3506,97.1945,97.2037,5295.0
2016-08-26 13:20:00,105.85,105.96,105.83,105.88,2800.0,97.167,97.268,97.1486,97.1945,2800.0
2016-08-26 13:30:00,105.9,105.93,105.86,105.91,6655.0,97.2129,97.2404,97.1762,97.2221,6655.0
2016-08-26 13:40:00,105.9,105.95,105.87,105.9,4836.0,97.2129,97.2588,97.1854,97.2129,4836.0
2016-08-26 13:50:00,105.93,105.93,105.8,105.82,7021.0,97.2404,97.2404,97.1211,97.1395,7021.0
2016-08-26 14:00:00,105.77,105.81,105.66,105.76,7752.0,97.0936,97.1303,96.9926,97.0844,7752.0
2016-08-26 14:10:00,105.75,105.78,105.44,105.45,21647.0,97.0752,97.1027,96.7906,96.7998,21647.0
2016-08-26 14:20:00,105.46,105.61,105.39,105.52,8564.0,96.809,96.9467,96.7447,96.8641,8564.0
2016-08-26 14:30:00,105.52,105.69,105.44,105.69,7091.0,96.8641,97.0201,96.7906,97.0201,7091.0
2016-08-26 14:40:00,105.68,105.77,105.6,105.63,9997.0,97.011,97.0936,96.9375,96.9651,9997.0
2016-08-26 14:50:00,105.65,105.77,105.62,105.75,11926.0,96.9834,97.0936,96.9559,97.0752,11926.0
2016-08-26 15:00:00,105.73,105.78,105.61,105.75,9804.0,97.0569,97.1027,96.9467,97.0752,9804.0
2016-08-26 15:10:00,105.76,105.91,105.68,105.9,11844.0,97.0844,97.2221,97.011,97.2129,11844.0
2016-08-26 15:20:00,105.89,106.16,105.83,106.09,13689.0,97.2037,97.4516,97.1486,97.3873,13689.0
2016-08-26 15:30:00,106.11,106.31,106.09,106.2,16037.0,97.4057,97.5893,97.3873,97.4883,16037.0
2016-08-26 15:40:00,106.25,106.32,106.17,106.27,23513.0,97.5342,97.5985,97.4608,97.5526,23513.0
2016-08-26 15:50:00,106.27,106.34,106.19,106.23,43361.0,97.5526,97.6168,97.4791,97.5158,43361.0
2016-08-29 09:30:00,106.36,107.3,106.36,107.3,19139.0,97.6352,98.4981,97.6352,98.4981,19139.0
2016-08-29 09:40:00,107.31,107.43,107.22,107.22,15105.0,98.5072,98.6174,98.4246,98.4246,15105.0
2016-08-29 09:50:00,107.26,107.39,107.02,107.15,8224.0,98.4613,98.5807,98.241,98.3604,8224.0
2016-08-29 10:00:00,107.14,107.17,106.94,107.05,4549.0,98.3512,98.3787,98.1676,98.2686,4549.0
2016-08-29 10:10:00,107.11,107.21,107.11,107.13,3419.0,98.3236,98.4154,98.3236,98.342,3419.0
2016-08-29 10:20:00,107.12,107.21,107.11,107.11,5080.0,98.3328,98.4154,98.3236,98.3236,5080.0
2016-08-29 10:30:00,107.13,107.2,107.1,107.11,3458.0,98.342,98.4063,98.3145,98.3236,3458.0
2016-08-29 10:40:00,107.14,107.16,107.03,107.12,4336.0,98.3512,98.3695,98.2502,98.3328,4336.0
2016-08-29 10:50:00,107.17,107.24,107.15,107.18,8513.0,98.3787,98.443,98.3604,98.3879,8513.0
2016-08-29 11:00:00,107.19,107.41,107.19,107.39,7159.0,98.3971,98.599,98.3971,98.5807,7159.0
2016-08-29 11:10:00,107.37,107.42,107.26,107.26,10349.0,98.5623,98.6082,98.4613,98.4613,10349.0
2016-08-29 11:20:00,107.25,107.26,107.14,107.22,5647.0,98.4522,98.4613,98.3512,98.4246,5647.0
2016-08-29 11:30:00,107.26,107.27,107.12,107.16,5600.0,98.4613,98.4705,98.3328,98.3695,5600.0
2016-08-29 11:40:00,107.15,107.3,107.15,107.3,4500.0,98.3604,98.4981,98.3604,98.4981,4500.0
2016-08-29 11:50:00,107.31,107.32,107.21,107.22,8005.0,98.5072,98.5164,98.4154,98.4246,8005.0
2016-08-29 12:00:00,107.23,107.25,107.19,107.23,3300.0,98.4338,98.4522,98.3971,98.4338,3300.0
2016-08-29 12:10:00,107.22,107.28,107.2,107.2,3000.0,98.4246,98.4797,98.4063,98.4063,3000.0
2016-08-29 12:20:00,107.21,107.21,107.08,107.09,5505.0,98.4154,98.4154,98.2961,98.3053,5505.0
2016-08-29 12:30:00,107.07,107.16,107.07,107.14,2900.0,98.2869,98.3695,98.2869,98.3512,2900.0
2016-08-29 12:40:00,107.15,107.23,107.14,107.22,4305.0,98.3604,98.4338,98.3512,98.4246,4305.0
2016-08-29 12:50:00,107.22,107.27,107.22,107.26,4898.0,98.4246,98.4705,98.4246,98.4613,4898.0
2016-08-29 13:00:00,107.26,107.26,107.18,107.2,5073.0,98.4613,98.4613,98.3879,98.4063,5073.0
2016-08-29 13:10:00,107.2,107.23,107.15,107.15,4805.0,98.4063,98.4338,98.3604,98.3604,4805.0
2016-08-29 13:20:00,107.16,107.18,107.12,107.17,6108.0,98.3695,98.3879,98.3328,98.3787,6108.0
2016-08-29 13:30:00,107.17,107.23,107.17,107.23,6372.0,98.3787,98.4338,98.3787,98.4338,6372.0
2016-08-29 13:40:00,107.23,107.27,107.23,107.27,3246.0,98.4338,98.4705,98.4338,98.4705,3246.0
2016-08-29 13:50:00,107.27,107.32,107.26,107.32,7248.0,98.4705,98.5164,98.4613,98.5164,7248.0
2016-08-29 14:00:00,107.33,107.34,107.31,107.33,7182.0,98.5256,98.5348,98.5072,98.5256,7182.0
2016-08-29 14:10:00,107.33,107.33,107.22,107.23,7311.0,98.5256,98.5256,98.4246,98.4338,7311.0
2016-08-29 14:20:00,107.23,107.23,107.15,107.16,11014.0,98.4338,98.4338,98.3604,98.3695,11014.0
2016-08-29 14:30:00,107.19,107.26,107.18,107.2,12341.0,98.3971,98.4613,98.3879,98.4063,12341.0
2016-08-29 14:40:00,107.21,107.21,107.16,107.18,11103.0,98.4154,98.4154,98.3695,98.3879,11103.0
2016-08-29 14:50:00,107.2,107.2,107.08,107.08,6765.0,98.4063,98.4063,98.2961,98.2961,6765.0
2016-08-29 15:00:00,107.1,107.11,107.07,107.08,7034.0,98.3145,98.3236,98.2869,98.2961,7034.0
2016-08-29 15:10:00,107.08,107.11,107.07,107.1,6760.0,98.2961,98.3236,98.2869,98.3145,6760.0
2016-08-29 15:20:00,107.1,107.12,106.99,107.03,12481.0,98.3145,98.3328,98.2135,98.2502,12481.0
2016-08-29 15:30:00,107.02,107.07,106.98,107.07,17340.0,98.241,98.2869,98.2043,98.2869,17340.0
2016-08-29 15:40:00,107.07,107.15,106.99,107.15,22583.0,98.2869,98.3604,98.2135,98.3604,22583.0
2016-08-29 15:50:00,107.14,107.22,107.1,107.14,62663.0,98.3512,98.4246,98.3145,98.3512,62663.0
2016-08-30 09:30:00,107.4,107.89,107.14,107.79,22899.0,98.5899,99.0397,98.3512,98.9479,22899.0
2016-08-30 09:40:00,107.8,108.25,107.68,108.19,9447.0,98.957,99.3701,98.8469,99.3151,9447.0
2016-08-30 09:50:00,108.15,108.56,108.06,108.51,20996.0,99.2783,99.6547,99.1957,99.6088,20996.0
2016-08-30 10:00:00,108.53,108.7,108.2,108.23,25527.0,99.6272,99.7832,99.3242,99.3518,25527.0
2016-08-30 10:10:00,108.2,108.21,107.89,107.94,7602.0,99.3242,99.3334,99.0397,99.0856,7602.0
2016-08-30 10:20:00,107.86,107.96,107.85,107.88,4502.0,99.0121,99.1039,99.0029,99.0305,4502.0
2016-08-30 10:30:00,107.92,107.95,107.65,107.66,10644.0,99.0672,99.0947,98.8194,98.8285,10644.0
2016-08-30 10:40:00,107.69,107.81,107.65,107.77,8413.0,98.8561,98.9662,98.8194,98.9295,8413.0
2016-08-30 10:50:00,107.77,107.8,107.52,107.68,9752.0,98.9295,98.957,98.7,98.8469,9752.0
2016-08-30 11:00:00,107.65,107.79,107.6,107.6,7542.0,98.8194,98.9479,98.7735,98.7735,7542.0
2016-08-30 11:10:00,107.61,107.67,107.54,107.62,10696.0,98.7826,98.8377,98.7184,98.7918,10696.0
2016-08-30 11:20:00,107.67,107.77,107.56,107.71,17191.0,98.8377,98.9295,98.7367,98.8744,17191.0
2016-08-30 11:30:00,107.68,108.08,107.68,108.06,17772.0,98.8469,99.2141,98.8469,99.1957,17772.0
2016-08-30 11:40:00,108.02,108.08,107.93,107.98,6952.0,99.159,99.2141,99.0764,99.1223,6952.0
2016-08-30 11:50:00,107.98,108.2,107.98,108.17,10504.0,99.1223,99.3242,99.1223,99.2967,10504.0
2016-08-30 12:00:00,108.15,108.15,108.02,108.04,4303.0,99.2783,99.2783,99.159,99.1774,4303.0
2016-08-30 12:10:00,108.04,108.04,107.88,107.91,3713.0,99.1774,99.1774,99.0305,99.058,3713.0
2016-08-30 12:20:00,107.91,108.08,107.91,108.03,4646.0,99.058,99.2141,99.058,99.1682,4646.0
2016-08-30 12:30:00,108.03,108.07,107.99,108.07,3839.0,99.1682,99.2049,99.1315,99.2049,3839.0
2016-08-30 12:40:00,108.08,108.08,107.85,107.89,10869.0,99.2141,99.2141,99.0029,99.0397,10869.0
2016-08-30 12:50:00,107.89,107.91,107.73,107.74,7813.0,99.0397,99.058,98.8928,98.902,7813.0
2016-08-30 13:00:00,107.75,107.95,107.72,107.93,7787.0,98.9111,99.0947,98.8836,99.0764,7787.0
2016-08-30 13:10:00,107.93,107.97,107.87,107.94,5709.0,99.0764,99.1131,99.0213,99.0856,5709.0
2016-08-30 13:20:00,107.92,107.94,107.86,107.89,6202.0,99.0672,99.0856,99.0121,99.0397,6202.0
2016-08-30 13:30:00,107.89,107.98,107.88,107.93,5501.0,99.0397,99.1223,99.0305,99.0764,5501.0
2016-08-30 13:40:00,107.91,107.91,107.82,107.85,7259.0,99.058,99.058,98.9754,99.0029,7259.0
2016-08-30 13:50:00,107.85,107.85,107.69,107.83,10273.0,99.0029,99.0029,98.8561,98.9846,10273.0
2016-08-30 14:00:00,107.82,107.84,107.7,107.71,15355.0,98.9754,98.9938,98.8652,98.8744,15355.0
2016-08-30 14:10:00,107.7,107.81,107.66,107.69,7793.0,98.8652,98.9662,98.8285,98.8561,7793.0
2016-08-30 14:20:00,107.67,107.78,107.67,107.78,8210.0,98.8377,98.9387,98.8377,98.9387,8210.0
2016-08-30 14:30:00,107.79,107.92,107.71,107.91,12767.0,98.9479,99.0672,98.8744,99.058,12767.0
2016-08-30 14:40:00,107.89,108.02,107.89,108.0,8350.0,99.0397,99.159,99.0397,99.1406,8350.0
2016-08-30 14:50:00,108.0,108.02,107.94,107.94,12023.0,99.1406,99.159,99.0856,99.0856,12023.0
2016-08-30 15:00:00,107.95,108.13,107.86,108.07,17120.0,99.0947,99.26,99.0121,99.2049,17120.0
2016-08-30 15:10:00,108.08,108.19,108.06,108.13,16568.0,99.2141,99.3151,99.1957,99.26,16568.0
2016-08-30 15:20:00,108.14,108.18,108.1,108.11,16522.0,99.2692,99.3059,99.2324,99.2416,16522.0
2016-08-30 15:30:00,108.11,108.23,108.01,108.21,35804.0,99.2416,99.3518,99.1498,99.3334,35804.0
2016-08-30 15:40:00,108.21,108.27,108.18,108.18,31172.0,99.3334,99.3885,99.3059,99.3059,31172.0
2016-08-30 15:50:00,108.18,108.25,108.15,108.24,69480.0,99.3059,99.3701,99.2783,99.361,69480.0
2016-08-31 09:30:00,108.17,108.6,107.89,108.6,10462.0,99.2967,99.6914,99.0397,99.6914,10462.0
2016-08-31 09:40:00,108.65,108.71,108.42,108.56,17295.0,99.7373,99.7924,99.5262,99.6547,17295.0
2016-08-31 09:50:00,108.64,108.98,108.59,108.96,14415.0,99.7281,100.0402,99.6822,100.0219,14415.0
2016-08-31 10:00:00,108.96,108.96,108.7,108.74,34897.0,100.0219,100.0219,99.7832,99.8199,34897.0
2016-08-31 10:10:00,108.78,108.83,108.54,108.57,4920.0,99.8567,99.9026,99.6363,99.6639,4920.0
2016-08-31 10:20:00,108.57,108.65,108.53,108.57,6593.0,99.6639,99.7373,99.6272,99.6639,6593.0
2016-08-31 10:30:00,108.52,108.65,108.39,108.42,5494.0,99.618,99.7373,99.4986,99.5262,5494.0
2016-08-31 10:40:00,108.41,108.42,108.27,108.37,5551.0,99.517,99.5262,99.3885,99.4803,5551.0
2016-08-31 10:50:00,108.37,108.46,108.23,108.23,6977.0,99.4803,99.5629,99.3518,99.3518,6977.0
2016-08-31 11:00:00,108.23,108.26,108.06,108.11,12701.0,99.3518,99.3793,99.1957,99.2416,12701.0
2016-08-31 11:10:00,108.08,108.21,108.05,108.12,7771.0,99.2141,99.3334,99.1865,99.2508,7771.0
2016-08-31 11:20:00,108.17,108.24,108.11,108.24,2882.0,99.2967,99.361,99.2416,99.361,2882.0
2016-08-31 11:30:00,108.23,108.27,108.03,108.13,6092.0,99.3518,99.3885,99.1682,99.26,6092.0
2016-08-31 11:40:00,108.13,108.17,108.09,108.16,5280.0,99.26,99.2967,99.2233,99.2875,5280.0
2016-08-31 11:50:00,108.14,108.14,107.95,107.95,7405.0,99.2692,99.2692,99.0947,99.0947,7405.0
2016-08-31 12:00:00,107.95,107.95,107.7,107.78,5163.0,99.0947,99.0947,98.8652,98.9387,5163.0
2016-08-31 12:10:00,107.78,107.8,107.44,107.44,4400.0,98.9387,98.957,98.6266,98.6266,4400.0
2016-08-31 12:20:00,107.44,107.57,107.44,107.57,3418.0,98.6266,98.7459,98.6266,98.7459,3418.0
2016-08-31 12:30:00,107.56,107.65,107.46,107.65,9450.0,98.7367,98.8194,98.6449,98.8194,9450.0
2016-08-31 12:40:00,107.65,107.75,107.59,107.75,5750.0,98.8194,98.9111,98.7643,98.9111,5750.0
2016-08-31 12:50:00,107.75,107.89,107.73,107.85,9260.0,98.9111,99.0397,98.8928,99.0029,9260.0
2016-08-31 13:00:00,107.84,107.9,107.8,107.86,13313.0,98.9938,99.0488,98.957,99.0121,13313.0
2016-08-31 13:10:00,107.83,107.89,107.8,107.83,5603.0,98.9846,99.0397,98.957,98.9846,5603.0
2016-08-31 13:20:00,107.87,108.03,107.87,108.03,6317.0,99.0213,99.1682,99.0213,99.1682,6317.0
2016-08-31 13:30:00,108.02,108.05,107.95,108.03,5616.0,99.159,99.1865,99.0947,99.1682,5616.0
2016-08-31 13:40:00,108.04,108.34,108.03,108.27,9920.0,99.1774,99.4527,99.1682,99.3885,9920.0
2016-08-31 13:50:00,108.26,108.26,108.15,108.17,6794.0,99.3793,99.3793,99.2783,99.2967,6794.0
2016-08-31 14:00:00,108.16,108.48,108.14,108.47,12047.0,99.2875,99.5813,99.2692,99.5721,12047.0
2016-08-31 14:10:00,108.46,108.55,108.37,108.39,9046.0,99.5629,99.6455,99.4803,99.4986,9046.0
2016-08-31 14:20:00,108.35,108.43,108.35,108.38,10103.0,99.4619,99.5354,99.4619,99.4895,10103.0
2016-08-31 14:30:00,108.37,108.37,108.22,108.23,8749.0,99.4803,99.4803,99.3426,99.3518,8749.0
2016-08-31 14:40:00,108.21,108.21,108.03,108.13,10400.0,99.3334,99.3334,99.1682,99.26,10400.0
2016-08-31 14:50:00,108.11,108.23,108.03,108.21,11391.0,99.2416,99.3518,99.1682,99.3334,11391.0
2016-08-31 15:00:00,108.19,108.45,108.19,108.43,11891.0,99.3151,99.5537,99.3151,99.5354,11891.0
2016-08-31 15:10:00,108.43,108.59,108.4,108.51,14124.0,99.5354,99.6822,99.5078,99.6088,14124.0
2016-08-31 15:20:00,108.51,108.55,108.44,108.5,11503.0,99.6088,99.6455,99.5445,99.5996,11503.0
2016-08-31 15:30:00,108.5,108.62,108.48,108.54,31101.0,99.5996,99.7098,99.5813,99.6363,31101.0
2016-08-31 15:40:00,108.52,108.61,108.5,108.56,33495.0,99.618,99.7006,99.5996,99.6547,33495.0
2016-08-31 15:50:00,108.56,108.8,108.55,108.69,133422.0,99.6547,99.875,99.6455,99.774,133422.0
2016-09-01 09:30:00,108.7,108.98,108.32,108.86,17197.0,99.7832,100.0402,99.4344,99.9301,17197.0
2016-09-01 09:40:00,108.81,108.91,108.61,108.82,14549.0,99.8842,99.976,99.7006,99.8934,14549.0
2016-09-01 09:50:00,108.83,108.83,108.4,108.4,15899.0,99.9026,99.9026,99.5078,99.5078,15899.0
2016-09-01 10:00:00,108.36,108.52,108.14,108.5,8297.0,99.4711,99.618,99.2692,99.5996,8297.0
2016-09-01 10:10:00,108.55,108.63,108.39,108.5,15786.0,99.6455,99.719,99.4986,99.5996,15786.0
2016-09-01 10:20:00,108.41,108.42,108.04,108.09,9730.0,99.517,99.5262,99.1774,99.2233,9730.0
2016-09-01 10:30:00,107.97,108.0,107.51,107.51,7102.0,99.1131,99.1406,98.6908,98.6908,7102.0
2016-09-01 10:40:00,107.56,107.65,107.52,107.61,7712.0,98.7367,98.8194,98.7,98.7826,7712.0
2016-09-01 10:50:00,107.64,107.77,107.62,107.73,4764.0,98.8102,98.9295,98.7918,98.8928,4764.0
2016-09-01 11:00:00,107.6,107.63,107.35,107.43,5885.0,98.7735,98.801,98.544,98.6174,5885.0
2016-09-01 11:10:00,107.45,107.56,107.45,107.51,11248.0,98.6358,98.7367,98.6358,98.6908,11248.0
2016-09-01 11:20:00,107.53,107.8,107.53,107.78,6352.0,98.7092,98.957,98.7092,98.9387,6352.0
2016-09-01 11:30:00,107.76,107.79,107.71,107.72,8978.0,98.9203,98.9479,98.8744,98.8836,8978.0
2016-09-01 11:40:00,107.72,107.76,107.64,107.64,12805.0,98.8836,98.9203,98.8102,98.8102,12805.0
2016-09-01 11:50:00,107.61,107.62,107.45,107.57,5403.0,98.7826,98.7918,98.6358,98.7459,5403.0
2016-09-01 12:00:00,107.57,107.58,107.51,107.52,3475.0,98.7459,98.7551,98.6908,98.7,3475.0
2016-09-01 12:10:00,107.5,107.89,107.48,107.89,7502.0,98.6817,99.0397,98.6633,99.0397,7502.0
2016-09-01 12:20:00,107.87,108.28,107.86,108.27,4962.0,99.0213,99.3977,99.0121,99.3885,4962.0
2016-09-01 12:30:00,108.27,108.43,108.23,108.28,10385.0,99.3885,99.5354,99.3518,99.3977,10385.0
2016-09-01 12:40:00,108.3,108.3,108.19,108.22,5200.0,99.416,99.416,99.3151,99.3426,5200.0
2016-09-01 12:50:00,108.24,108.33,108.24,108.24,15831.0,99.361,99.4436,99.361,99.361,15831.0
2016-09-01 13:00:00,108.24,108.26,108.18,108.21,7149.0,99.361,99.3793,99.3059,99.3334,7149.0
2016-09-01 13:10:00,108.17,108.29,108.15,108.29,8377.0,99.2967,99.4069,99.2783,99.4069,8377.0
2016-09-01 13:20:00,108.29,108.37,108.29,108.33,5500.0,99.4069,99.4803,99.4069,99.4436,5500.0
2016-09-01 13:30:00,108.35,108.36,108.23,108.25,7700.0,99.4619,99.4711,99.3518,99.3701,7700.0
2016-09-01 13:40:00,108.25,108.36,108.22,108.34,7297.0,99.3701,99.4711,99.3426,99.4527,7297.0
2016-09-01 13:50:00,108.35,108.35,108.23,108.26,15476.0,99.4619,99.4619,99.3518,99.3793,15476.0
2016-09-01 14:00:00,108.28,108.28,108.1,108.11,8651.0,99.3977,99.3977,99.2324,99.2416,8651.0
2016-09-01 14:10:00,108.12,108.3,108.05,108.27,8294.0,99.2508,99.416,99.1865,99.3885,8294.0
2016-09-01 14:20:00,108.29,108.42,108.24,108.4,14298.0,99.4069,99.5262,99.361,99.5078,14298.0
2016-09-01 14:30:00,108.41,108.41,108.3,108.31,8100.0,99.517,99.517,99.416,99.4252,8100.0
2016-09-01 14:40:00,108.33,108.42,108.3,108.34,10846.0,99.4436,99.5262,99.416,99.4527,10846.0
2016-09-01 14:50:00,108.34,108.43,108.28,108.4,20426.0,99.4527,99.5354,99.3977,99.5078,20426.0
2016-09-01 15:00:00,108.38,108.41,108.19,108.21,12186.0,99.4895,99.517,99.3151,99.3334,12186.0
2016-09-01 15:10:00,108.22,108.29,108.16,108.24,11890.0,99.3426,99.4069,99.2875,99.361,11890.0
2016-09-01 15:20:00,108.25,108.35,108.23,108.23,11650.0,99.3701,99.4619,99.3518,99.3518,11650.0
2016-09-01 15:30:00,108.23,108.33,108.23,108.28,16468.0,99.3518,99.4436,99.3518,99.3977,16468.0
2016-09-01 15:40:00,108.29,108.47,108.27,108.4,27159.0,99.4069,99.5721,99.3885,99.5078,27159.0
2016-09-01 15:50:00,108.41,108.54,108.41,108.53,40682.0,99.517,99.6363,99.517,99.6272,40682.0
2016-09-02 09:30:00,109.14,109.39,108.8,109.16,13514.0,100.1871,100.4166,99.875,100.2055,13514.0
2016-09-02 09:40:00,109.14,109.58,109.14,109.42,7686.0,100.1871,100.591,100.1871,100.4442,7686.0
2016-09-02 09:50:00,109.55,109.57,109.4,109.45,8950.0,100.5635,100.5819,100.4258,100.4717,8950.0
2016-09-02 10:00:00,109.49,109.55,109.32,109.32,7641.0,100.5084,100.5635,100.3524,100.3524,7641.0
2016-09-02 10:10:00,109.34,109.34,109.18,109.28,7251.0,100.3707,100.3707,100.2238,100.3156,7251.0
2016-09-02 10:20:00,109.27,109.34,109.22,109.3,6263.0,100.3065,100.3707,100.2606,100.334,6263.0
2016-09-02 10:30:00,109.32,109.43,109.28,109.38,8049.0,100.3524,100.4533,100.3156,100.4074,8049.0
2016-09-02 10:40:00,109.38,109.4,109.24,109.24,4126.0,100.4074,100.4258,100.2789,100.2789,4126.0
2016-09-02 10:50:00,109.23,109.3,109.17,109.22,8019.0,100.2697,100.334,100.2147,100.2606,8019.0
2016-09-02 11:00:00,109.22,109.24,109.14,109.18,7300.0,100.2606,100.2789,100.1871,100.2238,7300.0
2016-09-02 11:10:00,109.18,109.2,109.07,109.13,7941.0,100.2238,100.2422,100.1229,100.1779,7941.0
2016-09-02 11:20:00,109.12,109.2,109.1,109.1,10841.0,100.1688,100.2422,100.1504,100.1504,10841.0
2016-09-02 11:30:00,109.11,109.15,108.93,108.96,11894.0,100.1596,100.1963,99.9944,100.0219,11894.0
2016-09-02 11:40:00,108.92,109.04,108.87,109.02,7400.0,99.9852,100.0953,99.9393,100.077,7400.0
2016-09-02 11:50:00,109.03,109.21,109.03,109.18,14921.0,100.0861,100.2514,100.0861,100.2238,14921.0
2016-09-02 12:00:00,109.19,109.23,109.13,109.2,7757.0,100.233,100.2697,100.1779,100.2422,7757.0
2016-09-02 12:10:00,109.18,109.19,108.97,108.97,17628.0,100.2238,100.233,100.0311,100.0311,17628.0
2016-09-02 12:20:00,108.94,108.94,108.84,108.92,4300.0,100.0035,100.0035,99.9117,99.9852,4300.0
2016-09-02 12:30:00,108.94,109.02,108.91,109.0,2900.0,100.0035,100.077,99.976,100.0586,2900.0
2016-09-02 12:40:00,109.0,109.0,108.97,108.97,2500.0,100.0586,100.0586,100.0311,100.0311,2500.0
2016-09-02 12:50:00,108.98,109.17,108.97,109.04,7864.0,100.0402,100.2147,100.0311,100.0953,7864.0
2016-09-02 13:00:00,109.06,109.06,108.99,109.0,15151.0,100.1137,100.1137,100.0494,100.0586,15151.0
2016-09-02 13:10:00,109.01,109.09,108.99,109.01,6960.0,100.0678,100.1412,100.0494,100.0678,6960.0
2016-09-02 13:20:00,109.04,109.11,109.03,109.09,8500.0,100.0953,100.1596,100.0861,100.1412,8500.0
2016-09-02 13:30:00,109.09,109.11,108.93,109.0,25720.0,100.1412,100.1596,99.9944,100.0586,25720.0
2016-09-02 13:40:00,109.02,109.13,108.97,109.13,15129.0,100.077,100.1779,100.0311,100.1779,15129.0
2016-09-02 13:50:00,109.11,109.19,109.11,109.11,5529.0,100.1596,100.233,100.1596,100.1596,5529.0
2016-09-02 14:00:00,109.13,109.25,109.08,109.23,5023.0,100.1779,100.2881,100.132,100.2697,5023.0
2016-09-02 14:10:00,109.2,109.31,109.2,109.31,6950.0,100.2422,100.3432,100.2422,100.3432,6950.0
2016-09-02 14:20:00,109.29,109.39,109.28,109.36,8157.0,100.3248,100.4166,100.3156,100.3891,8157.0
2016-09-02 14:30:00,109.36,109.37,109.25,109.33,11166.0,100.3891,100.3983,100.2881,100.3615,11166.0
2016-09-02 14:40:00,109.35,109.41,109.33,109.36,8600.0,100.3799,100.435,100.3615,100.3891,8600.0
2016-09-02 14:50:00,109.36,109.4,109.35,109.4,7763.0,100.3891,100.4258,100.3799,100.4258,7763.0
2016-09-02 15:00:00,109.4,109.48,109.39,109.42,11556.0,100.4258,100.4992,100.4166,100.4442,11556.0
2016-09-02 15:10:00,109.4,109.48,109.39,109.46,6601.0,100.4258,100.4992,100.4166,100.4809,6601.0
2016-09-02 15:20:00,109.46,109.52,109.41,109.43,10972.0,100.4809,100.536,100.435,100.4533,10972.0
2016-09-02 15:30:00,109.41,109.46,109.4,109.44,12514.0,100.435,100.4809,100.4258,100.4625,12514.0
2016-09-02 15:40:00,109.43,109.44,109.26,109.26,14428.0,100.4533,100.4625,100.2973,100.2973,14428.0
2016-09-02 15:50:00,109.27,109.47,109.27,109.43,27854.0,100.3065,100.4901,100.3065,100.4533,27854.0
2016-09-06 09:30:00,109.38,110.34,109.38,109.83,47473.0,100.4074,101.2887,100.4074,100.8205,47473.0
2016-09-06 09:40:00,109.85,109.95,109.62,109.69,9055.0,100.8389,100.9307,100.6277,100.692,9055.0
2016-09-06 09:50:00,109.7,109.71,109.58,109.64,8710.0,100.7012,100.7104,100.591,100.6461,8710.0
2016-09-06 10:00:00,109.59,109.62,109.2,109.33,35312.0,100.6002,100.6277,100.2422,100.3615,35312.0
2016-09-06 10:10:00,109.35,109.57,109.28,109.4,18826.0,100.3799,100.5819,100.3156,100.4258,18826.0
2016-09-06 10:20:00,109.44,109.62,109.35,109.62,14932.0,100.4625,100.6277,100.3799,100.6277,14932.0
2016-09-06 10:30:00,109.6,109.82,109.6,109.79,12402.0,100.6094,100.8113,100.6094,100.7838,12402.0
2016-09-06 10:40:00,109.76,109.79,109.59,109.64,5993.0,100.7563,100.7838,100.6002,100.6461,5993.0
2016-09-06 10:50:00,109.62,109.67,109.47,109.5,8477.0,100.6277,100.6736,100.4901,100.5176,8477.0
2016-09-06 11:00:00,109.54,109.54,109.46,109.48,6600.0,100.5543,100.5543,100.4809,100.4992,6600.0
2016-09-06 11:10:00,109.45,109.73,109.45,109.68,5700.0,100.4717,100.7287,100.4717,100.6828,5700.0
2016-09-06 11:20:00,109.7,109.86,109.69,109.84,6841.0,100.7012,100.8481,100.692,100.8297,6841.0
2016-09-06 11:30:00,109.84,109.91,109.71,109.71,6026.0,100.8297,100.894,100.7104,100.7104,6026.0
2016-09-06 11:40:00,109.72,109.82,109.66,109.8,6462.0,100.7195,100.8113,100.6645,100.793,6462.0
2016-09-06 11:50:00,109.83,109.84,109.77,109.84,5572.0,100.8205,100.8297,100.7654,100.8297,5572.0
2016-09-06 12:00:00,109.84,109.94,109.83,109.91,6543.0,100.8297,100.9215,100.8205,100.894,6543.0
2016-09-06 12:10:00,109.89,109.97,109.87,109.89,5000.0,100.8756,100.949,100.8572,100.8756,5000.0
2016-09-06 12:20:00,109.87,109.96,109.87,109.93,6300.0,100.8572,100.9399,100.8572,100.9123,6300.0
2016-09-06 12:30:00,109.94,110.05,109.93,110.05,18319.0,100.9215,101.0225,100.9123,101.0225,18319.0
2016-09-06 12:40:00,110.04,110.23,110.04,110.21,15767.0,101.0133,101.1877,101.0133,101.1694,15767.0
2016-09-06 12:50:00,110.2,110.28,110.05,110.07,118327.0,101.1602,101.2336,101.0225,101.0408,118327.0
2016-09-06 13:00:00,110.06,110.08,109.81,109.83,14365.0,101.0317,101.05,100.8022,100.8205,14365.0
2016-09-06 13:10:00,109.83,109.83,109.72,109.73,13756.0,100.8205,100.8205,100.7195,100.7287,13756.0
2016-09-06 13:20:00,109.72,109.72,109.64,109.67,5720.0,100.7195,100.7195,100.6461,100.6736,5720.0
2016-09-06 13:30:00,109.66,109.68,109.59,109.61,6895.0,100.6645,100.6828,100.6002,100.6186,6895.0
2016-09-06 13:40:00,109.62,109.68,109.59,109.67,8614.0,100.6277,100.6828,100.6002,100.6736,8614.0
2016-09-06 13:50:00,109.68,109.73,109.65,109.7,5021.0,100.6828,100.7287,100.6553,100.7012,5021.0
2016-09-06 14:00:00,109.7,109.72,109.68,109.68,4135.0,100.7012,100.7195,100.6828,100.6828,4135.0
2016-09-06 14:10:00,109.68,109.84,109.67,109.84,8843.0,100.6828,100.8297,100.6736,100.8297,8843.0
2016-09-06 14:20:00,109.86,109.97,109.85,109.92,8548.0,100.8481,100.949,100.8389,100.9031,8548.0
2016-09-06 14:30:00,109.93,109.97,109.92,109.94,12293.0,100.9123,100.949,100.9031,100.9215,12293.0
2016-09-06 14:40:00,109.94,110.02,109.91,110.02,15878.0,100.9215,100.9949,100.894,100.9949,15878.0
2016-09-06 14:50:00,110.02,110.14,110.02,110.06,72811.0,100.9949,101.1051,100.9949,101.0317,72811.0
2016-09-06 15:00:00,110.04,110.08,109.93,109.95,39041.0,101.0133,101.05,100.9123,100.9307,39041.0
2016-09-06 15:10:00,109.95,110.0,109.94,109.99,17235.0,100.9307,100.9766,100.9215,100.9674,17235.0
2016-09-06 15:20:00,109.98,109.99,109.93,109.94,9531.0,100.9582,100.9674,100.9123,100.9215,9531.0
2016-09-06 15:30:00,109.96,110.01,109.93,109.96,18488.0,100.9399,100.9858,100.9123,100.9399,18488.0
2016-09-06 15:40:00,109.96,110.02,109.93,109.98,19338.0,100.9399,100.9949,100.9123,100.9582,19338.0
2016-09-06 15:50:00,109.98,110.11,109.95,110.11,41180.0,100.9582,101.0776,100.9307,101.0776,41180.0
2016-09-07 09:30:00,109.68,110.5,109.59,110.48,26909.0,100.6828,101.4356,100.6002,101.4172,26909.0
2016-09-07 09:40:00,110.48,110.56,110.12,110.24,7884.0,101.4172,101.4906,101.0867,101.1969,7884.0
2016-09-07 09:50:00,110.12,110.56,110.06,110.5,19015.0,101.0867,101.4906,101.0317,101.4356,19015.0
2016-09-07 10:00:00,110.46,110.83,110.38,110.65,21891.0,101.3988,101.7385,101.3254,101.5733,21891.0
2016-09-07 10:10:00,110.67,110.69,110.47,110.59,32208.0,101.5916,101.61,101.408,101.5182,32208.0
2016-09-07 10:20:00,110.59,110.68,110.57,110.64,12552.0,101.5182,101.6008,101.4998,101.5641,12552.0
2016-09-07 10:30:00,110.67,110.75,110.64,110.7,12624.0,101.5916,101.6651,101.5641,101.6192,12624.0
2016-09-07 10:40:00,110.7,110.71,110.37,110.37,11612.0,101.6192,101.6283,101.3162,101.3162,11612.0
2016-09-07 10:50:00,110.38,110.42,110.24,110.41,10372.0,101.3254,101.3621,101.1969,101.3529,10372.0
2016-09-07 11:00:00,110.38,110.59,110.38,110.52,10423.0,101.3254,101.5182,101.3254,101.4539,10423.0
2016-09-07 11:10:00,110.54,110.54,110.3,110.3,31926.0,101.4723,101.4723,101.252,101.252,31926.0
2016-09-07 11:20:00,110.29,110.31,110.13,110.18,74393.0,101.2428,101.2611,101.0959,101.1418,74393.0
2016-09-07 11:30:00,110.17,110.22,110.15,110.15,24920.0,101.1326,101.1785,101.1143,101.1143,24920.0
2016-09-07 11:40:00,110.14,110.18,110.01,110.07,61389.0,101.1051,101.1418,100.9858,101.0408,61389.0
2016-09-07 11:50:00,110.09,110.2,110.06,110.19,28522.0,101.0592,101.1602,101.0317,101.151,28522.0
2016-09-07 12:00:00,110.16,110.19,110.08,110.14,17854.0,101.1235,101.151,101.05,101.1051,17854.0
2016-09-07 12:10:00,110.14,110.16,110.11,110.14,11636.0,101.1051,101.1235,101.0776,101.1051,11636.0
2016-09-07 12:20:00,110.13,110.24,110.1,110.22,74319.0,101.0959,101.1969,101.0684,101.1785,74319.0
2016-09-07 12:30:00,110.21,110.28,110.2,110.27,29218.0,101.1694,101.2336,101.1602,101.2244,29218.0
2016-09-07 12:40:00,110.27,110.27,109.82,110.01,100559.0,101.2244,101.2244,100.8113,100.9858,100559.0
2016-09-07 12:50:00,110.02,110.03,109.76,109.88,62219.0,100.9949,101.0041,100.7563,100.8664,62219.0
2016-09-07 13:00:00,109.89,109.91,109.74,109.89,18730.0,100.8756,100.894,100.7379,100.8756,18730.0
2016-09-07 13:10:00,109.9,109.95,109.81,109.95,16904.0,100.8848,100.9307,100.8022,100.9307,16904.0
2016-09-07 13:20:00,109.96,110.01,109.87,109.94,13114.0,100.9399,100.9858,100.8572,100.9215,13114.0
2016-09-07 13:30:00,109.96,109.99,109.82,109.91,18012.0,100.9399,100.9674,100.8113,100.894,18012.0
2016-09-07 13:40:00,109.92,109.99,109.91,109.98,7700.0,100.9031,100.9674,100.894,100.9582,7700.0
2016-09-07 13:50:00,109.98,109.99,109.9,109.97,13862.0,100.9582,100.9674,100.8848,100.949,13862.0
2016-09-07 14:00:00,109.98,110.04,109.97,110.03,33140.0,100.9582,101.0133,100.949,101.0041,33140.0
2016-09-07 14:10:00,110.02,110.1,109.84,109.89,40887.0,100.9949,101.0684,100.8297,100.8756,40887.0
2016-09-07 14:20:00,109.9,109.9,109.73,109.73,20362.0,100.8848,100.8848,100.7287,100.7287,20362.0
2016-09-07 14:30:00,109.74,109.9,109.71,109.84,24772.0,100.7379,100.8848,100.7104,100.8297,24772.0
2016-09-07 14:40:00,109.85,109.96,109.84,109.95,8206.0,100.8389,100.9399,100.8297,100.9307,8206.0
2016-09-07 14:50:00,109.95,109.95,109.88,109.94,11655.0,100.9307,100.9307,100.8664,100.9215,11655.0
2016-09-07 15:00:00,109.95,110.06,109.95,110.0,63213.0,100.9307,101.0317,100.9307,100.9766,63213.0
2016-09-07 15:10:00,110.0,110.08,109.98,110.03,30801.0,100.9766,101.05,100.9582,101.0041,30801.0
2016-09-07 15:20:00,110.04,110.08,110.01,110.04,28389.0,101.0133,101.05,100.9858,101.0133,28389.0
2016-09-07 15:30:00,110.03,110.04,110.0,110.0,25758.0,101.0041,101.0133,100.9766,100.9766,25758.0
2016-09-07 15:40:00,110.0,110.05,110.0,110.02,39245.0,100.9766,101.0225,100.9766,100.9949,39245.0
2016-09-07 15:50:00,110.02,110.15,110.0,110.15,68040.0,100.9949,101.1143,100.9766,101.1143,68040.0
2016-09-08 09:30:00,110.1,110.66,109.81,110.46,25638.0,101.0684,101.5824,100.8022,101.3988,25638.0
2016-09-08 09:40:00,110.46,110.58,110.18,110.23,8978.0,101.3988,101.509,101.1418,101.1877,8978.0
2016-09-08 09:50:00,110.17,110.24,110.05,110.2,14050.0,101.1326,101.1969,101.0225,101.1602,14050.0
2016-09-08 10:00:00,110.18,110.24,109.99,110.05,5994.0,101.1418,101.1969,100.9674,101.0225,5994.0
2016-09-08 10:10:00,110.02,110.08,109.89,110.0,4002.0,100.9949,101.05,100.8756,100.9766,4002.0
2016-09-08 10:20:00,110.04,110.08,109.96,110.08,5020.0,101.0133,101.05,100.9399,101.05,5020.0
2016-09-08 10:30:00,110.1,110.12,109.82,109.82,10744.0,101.0684,101.0867,100.8113,100.8113,10744.0
2016-09-08 10:40:00,109.82,109.85,109.65,109.69,8909.0,100.8113,100.8389,100.6553,100.692,8909.0
2016-09-08 10:50:00,109.65,109.76,109.63,109.7,9308.0,100.6553,100.7563,100.6369,100.7012,9308.0
2016-09-08 11:00:00,109.72,109.79,109.69,109.71,16544.0,100.7195,100.7838,100.692,100.7104,16544.0
2016-09-08 11:10:00,109.74,109.75,109.67,109.69,10576.0,100.7379,100.7471,100.6736,100.692,10576.0
2016-09-08 11:20:00,109.72,109.9,109.7,109.89,6400.0,100.7195,100.8848,100.7012,100.8756,6400.0
2016-09-08 11:30:00,109.89,109.89,109.65,109.66,9431.0,100.8756,100.8756,100.6553,100.6645,9431.0
2016-09-08 11:40:00,109.7,109.74,109.67,109.71,7718.0,100.7012,100.7379,100.6736,100.7104,7718.0
2016-09-08 11:50:00,109.75,109.91,109.74,109.88,7150.0,100.7471,100.894,100.7379,100.8664,7150.0
2016-09-08 12:00:00,109.9,110.0,109.89,109.91,7700.0,100.8848,100.9766,100.8756,100.894,7700.0
2016-09-08 12:10:00,109.92,109.95,109.85,109.9,7322.0,100.9031,100.9307,100.8389,100.8848,7322.0
2016-09-08 12:20:00,109.86,109.88,109.7,109.75,8842.0,100.8481,100.8664,100.7012,100.7471,8842.0
2016-09-08 12:30:00,109.72,109.84,109.68,109.82,7899.0,100.7195,100.8297,100.6828,100.8113,7899.0
2016-09-08 12:40:00,109.79,109.81,109.75,109.75,4827.0,100.7838,100.8022,100.7471,100.7471,4827.0
2016-09-08 12:50:00,109.75,109.75,109.69,109.72,7821.0,100.7471,100.7471,100.692,100.7195,7821.0
2016-09-08 13:00:00,109.73,109.77,109.7,109.75,7747.0,100.7287,100.7654,100.7012,100.7471,7747.0
2016-09-08 13:10:00,109.76,109.76,109.68,109.68,5347.0,100.7563,100.7563,100.6828,100.6828,5347.0
2016-09-08 13:20:00,109.68,109.72,109.66,109.7,3803.0,100.6828,100.7195,100.6645,100.7012,3803.0
2016-09-08 13:30:00,109.68,109.7,109.57,109.58,6215.0,100.6828,100.7012,100.5819,100.591,6215.0
2016-09-08 13:40:00,109.6,109.6,109.54,109.55,2555.0,100.6094,100.6094,100.5543,100.5635,2555.0
2016-09-08 13:50:00,109.54,109.62,109.52,109.61,6389.0,100.5543,100.6277,100.536,100.6186,6389.0
2016-09-08 14:00:00,109.63,109.65,109.55,109.63,8892.0,100.6369,100.6553,100.5635,100.6369,8892.0
2016-09-08 14:10:00,109.66,109.72,109.62,109.71,14306.0,100.6645,100.7195,100.6277,100.7104,14306.0
2016-09-08 14:20:00,109.71,109.83,109.7,109.75,14238.0,100.7104,100.8205,100.7012,100.7471,14238.0
2016-09-08 14:30:00,109.77,109.83,109.76,109.8,7192.0,100.7654,100.8205,100.7563,100.793,7192.0
2016-09-08 14:40:00,109.82,109.86,109.75,109.81,13730.0,100.8113,100.8481,100.7471,100.8022,13730.0
2016-09-08 14:50:00,109.79,109.9,109.76,109.9,9019.0,100.7838,100.8848,100.7563,100.8848,9019.0
2016-09-08 15:00:00,109.91,109.95,109.87,109.93,17994.0,100.894,100.9307,100.8572,100.9123,17994.0
2016-09-08 15:10:00,109.93,109.98,109.91,109.96,15211.0,100.9123,100.9582,100.894,100.9399,15211.0
2016-09-08 15:20:00,109.95,109.98,109.91,109.96,11621.0,100.9307,100.9582,100.894,100.9399,11621.0
2016-09-08 15:30:00,109.97,110.01,109.93,110.01,24024.0,100.949,100.9858,100.9123,100.9858,24024.0
2016-09-08 15:40:00,110.01,110.1,109.99,110.0,27701.0,100.9858,101.0684,100.9674,100.9766,27701.0
2016-09-08 15:50:00,110.0,110.06,109.93,109.93,46738.0,100.9766,101.0317,100.9123,100.9123,46738.0
2016-09-09 09:30:00,109.2,109.54,108.68,108.78,21542.0,100.2422,100.5543,99.7649,99.8567,21542.0
2016-09-09 09:40:00,108.68,109.07,108.67,108.79,7666.0,99.7649,100.1229,99.7557,99.8658,7666.0
2016-09-09 09:50:00,108.81,109.03,108.52,108.74,23582.0,99.8842,100.0861,99.618,99.8199,23582.0
2016-09-09 10:00:00,108.74,108.74,108.51,108.57,17741.0,99.8199,99.8199,99.6088,99.6639,17741.0
2016-09-09 10:10:00,108.58,108.74,108.54,108.59,8691.0,99.6731,99.8199,99.6363,99.6822,8691.0
2016-09-09 10:20:00,108.62,108.68,108.51,108.66,6999.0,99.7098,99.7649,99.6088,99.7465,6999.0
2016-09-09 10:30:00,108.66,108.69,108.42,108.43,8320.0,99.7465,99.774,99.5262,99.5354,8320.0
2016-09-09 10:40:00,108.42,108.47,108.27,108.45,24148.0,99.5262,99.5721,99.3885,99.5537,24148.0
2016-09-09 10:50:00,108.45,108.84,108.44,108.84,20118.0,99.5537,99.9117,99.5445,99.9117,20118.0
2016-09-09 11:00:00,108.81,108.99,108.8,108.99,8695.0,99.8842,100.0494,99.875,100.0494,8695.0
2016-09-09 11:10:00,108.96,108.96,108.71,108.71,9878.0,100.0219,100.0219,99.7924,99.7924,9878.0
2016-09-09 11:20:00,108.7,108.72,108.55,108.55,10959.0,99.7832,99.8016,99.6455,99.6455,10959.0
2016-09-09 11:30:00,108.54,108.56,108.41,108.42,11915.0,99.6363,99.6547,99.517,99.5262,11915.0
2016-09-09 11:40:00,108.42,108.42,108.29,108.3,8323.0,99.5262,99.5262,99.4069,99.416,8323.0
2016-09-09 11:50:00,108.31,108.35,108.05,108.07,10636.0,99.4252,99.4619,99.1865,99.2049,10636.0
2016-09-09 12:00:00,108.1,108.25,107.88,107.94,36455.0,99.2324,99.3701,99.0305,99.0856,36455.0
2016-09-09 12:10:00,107.92,107.97,107.83,107.88,14409.0,99.0672,99.1131,98.9846,99.0305,14409.0
2016-09-09 12:20:00,107.84,108.1,107.84,108.1,4200.0,98.9938,99.2324,98.9938,99.2324,4200.0
2016-09-09 12:30:00,108.07,108.16,107.99,108.0,7262.0,99.2049,99.2875,99.1315,99.1406,7262.0
2016-09-09 12:40:00,108.01,108.07,107.98,108.04,4791.0,99.1498,99.2049,99.1223,99.1774,4791.0
2016-09-09 12:50:00,108.04,108.06,107.77,107.93,15708.0,99.1774,99.1957,98.9295,99.0764,15708.0
2016-09-09 13:00:00,107.97,108.02,107.92,107.92,6147.0,99.1131,99.159,99.0672,99.0672,6147.0
2016-09-09 13:10:00,107.9,107.9,107.65,107.76,16814.0,99.0488,99.0488,98.8194,98.9203,16814.0
2016-09-09 13:20:00,107.76,107.84,107.71,107.84,4242.0,98.9203,98.9938,98.8744,98.9938,4242.0
2016-09-09 13:30:00,107.83,107.84,107.64,107.68,9955.0,98.9846,98.9938,98.8102,98.8469,9955.0
2016-09-09 13:40:00,107.66,107.68,107.46,107.52,11748.0,98.8285,98.8469,98.6449,98.7,11748.0
2016-09-09 13:50:00,107.52,107.59,107.42,107.55,7639.0,98.7,98.7643,98.6082,98.7276,7639.0
2016-09-09 14:00:00,107.57,107.57,107.23,107.28,12903.0,98.7459,98.7459,98.4338,98.4797,12903.0
2016-09-09 14:10:00,107.31,107.39,107.27,107.35,8462.0,98.5072,98.5807,98.4705,98.544,8462.0
2016-09-09 14:20:00,107.32,107.47,107.28,107.47,8779.0,98.5164,98.6541,98.4797,98.6541,8779.0
2016-09-09 14:30:00,107.46,107.52,107.35,107.5,15472.0,98.6449,98.7,98.544,98.6817,15472.0
2016-09-09 14:40:00,107.46,107.46,107.07,107.12,17175.0,98.6449,98.6449,98.2869,98.3328,17175.0
2016-09-09 14:50:00,107.15,107.4,107.1,107.36,15368.0,98.3604,98.5899,98.3145,98.5531,15368.0
2016-09-09 15:00:00,107.37,107.38,107.2,107.21,11041.0,98.5623,98.5715,98.4063,98.4154,11041.0
2016-09-09 15:10:00,107.22,107.3,107.1,107.22,20526.0,98.4246,98.4981,98.3145,98.4246,20526.0
2016-09-09 15:20:00,107.23,107.33,107.19,107.26,19146.0,98.4338,98.5256,98.3971,98.4613,19146.0
2016-09-09 15:30:00,107.28,107.34,107.19,107.26,26212.0,98.4797,98.5348,98.3971,98.4613,26212.0
2016-09-09 15:40:00,107.27,107.27,106.94,107.03,42141.0,98.4705,98.4705,98.1676,98.2502,42141.0
2016-09-09 15:50:00,107.03,107.08,106.62,106.64,108559.0,98.2502,98.2961,97.8738,97.8922,108559.0
2016-09-12 09:30:00,105.67,106.19,105.67,106.09,31548.0,97.0018,97.4791,97.0018,97.3873,31548.0
2016-09-12 09:40:00,106.11,106.16,105.61,105.62,23654.0,97.4057,97.4516,96.9467,96.9559,23654.0
2016-09-12 09:50:00,105.71,105.71,105.41,105.48,15539.0,97.0385,97.0385,96.7631,96.8274,15539.0
2016-09-12 10:00:00,105.43,105.96,105.43,105.93,23364.0,96.7815,97.268,96.7815,97.2404,23364.0
2016-09-12 10:10:00,105.84,106.05,105.82,106.0,12716.0,97.1578,97.3506,97.1395,97.3047,12716.0
2016-09-12 10:20:00,106.04,106.27,106.01,106.26,17739.0,97.3414,97.5526,97.3139,97.5434,17739.0
2016-09-12 10:30:00,106.25,106.27,106.01,106.06,21263.0,97.5342,97.5526,97.3139,97.3598,21263.0
2016-09-12 10:40:00,106.08,106.19,105.91,105.91,18716.0,97.3781,97.4791,97.2221,97.2221,18716.0
2016-09-12 10:50:00,105.87,106.38,105.87,106.34,16415.0,97.1854,97.6535,97.1854,97.6168,16415.0
2016-09-12 11:00:00,106.35,106.86,106.35,106.78,13284.0,97.626,98.0942,97.626,98.0207,13284.0
2016-09-12 11:10:00,106.78,106.78,106.4,106.55,10565.0,98.0207,98.0207,97.6719,97.8096,10565.0
2016-09-12 11:20:00,106.52,106.8,106.52,106.72,9803.0,97.782,98.0391,97.782,97.9656,9803.0
2016-09-12 11:30:00,106.76,106.82,106.49,106.71,8700.0,98.0024,98.0574,97.7545,97.9565,8700.0
2016-09-12 11:40:00,106.72,106.9,106.68,106.79,5184.0,97.9656,98.1309,97.9289,98.0299,5184.0
2016-09-12 11:50:00,106.83,107.04,106.83,106.98,10104.0,98.0666,98.2594,98.0666,98.2043,10104.0
2016-09-12 12:00:00,106.93,107.04,106.91,107.03,13171.0,98.1584,98.2594,98.1401,98.2502,13171.0
2016-09-12 12:10:00,107.05,107.09,106.84,106.84,8605.0,98.2686,98.3053,98.0758,98.0758,8605.0
2016-09-12 12:20:00,106.87,107.0,106.87,106.99,7630.0,98.1033,98.2227,98.1033,98.2135,7630.0
2016-09-12 12:30:00,107.0,107.12,107.0,107.1,8155.0,98.2227,98.3328,98.2227,98.3145,8155.0
2016-09-12 12:40:00,107.1,107.22,107.02,107.22,12096.0,98.3145,98.4246,98.241,98.4246,12096.0
2016-09-12 12:50:00,107.2,107.51,107.2,107.43,14639.0,98.4063,98.6908,98.4063,98.6174,14639.0
2016-09-12 13:00:00,107.45,107.52,107.39,107.51,14407.0,98.6358,98.7,98.5807,98.6908,14407.0
2016-09-12 13:10:00,107.54,107.91,107.51,107.62,52849.0,98.7184,99.058,98.6908,98.7918,52849.0
2016-09-12 13:20:00,107.58,107.65,107.16,107.17,13408.0,98.7551,98.8194,98.3695,98.3787,13408.0
2016-09-12 13:30:00,107.18,107.44,107.12,107.44,8096.0,98.3879,98.6266,98.3328,98.6266,8096.0
2016-09-12 13:40:00,107.4,107.78,107.29,107.78,9678.0,98.5899,98.9387,98.4889,98.9387,9678.0
2016-09-12 13:50:00,107.79,107.96,107.66,107.96,8106.0,98.9479,99.1039,98.8285,99.1039,8106.0
2016-09-12 14:00:00,107.92,108.28,107.86,108.21,16690.0,99.0672,99.3977,99.0121,99.3334,16690.0
2016-09-12 14:10:00,108.16,108.49,108.15,108.44,14920.0,99.2875,99.5904,99.2783,99.5445,14920.0
2016-09-12 14:20:00,108.43,108.63,108.28,108.37,24956.0,99.5354,99.719,99.3977,99.4803,24956.0
2016-09-12 14:30:00,108.42,108.67,108.39,108.67,12700.0,99.5262,99.7557,99.4986,99.7557,12700.0
2016-09-12 14:40:00,108.67,108.79,108.44,108.47,16516.0,99.7557,99.8658,99.5445,99.5721,16516.0
2016-09-12 14:50:00,108.48,108.61,108.46,108.49,21547.0,99.5813,99.7006,99.5629,99.5904,21547.0
2016-09-12 15:00:00,108.49,108.59,108.4,108.57,30080.0,99.5904,99.6822,99.5078,99.6639,30080.0
2016-09-12 15:10:00,108.57,108.59,108.39,108.43,21301.0,99.6639,99.6822,99.4986,99.5354,21301.0
2016-09-12 15:20:00,108.41,108.61,108.38,108.55,19936.0,99.517,99.7006,99.4895,99.6455,19936.0
2016-09-12 15:30:00,108.55,108.66,108.53,108.64,32185.0,99.6455,99.7465,99.6272,99.7281,32185.0
2016-09-12 15:40:00,108.64,108.8,108.52,108.57,60290.0,99.7281,99.875,99.618,99.6639,60290.0
2016-09-12 15:50:00,108.57,108.7,108.49,108.58,85208.0,99.6639,99.7832,99.5904,99.6731,85208.0
2016-09-13 09:30:00,107.19,107.84,107.06,107.84,14576.0,98.3971,98.9938,98.2777,98.9938,14576.0
2016-09-13 09:40:00,107.91,107.91,107.6,107.73,7567.0,99.058,99.058,98.7735,98.8928,7567.0
2016-09-13 09:50:00,107.7,107.71,107.2,107.24,21453.0,98.8652,98.8744,98.4063,98.443,21453.0
2016-09-13 10:00:00,107.26,107.35,106.9,107.33,9948.0,98.4613,98.544,98.1309,98.5256,9948.0
2016-09-13 10:10:00,107.29,107.42,107.14,107.33,9698.0,98.4889,98.6082,98.3512,98.5256,9698.0
2016-09-13 10:20:00,107.27,107.42,107.13,107.27,11811.0,98.4705,98.6082,98.342,98.4705,11811.0
2016-09-13 10:30:00,107.19,107.46,107.12,107.32,11920.0,98.3971,98.6449,98.3328,98.5164,11920.0
2016-09-13 10:40:00,107.35,107.5,107.15,107.15,14250.0,98.544,98.6817,98.3604,98.3604,14250.0
2016-09-13 10:50:00,107.1,107.15,106.88,106.99,6923.0,98.3145,98.3604,98.1125,98.2135,6923.0
2016-09-13 11:00:00,106.93,106.97,106.88,106.9,7197.0,98.1584,98.1951,98.1125,98.1309,7197.0
2016-09-13 11:10:00,106.89,106.9,106.63,106.71,13711.0,98.1217,98.1309,97.883,97.9565,13711.0
2016-09-13 11:20:00,106.68,106.75,106.54,106.54,12400.0,97.9289,97.9932,97.8004,97.8004,12400.0
2016-09-13 11:30:00,106.55,106.69,106.49,106.69,13730.0,97.8096,97.9381,97.7545,97.9381,13730.0
2016-09-13 11:40:00,106.67,106.8,106.59,106.63,11502.0,97.9197,98.0391,97.8463,97.883,11502.0
2016-09-13 11:50:00,106.63,106.75,106.6,106.74,10484.0,97.883,97.9932,97.8555,97.984,10484.0
2016-09-13 12:00:00,106.76,106.99,106.74,106.94,13375.0,98.0024,98.2135,97.984,98.1676,13375.0
2016-09-13 12:10:00,106.93,107.27,106.93,107.21,8512.0,98.1584,98.4705,98.1584,98.4154,8512.0
2016-09-13 12:20:00,107.22,107.23,106.85,106.89,25384.0,98.4246,98.4338,98.085,98.1217,25384.0
2016-09-13 12:30:00,106.86,107.01,106.84,107.01,5201.0,98.0942,98.2319,98.0758,98.2319,5201.0
2016-09-13 12:40:00,107.03,107.06,106.9,106.92,8488.0,98.2502,98.2777,98.1309,98.1492,8488.0
2016-09-13 12:50:00,106.9,106.99,106.7,106.79,13761.0,98.1309,98.2135,97.9473,98.0299,13761.0
2016-09-13 13:00:00,106.8,106.99,106.75,106.96,9761.0,98.0391,98.2135,97.9932,98.186,9761.0
2016-09-13 13:10:00,106.95,107.38,106.91,107.38,18423.0,98.1768,98.5715,98.1401,98.5715,18423.0
2016-09-13 13:20:00,107.4,107.53,107.28,107.51,21900.0,98.5899,98.7092,98.4797,98.6908,21900.0
2016-09-13 13:30:00,107.52,107.79,107.37,107.42,10500.0,98.7,98.9479,98.5623,98.6082,10500.0
2016-09-13 13:40:00,107.49,107.56,107.26,107.35,10138.0,98.6725,98.7367,98.4613,98.544,10138.0
2016-09-13 13:50:00,107.33,107.37,107.02,107.14,10417.0,98.5256,98.5623,98.241,98.3512,10417.0
2016-09-13 14:00:00,107.13,107.25,107.04,107.25,10222.0,98.342,98.4522,98.2594,98.4522,10222.0
2016-09-13 14:10:00,107.23,107.25,106.98,107.08,11616.0,98.4338,98.4522,98.2043,98.2961,11616.0
2016-09-13 14:20:00,107.08,107.19,106.98,107.03,13228.0,98.2961,98.3971,98.2043,98.2502,13228.0
2016-09-13 14:30:00,106.99,107.14,106.88,107.13,12382.0,98.2135,98.3512,98.1125,98.342,12382.0
2016-09-13 14:40:00,107.2,107.37,107.1,107.29,13896.0,98.4063,98.5623,98.3145,98.4889,13896.0
2016-09-13 14:50:00,107.34,107.41,107.07,107.07,11737.0,98.5348,98.599,98.2869,98.2869,11737.0
2016-09-13 15:00:00,107.04,107.06,106.86,107.05,20122.0,98.2594,98.2777,98.0942,98.2686,20122.0
2016-09-13 15:10:00,107.05,107.31,106.87,107.29,12218.0,98.2686,98.5072,98.1033,98.4889,12218.0
2016-09-13 15:20:00,107.31,107.61,107.31,107.55,21747.0,98.5072,98.7826,98.5072,98.7276,21747.0
2016-09-13 15:30:00,107.55,107.76,107.5,107.76,42127.0,98.7276,98.9203,98.6817,98.9203,42127.0
2016-09-13 15:40:00,107.74,107.74,107.17,107.39,48287.0,98.902,98.902,98.3787,98.5807,48287.0
2016-09-13 15:50:00,107.38,107.7,107.26,107.3,83498.0,98.5715,98.8652,98.4613,98.4981,83498.0
2016-09-14 09:30:00,107.32,107.9,107.32,107.9,15013.0,98.5164,99.0488,98.5164,99.0488,15013.0
2016-09-14 09:40:00,107.74,107.74,107.36,107.36,5295.0,98.902,98.902,98.5531,98.5531,5295.0
2016-09-14 09:50:00,107.36,107.5,107.14,107.45,5600.0,98.5531,98.6817,98.3512,98.6358,5600.0
2016-09-14 10:00:00,107.42,107.69,107.32,107.59,12539.0,98.6082,98.8561,98.5164,98.7643,12539.0
2016-09-14 10:10:00,107.56,107.69,107.45,107.45,8719.0,98.7367,98.8561,98.6358,98.6358,8719.0
2016-09-14 10:20:00,107.48,107.89,107.47,107.83,7529.0,98.6633,99.0397,98.6541,98.9846,7529.0
2016-09-14 10:30:00,107.93,108.11,107.85,107.93,6857.0,99.0764,99.2416,99.0029,99.0764,6857.0
2016-09-14 10:40:00,107.9,107.9,107.66,107.66,3550.0,99.0488,99.0488,98.8285,98.8285,3550.0
2016-09-14 10:50:00,107.64,107.69,107.51,107.62,6950.0,98.8102,98.8561,98.6908,98.7918,6950.0
2016-09-14 11:00:00,107.62,107.77,107.62,107.72,5020.0,98.7918,98.9295,98.7918,98.8836,5020.0
2016-09-14 11:10:00,107.7,107.81,107.54,107.77,4300.0,98.8652,98.9662,98.7184,98.9295,4300.0
2016-09-14 11:20:00,107.79,108.08,107.78,108.0,5805.0,98.9479,99.2141,98.9387,99.1406,5805.0
2016-09-14 11:30:00,107.99,108.03,107.89,108.01,23233.0,99.1315,99.1682,99.0397,99.1498,23233.0
2016-09-14 11:40:00,108.01,108.07,107.91,107.94,5729.0,99.1498,99.2049,99.058,99.0856,5729.0
2016-09-14 11:50:00,107.93,108.02,107.9,107.96,4894.0,99.0764,99.159,99.0488,99.1039,4894.0
2016-09-14 12:00:00,108.0,108.04,107.89,108.01,4724.0,99.1406,99.1774,99.0397,99.1498,4724.0
2016-09-14 12:10:00,107.98,108.02,107.87,108.0,7867.0,99.1223,99.159,99.0213,99.1406,7867.0
2016-09-14 12:20:00,108.0,108.01,107.91,107.91,5825.0,99.1406,99.1498,99.058,99.058,5825.0
2016-09-14 12:30:00,107.93,107.94,107.79,107.79,4600.0,99.0764,99.0856,98.9479,98.9479,4600.0
2016-09-14 12:40:00,107.77,107.78,107.61,107.64,9101.0,98.9295,98.9387,98.7826,98.8102,9101.0
2016-09-14 12:50:00,107.68,107.69,107.59,107.65,5675.0,98.8469,98.8561,98.7643,98.8194,5675.0
2016-09-14 13:00:00,107.64,107.82,107.63,107.82,4074.0,98.8102,98.9754,98.801,98.9754,4074.0
2016-09-14 13:10:00,107.82,107.82,107.74,107.78,4001.0,98.9754,98.9754,98.902,98.9387,4001.0
2016-09-14 13:20:00,107.77,107.87,107.71,107.85,5200.0,98.9295,99.0213,98.8744,99.0029,5200.0
2016-09-14 13:30:00,107.83,107.95,107.79,107.88,7962.0,98.9846,99.0947,98.9479,99.0305,7962.0
2016-09-14 13:40:00,107.88,107.88,107.65,107.66,10020.0,99.0305,99.0305,98.8194,98.8285,10020.0
2016-09-14 13:50:00,107.63,107.75,107.57,107.67,7783.0,98.801,98.9111,98.7459,98.8377,7783.0
2016-09-14 14:00:00,107.67,107.74,107.44,107.46,8133.0,98.8377,98.902,98.6266,98.6449,8133.0
2016-09-14 14:10:00,107.46,107.48,107.31,107.44,8394.0,98.6449,98.6633,98.5072,98.6266,8394.0
2016-09-14 14:20:00,107.41,107.45,107.3,107.39,11363.0,98.599,98.6358,98.4981,98.5807,11363.0
2016-09-14 14:30:00,107.42,107.45,107.34,107.37,6400.0,98.6082,98.6358,98.5348,98.5623,6400.0
2016-09-14 14:40:00,107.38,107.57,107.34,107.47,9978.0,98.5715,98.7459,98.5348,98.6541,9978.0
2016-09-14 14:50:00,107.44,107.64,107.44,107.6,8708.0,98.6266,98.8102,98.6266,98.7735,8708.0
2016-09-14 15:00:00,107.61,107.62,107.33,107.36,9788.0,98.7826,98.7918,98.5256,98.5531,9788.0
2016-09-14 15:10:00,107.32,107.35,107.18,107.22,6001.0,98.5164,98.544,98.3879,98.4246,6001.0
2016-09-14 15:20:00,107.28,107.28,106.97,107.0,10819.0,98.4797,98.4797,98.1951,98.2227,10819.0
2016-09-14 15:30:00,106.98,107.23,106.98,107.14,15897.0,98.2043,98.4338,98.2043,98.3512,15897.0
2016-09-14 15:40:00,107.14,107.38,107.13,107.35,20325.0,98.3512,98.5715,98.342,98.544,20325.0
2016-09-14 15:50:00,107.33,107.35,107.14,107.34,58666.0,98.5256,98.544,98.3512,98.5348,58666.0
2016-09-15 09:30:00,106.98,107.26,106.78,106.87,19000.0,98.2043,98.4613,98.0207,98.1033,19000.0
2016-09-15 09:40:00,106.88,107.34,106.86,107.26,12993.0,98.1125,98.5348,98.0942,98.4613,12993.0
2016-09-15 09:50:00,107.22,107.43,107.2,107.25,21698.0,98.4246,98.6174,98.4063,98.4522,21698.0
2016-09-15 10:00:00,107.26,107.62,107.08,107.43,15564.0,98.4613,98.7918,98.2961,98.6174,15564.0
2016-09-15 10:10:00,107.5,107.77,107.42,107.74,29614.0,98.6817,98.9295,98.6082,98.902,29614.0
2016-09-15 10:20:00,107.73,107.76,107.6,107.67,5100.0,98.8928,98.9203,98.7735,98.8377,5100.0
2016-09-15 10:30:00,107.73,107.73,107.53,107.62,7045.0,98.8928,98.8928,98.7092,98.7918,7045.0
2016-09-15 10:40:00,107.61,107.66,107.37,107.61,19465.0,98.7826,98.8285,98.5623,98.7826,19465.0
2016-09-15 10:50:00,107.65,107.88,107.65,107.77,15267.0,98.8194,99.0305,98.8194,98.9295,15267.0
2016-09-15 11:00:00,107.79,107.81,107.58,107.67,26616.0,98.9479,98.9662,98.7551,98.8377,26616.0
2016-09-15 11:10:00,107.65,107.8,107.63,107.79,10568.0,98.8194,98.957,98.801,98.9479,10568.0
2016-09-15 11:20:00,107.79,108.02,107.75,107.96,22977.0,98.9479,99.159,98.9111,99.1039,22977.0
2016-09-15 11:30:00,107.99,108.15,107.97,108.15,15510.0,99.1315,99.2783,99.1131,99.2783,15510.0
2016-09-15 11:40:00,108.18,108.18,107.92,107.92,8600.0,99.3059,99.3059,99.0672,99.0672,8600.0
2016-09-15 11:50:00,107.93,108.08,107.79,107.79,12777.0,99.0764,99.2141,98.9479,98.9479,12777.0
2016-09-15 12:00:00,107.82,108.01,107.82,107.99,15270.0,98.9754,99.1498,98.9754,99.1315,15270.0
2016-09-15 12:10:00,107.97,108.0,107.87,107.92,6997.0,99.1131,99.1406,99.0213,99.0672,6997.0
2016-09-15 12:20:00,107.91,108.01,107.81,107.81,6643.0,99.058,99.1498,98.9662,98.9662,6643.0
2016-09-15 12:30:00,107.83,107.87,107.69,107.74,10114.0,98.9846,99.0213,98.8561,98.902,10114.0
2016-09-15 12:40:00,107.76,107.78,107.65,107.72,8401.0,98.9203,98.9387,98.8194,98.8836,8401.0
2016-09-15 12:50:00,107.7,107.93,107.67,107.88,7569.0,98.8652,99.0764,98.8377,99.0305,7569.0
2016-09-15 13:00:00,107.9,108.17,107.9,108.02,10910.0,99.0488,99.2967,99.0488,99.159,10910.0
2016-09-15 13:10:00,108.05,108.05,107.87,107.99,11038.0,99.1865,99.1865,99.0213,99.1315,11038.0
2016-09-15 13:20:00,108.0,108.12,107.96,107.99,7571.0,99.1406,99.2508,99.1039,99.1315,7571.0
2016-09-15 13:30:00,108.01,108.26,108.01,108.21,5600.0,99.1498,99.3793,99.1498,99.3334,5600.0
2016-09-15 13:40:00,108.2,108.56,108.2,108.51,7667.0,99.3242,99.6547,99.3242,99.6088,7667.0
2016-09-15 13:50:00,108.53,108.55,108.44,108.45,13624.0,99.6272,99.6455,99.5445,99.5537,13624.0
2016-09-15 14:00:00,108.48,108.77,108.42,108.76,34568.0,99.5813,99.8475,99.5262,99.8383,34568.0
2016-09-15 14:10:00,108.76,108.94,108.74,108.93,17582.0,99.8383,100.0035,99.8199,99.9944,17582.0
2016-09-15 14:20:00,108.94,108.95,108.75,108.8,22789.0,100.0035,100.0127,99.8291,99.875,22789.0
2016-09-15 14:30:00,108.8,108.86,108.75,108.81,18464.0,99.875,99.9301,99.8291,99.8842,18464.0
2016-09-15 14:40:00,108.81,108.82,108.73,108.77,19884.0,99.8842,99.8934,99.8108,99.8475,19884.0
2016-09-15 14:50:00,108.77,108.79,108.65,108.66,31631.0,99.8475,99.8658,99.7373,99.7465,31631.0
2016-09-15 15:00:00,108.67,108.84,108.67,108.75,18650.0,99.7557,99.9117,99.7557,99.8291,18650.0
2016-09-15 15:10:00,108.76,108.76,108.59,108.63,24819.0,99.8383,99.8383,99.6822,99.719,24819.0
2016-09-15 15:20:00,108.64,108.75,108.61,108.73,20068.0,99.7281,99.8291,99.7006,99.8108,20068.0
2016-09-15 15:30:00,108.74,108.8,108.65,108.76,34680.0,99.8199,99.875,99.7373,99.8383,34680.0
2016-09-15 15:40:00,108.76,108.91,108.71,108.77,36346.0,99.8383,99.976,99.7924,99.8475,36346.0
2016-09-15 15:50:00,108.76,108.78,108.67,108.7,73681.0,99.8383,99.8567,99.7557,99.7832,73681.0
2016-09-16 09:30:00,108.09,108.09,107.06,107.43,128028.0,99.2233,99.2233,98.2777,98.6174,128028.0
2016-09-16 09:40:00,107.41,108.0,107.28,107.95,19644.0,98.599,99.1406,98.4797,99.0947,19644.0
2016-09-16 09:50:00,107.91,108.04,107.85,108.04,4413.0,99.058,99.1774,99.0029,99.1774,4413.0
2016-09-16 10:00:00,108.05,108.07,107.53,107.67,9197.0,99.1865,99.2049,98.7092,98.8377,9197.0
2016-09-16 10:10:00,107.72,107.93,107.63,107.83,7454.0,98.8836,99.0764,98.801,98.9846,7454.0
2016-09-16 10:20:00,107.82,107.99,107.68,107.84,9015.0,98.9754,99.1315,98.8469,98.9938,9015.0
2016-09-16 10:30:00,107.82,108.01,107.82,107.98,9009.0,98.9754,99.1498,98.9754,99.1223,9009.0
2016-09-16 10:40:00,107.97,108.18,107.95,108.14,6426.0,99.1131,99.3059,99.0947,99.2692,6426.0
2016-09-16 10:50:00,108.11,108.11,107.87,107.87,9141.0,99.2416,99.2416,99.0213,99.0213,9141.0
2016-09-16 11:00:00,107.87,108.01,107.83,107.95,16607.0,99.0213,99.1498,98.9846,99.0947,16607.0
2016-09-16 11:10:00,107.95,108.06,107.89,107.93,4696.0,99.0947,99.1957,99.0397,99.0764,4696.0
2016-09-16 11:20:00,107.92,108.14,107.92,108.14,12911.0,99.0672,99.2692,99.0672,99.2692,12911.0
2016-09-16 11:30:00,108.17,108.53,108.16,108.39,27339.0,99.2967,99.6272,99.2875,99.4986,27339.0
2016-09-16 11:40:00,108.36,108.57,108.35,108.42,8692.0,99.4711,99.6639,99.4619,99.5262,8692.0
2016-09-16 11:50:00,108.42,108.5,108.38,108.43,4703.0,99.5262,99.5996,99.4895,99.5354,4703.0
2016-09-16 12:00:00,108.4,108.52,108.36,108.49,5100.0,99.5078,99.618,99.4711,99.5904,5100.0
2016-09-16 12:10:00,108.49,108.56,108.42,108.52,5050.0,99.5904,99.6547,99.5262,99.618,5050.0
2016-09-16 12:20:00,108.53,108.58,108.4,108.52,18889.0,99.6272,99.6731,99.5078,99.618,18889.0
2016-09-16 12:30:00,108.48,108.48,108.26,108.31,3565.0,99.5813,99.5813,99.3793,99.4252,3565.0
2016-09-16 12:40:00,108.29,108.46,108.24,108.41,14852.0,99.4069,99.5629,99.361,99.517,14852.0
2016-09-16 12:50:00,108.37,108.37,108.22,108.32,6972.0,99.4803,99.4803,99.3426,99.4344,6972.0
2016-09-16 13:00:00,108.32,108.37,108.26,108.26,13126.0,99.4344,99.4803,99.3793,99.3793,13126.0
2016-09-16 13:10:00,108.26,108.46,108.25,108.37,8446.0,99.3793,99.5629,99.3701,99.4803,8446.0
2016-09-16 13:20:00,108.35,108.37,108.25,108.25,8327.0,99.4619,99.4803,99.3701,99.3701,8327.0
2016-09-16 13:30:00,108.24,108.31,108.16,108.22,4800.0,99.361,99.4252,99.2875,99.3426,4800.0
2016-09-16 13:40:00,108.19,108.23,108.0,108.08,8344.0,99.3151,99.3518,99.1406,99.2141,8344.0
2016-09-16 13:50:00,108.1,108.22,108.04,108.17,3550.0,99.2324,99.3426,99.1774,99.2967,3550.0
2016-09-16 14:00:00,108.17,108.23,108.05,108.22,4716.0,99.2967,99.3518,99.1865,99.3426,4716.0
2016-09-16 14:10:00,108.22,108.3,108.22,108.22,7940.0,99.3426,99.416,99.3426,99.3426,7940.0
2016-09-16 14:20:00,108.21,108.33,108.21,108.29,10524.0,99.3334,99.4436,99.3334,99.4069,10524.0
2016-09-16 14:30:00,108.28,108.34,108.18,108.28,15516.0,99.3977,99.4527,99.3059,99.3977,15516.0
2016-09-16 14:40:00,108.27,108.4,108.23,108.39,7368.0,99.3885,99.5078,99.3518,99.4986,7368.0
2016-09-16 14:50:00,108.37,108.37,108.25,108.31,11853.0,99.4803,99.4803,99.3701,99.4252,11853.0
2016-09-16 15:00:00,108.3,108.38,108.26,108.26,9153.0,99.416,99.4895,99.3793,99.3793,9153.0
2016-09-16 15:10:00,108.26,108.37,108.2,108.37,10163.0,99.3793,99.4803,99.3242,99.4803,10163.0
2016-09-16 15:20:00,108.37,108.39,108.29,108.36,11337.0,99.4803,99.4986,99.4069,99.4711,11337.0
2016-09-16 15:30:00,108.38,108.57,108.37,108.49,15810.0,99.4895,99.6639,99.4803,99.5904,15810.0
2016-09-16 15:40:00,108.47,108.69,108.47,108.68,56763.0,99.5721,99.774,99.5721,99.7649,56763.0
2016-09-16 15:50:00,108.66,108.66,108.4,108.47,83202.0,99.7465,99.7465,99.5078,99.5721,83202.0
2016-09-19 09:30:00,108.38,109.31,108.38,109.24,22455.0,99.4895,100.3432,99.4895,100.2789,22455.0
2016-09-19 09:40:00,109.33,109.65,109.21,109.65,4861.0,100.3615,100.6553,100.2514,100.6553,4861.0
2016-09-19 09:50:00,109.62,109.83,109.5,109.83,6631.0,100.6277,100.8205,100.5176,100.8205,6631.0
2016-09-19 10:00:00,109.85,109.85,109.69,109.69,2816.0,100.8389,100.8389,100.692,100.692,2816.0
2016-09-19 10:10:00,109.67,109.83,109.67,109.71,8827.0,100.6736,100.8205,100.6736,100.7104,8827.0
2016-09-19 10:20:00,109.67,109.67,109.51,109.51,2594.0,100.6736,100.6736,100.5268,100.5268,2594.0
2016-09-19 10:30:00,109.53,109.53,109.28,109.33,4473.0,100.5451,100.5451,100.3156,100.3615,4473.0
2016-09-19 10:40:00,109.32,109.33,109.26,109.27,5075.0,100.3524,100.3615,100.2973,100.3065,5075.0
2016-09-19 10:50:00,109.29,109.35,109.21,109.24,4944.0,100.3248,100.3799,100.2514,100.2789,4944.0
2016-09-19 11:00:00,109.21,109.4,109.21,109.37,4854.0,100.2514,100.4258,100.2514,100.3983,4854.0
2016-09-19 11:10:00,109.37,109.37,109.15,109.18,6119.0,100.3983,100.3983,100.1963,100.2238,6119.0
2016-09-19 11:20:00,109.16,109.21,109.06,109.15,10518.0,100.2055,100.2514,100.1137,100.1963,10518.0
2016-09-19 11:30:00,109.24,109.46,109.22,109.43,2553.0,100.2789,100.4809,100.2606,100.4533,2553.0
2016-09-19 11:40:00,109.45,109.49,109.41,109.41,7382.0,100.4717,100.5084,100.435,100.435,7382.0
2016-09-19 11:50:00,109.43,109.45,109.32,109.33,3591.0,100.4533,100.4717,100.3524,100.3615,3591.0
2016-09-19 12:00:00,109.36,109.36,109.22,109.23,6554.0,100.3891,100.3891,100.2606,100.2697,6554.0
2016-09-19 12:10:00,109.21,109.21,108.73,108.76,7801.0,100.2514,100.2514,99.8108,99.8383,7801.0
2016-09-19 12:20:00,108.79,108.86,108.73,108.86,4177.0,99.8658,99.9301,99.8108,99.9301,4177.0
2016-09-19 12:30:00,108.85,108.89,108.83,108.83,3895.0,99.9209,99.9576,99.9026,99.9026,3895.0
2016-09-19 12:40:00,108.81,108.89,108.77,108.85,1800.0,99.8842,99.9576,99.8475,99.9209,1800.0
2016-09-19 12:50:00,108.88,108.9,108.67,108.67,3813.0,99.9485,99.9668,99.7557,99.7557,3813.0
2016-09-19 13:00:00,108.66,108.66,108.52,108.56,3351.0,99.7465,99.7465,99.618,99.6547,3351.0
2016-09-19 13:10:00,108.58,108.62,108.54,108.56,7357.0,99.6731,99.7098,99.6363,99.6547,7357.0
2016-09-19 13:20:00,108.55,108.55,108.41,108.45,4251.0,99.6455,99.6455,99.517,99.5537,4251.0
2016-09-19 13:30:00,108.44,108.45,108.06,108.08,6995.0,99.5445,99.5537,99.1957,99.2141,6995.0
2016-09-19 13:40:00,108.1,108.25,108.07,108.25,5131.0,99.2324,99.3701,99.2049,99.3701,5131.0
2016-09-19 13:50:00,108.27,108.4,108.24,108.4,3497.0,99.3885,99.5078,99.361,99.5078,3497.0
2016-09-19 14:00:00,108.41,108.59,108.41,108.58,3967.0,99.517,99.6822,99.517,99.6731,3967.0
2016-09-19 14:10:00,108.57,108.62,108.53,108.58,6242.0,99.6639,99.7098,99.6272,99.6731,6242.0
2016-09-19 14:20:00,108.57,108.6,108.5,108.59,8162.0,99.6639,99.6914,99.5996,99.6822,8162.0
2016-09-19 14:30:00,108.61,108.76,108.61,108.68,7168.0,99.7006,99.8383,99.7006,99.7649,7168.0
2016-09-19 14:40:00,108.68,108.81,108.63,108.8,6061.0,99.7649,99.8842,99.719,99.875,6061.0
2016-09-19 14:50:00,108.78,108.87,108.78,108.83,6088.0,99.8567,99.9393,99.8567,99.9026,6088.0
2016-09-19 15:00:00,108.83,108.88,108.78,108.79,10493.0,99.9026,99.9485,99.8567,99.8658,10493.0
2016-09-19 15:10:00,108.74,108.74,108.44,108.5,10170.0,99.8199,99.8199,99.5445,99.5996,10170.0
2016-09-19 15:20:00,108.5,108.72,108.5,108.55,15946.0,99.5996,99.8016,99.5996,99.6455,15946.0
2016-09-19 15:30:00,108.55,108.57,108.34,108.51,17297.0,99.6455,99.6639,99.4527,99.6088,17297.0
2016-09-19 15:40:00,108.52,108.68,108.47,108.61,27205.0,99.618,99.7649,99.5721,99.7006,27205.0
2016-09-19 15:50:00,108.62,108.67,108.44,108.48,72401.0,99.7098,99.7557,99.5445,99.5813,72401.0
2016-09-20 09:30:00,109.29,109.34,108.88,109.22,9571.0,100.3248,100.3707,99.9485,100.2606,9571.0
2016-09-20 09:40:00,109.17,109.54,109.17,109.46,5389.0,100.2147,100.5543,100.2147,100.4809,5389.0
2016-09-20 09:50:00,109.42,109.62,109.37,109.62,7932.0,100.4442,100.6277,100.3983,100.6277,7932.0
2016-09-20 10:00:00,109.6,109.7,109.5,109.5,8963.0,100.6094,100.7012,100.5176,100.5176,8963.0
2016-09-20 10:10:00,109.52,109.62,109.42,109.62,6229.0,100.536,100.6277,100.4442,100.6277,6229.0
2016-09-20 10:20:00,109.62,109.63,109.36,109.38,12056.0,100.6277,100.6369,100.3891,100.4074,12056.0
2016-09-20 10:30:00,109.37,109.37,108.83,108.84,35053.0,100.3983,100.3983,99.9026,99.9117,35053.0
2016-09-20 10:40:00,108.87,109.03,108.78,108.88,29220.0,99.9393,100.0861,99.8567,99.9485,29220.0
2016-09-20 10:50:00,108.87,108.88,108.51,108.55,21261.0,99.9393,99.9485,99.6088,99.6455,21261.0
2016-09-20 11:00:00,108.58,108.81,108.49,108.76,27449.0,99.6731,99.8842,99.5904,99.8383,27449.0
2016-09-20 11:10:00,108.81,108.87,108.7,108.73,15707.0,99.8842,99.9393,99.7832,99.8108,15707.0
2016-09-20 11:20:00,108.72,108.72,108.54,108.58,9700.0,99.8016,99.8016,99.6363,99.6731,9700.0
2016-09-20 11:30:00,108.61,108.69,108.45,108.51,15663.0,99.7006,99.774,99.5537,99.6088,15663.0
2016-09-20 11:40:00,108.48,108.61,108.47,108.58,11258.0,99.5813,99.7006,99.5721,99.6731,11258.0
2016-09-20 11:50:00,108.59,108.65,108.22,108.35,28369.0,99.6822,99.7373,99.3426,99.4619,28369.0
2016-09-20 12:00:00,108.33,108.45,108.21,108.45,14035.0,99.4436,99.5537,99.3334,99.5537,14035.0
2016-09-20 12:10:00,108.46,108.52,108.41,108.48,6600.0,99.5629,99.618,99.517,99.5813,6600.0
2016-09-20 12:20:00,108.48,108.58,108.48,108.58,5396.0,99.5813,99.6731,99.5813,99.6731,5396.0
2016-09-20 12:30:00,108.57,108.6,108.43,108.52,7531.0,99.6639,99.6914,99.5354,99.618,7531.0
2016-09-20 12:40:00,108.5,108.51,108.33,108.33,4930.0,99.5996,99.6088,99.4436,99.4436,4930.0
2016-09-20 12:50:00,108.31,108.38,108.09,108.17,17736.0,99.4252,99.4895,99.2233,99.2967,17736.0
2016-09-20 13:00:00,108.21,108.31,107.68,108.02,69611.0,99.3334,99.4252,98.8469,99.159,69611.0
2016-09-20 13:10:00,108.03,108.14,108.03,108.07,8965.0,99.1682,99.2692,99.1682,99.2049,8965.0
2016-09-20 13:20:00,108.09,108.17,107.99,108.12,13531.0,99.2233,99.2967,99.1315,99.2508,13531.0
2016-09-20 13:30:00,108.13,108.32,108.11,108.27,7765.0,99.26,99.4344,99.2416,99.3885,7765.0
2016-09-20 13:40:00,108.26,108.28,108.18,108.28,13705.0,99.3793,99.3977,99.3059,99.3977,13705.0
2016-09-20 13:50:00,108.31,108.43,108.19,108.41,35162.0,99.4252,99.5354,99.3151,99.517,35162.0
2016-09-20 14:00:00,108.41,108.5,108.32,108.34,24658.0,99.517,99.5996,99.4344,99.4527,24658.0
2016-09-20 14:10:00,108.34,108.44,108.3,108.31,19761.0,99.4527,99.5445,99.416,99.4252,19761.0
2016-09-20 14:20:00,108.31,108.32,108.17,108.2,18256.0,99.4252,99.4344,99.2967,99.3242,18256.0
2016-09-20 14:30:00,108.19,108.41,108.19,108.4,14032.0,99.3151,99.517,99.3151,99.5078,14032.0
2016-09-20 14:40:00,108.41,108.41,108.2,108.27,11555.0,99.517,99.517,99.3242,99.3885,11555.0
2016-09-20 14:50:00,108.29,108.46,108.27,108.37,19849.0,99.4069,99.5629,99.3885,99.4803,19849.0
2016-09-20 15:00:00,108.38,108.41,108.3,108.31,23901.0,99.4895,99.517,99.416,99.4252,23901.0
2016-09-20 15:10:00,108.33,108.33,108.21,108.31,30528.0,99.4436,99.4436,99.3334,99.4252,30528.0
2016-09-20 15:20:00,108.33,108.35,108.24,108.24,17415.0,99.4436,99.4619,99.361,99.361,17415.0
2016-09-20 15:30:00,108.25,108.27,108.15,108.25,30459.0,99.3701,99.3885,99.2783,99.3701,30459.0
2016-09-20 15:40:00,108.24,108.26,108.09,108.23,62622.0,99.361,99.3793,99.2233,99.3518,62622.0
2016-09-20 15:50:00,108.25,108.26,107.96,107.96,102592.0,99.3701,99.3793,99.1039,99.1039,102592.0
2016-09-21 09:30:00,108.95,109.45,108.95,109.35,23863.0,100.0127,100.4717,100.0127,100.3799,23863.0
2016-09-21 09:40:00,109.42,109.59,109.04,109.14,15448.0,100.4442,100.6002,100.0953,100.1871,15448.0
2016-09-21 09:50:00,109.23,109.45,109.21,109.39,15006.0,100.2697,100.4717,100.2514,100.4166,15006.0
2016-09-21 10:00:00,109.37,109.39,109.1,109.11,19803.0,100.3983,100.4166,100.1504,100.1596,19803.0
2016-09-21 10:10:00,109.13,109.36,109.1,109.31,18441.0,100.1779,100.3891,100.1504,100.3432,18441.0
2016-09-21 10:20:00,109.35,109.42,109.17,109.2,17171.0,100.3799,100.4442,100.2147,100.2422,17171.0
2016-09-21 10:30:00,109.25,109.28,109.15,109.18,7079.0,100.2881,100.3156,100.1963,100.2238,7079.0
2016-09-21 10:40:00,109.18,109.27,109.08,109.15,8500.0,100.2238,100.3065,100.132,100.1963,8500.0
2016-09-21 10:50:00,109.16,109.16,108.91,108.91,4600.0,100.2055,100.2055,99.976,99.976,4600.0
2016-09-21 11:00:00,108.89,108.92,108.74,108.78,8534.0,99.9576,99.9852,99.8199,99.8567,8534.0
2016-09-21 11:10:00,108.74,108.74,108.66,108.68,6350.0,99.8199,99.8199,99.7465,99.7649,6350.0
2016-09-21 11:20:00,108.67,108.83,108.67,108.81,15799.0,99.7557,99.9026,99.7557,99.8842,15799.0
2016-09-21 11:30:00,108.79,108.84,108.7,108.83,13290.0,99.8658,99.9117,99.7832,99.9026,13290.0
2016-09-21 11:40:00,108.82,108.83,108.68,108.72,8945.0,99.8934,99.9026,99.7649,99.8016,8945.0
2016-09-21 11:50:00,108.7,108.85,108.7,108.81,6607.0,99.7832,99.9209,99.7832,99.8842,6607.0
2016-09-21 12:00:00,108.8,108.81,108.74,108.78,10310.0,99.875,99.8842,99.8199,99.8567,10310.0
2016-09-21 12:10:00,108.77,108.77,108.37,108.37,12753.0,99.8475,99.8475,99.4803,99.4803,12753.0
2016-09-21 12:20:00,108.4,108.43,108.17,108.27,25690.0,99.5078,99.5354,99.2967,99.3885,25690.0
2016-09-21 12:30:00,108.27,108.28,108.08,108.1,18427.0,99.3885,99.3977,99.2141,99.2324,18427.0
2016-09-21 12:40:00,108.09,108.32,108.07,108.31,12474.0,99.2233,99.4344,99.2049,99.4252,12474.0
2016-09-21 12:50:00,108.32,108.44,108.32,108.44,15606.0,99.4344,99.5445,99.4344,99.5445,15606.0
2016-09-21 13:00:00,108.43,108.7,108.43,108.6,9254.0,99.5354,99.7832,99.5354,99.6914,9254.0
2016-09-21 13:10:00,108.59,108.61,108.46,108.48,8151.0,99.6822,99.7006,99.5629,99.5813,8151.0
2016-09-21 13:20:00,108.48,108.48,108.39,108.45,5720.0,99.5813,99.5813,99.4986,99.5537,5720.0
2016-09-21 13:30:00,108.43,108.47,108.4,108.43,9036.0,99.5354,99.5721,99.5078,99.5354,9036.0
2016-09-21 13:40:00,108.4,108.4,108.33,108.33,12514.0,99.5078,99.5078,99.4436,99.4436,12514.0
2016-09-21 13:50:00,108.33,108.6,108.16,108.42,22440.0,99.4436,99.6914,99.2875,99.5262,22440.0
2016-09-21 14:00:00,108.42,108.71,107.96,108.45,32920.0,99.5262,99.7924,99.1039,99.5537,32920.0
2016-09-21 14:10:00,108.42,108.73,108.3,108.38,26480.0,99.5262,99.8108,99.416,99.4895,26480.0
2016-09-21 14:20:00,108.37,108.52,108.15,108.24,22118.0,99.4803,99.618,99.2783,99.361,22118.0
2016-09-21 14:30:00,108.2,108.72,108.2,108.65,17752.0,99.3242,99.8016,99.3242,99.7373,17752.0
2016-09-21 14:40:00,108.66,108.8,108.59,108.61,23152.0,99.7465,99.875,99.6822,99.7006,23152.0
2016-09-21 14:50:00,108.61,108.89,108.5,108.87,17485.0,99.7006,99.9576,99.5996,99.9393,17485.0
2016-09-21 15:00:00,108.85,108.98,108.7,108.96,19725.0,99.9209,100.0402,99.7832,100.0219,19725.0
2016-09-21 15:10:00,108.99,109.31,108.97,109.2,14077.0,100.0494,100.3432,100.0311,100.2422,14077.0
2016-09-21 15:20:00,109.23,109.35,109.21,109.3,17107.0,100.2697,100.3799,100.2514,100.334,17107.0
2016-09-21 15:30:00,109.32,109.4,109.26,109.32,32078.0,100.3524,100.4258,100.2973,100.3524,32078.0
2016-09-21 15:40:00,109.33,109.6,109.33,109.59,50965.0,100.3615,100.6094,100.3615,100.6002,50965.0
2016-09-21 15:50:00,109.59,109.59,109.41,109.45,90988.0,100.6002,100.6002,100.435,100.4717,90988.0
2016-09-22 09:30:00,110.49,110.53,110.0,110.01,14761.0,101.4264,101.4631,100.9766,100.9858,14761.0
2016-09-22 09:40:00,110.15,110.36,110.08,110.18,24913.0,101.1143,101.307,101.05,101.1418,24913.0
2016-09-22 09:50:00,110.22,110.22,110.08,110.15,18540.0,101.1785,101.1785,101.05,101.1143,18540.0
2016-09-22 10:00:00,110.15,110.28,110.14,110.16,9588.0,101.1143,101.2336,101.1051,101.1235,9588.0
2016-09-22 10:10:00,110.16,110.3,110.16,110.27,7338.0,101.1235,101.252,101.1235,101.2244,7338.0
2016-09-22 10:20:00,110.25,110.31,110.19,110.28,13480.0,101.2061,101.2611,101.151,101.2336,13480.0
2016-09-22 10:30:00,110.32,110.42,110.3,110.33,13857.0,101.2703,101.3621,101.252,101.2795,13857.0
2016-09-22 10:40:00,110.34,110.36,110.29,110.29,8314.0,101.2887,101.307,101.2428,101.2428,8314.0
2016-09-22 10:50:00,110.32,110.35,110.24,110.27,3949.0,101.2703,101.2979,101.1969,101.2244,3949.0
2016-09-22 11:00:00,110.26,110.28,110.19,110.2,8832.0,101.2152,101.2336,101.151,101.1602,8832.0
2016-09-22 11:10:00,110.18,110.18,110.03,110.04,6464.0,101.1418,101.1418,101.0041,101.0133,6464.0
2016-09-22 11:20:00,110.0,110.0,109.92,109.99,5293.0,100.9766,100.9766,100.9031,100.9674,5293.0
2016-09-22 11:30:00,110.02,110.24,110.01,110.19,8928.0,100.9949,101.1969,100.9858,101.151,8928.0
2016-09-22 11:40:00,110.18,110.21,110.06,110.06,5200.0,101.1418,101.1694,101.0317,101.0317,5200.0
2016-09-22 11:50:00,110.06,110.07,109.92,110.0,4388.0,101.0317,101.0408,100.9031,100.9766,4388.0
2016-09-22 12:00:00,110.0,110.17,109.99,110.07,4807.0,100.9766,101.1326,100.9674,101.0408,4807.0
2016-09-22 12:10:00,110.07,110.1,110.03,110.09,3689.0,101.0408,101.0684,101.0041,101.0592,3689.0
2016-09-22 12:20:00,110.05,110.19,110.05,110.17,4820.0,101.0225,101.151,101.0225,101.1326,4820.0
2016-09-22 12:30:00,110.17,110.24,110.15,110.24,11262.0,101.1326,101.1969,101.1143,101.1969,11262.0
2016-09-22 12:40:00,110.22,110.24,110.15,110.24,4100.0,101.1785,101.1969,101.1143,101.1969,4100.0
2016-09-22 12:50:00,110.24,110.29,110.21,110.27,5785.0,101.1969,101.2428,101.1694,101.2244,5785.0
2016-09-22 13:00:00,110.27,110.42,110.26,110.41,7608.0,101.2244,101.3621,101.2152,101.3529,7608.0
2016-09-22 13:10:00,110.42,110.46,110.38,110.38,4606.0,101.3621,101.3988,101.3254,101.3254,4606.0
2016-09-22 13:20:00,110.4,110.46,110.39,110.42,3480.0,101.3438,101.3988,101.3346,101.3621,3480.0
2016-09-22 13:30:00,110.45,110.5,110.39,110.49,11790.0,101.3897,101.4356,101.3346,101.4264,11790.0
2016-09-22 13:40:00,110.49,110.5,110.26,110.3,4307.0,101.4264,101.4356,101.2152,101.252,4307.0
2016-09-22 13:50:00,110.32,110.32,110.26,110.28,8040.0,101.2703,101.2703,101.2152,101.2336,8040.0
2016-09-22 14:00:00,110.25,110.27,110.2,110.25,23616.0,101.2061,101.2244,101.1602,101.2061,23616.0
2016-09-22 14:10:00,110.25,110.26,109.87,109.96,12605.0,101.2061,101.2152,100.8572,100.9399,12605.0
2016-09-22 14:20:00,109.99,110.13,109.94,110.07,12870.0,100.9674,101.0959,100.9215,101.0408,12870.0
2016-09-22 14:30:00,110.08,110.13,109.99,110.07,12650.0,101.05,101.0959,100.9674,101.0408,12650.0
2016-09-22 14:40:00,110.09,110.12,110.03,110.06,13756.0,101.0592,101.0867,101.0041,101.0317,13756.0
2016-09-22 14:50:00,110.06,110.24,110.04,110.2,30923.0,101.0317,101.1969,101.0133,101.1602,30923.0
2016-09-22 15:00:00,110.19,110.28,110.19,110.2,15875.0,101.151,101.2336,101.151,101.1602,15875.0
2016-09-22 15:10:00,110.21,110.29,110.17,110.18,14624.0,101.1694,101.2428,101.1326,101.1418,14624.0
2016-09-22 15:20:00,110.2,110.26,110.16,110.23,9379.0,101.1602,101.2152,101.1235,101.1877,9379.0
2016-09-22 15:30:00,110.26,110.33,110.25,110.31,13447.0,101.2152,101.2795,101.2061,101.2611,13447.0
2016-09-22 15:40:00,110.31,110.35,110.19,110.25,31233.0,101.2611,101.2979,101.151,101.2061,31233.0
2016-09-22 15:50:00,110.27,110.34,110.18,110.18,51049.0,101.2244,101.2887,101.1418,101.1418,51049.0
2016-09-23 09:30:00,109.78,109.78,109.26,109.59,18362.0,100.7746,100.7746,100.2973,100.6002,18362.0
2016-09-23 09:40:00,109.71,109.85,109.27,109.34,14870.0,100.7104,100.8389,100.3065,100.3707,14870.0
2016-09-23 09:50:00,109.38,109.64,109.28,109.53,15723.0,100.4074,100.6461,100.3156,100.5451,15723.0
2016-09-23 10:00:00,109.55,109.88,109.55,109.83,14478.0,100.5635,100.8664,100.5635,100.8205,14478.0
2016-09-23 10:10:00,109.83,109.92,109.71,109.72,9970.0,100.8205,100.9031,100.7104,100.7195,9970.0
2016-09-23 10:20:00,109.75,109.83,109.64,109.78,8668.0,100.7471,100.8205,100.6461,100.7746,8668.0
2016-09-23 10:30:00,109.78,109.86,109.59,109.66,12130.0,100.7746,100.8481,100.6002,100.6645,12130.0
2016-09-23 10:40:00,109.65,109.98,109.62,109.94,7162.0,100.6553,100.9582,100.6277,100.9215,7162.0
2016-09-23 10:50:00,109.92,109.98,109.87,109.9,12298.0,100.9031,100.9582,100.8572,100.8848,12298.0
2016-09-23 11:00:00,109.87,109.95,109.82,109.84,10724.0,100.8572,100.9307,100.8113,100.8297,10724.0
2016-09-23 11:10:00,109.83,109.86,109.76,109.8,5463.0,100.8205,100.8481,100.7563,100.793,5463.0
2016-09-23 11:20:00,109.79,109.89,109.74,109.89,9341.0,100.7838,100.8756,100.7379,100.8756,9341.0
2016-09-23 11:30:00,109.9,110.0,109.88,109.95,12700.0,100.8848,100.9766,100.8664,100.9307,12700.0
2016-09-23 11:40:00,109.94,109.94,109.7,109.7,10168.0,100.9215,100.9215,100.7012,100.7012,10168.0
2016-09-23 11:50:00,109.74,109.74,109.58,109.64,7073.0,100.7379,100.7379,100.591,100.6461,7073.0
2016-09-23 12:00:00,109.61,109.64,109.49,109.49,7965.0,100.6186,100.6461,100.5084,100.5084,7965.0
2016-09-23 12:10:00,109.52,109.62,109.52,109.6,11342.0,100.536,100.6277,100.536,100.6094,11342.0
2016-09-23 12:20:00,109.6,109.67,109.53,109.67,6858.0,100.6094,100.6736,100.5451,100.6736,6858.0
2016-09-23 12:30:00,109.69,109.69,109.58,109.62,10375.0,100.692,100.692,100.591,100.6277,10375.0
2016-09-23 12:40:00,109.62,109.62,109.54,109.54,3991.0,100.6277,100.6277,100.5543,100.5543,3991.0
2016-09-23 12:50:00,109.54,109.6,109.53,109.54,8187.0,100.5543,100.6094,100.5451,100.5543,8187.0
2016-09-23 13:00:00,109.54,109.54,109.39,109.41,9207.0,100.5543,100.5543,100.4166,100.435,9207.0
2016-09-23 13:10:00,109.41,109.43,109.31,109.34,8602.0,100.435,100.4533,100.3432,100.3707,8602.0
2016-09-23 13:20:00,109.35,109.46,109.35,109.45,7058.0,100.3799,100.4809,100.3799,100.4717,7058.0
2016-09-23 13:30:00,109.47,109.49,109.43,109.44,7310.0,100.4901,100.5084,100.4533,100.4625,7310.0
2016-09-23 13:40:00,109.43,109.43,109.27,109.27,7755.0,100.4533,100.4533,100.3065,100.3065,7755.0
2016-09-23 13:50:00,109.27,109.33,109.18,109.25,8698.0,100.3065,100.3615,100.2238,100.2881,8698.0
2016-09-23 14:00:00,109.25,109.35,109.25,109.28,10946.0,100.2881,100.3799,100.2881,100.3156,10946.0
2016-09-23 14:10:00,109.28,109.36,109.25,109.35,7591.0,100.3156,100.3891,100.2881,100.3799,7591.0
2016-09-23 14:20:00,109.35,109.43,109.29,109.39,15092.0,100.3799,100.4533,100.3248,100.4166,15092.0
2016-09-23 14:30:00,109.38,109.42,109.33,109.34,11049.0,100.4074,100.4442,100.3615,100.3707,11049.0
2016-09-23 14:40:00,109.33,109.42,109.32,109.41,13905.0,100.3615,100.4442,100.3524,100.435,13905.0
2016-09-23 14:50:00,109.41,109.5,109.41,109.48,13143.0,100.435,100.5176,100.435,100.4992,13143.0
2016-09-23 15:00:00,109.48,109.55,109.42,109.46,15310.0,100.4992,100.5635,100.4442,100.4809,15310.0
2016-09-23 15:10:00,109.46,109.51,109.41,109.46,15685.0,100.4809,100.5268,100.435,100.4809,15685.0
2016-09-23 15:20:00,109.47,109.59,109.42,109.59,22586.0,100.4901,100.6002,100.4442,100.6002,22586.0
2016-09-23 15:30:00,109.58,109.69,109.49,109.5,35858.0,100.591,100.692,100.5084,100.5176,35858.0
2016-09-23 15:40:00,109.47,109.53,109.37,109.41,48928.0,100.4901,100.5451,100.3983,100.435,48928.0
2016-09-23 15:50:00,109.41,109.53,109.25,109.25,85543.0,100.435,100.5451,100.2881,100.2881,85543.0
2016-09-26 09:30:00,108.8,109.11,106.21,108.9,23211.0,99.875,100.1596,97.4975,99.9668,23211.0
2016-09-26 09:40:00,108.82,109.32,108.59,109.32,15258.0,99.8934,100.3524,99.6822,100.3524,15258.0
2016-09-26 09:50:00,109.25,109.5,109.19,109.34,16408.0,100.2881,100.5176,100.233,100.3707,16408.0
2016-09-26 10:00:00,109.29,109.43,109.21,109.43,23878.0,100.3248,100.4533,100.2514,100.4533,23878.0
2016-09-26 10:10:00,109.44,109.83,109.43,109.75,14414.0,100.4625,100.8205,100.4533,100.7471,14414.0
2016-09-26 10:20:00,109.73,109.8,109.71,109.73,13085.0,100.7287,100.793,100.7104,100.7287,13085.0
2016-09-26 10:30:00,109.74,109.83,109.64,109.75,19981.0,100.7379,100.8205,100.6461,100.7471,19981.0
2016-09-26 10:40:00,109.71,109.8,109.44,109.47,17414.0,100.7104,100.793,100.4625,100.4901,17414.0
2016-09-26 10:50:00,109.5,109.56,109.29,109.29,8227.0,100.5176,100.5727,100.3248,100.3248,8227.0
2016-09-26 11:00:00,109.28,109.3,109.04,109.09,9080.0,100.3156,100.334,100.0953,100.1412,9080.0
2016-09-26 11:10:00,109.12,109.13,109.0,109.08,9921.0,100.1688,100.1779,100.0586,100.132,9921.0
2016-09-26 11:20:00,109.03,109.13,108.98,109.0,9832.0,100.0861,100.1779,100.0402,100.0586,9832.0
2016-09-26 11:30:00,109.01,109.08,108.88,109.08,10858.0,100.0678,100.132,99.9485,100.132,10858.0
2016-09-26 11:40:00,109.06,109.14,108.96,108.96,7066.0,100.1137,100.1871,100.0219,100.0219,7066.0
2016-09-26 11:50:00,108.94,109.02,108.91,109.01,5248.0,100.0035,100.077,99.976,100.0678,5248.0
2016-09-26 12:00:00,108.97,109.06,108.96,109.01,8752.0,100.0311,100.1137,100.0219,100.0678,8752.0
2016-09-26 12:10:00,109.01,109.15,108.98,109.06,5784.0,100.0678,100.1963,100.0402,100.1137,5784.0
2016-09-26 12:20:00,109.04,109.12,109.01,109.1,6002.0,100.0953,100.1688,100.0678,100.1504,6002.0
2016-09-26 12:30:00,109.08,109.14,109.0,109.11,8013.0,100.132,100.1871,100.0586,100.1596,8013.0
2016-09-26 12:40:00,109.08,109.08,109.01,109.06,4548.0,100.132,100.132,100.0678,100.1137,4548.0
2016-09-26 12:50:00,109.05,109.21,109.02,109.03,8653.0,100.1045,100.2514,100.077,100.0861,8653.0
2016-09-26 13:00:00,109.01,109.04,108.93,108.93,10254.0,100.0678,100.0953,99.9944,99.9944,10254.0
2016-09-26 13:10:00,108.94,108.94,108.88,108.9,5015.0,100.0035,100.0035,99.9485,99.9668,5015.0
2016-09-26 13:20:00,108.91,108.93,108.64,108.67,15098.0,99.976,99.9944,99.7281,99.7557,15098.0
2016-09-26 13:30:00,108.67,108.77,108.56,108.57,6167.0,99.7557,99.8475,99.6547,99.6639,6167.0
2016-09-26 13:40:00,108.58,108.64,108.54,108.6,9082.0,99.6731,99.7281,99.6363,99.6914,9082.0
2016-09-26 13:50:00,108.62,108.73,108.61,108.61,13747.0,99.7098,99.8108,99.7006,99.7006,13747.0
2016-09-26 14:00:00,108.61,108.75,108.61,108.67,15176.0,99.7006,99.8291,99.7006,99.7557,15176.0
2016-09-26 14:10:00,108.66,108.91,108.62,108.88,21704.0,99.7465,99.976,99.7098,99.9485,21704.0
2016-09-26 14:20:00,108.86,108.91,108.8,108.89,16270.0,99.9301,99.976,99.875,99.9576,16270.0
2016-09-26 14:30:00,108.89,108.93,108.68,108.71,17752.0,99.9576,99.9944,99.7649,99.7924,17752.0
2016-09-26 14:40:00,108.69,108.93,108.68,108.93,7983.0,99.774,99.9944,99.7649,99.9944,7983.0
2016-09-26 14:50:00,108.93,108.93,108.82,108.88,12156.0,99.9944,99.9944,99.8934,99.9485,12156.0
2016-09-26 15:00:00,108.86,109.04,108.83,109.0,11880.0,99.9301,100.0953,99.9026,100.0586,11880.0
2016-09-26 15:10:00,109.0,109.01,108.9,108.94,11203.0,100.0586,100.0678,99.9668,100.0035,11203.0
2016-09-26 15:20:00,108.94,109.09,108.92,109.03,10885.0,100.0035,100.1412,99.9852,100.0861,10885.0
2016-09-26 15:30:00,109.05,109.07,108.87,108.95,42640.0,100.1045,100.1229,99.9393,100.0127,42640.0
2016-09-26 15:40:00,108.97,109.0,108.89,108.97,37942.0,100.0311,100.0586,99.9576,100.0311,37942.0
2016-09-26 15:50:00,108.98,109.04,108.87,109.0,105159.0,100.0402,100.0953,99.9393,100.0586,105159.0
2016-09-27 09:30:00,108.64,108.87,108.39,108.64,21418.0,99.7281,99.9393,99.4986,99.7281,21418.0
2016-09-27 09:40:00,108.65,109.0,108.64,108.89,17300.0,99.7373,100.0586,99.7281,99.9576,17300.0
2016-09-27 09:50:00,108.89,109.13,108.7,109.13,9988.0,99.9576,100.1779,99.7832,100.1779,9988.0
2016-09-27 10:00:00,109.11,109.51,109.11,109.21,15934.0,100.1596,100.5268,100.1596,100.2514,15934.0
2016-09-27 10:10:00,109.22,109.26,109.06,109.18,11355.0,100.2606,100.2973,100.1137,100.2238,11355.0
2016-09-27 10:20:00,109.14,109.14,108.93,108.96,12882.0,100.1871,100.1871,99.9944,100.0219,12882.0
2016-09-27 10:30:00,108.94,109.02,108.74,108.77,9450.0,100.0035,100.077,99.8199,99.8475,9450.0
2016-09-27 10:40:00,108.76,108.79,108.69,108.75,8700.0,99.8383,99.8658,99.774,99.8291,8700.0
2016-09-27 10:50:00,108.73,108.78,108.45,108.51,8695.0,99.8108,99.8567,99.5537,99.6088,8695.0
2016-09-27 11:00:00,108.51,108.75,108.5,108.75,6409.0,99.6088,99.8291,99.5996,99.8291,6409.0
2016-09-27 11:10:00,108.76,108.98,108.76,108.98,7004.0,99.8383,100.0402,99.8383,100.0402,7004.0
2016-09-27 11:20:00,108.99,109.34,108.97,109.32,9825.0,100.0494,100.3707,100.0311,100.3524,9825.0
2016-09-27 11:30:00,109.31,109.54,109.28,109.54,12902.0,100.3432,100.5543,100.3156,100.5543,12902.0
2016-09-27 11:40:00,109.53,109.53,109.33,109.35,11509.0,100.5451,100.5451,100.3615,100.3799,11509.0
2016-09-27 11:50:00,109.35,109.55,109.32,109.49,10485.0,100.3799,100.5635,100.3524,100.5084,10485.0
2016-09-27 12:00:00,109.48,109.48,109.21,109.22,14158.0,100.4992,100.4992,100.2514,100.2606,14158.0
2016-09-27 12:10:00,109.18,109.32,109.18,109.31,11815.0,100.2238,100.3524,100.2238,100.3432,11815.0
2016-09-27 12:20:00,109.3,109.68,109.29,109.67,13705.0,100.334,100.6828,100.3248,100.6736,13705.0
2016-09-27 12:30:00,109.69,109.7,109.56,109.6,13998.0,100.692,100.7012,100.5727,100.6094,13998.0
2016-09-27 12:40:00,109.59,109.64,109.5,109.53,9992.0,100.6002,100.6461,100.5176,100.5451,9992.0
2016-09-27 12:50:00,109.51,109.65,109.46,109.59,11631.0,100.5268,100.6553,100.4809,100.6002,11631.0
2016-09-27 13:00:00,109.6,109.69,109.57,109.61,12818.0,100.6094,100.692,100.5819,100.6186,12818.0
2016-09-27 13:10:00,109.61,109.67,109.6,109.62,12625.0,100.6186,100.6736,100.6094,100.6277,12625.0
2016-09-27 13:20:00,109.62,109.75,109.62,109.74,18938.0,100.6277,100.7471,100.6277,100.7379,18938.0
2016-09-27 13:30:00,109.73,109.77,109.63,109.65,19318.0,100.7287,100.7654,100.6369,100.6553,19318.0
2016-09-27 13:40:00,109.63,109.77,109.6,109.69,15716.0,100.6369,100.7654,100.6094,100.692,15716.0
2016-09-27 13:50:00,109.69,109.78,109.61,109.72,17582.0,100.692,100.7746,100.6186,100.7195,17582.0
2016-09-27 14:00:00,109.73,109.84,109.71,109.77,35071.0,100.7287,100.8297,100.7104,100.7654,35071.0
2016-09-27 14:10:00,109.77,110.02,109.77,109.94,39934.0,100.7654,100.9949,100.7654,100.9215,39934.0
2016-09-27 14:20:00,109.9,109.99,109.85,109.9,32589.0,100.8848,100.9674,100.8389,100.8848,32589.0
2016-09-27 14:30:00,109.9,109.94,109.73,109.92,28709.0,100.8848,100.9215,100.7287,100.9031,28709.0
2016-09-27 14:40:00,109.92,109.98,109.83,109.84,18713.0,100.9031,100.9582,100.8205,100.8297,18713.0
2016-09-27 14:50:00,109.83,109.92,109.81,109.9,38352.0,100.8205,100.9031,100.8022,100.8848,38352.0
2016-09-27 15:00:00,109.88,110.01,109.88,109.98,29248.0,100.8664,100.9858,100.8664,100.9582,29248.0
2016-09-27 15:10:00,109.97,109.97,109.9,109.94,32003.0,100.949,100.949,100.8848,100.9215,32003.0
2016-09-27 15:20:00,109.94,109.94,109.82,109.89,29218.0,100.9215,100.9215,100.8113,100.8756,29218.0
2016-09-27 15:30:00,109.88,110.01,109.84,109.99,53345.0,100.8664,100.9858,100.8297,100.9674,53345.0
2016-09-27 15:40:00,109.99,110.03,109.95,109.98,46494.0,100.9674,101.0041,100.9307,100.9582,46494.0
2016-09-27 15:50:00,109.98,110.01,109.94,110.0,86065.0,100.9582,100.9858,100.9215,100.9766,86065.0
2016-09-28 09:30:00,110.1,110.16,109.86,109.92,18769.0,101.0684,101.1235,100.8481,100.9031,18769.0
2016-09-28 09:40:00,109.92,110.07,109.16,109.31,53484.0,100.9031,101.0408,100.2055,100.3432,53484.0
2016-09-28 09:50:00,109.27,109.5,109.19,109.32,16611.0,100.3065,100.5176,100.233,100.3524,16611.0
2016-09-28 10:00:00,109.34,109.51,109.28,109.47,21050.0,100.3707,100.5268,100.3156,100.4901,21050.0
2016-09-28 10:10:00,109.47,109.61,109.36,109.37,31397.0,100.4901,100.6186,100.3891,100.3983,31397.0
2016-09-28 10:20:00,109.37,109.4,109.28,109.37,13644.0,100.3983,100.4258,100.3156,100.3983,13644.0
2016-09-28 10:30:00,109.41,109.43,109.19,109.19,14402.0,100.435,100.4533,100.233,100.233,14402.0
2016-09-28 10:40:00,109.17,109.23,108.68,108.71,23171.0,100.2147,100.2697,99.7649,99.7924,23171.0
2016-09-28 10:50:00,108.69,108.75,108.43,108.55,33954.0,99.774,99.8291,99.5354,99.6455,33954.0
2016-09-28 11:00:00,108.5,108.59,108.35,108.4,31018.0,99.5996,99.6822,99.4619,99.5078,31018.0
2016-09-28 11:10:00,108.4,108.52,108.33,108.5,8684.0,99.5078,99.618,99.4436,99.5996,8684.0
2016-09-28 11:20:00,108.53,108.57,108.42,108.45,5818.0,99.6272,99.6639,99.5262,99.5537,5818.0
2016-09-28 11:30:00,108.42,108.48,108.24,108.48,12501.0,99.5262,99.5813,99.361,99.5813,12501.0
2016-09-28 11:40:00,108.48,108.64,108.47,108.63,4915.0,99.5813,99.7281,99.5721,99.719,4915.0
2016-09-28 11:50:00,108.62,108.66,108.55,108.62,8173.0,99.7098,99.7465,99.6455,99.7098,8173.0
2016-09-28 12:00:00,108.65,108.65,108.5,108.58,9830.0,99.7373,99.7373,99.5996,99.6731,9830.0
2016-09-28 12:10:00,108.61,108.83,108.61,108.69,9659.0,99.7006,99.9026,99.7006,99.774,9659.0
2016-09-28 12:20:00,108.69,108.91,108.69,108.91,6946.0,99.774,99.976,99.774,99.976,6946.0
2016-09-28 12:30:00,108.94,108.98,108.84,108.94,32060.0,100.0035,100.0402,99.9117,100.0035,32060.0
2016-09-28 12:40:00,108.91,109.21,108.91,109.11,6265.0,99.976,100.2514,99.976,100.1596,6265.0
2016-09-28 12:50:00,109.1,109.12,109.0,109.03,5040.0,100.1504,100.1688,100.0586,100.0861,5040.0
2016-09-28 13:00:00,109.0,109.08,108.96,109.03,8150.0,100.0586,100.132,100.0219,100.0861,8150.0
2016-09-28 13:10:00,109.01,109.16,108.98,109.15,8274.0,100.0678,100.2055,100.0402,100.1963,8274.0
2016-09-28 13:20:00,109.17,109.3,109.17,109.23,5437.0,100.2147,100.334,100.2147,100.2697,5437.0
2016-09-28 13:30:00,109.23,109.34,109.21,109.32,7195.0,100.2697,100.3707,100.2514,100.3524,7195.0
2016-09-28 13:40:00,109.3,109.36,109.2,109.23,10948.0,100.334,100.3891,100.2422,100.2697,10948.0
2016-09-28 13:50:00,109.22,109.27,109.18,109.18,6523.0,100.2606,100.3065,100.2238,100.2238,6523.0
2016-09-28 14:00:00,109.18,109.25,109.17,109.21,12963.0,100.2238,100.2881,100.2147,100.2514,12963.0
2016-09-28 14:10:00,109.23,109.75,109.23,109.75,25326.0,100.2697,100.7471,100.2697,100.7471,25326.0
2016-09-28 14:20:00,109.75,110.0,109.63,109.9,24044.0,100.7471,100.9766,100.6369,100.8848,24044.0
2016-09-28 14:30:00,109.92,109.93,109.49,109.56,18086.0,100.9031,100.9123,100.5084,100.5727,18086.0
2016-09-28 14:40:00,109.57,109.66,109.53,109.62,13165.0,100.5819,100.6645,100.5451,100.6277,13165.0
2016-09-28 14:50:00,109.61,109.65,109.49,109.53,15151.0,100.6186,100.6553,100.5084,100.5451,15151.0
2016-09-28 15:00:00,109.53,109.63,109.47,109.5,17944.0,100.5451,100.6369,100.4901,100.5176,17944.0
2016-09-28 15:10:00,109.5,109.54,109.47,109.47,14522.0,100.5176,100.5543,100.4901,100.4901,14522.0
2016-09-28 15:20:00,109.48,109.48,109.29,109.34,38785.0,100.4992,100.4992,100.3248,100.3707,38785.0
2016-09-28 15:30:00,109.35,109.4,109.25,109.4,33876.0,100.3799,100.4258,100.2881,100.4258,33876.0
2016-09-28 15:40:00,109.4,109.74,109.38,109.64,58193.0,100.4258,100.7379,100.4074,100.6461,58193.0
2016-09-28 15:50:00,109.64,109.66,109.54,109.58,125529.0,100.6461,100.6645,100.5543,100.591,125529.0
2016-09-29 09:30:00,109.53,110.23,109.11,109.94,31423.0,100.5451,101.1877,100.1596,100.9215,31423.0
2016-09-29 09:40:00,109.93,110.4,109.84,110.1,24877.0,100.9123,101.3438,100.8297,101.0684,24877.0
2016-09-29 09:50:00,110.06,110.26,109.94,110.26,13650.0,101.0317,101.2152,100.9215,101.2152,13650.0
2016-09-29 10:00:00,110.23,110.31,109.77,109.82,26028.0,101.1877,101.2611,100.7654,100.8113,26028.0
2016-09-29 10:10:00,109.87,110.16,109.82,110.16,21156.0,100.8572,101.1235,100.8113,101.1235,21156.0
2016-09-29 10:20:00,110.09,110.21,110.09,110.17,5708.0,101.0592,101.1694,101.0592,101.1326,5708.0
2016-09-29 10:30:00,110.15,110.19,110.01,110.05,6819.0,101.1143,101.151,100.9858,101.0225,6819.0
2016-09-29 10:40:00,110.06,110.26,110.05,110.21,6193.0,101.0317,101.2152,101.0225,101.1694,6193.0
2016-09-29 10:50:00,110.23,110.45,110.21,110.39,9319.0,101.1877,101.3897,101.1694,101.3346,9319.0
2016-09-29 11:00:00,110.38,110.38,110.13,110.18,7800.0,101.3254,101.3254,101.0959,101.1418,7800.0
2016-09-29 11:10:00,110.14,110.14,109.91,109.95,8167.0,101.1051,101.1051,100.894,100.9307,8167.0
2016-09-29 11:20:00,109.96,110.11,109.89,110.08,5007.0,100.9399,101.0776,100.8756,101.05,5007.0
2016-09-29 11:30:00,110.08,110.28,110.06,110.14,4201.0,101.05,101.2336,101.0317,101.1051,4201.0
2016-09-29 11:40:00,110.15,110.19,109.98,109.98,10785.0,101.1143,101.151,100.9582,100.9582,10785.0
2016-09-29 11:50:00,110.0,110.01,109.75,109.76,11418.0,100.9766,100.9858,100.7471,100.7563,11418.0
2016-09-29 12:00:00,109.75,109.99,109.73,109.97,9573.0,100.7471,100.9674,100.7287,100.949,9573.0
2016-09-29 12:10:00,110.0,110.09,110.0,110.05,4399.0,100.9766,101.0592,100.9766,101.0225,4399.0
2016-09-29 12:20:00,110.05,110.16,109.87,109.92,8668.0,101.0225,101.1235,100.8572,100.9031,8668.0
2016-09-29 12:30:00,109.86,109.86,109.47,109.51,9890.0,100.8481,100.8481,100.4901,100.5268,9890.0
2016-09-29 12:40:00,109.43,109.43,108.85,108.85,9235.0,100.4533,100.4533,99.9209,99.9209,9235.0
2016-09-29 12:50:00,108.79,108.79,108.47,108.48,31973.0,99.8658,99.8658,99.5721,99.5813,31973.0
2016-09-29 13:00:00,108.52,108.52,108.14,108.4,14922.0,99.618,99.618,99.2692,99.5078,14922.0
2016-09-29 13:10:00,108.41,108.75,108.41,108.6,46123.0,99.517,99.8291,99.517,99.6914,46123.0
2016-09-29 13:20:00,108.6,108.65,108.48,108.64,23182.0,99.6914,99.7373,99.5813,99.7281,23182.0
2016-09-29 13:30:00,108.64,108.87,108.59,108.78,51890.0,99.7281,99.9393,99.6822,99.8567,51890.0
2016-09-29 13:40:00,108.75,108.8,108.17,108.24,67899.0,99.8291,99.875,99.2967,99.361,67899.0
2016-09-29 13:50:00,108.22,108.22,107.47,107.56,47329.0,99.3426,99.3426,98.6541,98.7367,47329.0
2016-09-29 14:00:00,107.54,107.76,107.46,107.56,51064.0,98.7184,98.9203,98.6449,98.7367,51064.0
2016-09-29 14:10:00,107.53,107.86,107.46,107.84,46936.0,98.7092,99.0121,98.6449,98.9938,46936.0
2016-09-29 14:20:00,107.85,108.18,107.85,108.18,25558.0,99.0029,99.3059,99.0029,99.3059,25558.0
2016-09-29 14:30:00,108.18,108.57,108.17,108.54,80782.0,99.3059,99.6639,99.2967,99.6363,80782.0
2016-09-29 14:40:00,108.53,108.54,108.24,108.37,48162.0,99.6272,99.6363,99.361,99.4803,48162.0
2016-09-29 14:50:00,108.38,108.45,108.1,108.14,32967.0,99.4895,99.5537,99.2324,99.2692,32967.0
2016-09-29 15:00:00,108.12,108.26,108.04,108.14,30665.0,99.2508,99.3793,99.1774,99.2692,30665.0
2016-09-29 15:10:00,108.1,108.1,107.92,107.99,42099.0,99.2324,99.2324,99.0672,99.1315,42099.0
2016-09-29 15:20:00,108.01,108.06,107.76,108.04,31643.0,99.1498,99.1957,98.9203,99.1774,31643.0
2016-09-29 15:30:00,108.05,108.2,107.96,108.18,58282.0,99.1865,99.3242,99.1039,99.3059,58282.0
2016-09-29 15:40:00,108.2,108.23,107.9,107.93,84218.0,99.3242,99.3518,99.0488,99.0764,84218.0
2016-09-29 15:50:00,107.93,107.97,107.7,107.71,137265.0,99.0764,99.1131,98.8652,98.8744,137265.0
2016-09-30 09:30:00,108.37,108.96,108.37,108.83,22964.0,99.4803,100.0219,99.4803,99.9026,22964.0
2016-09-30 09:40:00,108.8,108.86,108.44,108.81,26175.0,99.875,99.9301,99.5445,99.8842,26175.0
2016-09-30 09:50:00,108.8,108.93,108.46,108.57,26330.0,99.875,99.9944,99.5629,99.6639,26330.0
2016-09-30 10:00:00,108.58,108.79,108.52,108.63,13919.0,99.6731,99.8658,99.618,99.719,13919.0
2016-09-30 10:10:00,108.69,108.78,108.45,108.46,15303.0,99.774,99.8567,99.5537,99.5629,15303.0
2016-09-30 10:20:00,108.45,108.66,108.4,108.65,11998.0,99.5537,99.7465,99.5078,99.7373,11998.0
2016-09-30 10:30:00,108.65,108.83,108.61,108.65,12052.0,99.7373,99.9026,99.7006,99.7373,12052.0
2016-09-30 10:40:00,108.61,108.73,108.61,108.62,9018.0,99.7006,99.8108,99.7006,99.7098,9018.0
2016-09-30 10:50:00,108.65,108.7,108.45,108.59,15893.0,99.7373,99.7832,99.5537,99.6822,15893.0
2016-09-30 11:00:00,108.57,108.74,108.55,108.66,15079.0,99.6639,99.8199,99.6455,99.7465,15079.0
2016-09-30 11:10:00,108.71,109.03,108.69,108.85,56857.0,99.7924,100.0861,99.774,99.9209,56857.0
2016-09-30 11:20:00,108.86,108.9,108.64,108.67,23138.0,99.9301,99.9668,99.7281,99.7557,23138.0
2016-09-30 11:30:00,108.68,108.78,108.35,108.35,13823.0,99.7649,99.8567,99.4619,99.4619,13823.0
2016-09-30 11:40:00,108.37,108.4,108.22,108.27,18134.0,99.4803,99.5078,99.3426,99.3885,18134.0
2016-09-30 11:50:00,108.27,108.28,108.09,108.12,19597.0,99.3885,99.3977,99.2233,99.2508,19597.0
2016-09-30 12:00:00,108.11,108.39,108.09,108.39,32722.0,99.2416,99.4986,99.2233,99.4986,32722.0
2016-09-30 12:10:00,108.42,108.52,108.39,108.4,20129.0,99.5262,99.618,99.4986,99.5078,20129.0
2016-09-30 12:20:00,108.43,108.5,108.3,108.44,21312.0,99.5354,99.5996,99.416,99.5445,21312.0
2016-09-30 12:30:00,108.44,108.52,108.43,108.5,30006.0,99.5445,99.618,99.5354,99.5996,30006.0
2016-09-30 12:40:00,108.48,108.51,108.29,108.32,19565.0,99.5813,99.6088,99.4069,99.4344,19565.0
2016-09-30 12:50:00,108.32,108.43,108.29,108.35,12981.0,99.4344,99.5354,99.4069,99.4619,12981.0
2016-09-30 13:00:00,108.32,108.46,108.32,108.44,17306.0,99.4344,99.5629,99.4344,99.5445,17306.0
2016-09-30 13:10:00,108.43,108.5,108.39,108.47,22275.0,99.5354,99.5996,99.4986,99.5721,22275.0
2016-09-30 13:20:00,108.46,108.51,108.29,108.31,18782.0,99.5629,99.6088,99.4069,99.4252,18782.0
2016-09-30 13:30:00,108.31,108.38,108.28,108.36,11666.0,99.4252,99.4895,99.3977,99.4711,11666.0
2016-09-30 13:40:00,108.37,108.46,108.29,108.44,15052.0,99.4803,99.5629,99.4069,99.5445,15052.0
2016-09-30 13:50:00,108.46,108.48,108.32,108.43,22940.0,99.5629,99.5813,99.4344,99.5354,22940.0
2016-09-30 14:00:00,108.43,108.5,108.41,108.43,26894.0,99.5354,99.5996,99.517,99.5354,26894.0
2016-09-30 14:10:00,108.43,108.51,108.42,108.5,55809.0,99.5354,99.6088,99.5262,99.5996,55809.0
2016-09-30 14:20:00,108.5,108.51,108.43,108.49,61551.0,99.5996,99.6088,99.5354,99.5904,61551.0
2016-09-30 14:30:00,108.49,108.67,108.42,108.67,76440.0,99.5904,99.7557,99.5262,99.7557,76440.0
2016-09-30 14:40:00,108.7,108.73,108.52,108.6,42422.0,99.7832,99.8108,99.618,99.6914,42422.0
2016-09-30 14:50:00,108.6,108.61,108.5,108.58,37192.0,99.6914,99.7006,99.5996,99.6731,37192.0
2016-09-30 15:00:00,108.58,108.79,108.53,108.79,53765.0,99.6731,99.8658,99.6272,99.8658,53765.0
2016-09-30 15:10:00,108.8,108.96,108.79,108.79,35956.0,99.875,100.0219,99.8658,99.8658,35956.0
2016-09-30 15:20:00,108.79,108.79,108.7,108.7,28200.0,99.8658,99.8658,99.7832,99.7832,28200.0
2016-09-30 15:30:00,108.7,108.71,108.56,108.67,47997.0,99.7832,99.7924,99.6547,99.7557,47997.0
2016-09-30 15:40:00,108.67,108.73,108.64,108.7,107689.0,99.7557,99.8108,99.7281,99.7832,107689.0
2016-09-30 15:50:00,108.7,108.71,108.28,108.29,140075.0,99.7832,99.7924,99.3977,99.4069,140075.0
2016-10-03 09:30:00,107.92,108.24,107.8,107.96,20108.0,99.0672,99.361,98.957,99.1039,20108.0
2016-10-03 09:40:00,107.97,108.36,107.9,107.9,34980.0,99.1131,99.4711,99.0488,99.0488,34980.0
2016-10-03 09:50:00,107.97,107.99,107.3,107.82,41404.0,99.1131,99.1315,98.4981,98.9754,41404.0
2016-10-03 10:00:00,107.83,108.63,107.68,108.63,84252.0,98.9846,99.719,98.8469,99.719,84252.0
2016-10-03 10:10:00,108.61,108.87,108.41,108.48,69105.0,99.7006,99.9393,99.517,99.5813,69105.0
2016-10-03 10:20:00,108.45,108.52,108.32,108.41,25176.0,99.5537,99.618,99.4344,99.517,25176.0
2016-10-03 10:30:00,108.38,108.8,108.37,108.75,27987.0,99.4895,99.875,99.4803,99.8291,27987.0
2016-10-03 10:40:00,108.75,108.8,108.67,108.76,37657.0,99.8291,99.875,99.7557,99.8383,37657.0
2016-10-03 10:50:00,108.75,109.08,108.72,109.0,34401.0,99.8291,100.132,99.8016,100.0586,34401.0
2016-10-03 11:00:00,108.99,109.0,108.62,108.72,17487.0,100.0494,100.0586,99.7098,99.8016,17487.0
2016-10-03 11:10:00,108.73,109.03,108.72,108.96,17674.0,99.8108,100.0861,99.8016,100.0219,17674.0
2016-10-03 11:20:00,108.93,109.04,108.9,108.95,22317.0,99.9944,100.0953,99.9668,100.0127,22317.0
2016-10-03 11:30:00,108.93,109.05,108.89,108.95,21591.0,99.9944,100.1045,99.9576,100.0127,21591.0
2016-10-03 11:40:00,108.93,109.04,108.81,108.81,21160.0,99.9944,100.0953,99.8842,99.8842,21160.0
2016-10-03 11:50:00,108.79,108.93,108.6,108.88,15828.0,99.8658,99.9944,99.6914,99.9485,15828.0
2016-10-03 12:00:00,108.88,109.01,108.82,108.86,20285.0,99.9485,100.0678,99.8934,99.9301,20285.0
2016-10-03 12:10:00,108.85,108.87,108.7,108.78,17575.0,99.9209,99.9393,99.7832,99.8567,17575.0
2016-10-03 12:20:00,108.76,108.82,108.7,108.81,32875.0,99.8383,99.8934,99.7832,99.8842,32875.0
2016-10-03 12:30:00,108.77,108.8,108.69,108.73,19061.0,99.8475,99.875,99.774,99.8108,19061.0
2016-10-03 12:40:00,108.72,108.78,108.62,108.65,20794.0,99.8016,99.8567,99.7098,99.7373,20794.0
2016-10-03 12:50:00,108.65,108.82,108.62,108.82,16072.0,99.7373,99.8934,99.7098,99.8934,16072.0
2016-10-03 13:00:00,108.87,108.97,108.82,108.85,15317.0,99.9393,100.0311,99.8934,99.9209,15317.0
2016-10-03 13:10:00,108.83,108.93,108.73,108.93,18451.0,99.9026,99.9944,99.8108,99.9944,18451.0
2016-10-03 13:20:00,108.89,109.01,108.89,108.98,22405.0,99.9576,100.0678,99.9576,100.0402,22405.0
2016-10-03 13:30:00,108.97,109.08,108.93,109.05,40729.0,100.0311,100.132,99.9944,100.1045,40729.0
2016-10-03 13:40:00,109.04,109.12,108.95,109.04,32672.0,100.0953,100.1688,100.0127,100.0953,32672.0
2016-10-03 13:50:00,109.03,109.11,108.77,108.8,67756.0,100.0861,100.1596,99.8475,99.875,67756.0
2016-10-03 14:00:00,108.78,108.91,108.65,108.7,38501.0,99.8567,99.976,99.7373,99.7832,38501.0
2016-10-03 14:10:00,108.7,108.83,108.68,108.82,22021.0,99.7832,99.9026,99.7649,99.8934,22021.0
2016-10-03 14:20:00,108.83,108.97,108.81,108.86,14323.0,99.9026,100.0311,99.8842,99.9301,14323.0
2016-10-03 14:30:00,108.86,109.05,108.83,108.87,22810.0,99.9301,100.1045,99.9026,99.9393,22810.0
2016-10-03 14:40:00,108.87,108.99,108.85,108.97,14640.0,99.9393,100.0494,99.9209,100.0311,14640.0
2016-10-03 14:50:00,108.97,109.02,108.86,109.02,22989.0,100.0311,100.077,99.9301,100.077,22989.0
2016-10-03 15:00:00,109.04,109.04,108.88,108.98,21488.0,100.0953,100.0953,99.9485,100.0402,21488.0
2016-10-03 15:10:00,108.97,109.13,108.91,109.13,22712.0,100.0311,100.1779,99.976,100.1779,22712.0
2016-10-03 15:20:00,109.12,109.15,109.04,109.11,19718.0,100.1688,100.1963,100.0953,100.1596,19718.0
2016-10-03 15:30:00,109.11,109.41,109.07,109.34,42544.0,100.1596,100.435,100.1229,100.3707,42544.0
2016-10-03 15:40:00,109.32,109.47,109.29,109.41,52548.0,100.3524,100.4901,100.3248,100.435,52548.0
2016-10-03 15:50:00,109.41,109.41,109.22,109.28,72863.0,100.435,100.435,100.2606,100.3156,72863.0
2016-10-04 09:30:00,109.66,110.0,109.48,109.84,20267.0,100.6645,100.9766,100.4992,100.8297,20267.0
2016-10-04 09:40:00,109.92,109.95,109.37,109.42,15480.0,100.9031,100.9307,100.3983,100.4442,15480.0
2016-10-04 09:50:00,109.39,109.64,109.39,109.53,10804.0,100.4166,100.6461,100.4166,100.5451,10804.0
2016-10-04 10:00:00,109.51,109.57,109.01,109.14,25448.0,100.5268,100.5819,100.0678,100.1871,25448.0
2016-10-04 10:10:00,109.16,109.2,108.76,108.94,15627.0,100.2055,100.2422,99.8383,100.0035,15627.0
2016-10-04 10:20:00,109.0,109.24,109.0,109.24,5139.0,100.0586,100.2789,100.0586,100.2789,5139.0
2016-10-04 10:30:00,109.24,109.6,109.21,109.56,6260.0,100.2789,100.6094,100.2514,100.5727,6260.0
2016-10-04 10:40:00,109.64,109.82,109.6,109.73,10667.0,100.6461,100.8113,100.6094,100.7287,10667.0
2016-10-04 10:50:00,109.77,109.89,109.61,109.78,10904.0,100.7654,100.8756,100.6186,100.7746,10904.0
2016-10-04 11:00:00,109.81,109.81,109.23,109.28,9582.0,100.8022,100.8022,100.2697,100.3156,9582.0
2016-10-04 11:10:00,109.31,109.31,108.86,108.86,7302.0,100.3432,100.3432,99.9301,99.9301,7302.0
2016-10-04 11:20:00,108.87,109.23,108.87,109.22,4696.0,99.9393,100.2697,99.9393,100.2606,4696.0
2016-10-04 11:30:00,109.26,109.64,109.2,109.38,6640.0,100.2973,100.6461,100.2422,100.4074,6640.0
2016-10-04 11:40:00,109.35,109.53,109.15,109.29,8825.0,100.3799,100.5451,100.1963,100.3248,8825.0
2016-10-04 11:50:00,109.23,109.26,108.94,109.01,6430.0,100.2697,100.2973,100.0035,100.0678,6430.0
2016-10-04 12:00:00,108.99,109.12,108.96,109.0,5566.0,100.0494,100.1688,100.0219,100.0586,5566.0
2016-10-04 12:10:00,108.96,109.22,108.86,109.06,10974.0,100.0219,100.2606,99.9301,100.1137,10974.0
2016-10-04 12:20:00,109.0,109.1,108.92,109.03,7577.0,100.0586,100.1504,99.9852,100.0861,7577.0
2016-10-04 12:30:00,109.04,109.11,108.94,109.02,15785.0,100.0953,100.1596,100.0035,100.077,15785.0
2016-10-04 12:40:00,109.04,109.12,108.94,108.98,10595.0,100.0953,100.1688,100.0035,100.0402,10595.0
2016-10-04 12:50:00,108.99,108.99,108.85,108.9,13422.0,100.0494,100.0494,99.9209,99.9668,13422.0
2016-10-04 13:00:00,108.89,108.93,108.58,108.59,7000.0,99.9576,99.9944,99.6731,99.6822,7000.0
2016-10-04 13:10:00,108.59,108.66,108.54,108.54,7421.0,99.6822,99.7465,99.6363,99.6363,7421.0
2016-10-04 13:20:00,108.55,108.55,108.1,108.18,16424.0,99.6455,99.6455,99.2324,99.3059,16424.0
2016-10-04 13:30:00,108.2,108.47,108.2,108.46,16431.0,99.3242,99.5721,99.3242,99.5629,16431.0
2016-10-04 13:40:00,108.47,108.47,108.35,108.37,5133.0,99.5721,99.5721,99.4619,99.4803,5133.0
2016-10-04 13:50:00,108.41,108.52,108.3,108.45,15328.0,99.517,99.618,99.416,99.5537,15328.0
2016-10-04 14:00:00,108.46,108.56,108.4,108.48,11141.0,99.5629,99.6547,99.5078,99.5813,11141.0
2016-10-04 14:10:00,108.45,108.48,108.37,108.37,6459.0,99.5537,99.5813,99.4803,99.4803,6459.0
2016-10-04 14:20:00,108.4,108.42,108.1,108.13,8698.0,99.5078,99.5262,99.2324,99.26,8698.0
2016-10-04 14:30:00,108.15,108.34,108.15,108.31,6851.0,99.2783,99.4527,99.2783,99.4252,6851.0
2016-10-04 14:40:00,108.32,108.35,108.08,108.1,15633.0,99.4344,99.4619,99.2141,99.2324,15633.0
2016-10-04 14:50:00,108.1,108.12,107.95,107.96,16048.0,99.2324,99.2508,99.0947,99.1039,16048.0
2016-10-04 15:00:00,107.97,108.26,107.92,108.15,24625.0,99.1131,99.3793,99.0672,99.2783,24625.0
2016-10-04 15:10:00,108.17,108.21,108.05,108.18,17578.0,99.2967,99.3334,99.1865,99.3059,17578.0
2016-10-04 15:20:00,108.19,108.48,108.17,108.48,14638.0,99.3151,99.5813,99.2967,99.5813,14638.0
2016-10-04 15:30:00,108.51,108.52,108.36,108.48,13111.0,99.6088,99.618,99.4711,99.5813,13111.0
2016-10-04 15:40:00,108.49,108.62,108.36,108.36,31051.0,99.5904,99.7098,99.4711,99.4711,31051.0
2016-10-04 15:50:00,108.37,108.47,108.31,108.39,51165.0,99.4803,99.5721,99.4252,99.4986,51165.0
2016-10-05 09:30:00,108.46,109.0,108.46,108.75,11418.0,99.5629,100.0586,99.5629,99.8291,11418.0
2016-10-05 09:40:00,108.7,108.88,108.7,108.8,6969.0,99.7832,99.9485,99.7832,99.875,6969.0
2016-10-05 09:50:00,108.84,108.96,108.73,108.89,20037.0,99.9117,100.0219,99.8108,99.9576,20037.0
2016-10-05 10:00:00,108.97,109.5,108.94,109.37,7830.0,100.0311,100.5176,100.0035,100.3983,7830.0
2016-10-05 10:10:00,109.38,109.38,109.19,109.21,5420.0,100.4074,100.4074,100.233,100.2514,5420.0
2016-10-05 10:20:00,109.24,109.24,108.92,109.07,18456.0,100.2789,100.2789,99.9852,100.1229,18456.0
2016-10-05 10:30:00,109.08,109.34,109.06,109.3,9577.0,100.132,100.3707,100.1137,100.334,9577.0
2016-10-05 10:40:00,109.29,109.29,108.96,108.96,6670.0,100.3248,100.3248,100.0219,100.0219,6670.0
2016-10-05 10:50:00,109.03,109.29,108.98,109.29,8973.0,100.0861,100.3248,100.0402,100.3248,8973.0
2016-10-05 11:00:00,109.3,109.37,109.19,109.37,13480.0,100.334,100.3983,100.233,100.3983,13480.0
2016-10-05 11:10:00,109.33,109.37,109.28,109.3,5284.0,100.3615,100.3983,100.3156,100.334,5284.0
2016-10-05 11:20:00,109.27,109.35,109.21,109.32,2429.0,100.3065,100.3799,100.2514,100.3524,2429.0
2016-10-05 11:30:00,109.33,109.38,109.15,109.2,3933.0,100.3615,100.4074,100.1963,100.2422,3933.0
2016-10-05 11:40:00,109.21,109.31,109.17,109.26,6988.0,100.2514,100.3432,100.2147,100.2973,6988.0
2016-10-05 11:50:00,109.29,109.29,109.13,109.13,4068.0,100.3248,100.3248,100.1779,100.1779,4068.0
2016-10-05 12:00:00,109.16,109.27,109.08,109.17,5197.0,100.2055,100.3065,100.132,100.2147,5197.0
2016-10-05 12:10:00,109.14,109.26,109.14,109.22,3600.0,100.1871,100.2973,100.1871,100.2606,3600.0
2016-10-05 12:20:00,109.19,109.19,109.09,109.1,2400.0,100.233,100.233,100.1412,100.1504,2400.0
2016-10-05 12:30:00,109.11,109.13,108.99,108.99,5100.0,100.1596,100.1779,100.0494,100.0494,5100.0
2016-10-05 12:40:00,108.98,109.01,108.93,108.96,4137.0,100.0402,100.0678,99.9944,100.0219,4137.0
2016-10-05 12:50:00,108.99,109.02,108.94,108.98,7190.0,100.0494,100.077,100.0035,100.0402,7190.0
2016-10-05 13:00:00,108.98,109.22,108.98,109.2,17120.0,100.0402,100.2606,100.0402,100.2422,17120.0
2016-10-05 13:10:00,109.2,109.25,109.16,109.19,6104.0,100.2422,100.2881,100.2055,100.233,6104.0
2016-10-05 13:20:00,109.2,109.23,109.08,109.08,5807.0,100.2422,100.2697,100.132,100.132,5807.0
2016-10-05 13:30:00,109.09,109.14,109.03,109.13,4767.0,100.1412,100.1871,100.0861,100.1779,4767.0
2016-10-05 13:40:00,109.12,109.16,109.1,109.1,7182.0,100.1688,100.2055,100.1504,100.1504,7182.0
2016-10-05 13:50:00,109.08,109.2,109.05,109.09,10906.0,100.132,100.2422,100.1045,100.1412,10906.0
2016-10-05 14:00:00,109.05,109.09,108.96,108.97,20652.0,100.1045,100.1412,100.0219,100.0311,20652.0
2016-10-05 14:10:00,108.95,109.0,108.89,108.92,22125.0,100.0127,100.0586,99.9576,99.9852,22125.0
2016-10-05 14:20:00,108.93,108.97,108.85,108.86,7336.0,99.9944,100.0311,99.9209,99.9301,7336.0
2016-10-05 14:30:00,108.89,108.92,108.74,108.74,11509.0,99.9576,99.9852,99.8199,99.8199,11509.0
2016-10-05 14:40:00,108.75,108.78,108.7,108.74,11331.0,99.8291,99.8567,99.7832,99.8199,11331.0
2016-10-05 14:50:00,108.75,108.76,108.63,108.64,22011.0,99.8291,99.8383,99.719,99.7281,22011.0
2016-10-05 15:00:00,108.65,108.85,108.65,108.84,18659.0,99.7373,99.9209,99.7373,99.9117,18659.0
2016-10-05 15:10:00,108.85,108.86,108.67,108.71,20236.0,99.9209,99.9301,99.7557,99.7924,20236.0
2016-10-05 15:20:00,108.69,108.71,108.57,108.59,19885.0,99.774,99.7924,99.6639,99.6822,19885.0
2016-10-05 15:30:00,108.59,108.69,108.59,108.63,34047.0,99.6822,99.774,99.6822,99.719,34047.0
2016-10-05 15:40:00,108.63,108.65,108.57,108.61,49010.0,99.719,99.7373,99.6639,99.7006,49010.0
2016-10-05 15:50:00,108.6,108.64,108.47,108.5,87767.0,99.6914,99.7281,99.5721,99.5996,87767.0
2016-10-06 09:30:00,108.24,108.43,107.69,107.86,22493.0,99.361,99.5354,98.8561,99.0121,22493.0
2016-10-06 09:40:00,107.86,107.93,107.73,107.78,10801.0,99.0121,99.0764,98.8928,98.9387,10801.0
2016-10-06 09:50:00,107.78,108.02,107.7,108.02,9900.0,98.9387,99.159,98.8652,99.159,9900.0
2016-10-06 10:00:00,108.04,108.16,107.95,108.15,17995.0,99.1774,99.2875,99.0947,99.2783,17995.0
2016-10-06 10:10:00,108.17,108.31,108.13,108.26,25490.0,99.2967,99.4252,99.26,99.3793,25490.0
2016-10-06 10:20:00,108.31,108.31,108.18,108.18,6200.0,99.4252,99.4252,99.3059,99.3059,6200.0
2016-10-06 10:30:00,108.16,108.26,107.93,108.26,10602.0,99.2875,99.3793,99.0764,99.3793,10602.0
2016-10-06 10:40:00,108.25,108.25,108.12,108.18,11800.0,99.3701,99.3701,99.2508,99.3059,11800.0
2016-10-06 10:50:00,108.16,108.28,108.15,108.26,6189.0,99.2875,99.3977,99.2783,99.3793,6189.0
2016-10-06 11:00:00,108.23,108.3,108.06,108.06,6448.0,99.3518,99.416,99.1957,99.1957,6448.0
2016-10-06 11:10:00,108.08,108.08,107.96,108.04,7438.0,99.2141,99.2141,99.1039,99.1774,7438.0
2016-10-06 11:20:00,108.05,108.31,108.05,108.28,6180.0,99.1865,99.4252,99.1865,99.3977,6180.0
2016-10-06 11:30:00,108.3,108.33,108.26,108.33,3090.0,99.416,99.4436,99.3793,99.4436,3090.0
2016-10-06 11:40:00,108.31,108.49,108.21,108.44,5935.0,99.4252,99.5904,99.3334,99.5445,5935.0
2016-10-06 11:50:00,108.48,108.64,108.45,108.5,7930.0,99.5813,99.7281,99.5537,99.5996,7930.0
2016-10-06 12:00:00,108.54,108.81,108.54,108.62,7541.0,99.6363,99.8842,99.6363,99.7098,7541.0
2016-10-06 12:10:00,108.64,108.75,108.59,108.75,2500.0,99.7281,99.8291,99.6822,99.8291,2500.0
2016-10-06 12:20:00,108.71,108.82,108.69,108.82,5713.0,99.7924,99.8934,99.774,99.8934,5713.0
2016-10-06 12:30:00,108.81,108.85,108.76,108.78,9077.0,99.8842,99.9209,99.8383,99.8567,9077.0
2016-10-06 12:40:00,108.78,108.81,108.66,108.7,6016.0,99.8567,99.8842,99.7465,99.7832,6016.0
2016-10-06 12:50:00,108.7,108.8,108.68,108.74,10483.0,99.7832,99.875,99.7649,99.8199,10483.0
2016-10-06 13:00:00,108.75,108.81,108.74,108.74,4104.0,99.8291,99.8842,99.8199,99.8199,4104.0
2016-10-06 13:10:00,108.74,108.75,108.68,108.69,4628.0,99.8199,99.8291,99.7649,99.774,4628.0
2016-10-06 13:20:00,108.69,108.82,108.68,108.82,3974.0,99.774,99.8934,99.7649,99.8934,3974.0
2016-10-06 13:30:00,108.8,108.86,108.67,108.69,8587.0,99.875,99.9301,99.7557,99.774,8587.0
2016-10-06 13:40:00,108.71,108.71,108.62,108.62,5410.0,99.7924,99.7924,99.7098,99.7098,5410.0
2016-10-06 13:50:00,108.61,108.71,108.56,108.6,10966.0,99.7006,99.7924,99.6547,99.6914,10966.0
2016-10-06 14:00:00,108.59,108.67,108.59,108.62,5325.0,99.6822,99.7557,99.6822,99.7098,5325.0
2016-10-06 14:10:00,108.63,108.68,108.59,108.61,8211.0,99.719,99.7649,99.6822,99.7006,8211.0
2016-10-06 14:20:00,108.61,108.76,108.59,108.68,14726.0,99.7006,99.8383,99.6822,99.7649,14726.0
2016-10-06 14:30:00,108.68,108.72,108.64,108.68,16769.0,99.7649,99.8016,99.7281,99.7649,16769.0
2016-10-06 14:40:00,108.67,108.71,108.61,108.71,10792.0,99.7557,99.7924,99.7006,99.7924,10792.0
2016-10-06 14:50:00,108.71,108.8,108.66,108.7,14598.0,99.7924,99.875,99.7465,99.7832,14598.0
2016-10-06 15:00:00,108.7,108.83,108.7,108.73,29868.0,99.7832,99.9026,99.7832,99.8108,29868.0
2016-10-06 15:10:00,108.74,108.8,108.71,108.76,18682.0,99.8199,99.875,99.7924,99.8383,18682.0
2016-10-06 15:20:00,108.75,108.8,108.74,108.76,6139.0,99.8291,99.875,99.8199,99.8383,6139.0
2016-10-06 15:30:00,108.75,108.9,108.69,108.9,11965.0,99.8291,99.9668,99.774,99.9668,11965.0
2016-10-06 15:40:00,108.9,108.92,108.79,108.84,23106.0,99.9668,99.9852,99.8658,99.9117,23106.0
2016-10-06 15:50:00,108.84,108.89,108.78,108.87,45943.0,99.9117,99.9576,99.8567,99.9393,45943.0
2016-10-07 09:30:00,108.93,108.93,108.53,108.77,9518.0,99.9944,99.9944,99.6272,99.8475,9518.0
2016-10-07 09:40:00,108.73,108.74,108.3,108.45,8578.0,99.8108,99.8199,99.416,99.5537,8578.0
2016-10-07 09:50:00,108.41,108.68,108.41,108.68,5415.0,99.517,99.7649,99.517,99.7649,5415.0
2016-10-07 10:00:00,108.7,108.88,108.64,108.83,3743.0,99.7832,99.9485,99.7281,99.9026,3743.0
2016-10-07 10:10:00,108.84,108.9,108.67,108.73,16906.0,99.9117,99.9668,99.7557,99.8108,16906.0
2016-10-07 10:20:00,108.71,108.95,108.69,108.71,4228.0,99.7924,100.0127,99.774,99.7924,4228.0
2016-10-07 10:30:00,108.75,108.83,108.66,108.83,2816.0,99.8291,99.9026,99.7465,99.9026,2816.0
2016-10-07 10:40:00,108.91,108.92,108.75,108.79,1650.0,99.976,99.9852,99.8291,99.8658,1650.0
2016-10-07 10:50:00,108.84,108.84,108.68,108.72,3400.0,99.9117,99.9117,99.7649,99.8016,3400.0
2016-10-07 11:00:00,108.69,108.89,108.62,108.89,6170.0,99.774,99.9576,99.7098,99.9576,6170.0
2016-10-07 11:10:00,108.89,108.92,108.83,108.9,7497.0,99.9576,99.9852,99.9026,99.9668,7497.0
2016-10-07 11:20:00,108.85,108.85,108.7,108.71,2471.0,99.9209,99.9209,99.7832,99.7924,2471.0
2016-10-07 11:30:00,108.65,108.77,108.26,108.26,16054.0,99.7373,99.8475,99.3793,99.3793,16054.0
2016-10-07 11:40:00,108.18,108.18,107.93,107.93,1611.0,99.3059,99.3059,99.0764,99.0764,1611.0
2016-10-07 11:50:00,107.85,108.2,107.85,108.2,2150.0,99.0029,99.3242,99.0029,99.3242,2150.0
2016-10-07 12:00:00,108.22,108.39,108.09,108.21,4020.0,99.3426,99.4986,99.2233,99.3334,4020.0
2016-10-07 12:10:00,108.18,108.33,108.18,108.22,2748.0,99.3059,99.4436,99.3059,99.3426,2748.0
2016-10-07 12:20:00,108.22,108.22,108.09,108.16,1902.0,99.3426,99.3426,99.2233,99.2875,1902.0
2016-10-07 12:30:00,108.19,108.22,108.01,108.02,4280.0,99.3151,99.3426,99.1498,99.159,4280.0
2016-10-07 12:40:00,108.05,108.22,107.98,108.2,2400.0,99.1865,99.3426,99.1223,99.3242,2400.0
2016-10-07 12:50:00,108.2,108.23,108.1,108.23,2917.0,99.3242,99.3518,99.2324,99.3518,2917.0
2016-10-07 13:00:00,108.18,108.18,108.09,108.17,1600.0,99.3059,99.3059,99.2233,99.2967,1600.0
2016-10-07 13:10:00,108.11,108.14,108.08,108.1,2100.0,99.2416,99.2692,99.2141,99.2324,2100.0
2016-10-07 13:20:00,108.08,108.45,108.02,108.36,15864.0,99.2141,99.5537,99.159,99.4711,15864.0
2016-10-07 13:30:00,108.34,108.48,108.3,108.44,2411.0,99.4527,99.5813,99.416,99.5445,2411.0
2016-10-07 13:40:00,108.57,108.61,108.5,108.58,4900.0,99.6639,99.7006,99.5996,99.6731,4900.0
2016-10-07 13:50:00,108.53,108.53,108.34,108.34,6791.0,99.6272,99.6272,99.4527,99.4527,6791.0
2016-10-07 14:00:00,108.39,108.45,108.33,108.37,4723.0,99.4986,99.5537,99.4436,99.4803,4723.0
2016-10-07 14:10:00,108.39,108.55,108.39,108.45,6930.0,99.4986,99.6455,99.4986,99.5537,6930.0
2016-10-07 14:20:00,108.46,108.57,108.45,108.52,6219.0,99.5629,99.6639,99.5537,99.618,6219.0
2016-10-07 14:30:00,108.5,108.59,108.5,108.57,5585.0,99.5996,99.6822,99.5996,99.6639,5585.0
2016-10-07 14:40:00,108.57,108.63,108.54,108.57,4198.0,99.6639,99.719,99.6363,99.6639,4198.0
2016-10-07 14:50:00,108.57,108.59,108.47,108.47,57949.0,99.6639,99.6822,99.5721,99.5721,57949.0
2016-10-07 15:00:00,108.46,108.51,108.41,108.41,3606.0,99.5629,99.6088,99.517,99.517,3606.0
2016-10-07 15:10:00,108.41,108.48,108.41,108.45,6106.0,99.517,99.5813,99.517,99.5537,6106.0
2016-10-07 15:20:00,108.45,108.51,108.44,108.5,8766.0,99.5537,99.6088,99.5445,99.5996,8766.0
2016-10-07 15:30:00,108.51,108.52,108.46,108.46,12326.0,99.6088,99.618,99.5629,99.5629,12326.0
2016-10-07 15:40:00,108.45,108.48,108.34,108.44,16474.0,99.5537,99.5813,99.4527,99.5445,16474.0
2016-10-07 15:50:00,108.44,108.47,108.25,108.27,39586.0,99.5445,99.5721,99.3701,99.3885,39586.0
2016-10-10 09:30:00,109.33,109.54,109.25,109.27,20499.0,100.3615,100.5543,100.2881,100.3065,20499.0
2016-10-10 09:40:00,109.29,109.56,109.29,109.54,4450.0,100.3248,100.5727,100.3248,100.5543,4450.0
2016-10-10 09:50:00,109.59,109.98,109.59,109.72,22822.0,100.6002,100.9582,100.6002,100.7195,22822.0
2016-10-10 10:00:00,109.72,109.72,109.17,109.36,16170.0,100.7195,100.7195,100.2147,100.3891,16170.0
2016-10-10 10:10:00,109.33,109.49,109.27,109.42,5008.0,100.3615,100.5084,100.3065,100.4442,5008.0
2016-10-10 10:20:00,109.43,109.43,109.13,109.13,11768.0,100.4533,100.4533,100.1779,100.1779,11768.0
2016-10-10 10:30:00,109.17,109.55,109.16,109.53,15947.0,100.2147,100.5635,100.2055,100.5451,15947.0
2016-10-10 10:40:00,109.52,109.54,109.44,109.45,7091.0,100.536,100.5543,100.4625,100.4717,7091.0
2016-10-10 10:50:00,109.45,109.54,109.45,109.49,5032.0,100.4717,100.5543,100.4717,100.5084,5032.0
2016-10-10 11:00:00,109.46,109.48,109.2,109.28,4818.0,100.4809,100.4992,100.2422,100.3156,4818.0
2016-10-10 11:10:00,109.22,109.41,109.22,109.26,3713.0,100.2606,100.435,100.2606,100.2973,3713.0
2016-10-10 11:20:00,109.24,109.25,109.15,109.22,2689.0,100.2789,100.2881,100.1963,100.2606,2689.0
2016-10-10 11:30:00,109.2,109.21,109.09,109.09,3000.0,100.2422,100.2514,100.1412,100.1412,3000.0
2016-10-10 11:40:00,109.12,109.21,109.06,109.21,2214.0,100.1688,100.2514,100.1137,100.2514,2214.0
2016-10-10 11:50:00,109.2,109.25,109.15,109.25,2602.0,100.2422,100.2881,100.1963,100.2881,2602.0
2016-10-10 12:00:00,109.24,109.31,109.16,109.31,4915.0,100.2789,100.3432,100.2055,100.3432,4915.0
2016-10-10 12:10:00,109.32,109.35,109.28,109.34,2200.0,100.3524,100.3799,100.3156,100.3707,2200.0
2016-10-10 12:20:00,109.32,109.39,109.28,109.37,5156.0,100.3524,100.4166,100.3156,100.3983,5156.0
2016-10-10 12:30:00,109.31,109.41,109.3,109.35,3144.0,100.3432,100.435,100.334,100.3799,3144.0
2016-10-10 12:40:00,109.34,109.54,109.34,109.54,4200.0,100.3707,100.5543,100.3707,100.5543,4200.0
2016-10-10 12:50:00,109.5,109.5,109.41,109.46,4000.0,100.5176,100.5176,100.435,100.4809,4000.0
2016-10-10 13:00:00,109.44,109.63,109.43,109.62,6015.0,100.4625,100.6369,100.4533,100.6277,6015.0
2016-10-10 13:10:00,109.63,109.66,109.57,109.64,2450.0,100.6369,100.6645,100.5819,100.6461,2450.0
2016-10-10 13:20:00,109.64,109.64,109.59,109.6,3308.0,100.6461,100.6461,100.6002,100.6094,3308.0
2016-10-10 13:30:00,109.59,109.6,109.43,109.47,7057.0,100.6002,100.6094,100.4533,100.4901,7057.0
2016-10-10 13:40:00,109.41,109.55,109.4,109.54,5492.0,100.435,100.5635,100.4258,100.5543,5492.0
2016-10-10 13:50:00,109.54,109.54,109.46,109.46,5795.0,100.5543,100.5543,100.4809,100.4809,5795.0
2016-10-10 14:00:00,109.47,109.52,109.34,109.34,6627.0,100.4901,100.536,100.3707,100.3707,6627.0
2016-10-10 14:10:00,109.32,109.4,109.31,109.39,5176.0,100.3524,100.4258,100.3432,100.4166,5176.0
2016-10-10 14:20:00,109.39,109.39,109.29,109.33,4509.0,100.4166,100.4166,100.3248,100.3615,4509.0
2016-10-10 14:30:00,109.32,109.38,109.28,109.35,3972.0,100.3524,100.4074,100.3156,100.3799,3972.0
2016-10-10 14:40:00,109.36,109.37,109.3,109.32,3431.0,100.3891,100.3983,100.334,100.3524,3431.0
2016-10-10 14:50:00,109.31,109.34,109.3,109.31,2896.0,100.3432,100.3707,100.334,100.3432,2896.0
2016-10-10 15:00:00,109.34,109.38,109.27,109.27,3206.0,100.3707,100.4074,100.3065,100.3065,3206.0
2016-10-10 15:10:00,109.28,109.31,109.22,109.28,5053.0,100.3156,100.3432,100.2606,100.3156,5053.0
2016-10-10 15:20:00,109.28,109.28,109.15,109.2,9786.0,100.3156,100.3156,100.1963,100.2422,9786.0
2016-10-10 15:30:00,109.22,109.22,109.1,109.1,8092.0,100.2606,100.2606,100.1504,100.1504,8092.0
2016-10-10 15:40:00,109.11,109.19,109.05,109.06,13474.0,100.1596,100.233,100.1045,100.1137,13474.0
2016-10-10 15:50:00,109.08,109.2,109.07,109.14,31532.0,100.132,100.2422,100.1229,100.1871,31532.0
2016-10-11 09:30:00,109.0,109.0,108.28,108.62,16528.0,100.0586,100.0586,99.3977,99.7098,16528.0
2016-10-11 09:40:00,108.63,108.76,108.31,108.31,10475.0,99.719,99.8383,99.4252,99.4252,10475.0
2016-10-11 09:50:00,108.28,108.28,108.08,108.19,7158.0,99.3977,99.3977,99.2141,99.3151,7158.0
2016-10-11 10:00:00,108.13,108.36,108.1,108.36,5624.0,99.26,99.4711,99.2324,99.4711,5624.0
2016-10-11 10:10:00,108.3,108.35,107.77,108.0,17482.0,99.416,99.4619,98.9295,99.1406,17482.0
2016-10-11 10:20:00,108.01,108.08,107.64,107.75,7381.0,99.1498,99.2141,98.8102,98.9111,7381.0
2016-10-11 10:30:00,107.76,107.94,107.76,107.81,7689.0,98.9203,99.0856,98.9203,98.9662,7689.0
2016-10-11 10:40:00,107.81,107.83,107.48,107.53,6116.0,98.9662,98.9846,98.6633,98.7092,6116.0
2016-10-11 10:50:00,107.49,107.52,107.35,107.37,5496.0,98.6725,98.7,98.544,98.5623,5496.0
2016-10-11 11:00:00,107.32,107.39,107.14,107.35,5463.0,98.5164,98.5807,98.3512,98.544,5463.0
2016-10-11 11:10:00,107.38,107.52,107.38,107.48,11582.0,98.5715,98.7,98.5715,98.6633,11582.0
2016-10-11 11:20:00,107.44,107.55,107.35,107.35,14208.0,98.6266,98.7276,98.544,98.544,14208.0
2016-10-11 11:30:00,107.42,107.59,107.42,107.46,8094.0,98.6082,98.7643,98.6082,98.6449,8094.0
2016-10-11 11:40:00,107.46,107.57,107.37,107.4,4049.0,98.6449,98.7459,98.5623,98.5899,4049.0
2016-10-11 11:50:00,107.34,107.5,107.19,107.5,6494.0,98.5348,98.6817,98.3971,98.6817,6494.0
2016-10-11 12:00:00,107.48,107.5,107.33,107.41,10426.0,98.6633,98.6817,98.5256,98.599,10426.0
2016-10-11 12:10:00,107.43,107.54,107.4,107.54,8124.0,98.6174,98.7184,98.5899,98.7184,8124.0
2016-10-11 12:20:00,107.61,107.61,107.47,107.48,2850.0,98.7826,98.7826,98.6541,98.6633,2850.0
2016-10-11 12:30:00,107.52,107.67,107.5,107.67,4974.0,98.7,98.8377,98.6817,98.8377,4974.0
2016-10-11 12:40:00,107.69,107.82,107.64,107.76,15695.0,98.8561,98.9754,98.8102,98.9203,15695.0
2016-10-11 12:50:00,107.79,107.79,107.61,107.61,4500.0,98.9479,98.9479,98.7826,98.7826,4500.0
2016-10-11 13:00:00,107.59,107.65,107.52,107.57,10203.0,98.7643,98.8194,98.7,98.7459,10203.0
2016-10-11 13:10:00,107.58,107.58,107.25,107.34,8425.0,98.7551,98.7551,98.4522,98.5348,8425.0
2016-10-11 13:20:00,107.33,107.5,107.3,107.48,24713.0,98.5256,98.6817,98.4981,98.6633,24713.0
2016-10-11 13:30:00,107.48,107.52,107.35,107.36,10794.0,98.6633,98.7,98.544,98.5531,10794.0
2016-10-11 13:40:00,107.35,107.39,107.19,107.19,15073.0,98.544,98.5807,98.3971,98.3971,15073.0
2016-10-11 13:50:00,107.21,107.26,107.0,107.01,8058.0,98.4154,98.4613,98.2227,98.2319,8058.0
2016-10-11 14:00:00,107.04,107.28,107.04,107.24,7718.0,98.2594,98.4797,98.2594,98.443,7718.0
2016-10-11 14:10:00,107.27,107.36,107.0,107.0,6676.0,98.4705,98.5531,98.2227,98.2227,6676.0
2016-10-11 14:20:00,107.0,107.09,107.0,107.08,9338.0,98.2227,98.3053,98.2227,98.2961,9338.0
2016-10-11 14:30:00,107.06,107.09,106.95,107.02,7985.0,98.2777,98.3053,98.1768,98.241,7985.0
2016-10-11 14:40:00,107.02,107.29,107.02,107.29,3319.0,98.241,98.4889,98.241,98.4889,3319.0
2016-10-11 14:50:00,107.33,107.33,107.13,107.13,9002.0,98.5256,98.5256,98.342,98.342,9002.0
2016-10-11 15:00:00,107.13,107.31,107.12,107.31,14381.0,98.342,98.5072,98.3328,98.5072,14381.0
2016-10-11 15:10:00,107.3,107.46,107.26,107.46,10026.0,98.4981,98.6449,98.4613,98.6449,10026.0
2016-10-11 15:20:00,107.51,107.66,107.44,107.47,7651.0,98.6908,98.8285,98.6266,98.6541,7651.0
2016-10-11 15:30:00,107.47,107.63,107.45,107.63,19233.0,98.6541,98.801,98.6358,98.801,19233.0
2016-10-11 15:40:00,107.62,107.73,107.59,107.71,33829.0,98.7918,98.8928,98.7643,98.8744,33829.0
2016-10-11 15:50:00,107.7,107.7,107.48,107.58,48689.0,98.8652,98.8652,98.6633,98.7551,48689.0
2016-10-12 09:30:00,107.7,107.86,107.51,107.86,7852.0,98.8652,99.0121,98.6908,99.0121,7852.0
2016-10-12 09:40:00,107.71,107.78,107.51,107.72,28444.0,98.8744,98.9387,98.6908,98.8836,28444.0
2016-10-12 09:50:00,107.67,107.99,107.66,107.95,14679.0,98.8377,99.1315,98.8285,99.0947,14679.0
2016-10-12 10:00:00,107.97,108.19,107.97,108.02,3210.0,99.1131,99.3151,99.1131,99.159,3210.0
2016-10-12 10:10:00,107.96,108.24,107.91,108.11,7260.0,99.1039,99.361,99.058,99.2416,7260.0
2016-10-12 10:20:00,108.15,108.47,108.14,108.43,3133.0,99.2783,99.5721,99.2692,99.5354,3133.0
2016-10-12 10:30:00,108.35,108.39,108.07,108.14,4621.0,99.4619,99.4986,99.2049,99.2692,4621.0
2016-10-12 10:40:00,108.2,108.28,108.08,108.15,13418.0,99.3242,99.3977,99.2141,99.2783,13418.0
2016-10-12 10:50:00,108.07,108.07,107.86,107.93,2800.0,99.2049,99.2049,99.0121,99.0764,2800.0
2016-10-12 11:00:00,107.86,108.1,107.86,108.09,4800.0,99.0121,99.2324,99.0121,99.2233,4800.0
2016-10-12 11:10:00,108.09,108.18,108.0,108.03,3828.0,99.2233,99.3059,99.1406,99.1682,3828.0
2016-10-12 11:20:00,108.0,108.25,108.0,108.22,12227.0,99.1406,99.3701,99.1406,99.3426,12227.0
2016-10-12 11:30:00,108.23,108.34,108.16,108.19,14165.0,99.3518,99.4527,99.2875,99.3151,14165.0
2016-10-12 11:40:00,108.16,108.18,108.11,108.18,12444.0,99.2875,99.3059,99.2416,99.3059,12444.0
2016-10-12 11:50:00,108.21,108.25,108.17,108.19,6595.0,99.3334,99.3701,99.2967,99.3151,6595.0
2016-10-12 12:00:00,108.23,108.29,108.19,108.25,8979.0,99.3518,99.4069,99.3151,99.3701,8979.0
2016-10-12 12:10:00,108.25,108.32,108.24,108.31,3600.0,99.3701,99.4344,99.361,99.4252,3600.0
2016-10-12 12:20:00,108.3,108.5,108.3,108.48,4985.0,99.416,99.5996,99.416,99.5813,4985.0
2016-10-12 12:30:00,108.46,108.52,108.4,108.44,3600.0,99.5629,99.618,99.5078,99.5445,3600.0
2016-10-12 12:40:00,108.43,108.47,108.37,108.44,19010.0,99.5354,99.5721,99.4803,99.5445,19010.0
2016-10-12 12:50:00,108.43,108.45,108.39,108.39,4092.0,99.5354,99.5537,99.4986,99.4986,4092.0
2016-10-12 13:00:00,108.38,108.38,108.22,108.29,4000.0,99.4895,99.4895,99.3426,99.4069,4000.0
2016-10-12 13:10:00,108.26,108.39,108.23,108.36,8870.0,99.3793,99.4986,99.3518,99.4711,8870.0
2016-10-12 13:20:00,108.35,108.41,108.34,108.4,3200.0,99.4619,99.517,99.4527,99.5078,3200.0
2016-10-12 13:30:00,108.34,108.36,108.23,108.26,3605.0,99.4527,99.4711,99.3518,99.3793,3605.0
2016-10-12 13:40:00,108.27,108.31,108.27,108.28,5499.0,99.3885,99.4252,99.3885,99.3977,5499.0
2016-10-12 13:50:00,108.29,108.37,108.25,108.34,5700.0,99.4069,99.4803,99.3701,99.4527,5700.0
2016-10-12 14:00:00,108.34,108.46,108.17,108.38,22016.0,99.4527,99.5629,99.2967,99.4895,22016.0
2016-10-12 14:10:00,108.39,108.48,108.29,108.33,23200.0,99.4986,99.5813,99.4069,99.4436,23200.0
2016-10-12 14:20:00,108.34,108.38,108.13,108.13,4837.0,99.4527,99.4895,99.26,99.26,4837.0
2016-10-12 14:30:00,108.19,108.31,108.19,108.21,5360.0,99.3151,99.4252,99.3151,99.3334,5360.0
2016-10-12 14:40:00,108.21,108.21,108.11,108.2,3567.0,99.3334,99.3334,99.2416,99.3242,3567.0
2016-10-12 14:50:00,108.22,108.31,108.19,108.19,7759.0,99.3426,99.4252,99.3151,99.3151,7759.0
2016-10-12 15:00:00,108.19,108.31,108.14,108.26,14002.0,99.3151,99.4252,99.2692,99.3793,14002.0
2016-10-12 15:10:00,108.28,108.32,108.26,108.28,6416.0,99.3977,99.4344,99.3793,99.3977,6416.0
2016-10-12 15:20:00,108.27,108.29,108.15,108.15,4464.0,99.3885,99.4069,99.2783,99.2783,4464.0
2016-10-12 15:30:00,108.13,108.24,108.1,108.24,15101.0,99.26,99.361,99.2324,99.361,15101.0
2016-10-12 15:40:00,108.26,108.32,108.25,108.27,20536.0,99.3793,99.4344,99.3701,99.3885,20536.0
2016-10-12 15:50:00,108.27,108.36,108.21,108.26,59615.0,99.3885,99.4711,99.3334,99.3793,59615.0
2016-10-13 09:30:00,106.88,107.04,105.98,105.98,33437.0,98.1125,98.2594,97.2863,97.2863,33437.0
2016-10-13 09:40:00,106.01,106.37,105.83,106.37,29238.0,97.3139,97.6444,97.1486,97.6444,29238.0
2016-10-13 09:50:00,106.35,106.52,106.12,106.41,73954.0,97.626,97.782,97.4149,97.6811,73954.0
2016-10-13 10:00:00,106.44,106.47,106.24,106.38,26044.0,97.7086,97.7361,97.525,97.6535,26044.0
2016-10-13 10:10:00,106.38,106.73,106.28,106.7,23860.0,97.6535,97.9748,97.5617,97.9473,23860.0
2016-10-13 10:20:00,106.7,106.86,106.64,106.8,13647.0,97.9473,98.0942,97.8922,98.0391,13647.0
2016-10-13 10:30:00,106.79,106.83,106.52,106.74,11006.0,98.0299,98.0666,97.782,97.984,11006.0
2016-10-13 10:40:00,106.79,106.82,106.65,106.66,24994.0,98.0299,98.0574,97.9014,97.9106,24994.0
2016-10-13 10:50:00,106.7,106.82,106.58,106.82,5338.0,97.9473,98.0574,97.8371,98.0574,5338.0
2016-10-13 11:00:00,106.78,106.8,106.4,106.57,11031.0,98.0207,98.0391,97.6719,97.8279,11031.0
2016-10-13 11:10:00,106.61,106.83,106.61,106.83,9933.0,97.8647,98.0666,97.8647,98.0666,9933.0
2016-10-13 11:20:00,106.88,107.08,106.81,106.97,5536.0,98.1125,98.2961,98.0483,98.1951,5536.0
2016-10-13 11:30:00,106.97,107.07,106.93,106.96,6328.0,98.1951,98.2869,98.1584,98.186,6328.0
2016-10-13 11:40:00,106.91,107.04,106.88,107.02,7740.0,98.1401,98.2594,98.1125,98.241,7740.0
2016-10-13 11:50:00,107.0,107.01,106.74,106.87,18188.0,98.2227,98.2319,97.984,98.1033,18188.0
2016-10-13 12:00:00,106.85,106.86,106.69,106.78,3615.0,98.085,98.0942,97.9381,98.0207,3615.0
2016-10-13 12:10:00,106.82,106.95,106.82,106.88,3611.0,98.0574,98.1768,98.0574,98.1125,3611.0
2016-10-13 12:20:00,106.91,106.95,106.85,106.87,5256.0,98.1401,98.1768,98.085,98.1033,5256.0
2016-10-13 12:30:00,106.85,107.25,106.84,107.16,13224.0,98.085,98.4522,98.0758,98.3695,13224.0
2016-10-13 12:40:00,107.14,107.19,107.01,107.06,6501.0,98.3512,98.3971,98.2319,98.2777,6501.0
2016-10-13 12:50:00,107.07,107.18,107.07,107.13,5200.0,98.2869,98.3879,98.2869,98.342,5200.0
2016-10-13 13:00:00,107.11,107.11,107.0,107.02,4105.0,98.3236,98.3236,98.2227,98.241,4105.0
2016-10-13 13:10:00,107.02,107.03,106.87,106.87,5324.0,98.241,98.2502,98.1033,98.1033,5324.0
2016-10-13 13:20:00,106.91,106.99,106.89,106.92,12934.0,98.1401,98.2135,98.1217,98.1492,12934.0
2016-10-13 13:30:00,106.92,106.93,106.61,106.65,13308.0,98.1492,98.1584,97.8647,97.9014,13308.0
2016-10-13 13:40:00,106.67,106.76,106.66,106.74,10204.0,97.9197,98.0024,97.9106,97.984,10204.0
2016-10-13 13:50:00,106.76,107.14,106.75,107.08,18613.0,98.0024,98.3512,97.9932,98.2961,18613.0
2016-10-13 14:00:00,107.11,107.12,106.95,106.95,16177.0,98.3236,98.3328,98.1768,98.1768,16177.0
2016-10-13 14:10:00,106.94,106.95,106.84,106.86,10261.0,98.1676,98.1768,98.0758,98.0942,10261.0
2016-10-13 14:20:00,106.88,106.94,106.73,106.75,14892.0,98.1125,98.1676,97.9748,97.9932,14892.0
2016-10-13 14:30:00,106.74,106.82,106.71,106.76,27863.0,97.984,98.0574,97.9565,98.0024,27863.0
2016-10-13 14:40:00,106.77,106.88,106.73,106.88,15224.0,98.0115,98.1125,97.9748,98.1125,15224.0
2016-10-13 14:50:00,106.88,106.93,106.79,106.93,28290.0,98.1125,98.1584,98.0299,98.1584,28290.0
2016-10-13 15:00:00,106.92,106.92,106.82,106.92,14457.0,98.1492,98.1492,98.0574,98.1492,14457.0
2016-10-13 15:10:00,106.94,106.96,106.85,106.85,17415.0,98.1676,98.186,98.085,98.085,17415.0
2016-10-13 15:20:00,106.86,106.96,106.8,106.82,17755.0,98.0942,98.186,98.0391,98.0574,17755.0
2016-10-13 15:30:00,106.82,106.86,106.71,106.71,34473.0,98.0574,98.0942,97.9565,97.9565,34473.0
2016-10-13 15:40:00,106.71,106.77,106.57,106.59,33794.0,97.9565,98.0115,97.8279,97.8463,33794.0
2016-10-13 15:50:00,106.58,106.63,106.47,106.61,44932.0,97.8371,97.883,97.7361,97.8647,44932.0
2016-10-14 09:30:00,107.84,107.87,107.56,107.87,15767.0,98.9938,99.0213,98.7367,99.0213,15767.0
2016-10-14 09:40:00,107.87,108.26,107.85,108.22,6399.0,99.0213,99.3793,99.0029,99.3426,6399.0
2016-10-14 09:50:00,108.22,108.28,108.06,108.11,7979.0,99.3426,99.3977,99.1957,99.2416,7979.0
2016-10-14 10:00:00,108.16,108.16,107.74,107.81,10520.0,99.2875,99.2875,98.902,98.9662,10520.0
2016-10-14 10:10:00,107.82,108.14,107.77,108.14,9829.0,98.9754,99.2692,98.9295,99.2692,9829.0
2016-10-14 10:20:00,108.16,108.2,107.8,107.91,10940.0,99.2875,99.3242,98.957,99.058,10940.0
2016-10-14 10:30:00,107.97,108.17,107.97,108.15,2762.0,99.1131,99.2967,99.1131,99.2783,2762.0
2016-10-14 10:40:00,108.22,108.31,108.06,108.19,11598.0,99.3426,99.4252,99.1957,99.3151,11598.0
2016-10-14 10:50:00,108.12,108.12,107.96,108.09,4480.0,99.2508,99.2508,99.1039,99.2233,4480.0
2016-10-14 11:00:00,108.04,108.08,107.83,107.89,3747.0,99.1774,99.2141,98.9846,99.0397,3747.0
2016-10-14 11:10:00,107.94,107.95,107.69,107.77,4037.0,99.0856,99.0947,98.8561,98.9295,4037.0
2016-10-14 11:20:00,107.84,107.84,107.62,107.63,3600.0,98.9938,98.9938,98.7918,98.801,3600.0
2016-10-14 11:30:00,107.59,107.59,107.4,107.4,20217.0,98.7643,98.7643,98.5899,98.5899,20217.0
2016-10-14 11:40:00,107.41,107.41,107.18,107.27,7497.0,98.599,98.599,98.3879,98.4705,7497.0
2016-10-14 11:50:00,107.3,107.3,106.97,107.07,28888.0,98.4981,98.4981,98.1951,98.2869,28888.0
2016-10-14 12:00:00,107.05,107.29,107.05,107.16,15028.0,98.2686,98.4889,98.2686,98.3695,15028.0
2016-10-14 12:10:00,107.16,107.16,106.95,107.05,8647.0,98.3695,98.3695,98.1768,98.2686,8647.0
2016-10-14 12:20:00,107.03,107.09,106.98,106.99,5200.0,98.2502,98.3053,98.2043,98.2135,5200.0
2016-10-14 12:30:00,106.99,107.2,106.99,107.15,22708.0,98.2135,98.4063,98.2135,98.3604,22708.0
2016-10-14 12:40:00,107.15,107.2,107.04,107.08,6347.0,98.3604,98.4063,98.2594,98.2961,6347.0
2016-10-14 12:50:00,107.08,107.13,107.03,107.09,17335.0,98.2961,98.342,98.2502,98.3053,17335.0
2016-10-14 13:00:00,107.09,107.24,107.01,107.22,25032.0,98.3053,98.443,98.2319,98.4246,25032.0
2016-10-14 13:10:00,107.22,107.33,107.16,107.32,11261.0,98.4246,98.5256,98.3695,98.5164,11261.0
2016-10-14 13:20:00,107.3,107.37,107.24,107.24,7090.0,98.4981,98.5623,98.443,98.443,7090.0
2016-10-14 13:30:00,107.22,107.43,107.09,107.31,13084.0,98.4246,98.6174,98.3053,98.5072,13084.0
2016-10-14 13:40:00,107.33,107.33,107.1,107.11,14072.0,98.5256,98.5256,98.3145,98.3236,14072.0
2016-10-14 13:50:00,107.13,107.26,107.07,107.22,9227.0,98.342,98.4613,98.2869,98.4246,9227.0
2016-10-14 14:00:00,107.18,107.18,106.96,106.97,9621.0,98.3879,98.3879,98.186,98.1951,9621.0
2016-10-14 14:10:00,106.97,107.12,106.96,107.07,13226.0,98.1951,98.3328,98.186,98.2869,13226.0
2016-10-14 14:20:00,107.09,107.32,107.08,107.3,6100.0,98.3053,98.5164,98.2961,98.4981,6100.0
2016-10-14 14:30:00,107.29,107.3,107.16,107.21,6790.0,98.4889,98.4981,98.3695,98.4154,6790.0
2016-10-14 14:40:00,107.21,107.23,107.14,107.2,5787.0,98.4154,98.4338,98.3512,98.4063,5787.0
2016-10-14 14:50:00,107.2,107.27,107.09,107.12,6125.0,98.4063,98.4705,98.3053,98.3328,6125.0
2016-10-14 15:00:00,107.1,107.26,107.1,107.23,7744.0,98.3145,98.4613,98.3145,98.4338,7744.0
2016-10-14 15:10:00,107.23,107.31,107.19,107.19,7827.0,98.4338,98.5072,98.3971,98.3971,7827.0
2016-10-14 15:20:00,107.2,107.27,107.17,107.2,16396.0,98.4063,98.4705,98.3787,98.4063,16396.0
2016-10-14 15:30:00,107.21,107.43,107.17,107.43,9175.0,98.4154,98.6174,98.3787,98.6174,9175.0
2016-10-14 15:40:00,107.43,107.48,107.3,107.31,25861.0,98.6174,98.6633,98.4981,98.5072,25861.0
2016-10-14 15:50:00,107.3,107.35,107.08,107.11,56667.0,98.4981,98.544,98.2961,98.3236,56667.0
2016-10-17 09:30:00,106.96,107.18,106.67,107.08,8909.0,98.186,98.3879,97.9197,98.2961,8909.0
2016-10-17 09:40:00,107.14,107.26,106.85,107.22,32847.0,98.3512,98.4613,98.085,98.4246,32847.0
2016-10-17 09:50:00,107.21,107.28,106.9,106.96,9576.0,98.4154,98.4797,98.1309,98.186,9576.0
2016-10-17 10:00:00,107.02,107.12,106.85,107.02,13720.0,98.241,98.3328,98.085,98.241,13720.0
2016-10-17 10:10:00,107.06,107.16,107.04,107.07,14153.0,98.2777,98.3695,98.2594,98.2869,14153.0
2016-10-17 10:20:00,107.05,107.38,107.05,107.36,4000.0,98.2686,98.5715,98.2686,98.5531,4000.0
2016-10-17 10:30:00,107.35,107.35,107.12,107.12,3680.0,98.544,98.544,98.3328,98.3328,3680.0
2016-10-17 10:40:00,107.08,107.11,106.86,106.88,6518.0,98.2961,98.3236,98.0942,98.1125,6518.0
2016-10-17 10:50:00,106.92,107.02,106.86,107.01,13063.0,98.1492,98.241,98.0942,98.2319,13063.0
2016-10-17 11:00:00,107.02,107.14,106.95,107.03,3650.0,98.241,98.3512,98.1768,98.2502,3650.0
2016-10-17 11:10:00,106.99,107.1,106.91,106.92,4667.0,98.2135,98.3145,98.1401,98.1492,4667.0
2016-10-17 11:20:00,107.07,107.07,106.86,106.91,3600.0,98.2869,98.2869,98.0942,98.1401,3600.0
2016-10-17 11:30:00,106.93,107.04,106.91,106.96,3701.0,98.1584,98.2594,98.1401,98.186,3701.0
2016-10-17 11:40:00,106.99,107.04,106.93,107.01,6351.0,98.2135,98.2594,98.1584,98.2319,6351.0
2016-10-17 11:50:00,107.09,107.22,107.03,107.22,7409.0,98.3053,98.4246,98.2502,98.4246,7409.0
2016-10-17 12:00:00,107.17,107.24,107.1,107.1,5700.0,98.3787,98.443,98.3145,98.3145,5700.0
2016-10-17 12:10:00,107.09,107.09,106.98,107.02,4120.0,98.3053,98.3053,98.2043,98.241,4120.0
2016-10-17 12:20:00,107.03,107.05,106.89,106.89,5500.0,98.2502,98.2686,98.1217,98.1217,5500.0
2016-10-17 12:30:00,106.95,107.04,106.93,106.96,1600.0,98.1768,98.2594,98.1584,98.186,1600.0
2016-10-17 12:40:00,106.97,106.98,106.88,106.94,2900.0,98.1951,98.2043,98.1125,98.1676,2900.0
2016-10-17 12:50:00,106.99,107.01,106.91,106.98,2806.0,98.2135,98.2319,98.1401,98.2043,2806.0
2016-10-17 13:00:00,106.98,107.06,106.85,106.86,7159.0,98.2043,98.2777,98.085,98.0942,7159.0
2016-10-17 13:10:00,106.89,106.89,106.62,106.65,5857.0,98.1217,98.1217,97.8738,97.9014,5857.0
2016-10-17 13:20:00,106.64,106.65,106.5,106.59,4797.0,97.8922,97.9014,97.7637,97.8463,4797.0
2016-10-17 13:30:00,106.62,106.71,106.54,106.71,3950.0,97.8738,97.9565,97.8004,97.9565,3950.0
2016-10-17 13:40:00,106.71,106.83,106.67,106.73,4000.0,97.9565,98.0666,97.9197,97.9748,4000.0
2016-10-17 13:50:00,106.7,106.72,106.59,106.59,3912.0,97.9473,97.9656,97.8463,97.8463,3912.0
2016-10-17 14:00:00,106.61,106.79,106.6,106.7,3443.0,97.8647,98.0299,97.8555,97.9473,3443.0
2016-10-17 14:10:00,106.75,106.91,106.75,106.89,8172.0,97.9932,98.1401,97.9932,98.1217,8172.0
2016-10-17 14:20:00,106.88,106.91,106.71,106.76,5954.0,98.1125,98.1401,97.9565,98.0024,5954.0
2016-10-17 14:30:00,106.78,106.78,106.61,106.63,36344.0,98.0207,98.0207,97.8647,97.883,36344.0
2016-10-17 14:40:00,106.64,106.79,106.64,106.78,2815.0,97.8922,98.0299,97.8922,98.0207,2815.0
2016-10-17 14:50:00,106.79,106.98,106.78,106.95,4900.0,98.0299,98.2043,98.0207,98.1768,4900.0
2016-10-17 15:00:00,106.94,106.98,106.88,106.93,7185.0,98.1676,98.2043,98.1125,98.1584,7185.0
2016-10-17 15:10:00,106.92,106.92,106.74,106.74,13075.0,98.1492,98.1492,97.984,97.984,13075.0
2016-10-17 15:20:00,106.77,106.84,106.75,106.83,5811.0,98.0115,98.0758,97.9932,98.0666,5811.0
2016-10-17 15:30:00,106.83,106.89,106.77,106.87,9837.0,98.0666,98.1217,98.0115,98.1033,9837.0
2016-10-17 15:40:00,106.85,106.92,106.8,106.83,29436.0,98.085,98.1492,98.0391,98.0666,29436.0
2016-10-17 15:50:00,106.83,106.87,106.62,106.7,61967.0,98.0666,98.1033,97.8738,97.9473,61967.0
2016-10-18 09:30:00,107.87,108.09,107.14,107.24,81524.0,99.0213,99.2233,98.3512,98.443,81524.0
2016-10-18 09:40:00,107.16,107.3,106.96,107.19,28903.0,98.3695,98.4981,98.186,98.3971,28903.0
2016-10-18 09:50:00,107.3,107.42,106.96,107.29,17508.0,98.4981,98.6082,98.186,98.4889,17508.0
2016-10-18 10:00:00,107.33,107.48,107.29,107.35,14595.0,98.5256,98.6633,98.4889,98.544,14595.0
2016-10-18 10:10:00,107.37,107.43,107.29,107.29,8648.0,98.5623,98.6174,98.4889,98.4889,8648.0
2016-10-18 10:20:00,107.28,107.39,107.16,107.33,8522.0,98.4797,98.5807,98.3695,98.5256,8522.0
2016-10-18 10:30:00,107.38,107.52,107.33,107.46,14364.0,98.5715,98.7,98.5256,98.6449,14364.0
2016-10-18 10:40:00,107.46,107.48,107.3,107.34,8001.0,98.6449,98.6633,98.4981,98.5348,8001.0
2016-10-18 10:50:00,107.36,107.4,107.21,107.33,6038.0,98.5531,98.5899,98.4154,98.5256,6038.0
2016-10-18 11:00:00,107.34,107.43,107.34,107.39,13691.0,98.5348,98.6174,98.5348,98.5807,13691.0
2016-10-18 11:10:00,107.37,107.41,107.13,107.3,78189.0,98.5623,98.599,98.342,98.4981,78189.0
2016-10-18 11:20:00,107.3,107.68,107.3,107.6,51865.0,98.4981,98.8469,98.4981,98.7735,51865.0
2016-10-18 11:30:00,107.62,107.63,107.45,107.48,8928.0,98.7918,98.801,98.6358,98.6633,8928.0
2016-10-18 11:40:00,107.5,107.63,107.46,107.57,9956.0,98.6817,98.801,98.6449,98.7459,9956.0
2016-10-18 11:50:00,107.58,107.91,107.55,107.86,5200.0,98.7551,99.058,98.7276,99.0121,5200.0
2016-10-18 12:00:00,107.86,107.92,107.77,107.77,4800.0,99.0121,99.0672,98.9295,98.9295,4800.0
2016-10-18 12:10:00,107.74,107.81,107.66,107.8,76820.0,98.902,98.9662,98.8285,98.957,76820.0
2016-10-18 12:20:00,107.77,107.85,107.71,107.81,7729.0,98.9295,99.0029,98.8744,98.9662,7729.0
2016-10-18 12:30:00,107.88,107.92,107.78,107.79,4200.0,99.0305,99.0672,98.9387,98.9479,4200.0
2016-10-18 12:40:00,107.79,107.86,107.78,107.81,7834.0,98.9479,99.0121,98.9387,98.9662,7834.0
2016-10-18 12:50:00,107.81,107.94,107.81,107.89,44870.0,98.9662,99.0856,98.9662,99.0397,44870.0
2016-10-18 13:00:00,107.91,107.98,107.78,107.97,13697.0,99.058,99.1223,98.9387,99.1131,13697.0
2016-10-18 13:10:00,107.94,108.04,107.94,108.0,7844.0,99.0856,99.1774,99.0856,99.1406,7844.0
2016-10-18 13:20:00,108.0,108.08,107.97,107.99,19291.0,99.1406,99.2141,99.1131,99.1315,19291.0
2016-10-18 13:30:00,108.02,108.15,107.99,108.15,17292.0,99.159,99.2783,99.1315,99.2783,17292.0
2016-10-18 13:40:00,108.12,108.17,108.07,108.12,6354.0,99.2508,99.2967,99.2049,99.2508,6354.0
2016-10-18 13:50:00,108.13,108.16,108.09,108.13,6896.0,99.26,99.2875,99.2233,99.26,6896.0
2016-10-18 14:00:00,108.15,108.24,108.12,108.12,13924.0,99.2783,99.361,99.2508,99.2508,13924.0
2016-10-18 14:10:00,108.11,108.13,107.97,108.02,19520.0,99.2416,99.26,99.1131,99.159,19520.0
2016-10-18 14:20:00,108.03,108.22,108.03,108.2,11527.0,99.1682,99.3426,99.1682,99.3242,11527.0
2016-10-18 14:30:00,108.23,108.28,108.1,108.16,55391.0,99.3518,99.3977,99.2324,99.2875,55391.0
2016-10-18 14:40:00,108.16,108.24,107.97,108.04,34235.0,99.2875,99.361,99.1131,99.1774,34235.0
2016-10-18 14:50:00,108.04,108.16,108.02,108.16,6523.0,99.1774,99.2875,99.159,99.2875,6523.0
2016-10-18 15:00:00,108.15,108.17,108.08,108.09,8506.0,99.2783,99.2967,99.2141,99.2233,8506.0
2016-10-18 15:10:00,108.09,108.13,108.03,108.04,18369.0,99.2233,99.26,99.1682,99.1774,18369.0
2016-10-18 15:20:00,108.08,108.1,108.0,108.04,21859.0,99.2141,99.2324,99.1406,99.1774,21859.0
2016-10-18 15:30:00,108.03,108.11,108.02,108.05,29964.0,99.1682,99.2416,99.159,99.1865,29964.0
2016-10-18 15:40:00,108.04,108.04,107.92,107.95,66897.0,99.1774,99.1774,99.0672,99.0947,66897.0
2016-10-18 15:50:00,107.95,107.96,107.78,107.8,67487.0,99.0947,99.1039,98.9387,98.957,67487.0
2016-10-19 09:30:00,108.21,108.33,107.88,108.27,21560.0,99.3334,99.4436,99.0305,99.3885,21560.0
2016-10-19 09:40:00,108.26,108.4,108.26,108.27,15030.0,99.3793,99.5078,99.3793,99.3885,15030.0
2016-10-19 09:50:00,108.26,108.36,108.2,108.27,21196.0,99.3793,99.4711,99.3242,99.3885,21196.0
2016-10-19 10:00:00,108.26,108.27,107.54,107.67,22613.0,99.3793,99.3885,98.7184,98.8377,22613.0
2016-10-19 10:10:00,107.71,108.18,107.71,108.04,4237.0,98.8744,99.3059,98.8744,99.1774,4237.0
2016-10-19 10:20:00,108.09,108.31,108.08,108.31,2721.0,99.2233,99.4252,99.2141,99.4252,2721.0
2016-10-19 10:30:00,108.28,108.47,108.28,108.39,5937.0,99.3977,99.5721,99.3977,99.4986,5937.0
2016-10-19 10:40:00,108.46,108.75,108.46,108.72,12151.0,99.5629,99.8291,99.5629,99.8016,12151.0
2016-10-19 10:50:00,108.69,108.69,108.49,108.5,4828.0,99.774,99.774,99.5904,99.5996,4828.0
2016-10-19 11:00:00,108.53,108.56,108.45,108.52,3486.0,99.6272,99.6547,99.5537,99.618,3486.0
2016-10-19 11:10:00,108.48,108.48,108.25,108.33,3956.0,99.5813,99.5813,99.3701,99.4436,3956.0
2016-10-19 11:20:00,108.37,108.46,108.32,108.45,4050.0,99.4803,99.5629,99.4344,99.5537,4050.0
2016-10-19 11:30:00,108.52,108.65,108.48,108.5,3345.0,99.618,99.7373,99.5813,99.5996,3345.0
2016-10-19 11:40:00,108.49,108.67,108.45,108.57,8610.0,99.5904,99.7557,99.5537,99.6639,8610.0
2016-10-19 11:50:00,108.56,108.57,108.47,108.51,19775.0,99.6547,99.6639,99.5721,99.6088,19775.0
2016-10-19 12:00:00,108.52,108.54,108.38,108.43,8139.0,99.618,99.6363,99.4895,99.5354,8139.0
2016-10-19 12:10:00,108.43,108.66,108.43,108.6,6346.0,99.5354,99.7465,99.5354,99.6914,6346.0
2016-10-19 12:20:00,108.59,108.68,108.58,108.6,4930.0,99.6822,99.7649,99.6731,99.6914,4930.0
2016-10-19 12:30:00,108.63,108.65,108.4,108.44,9950.0,99.719,99.7373,99.5078,99.5445,9950.0
2016-10-19 12:40:00,108.43,108.44,108.39,108.44,5001.0,99.5354,99.5445,99.4986,99.5445,5001.0
2016-10-19 12:50:00,108.47,108.49,108.42,108.45,13468.0,99.5721,99.5904,99.5262,99.5537,13468.0
2016-10-19 13:00:00,108.46,108.56,108.46,108.48,2700.0,99.5629,99.6547,99.5629,99.5813,2700.0
2016-10-19 13:10:00,108.49,108.55,108.47,108.51,4603.0,99.5904,99.6455,99.5721,99.6088,4603.0
2016-10-19 13:20:00,108.55,108.67,108.55,108.63,6429.0,99.6455,99.7557,99.6455,99.719,6429.0
2016-10-19 13:30:00,108.63,108.65,108.59,108.61,4905.0,99.719,99.7373,99.6822,99.7006,4905.0
2016-10-19 13:40:00,108.65,108.67,108.62,108.66,16342.0,99.7373,99.7557,99.7098,99.7465,16342.0
2016-10-19 13:50:00,108.66,108.71,108.64,108.68,31664.0,99.7465,99.7924,99.7281,99.7649,31664.0
2016-10-19 14:00:00,108.67,108.75,108.67,108.69,8569.0,99.7557,99.8291,99.7557,99.774,8569.0
2016-10-19 14:10:00,108.66,108.68,108.58,108.58,7186.0,99.7465,99.7649,99.6731,99.6731,7186.0
2016-10-19 14:20:00,108.59,108.62,108.56,108.56,8615.0,99.6822,99.7098,99.6547,99.6547,8615.0
2016-10-19 14:30:00,108.57,108.58,108.44,108.45,4328.0,99.6639,99.6731,99.5445,99.5537,4328.0
2016-10-19 14:40:00,108.45,108.52,108.43,108.52,6866.0,99.5537,99.618,99.5354,99.618,6866.0
2016-10-19 14:50:00,108.56,108.56,108.46,108.53,9684.0,99.6547,99.6547,99.5629,99.6272,9684.0
2016-10-19 15:00:00,108.53,108.57,108.51,108.53,8436.0,99.6272,99.6639,99.6088,99.6272,8436.0
2016-10-19 15:10:00,108.52,108.56,108.51,108.53,12281.0,99.618,99.6547,99.6088,99.6272,12281.0
2016-10-19 15:20:00,108.54,108.55,108.49,108.51,13314.0,99.6363,99.6455,99.5904,99.6088,13314.0
2016-10-19 15:30:00,108.51,108.56,108.47,108.54,40680.0,99.6088,99.6547,99.5721,99.6363,40680.0
2016-10-19 15:40:00,108.54,108.64,108.53,108.58,39616.0,99.6363,99.7281,99.6272,99.6731,39616.0
2016-10-19 15:50:00,108.58,108.58,108.39,108.42,78513.0,99.6731,99.6731,99.4986,99.5262,78513.0
2016-10-20 09:30:00,108.23,108.99,108.2,108.2,15628.0,99.3518,100.0494,99.3242,99.3242,15628.0
2016-10-20 09:40:00,108.21,108.54,108.04,108.54,10061.0,99.3334,99.6363,99.1774,99.6363,10061.0
2016-10-20 09:50:00,108.53,108.7,108.28,108.61,11050.0,99.6272,99.7832,99.3977,99.7006,11050.0
2016-10-20 10:00:00,108.65,108.81,108.59,108.69,12011.0,99.7373,99.8842,99.6822,99.774,12011.0
2016-10-20 10:10:00,108.7,108.73,108.56,108.58,14134.0,99.7832,99.8108,99.6547,99.6731,14134.0
2016-10-20 10:20:00,108.57,108.58,108.27,108.58,12241.0,99.6639,99.6731,99.3885,99.6731,12241.0
2016-10-20 10:30:00,108.59,108.63,108.04,108.09,50131.0,99.6822,99.719,99.1774,99.2233,50131.0
2016-10-20 10:40:00,108.08,108.41,108.04,108.4,44114.0,99.2141,99.517,99.1774,99.5078,44114.0
2016-10-20 10:50:00,108.4,108.4,108.08,108.18,10413.0,99.5078,99.5078,99.2141,99.3059,10413.0
2016-10-20 11:00:00,108.28,108.33,108.17,108.26,12598.0,99.3977,99.4436,99.2967,99.3793,12598.0
2016-10-20 11:10:00,108.28,108.39,108.19,108.25,21377.0,99.3977,99.4986,99.3151,99.3701,21377.0
2016-10-20 11:20:00,108.26,108.31,108.16,108.17,17004.0,99.3793,99.4252,99.2875,99.2967,17004.0
2016-10-20 11:30:00,108.16,108.21,108.03,108.07,19612.0,99.2875,99.3334,99.1682,99.2049,19612.0
2016-10-20 11:40:00,108.07,108.18,108.01,108.16,44185.0,99.2049,99.3059,99.1498,99.2875,44185.0
2016-10-20 11:50:00,108.13,108.16,108.01,108.13,10817.0,99.26,99.2875,99.1498,99.26,10817.0
2016-10-20 12:00:00,108.16,108.22,108.09,108.09,57462.0,99.2875,99.3426,99.2233,99.2233,57462.0
2016-10-20 12:10:00,108.11,108.18,108.09,108.12,16385.0,99.2416,99.3059,99.2233,99.2508,16385.0
2016-10-20 12:20:00,108.14,108.15,108.0,108.0,9680.0,99.2692,99.2783,99.1406,99.1406,9680.0
2016-10-20 12:30:00,108.0,108.08,107.94,108.07,15799.0,99.1406,99.2141,99.0856,99.2049,15799.0
2016-10-20 12:40:00,108.08,108.12,107.98,108.01,12037.0,99.2141,99.2508,99.1223,99.1498,12037.0
2016-10-20 12:50:00,108.02,108.02,107.86,107.99,25425.0,99.159,99.159,99.0121,99.1315,25425.0
2016-10-20 13:00:00,107.99,108.11,107.97,108.11,12856.0,99.1315,99.2416,99.1131,99.2416,12856.0
2016-10-20 13:10:00,108.17,108.27,108.12,108.19,14538.0,99.2967,99.3885,99.2508,99.3151,14538.0
2016-10-20 13:20:00,108.2,108.29,108.14,108.16,14327.0,99.3242,99.4069,99.2692,99.2875,14327.0
2016-10-20 13:30:00,108.16,108.24,108.15,108.22,19611.0,99.2875,99.361,99.2783,99.3426,19611.0
2016-10-20 13:40:00,108.22,108.24,108.11,108.14,20944.0,99.3426,99.361,99.2416,99.2692,20944.0
2016-10-20 13:50:00,108.12,108.15,107.95,108.13,18466.0,99.2508,99.2783,99.0947,99.26,18466.0
2016-10-20 14:00:00,108.15,108.32,108.13,108.25,21428.0,99.2783,99.4344,99.26,99.3701,21428.0
2016-10-20 14:10:00,108.26,108.32,108.23,108.25,39312.0,99.3793,99.4344,99.3518,99.3701,39312.0
2016-10-20 14:20:00,108.26,108.27,108.18,108.27,12395.0,99.3793,99.3885,99.3059,99.3885,12395.0
2016-10-20 14:30:00,108.26,108.27,108.17,108.22,64238.0,99.3793,99.3885,99.2967,99.3426,64238.0
2016-10-20 14:40:00,108.23,108.32,108.2,108.28,24730.0,99.3518,99.4344,99.3242,99.3977,24730.0
2016-10-20 14:50:00,108.29,108.49,108.26,108.48,31532.0,99.4069,99.5904,99.3793,99.5813,31532.0
2016-10-20 15:00:00,108.48,108.49,108.25,108.29,45052.0,99.5813,99.5904,99.3701,99.4069,45052.0
2016-10-20 15:10:00,108.27,108.38,108.26,108.32,37940.0,99.3885,99.4895,99.3793,99.4344,37940.0
2016-10-20 15:20:00,108.33,108.35,108.26,108.27,33587.0,99.4436,99.4619,99.3793,99.3885,33587.0
2016-10-20 15:30:00,108.29,108.3,108.1,108.14,184069.0,99.4069,99.416,99.2324,99.2692,184069.0
2016-10-20 15:40:00,108.11,108.21,108.07,108.2,48293.0,99.2416,99.3334,99.2049,99.3242,48293.0
2016-10-20 15:50:00,108.21,108.22,108.04,108.07,107686.0,99.3334,99.3426,99.1774,99.2049,107686.0
2016-10-21 09:30:00,104.61,105.81,103.11,103.25,367097.0,96.0287,97.1303,94.6518,94.7803,367097.0
2016-10-21 09:40:00,103.29,103.58,102.32,102.8,166735.0,94.817,95.0832,93.9266,94.3672,166735.0
2016-10-21 09:50:00,102.82,104.16,102.7,104.1,165198.0,94.3856,95.6156,94.2754,95.5606,165198.0
2016-10-21 10:00:00,104.06,104.3,103.03,103.5,104057.0,95.5238,95.7442,94.5783,95.0098,104057.0
2016-10-21 10:10:00,103.46,103.9,103.35,103.46,65023.0,94.9731,95.377,94.8721,94.9731,65023.0
2016-10-21 10:20:00,103.39,103.63,102.95,103.57,47841.0,94.9088,95.1291,94.5049,95.074,47841.0
2016-10-21 10:30:00,103.61,103.73,103.2,103.35,54230.0,95.1108,95.2209,94.7344,94.8721,54230.0
2016-10-21 10:40:00,103.35,103.72,103.2,103.68,101105.0,94.8721,95.2117,94.7344,95.175,101105.0
2016-10-21 10:50:00,103.65,103.8,103.35,103.41,58411.0,95.1475,95.2852,94.8721,94.9272,58411.0
2016-10-21 11:00:00,103.4,103.76,103.34,103.51,40485.0,94.918,95.2485,94.8629,95.019,40485.0
2016-10-21 11:10:00,103.46,103.7,103.31,103.32,39506.0,94.9731,95.1934,94.8354,94.8445,39506.0
2016-10-21 11:20:00,103.27,103.65,103.15,103.56,39350.0,94.7986,95.1475,94.6885,95.0649,39350.0
2016-10-21 11:30:00,103.55,103.55,103.2,103.33,69570.0,95.0557,95.0557,94.7344,94.8537,69570.0
2016-10-21 11:40:00,103.33,103.69,103.26,103.57,57264.0,94.8537,95.1842,94.7895,95.074,57264.0
2016-10-21 11:50:00,103.57,104.19,103.49,104.08,48238.0,95.074,95.6432,95.0006,95.5422,48238.0
2016-10-21 12:00:00,104.16,104.16,103.36,103.48,98303.0,95.6156,95.6156,94.8813,94.9914,98303.0
2016-10-21 12:10:00,103.45,103.52,103.19,103.21,95840.0,94.9639,95.0281,94.7252,94.7436,95840.0
2016-10-21 12:20:00,103.23,103.23,102.9,103.01,58974.0,94.7619,94.7619,94.459,94.56,58974.0
2016-10-21 12:30:00,103.01,103.35,103.0,103.14,43255.0,94.56,94.8721,94.5508,94.6793,43255.0
2016-10-21 12:40:00,103.15,103.31,103.0,103.31,48076.0,94.6885,94.8354,94.5508,94.8354,48076.0
2016-10-21 12:50:00,103.25,103.25,103.0,103.15,34493.0,94.7803,94.7803,94.5508,94.6885,34493.0
2016-10-21 13:00:00,103.13,103.16,102.89,103.11,78829.0,94.6701,94.6977,94.4498,94.6518,78829.0
2016-10-21 13:10:00,103.07,103.23,102.89,103.0,52792.0,94.6151,94.7619,94.4498,94.5508,52792.0
2016-10-21 13:20:00,103.0,103.13,102.85,103.01,113838.0,94.5508,94.6701,94.4131,94.56,113838.0
2016-10-21 13:30:00,103.03,103.03,102.85,102.93,110932.0,94.5783,94.5783,94.4131,94.4865,110932.0
2016-10-21 13:40:00,102.9,102.93,102.7,102.82,148809.0,94.459,94.4865,94.2754,94.3856,148809.0
2016-10-21 13:50:00,102.86,102.95,102.75,102.83,35897.0,94.4223,94.5049,94.3213,94.3947,35897.0
2016-10-21 14:00:00,102.83,102.91,102.75,102.79,51271.0,94.3947,94.4682,94.3213,94.358,51271.0
2016-10-21 14:10:00,102.8,102.8,102.5,102.5,64195.0,94.3672,94.3672,94.0918,94.0918,64195.0
2016-10-21 14:20:00,102.5,102.73,102.41,102.67,93435.0,94.0918,94.3029,94.0092,94.2479,93435.0
2016-10-21 14:30:00,102.68,102.69,102.5,102.64,56222.0,94.257,94.2662,94.0918,94.2203,56222.0
2016-10-21 14:40:00,102.64,102.9,102.6,102.87,49891.0,94.2203,94.459,94.1836,94.4315,49891.0
2016-10-21 14:50:00,102.86,103.02,102.73,102.76,63595.0,94.4223,94.5692,94.3029,94.3305,63595.0
2016-10-21 15:00:00,102.75,102.89,102.74,102.84,49287.0,94.3213,94.4498,94.3121,94.4039,49287.0
2016-10-21 15:10:00,102.84,102.88,102.67,102.73,58352.0,94.4039,94.4406,94.2479,94.3029,58352.0
2016-10-21 15:20:00,102.73,102.73,102.25,102.25,89401.0,94.3029,94.3029,93.8623,93.8623,89401.0
2016-10-21 15:30:00,102.25,102.31,102.0,102.01,181605.0,93.8623,93.9174,93.6328,93.642,181605.0
2016-10-21 15:40:00,102.0,102.47,101.93,102.4,178018.0,93.6328,94.0643,93.5686,94.0,178018.0
2016-10-21 15:50:00,102.39,102.44,102.1,102.24,247940.0,93.9908,94.0367,93.7246,93.8531,247940.0
2016-10-24 09:30:00,102.98,103.51,102.76,102.87,44639.0,94.5324,95.019,94.3305,94.4315,44639.0
2016-10-24 09:40:00,102.9,103.06,102.79,102.94,77256.0,94.459,94.6059,94.358,94.4957,77256.0
2016-10-24 09:50:00,102.94,103.07,102.8,102.87,81829.0,94.4957,94.6151,94.3672,94.4315,81829.0
2016-10-24 10:00:00,102.86,103.03,102.76,102.81,30812.0,94.4223,94.5783,94.3305,94.3764,30812.0
2016-10-24 10:10:00,102.81,102.97,102.68,102.85,82939.0,94.3764,94.5233,94.257,94.4131,82939.0
2016-10-24 10:20:00,102.9,102.92,102.77,102.79,24470.0,94.459,94.4774,94.3397,94.358,24470.0
2016-10-24 10:30:00,102.82,103.04,102.82,102.96,22344.0,94.3856,94.5875,94.3856,94.5141,22344.0
2016-10-24 10:40:00,103.0,103.01,102.77,102.87,53041.0,94.5508,94.56,94.3397,94.4315,53041.0
2016-10-24 10:50:00,102.85,103.06,102.79,102.93,19089.0,94.4131,94.6059,94.358,94.4865,19089.0
2016-10-24 11:00:00,102.93,103.07,102.9,102.95,13364.0,94.4865,94.6151,94.459,94.5049,13364.0
2016-10-24 11:10:00,102.97,103.02,102.86,102.92,25100.0,94.5233,94.5692,94.4223,94.4774,25100.0
2016-10-24 11:20:00,102.93,102.93,102.71,102.85,28575.0,94.4865,94.4865,94.2846,94.4131,28575.0
2016-10-24 11:30:00,102.83,102.99,102.8,102.8,14109.0,94.3947,94.5416,94.3672,94.3672,14109.0
2016-10-24 11:40:00,102.8,102.93,102.73,102.93,22118.0,94.3672,94.4865,94.3029,94.4865,22118.0
2016-10-24 11:50:00,102.94,102.94,102.73,102.79,25167.0,94.4957,94.4957,94.3029,94.358,25167.0
2016-10-24 12:00:00,102.8,102.88,102.75,102.75,19982.0,94.3672,94.4406,94.3213,94.3213,19982.0
2016-10-24 12:10:00,102.75,102.84,102.75,102.84,10809.0,94.3213,94.4039,94.3213,94.4039,10809.0
2016-10-24 12:20:00,102.84,102.87,102.79,102.8,9022.0,94.4039,94.4315,94.358,94.3672,9022.0
2016-10-24 12:30:00,102.79,102.8,102.73,102.73,25539.0,94.358,94.3672,94.3029,94.3029,25539.0
2016-10-24 12:40:00,102.72,102.79,102.67,102.75,11119.0,94.2938,94.358,94.2479,94.3213,11119.0
2016-10-24 12:50:00,102.76,102.77,102.65,102.77,17718.0,94.3305,94.3397,94.2295,94.3397,17718.0
2016-10-24 13:00:00,102.76,102.81,102.73,102.78,14948.0,94.3305,94.3764,94.3029,94.3488,14948.0
2016-10-24 13:10:00,102.77,102.78,102.65,102.78,28541.0,94.3397,94.3488,94.2295,94.3488,28541.0
2016-10-24 13:20:00,102.78,102.79,102.69,102.69,14395.0,94.3488,94.358,94.2662,94.2662,14395.0
2016-10-24 13:30:00,102.7,102.77,102.65,102.75,15274.0,94.2754,94.3397,94.2295,94.3213,15274.0
2016-10-24 13:40:00,102.73,102.87,102.73,102.87,10121.0,94.3029,94.4315,94.3029,94.4315,10121.0
2016-10-24 13:50:00,102.87,102.93,102.83,102.88,26388.0,94.4315,94.4865,94.3947,94.4406,26388.0
2016-10-24 14:00:00,102.88,102.92,102.77,102.77,41603.0,94.4406,94.4774,94.3397,94.3397,41603.0
2016-10-24 14:10:00,102.77,102.82,102.71,102.82,21831.0,94.3397,94.3856,94.2846,94.3856,21831.0
2016-10-24 14:20:00,102.83,102.89,102.81,102.84,11587.0,94.3947,94.4498,94.3764,94.4039,11587.0
2016-10-24 14:30:00,102.82,102.82,102.76,102.78,18772.0,94.3856,94.3856,94.3305,94.3488,18772.0
2016-10-24 14:40:00,102.76,102.86,102.76,102.8,14930.0,94.3305,94.4223,94.3305,94.3672,14930.0
2016-10-24 14:50:00,102.79,102.84,102.74,102.84,26522.0,94.358,94.4039,94.3121,94.4039,26522.0
2016-10-24 15:00:00,102.83,102.83,102.76,102.81,28296.0,94.3947,94.3947,94.3305,94.3764,28296.0
2016-10-24 15:10:00,102.81,102.87,102.8,102.85,24791.0,94.3764,94.4315,94.3672,94.4131,24791.0
2016-10-24 15:20:00,102.86,102.89,102.82,102.86,24210.0,94.4223,94.4498,94.3856,94.4223,24210.0
2016-10-24 15:30:00,102.86,102.86,102.75,102.83,50234.0,94.4223,94.4223,94.3213,94.3947,50234.0
2016-10-24 15:40:00,102.82,102.9,102.74,102.84,66161.0,94.3856,94.459,94.3121,94.4039,66161.0
2016-10-24 15:50:00,102.85,102.96,102.81,102.81,261338.0,94.4131,94.5141,94.3764,94.3764,261338.0
2016-10-25 09:30:00,102.92,103.26,102.77,103.25,25663.0,94.4774,94.7895,94.3397,94.7803,25663.0
2016-10-25 09:40:00,103.24,103.43,103.13,103.36,66869.0,94.7711,94.9455,94.6701,94.8813,66869.0
2016-10-25 09:50:00,103.4,103.58,103.26,103.47,25219.0,94.918,95.0832,94.7895,94.9822,25219.0
2016-10-25 10:00:00,103.5,103.54,103.32,103.34,22662.0,95.0098,95.0465,94.8445,94.8629,22662.0
2016-10-25 10:10:00,103.39,103.39,103.03,103.16,29133.0,94.9088,94.9088,94.5783,94.6977,29133.0
2016-10-25 10:20:00,103.14,103.17,103.02,103.08,9008.0,94.6793,94.7069,94.5692,94.6242,9008.0
2016-10-25 10:30:00,103.06,103.09,102.9,102.94,13313.0,94.6059,94.6334,94.459,94.4957,13313.0
2016-10-25 10:40:00,102.89,102.89,102.64,102.8,17042.0,94.4498,94.4498,94.2203,94.3672,17042.0
2016-10-25 10:50:00,102.81,102.81,102.73,102.78,17654.0,94.3764,94.3764,94.3029,94.3488,17654.0
2016-10-25 11:00:00,102.78,102.9,102.75,102.85,12972.0,94.3488,94.459,94.3213,94.4131,12972.0
2016-10-25 11:10:00,102.85,102.88,102.78,102.82,27982.0,94.4131,94.4406,94.3488,94.3856,27982.0
2016-10-25 11:20:00,102.84,102.87,102.76,102.87,12070.0,94.4039,94.4315,94.3305,94.4315,12070.0
2016-10-25 11:30:00,102.86,102.87,102.78,102.82,18400.0,94.4223,94.4315,94.3488,94.3856,18400.0
2016-10-25 11:40:00,102.84,102.94,102.83,102.89,13738.0,94.4039,94.4957,94.3947,94.4498,13738.0
2016-10-25 11:50:00,102.88,102.93,102.77,102.78,11276.0,94.4406,94.4865,94.3397,94.3488,11276.0
2016-10-25 12:00:00,102.78,102.86,102.72,102.77,25899.0,94.3488,94.4223,94.2938,94.3397,25899.0
2016-10-25 12:10:00,102.78,102.79,102.73,102.77,29743.0,94.3488,94.358,94.3029,94.3397,29743.0
2016-10-25 12:20:00,102.79,102.79,102.54,102.62,16841.0,94.358,94.358,94.1285,94.202,16841.0
2016-10-25 12:30:00,102.62,102.69,102.61,102.67,5500.0,94.202,94.2662,94.1928,94.2479,5500.0
2016-10-25 12:40:00,102.7,102.72,102.64,102.68,10175.0,94.2754,94.2938,94.2203,94.257,10175.0
2016-10-25 12:50:00,102.68,102.68,102.62,102.62,4663.0,94.257,94.257,94.202,94.202,4663.0
2016-10-25 13:00:00,102.62,102.75,102.6,102.73,21679.0,94.202,94.3213,94.1836,94.3029,21679.0
2016-10-25 13:10:00,102.73,102.8,102.71,102.79,16872.0,94.3029,94.3672,94.2846,94.358,16872.0
2016-10-25 13:20:00,102.8,102.9,102.78,102.85,10617.0,94.3672,94.459,94.3488,94.4131,10617.0
2016-10-25 13:30:00,102.86,102.91,102.81,102.87,19910.0,94.4223,94.4682,94.3764,94.4315,19910.0
2016-10-25 13:40:00,102.87,102.98,102.85,102.97,12308.0,94.4315,94.5324,94.4131,94.5233,12308.0
2016-10-25 13:50:00,102.98,103.0,102.9,102.9,14264.0,94.5324,94.5508,94.459,94.459,14264.0
2016-10-25 14:00:00,102.92,103.04,102.92,103.03,19457.0,94.4774,94.5875,94.4774,94.5783,19457.0
2016-10-25 14:10:00,103.02,103.02,102.88,102.9,8929.0,94.5692,94.5692,94.4406,94.459,8929.0
2016-10-25 14:20:00,102.89,102.95,102.89,102.9,21506.0,94.4498,94.5049,94.4498,94.459,21506.0
2016-10-25 14:30:00,102.92,102.97,102.89,102.97,26638.0,94.4774,94.5233,94.4498,94.5233,26638.0
2016-10-25 14:40:00,102.96,102.96,102.91,102.92,10889.0,94.5141,94.5141,94.4682,94.4774,10889.0
2016-10-25 14:50:00,102.91,102.94,102.84,102.85,20488.0,94.4682,94.4957,94.4039,94.4131,20488.0
2016-10-25 15:00:00,102.84,102.91,102.84,102.88,45505.0,94.4039,94.4682,94.4039,94.4406,45505.0
2016-10-25 15:10:00,102.88,102.92,102.87,102.9,17131.0,94.4406,94.4774,94.4315,94.459,17131.0
2016-10-25 15:20:00,102.91,102.95,102.88,102.92,17476.0,94.4682,94.5049,94.4406,94.4774,17476.0
2016-10-25 15:30:00,102.92,102.92,102.84,102.85,25661.0,94.4774,94.4774,94.4039,94.4131,25661.0
2016-10-25 15:40:00,102.85,102.86,102.74,102.8,34072.0,94.4131,94.4223,94.3121,94.3672,34072.0
2016-10-25 15:50:00,102.79,102.82,102.71,102.77,58698.0,94.358,94.3856,94.2846,94.3397,58698.0
2016-10-26 09:30:00,102.45,102.45,101.63,102.28,16336.0,94.0459,94.0459,93.2932,93.8899,16336.0
2016-10-26 09:40:00,102.34,102.34,101.94,102.02,33355.0,93.9449,93.9449,93.5777,93.6512,33355.0
2016-10-26 09:50:00,102.06,102.18,101.97,102.09,27102.0,93.6879,93.7981,93.6053,93.7154,27102.0
2016-10-26 10:00:00,102.07,102.12,101.97,102.04,21639.0,93.6971,93.743,93.6053,93.6695,21639.0
2016-10-26 10:10:00,102.03,102.13,102.01,102.1,21309.0,93.6604,93.7522,93.642,93.7246,21309.0
2016-10-26 10:20:00,102.1,102.16,102.02,102.16,15510.0,93.7246,93.7797,93.6512,93.7797,15510.0
2016-10-26 10:30:00,102.16,102.4,102.16,102.38,16300.0,93.7797,94.0,93.7797,93.9817,16300.0
2016-10-26 10:40:00,102.38,102.66,102.36,102.66,8913.0,93.9817,94.2387,93.9633,94.2387,8913.0
2016-10-26 10:50:00,102.64,102.95,102.56,102.95,12587.0,94.2203,94.5049,94.1469,94.5049,12587.0
2016-10-26 11:00:00,102.91,102.98,102.86,102.88,20608.0,94.4682,94.5324,94.4223,94.4406,20608.0
2016-10-26 11:10:00,102.88,103.17,102.88,102.94,37900.0,94.4406,94.7069,94.4406,94.4957,37900.0
2016-10-26 11:20:00,102.92,103.02,102.77,102.9,140366.0,94.4774,94.5692,94.3397,94.459,140366.0
2016-10-26 11:30:00,102.94,103.03,102.82,102.84,23943.0,94.4957,94.5783,94.3856,94.4039,23943.0
2016-10-26 11:40:00,102.84,102.98,102.84,102.97,10286.0,94.4039,94.5324,94.4039,94.5233,10286.0
2016-10-26 11:50:00,102.93,102.98,102.74,102.75,8366.0,94.4865,94.5324,94.3121,94.3213,8366.0
2016-10-26 12:00:00,102.75,102.79,102.7,102.71,4602.0,94.3213,94.358,94.2754,94.2846,4602.0
2016-10-26 12:10:00,102.73,102.84,102.72,102.79,3659.0,94.3029,94.4039,94.2938,94.358,3659.0
2016-10-26 12:20:00,102.8,102.88,102.78,102.81,5825.0,94.3672,94.4406,94.3488,94.3764,5825.0
2016-10-26 12:30:00,102.83,102.94,102.82,102.89,6154.0,94.3947,94.4957,94.3856,94.4498,6154.0
2016-10-26 12:40:00,102.9,102.9,102.79,102.82,7452.0,94.459,94.459,94.358,94.3856,7452.0
2016-10-26 12:50:00,102.86,102.92,102.82,102.82,5489.0,94.4223,94.4774,94.3856,94.3856,5489.0
2016-10-26 13:00:00,102.78,102.84,102.75,102.77,8242.0,94.3488,94.4039,94.3213,94.3397,8242.0
2016-10-26 13:10:00,102.72,102.72,102.53,102.58,24195.0,94.2938,94.2938,94.1194,94.1652,24195.0
2016-10-26 13:20:00,102.61,102.61,102.34,102.37,214712.0,94.1928,94.1928,93.9449,93.9725,214712.0
2016-10-26 13:30:00,102.38,102.4,102.24,102.24,15479.0,93.9817,94.0,93.8531,93.8531,15479.0
2016-10-26 13:40:00,102.27,102.27,102.1,102.19,17767.0,93.8807,93.8807,93.7246,93.8072,17767.0
2016-10-26 13:50:00,102.19,102.22,102.0,102.14,12828.0,93.8072,93.8348,93.6328,93.7613,12828.0
2016-10-26 14:00:00,102.13,102.14,101.96,102.09,16230.0,93.7522,93.7613,93.5961,93.7154,16230.0
2016-10-26 14:10:00,102.09,102.16,102.04,102.13,10772.0,93.7154,93.7797,93.6695,93.7522,10772.0
2016-10-26 14:20:00,102.11,102.18,102.05,102.15,7737.0,93.7338,93.7981,93.6787,93.7705,7737.0
2016-10-26 14:30:00,102.14,102.21,102.11,102.17,13983.0,93.7613,93.8256,93.7338,93.7889,13983.0
2016-10-26 14:40:00,102.16,102.17,102.01,102.06,21007.0,93.7797,93.7889,93.642,93.6879,21007.0
2016-10-26 14:50:00,102.05,102.11,101.99,102.06,23534.0,93.6787,93.7338,93.6236,93.6879,23534.0
2016-10-26 15:00:00,102.05,102.07,101.99,102.02,15871.0,93.6787,93.6971,93.6236,93.6512,15871.0
2016-10-26 15:10:00,102.02,102.07,102.02,102.04,14601.0,93.6512,93.6971,93.6512,93.6695,14601.0
2016-10-26 15:20:00,102.04,102.12,102.02,102.07,22176.0,93.6695,93.743,93.6512,93.6971,22176.0
2016-10-26 15:30:00,102.07,102.11,102.04,102.06,23443.0,93.6971,93.7338,93.6695,93.6879,23443.0
2016-10-26 15:40:00,102.06,102.16,102.01,102.08,45839.0,93.6879,93.7797,93.642,93.7063,45839.0
2016-10-26 15:50:00,102.07,102.1,102.02,102.09,66717.0,93.6971,93.7246,93.6512,93.7154,66717.0
2016-10-27 09:30:00,102.69,103.2,102.69,102.99,19236.0,94.2662,94.7344,94.2662,94.5416,19236.0
2016-10-27 09:40:00,103.0,103.0,102.56,102.56,18837.0,94.5508,94.5508,94.1469,94.1469,18837.0
2016-10-27 09:50:00,102.53,102.72,102.53,102.63,31344.0,94.1194,94.2938,94.1194,94.2111,31344.0
2016-10-27 10:00:00,102.63,102.66,102.49,102.52,41236.0,94.2111,94.2387,94.0826,94.1102,41236.0
2016-10-27 10:10:00,102.5,102.57,102.2,102.24,21925.0,94.0918,94.1561,93.8164,93.8531,21925.0
2016-10-27 10:20:00,102.25,102.43,102.21,102.39,9020.0,93.8623,94.0276,93.8256,93.9908,9020.0
2016-10-27 10:30:00,102.46,102.47,102.22,102.23,7618.0,94.0551,94.0643,93.8348,93.844,7618.0
2016-10-27 10:40:00,102.24,102.4,102.22,102.3,10060.0,93.8531,94.0,93.8348,93.9082,10060.0
2016-10-27 10:50:00,102.35,102.46,102.33,102.36,5210.0,93.9541,94.0551,93.9358,93.9633,5210.0
2016-10-27 11:00:00,102.37,102.55,102.28,102.51,14873.0,93.9725,94.1377,93.8899,94.101,14873.0
2016-10-27 11:10:00,102.51,102.52,102.4,102.45,8814.0,94.101,94.1102,94.0,94.0459,8814.0
2016-10-27 11:20:00,102.45,102.54,102.41,102.51,9622.0,94.0459,94.1285,94.0092,94.101,9622.0
2016-10-27 11:30:00,102.46,102.46,102.17,102.19,7627.0,94.0551,94.0551,93.7889,93.8072,7627.0
2016-10-27 11:40:00,102.22,102.37,102.15,102.25,13597.0,93.8348,93.9725,93.7705,93.8623,13597.0
2016-10-27 11:50:00,102.31,102.61,102.26,102.6,10574.0,93.9174,94.1928,93.8715,94.1836,10574.0
2016-10-27 12:00:00,102.6,102.61,102.53,102.55,6290.0,94.1836,94.1928,94.1194,94.1377,6290.0
2016-10-27 12:10:00,102.54,102.61,102.52,102.55,7573.0,94.1285,94.1928,94.1102,94.1377,7573.0
2016-10-27 12:20:00,102.52,102.52,102.37,102.42,3669.0,94.1102,94.1102,93.9725,94.0184,3669.0
2016-10-27 12:30:00,102.41,102.41,102.27,102.28,13074.0,94.0092,94.0092,93.8807,93.8899,13074.0
2016-10-27 12:40:00,102.23,102.23,102.11,102.12,5433.0,93.844,93.844,93.7338,93.743,5433.0
2016-10-27 12:50:00,102.11,102.22,102.07,102.18,3808.0,93.7338,93.8348,93.6971,93.7981,3808.0
2016-10-27 13:00:00,102.16,102.23,102.11,102.11,9475.0,93.7797,93.844,93.7338,93.7338,9475.0
2016-10-27 13:10:00,102.06,102.2,102.06,102.15,6189.0,93.6879,93.8164,93.6879,93.7705,6189.0
2016-10-27 13:20:00,102.15,102.21,102.1,102.1,8401.0,93.7705,93.8256,93.7246,93.7246,8401.0
2016-10-27 13:30:00,102.09,102.28,102.01,102.26,12840.0,93.7154,93.8899,93.642,93.8715,12840.0
2016-10-27 13:40:00,102.24,102.24,102.15,102.15,8048.0,93.8531,93.8531,93.7705,93.7705,8048.0
2016-10-27 13:50:00,102.14,102.19,102.14,102.14,7550.0,93.7613,93.8072,93.7613,93.7613,7550.0
2016-10-27 14:00:00,102.15,102.26,102.14,102.21,17262.0,93.7705,93.8715,93.7613,93.8256,17262.0
2016-10-27 14:10:00,102.24,102.36,102.2,102.33,15369.0,93.8531,93.9633,93.8164,93.9358,15369.0
2016-10-27 14:20:00,102.33,102.38,102.23,102.36,22007.0,93.9358,93.9817,93.844,93.9633,22007.0
2016-10-27 14:30:00,102.35,102.36,102.16,102.28,15074.0,93.9541,93.9633,93.7797,93.8899,15074.0
2016-10-27 14:40:00,102.27,102.31,102.19,102.24,18447.0,93.8807,93.9174,93.8072,93.8531,18447.0
2016-10-27 14:50:00,102.21,102.21,102.05,102.09,13757.0,93.8256,93.8256,93.6787,93.7154,13757.0
2016-10-27 15:00:00,102.07,102.1,102.01,102.04,17288.0,93.6971,93.7246,93.642,93.6695,17288.0
2016-10-27 15:10:00,102.03,102.04,101.98,101.98,38713.0,93.6604,93.6695,93.6145,93.6145,38713.0
2016-10-27 15:20:00,101.99,102.09,101.99,102.03,150850.0,93.6236,93.7154,93.6236,93.6604,150850.0
2016-10-27 15:30:00,102.02,102.04,101.96,101.96,50234.0,93.6512,93.6695,93.5961,93.5961,50234.0
2016-10-27 15:40:00,101.97,102.07,101.96,102.04,60740.0,93.6053,93.6971,93.5961,93.6695,60740.0
2016-10-27 15:50:00,102.02,102.18,102.02,102.16,147670.0,93.6512,93.7981,93.6512,93.7797,147670.0
2016-10-28 09:30:00,102.56,102.76,102.07,102.75,11068.0,94.1469,94.3305,93.6971,94.3213,11068.0
2016-10-28 09:40:00,102.65,102.87,102.5,102.5,10998.0,94.2295,94.4315,94.0918,94.0918,10998.0
2016-10-28 09:50:00,102.46,102.51,102.25,102.3,7323.0,94.0551,94.101,93.8623,93.9082,7323.0
2016-10-28 10:00:00,102.29,102.3,102.1,102.24,7108.0,93.899,93.9082,93.7246,93.8531,7108.0
2016-10-28 10:10:00,102.24,102.4,102.17,102.23,27626.0,93.8531,94.0,93.7889,93.844,27626.0
2016-10-28 10:20:00,102.31,102.47,102.19,102.36,12194.0,93.9174,94.0643,93.8072,93.9633,12194.0
2016-10-28 10:30:00,102.38,102.51,102.29,102.5,28220.0,93.9817,94.101,93.899,94.0918,28220.0
2016-10-28 10:40:00,102.5,102.5,102.26,102.27,20255.0,94.0918,94.0918,93.8715,93.8807,20255.0
2016-10-28 10:50:00,102.27,102.3,102.08,102.08,6496.0,93.8807,93.9082,93.7063,93.7063,6496.0
2016-10-28 11:00:00,102.1,102.22,102.09,102.14,9190.0,93.7246,93.8348,93.7154,93.7613,9190.0
2016-10-28 11:10:00,102.1,102.14,102.03,102.06,12149.0,93.7246,93.7613,93.6604,93.6879,12149.0
2016-10-28 11:20:00,102.08,102.08,101.98,102.0,22338.0,93.7063,93.7063,93.6145,93.6328,22338.0
2016-10-28 11:30:00,102.0,102.12,101.95,101.95,19676.0,93.6328,93.743,93.5869,93.5869,19676.0
2016-10-28 11:40:00,101.98,102.11,101.97,102.01,16966.0,93.6145,93.7338,93.6053,93.642,16966.0
2016-10-28 11:50:00,102.03,102.06,101.99,102.0,7200.0,93.6604,93.6879,93.6236,93.6328,7200.0
2016-10-28 12:00:00,102.03,102.07,101.98,102.05,14621.0,93.6604,93.6971,93.6145,93.6787,14621.0
2016-10-28 12:10:00,102.04,102.12,102.01,102.07,10629.0,93.6695,93.743,93.642,93.6971,10629.0
2016-10-28 12:20:00,102.07,102.1,102.06,102.07,7656.0,93.6971,93.7246,93.6879,93.6971,7656.0
2016-10-28 12:30:00,102.05,102.05,102.0,102.03,3015.0,93.6787,93.6787,93.6328,93.6604,3015.0
2016-10-28 12:40:00,102.04,102.04,101.94,101.94,16335.0,93.6695,93.6695,93.5777,93.5777,16335.0
2016-10-28 12:50:00,101.98,102.03,101.91,101.91,4961.0,93.6145,93.6604,93.5502,93.5502,4961.0
2016-10-28 13:00:00,101.95,101.96,101.29,101.29,12793.0,93.5869,93.5961,92.9811,92.9811,12793.0
2016-10-28 13:10:00,101.25,101.58,101.13,101.39,8530.0,92.9443,93.2473,92.8342,93.0729,8530.0
2016-10-28 13:20:00,101.48,101.64,101.44,101.44,19814.0,93.1555,93.3024,93.1188,93.1188,19814.0
2016-10-28 13:30:00,101.34,101.41,100.94,101.0,7351.0,93.027,93.0912,92.6598,92.7149,7351.0
2016-10-28 13:40:00,100.98,101.23,100.95,101.12,4306.0,92.6965,92.926,92.669,92.825,4306.0
2016-10-28 13:50:00,101.1,101.12,100.91,100.92,7924.0,92.8067,92.825,92.6322,92.6414,7924.0
2016-10-28 14:00:00,100.87,101.05,100.79,100.87,5376.0,92.5955,92.7608,92.5221,92.5955,5376.0
2016-10-28 14:10:00,100.91,101.24,100.83,101.11,7290.0,92.6322,92.9352,92.5588,92.8158,7290.0
2016-10-28 14:20:00,101.14,101.4,101.09,101.22,9742.0,92.8434,93.082,92.7975,92.9168,9742.0
2016-10-28 14:30:00,101.23,101.42,101.13,101.21,11183.0,92.926,93.1004,92.8342,92.9076,11183.0
2016-10-28 14:40:00,101.2,101.3,101.1,101.3,7418.0,92.8985,92.9902,92.8067,92.9902,7418.0
2016-10-28 14:50:00,101.28,101.44,101.22,101.42,20468.0,92.9719,93.1188,92.9168,93.1004,20468.0
2016-10-28 15:00:00,101.42,101.42,101.27,101.32,10743.0,93.1004,93.1004,92.9627,93.0086,10743.0
2016-10-28 15:10:00,101.33,101.33,101.16,101.3,7901.0,93.0178,93.0178,92.8617,92.9902,7901.0
2016-10-28 15:20:00,101.29,101.53,101.22,101.48,20932.0,92.9811,93.2014,92.9168,93.1555,20932.0
2016-10-28 15:30:00,101.47,101.47,101.29,101.29,19780.0,93.1463,93.1463,92.9811,92.9811,19780.0
2016-10-28 15:40:00,101.29,101.38,101.13,101.32,32244.0,92.9811,93.0637,92.8342,93.0086,32244.0
2016-10-28 15:50:00,101.32,101.34,101.1,101.16,87346.0,93.0086,93.027,92.8067,92.8617,87346.0
2016-10-31 09:30:00,101.35,101.67,101.02,101.04,28014.0,93.0361,93.3299,92.7332,92.7516,28014.0
2016-10-31 09:40:00,101.13,101.18,100.77,101.01,21293.0,92.8342,92.8801,92.5037,92.724,21293.0
2016-10-31 09:50:00,101.01,101.07,100.72,100.93,24053.0,92.724,92.7791,92.4578,92.6506,24053.0
2016-10-31 10:00:00,100.95,100.97,100.82,100.93,16005.0,92.669,92.6873,92.5496,92.6506,16005.0
2016-10-31 10:10:00,101.0,101.07,100.92,100.95,15774.0,92.7149,92.7791,92.6414,92.669,15774.0
2016-10-31 10:20:00,100.9,100.99,100.8,100.94,11200.0,92.6231,92.7057,92.5313,92.6598,11200.0
2016-10-31 10:30:00,100.99,100.99,100.77,100.86,15513.0,92.7057,92.7057,92.5037,92.5863,15513.0
2016-10-31 10:40:00,100.85,100.92,100.78,100.88,25381.0,92.5772,92.6414,92.5129,92.6047,25381.0
2016-10-31 10:50:00,100.88,101.14,100.83,100.96,15484.0,92.6047,92.8434,92.5588,92.6781,15484.0
2016-10-31 11:00:00,100.98,101.02,100.91,100.99,15467.0,92.6965,92.7332,92.6322,92.7057,15467.0
2016-10-31 11:10:00,101.0,101.04,100.92,101.0,13156.0,92.7149,92.7516,92.6414,92.7149,13156.0
2016-10-31 11:20:00,101.02,101.07,100.91,101.02,14710.0,92.7332,92.7791,92.6322,92.7332,14710.0
2016-10-31 11:30:00,101.05,101.2,100.99,101.01,23176.0,92.7608,92.8985,92.7057,92.724,23176.0
2016-10-31 11:40:00,101.03,101.06,100.95,100.98,11636.0,92.7424,92.7699,92.669,92.6965,11636.0
2016-10-31 11:50:00,100.99,101.05,100.94,101.03,10781.0,92.7057,92.7608,92.6598,92.7424,10781.0
2016-10-31 12:00:00,101.05,101.07,100.97,101.0,25849.0,92.7608,92.7791,92.6873,92.7149,25849.0
2016-10-31 12:10:00,100.99,101.09,100.96,101.01,18326.0,92.7057,92.7975,92.6781,92.724,18326.0
2016-10-31 12:20:00,101.0,101.02,100.77,100.97,16025.0,92.7149,92.7332,92.5037,92.6873,16025.0
2016-10-31 12:30:00,100.97,101.03,100.9,100.99,17967.0,92.6873,92.7424,92.6231,92.7057,17967.0
2016-10-31 12:40:00,101.01,101.01,100.77,100.77,16015.0,92.724,92.724,92.5037,92.5037,16015.0
2016-10-31 12:50:00,100.78,100.83,100.7,100.71,21096.0,92.5129,92.5588,92.4395,92.4486,21096.0
2016-10-31 13:00:00,100.71,100.83,100.71,100.81,16574.0,92.4486,92.5588,92.4486,92.5404,16574.0
2016-10-31 13:10:00,100.79,100.86,100.76,100.8,18728.0,92.5221,92.5863,92.4945,92.5313,18728.0
2016-10-31 13:20:00,100.8,100.89,100.78,100.8,39376.0,92.5313,92.6139,92.5129,92.5313,39376.0
2016-10-31 13:30:00,100.8,100.85,100.79,100.84,16738.0,92.5313,92.5772,92.5221,92.568,16738.0
2016-10-31 13:40:00,100.83,100.9,100.78,100.8,15602.0,92.5588,92.6231,92.5129,92.5313,15602.0
2016-10-31 13:50:00,100.8,100.85,100.67,100.73,16713.0,92.5313,92.5772,92.4119,92.467,16713.0
2016-10-31 14:00:00,100.73,100.73,100.57,100.57,22558.0,92.467,92.467,92.3201,92.3201,22558.0
2016-10-31 14:10:00,100.57,100.69,100.41,100.54,27529.0,92.3201,92.4303,92.1733,92.2926,27529.0
2016-10-31 14:20:00,100.56,100.61,100.52,100.59,29679.0,92.311,92.3568,92.2742,92.3385,29679.0
2016-10-31 14:30:00,100.56,100.65,100.56,100.63,20173.0,92.311,92.3936,92.311,92.3752,20173.0
2016-10-31 14:40:00,100.64,100.66,100.53,100.59,19141.0,92.3844,92.4027,92.2834,92.3385,19141.0
2016-10-31 14:50:00,100.58,100.67,100.56,100.63,17732.0,92.3293,92.4119,92.311,92.3752,17732.0
2016-10-31 15:00:00,100.65,100.66,100.57,100.61,21900.0,92.3936,92.4027,92.3201,92.3568,21900.0
2016-10-31 15:10:00,100.61,100.64,100.52,100.52,23188.0,92.3568,92.3844,92.2742,92.2742,23188.0
2016-10-31 15:20:00,100.54,100.69,100.53,100.68,28969.0,92.2926,92.4303,92.2834,92.4211,28969.0
2016-10-31 15:30:00,100.67,100.68,100.54,100.62,45745.0,92.4119,92.4211,92.2926,92.366,45745.0
2016-10-31 15:40:00,100.61,100.64,100.55,100.64,51052.0,92.3568,92.3844,92.3018,92.3844,51052.0
2016-10-31 15:50:00,100.64,100.64,100.48,100.52,102913.0,92.3844,92.3844,92.2375,92.2742,102913.0
2016-11-01 09:30:00,101.02,101.02,100.6,100.72,6293.0,92.7332,92.7332,92.3477,92.4578,6293.0
2016-11-01 09:40:00,100.72,100.79,100.46,100.64,13765.0,92.4578,92.5221,92.2192,92.3844,13765.0
2016-11-01 09:50:00,100.7,100.91,100.58,100.89,122304.0,92.4395,92.6322,92.3293,92.6139,122304.0
2016-11-01 10:00:00,100.9,101.12,100.68,100.85,25805.0,92.6231,92.825,92.4211,92.5772,25805.0
2016-11-01 10:10:00,100.82,101.0,100.8,100.92,22442.0,92.5496,92.7149,92.5313,92.6414,22442.0
2016-11-01 10:20:00,100.97,101.07,100.79,100.87,37157.0,92.6873,92.7791,92.5221,92.5955,37157.0
2016-11-01 10:30:00,100.86,101.07,100.8,100.84,11365.0,92.5863,92.7791,92.5313,92.568,11365.0
2016-11-01 10:40:00,100.88,100.96,100.81,100.85,2864.0,92.6047,92.6781,92.5404,92.5772,2864.0
2016-11-01 10:50:00,100.86,101.06,100.81,100.91,28506.0,92.5863,92.7699,92.5404,92.6322,28506.0
2016-11-01 11:00:00,100.9,100.94,100.57,100.65,12125.0,92.6231,92.6598,92.3201,92.3936,12125.0
2016-11-01 11:10:00,100.66,100.8,100.49,100.53,98439.0,92.4027,92.5313,92.2467,92.2834,98439.0
2016-11-01 11:20:00,100.56,100.7,100.54,100.61,11916.0,92.311,92.4395,92.2926,92.3568,11916.0
2016-11-01 11:30:00,100.6,100.72,100.52,100.69,4223.0,92.3477,92.4578,92.2742,92.4303,4223.0
2016-11-01 11:40:00,100.68,100.73,100.54,100.6,10865.0,92.4211,92.467,92.2926,92.3477,10865.0
2016-11-01 11:50:00,100.56,100.56,100.35,100.37,6844.0,92.311,92.311,92.1182,92.1365,6844.0
2016-11-01 12:00:00,100.37,100.42,100.12,100.13,13802.0,92.1365,92.1824,91.907,91.9162,13802.0
2016-11-01 12:10:00,100.04,100.06,99.8,99.83,8850.0,91.8336,91.852,91.6133,91.6408,8850.0
2016-11-01 12:20:00,99.82,100.02,99.75,99.88,10771.0,91.6317,91.8152,91.5674,91.6867,10771.0
2016-11-01 12:30:00,99.88,100.09,99.88,99.95,6501.0,91.6867,91.8795,91.6867,91.751,6501.0
2016-11-01 12:40:00,99.95,100.01,99.68,99.71,11993.0,91.751,91.8061,91.5031,91.5307,11993.0
2016-11-01 12:50:00,99.72,99.79,99.66,99.78,16316.0,91.5399,91.6041,91.4848,91.5949,16316.0
2016-11-01 13:00:00,99.79,99.82,99.62,99.64,20541.0,91.6041,91.6317,91.4481,91.4664,20541.0
2016-11-01 13:10:00,99.64,99.66,99.42,99.5,25244.0,91.4664,91.4848,91.2645,91.3379,25244.0
2016-11-01 13:20:00,99.51,99.53,99.39,99.48,15383.0,91.3471,91.3654,91.2369,91.3195,15383.0
2016-11-01 13:30:00,99.46,99.52,99.38,99.46,14814.0,91.3012,91.3563,91.2277,91.3012,14814.0
2016-11-01 13:40:00,99.43,99.44,99.14,99.2,17430.0,91.2736,91.2828,91.0074,91.0625,17430.0
2016-11-01 13:50:00,99.23,99.3,99.15,99.28,15428.0,91.0901,91.1543,91.0166,91.136,15428.0
2016-11-01 14:00:00,99.28,99.33,98.91,99.02,13544.0,91.136,91.1818,90.7963,90.8973,13544.0
2016-11-01 14:10:00,99.0,99.07,98.62,98.81,12489.0,90.8789,90.9432,90.5301,90.7045,12489.0
2016-11-01 14:20:00,98.82,99.22,98.81,99.19,36063.0,90.7137,91.0809,90.7045,91.0533,36063.0
2016-11-01 14:30:00,99.2,99.2,98.98,99.0,42198.0,91.0625,91.0625,90.8606,90.8789,42198.0
2016-11-01 14:40:00,99.0,99.01,98.81,98.91,33269.0,90.8789,90.8881,90.7045,90.7963,33269.0
2016-11-01 14:50:00,98.91,98.94,98.73,98.82,25917.0,90.7963,90.8238,90.6311,90.7137,25917.0
2016-11-01 15:00:00,98.8,98.88,98.67,98.81,30558.0,90.6953,90.7688,90.576,90.7045,30558.0
2016-11-01 15:10:00,98.8,99.1,98.67,99.07,63966.0,90.6953,90.9707,90.576,90.9432,63966.0
2016-11-01 15:20:00,99.06,99.11,99.0,99.07,31222.0,90.934,90.9799,90.8789,90.9432,31222.0
2016-11-01 15:30:00,99.08,99.15,98.97,99.14,60638.0,90.9524,91.0166,90.8514,91.0074,60638.0
2016-11-01 15:40:00,99.15,99.31,99.02,99.14,88856.0,91.0166,91.1635,90.8973,91.0074,88856.0
2016-11-01 15:50:00,99.15,99.19,99.0,99.03,155483.0,91.0166,91.0533,90.8789,90.9065,155483.0
2016-11-02 09:30:00,99.04,99.36,98.91,99.11,13328.0,90.9156,91.2094,90.7963,90.9799,13328.0
2016-11-02 09:40:00,99.1,99.2,98.89,98.89,23106.0,90.9707,91.0625,90.7779,90.7779,23106.0
2016-11-02 09:50:00,98.98,99.11,98.98,99.1,6500.0,90.8606,90.9799,90.8606,90.9707,6500.0
2016-11-02 10:00:00,99.1,99.1,98.85,98.92,61259.0,90.9707,90.9707,90.7412,90.8055,61259.0
2016-11-02 10:10:00,98.91,98.95,98.75,98.84,7234.0,90.7963,90.833,90.6494,90.732,7234.0
2016-11-02 10:20:00,98.79,98.8,98.65,98.75,5498.0,90.6861,90.6953,90.5576,90.6494,5498.0
2016-11-02 10:30:00,98.75,98.75,98.59,98.63,8894.0,90.6494,90.6494,90.5026,90.5393,8894.0
2016-11-02 10:40:00,98.62,98.75,98.57,98.6,5293.0,90.5301,90.6494,90.4842,90.5117,5293.0
2016-11-02 10:50:00,98.61,98.61,98.47,98.54,6617.0,90.5209,90.5209,90.3924,90.4567,6617.0
2016-11-02 11:00:00,98.57,98.57,98.46,98.54,4864.0,90.4842,90.4842,90.3832,90.4567,4864.0
2016-11-02 11:10:00,98.49,98.63,98.48,98.54,7500.0,90.4108,90.5393,90.4016,90.4567,7500.0
2016-11-02 11:20:00,98.56,98.63,98.49,98.54,2301.0,90.475,90.5393,90.4108,90.4567,2301.0
2016-11-02 11:30:00,98.57,98.57,98.38,98.45,3891.0,90.4842,90.4842,90.3098,90.374,3891.0
2016-11-02 11:40:00,98.42,98.45,98.39,98.45,3856.0,90.3465,90.374,90.319,90.374,3856.0
2016-11-02 11:50:00,98.43,98.46,98.37,98.37,1998.0,90.3557,90.3832,90.3006,90.3006,1998.0
2016-11-02 12:00:00,98.37,98.44,98.32,98.36,5408.0,90.3006,90.3649,90.2547,90.2914,5408.0
2016-11-02 12:10:00,98.37,98.45,98.36,98.36,3901.0,90.3006,90.374,90.2914,90.2914,3901.0
2016-11-02 12:20:00,98.36,98.47,98.34,98.42,8677.0,90.2914,90.3924,90.2731,90.3465,8677.0
2016-11-02 12:30:00,98.42,98.45,98.37,98.41,1100.0,90.3465,90.374,90.3006,90.3373,1100.0
2016-11-02 12:40:00,98.41,98.46,98.4,98.4,5300.0,90.3373,90.3832,90.3281,90.3281,5300.0
2016-11-02 12:50:00,98.39,98.45,98.35,98.39,5308.0,90.319,90.374,90.2822,90.319,5308.0
2016-11-02 13:00:00,98.39,98.48,98.22,98.26,11570.0,90.319,90.4016,90.1629,90.1996,11570.0
2016-11-02 13:10:00,98.28,98.29,98.03,98.03,7355.0,90.218,90.2272,89.9885,89.9885,7355.0
2016-11-02 13:20:00,98.06,98.2,98.04,98.16,8136.0,90.016,90.1445,89.9977,90.1078,8136.0
2016-11-02 13:30:00,98.16,98.17,98.11,98.11,2309.0,90.1078,90.117,90.0619,90.0619,2309.0
2016-11-02 13:40:00,98.08,98.18,98.03,98.09,5585.0,90.0344,90.1262,89.9885,90.0436,5585.0
2016-11-02 13:50:00,98.09,98.31,98.08,98.29,6760.0,90.0436,90.2455,90.0344,90.2272,6760.0
2016-11-02 14:00:00,98.29,98.38,97.9,97.95,14105.0,90.2272,90.3098,89.8692,89.9151,14105.0
2016-11-02 14:10:00,97.98,98.27,97.93,98.13,43188.0,89.9426,90.2088,89.8967,90.0803,43188.0
2016-11-02 14:20:00,98.13,98.36,98.08,98.2,9829.0,90.0803,90.2914,90.0344,90.1445,9829.0
2016-11-02 14:30:00,98.2,98.31,98.09,98.12,10845.0,90.1445,90.2455,90.0436,90.0711,10845.0
2016-11-02 14:40:00,98.17,98.27,97.99,98.02,11328.0,90.117,90.2088,89.9518,89.9793,11328.0
2016-11-02 14:50:00,97.96,98.09,97.9,97.91,45381.0,89.9242,90.0436,89.8692,89.8783,45381.0
2016-11-02 15:00:00,97.91,98.06,97.85,98.05,9315.0,89.8783,90.016,89.8233,90.0068,9315.0
2016-11-02 15:10:00,98.06,98.08,97.93,97.96,17284.0,90.016,90.0344,89.8967,89.9242,17284.0
2016-11-02 15:20:00,97.99,98.23,97.97,98.2,12592.0,89.9518,90.1721,89.9334,90.1445,12592.0
2016-11-02 15:30:00,98.2,98.22,98.01,98.01,31016.0,90.1445,90.1629,89.9701,89.9701,31016.0
2016-11-02 15:40:00,98.02,98.16,98.02,98.1,35622.0,89.9793,90.1078,89.9793,90.0527,35622.0
2016-11-02 15:50:00,98.1,98.13,97.88,97.97,83934.0,90.0527,90.0803,89.8508,89.9334,83934.0
2016-11-03 09:30:00,98.11,98.74,98.04,98.52,9140.0,90.0619,90.6402,89.9977,90.4383,9140.0
2016-11-03 09:40:00,98.6,98.6,98.37,98.42,4189.0,90.5117,90.5117,90.3006,90.3465,4189.0
2016-11-03 09:50:00,98.41,98.5,98.35,98.43,7090.0,90.3373,90.4199,90.2822,90.3557,7090.0
2016-11-03 10:00:00,98.41,98.74,98.41,98.67,6620.0,90.3373,90.6402,90.3373,90.576,6620.0
2016-11-03 10:10:00,98.7,98.82,98.53,98.6,19514.0,90.6035,90.7137,90.4475,90.5117,19514.0
2016-11-03 10:20:00,98.6,98.71,98.57,98.61,7951.0,90.5117,90.6127,90.4842,90.5209,7951.0
2016-11-03 10:30:00,98.56,98.58,98.48,98.51,5797.0,90.475,90.4934,90.4016,90.4291,5797.0
2016-11-03 10:40:00,98.51,98.65,98.42,98.52,31377.0,90.4291,90.5576,90.3465,90.4383,31377.0
2016-11-03 10:50:00,98.52,98.68,98.52,98.61,14965.0,90.4383,90.5852,90.4383,90.5209,14965.0
2016-11-03 11:00:00,98.55,98.65,98.51,98.63,20272.0,90.4658,90.5576,90.4291,90.5393,20272.0
2016-11-03 11:10:00,98.61,98.65,98.49,98.54,38057.0,90.5209,90.5576,90.4108,90.4567,38057.0
2016-11-03 11:20:00,98.56,98.6,98.52,98.58,11297.0,90.475,90.5117,90.4383,90.4934,11297.0
2016-11-03 11:30:00,98.56,98.66,98.55,98.58,16598.0,90.475,90.5668,90.4658,90.4934,16598.0
2016-11-03 11:40:00,98.58,98.61,98.45,98.59,11713.0,90.4934,90.5209,90.374,90.5026,11713.0
2016-11-03 11:50:00,98.59,98.61,98.5,98.54,14063.0,90.5026,90.5209,90.4199,90.4567,14063.0
2016-11-03 12:00:00,98.55,98.57,98.47,98.51,21563.0,90.4658,90.4842,90.3924,90.4291,21563.0
2016-11-03 12:10:00,98.52,98.56,98.5,98.5,13513.0,90.4383,90.475,90.4199,90.4199,13513.0
2016-11-03 12:20:00,98.49,98.58,98.48,98.53,20427.0,90.4108,90.4934,90.4016,90.4475,20427.0
2016-11-03 12:30:00,98.53,98.55,98.47,98.47,7434.0,90.4475,90.4658,90.3924,90.3924,7434.0
2016-11-03 12:40:00,98.5,98.56,98.45,98.51,11951.0,90.4199,90.475,90.374,90.4291,11951.0
2016-11-03 12:50:00,98.52,98.59,98.51,98.55,9672.0,90.4383,90.5026,90.4291,90.4658,9672.0
2016-11-03 13:00:00,98.56,98.57,98.49,98.53,14272.0,90.475,90.4842,90.4108,90.4475,14272.0
2016-11-03 13:10:00,98.54,98.56,98.48,98.51,13736.0,90.4567,90.475,90.4016,90.4291,13736.0
2016-11-03 13:20:00,98.52,98.66,98.47,98.62,16834.0,90.4383,90.5668,90.3924,90.5301,16834.0
2016-11-03 13:30:00,98.61,98.63,98.53,98.54,24809.0,90.5209,90.5393,90.4475,90.4567,24809.0
2016-11-03 13:40:00,98.54,98.63,98.47,98.61,493242.0,90.4567,90.5393,90.3924,90.5209,493242.0
2016-11-03 13:50:00,98.61,98.65,98.49,98.57,26296.0,90.5209,90.5576,90.4108,90.4842,26296.0
2016-11-03 14:00:00,98.55,98.61,98.48,98.54,29041.0,90.4658,90.5209,90.4016,90.4567,29041.0
2016-11-03 14:10:00,98.54,98.61,98.52,98.54,42680.0,90.4567,90.5209,90.4383,90.4567,42680.0
2016-11-03 14:20:00,98.53,98.6,98.5,98.52,27796.0,90.4475,90.5117,90.4199,90.4383,27796.0
2016-11-03 14:30:00,98.52,98.54,98.37,98.44,31080.0,90.4383,90.4567,90.3006,90.3649,31080.0
2016-11-03 14:40:00,98.41,98.43,98.33,98.35,21530.0,90.3373,90.3557,90.2639,90.2822,21530.0
2016-11-03 14:50:00,98.39,98.45,98.37,98.41,16094.0,90.319,90.374,90.3006,90.3373,16094.0
2016-11-03 15:00:00,98.42,98.42,98.33,98.34,16779.0,90.3465,90.3465,90.2639,90.2731,16779.0
2016-11-03 15:10:00,98.34,98.39,98.2,98.21,19074.0,90.2731,90.319,90.1445,90.1537,19074.0
2016-11-03 15:20:00,98.2,98.23,98.12,98.12,23232.0,90.1445,90.1721,90.0711,90.0711,23232.0
2016-11-03 15:30:00,98.13,98.13,97.83,97.83,39035.0,90.0803,90.0803,89.8049,89.8049,39035.0
2016-11-03 15:40:00,97.84,97.96,97.73,97.92,60185.0,89.8141,89.9242,89.7131,89.8875,60185.0
2016-11-03 15:50:00,97.93,98.09,97.91,98.06,104500.0,89.8967,90.0436,89.8783,90.016,104500.0
2016-11-04 09:30:00,98.33,98.46,98.0,98.18,23063.0,90.2639,90.3832,89.961,90.1262,23063.0
2016-11-04 09:40:00,98.18,98.19,97.84,97.84,22484.0,90.1262,90.1354,89.8141,89.8141,22484.0
2016-11-04 09:50:00,97.84,97.98,97.66,97.8,18650.0,89.8141,89.9426,89.6488,89.7774,18650.0
2016-11-04 10:00:00,97.87,98.07,97.86,97.98,16373.0,89.8416,90.0252,89.8324,89.9426,16373.0
2016-11-04 10:10:00,98.01,98.07,97.86,98.03,27761.0,89.9701,90.0252,89.8324,89.9885,27761.0
2016-11-04 10:20:00,97.99,98.03,97.88,98.01,29821.0,89.9518,89.9885,89.8508,89.9701,29821.0
2016-11-04 10:30:00,97.99,98.26,97.99,98.13,24652.0,89.9518,90.1996,89.9518,90.0803,24652.0
2016-11-04 10:40:00,98.13,98.21,97.98,98.13,76385.0,90.0803,90.1537,89.9426,90.0803,76385.0
2016-11-04 10:50:00,98.16,98.49,98.16,98.47,34125.0,90.1078,90.4108,90.1078,90.3924,34125.0
2016-11-04 11:00:00,98.44,98.66,98.41,98.6,23670.0,90.3649,90.5668,90.3373,90.5117,23670.0
2016-11-04 11:10:00,98.58,98.67,98.56,98.56,28061.0,90.4934,90.576,90.475,90.475,28061.0
2016-11-04 11:20:00,98.56,98.58,98.45,98.49,25799.0,90.475,90.4934,90.374,90.4108,25799.0
2016-11-04 11:30:00,98.5,98.5,98.27,98.32,23117.0,90.4199,90.4199,90.2088,90.2547,23117.0
2016-11-04 11:40:00,98.3,98.38,98.29,98.31,21753.0,90.2363,90.3098,90.2272,90.2455,21753.0
2016-11-04 11:50:00,98.3,98.38,98.26,98.36,23231.0,90.2363,90.3098,90.1996,90.2914,23231.0
2016-11-04 12:00:00,98.33,98.38,98.31,98.36,18793.0,90.2639,90.3098,90.2455,90.2914,18793.0
2016-11-04 12:10:00,98.36,98.41,98.29,98.35,28575.0,90.2914,90.3373,90.2272,90.2822,28575.0
2016-11-04 12:20:00,98.35,98.41,98.31,98.32,19791.0,90.2822,90.3373,90.2455,90.2547,19791.0
2016-11-04 12:30:00,98.35,98.38,98.32,98.33,12251.0,90.2822,90.3098,90.2547,90.2639,12251.0
2016-11-04 12:40:00,98.33,98.37,98.29,98.34,15095.0,90.2639,90.3006,90.2272,90.2731,15095.0
2016-11-04 12:50:00,98.32,98.35,98.28,98.33,14208.0,90.2547,90.2822,90.218,90.2639,14208.0
2016-11-04 13:00:00,98.35,98.44,98.34,98.38,17579.0,90.2822,90.3649,90.2731,90.3098,17579.0
2016-11-04 13:10:00,98.38,98.45,98.34,98.37,24884.0,90.3098,90.374,90.2731,90.3006,24884.0
2016-11-04 13:20:00,98.37,98.37,98.24,98.26,16295.0,90.3006,90.3006,90.1813,90.1996,16295.0
2016-11-04 13:30:00,98.26,98.33,98.25,98.27,15091.0,90.1996,90.2639,90.1904,90.2088,15091.0
2016-11-04 13:40:00,98.26,98.29,98.16,98.17,15782.0,90.1996,90.2272,90.1078,90.117,15782.0
2016-11-04 13:50:00,98.17,98.19,98.12,98.16,13234.0,90.117,90.1354,90.0711,90.1078,13234.0
2016-11-04 14:00:00,98.16,98.17,98.05,98.05,24488.0,90.1078,90.117,90.0068,90.0068,24488.0
2016-11-04 14:10:00,98.05,98.12,98.05,98.08,17317.0,90.0068,90.0711,90.0068,90.0344,17317.0
2016-11-04 14:20:00,98.08,98.16,98.07,98.14,15321.0,90.0344,90.1078,90.0252,90.0895,15321.0
2016-11-04 14:30:00,98.14,98.2,97.99,98.02,22226.0,90.0895,90.1445,89.9518,89.9793,22226.0
2016-11-04 14:40:00,98.04,98.16,97.92,97.92,18498.0,89.9977,90.1078,89.8875,89.8875,18498.0
2016-11-04 14:50:00,97.92,98.02,97.88,97.97,16687.0,89.8875,89.9793,89.8508,89.9334,16687.0
2016-11-04 15:00:00,97.93,97.93,97.77,97.78,40233.0,89.8967,89.8967,89.7498,89.759,40233.0
2016-11-04 15:10:00,97.78,97.93,97.73,97.83,18439.0,89.759,89.8967,89.7131,89.8049,18439.0
2016-11-04 15:20:00,97.82,97.9,97.74,97.81,26394.0,89.7957,89.8692,89.7223,89.7865,26394.0
2016-11-04 15:30:00,97.8,97.86,97.7,97.82,29763.0,89.7774,89.8324,89.6856,89.7957,29763.0
2016-11-04 15:40:00,97.83,97.84,97.58,97.69,49465.0,89.8049,89.8141,89.5754,89.6764,49465.0
2016-11-04 15:50:00,97.68,97.72,97.58,97.62,89645.0,89.6672,89.7039,89.5754,89.6121,89645.0
2016-11-07 09:30:00,99.68,99.72,99.25,99.62,41693.0,91.5031,91.5399,91.1084,91.4481,41693.0
2016-11-07 09:40:00,99.56,99.57,99.38,99.44,16220.0,91.393,91.4022,91.2277,91.2828,16220.0
2016-11-07 09:50:00,99.39,99.51,99.35,99.49,5844.0,91.2369,91.3471,91.2002,91.3287,5844.0
2016-11-07 10:00:00,99.49,99.5,99.3,99.35,13535.0,91.3287,91.3379,91.1543,91.2002,13535.0
2016-11-07 10:10:00,99.35,99.36,99.26,99.28,7570.0,91.2002,91.2094,91.1176,91.136,7570.0
2016-11-07 10:20:00,99.26,99.49,99.14,99.41,39402.0,91.1176,91.3287,91.0074,91.2553,39402.0
2016-11-07 10:30:00,99.39,99.54,99.3,99.46,12431.0,91.2369,91.3746,91.1543,91.3012,12431.0
2016-11-07 10:40:00,99.46,99.53,99.45,99.5,12920.0,91.3012,91.3654,91.292,91.3379,12920.0
2016-11-07 10:50:00,99.5,99.54,99.45,99.5,12558.0,91.3379,91.3746,91.292,91.3379,12558.0
2016-11-07 11:00:00,99.52,99.58,99.46,99.52,13634.0,91.3563,91.4113,91.3012,91.3563,13634.0
2016-11-07 11:10:00,99.51,99.67,99.51,99.67,15441.0,91.3471,91.494,91.3471,91.494,15441.0
2016-11-07 11:20:00,99.64,99.69,99.53,99.57,23402.0,91.4664,91.5123,91.3654,91.4022,23402.0
2016-11-07 11:30:00,99.58,99.67,99.57,99.63,9879.0,91.4113,91.494,91.4022,91.4572,9879.0
2016-11-07 11:40:00,99.63,99.67,99.6,99.6,9374.0,91.4572,91.494,91.4297,91.4297,9374.0
2016-11-07 11:50:00,99.61,99.65,99.59,99.63,16825.0,91.4389,91.4756,91.4205,91.4572,16825.0
2016-11-07 12:00:00,99.65,99.91,99.65,99.8,8179.0,91.4756,91.7143,91.4756,91.6133,8179.0
2016-11-07 12:10:00,99.81,99.9,99.8,99.89,6496.0,91.6225,91.7051,91.6133,91.6959,6496.0
2016-11-07 12:20:00,99.91,100.0,99.9,99.98,13172.0,91.7143,91.7969,91.7051,91.7785,13172.0
2016-11-07 12:30:00,99.95,99.97,99.79,99.79,3516.0,91.751,91.7693,91.6041,91.6041,3516.0
2016-11-07 12:40:00,99.78,99.79,99.6,99.64,8813.0,91.5949,91.6041,91.4297,91.4664,8813.0
2016-11-07 12:50:00,99.64,99.7,99.62,99.7,4572.0,91.4664,91.5215,91.4481,91.5215,4572.0
2016-11-07 13:00:00,99.7,99.76,99.66,99.73,7788.0,91.5215,91.5766,91.4848,91.549,7788.0
2016-11-07 13:10:00,99.76,99.76,99.7,99.7,6200.0,91.5766,91.5766,91.5215,91.5215,6200.0
2016-11-07 13:20:00,99.73,99.73,99.63,99.66,4906.0,91.549,91.549,91.4572,91.4848,4906.0
2016-11-07 13:30:00,99.65,99.73,99.65,99.68,7710.0,91.4756,91.549,91.4756,91.5031,7710.0
2016-11-07 13:40:00,99.69,99.69,99.64,99.65,6380.0,91.5123,91.5123,91.4664,91.4756,6380.0
2016-11-07 13:50:00,99.62,99.64,99.57,99.63,7505.0,91.4481,91.4664,91.4022,91.4572,7505.0
2016-11-07 14:00:00,99.61,99.61,99.41,99.49,10317.0,91.4389,91.4389,91.2553,91.3287,10317.0
2016-11-07 14:10:00,99.5,99.52,99.43,99.43,14948.0,91.3379,91.3563,91.2736,91.2736,14948.0
2016-11-07 14:20:00,99.42,99.43,99.3,99.35,13985.0,91.2645,91.2736,91.1543,91.2002,13985.0
2016-11-07 14:30:00,99.32,99.36,99.31,99.31,11491.0,91.1727,91.2094,91.1635,91.1635,11491.0
2016-11-07 14:40:00,99.31,99.32,99.11,99.12,13065.0,91.1635,91.1727,90.9799,90.9891,13065.0
2016-11-07 14:50:00,99.12,99.19,99.1,99.15,16969.0,90.9891,91.0533,90.9707,91.0166,16969.0
2016-11-07 15:00:00,99.16,99.18,99.04,99.08,22897.0,91.0258,91.0442,90.9156,90.9524,22897.0
2016-11-07 15:10:00,99.09,99.2,99.06,99.18,8840.0,90.9615,91.0625,90.934,91.0442,8840.0
2016-11-07 15:20:00,99.18,99.22,99.12,99.12,13100.0,91.0442,91.0809,90.9891,90.9891,13100.0
2016-11-07 15:30:00,99.15,99.19,99.12,99.19,20669.0,91.0166,91.0533,90.9891,91.0533,20669.0
2016-11-07 15:40:00,99.2,99.43,99.17,99.42,50734.0,91.0625,91.2736,91.035,91.2645,50734.0
2016-11-07 15:50:00,99.43,99.57,99.35,99.54,97895.0,91.2736,91.4022,91.2002,91.3746,97895.0
2016-11-08 09:30:00,99.55,99.58,98.87,99.4,20107.0,91.3838,91.4113,90.7596,91.2461,20107.0
2016-11-08 09:40:00,99.41,99.49,99.17,99.41,20768.0,91.2553,91.3287,91.035,91.2553,20768.0
2016-11-08 09:50:00,99.41,99.54,99.25,99.53,6300.0,91.2553,91.3746,91.1084,91.3654,6300.0
2016-11-08 10:00:00,99.54,99.85,99.53,99.78,15695.0,91.3746,91.6592,91.3654,91.5949,15695.0
2016-11-08 10:10:00,99.75,99.83,99.7,99.81,9407.0,91.5674,91.6408,91.5215,91.6225,9407.0
2016-11-08 10:20:00,99.87,99.98,99.82,99.96,7030.0,91.6776,91.7785,91.6317,91.7602,7030.0
2016-11-08 10:30:00,99.91,100.08,99.79,99.81,7503.0,91.7143,91.8703,91.6041,91.6225,7503.0
2016-11-08 10:40:00,99.79,99.97,99.74,99.97,11411.0,91.6041,91.7693,91.5582,91.7693,11411.0
2016-11-08 10:50:00,99.97,99.97,99.74,99.81,4450.0,91.7693,91.7693,91.5582,91.6225,4450.0
2016-11-08 11:00:00,99.81,100.05,99.78,100.0,16900.0,91.6225,91.8428,91.5949,91.7969,16900.0
2016-11-08 11:10:00,100.0,100.12,99.93,100.07,12478.0,91.7969,91.907,91.7326,91.8611,12478.0
2016-11-08 11:20:00,100.05,100.2,99.9,100.05,10506.0,91.8428,91.9805,91.7051,91.8428,10506.0
2016-11-08 11:30:00,100.04,100.23,100.02,100.08,29519.0,91.8336,92.008,91.8152,91.8703,29519.0
2016-11-08 11:40:00,100.08,100.2,99.97,100.15,20312.0,91.8703,91.9805,91.7693,91.9346,20312.0
2016-11-08 11:50:00,100.17,100.21,99.93,100.03,30380.0,91.9529,91.9897,91.7326,91.8244,30380.0
2016-11-08 12:00:00,100.03,100.25,99.95,100.23,52896.0,91.8244,92.0264,91.751,92.008,52896.0
2016-11-08 12:10:00,100.2,100.37,100.12,100.25,31612.0,91.9805,92.1365,91.907,92.0264,31612.0
2016-11-08 12:20:00,100.29,100.38,100.2,100.22,12100.0,92.0631,92.1457,91.9805,91.9988,12100.0
2016-11-08 12:30:00,100.21,100.25,100.11,100.11,4932.0,91.9897,92.0264,91.8979,91.8979,4932.0
2016-11-08 12:40:00,100.12,100.26,100.12,100.21,14720.0,91.907,92.0356,91.907,91.9897,14720.0
2016-11-08 12:50:00,100.25,100.29,100.19,100.29,5400.0,92.0264,92.0631,91.9713,92.0631,5400.0
2016-11-08 13:00:00,100.26,100.3,99.87,99.96,14500.0,92.0356,92.0723,91.6776,91.7602,14500.0
2016-11-08 13:10:00,99.98,100.02,99.87,100.0,2865.0,91.7785,91.8152,91.6776,91.7969,2865.0
2016-11-08 13:20:00,99.99,100.11,99.97,100.11,5600.0,91.7877,91.8979,91.7693,91.8979,5600.0
2016-11-08 13:30:00,100.08,100.14,99.88,100.0,33234.0,91.8703,91.9254,91.6867,91.7969,33234.0
2016-11-08 13:40:00,100.0,100.1,99.91,99.94,4420.0,91.7969,91.8887,91.7143,91.7418,4420.0
2016-11-08 13:50:00,99.92,100.03,99.92,99.95,3263.0,91.7235,91.8244,91.7235,91.751,3263.0
2016-11-08 14:00:00,99.98,99.98,99.85,99.85,3809.0,91.7785,91.7785,91.6592,91.6592,3809.0
2016-11-08 14:10:00,99.82,99.83,99.69,99.79,6978.0,91.6317,91.6408,91.5123,91.6041,6978.0
2016-11-08 14:20:00,99.79,99.83,99.73,99.81,5201.0,91.6041,91.6408,91.549,91.6225,5201.0
2016-11-08 14:30:00,99.78,99.78,99.64,99.7,5613.0,91.5949,91.5949,91.4664,91.5215,5613.0
2016-11-08 14:40:00,99.73,99.73,99.53,99.58,6128.0,91.549,91.549,91.3654,91.4113,6128.0
2016-11-08 14:50:00,99.57,99.67,99.51,99.58,6946.0,91.4022,91.494,91.3471,91.4113,6946.0
2016-11-08 15:00:00,99.57,99.75,99.5,99.75,6400.0,91.4022,91.5674,91.3379,91.5674,6400.0
2016-11-08 15:10:00,99.8,99.83,99.65,99.72,6229.0,91.6133,91.6408,91.4756,91.5399,6229.0
2016-11-08 15:20:00,99.76,99.83,99.73,99.83,7400.0,91.5766,91.6408,91.549,91.6408,7400.0
2016-11-08 15:30:00,99.83,99.92,99.8,99.9,13192.0,91.6408,91.7235,91.6133,91.7051,13192.0
2016-11-08 15:40:00,99.91,99.93,99.78,99.83,21867.0,91.7143,91.7326,91.5949,91.6408,21867.0
2016-11-08 15:50:00,99.84,99.84,99.58,99.7,39533.0,91.65,91.65,91.4113,91.5215,39533.0
2016-11-09 09:30:00,99.68,99.73,98.9,98.94,77169.0,91.5031,91.549,90.7871,90.8238,77169.0
2016-11-09 09:40:00,98.86,100.13,98.73,100.1,15105.0,90.7504,91.9162,90.6311,91.8887,15105.0
2016-11-09 09:50:00,100.19,100.73,99.95,100.62,88761.0,91.9713,92.467,91.751,92.366,88761.0
2016-11-09 10:00:00,100.38,100.48,99.7,99.7,22855.0,92.1457,92.2375,91.5215,91.5215,22855.0
2016-11-09 10:10:00,99.8,99.9,99.47,99.5,41595.0,91.6133,91.7051,91.3104,91.3379,41595.0
2016-11-09 10:20:00,99.48,99.99,99.48,99.99,10596.0,91.3195,91.7877,91.3195,91.7877,10596.0
2016-11-09 10:30:00,99.88,100.07,99.78,99.92,17464.0,91.6867,91.8611,91.5949,91.7235,17464.0
2016-11-09 10:40:00,99.94,100.07,99.87,99.94,21114.0,91.7418,91.8611,91.6776,91.7418,21114.0
2016-11-09 10:50:00,99.89,100.05,99.85,99.95,18146.0,91.6959,91.8428,91.6592,91.751,18146.0
2016-11-09 11:00:00,100.02,100.05,99.91,100.0,41144.0,91.8152,91.8428,91.7143,91.7969,41144.0
2016-11-09 11:10:00,100.0,100.04,99.93,99.98,107793.0,91.7969,91.8336,91.7326,91.7785,107793.0
2016-11-09 11:20:00,100.0,100.02,99.95,99.98,48708.0,91.7969,91.8152,91.751,91.7785,48708.0
2016-11-09 11:30:00,100.0,100.2,99.96,100.0,207042.0,91.7969,91.9805,91.7602,91.7969,207042.0
2016-11-09 11:40:00,100.0,100.73,99.89,100.73,54218.0,91.7969,92.467,91.6959,92.467,54218.0
2016-11-09 11:50:00,100.77,101.06,100.76,100.93,15172.0,92.5037,92.7699,92.4945,92.6506,15172.0
2016-11-09 12:00:00,100.98,100.98,100.43,100.44,3158.0,92.6965,92.6965,92.1916,92.2008,3158.0
2016-11-09 12:10:00,100.38,100.44,100.17,100.22,15761.0,92.1457,92.2008,91.9529,91.9988,15761.0
2016-11-09 12:20:00,100.21,100.35,100.06,100.24,11293.0,91.9897,92.1182,91.852,92.0172,11293.0
2016-11-09 12:30:00,100.23,100.35,100.1,100.11,12578.0,92.008,92.1182,91.8887,91.8979,12578.0
2016-11-09 12:40:00,100.15,100.31,100.12,100.23,5095.0,91.9346,92.0815,91.907,92.008,5095.0
2016-11-09 12:50:00,100.25,100.43,100.25,100.31,74302.0,92.0264,92.1916,92.0264,92.0815,74302.0
2016-11-09 13:00:00,100.34,100.39,100.12,100.33,17332.0,92.109,92.1549,91.907,92.0998,17332.0
2016-11-09 13:10:00,100.35,100.44,100.27,100.37,37738.0,92.1182,92.2008,92.0447,92.1365,37738.0
2016-11-09 13:20:00,100.34,100.37,100.03,100.05,11848.0,92.109,92.1365,91.8244,91.8428,11848.0
2016-11-09 13:30:00,100.03,100.42,100.03,100.38,17128.0,91.8244,92.1824,91.8244,92.1457,17128.0
2016-11-09 13:40:00,100.44,100.64,100.33,100.64,5888.0,92.2008,92.3844,92.0998,92.3844,5888.0
2016-11-09 13:50:00,100.76,100.82,100.66,100.67,7069.0,92.4945,92.5496,92.4027,92.4119,7069.0
2016-11-09 14:00:00,100.68,101.0,100.68,101.0,107910.0,92.4211,92.7149,92.4211,92.7149,107910.0
2016-11-09 14:10:00,100.96,101.22,100.89,100.89,10906.0,92.6781,92.9168,92.6139,92.6139,10906.0
2016-11-09 14:20:00,100.89,101.05,100.82,100.85,8642.0,92.6139,92.7608,92.5496,92.5772,8642.0
2016-11-09 14:30:00,100.89,101.29,100.89,101.29,12723.0,92.6139,92.9811,92.6139,92.9811,12723.0
2016-11-09 14:40:00,101.31,101.45,101.26,101.3,8248.0,92.9994,93.1279,92.9535,92.9902,8248.0
2016-11-09 14:50:00,101.23,101.23,100.88,100.94,17626.0,92.926,92.926,92.6047,92.6598,17626.0
2016-11-09 15:00:00,100.96,101.06,100.86,100.86,12223.0,92.6781,92.7699,92.5863,92.5863,12223.0
2016-11-09 15:10:00,100.87,101.1,100.83,101.09,16411.0,92.5955,92.8067,92.5588,92.7975,16411.0
2016-11-09 15:20:00,101.1,101.11,100.96,100.96,16299.0,92.8067,92.8158,92.6781,92.6781,16299.0
2016-11-09 15:30:00,100.94,100.97,100.67,100.69,20090.0,92.6598,92.6873,92.4119,92.4303,20090.0
2016-11-09 15:40:00,100.72,100.8,100.51,100.59,44188.0,92.4578,92.5313,92.2651,92.3385,44188.0
2016-11-09 15:50:00,100.6,100.81,100.59,100.68,67666.0,92.3477,92.5404,92.3385,92.4211,67666.0
2016-11-10 09:30:00,101.39,102.26,101.2,101.96,46728.0,93.0729,93.8715,92.8985,93.5961,46728.0
2016-11-10 09:40:00,102.11,102.66,102.05,102.46,15851.0,93.7338,94.2387,93.6787,94.0551,15851.0
2016-11-10 09:50:00,102.38,102.41,101.64,101.8,50318.0,93.9817,94.0092,93.3024,93.4492,50318.0
2016-11-10 10:00:00,101.79,101.98,101.29,101.42,63314.0,93.4401,93.6145,92.9811,93.1004,63314.0
2016-11-10 10:10:00,101.42,101.45,100.96,101.01,15965.0,93.1004,93.1279,92.6781,92.724,15965.0
2016-11-10 10:20:00,101.08,101.35,100.58,100.58,6719.0,92.7883,93.0361,92.3293,92.3293,6719.0
2016-11-10 10:30:00,100.57,101.0,100.21,100.3,16144.0,92.3201,92.7149,91.9897,92.0723,16144.0
2016-11-10 10:40:00,100.38,100.42,100.0,100.02,70210.0,92.1457,92.1824,91.7969,91.8152,70210.0
2016-11-10 10:50:00,100.1,100.17,99.63,99.8,13368.0,91.8887,91.9529,91.4572,91.6133,13368.0
2016-11-10 11:00:00,99.66,100.07,99.3,99.43,33097.0,91.4848,91.8611,91.1543,91.2736,33097.0
2016-11-10 11:10:00,99.39,99.85,99.2,99.81,9128.0,91.2369,91.6592,91.0625,91.6225,9128.0
2016-11-10 11:20:00,99.87,100.05,99.77,99.84,19160.0,91.6776,91.8428,91.5858,91.65,19160.0
2016-11-10 11:30:00,99.85,99.9,99.53,99.67,12279.0,91.6592,91.7051,91.3654,91.494,12279.0
2016-11-10 11:40:00,99.78,100.62,99.78,100.15,29939.0,91.5949,92.366,91.5949,91.9346,29939.0
2016-11-10 11:50:00,100.27,100.27,99.98,100.07,6940.0,92.0447,92.0447,91.7785,91.8611,6940.0
2016-11-10 12:00:00,100.08,100.4,99.95,100.11,11541.0,91.8703,92.1641,91.751,91.8979,11541.0
2016-11-10 12:10:00,99.99,100.52,99.98,100.48,7890.0,91.7877,92.2742,91.7785,92.2375,7890.0
2016-11-10 12:20:00,100.43,100.49,100.35,100.48,3589.0,92.1916,92.2467,92.1182,92.2375,3589.0
2016-11-10 12:30:00,100.58,100.61,100.39,100.41,5229.0,92.3293,92.3568,92.1549,92.1733,5229.0
2016-11-10 12:40:00,100.36,100.63,100.18,100.58,6505.0,92.1274,92.3752,91.9621,92.3293,6505.0
2016-11-10 12:50:00,100.51,100.83,100.51,100.66,11294.0,92.2651,92.5588,92.2651,92.4027,11294.0
2016-11-10 13:00:00,100.74,100.87,100.67,100.87,4406.0,92.4762,92.5955,92.4119,92.5955,4406.0
2016-11-10 13:10:00,100.83,100.98,100.72,100.81,6260.0,92.5588,92.6965,92.4578,92.5404,6260.0
2016-11-10 13:20:00,100.86,101.05,100.6,100.64,24028.0,92.5863,92.7608,92.3477,92.3844,24028.0
2016-11-10 13:30:00,100.64,100.74,100.47,100.69,49337.0,92.3844,92.4762,92.2283,92.4303,49337.0
2016-11-10 13:40:00,100.73,101.18,100.73,101.16,6100.0,92.467,92.8801,92.467,92.8617,6100.0
2016-11-10 13:50:00,101.17,101.4,101.17,101.19,8917.0,92.8709,93.082,92.8709,92.8893,8917.0
2016-11-10 14:00:00,101.3,101.37,101.11,101.11,8997.0,92.9902,93.0545,92.8158,92.8158,8997.0
2016-11-10 14:10:00,101.21,101.29,101.01,101.02,4768.0,92.9076,92.9811,92.724,92.7332,4768.0
2016-11-10 14:20:00,101.03,101.09,100.89,100.99,5664.0,92.7424,92.7975,92.6139,92.7057,5664.0
2016-11-10 14:30:00,100.98,100.99,100.71,100.97,8809.0,92.6965,92.7057,92.4486,92.6873,8809.0
2016-11-10 14:40:00,100.95,101.08,100.74,100.97,16751.0,92.669,92.7883,92.4762,92.6873,16751.0
2016-11-10 14:50:00,100.99,100.99,100.8,100.94,11801.0,92.7057,92.7057,92.5313,92.6598,11801.0
2016-11-10 15:00:00,100.96,101.04,100.8,100.91,14840.0,92.6781,92.7516,92.5313,92.6322,14840.0
2016-11-10 15:10:00,100.91,100.91,100.62,100.67,15423.0,92.6322,92.6322,92.366,92.4119,15423.0
2016-11-10 15:20:00,100.65,100.68,100.54,100.65,12325.0,92.3936,92.4211,92.2926,92.3936,12325.0
2016-11-10 15:30:00,100.64,100.64,100.27,100.32,30743.0,92.3844,92.3844,92.0447,92.0906,30743.0
2016-11-10 15:40:00,100.32,100.46,100.18,100.4,29733.0,92.0906,92.2192,91.9621,92.1641,29733.0
2016-11-10 15:50:00,100.4,100.41,100.2,100.26,58476.0,92.1641,92.1733,91.9805,92.0356,58476.0
2016-11-11 09:30:00,99.69,100.55,99.69,100.29,65860.0,91.5123,92.3018,91.5123,92.0631,65860.0
2016-11-11 09:40:00,100.24,100.63,100.19,100.41,10398.0,92.0172,92.3752,91.9713,92.1733,10398.0
2016-11-11 09:50:00,100.33,100.38,100.02,100.23,7899.0,92.0998,92.1457,91.8152,92.008,7899.0
2016-11-11 10:00:00,100.27,100.44,100.18,100.32,10182.0,92.0447,92.2008,91.9621,92.0906,10182.0
2016-11-11 10:10:00,100.26,100.56,100.21,100.3,5545.0,92.0356,92.311,91.9897,92.0723,5545.0
2016-11-11 10:20:00,100.34,100.37,99.97,100.1,7952.0,92.109,92.1365,91.7693,91.8887,7952.0
2016-11-11 10:30:00,100.1,100.31,100.03,100.3,4659.0,91.8887,92.0815,91.8244,92.0723,4659.0
2016-11-11 10:40:00,100.28,100.43,100.15,100.25,7827.0,92.0539,92.1916,91.9346,92.0264,7827.0
2016-11-11 10:50:00,100.21,100.26,100.04,100.19,3600.0,91.9897,92.0356,91.8336,91.9713,3600.0
2016-11-11 11:00:00,100.22,100.29,100.03,100.14,39655.0,91.9988,92.0631,91.8244,91.9254,39655.0
2016-11-11 11:10:00,100.09,100.17,99.94,100.17,35670.0,91.8795,91.9529,91.7418,91.9529,35670.0
2016-11-11 11:20:00,100.05,100.21,100.02,100.06,9170.0,91.8428,91.9897,91.8152,91.852,9170.0
2016-11-11 11:30:00,100.07,100.22,100.06,100.19,3096.0,91.8611,91.9988,91.852,91.9713,3096.0
2016-11-11 11:40:00,100.21,100.21,99.86,99.88,8733.0,91.9897,91.9897,91.6684,91.6867,8733.0
2016-11-11 11:50:00,99.9,100.16,99.9,100.07,7624.0,91.7051,91.9438,91.7051,91.8611,7624.0
2016-11-11 12:00:00,100.05,100.2,100.05,100.14,5900.0,91.8428,91.9805,91.8428,91.9254,5900.0
2016-11-11 12:10:00,100.15,100.3,100.05,100.21,6245.0,91.9346,92.0723,91.8428,91.9897,6245.0
2016-11-11 12:20:00,100.23,100.25,100.1,100.2,11561.0,92.008,92.0264,91.8887,91.9805,11561.0
2016-11-11 12:30:00,100.21,100.28,99.97,100.08,13044.0,91.9897,92.0539,91.7693,91.8703,13044.0
2016-11-11 12:40:00,100.08,100.21,100.02,100.02,9210.0,91.8703,91.9897,91.8152,91.8152,9210.0
2016-11-11 12:50:00,100.03,100.17,99.99,100.12,14610.0,91.8244,91.9529,91.7877,91.907,14610.0
2016-11-11 13:00:00,100.17,100.3,100.15,100.26,5672.0,91.9529,92.0723,91.9346,92.0356,5672.0
2016-11-11 13:10:00,100.27,100.36,100.16,100.22,11171.0,92.0447,92.1274,91.9438,91.9988,11171.0
2016-11-11 13:20:00,100.24,100.46,100.2,100.39,13671.0,92.0172,92.2192,91.9805,92.1549,13671.0
2016-11-11 13:30:00,100.4,100.55,100.37,100.44,9922.0,92.1641,92.3018,92.1365,92.2008,9922.0
2016-11-11 13:40:00,100.43,100.61,100.42,100.6,6792.0,92.1916,92.3568,92.1824,92.3477,6792.0
2016-11-11 13:50:00,100.6,100.65,100.5,100.51,6791.0,92.3477,92.3936,92.2559,92.2651,6791.0
2016-11-11 14:00:00,100.44,100.57,100.4,100.52,16597.0,92.2008,92.3201,92.1641,92.2742,16597.0
2016-11-11 14:10:00,100.49,100.58,100.44,100.52,42356.0,92.2467,92.3293,92.2008,92.2742,42356.0
2016-11-11 14:20:00,100.51,100.51,100.37,100.4,6212.0,92.2651,92.2651,92.1365,92.1641,6212.0
2016-11-11 14:30:00,100.37,100.45,100.28,100.33,9520.0,92.1365,92.21,92.0539,92.0998,9520.0
2016-11-11 14:40:00,100.34,100.38,100.19,100.19,6663.0,92.109,92.1457,91.9713,91.9713,6663.0
2016-11-11 14:50:00,100.16,100.38,100.16,100.27,6127.0,91.9438,92.1457,91.9438,92.0447,6127.0
2016-11-11 15:00:00,100.24,100.44,100.24,100.44,4272.0,92.0172,92.2008,92.0172,92.2008,4272.0
2016-11-11 15:10:00,100.43,100.54,100.43,100.49,6702.0,92.1916,92.2926,92.1916,92.2467,6702.0
2016-11-11 15:20:00,100.48,100.5,100.27,100.34,16151.0,92.2375,92.2559,92.0447,92.109,16151.0
2016-11-11 15:30:00,100.34,100.42,100.2,100.22,25427.0,92.109,92.1824,91.9805,91.9988,25427.0
2016-11-11 15:40:00,100.23,100.56,100.23,100.45,28917.0,92.008,92.311,92.008,92.21,28917.0
2016-11-11 15:50:00,100.45,100.54,100.37,100.42,62287.0,92.21,92.2926,92.1365,92.1824,62287.0
2016-11-14 09:30:00,100.92,101.18,100.17,100.33,37535.0,92.6414,92.8801,91.9529,92.0998,37535.0
2016-11-14 09:40:00,100.27,100.38,99.87,100.29,21635.0,92.0447,92.1457,91.6776,92.0631,21635.0
2016-11-14 09:50:00,100.27,100.51,100.0,100.07,16852.0,92.0447,92.2651,91.7969,91.8611,16852.0
2016-11-14 10:00:00,100.04,100.4,99.9,99.9,31944.0,91.8336,92.1641,91.7051,91.7051,31944.0
2016-11-14 10:10:00,99.97,100.04,99.87,100.0,38527.0,91.7693,91.8336,91.6776,91.7969,38527.0
2016-11-14 10:20:00,100.0,100.07,99.65,99.71,20028.0,91.7969,91.8611,91.4756,91.5307,20028.0
2016-11-14 10:30:00,99.75,99.82,99.55,99.62,11613.0,91.5674,91.6317,91.3838,91.4481,11613.0
2016-11-14 10:40:00,99.61,99.92,99.61,99.68,23932.0,91.4389,91.7235,91.4389,91.5031,23932.0
2016-11-14 10:50:00,99.65,100.05,99.62,99.85,32416.0,91.4756,91.8428,91.4481,91.6592,32416.0
2016-11-14 11:00:00,99.8,99.92,99.69,99.91,34571.0,91.6133,91.7235,91.5123,91.7143,34571.0
2016-11-14 11:10:00,99.89,100.04,99.82,99.88,28826.0,91.6959,91.8336,91.6317,91.6867,28826.0
2016-11-14 11:20:00,99.85,99.97,99.75,99.95,11549.0,91.6592,91.7693,91.5674,91.751,11549.0
2016-11-14 11:30:00,99.9,99.96,99.85,99.87,6702.0,91.7051,91.7602,91.6592,91.6776,6702.0
2016-11-14 11:40:00,99.88,99.96,99.83,99.9,7900.0,91.6867,91.7602,91.6408,91.7051,7900.0
2016-11-14 11:50:00,99.92,100.05,99.81,99.9,22844.0,91.7235,91.8428,91.6225,91.7051,22844.0
2016-11-14 12:00:00,99.93,99.97,99.8,99.86,13112.0,91.7326,91.7693,91.6133,91.6684,13112.0
2016-11-14 12:10:00,99.85,99.88,99.72,99.85,7882.0,91.6592,91.6867,91.5399,91.6592,7882.0
2016-11-14 12:20:00,99.79,99.91,99.62,99.69,15226.0,91.6041,91.7143,91.4481,91.5123,15226.0
2016-11-14 12:30:00,99.7,99.85,99.62,99.85,16172.0,91.5215,91.6592,91.4481,91.6592,16172.0
2016-11-14 12:40:00,99.85,99.95,99.73,99.84,7070.0,91.6592,91.751,91.549,91.65,7070.0
2016-11-14 12:50:00,99.83,99.91,99.69,99.86,10818.0,91.6408,91.7143,91.5123,91.6684,10818.0
2016-11-14 13:00:00,99.87,100.0,99.8,99.99,23225.0,91.6776,91.7969,91.6133,91.7877,23225.0
2016-11-14 13:10:00,99.99,100.02,99.94,99.99,19893.0,91.7877,91.8152,91.7418,91.7877,19893.0
2016-11-14 13:20:00,100.0,100.03,99.93,99.98,13707.0,91.7969,91.8244,91.7326,91.7785,13707.0
2016-11-14 13:30:00,99.99,100.07,99.9,99.96,18856.0,91.7877,91.8611,91.7051,91.7602,18856.0
2016-11-14 13:40:00,99.96,100.05,99.94,99.99,17162.0,91.7602,91.8428,91.7418,91.7877,17162.0
2016-11-14 13:50:00,100.0,100.03,99.9,99.92,18221.0,91.7969,91.8244,91.7051,91.7235,18221.0
2016-11-14 14:00:00,99.95,100.04,99.9,100.0,19655.0,91.751,91.8336,91.7051,91.7969,19655.0
2016-11-14 14:10:00,99.99,100.06,99.93,99.96,16749.0,91.7877,91.852,91.7326,91.7602,16749.0
2016-11-14 14:20:00,99.93,100.17,99.9,100.13,9362.0,91.7326,91.9529,91.7051,91.9162,9362.0
2016-11-14 14:30:00,100.12,100.12,99.97,100.05,10278.0,91.907,91.907,91.7693,91.8428,10278.0
2016-11-14 14:40:00,100.06,100.17,99.98,100.14,10666.0,91.852,91.9529,91.7785,91.9254,10666.0
2016-11-14 14:50:00,100.13,100.14,99.95,100.09,22979.0,91.9162,91.9254,91.751,91.8795,22979.0
2016-11-14 15:00:00,100.1,100.11,100.0,100.09,14607.0,91.8887,91.8979,91.7969,91.8795,14607.0
2016-11-14 15:10:00,100.09,100.26,100.06,100.18,19898.0,91.8795,92.0356,91.852,91.9621,19898.0
2016-11-14 15:20:00,100.19,100.27,100.1,100.22,12788.0,91.9713,92.0447,91.8887,91.9988,12788.0
2016-11-14 15:30:00,100.22,100.31,100.14,100.18,25084.0,91.9988,92.0815,91.9254,91.9621,25084.0
2016-11-14 15:40:00,100.17,100.23,99.96,100.02,61601.0,91.9529,92.008,91.7602,91.8152,61601.0
2016-11-14 15:50:00,100.0,100.17,100.0,100.08,91377.0,91.7969,91.9529,91.7969,91.8703,91377.0
2016-11-15 09:30:00,99.73,99.97,99.35,99.41,35461.0,91.549,91.7693,91.2002,91.2553,35461.0
2016-11-15 09:40:00,99.38,99.41,99.05,99.07,16444.0,91.2277,91.2553,90.9248,90.9432,16444.0
2016-11-15 09:50:00,99.01,99.09,98.53,98.71,25609.0,90.8881,90.9615,90.4475,90.6127,25609.0
2016-11-15 10:00:00,98.74,98.94,98.64,98.71,23581.0,90.6402,90.8238,90.5485,90.6127,23581.0
2016-11-15 10:10:00,98.72,98.81,98.68,98.72,12626.0,90.6219,90.7045,90.5852,90.6219,12626.0
2016-11-15 10:20:00,98.73,98.94,98.71,98.92,15615.0,90.6311,90.8238,90.6127,90.8055,15615.0
2016-11-15 10:30:00,98.89,98.92,98.75,98.83,11887.0,90.7779,90.8055,90.6494,90.7229,11887.0
2016-11-15 10:40:00,98.82,98.94,98.79,98.93,9951.0,90.7137,90.8238,90.6861,90.8147,9951.0
2016-11-15 10:50:00,98.93,98.96,98.83,98.83,5696.0,90.8147,90.8422,90.7229,90.7229,5696.0
2016-11-15 11:00:00,98.86,99.02,98.85,99.0,14408.0,90.7504,90.8973,90.7412,90.8789,14408.0
2016-11-15 11:10:00,99.0,99.11,98.98,99.07,8800.0,90.8789,90.9799,90.8606,90.9432,8800.0
2016-11-15 11:20:00,99.08,99.1,98.92,98.93,10102.0,90.9524,90.9707,90.8055,90.8147,10102.0
2016-11-15 11:30:00,98.93,98.96,98.84,98.96,19212.0,90.8147,90.8422,90.732,90.8422,19212.0
2016-11-15 11:40:00,98.95,98.96,98.85,98.9,19780.0,90.833,90.8422,90.7412,90.7871,19780.0
2016-11-15 11:50:00,98.89,98.91,98.78,98.89,17385.0,90.7779,90.7963,90.677,90.7779,17385.0
2016-11-15 12:00:00,98.9,99.04,98.88,99.04,7769.0,90.7871,90.9156,90.7688,90.9156,7769.0
2016-11-15 12:10:00,99.06,99.08,98.99,99.07,10490.0,90.934,90.9524,90.8697,90.9432,10490.0
2016-11-15 12:20:00,99.07,99.08,98.96,99.06,9746.0,90.9432,90.9524,90.8422,90.934,9746.0
2016-11-15 12:30:00,99.07,99.17,99.07,99.17,9841.0,90.9432,91.035,90.9432,91.035,9841.0
2016-11-15 12:40:00,99.17,99.21,99.04,99.09,18013.0,91.035,91.0717,90.9156,90.9615,18013.0
2016-11-15 12:50:00,99.07,99.15,99.01,99.11,10126.0,90.9432,91.0166,90.8881,90.9799,10126.0
2016-11-15 13:00:00,99.09,99.16,99.04,99.15,12908.0,90.9615,91.0258,90.9156,91.0166,12908.0
2016-11-15 13:10:00,99.11,99.16,99.02,99.02,25247.0,90.9799,91.0258,90.8973,90.8973,25247.0
2016-11-15 13:20:00,99.05,99.16,98.97,98.98,14572.0,90.9248,91.0258,90.8514,90.8606,14572.0
2016-11-15 13:30:00,98.96,98.98,98.9,98.93,18081.0,90.8422,90.8606,90.7871,90.8147,18081.0
2016-11-15 13:40:00,98.91,98.91,98.82,98.9,15083.0,90.7963,90.7963,90.7137,90.7871,15083.0
2016-11-15 13:50:00,98.9,98.95,98.87,98.88,14834.0,90.7871,90.833,90.7596,90.7688,14834.0
2016-11-15 14:00:00,98.87,98.93,98.78,98.86,20746.0,90.7596,90.8147,90.677,90.7504,20746.0
2016-11-15 14:10:00,98.86,99.01,98.82,98.99,18344.0,90.7504,90.8881,90.7137,90.8697,18344.0
2016-11-15 14:20:00,98.99,98.99,98.88,98.89,15916.0,90.8697,90.8697,90.7688,90.7779,15916.0
2016-11-15 14:30:00,98.92,98.98,98.9,98.95,15627.0,90.8055,90.8606,90.7871,90.833,15627.0
2016-11-15 14:40:00,98.95,99.05,98.95,98.98,9389.0,90.833,90.9248,90.833,90.8606,9389.0
2016-11-15 14:50:00,98.99,99.18,98.97,99.18,15708.0,90.8697,91.0442,90.8514,91.0442,15708.0
2016-11-15 15:00:00,99.16,99.19,99.03,99.13,24932.0,91.0258,91.0533,90.9065,90.9983,24932.0
2016-11-15 15:10:00,99.14,99.18,99.08,99.16,18300.0,91.0074,91.0442,90.9524,91.0258,18300.0
2016-11-15 15:20:00,99.15,99.29,99.15,99.25,18387.0,91.0166,91.1451,91.0166,91.1084,18387.0
2016-11-15 15:30:00,99.25,99.32,99.23,99.31,32601.0,91.1084,91.1727,91.0901,91.1635,32601.0
2016-11-15 15:40:00,99.32,99.34,99.17,99.22,46844.0,91.1727,91.191,91.035,91.0809,46844.0
2016-11-15 15:50:00,99.22,99.32,99.15,99.3,107682.0,91.0809,91.1727,91.0166,91.1543,107682.0
2016-11-16 09:30:00,98.65,98.86,98.1,98.75,20160.0,90.5576,90.7504,90.0527,90.6494,20160.0
2016-11-16 09:40:00,98.81,99.05,98.67,98.99,9438.0,90.7045,90.9248,90.576,90.8697,9438.0
2016-11-16 09:50:00,98.98,99.12,98.92,98.94,20054.0,90.8606,90.9891,90.8055,90.8238,20054.0
2016-11-16 10:00:00,98.9,98.95,98.77,98.85,12473.0,90.7871,90.833,90.6678,90.7412,12473.0
2016-11-16 10:10:00,98.85,98.9,98.6,98.6,11115.0,90.7412,90.7871,90.5117,90.5117,11115.0
2016-11-16 10:20:00,98.67,98.94,98.67,98.83,7484.0,90.576,90.8238,90.576,90.7229,7484.0
2016-11-16 10:30:00,98.87,98.95,98.76,98.83,7839.0,90.7596,90.833,90.6586,90.7229,7839.0
2016-11-16 10:40:00,98.83,98.95,98.66,98.66,10654.0,90.7229,90.833,90.5668,90.5668,10654.0
2016-11-16 10:50:00,98.67,98.8,98.61,98.74,10216.0,90.576,90.6953,90.5209,90.6402,10216.0
2016-11-16 11:00:00,98.77,98.77,98.6,98.65,13426.0,90.6678,90.6678,90.5117,90.5576,13426.0
2016-11-16 11:10:00,98.62,98.85,98.61,98.81,12298.0,90.5301,90.7412,90.5209,90.7045,12298.0
2016-11-16 11:20:00,98.8,98.96,98.73,98.96,7400.0,90.6953,90.8422,90.6311,90.8422,7400.0
2016-11-16 11:30:00,98.97,99.01,98.85,98.92,7881.0,90.8514,90.8881,90.7412,90.8055,7881.0
2016-11-16 11:40:00,98.94,99.04,98.91,99.02,8864.0,90.8238,90.9156,90.7963,90.8973,8864.0
2016-11-16 11:50:00,99.04,99.04,98.84,98.84,23959.0,90.9156,90.9156,90.732,90.732,23959.0
2016-11-16 12:00:00,98.84,98.86,98.73,98.8,18130.0,90.732,90.7504,90.6311,90.6953,18130.0
2016-11-16 12:10:00,98.79,98.85,98.76,98.79,13861.0,90.6861,90.7412,90.6586,90.6861,13861.0
2016-11-16 12:20:00,98.78,98.84,98.77,98.8,13856.0,90.677,90.732,90.6678,90.6953,13856.0
2016-11-16 12:30:00,98.8,98.84,98.78,98.78,4974.0,90.6953,90.732,90.677,90.677,4974.0
2016-11-16 12:40:00,98.78,98.8,98.75,98.76,6976.0,90.677,90.6953,90.6494,90.6586,6976.0
2016-11-16 12:50:00,98.76,98.93,98.75,98.91,6824.0,90.6586,90.8147,90.6494,90.7963,6824.0
2016-11-16 13:00:00,98.89,98.92,98.78,98.82,12500.0,90.7779,90.8055,90.677,90.7137,12500.0
2016-11-16 13:10:00,98.81,98.83,98.74,98.79,36340.0,90.7045,90.7229,90.6402,90.6861,36340.0
2016-11-16 13:20:00,98.78,98.8,98.71,98.78,5833.0,90.677,90.6953,90.6127,90.677,5833.0
2016-11-16 13:30:00,98.75,98.86,98.74,98.86,6516.0,90.6494,90.7504,90.6402,90.7504,6516.0
2016-11-16 13:40:00,98.83,98.83,98.71,98.75,10830.0,90.7229,90.7229,90.6127,90.6494,10830.0
2016-11-16 13:50:00,98.75,98.86,98.75,98.82,9202.0,90.6494,90.7504,90.6494,90.7137,9202.0
2016-11-16 14:00:00,98.84,98.87,98.76,98.8,68391.0,90.732,90.7596,90.6586,90.6953,68391.0
2016-11-16 14:10:00,98.79,98.79,98.7,98.7,17900.0,90.6861,90.6861,90.6035,90.6035,17900.0
2016-11-16 14:20:00,98.7,98.75,98.64,98.73,11912.0,90.6035,90.6494,90.5485,90.6311,11912.0
2016-11-16 14:30:00,98.72,98.77,98.71,98.73,9730.0,90.6219,90.6678,90.6127,90.6311,9730.0
2016-11-16 14:40:00,98.75,98.85,98.74,98.76,14475.0,90.6494,90.7412,90.6402,90.6586,14475.0
2016-11-16 14:50:00,98.76,98.81,98.51,98.63,179278.0,90.6586,90.7045,90.4291,90.5393,179278.0
2016-11-16 15:00:00,98.65,98.82,98.65,98.78,21178.0,90.5576,90.7137,90.5576,90.677,21178.0
2016-11-16 15:10:00,98.79,98.82,98.73,98.8,23165.0,90.6861,90.7137,90.6311,90.6953,23165.0
2016-11-16 15:20:00,98.8,98.81,98.66,98.69,17603.0,90.6953,90.7045,90.5668,90.5943,17603.0
2016-11-16 15:30:00,98.66,98.74,98.62,98.65,23674.0,90.5668,90.6402,90.5301,90.5576,23674.0
2016-11-16 15:40:00,98.66,98.79,98.65,98.68,40266.0,90.5668,90.6861,90.5576,90.5852,40266.0
2016-11-16 15:50:00,98.68,98.73,98.63,98.67,100134.0,90.5852,90.6311,90.5393,90.576,100134.0
2016-11-17 09:30:00,98.45,98.87,98.32,98.58,18749.0,90.7045,91.0914,90.5847,90.8242,18749.0
2016-11-17 09:40:00,98.54,98.83,98.45,98.74,18501.0,90.7874,91.0546,90.7045,90.9716,18501.0
2016-11-17 09:50:00,98.79,99.14,98.7,99.02,10700.0,91.0177,91.3402,90.9348,91.2296,10700.0
2016-11-17 10:00:00,99.1,99.1,98.98,99.0,33688.0,91.3033,91.3033,91.1928,91.2112,33688.0
2016-11-17 10:10:00,99.05,99.25,98.97,99.19,14667.0,91.2573,91.4415,91.1835,91.3862,14667.0
2016-11-17 10:20:00,99.22,99.36,99.22,99.32,11388.0,91.4139,91.5429,91.4139,91.506,11388.0
2016-11-17 10:30:00,99.32,99.32,99.06,99.16,8464.0,91.506,91.506,91.2665,91.3586,8464.0
2016-11-17 10:40:00,99.17,99.22,99.09,99.19,5705.0,91.3678,91.4139,91.2941,91.3862,5705.0
2016-11-17 10:50:00,99.19,99.2,99.02,99.03,10063.0,91.3862,91.3954,91.2296,91.2388,10063.0
2016-11-17 11:00:00,99.05,99.13,99.02,99.1,5650.0,91.2573,91.331,91.2296,91.3033,5650.0
2016-11-17 11:10:00,99.11,99.42,99.11,99.41,14739.0,91.3125,91.5981,91.3125,91.5889,14739.0
2016-11-17 11:20:00,99.37,99.43,99.36,99.43,10261.0,91.5521,91.6074,91.5429,91.6074,10261.0
2016-11-17 11:30:00,99.44,99.5,99.36,99.5,9590.0,91.6166,91.6718,91.5429,91.6718,9590.0
2016-11-17 11:40:00,99.48,99.81,99.48,99.81,20764.0,91.6534,91.9575,91.6534,91.9575,20764.0
2016-11-17 11:50:00,99.81,100.07,99.81,100.07,23769.0,91.9575,92.197,91.9575,92.197,23769.0
2016-11-17 12:00:00,100.06,100.11,100.06,100.08,6599.0,92.1878,92.2339,92.1878,92.2062,6599.0
2016-11-17 12:10:00,100.09,100.16,100.07,100.15,13016.0,92.2154,92.2799,92.197,92.2707,13016.0
2016-11-17 12:20:00,100.15,100.41,100.15,100.41,15062.0,92.2707,92.5103,92.2707,92.5103,15062.0
2016-11-17 12:30:00,100.38,100.42,100.34,100.35,8102.0,92.4826,92.5195,92.4458,92.455,8102.0
2016-11-17 12:40:00,100.34,100.36,100.2,100.22,11308.0,92.4458,92.4642,92.3168,92.3352,11308.0
2016-11-17 12:50:00,100.23,100.28,100.1,100.27,20225.0,92.3444,92.3905,92.2246,92.3813,20225.0
2016-11-17 13:00:00,100.26,100.32,100.21,100.32,14854.0,92.3721,92.4273,92.326,92.4273,14854.0
2016-11-17 13:10:00,100.34,100.54,100.33,100.5,27822.0,92.4458,92.63,92.4365,92.5932,27822.0
2016-11-17 13:20:00,100.51,100.56,100.48,100.5,19812.0,92.6024,92.6485,92.5747,92.5932,19812.0
2016-11-17 13:30:00,100.51,100.64,100.48,100.61,28286.0,92.6024,92.7222,92.5747,92.6945,28286.0
2016-11-17 13:40:00,100.63,100.87,100.61,100.87,19950.0,92.7129,92.9341,92.6945,92.9341,19950.0
2016-11-17 13:50:00,100.88,100.88,100.67,100.76,16014.0,92.9433,92.9433,92.7498,92.8327,16014.0
2016-11-17 14:00:00,100.73,100.8,100.69,100.8,23145.0,92.8051,92.8696,92.7682,92.8696,23145.0
2016-11-17 14:10:00,100.78,100.84,100.74,100.82,17676.0,92.8511,92.9064,92.8143,92.888,17676.0
2016-11-17 14:20:00,100.79,100.88,100.78,100.79,21938.0,92.8604,92.9433,92.8511,92.8604,21938.0
2016-11-17 14:30:00,100.8,100.86,100.76,100.84,18923.0,92.8696,92.9248,92.8327,92.9064,18923.0
2016-11-17 14:40:00,100.84,100.95,100.82,100.94,21840.0,92.9064,93.0078,92.888,92.9986,21840.0
2016-11-17 14:50:00,100.94,100.97,100.87,100.97,31922.0,92.9986,93.0262,92.9341,93.0262,31922.0
2016-11-17 15:00:00,100.97,101.0,100.92,100.99,23071.0,93.0262,93.0538,92.9801,93.0446,23071.0
2016-11-17 15:10:00,100.99,101.09,100.94,100.97,26006.0,93.0446,93.1368,92.9986,93.0262,26006.0
2016-11-17 15:20:00,100.97,101.12,100.87,101.09,39586.0,93.0262,93.1644,92.9341,93.1368,39586.0
2016-11-17 15:30:00,101.09,101.13,101.02,101.08,51451.0,93.1368,93.1736,93.0723,93.1275,51451.0
2016-11-17 15:40:00,101.08,101.15,101.05,101.08,49140.0,93.1275,93.192,93.0999,93.1275,49140.0
2016-11-17 15:50:00,101.07,101.2,101.05,101.2,136131.0,93.1183,93.2381,93.0999,93.2381,136131.0
2016-11-18 09:30:00,100.97,101.47,100.97,101.01,52663.0,93.0262,93.4869,93.0262,93.063,52663.0
2016-11-18 09:40:00,101.03,101.12,100.68,100.76,12642.0,93.0815,93.1644,92.759,92.8327,12642.0
2016-11-18 09:50:00,100.82,100.82,100.5,100.54,14508.0,92.888,92.888,92.5932,92.63,14508.0
2016-11-18 10:00:00,100.5,100.77,100.5,100.69,13029.0,92.5932,92.8419,92.5932,92.7682,13029.0
2016-11-18 10:10:00,100.7,100.73,100.45,100.45,22287.0,92.7774,92.8051,92.5471,92.5471,22287.0
2016-11-18 10:20:00,100.42,100.53,100.2,100.52,29449.0,92.5195,92.6208,92.3168,92.6116,29449.0
2016-11-18 10:30:00,100.49,100.51,100.18,100.28,27291.0,92.584,92.6024,92.2983,92.3905,27291.0
2016-11-18 10:40:00,100.32,100.34,100.1,100.1,17572.0,92.4273,92.4458,92.2246,92.2246,17572.0
2016-11-18 10:50:00,100.1,100.16,100.07,100.14,13403.0,92.2246,92.2799,92.197,92.2615,13403.0
2016-11-18 11:00:00,100.14,100.14,99.75,99.87,13094.0,92.2615,92.2615,91.9022,92.0127,13094.0
2016-11-18 11:10:00,99.86,100.06,99.85,100.04,13285.0,92.0035,92.1878,91.9943,92.1694,13285.0
2016-11-18 11:20:00,100.05,100.11,100.05,100.08,6600.0,92.1786,92.2339,92.1786,92.2062,6600.0
2016-11-18 11:30:00,100.06,100.08,99.95,99.99,35804.0,92.1878,92.2062,92.0864,92.1233,35804.0
2016-11-18 11:40:00,99.99,100.25,99.98,100.09,54134.0,92.1233,92.3628,92.1141,92.2154,54134.0
2016-11-18 11:50:00,100.06,100.17,99.9,99.92,24485.0,92.1878,92.2891,92.0404,92.0588,24485.0
2016-11-18 12:00:00,99.93,99.95,99.83,99.87,11786.0,92.068,92.0864,91.9759,92.0127,11786.0
2016-11-18 12:10:00,99.84,100.0,99.84,99.93,8455.0,91.9851,92.1325,91.9851,92.068,8455.0
2016-11-18 12:20:00,99.93,100.06,99.91,100.03,7171.0,92.068,92.1878,92.0496,92.1601,7171.0
2016-11-18 12:30:00,100.03,100.04,100.0,100.03,5033.0,92.1601,92.1694,92.1325,92.1601,5033.0
2016-11-18 12:40:00,100.05,100.22,100.05,100.21,8762.0,92.1786,92.3352,92.1786,92.326,8762.0
2016-11-18 12:50:00,100.2,100.32,100.16,100.3,9180.0,92.3168,92.4273,92.2799,92.4089,9180.0
2016-11-18 13:00:00,100.3,100.3,100.18,100.27,10844.0,92.4089,92.4089,92.2983,92.3813,10844.0
2016-11-18 13:10:00,100.27,100.4,100.26,100.34,17878.0,92.3813,92.501,92.3721,92.4458,17878.0
2016-11-18 13:20:00,100.34,100.41,100.32,100.41,9846.0,92.4458,92.5103,92.4273,92.5103,9846.0
2016-11-18 13:30:00,100.38,100.51,100.38,100.51,11886.0,92.4826,92.6024,92.4826,92.6024,11886.0
2016-11-18 13:40:00,100.51,100.51,100.43,100.51,6300.0,92.6024,92.6024,92.5287,92.6024,6300.0
2016-11-18 13:50:00,100.51,100.51,100.42,100.46,11352.0,92.6024,92.6024,92.5195,92.5563,11352.0
2016-11-18 14:00:00,100.48,100.53,100.48,100.51,12198.0,92.5747,92.6208,92.5747,92.6024,12198.0
2016-11-18 14:10:00,100.51,100.59,100.45,100.5,18063.0,92.6024,92.6761,92.5471,92.5932,18063.0
2016-11-18 14:20:00,100.5,100.57,100.5,100.51,9814.0,92.5932,92.6577,92.5932,92.6024,9814.0
2016-11-18 14:30:00,100.53,100.61,100.46,100.58,19329.0,92.6208,92.6945,92.5563,92.6669,19329.0
2016-11-18 14:40:00,100.58,100.73,100.55,100.61,15133.0,92.6669,92.8051,92.6392,92.6945,15133.0
2016-11-18 14:50:00,100.61,100.63,100.54,100.62,15388.0,92.6945,92.7129,92.63,92.7037,15388.0
2016-11-18 15:00:00,100.62,100.72,100.53,100.54,15522.0,92.7037,92.7959,92.6208,92.63,15522.0
2016-11-18 15:10:00,100.52,100.64,100.48,100.59,12909.0,92.6116,92.7222,92.5747,92.6761,12909.0
2016-11-18 15:20:00,100.59,100.69,100.59,100.68,14218.0,92.6761,92.7682,92.6761,92.759,14218.0
2016-11-18 15:30:00,100.66,100.69,100.6,100.67,33186.0,92.7406,92.7682,92.6853,92.7498,33186.0
2016-11-18 15:40:00,100.68,100.74,100.64,100.67,25070.0,92.759,92.8143,92.7222,92.7498,25070.0
2016-11-18 15:50:00,100.66,100.69,100.49,100.55,77285.0,92.7406,92.7682,92.584,92.6392,77285.0
2016-11-21 09:30:00,100.9,101.25,100.62,101.16,7948.0,92.9617,93.2842,92.7037,93.2012,7948.0
2016-11-21 09:40:00,101.15,101.15,100.9,101.1,6815.0,93.192,93.192,92.9617,93.146,6815.0
2016-11-21 09:50:00,101.09,101.18,100.98,101.09,7387.0,93.1368,93.2197,93.0354,93.1368,7387.0
2016-11-21 10:00:00,101.12,101.23,101.04,101.06,14259.0,93.1644,93.2657,93.0907,93.1091,14259.0
2016-11-21 10:10:00,101.08,101.2,100.96,101.0,9528.0,93.1275,93.2381,93.017,93.0538,9528.0
2016-11-21 10:20:00,101.0,101.08,100.81,100.96,5100.0,93.0538,93.1275,92.8788,93.017,5100.0
2016-11-21 10:30:00,100.96,101.09,100.91,100.99,10955.0,93.017,93.1368,92.9709,93.0446,10955.0
2016-11-21 10:40:00,100.99,101.03,100.93,101.0,9583.0,93.0446,93.0815,92.9893,93.0538,9583.0
2016-11-21 10:50:00,101.0,101.17,100.99,101.11,12742.0,93.0538,93.2105,93.0446,93.1552,12742.0
2016-11-21 11:00:00,101.11,101.15,100.96,101.02,8396.0,93.1552,93.192,93.017,93.0723,8396.0
2016-11-21 11:10:00,100.97,101.09,100.91,100.97,9406.0,93.0262,93.1368,92.9709,93.0262,9406.0
2016-11-21 11:20:00,100.98,101.04,100.95,100.97,6494.0,93.0354,93.0907,93.0078,93.0262,6494.0
2016-11-21 11:30:00,100.98,101.06,100.97,100.99,9008.0,93.0354,93.1091,93.0262,93.0446,9008.0
2016-11-21 11:40:00,101.02,101.04,100.97,101.04,3897.0,93.0723,93.0907,93.0262,93.0907,3897.0
2016-11-21 11:50:00,101.01,101.05,100.96,101.04,7608.0,93.063,93.0999,93.017,93.0907,7608.0
2016-11-21 12:00:00,101.06,101.06,100.96,101.02,4363.0,93.1091,93.1091,93.017,93.0723,4363.0
2016-11-21 12:10:00,101.02,101.02,100.96,100.98,4740.0,93.0723,93.0723,93.017,93.0354,4740.0
2016-11-21 12:20:00,101.0,101.03,100.99,101.01,3586.0,93.0538,93.0815,93.0446,93.063,3586.0
2016-11-21 12:30:00,101.03,101.12,101.03,101.12,2341.0,93.0815,93.1644,93.0815,93.1644,2341.0
2016-11-21 12:40:00,101.12,101.22,101.12,101.21,5459.0,93.1644,93.2565,93.1644,93.2473,5459.0
2016-11-21 12:50:00,101.18,101.19,101.04,101.05,2532.0,93.2197,93.2289,93.0907,93.0999,2532.0
2016-11-21 13:00:00,101.02,101.08,101.0,101.0,3350.0,93.0723,93.1275,93.0538,93.0538,3350.0
2016-11-21 13:10:00,101.0,101.03,100.96,101.03,5294.0,93.0538,93.0815,93.017,93.0815,5294.0
2016-11-21 13:20:00,101.03,101.04,100.97,101.0,8968.0,93.0815,93.0907,93.0262,93.0538,8968.0
2016-11-21 13:30:00,101.02,101.03,100.94,100.97,7052.0,93.0723,93.0815,92.9986,93.0262,7052.0
2016-11-21 13:40:00,100.99,101.03,100.97,100.99,3992.0,93.0446,93.0815,93.0262,93.0446,3992.0
2016-11-21 13:50:00,101.0,101.09,100.96,101.08,10106.0,93.0538,93.1368,93.017,93.1275,10106.0
2016-11-21 14:00:00,101.07,101.12,101.06,101.07,9451.0,93.1183,93.1644,93.1091,93.1183,9451.0
2016-11-21 14:10:00,101.09,101.14,101.05,101.13,8546.0,93.1368,93.1828,93.0999,93.1736,8546.0
2016-11-21 14:20:00,101.13,101.13,101.06,101.11,4703.0,93.1736,93.1736,93.1091,93.1552,4703.0
2016-11-21 14:30:00,101.12,101.14,101.11,101.12,3425.0,93.1644,93.1828,93.1552,93.1644,3425.0
2016-11-21 14:40:00,101.11,101.16,101.06,101.15,10043.0,93.1552,93.2012,93.1091,93.192,10043.0
2016-11-21 14:50:00,101.14,101.14,101.08,101.1,4958.0,93.1828,93.1828,93.1275,93.146,4958.0
2016-11-21 15:00:00,101.07,101.12,101.01,101.06,12859.0,93.1183,93.1644,93.063,93.1091,12859.0
2016-11-21 15:10:00,101.05,101.12,101.05,101.12,32806.0,93.0999,93.1644,93.0999,93.1644,32806.0
2016-11-21 15:20:00,101.09,101.11,101.04,101.08,10769.0,93.1368,93.1552,93.0907,93.1275,10769.0
2016-11-21 15:30:00,101.08,101.1,100.99,101.01,15593.0,93.1275,93.146,93.0446,93.063,15593.0
2016-11-21 15:40:00,101.02,101.06,100.97,101.06,25312.0,93.0723,93.1091,93.0262,93.1091,25312.0
2016-11-21 15:50:00,101.06,101.17,101.04,101.13,52538.0,93.1091,93.2105,93.0907,93.1736,52538.0
2016-11-22 09:30:00,101.21,101.31,100.9,101.31,10593.0,93.2473,93.3394,92.9617,93.3394,10593.0
2016-11-22 09:40:00,101.3,101.3,101.14,101.24,1700.0,93.3302,93.3302,93.1828,93.275,1700.0
2016-11-22 09:50:00,101.22,101.31,101.22,101.26,4000.0,93.2565,93.3394,93.2565,93.2934,4000.0
2016-11-22 10:00:00,101.26,101.46,101.24,101.42,9988.0,93.2934,93.4776,93.275,93.4408,9988.0
2016-11-22 10:10:00,101.4,101.44,101.24,101.24,5746.0,93.4224,93.4592,93.275,93.275,5746.0
2016-11-22 10:20:00,101.26,101.26,101.1,101.16,4879.0,93.2934,93.2934,93.146,93.2012,4879.0
2016-11-22 10:30:00,101.18,101.23,101.18,101.23,990.0,93.2197,93.2657,93.2197,93.2657,990.0
2016-11-22 10:40:00,101.19,101.19,100.94,100.94,8086.0,93.2289,93.2289,92.9986,92.9986,8086.0
2016-11-22 10:50:00,100.97,101.12,100.94,101.09,2592.0,93.0262,93.1644,92.9986,93.1368,2592.0
2016-11-22 11:00:00,101.06,101.13,100.99,101.12,12512.0,93.1091,93.1736,93.0446,93.1644,12512.0
2016-11-22 11:10:00,101.09,101.09,101.0,101.04,3319.0,93.1368,93.1368,93.0538,93.0907,3319.0
2016-11-22 11:20:00,101.03,101.03,100.82,100.84,5588.0,93.0815,93.0815,92.888,92.9064,5588.0
2016-11-22 11:30:00,100.82,100.83,100.64,100.72,6045.0,92.888,92.8972,92.7222,92.7959,6045.0
2016-11-22 11:40:00,100.71,100.78,100.69,100.73,3725.0,92.7867,92.8511,92.7682,92.8051,3725.0
2016-11-22 11:50:00,100.7,100.74,100.68,100.74,4616.0,92.7774,92.8143,92.759,92.8143,4616.0
2016-11-22 12:00:00,100.74,100.76,100.68,100.68,4111.0,92.8143,92.8327,92.759,92.759,4111.0
2016-11-22 12:10:00,100.67,100.67,100.51,100.61,5402.0,92.7498,92.7498,92.6024,92.6945,5402.0
2016-11-22 12:20:00,100.61,100.74,100.61,100.72,7754.0,92.6945,92.8143,92.6945,92.7959,7754.0
2016-11-22 12:30:00,100.71,100.75,100.68,100.75,12945.0,92.7867,92.8235,92.759,92.8235,12945.0
2016-11-22 12:40:00,100.74,100.87,100.72,100.87,8926.0,92.8143,92.9341,92.7959,92.9341,8926.0
2016-11-22 12:50:00,100.89,100.93,100.87,100.92,5203.0,92.9525,92.9893,92.9341,92.9801,5203.0
2016-11-22 13:00:00,100.92,101.24,100.92,101.2,14186.0,92.9801,93.275,92.9801,93.2381,14186.0
2016-11-22 13:10:00,101.22,101.22,101.17,101.2,5959.0,93.2565,93.2565,93.2105,93.2381,5959.0
2016-11-22 13:20:00,101.19,101.31,101.15,101.31,22346.0,93.2289,93.3394,93.192,93.3394,22346.0
2016-11-22 13:30:00,101.31,101.46,101.31,101.46,6860.0,93.3394,93.4776,93.3394,93.4776,6860.0
2016-11-22 13:40:00,101.46,101.5,101.45,101.45,9795.0,93.4776,93.5145,93.4684,93.4684,9795.0
2016-11-22 13:50:00,101.45,101.52,101.44,101.45,10868.0,93.4684,93.5329,93.4592,93.4684,10868.0
2016-11-22 14:00:00,101.45,101.47,101.4,101.44,14574.0,93.4684,93.4869,93.4224,93.4592,14574.0
2016-11-22 14:10:00,101.45,101.49,101.41,101.43,17310.0,93.4684,93.5053,93.4316,93.45,17310.0
2016-11-22 14:20:00,101.43,101.53,101.43,101.52,10773.0,93.45,93.5421,93.45,93.5329,10773.0
2016-11-22 14:30:00,101.51,101.55,101.5,101.52,6497.0,93.5237,93.5606,93.5145,93.5329,6497.0
2016-11-22 14:40:00,101.52,101.59,101.5,101.55,4288.0,93.5329,93.5974,93.5145,93.5606,4288.0
2016-11-22 14:50:00,101.56,101.57,101.5,101.51,4600.0,93.5698,93.579,93.5145,93.5237,4600.0
2016-11-22 15:00:00,101.51,101.6,101.51,101.59,15516.0,93.5237,93.6066,93.5237,93.5974,15516.0
2016-11-22 15:10:00,101.59,101.67,101.58,101.67,15182.0,93.5974,93.6711,93.5882,93.6711,15182.0
2016-11-22 15:20:00,101.66,101.71,101.65,101.7,15617.0,93.6619,93.708,93.6527,93.6988,15617.0
2016-11-22 15:30:00,101.69,101.74,101.69,101.73,26641.0,93.6895,93.7356,93.6895,93.7264,26641.0
2016-11-22 15:40:00,101.73,101.75,101.69,101.73,27529.0,93.7264,93.7448,93.6895,93.7264,27529.0
2016-11-22 15:50:00,101.73,101.82,101.66,101.66,69858.0,93.7264,93.8093,93.6619,93.6619,69858.0
2016-11-23 09:30:00,101.23,101.96,101.23,101.67,22122.0,93.2657,93.9383,93.2657,93.6711,22122.0
2016-11-23 09:40:00,101.54,101.58,101.11,101.4,11058.0,93.5514,93.5882,93.1552,93.4224,11058.0
2016-11-23 09:50:00,101.38,101.42,101.12,101.12,6813.0,93.4039,93.4408,93.1644,93.1644,6813.0
2016-11-23 10:00:00,101.17,101.31,101.17,101.31,5493.0,93.2105,93.3394,93.2105,93.3394,5493.0
2016-11-23 10:10:00,101.24,101.26,101.03,101.12,3770.0,93.275,93.2934,93.0815,93.1644,3770.0
2016-11-23 10:20:00,101.08,101.14,100.96,100.96,3500.0,93.1275,93.1828,93.017,93.017,3500.0
2016-11-23 10:30:00,101.04,101.17,100.99,101.06,4737.0,93.0907,93.2105,93.0446,93.1091,4737.0
2016-11-23 10:40:00,101.07,101.17,101.07,101.08,5959.0,93.1183,93.2105,93.1183,93.1275,5959.0
2016-11-23 10:50:00,101.11,101.2,101.09,101.09,5767.0,93.1552,93.2381,93.1368,93.1368,5767.0
2016-11-23 11:00:00,101.14,101.22,100.87,100.87,5900.0,93.1828,93.2565,92.9341,92.9341,5900.0
2016-11-23 11:10:00,100.83,100.85,100.57,100.66,8004.0,92.8972,92.9156,92.6577,92.7406,8004.0
2016-11-23 11:20:00,100.67,100.67,100.36,100.41,16721.0,92.7498,92.7498,92.4642,92.5103,16721.0
2016-11-23 11:30:00,100.45,100.78,100.45,100.78,11472.0,92.5471,92.8511,92.5471,92.8511,11472.0
2016-11-23 11:40:00,100.78,100.78,100.59,100.64,7515.0,92.8511,92.8511,92.6761,92.7222,7515.0
2016-11-23 11:50:00,100.62,100.81,100.58,100.79,5288.0,92.7037,92.8788,92.6669,92.8604,5288.0
2016-11-23 12:00:00,100.79,100.92,100.78,100.85,9872.0,92.8604,92.9801,92.8511,92.9156,9872.0
2016-11-23 12:10:00,100.85,100.85,100.71,100.73,4557.0,92.9156,92.9156,92.7867,92.8051,4557.0
2016-11-23 12:20:00,100.71,100.71,100.58,100.64,5250.0,92.7867,92.7867,92.6669,92.7222,5250.0
2016-11-23 12:30:00,100.64,100.72,100.59,100.69,12476.0,92.7222,92.7959,92.6761,92.7682,12476.0
2016-11-23 12:40:00,100.68,100.82,100.62,100.82,21508.0,92.759,92.888,92.7037,92.888,21508.0
2016-11-23 12:50:00,100.81,100.81,100.59,100.67,3777.0,92.8788,92.8788,92.6761,92.7498,3777.0
2016-11-23 13:00:00,100.61,100.67,100.57,100.65,3500.0,92.6945,92.7498,92.6577,92.7314,3500.0
2016-11-23 13:10:00,100.67,100.95,100.64,100.93,12860.0,92.7498,93.0078,92.7222,92.9893,12860.0
2016-11-23 13:20:00,100.91,101.05,100.9,100.98,11353.0,92.9709,93.0999,92.9617,93.0354,11353.0
2016-11-23 13:30:00,101.01,101.04,100.91,100.92,4031.0,93.063,93.0907,92.9709,92.9801,4031.0
2016-11-23 13:40:00,100.94,100.98,100.83,100.91,3190.0,92.9986,93.0354,92.8972,92.9709,3190.0
2016-11-23 13:50:00,100.91,100.91,100.75,100.85,9145.0,92.9709,92.9709,92.8235,92.9156,9145.0
2016-11-23 14:00:00,100.83,100.9,100.75,100.75,6500.0,92.8972,92.9617,92.8235,92.8235,6500.0
2016-11-23 14:10:00,100.78,100.82,100.7,100.78,6028.0,92.8511,92.888,92.7774,92.8511,6028.0
2016-11-23 14:20:00,100.79,100.86,100.72,100.82,9020.0,92.8604,92.9248,92.7959,92.888,9020.0
2016-11-23 14:30:00,100.78,100.86,100.74,100.74,3628.0,92.8511,92.9248,92.8143,92.8143,3628.0
2016-11-23 14:40:00,100.77,100.89,100.77,100.88,5242.0,92.8419,92.9525,92.8419,92.9433,5242.0
2016-11-23 14:50:00,100.85,100.85,100.75,100.83,6412.0,92.9156,92.9156,92.8235,92.8972,6412.0
2016-11-23 15:00:00,100.85,100.89,100.79,100.89,6544.0,92.9156,92.9525,92.8604,92.9525,6544.0
2016-11-23 15:10:00,100.88,100.95,100.88,100.94,4206.0,92.9433,93.0078,92.9433,92.9986,4206.0
2016-11-23 15:20:00,100.93,100.95,100.89,100.95,8110.0,92.9893,93.0078,92.9525,93.0078,8110.0
2016-11-23 15:30:00,100.94,100.96,100.9,100.92,8040.0,92.9986,93.017,92.9617,92.9801,8040.0
2016-11-23 15:40:00,100.92,100.93,100.87,100.9,28676.0,92.9801,92.9893,92.9341,92.9617,28676.0
2016-11-23 15:50:00,100.9,100.94,100.84,100.85,44226.0,92.9617,92.9986,92.9064,92.9156,44226.0
2016-11-25 09:30:00,100.87,101.52,100.87,101.19,13614.0,92.9341,93.5329,92.9341,93.2289,13614.0
2016-11-25 09:40:00,101.25,101.37,101.15,101.29,7219.0,93.2842,93.3947,93.192,93.321,7219.0
2016-11-25 09:50:00,101.31,101.48,101.3,101.48,5060.0,93.3394,93.4961,93.3302,93.4961,5060.0
2016-11-25 10:00:00,101.48,101.57,101.42,101.42,10224.0,93.4961,93.579,93.4408,93.4408,10224.0
2016-11-25 10:10:00,101.41,101.41,101.25,101.25,1401.0,93.4316,93.4316,93.2842,93.2842,1401.0
2016-11-25 10:20:00,101.3,101.3,101.2,101.23,3410.0,93.3302,93.3302,93.2381,93.2657,3410.0
2016-11-25 10:30:00,101.26,101.28,101.2,101.24,3910.0,93.2934,93.3118,93.2381,93.275,3910.0
2016-11-25 10:40:00,101.24,101.24,101.11,101.12,9689.0,93.275,93.275,93.1552,93.1644,9689.0
2016-11-25 10:50:00,101.15,101.16,101.08,101.1,3226.0,93.192,93.2012,93.1275,93.146,3226.0
2016-11-25 11:00:00,101.08,101.14,101.02,101.13,59087.0,93.1275,93.1828,93.0723,93.1736,59087.0
2016-11-25 11:10:00,101.11,101.42,101.1,101.42,7510.0,93.1552,93.4408,93.146,93.4408,7510.0
2016-11-25 11:20:00,101.44,101.44,101.25,101.33,5917.0,93.4592,93.4592,93.2842,93.3579,5917.0
2016-11-25 11:30:00,101.31,101.31,101.18,101.26,3662.0,93.3394,93.3394,93.2197,93.2934,3662.0
2016-11-25 11:40:00,101.26,101.28,101.2,101.21,2390.0,93.2934,93.3118,93.2381,93.2473,2390.0
2016-11-25 11:50:00,101.22,101.24,101.04,101.2,8629.0,93.2565,93.275,93.0907,93.2381,8629.0
2016-11-25 12:00:00,101.19,101.19,100.93,100.93,7700.0,93.2289,93.2289,92.9893,92.9893,7700.0
2016-11-25 12:10:00,100.93,100.97,100.89,100.96,4560.0,92.9893,93.0262,92.9525,93.017,4560.0
2016-11-25 12:20:00,100.96,101.05,100.93,100.95,7045.0,93.017,93.0999,92.9893,93.0078,7045.0
2016-11-25 12:30:00,100.95,101.0,100.94,100.95,9450.0,93.0078,93.0538,92.9986,93.0078,9450.0
2016-11-25 12:40:00,100.97,101.0,100.95,100.95,10264.0,93.0262,93.0538,93.0078,93.0078,10264.0
2016-11-25 12:50:00,100.96,101.01,100.88,100.97,47427.0,93.017,93.063,92.9433,93.0262,47427.0
2016-11-28 09:30:00,100.49,100.97,100.35,100.63,9462.0,92.584,93.0262,92.455,92.7129,9462.0
2016-11-28 09:40:00,100.73,100.8,100.54,100.7,9035.0,92.8051,92.8696,92.63,92.7774,9035.0
2016-11-28 09:50:00,100.79,100.79,100.66,100.74,15407.0,92.8604,92.8604,92.7406,92.8143,15407.0
2016-11-28 10:00:00,100.72,100.79,100.58,100.63,24795.0,92.7959,92.8604,92.6669,92.7129,24795.0
2016-11-28 10:10:00,100.61,100.64,100.54,100.56,11917.0,92.6945,92.7222,92.63,92.6485,11917.0
2016-11-28 10:20:00,100.56,100.68,100.53,100.58,7443.0,92.6485,92.759,92.6208,92.6669,7443.0
2016-11-28 10:30:00,100.62,100.9,100.62,100.88,18413.0,92.7037,92.9617,92.7037,92.9433,18413.0
2016-11-28 10:40:00,100.86,100.86,100.75,100.76,9814.0,92.9248,92.9248,92.8235,92.8327,9814.0
2016-11-28 10:50:00,100.75,100.75,100.55,100.56,9001.0,92.8235,92.8235,92.6392,92.6485,9001.0
2016-11-28 11:00:00,100.57,100.66,100.55,100.64,9833.0,92.6577,92.7406,92.6392,92.7222,9833.0
2016-11-28 11:10:00,100.63,100.84,100.56,100.8,10994.0,92.7129,92.9064,92.6485,92.8696,10994.0
2016-11-28 11:20:00,100.81,100.99,100.79,100.81,10074.0,92.8788,93.0446,92.8604,92.8788,10074.0
2016-11-28 11:30:00,100.81,100.96,100.77,100.87,8642.0,92.8788,93.017,92.8419,92.9341,8642.0
2016-11-28 11:40:00,100.88,100.88,100.74,100.8,9371.0,92.9433,92.9433,92.8143,92.8696,9371.0
2016-11-28 11:50:00,100.8,101.01,100.79,101.0,8809.0,92.8696,93.063,92.8604,93.0538,8809.0
2016-11-28 12:00:00,101.0,101.19,100.96,101.18,12283.0,93.0538,93.2289,93.017,93.2197,12283.0
2016-11-28 12:10:00,101.15,101.24,101.09,101.22,9272.0,93.192,93.275,93.1368,93.2565,9272.0
2016-11-28 12:20:00,101.25,101.4,101.25,101.37,12942.0,93.2842,93.4224,93.2842,93.3947,12942.0
2016-11-28 12:30:00,101.39,101.55,101.29,101.3,5586.0,93.4132,93.5606,93.321,93.3302,5586.0
2016-11-28 12:40:00,101.32,101.33,101.2,101.28,6844.0,93.3487,93.3579,93.2381,93.3118,6844.0
2016-11-28 12:50:00,101.27,101.37,101.27,101.35,6368.0,93.3026,93.3947,93.3026,93.3763,6368.0
2016-11-28 13:00:00,101.33,101.33,101.11,101.14,8043.0,93.3579,93.3579,93.1552,93.1828,8043.0
2016-11-28 13:10:00,101.13,101.31,101.13,101.27,15259.0,93.1736,93.3394,93.1736,93.3026,15259.0
2016-11-28 13:20:00,101.28,101.39,101.26,101.35,9625.0,93.3118,93.4132,93.2934,93.3763,9625.0
2016-11-28 13:30:00,101.39,101.43,101.33,101.35,13233.0,93.4132,93.45,93.3579,93.3763,13233.0
2016-11-28 13:40:00,101.35,101.38,101.29,101.32,11504.0,93.3763,93.4039,93.321,93.3487,11504.0
2016-11-28 13:50:00,101.32,101.37,101.31,101.35,9252.0,93.3487,93.3947,93.3394,93.3763,9252.0
2016-11-28 14:00:00,101.34,101.36,101.27,101.3,15005.0,93.3671,93.3855,93.3026,93.3302,15005.0
2016-11-28 14:10:00,101.3,101.3,101.09,101.13,15979.0,93.3302,93.3302,93.1368,93.1736,15979.0
2016-11-28 14:20:00,101.14,101.2,101.14,101.16,19208.0,93.1828,93.2381,93.1828,93.2012,19208.0
2016-11-28 14:30:00,101.16,101.19,101.15,101.17,21036.0,93.2012,93.2289,93.192,93.2105,21036.0
2016-11-28 14:40:00,101.16,101.21,101.15,101.18,12733.0,93.2012,93.2473,93.192,93.2197,12733.0
2016-11-28 14:50:00,101.17,101.19,101.15,101.18,11570.0,93.2105,93.2289,93.192,93.2197,11570.0
2016-11-28 15:00:00,101.19,101.23,101.18,101.19,18889.0,93.2289,93.2657,93.2197,93.2289,18889.0
2016-11-28 15:10:00,101.2,101.22,101.14,101.14,21055.0,93.2381,93.2565,93.1828,93.1828,21055.0
2016-11-28 15:20:00,101.15,101.16,100.76,100.76,37150.0,93.192,93.2012,92.8327,92.8327,37150.0
2016-11-28 15:30:00,100.78,100.94,100.78,100.91,34844.0,92.8511,92.9986,92.8511,92.9709,34844.0
2016-11-28 15:40:00,100.92,100.94,100.8,100.81,45312.0,92.9801,92.9986,92.8696,92.8788,45312.0
2016-11-28 15:50:00,100.82,100.94,100.8,100.89,69227.0,92.888,92.9986,92.8696,92.9525,69227.0
2016-11-29 09:30:00,101.04,101.08,100.72,100.85,13421.0,93.0907,93.1275,92.7959,92.9156,13421.0
2016-11-29 09:40:00,100.88,100.88,100.41,100.41,7333.0,92.9433,92.9433,92.5103,92.5103,7333.0
2016-11-29 09:50:00,100.4,100.56,100.31,100.56,7581.0,92.501,92.6485,92.4181,92.6485,7581.0
2016-11-29 10:00:00,100.58,100.82,100.57,100.62,9172.0,92.6669,92.888,92.6577,92.7037,9172.0
2016-11-29 10:10:00,100.57,100.81,100.52,100.8,12981.0,92.6577,92.8788,92.6116,92.8696,12981.0
2016-11-29 10:20:00,100.82,100.86,100.73,100.79,6621.0,92.888,92.9248,92.8051,92.8604,6621.0
2016-11-29 10:30:00,100.8,100.92,100.75,100.78,44260.0,92.8696,92.9801,92.8235,92.8511,44260.0
2016-11-29 10:40:00,100.81,101.06,100.76,101.06,5323.0,92.8788,93.1091,92.8327,93.1091,5323.0
2016-11-29 10:50:00,101.05,101.2,101.01,101.11,14636.0,93.0999,93.2381,93.063,93.1552,14636.0
2016-11-29 11:00:00,101.12,101.14,101.04,101.14,12408.0,93.1644,93.1828,93.0907,93.1828,12408.0
2016-11-29 11:10:00,101.17,101.18,100.94,100.95,7383.0,93.2105,93.2197,92.9986,93.0078,7383.0
2016-11-29 11:20:00,100.96,101.18,100.93,101.16,9608.0,93.017,93.2197,92.9893,93.2012,9608.0
2016-11-29 11:30:00,101.17,101.27,101.12,101.2,6383.0,93.2105,93.3026,93.1644,93.2381,6383.0
2016-11-29 11:40:00,101.22,101.38,101.19,101.37,17526.0,93.2565,93.4039,93.2289,93.3947,17526.0
2016-11-29 11:50:00,101.37,101.37,101.26,101.26,11077.0,93.3947,93.3947,93.2934,93.2934,11077.0
2016-11-29 12:00:00,101.29,101.29,101.15,101.2,7921.0,93.321,93.321,93.192,93.2381,7921.0
2016-11-29 12:10:00,101.18,101.2,101.05,101.05,5301.0,93.2197,93.2381,93.0999,93.0999,5301.0
2016-11-29 12:20:00,101.04,101.06,100.8,100.89,8017.0,93.0907,93.1091,92.8696,92.9525,8017.0
2016-11-29 12:30:00,100.88,100.93,100.84,100.92,8482.0,92.9433,92.9893,92.9064,92.9801,8482.0
2016-11-29 12:40:00,100.92,100.95,100.86,100.87,7013.0,92.9801,93.0078,92.9248,92.9341,7013.0
2016-11-29 12:50:00,100.89,100.92,100.85,100.92,6800.0,92.9525,92.9801,92.9156,92.9801,6800.0
2016-11-29 13:00:00,100.92,100.94,100.88,100.91,8192.0,92.9801,92.9986,92.9433,92.9709,8192.0
2016-11-29 13:10:00,100.93,101.03,100.92,100.97,8285.0,92.9893,93.0815,92.9801,93.0262,8285.0
2016-11-29 13:20:00,100.99,101.04,100.97,100.99,7281.0,93.0446,93.0907,93.0262,93.0446,7281.0
2016-11-29 13:30:00,101.02,101.05,101.0,101.02,7218.0,93.0723,93.0999,93.0538,93.0723,7218.0
2016-11-29 13:40:00,101.03,101.11,101.02,101.11,6712.0,93.0815,93.1552,93.0723,93.1552,6712.0
2016-11-29 13:50:00,101.14,101.38,101.12,101.25,10763.0,93.1828,93.4039,93.1644,93.2842,10763.0
2016-11-29 14:00:00,101.24,101.29,101.18,101.29,9869.0,93.275,93.321,93.2197,93.321,9869.0
2016-11-29 14:10:00,101.29,101.33,101.26,101.29,9444.0,93.321,93.3579,93.2934,93.321,9444.0
2016-11-29 14:20:00,101.28,101.38,101.26,101.34,10121.0,93.3118,93.4039,93.2934,93.3671,10121.0
2016-11-29 14:30:00,101.36,101.47,101.29,101.44,17320.0,93.3855,93.4869,93.321,93.4592,17320.0
2016-11-29 14:40:00,101.44,101.5,101.36,101.36,11847.0,93.4592,93.5145,93.3855,93.3855,11847.0
2016-11-29 14:50:00,101.36,101.39,101.28,101.29,12916.0,93.3855,93.4132,93.3118,93.321,12916.0
2016-11-29 15:00:00,101.27,101.43,101.22,101.33,21443.0,93.3026,93.45,93.2565,93.3579,21443.0
2016-11-29 15:10:00,101.33,101.45,101.32,101.35,18243.0,93.3579,93.4684,93.3487,93.3763,18243.0
2016-11-29 15:20:00,101.35,101.43,101.34,101.37,12429.0,93.3763,93.45,93.3671,93.3947,12429.0
2016-11-29 15:30:00,101.37,101.37,101.19,101.19,20096.0,93.3947,93.3947,93.2289,93.2289,20096.0
2016-11-29 15:40:00,101.2,101.22,101.06,101.13,24513.0,93.2381,93.2565,93.1091,93.1736,24513.0
2016-11-29 15:50:00,101.14,101.16,101.03,101.09,52817.0,93.1828,93.2012,93.0815,93.1368,52817.0
2016-11-30 09:30:00,101.48,102.06,101.33,101.94,13844.0,93.4961,94.0304,93.3579,93.9199,13844.0
2016-11-30 09:40:00,101.91,101.91,101.44,101.44,3894.0,93.8922,93.8922,93.4592,93.4592,3894.0
2016-11-30 09:50:00,101.39,101.42,101.31,101.32,3705.0,93.4132,93.4408,93.3394,93.3487,3705.0
2016-11-30 10:00:00,101.39,101.6,101.33,101.57,14036.0,93.4132,93.6066,93.3579,93.579,14036.0
2016-11-30 10:10:00,101.49,101.5,101.27,101.36,6356.0,93.5053,93.5145,93.3026,93.3855,6356.0
2016-11-30 10:20:00,101.38,101.44,101.06,101.29,22335.0,93.4039,93.4592,93.1091,93.321,22335.0
2016-11-30 10:30:00,101.29,101.42,101.18,101.42,22470.0,93.321,93.4408,93.2197,93.4408,22470.0
2016-11-30 10:40:00,101.41,101.41,101.29,101.35,3230.0,93.4316,93.4316,93.321,93.3763,3230.0
2016-11-30 10:50:00,101.39,101.44,101.32,101.35,13507.0,93.4132,93.4592,93.3487,93.3763,13507.0
2016-11-30 11:00:00,101.31,101.35,101.2,101.34,17236.0,93.3394,93.3763,93.2381,93.3671,17236.0
2016-11-30 11:10:00,101.35,101.4,101.22,101.24,5932.0,93.3763,93.4224,93.2565,93.275,5932.0
2016-11-30 11:20:00,101.18,101.32,101.17,101.18,4590.0,93.2197,93.3487,93.2105,93.2197,4590.0
2016-11-30 11:30:00,101.18,101.2,101.11,101.2,6837.0,93.2197,93.2381,93.1552,93.2381,6837.0
2016-11-30 11:40:00,101.19,101.2,101.02,101.09,8999.0,93.2289,93.2381,93.0723,93.1368,8999.0
2016-11-30 11:50:00,101.07,101.09,101.03,101.03,4001.0,93.1183,93.1368,93.0815,93.0815,4001.0
2016-11-30 12:00:00,101.05,101.05,100.96,100.98,29586.0,93.0999,93.0999,93.017,93.0354,29586.0
2016-11-30 12:10:00,101.03,101.05,100.96,101.01,6300.0,93.0815,93.0999,93.017,93.063,6300.0
2016-11-30 12:20:00,101.06,101.08,100.96,100.96,2429.0,93.1091,93.1275,93.017,93.017,2429.0
2016-11-30 12:30:00,101.0,101.09,101.0,101.05,4557.0,93.0538,93.1368,93.0538,93.0999,4557.0
2016-11-30 12:40:00,101.04,101.07,101.01,101.01,4681.0,93.0907,93.1183,93.063,93.063,4681.0
2016-11-30 12:50:00,100.99,101.02,100.93,100.99,4898.0,93.0446,93.0723,92.9893,93.0446,4898.0
2016-11-30 13:00:00,101.01,101.09,100.99,101.06,3900.0,93.063,93.1368,93.0446,93.1091,3900.0
2016-11-30 13:10:00,101.06,101.08,101.03,101.05,2600.0,93.1091,93.1275,93.0815,93.0999,2600.0
2016-11-30 13:20:00,101.01,101.03,100.92,100.94,4029.0,93.063,93.0815,92.9801,92.9986,4029.0
2016-11-30 13:30:00,100.96,101.0,100.93,100.95,5802.0,93.017,93.0538,92.9893,93.0078,5802.0
2016-11-30 13:40:00,100.9,100.97,100.88,100.97,4096.0,92.9617,93.0262,92.9433,93.0262,4096.0
2016-11-30 13:50:00,100.99,101.02,100.87,100.9,4592.0,93.0446,93.0723,92.9341,92.9617,4592.0
2016-11-30 14:00:00,100.87,100.87,100.68,100.68,10516.0,92.9341,92.9341,92.759,92.759,10516.0
2016-11-30 14:10:00,100.65,100.69,100.57,100.63,5584.0,92.7314,92.7682,92.6577,92.7129,5584.0
2016-11-30 14:20:00,100.63,100.69,100.58,100.67,6862.0,92.7129,92.7682,92.6669,92.7498,6862.0
2016-11-30 14:30:00,100.66,100.67,100.53,100.56,13081.0,92.7406,92.7498,92.6208,92.6485,13081.0
2016-11-30 14:40:00,100.56,100.65,100.54,100.6,6137.0,92.6485,92.7314,92.63,92.6853,6137.0
2016-11-30 14:50:00,100.63,100.74,100.62,100.67,4303.0,92.7129,92.8143,92.7037,92.7498,4303.0
2016-11-30 15:00:00,100.67,100.82,100.66,100.82,22126.0,92.7498,92.888,92.7406,92.888,22126.0
2016-11-30 15:10:00,100.82,100.97,100.8,100.93,8580.0,92.888,93.0262,92.8696,92.9893,8580.0
2016-11-30 15:20:00,100.94,101.13,100.94,101.03,13416.0,92.9986,93.1736,92.9986,93.0815,13416.0
2016-11-30 15:30:00,101.01,101.03,100.87,100.91,16403.0,93.063,93.0815,92.9341,92.9709,16403.0
2016-11-30 15:40:00,100.9,100.92,100.75,100.8,57154.0,92.9617,92.9801,92.8235,92.8696,57154.0
2016-11-30 15:50:00,100.8,100.8,100.46,100.5,121675.0,92.8696,92.8696,92.5563,92.5932,121675.0
2016-12-01 09:30:00,100.68,101.13,100.37,100.86,27292.0,92.759,93.1736,92.4734,92.9248,27292.0
2016-12-01 09:40:00,100.88,100.88,100.53,100.71,18950.0,92.9433,92.9433,92.6208,92.7867,18950.0
2016-12-01 09:50:00,100.77,100.78,100.2,100.22,28627.0,92.8419,92.8511,92.3168,92.3352,28627.0
2016-12-01 10:00:00,100.26,100.63,99.87,100.5,48095.0,92.3721,92.7129,92.0127,92.5932,48095.0
2016-12-01 10:10:00,100.46,100.62,100.26,100.58,26351.0,92.5563,92.7037,92.3721,92.6669,26351.0
2016-12-01 10:20:00,100.62,100.62,100.33,100.41,17427.0,92.7037,92.7037,92.4365,92.5103,17427.0
2016-12-01 10:30:00,100.4,100.6,100.33,100.5,10685.0,92.501,92.6853,92.4365,92.5932,10685.0
2016-12-01 10:40:00,100.52,100.52,100.36,100.37,33134.0,92.6116,92.6116,92.4642,92.4734,33134.0
2016-12-01 10:50:00,100.37,100.39,100.02,100.04,22377.0,92.4734,92.4918,92.1509,92.1694,22377.0
2016-12-01 11:00:00,100.04,100.19,100.01,100.08,11598.0,92.1694,92.3076,92.1417,92.2062,11598.0
2016-12-01 11:10:00,100.08,100.11,99.83,99.83,9245.0,92.2062,92.2339,91.9759,91.9759,9245.0
2016-12-01 11:20:00,99.88,99.95,99.69,99.7,9793.0,92.022,92.0864,91.8469,91.8561,9793.0
2016-12-01 11:30:00,99.73,99.82,99.66,99.73,7820.0,91.8838,91.9667,91.8193,91.8838,7820.0
2016-12-01 11:40:00,99.71,99.77,99.64,99.66,11595.0,91.8653,91.9206,91.8008,91.8193,11595.0
2016-12-01 11:50:00,99.68,99.69,99.6,99.62,4188.0,91.8377,91.8469,91.764,91.7824,4188.0
2016-12-01 12:00:00,99.6,99.61,99.48,99.48,7672.0,91.764,91.7732,91.6534,91.6534,7672.0
2016-12-01 12:10:00,99.48,99.52,99.33,99.33,17054.0,91.6534,91.6903,91.5152,91.5152,17054.0
2016-12-01 12:20:00,99.34,99.36,99.14,99.14,5149.0,91.5244,91.5429,91.3402,91.3402,5149.0
2016-12-01 12:30:00,99.14,99.35,99.14,99.35,9368.0,91.3402,91.5336,91.3402,91.5336,9368.0
2016-12-01 12:40:00,99.35,99.35,98.79,98.79,23793.0,91.5336,91.5336,91.0177,91.0177,23793.0
2016-12-01 12:50:00,98.85,98.86,98.74,98.74,19927.0,91.073,91.0822,90.9716,90.9716,19927.0
2016-12-01 13:00:00,98.7,98.74,98.58,98.6,7912.0,90.9348,90.9716,90.8242,90.8427,7912.0
2016-12-01 13:10:00,98.62,98.7,98.6,98.61,10955.0,90.8611,90.9348,90.8427,90.8519,10955.0
2016-12-01 13:20:00,98.57,98.57,98.37,98.48,10112.0,90.815,90.815,90.6307,90.7321,10112.0
2016-12-01 13:30:00,98.48,98.48,98.13,98.13,23778.0,90.7321,90.7321,90.4096,90.4096,23778.0
2016-12-01 13:40:00,98.13,98.32,98.1,98.13,20513.0,90.4096,90.5847,90.382,90.4096,20513.0
2016-12-01 13:50:00,98.13,98.13,97.7,97.74,15452.0,90.4096,90.4096,90.0135,90.0503,15452.0
2016-12-01 14:00:00,97.74,98.01,97.73,97.91,38423.0,90.0503,90.2991,90.0411,90.2069,38423.0
2016-12-01 14:10:00,97.93,98.04,97.89,98.0,17618.0,90.2254,90.3267,90.1885,90.2899,17618.0
2016-12-01 14:20:00,97.99,98.04,97.85,97.87,14908.0,90.2806,90.3267,90.1517,90.1701,14908.0
2016-12-01 14:30:00,97.89,97.91,97.84,97.84,10566.0,90.1885,90.2069,90.1424,90.1424,10566.0
2016-12-01 14:40:00,97.85,97.86,97.73,97.75,9929.0,90.1517,90.1609,90.0411,90.0595,9929.0
2016-12-01 14:50:00,97.74,97.89,97.74,97.84,8781.0,90.0503,90.1885,90.0503,90.1424,8781.0
2016-12-01 15:00:00,97.8,97.87,97.78,97.81,21171.0,90.1056,90.1701,90.0872,90.1148,21171.0
2016-12-01 15:10:00,97.82,97.82,97.27,97.27,39104.0,90.124,90.124,89.6173,89.6173,39104.0
2016-12-01 15:20:00,97.3,97.4,97.02,97.05,61024.0,89.6449,89.7371,89.387,89.4146,61024.0
2016-12-01 15:30:00,97.03,97.2,97.01,97.15,73034.0,89.3962,89.5528,89.3777,89.5067,73034.0
2016-12-01 15:40:00,97.14,97.36,97.14,97.25,72016.0,89.4975,89.7002,89.4975,89.5989,72016.0
2016-12-01 15:50:00,97.26,97.35,97.22,97.24,157525.0,89.6081,89.691,89.5712,89.5897,157525.0
2016-12-02 09:30:00,97.12,97.12,96.22,96.55,28268.0,89.4791,89.4791,88.6499,88.9539,28268.0
2016-12-02 09:40:00,96.51,97.23,96.43,97.09,33980.0,88.9171,89.5804,88.8434,89.4515,33980.0
2016-12-02 09:50:00,97.01,97.56,96.98,97.5,26605.0,89.3777,89.8845,89.3501,89.8292,26605.0
2016-12-02 10:00:00,97.55,97.74,97.44,97.55,42889.0,89.8753,90.0503,89.7739,89.8753,42889.0
2016-12-02 10:10:00,97.55,97.64,97.45,97.56,26170.0,89.8753,89.9582,89.7831,89.8845,26170.0
2016-12-02 10:20:00,97.6,97.67,97.48,97.57,19903.0,89.9213,89.9858,89.8108,89.8937,19903.0
2016-12-02 10:30:00,97.57,97.7,97.55,97.67,15663.0,89.8937,90.0135,89.8753,89.9858,15663.0
2016-12-02 10:40:00,97.68,97.71,97.63,97.69,11231.0,89.995,90.0227,89.949,90.0042,11231.0
2016-12-02 10:50:00,97.7,97.82,97.7,97.81,10752.0,90.0135,90.124,90.0135,90.1148,10752.0
2016-12-02 11:00:00,97.8,97.95,97.79,97.91,10788.0,90.1056,90.2438,90.0964,90.2069,10788.0
2016-12-02 11:10:00,97.87,97.96,97.84,97.93,7372.0,90.1701,90.253,90.1424,90.2254,7372.0
2016-12-02 11:20:00,97.96,97.98,97.79,97.79,19994.0,90.253,90.2714,90.0964,90.0964,19994.0
2016-12-02 11:30:00,97.82,97.87,97.69,97.76,10055.0,90.124,90.1701,90.0042,90.0687,10055.0
2016-12-02 11:40:00,97.74,97.77,97.56,97.6,6036.0,90.0503,90.078,89.8845,89.9213,6036.0
2016-12-02 11:50:00,97.6,97.66,97.54,97.6,31605.0,89.9213,89.9766,89.8661,89.9213,31605.0
2016-12-02 12:00:00,97.61,97.61,97.44,97.47,6573.0,89.9305,89.9305,89.7739,89.8016,6573.0
2016-12-02 12:10:00,97.45,97.46,97.34,97.41,6075.0,89.7831,89.7923,89.6818,89.7463,6075.0
2016-12-02 12:20:00,97.42,97.48,97.4,97.47,5119.0,89.7555,89.8108,89.7371,89.8016,5119.0
2016-12-02 12:30:00,97.48,97.53,97.36,97.38,12305.0,89.8108,89.8568,89.7002,89.7186,12305.0
2016-12-02 12:40:00,97.41,97.52,97.41,97.5,8893.0,89.7463,89.8476,89.7463,89.8292,8893.0
2016-12-02 12:50:00,97.48,97.67,97.48,97.59,18504.0,89.8108,89.9858,89.8108,89.9121,18504.0
2016-12-02 13:00:00,97.61,97.61,97.39,97.42,14765.0,89.9305,89.9305,89.7279,89.7555,14765.0
2016-12-02 13:10:00,97.41,97.41,97.26,97.32,10908.0,89.7463,89.7463,89.6081,89.6634,10908.0
2016-12-02 13:20:00,97.31,97.33,97.17,97.17,10554.0,89.6541,89.6726,89.5252,89.5252,10554.0
2016-12-02 13:30:00,97.16,97.2,97.11,97.18,10741.0,89.5159,89.5528,89.4699,89.5344,10741.0
2016-12-02 13:40:00,97.18,97.24,97.17,97.18,10731.0,89.5344,89.5897,89.5252,89.5344,10731.0
2016-12-02 13:50:00,97.19,97.22,97.16,97.2,13317.0,89.5436,89.5712,89.5159,89.5528,13317.0
2016-12-02 14:00:00,97.2,97.31,97.2,97.23,14500.0,89.5528,89.6541,89.5528,89.5804,14500.0
2016-12-02 14:10:00,97.22,97.29,97.17,97.26,16034.0,89.5712,89.6357,89.5252,89.6081,16034.0
2016-12-02 14:20:00,97.26,97.29,97.24,97.24,8250.0,89.6081,89.6357,89.5897,89.5897,8250.0
2016-12-02 14:30:00,97.25,97.3,97.22,97.26,9836.0,89.5989,89.6449,89.5712,89.6081,9836.0
2016-12-02 14:40:00,97.26,97.28,97.25,97.25,13154.0,89.6081,89.6265,89.5989,89.5989,13154.0
2016-12-02 14:50:00,97.25,97.26,97.16,97.23,15604.0,89.5989,89.6081,89.5159,89.5804,15604.0
2016-12-02 15:00:00,97.23,97.35,97.22,97.35,39823.0,89.5804,89.691,89.5712,89.691,39823.0
2016-12-02 15:10:00,97.34,97.5,97.32,97.49,23025.0,89.6818,89.8292,89.6634,89.82,23025.0
2016-12-02 15:20:00,97.48,97.78,97.48,97.78,24326.0,89.8108,90.0872,89.8108,90.0872,24326.0
2016-12-02 15:30:00,97.76,97.85,97.66,97.68,29738.0,90.0687,90.1517,89.9766,89.995,29738.0
2016-12-02 15:40:00,97.68,97.68,97.45,97.5,88064.0,89.995,89.995,89.7831,89.8292,88064.0
2016-12-02 15:50:00,97.5,97.65,97.49,97.62,88541.0,89.8292,89.9674,89.82,89.9398,88541.0
2016-12-05 09:30:00,98.39,98.75,97.95,98.44,26337.0,90.6492,90.9809,90.2438,90.6952,26337.0
2016-12-05 09:40:00,98.41,98.64,98.01,98.09,25213.0,90.6676,90.8795,90.2991,90.3728,25213.0
2016-12-05 09:50:00,98.11,98.24,97.88,97.91,27548.0,90.3912,90.511,90.1793,90.2069,27548.0
2016-12-05 10:00:00,97.91,97.95,97.69,97.87,64045.0,90.2069,90.2438,90.0042,90.1701,64045.0
2016-12-05 10:10:00,97.85,97.92,97.69,97.7,23051.0,90.1517,90.2162,90.0042,90.0135,23051.0
2016-12-05 10:20:00,97.69,97.75,97.62,97.69,19358.0,90.0042,90.0595,89.9398,90.0042,19358.0
2016-12-05 10:30:00,97.75,97.77,97.58,97.63,23490.0,90.0595,90.078,89.9029,89.949,23490.0
2016-12-05 10:40:00,97.6,97.73,97.58,97.73,11661.0,89.9213,90.0411,89.9029,90.0411,11661.0
2016-12-05 10:50:00,97.7,97.7,97.54,97.56,13282.0,90.0135,90.0135,89.8661,89.8845,13282.0
2016-12-05 11:00:00,97.54,97.58,97.45,97.54,11152.0,89.8661,89.9029,89.7831,89.8661,11152.0
2016-12-05 11:10:00,97.54,97.54,97.4,97.48,15178.0,89.8661,89.8661,89.7371,89.8108,15178.0
2016-12-05 11:20:00,97.47,97.6,97.41,97.46,14878.0,89.8016,89.9213,89.7463,89.7923,14878.0
2016-12-05 11:30:00,97.49,97.52,97.39,97.47,13866.0,89.82,89.8476,89.7279,89.8016,13866.0
2016-12-05 11:40:00,97.47,97.61,97.36,97.58,8012.0,89.8016,89.9305,89.7002,89.9029,8012.0
2016-12-05 11:50:00,97.58,97.63,97.31,97.35,18933.0,89.9029,89.949,89.6541,89.691,18933.0
2016-12-05 12:00:00,97.35,97.36,97.11,97.15,20185.0,89.691,89.7002,89.4699,89.5067,20185.0
2016-12-05 12:10:00,97.14,97.16,97.02,97.05,21455.0,89.4975,89.5159,89.387,89.4146,21455.0
2016-12-05 12:20:00,97.08,97.09,96.99,97.04,8919.0,89.4422,89.4515,89.3593,89.4054,8919.0
2016-12-05 12:30:00,97.03,97.05,96.84,96.89,16880.0,89.3962,89.4146,89.2211,89.2672,16880.0
2016-12-05 12:40:00,96.89,97.09,96.89,97.09,12085.0,89.2672,89.4515,89.2672,89.4515,12085.0
2016-12-05 12:50:00,97.12,97.26,97.09,97.24,9803.0,89.4791,89.6081,89.4515,89.5897,9803.0
2016-12-05 13:00:00,97.24,97.27,97.21,97.24,11698.0,89.5897,89.6173,89.562,89.5897,11698.0
2016-12-05 13:10:00,97.25,97.3,97.22,97.29,9493.0,89.5989,89.6449,89.5712,89.6357,9493.0
2016-12-05 13:20:00,97.3,97.32,97.18,97.18,16489.0,89.6449,89.6634,89.5344,89.5344,16489.0
2016-12-05 13:30:00,97.19,97.2,96.94,97.02,14993.0,89.5436,89.5528,89.3133,89.387,14993.0
2016-12-05 13:40:00,97.0,97.1,97.0,97.05,8198.0,89.3685,89.4607,89.3685,89.4146,8198.0
2016-12-05 13:50:00,97.04,97.05,96.73,96.76,31116.0,89.4054,89.4146,89.1198,89.1474,31116.0
2016-12-05 14:00:00,96.75,97.0,96.72,96.95,56947.0,89.1382,89.3685,89.1106,89.3225,56947.0
2016-12-05 14:10:00,96.95,96.95,96.75,96.78,27521.0,89.3225,89.3225,89.1382,89.1658,27521.0
2016-12-05 14:20:00,96.78,96.83,96.74,96.75,42603.0,89.1658,89.2119,89.129,89.1382,42603.0
2016-12-05 14:30:00,96.75,96.8,96.71,96.77,27824.0,89.1382,89.1843,89.1014,89.1566,27824.0
2016-12-05 14:40:00,96.8,96.96,96.78,96.92,29031.0,89.1843,89.3317,89.1658,89.2948,29031.0
2016-12-05 14:50:00,96.91,96.96,96.85,96.9,28817.0,89.2856,89.3317,89.2303,89.2764,28817.0
2016-12-05 15:00:00,96.91,96.93,96.86,96.89,28644.0,89.2856,89.304,89.2395,89.2672,28644.0
2016-12-05 15:10:00,96.89,96.95,96.76,96.8,29103.0,89.2672,89.3225,89.1474,89.1843,29103.0
2016-12-05 15:20:00,96.81,96.87,96.7,96.73,47644.0,89.1935,89.2488,89.0921,89.1198,47644.0
2016-12-05 15:30:00,96.74,96.85,96.73,96.82,44622.0,89.129,89.2303,89.1198,89.2027,44622.0
2016-12-05 15:40:00,96.82,96.88,96.73,96.76,62620.0,89.2027,89.258,89.1198,89.1474,62620.0
2016-12-05 15:50:00,96.77,96.86,96.77,96.83,95361.0,89.1566,89.2395,89.1566,89.2119,95361.0
2016-12-06 09:30:00,97.29,97.45,96.71,96.85,22712.0,89.6357,89.7831,89.1014,89.2303,22712.0
2016-12-06 09:40:00,97.11,97.28,96.78,96.83,12072.0,89.4699,89.6265,89.1658,89.2119,12072.0
2016-12-06 09:50:00,96.86,97.02,96.77,96.88,11218.0,89.2395,89.387,89.1566,89.258,11218.0
2016-12-06 10:00:00,96.86,96.98,96.81,96.92,14316.0,89.2395,89.3501,89.1935,89.2948,14316.0
2016-12-06 10:10:00,96.93,97.0,96.88,96.94,25663.0,89.304,89.3685,89.258,89.3133,25663.0
2016-12-06 10:20:00,96.92,97.02,96.89,96.89,10689.0,89.2948,89.387,89.2672,89.2672,10689.0
2016-12-06 10:30:00,96.9,96.9,96.56,96.74,19386.0,89.2764,89.2764,88.9632,89.129,19386.0
2016-12-06 10:40:00,96.74,96.78,96.62,96.63,29050.0,89.129,89.1658,89.0184,89.0276,29050.0
2016-12-06 10:50:00,96.62,96.66,96.55,96.61,39694.0,89.0184,89.0553,88.9539,89.0092,39694.0
2016-12-06 11:00:00,96.61,96.62,96.1,96.15,87393.0,89.0092,89.0184,88.5393,88.5854,87393.0
2016-12-06 11:10:00,96.15,96.26,96.08,96.13,28158.0,88.5854,88.6868,88.5209,88.567,28158.0
2016-12-06 11:20:00,96.14,96.31,96.14,96.26,71152.0,88.5762,88.7328,88.5762,88.6868,71152.0
2016-12-06 11:30:00,96.26,96.27,96.22,96.24,23797.0,88.6868,88.696,88.6499,88.6683,23797.0
2016-12-06 11:40:00,96.24,96.26,96.13,96.2,23918.0,88.6683,88.6868,88.567,88.6315,23918.0
2016-12-06 11:50:00,96.21,96.53,96.2,96.39,34717.0,88.6407,88.9355,88.6315,88.8065,34717.0
2016-12-06 12:00:00,96.4,96.67,96.23,96.65,73484.0,88.8157,89.0645,88.6591,89.0461,73484.0
2016-12-06 12:10:00,96.67,96.98,96.64,96.98,16551.0,89.0645,89.3501,89.0369,89.3501,16551.0
2016-12-06 12:20:00,96.98,97.01,96.9,97.0,16425.0,89.3501,89.3777,89.2764,89.3685,16425.0
2016-12-06 12:30:00,97.0,97.02,96.94,96.97,24887.0,89.3685,89.387,89.3133,89.3409,24887.0
2016-12-06 12:40:00,96.98,97.0,96.86,96.89,9773.0,89.3501,89.3685,89.2395,89.2672,9773.0
2016-12-06 12:50:00,96.88,96.88,96.77,96.86,14386.0,89.258,89.258,89.1566,89.2395,14386.0
2016-12-06 13:00:00,96.85,96.9,96.84,96.84,13742.0,89.2303,89.2764,89.2211,89.2211,13742.0
2016-12-06 13:10:00,96.83,96.85,96.8,96.8,8671.0,89.2119,89.2303,89.1843,89.1843,8671.0
2016-12-06 13:20:00,96.79,96.81,96.74,96.77,12756.0,89.1751,89.1935,89.129,89.1566,12756.0
2016-12-06 13:30:00,96.78,96.79,96.68,96.72,12211.0,89.1658,89.1751,89.0737,89.1106,12211.0
2016-12-06 13:40:00,96.73,96.75,96.66,96.67,10710.0,89.1198,89.1382,89.0553,89.0645,10710.0
2016-12-06 13:50:00,96.67,96.69,96.59,96.65,9138.0,89.0645,89.0829,88.9908,89.0461,9138.0
2016-12-06 14:00:00,96.67,96.69,96.63,96.67,11919.0,89.0645,89.0829,89.0276,89.0645,11919.0
2016-12-06 14:10:00,96.67,96.7,96.62,96.62,12732.0,89.0645,89.0921,89.0184,89.0184,12732.0
2016-12-06 14:20:00,96.62,96.67,96.59,96.66,26252.0,89.0184,89.0645,88.9908,89.0553,26252.0
2016-12-06 14:30:00,96.65,96.74,96.64,96.72,17722.0,89.0461,89.129,89.0369,89.1106,17722.0
2016-12-06 14:40:00,96.71,96.75,96.69,96.74,16912.0,89.1014,89.1382,89.0829,89.129,16912.0
2016-12-06 14:50:00,96.74,96.79,96.68,96.73,22007.0,89.129,89.1751,89.0737,89.1198,22007.0
2016-12-06 15:00:00,96.74,96.9,96.74,96.86,22150.0,89.129,89.2764,89.129,89.2395,22150.0
2016-12-06 15:10:00,96.85,96.86,96.71,96.82,21644.0,89.2303,89.2395,89.1014,89.2027,21644.0
2016-12-06 15:20:00,96.81,96.85,96.76,96.77,17445.0,89.1935,89.2303,89.1474,89.1566,17445.0
2016-12-06 15:30:00,96.78,96.81,96.74,96.79,32979.0,89.1658,89.1935,89.129,89.1751,32979.0
2016-12-06 15:40:00,96.79,96.86,96.76,96.76,36323.0,89.1751,89.2395,89.1474,89.1474,36323.0
2016-12-06 15:50:00,96.77,96.92,96.76,96.89,97535.0,89.1566,89.2948,89.1474,89.2672,97535.0
2016-12-07 09:30:00,97.18,97.62,97.18,97.6,20038.0,89.5344,89.9398,89.5344,89.9213,20038.0
2016-12-07 09:40:00,97.53,97.53,96.85,96.86,38460.0,89.8568,89.8568,89.2303,89.2395,38460.0
2016-12-07 09:50:00,96.86,97.03,96.77,96.98,13097.0,89.2395,89.3962,89.1566,89.3501,13097.0
2016-12-07 10:00:00,96.99,97.1,96.68,96.68,122733.0,89.3593,89.4607,89.0737,89.0737,122733.0
2016-12-07 10:10:00,96.68,96.93,96.55,96.82,8279.0,89.0737,89.304,88.9539,89.2027,8279.0
2016-12-07 10:20:00,96.84,96.86,96.7,96.83,9282.0,89.2211,89.2395,89.0921,89.2119,9282.0
2016-12-07 10:30:00,96.81,96.95,96.71,96.8,20671.0,89.1935,89.3225,89.1014,89.1843,20671.0
2016-12-07 10:40:00,96.77,96.9,96.64,96.64,29700.0,89.1566,89.2764,89.0369,89.0369,29700.0
2016-12-07 10:50:00,96.68,96.76,96.64,96.72,11245.0,89.0737,89.1474,89.0369,89.1106,11245.0
2016-12-07 11:00:00,96.73,96.79,96.63,96.74,13236.0,89.1198,89.1751,89.0276,89.129,13236.0
2016-12-07 11:10:00,96.75,96.75,96.64,96.69,15120.0,89.1382,89.1382,89.0369,89.0829,15120.0
2016-12-07 11:20:00,96.69,96.72,96.61,96.61,14254.0,89.0829,89.1106,89.0092,89.0092,14254.0
2016-12-07 11:30:00,96.61,96.71,96.57,96.7,26924.0,89.0092,89.1014,88.9724,89.0921,26924.0
2016-12-07 11:40:00,96.71,96.71,96.53,96.59,21303.0,89.1014,89.1014,88.9355,88.9908,21303.0
2016-12-07 11:50:00,96.58,96.62,96.54,96.57,68338.0,88.9816,89.0184,88.9447,88.9724,68338.0
2016-12-07 12:00:00,96.57,96.6,96.51,96.55,46278.0,88.9724,89.0,88.9171,88.9539,46278.0
2016-12-07 12:10:00,96.55,96.58,96.53,96.54,23170.0,88.9539,88.9816,88.9355,88.9447,23170.0
2016-12-07 12:20:00,96.55,96.59,96.51,96.54,38390.0,88.9539,88.9908,88.9171,88.9447,38390.0
2016-12-07 12:30:00,96.54,96.56,96.53,96.54,132213.0,88.9447,88.9632,88.9355,88.9447,132213.0
2016-12-07 12:40:00,96.55,96.58,96.43,96.54,65256.0,88.9539,88.9816,88.8434,88.9447,65256.0
2016-12-07 12:50:00,96.53,96.64,96.52,96.6,96521.0,88.9355,89.0369,88.9263,89.0,96521.0
2016-12-07 13:00:00,96.59,97.1,96.58,97.1,63073.0,88.9908,89.4607,88.9816,89.4607,63073.0
2016-12-07 13:10:00,97.1,97.33,96.98,97.01,58512.0,89.4607,89.6726,89.3501,89.3777,58512.0
2016-12-07 13:20:00,97.03,97.44,97.02,97.42,104631.0,89.3962,89.7739,89.387,89.7555,104631.0
2016-12-07 13:30:00,97.42,97.49,97.34,97.49,50588.0,89.7555,89.82,89.6818,89.82,50588.0
2016-12-07 13:40:00,97.47,97.67,97.42,97.67,36150.0,89.8016,89.9858,89.7555,89.9858,36150.0
2016-12-07 13:50:00,97.65,98.05,97.65,98.05,36869.0,89.9674,90.3359,89.9674,90.3359,36869.0
2016-12-07 14:00:00,98.01,98.14,97.96,98.09,17171.0,90.2991,90.4188,90.253,90.3728,17171.0
2016-12-07 14:10:00,98.05,98.4,98.03,98.4,14247.0,90.3359,90.6584,90.3175,90.6584,14247.0
2016-12-07 14:20:00,98.37,98.44,98.23,98.28,14454.0,90.6307,90.6952,90.5018,90.5478,14454.0
2016-12-07 14:30:00,98.25,98.32,98.14,98.19,18237.0,90.5202,90.5847,90.4188,90.4649,18237.0
2016-12-07 14:40:00,98.21,98.35,98.21,98.32,12906.0,90.4833,90.6123,90.4833,90.5847,12906.0
2016-12-07 14:50:00,98.31,98.37,97.95,98.2,39168.0,90.5755,90.6307,90.2438,90.4741,39168.0
2016-12-07 15:00:00,98.17,98.17,98.0,98.14,36050.0,90.4465,90.4465,90.2899,90.4188,36050.0
2016-12-07 15:10:00,98.13,98.13,97.98,98.03,28197.0,90.4096,90.4096,90.2714,90.3175,28197.0
2016-12-07 15:20:00,98.03,98.03,97.94,97.99,70306.0,90.3175,90.3175,90.2346,90.2806,70306.0
2016-12-07 15:30:00,97.99,98.02,97.95,97.99,64230.0,90.2806,90.3083,90.2438,90.2806,64230.0
2016-12-07 15:40:00,97.99,98.04,97.86,97.86,84206.0,90.2806,90.3267,90.1609,90.1609,84206.0
2016-12-07 15:50:00,97.87,97.96,97.84,97.9,121905.0,90.1701,90.253,90.1424,90.1977,121905.0
2016-12-08 09:30:00,97.8,98.62,97.8,98.1,18757.0,90.1056,90.8611,90.1056,90.382,18757.0
2016-12-08 09:40:00,98.01,98.19,97.79,97.92,36040.0,90.2991,90.4649,90.0964,90.2162,36040.0
2016-12-08 09:50:00,98.0,98.11,97.91,97.92,13396.0,90.2899,90.3912,90.2069,90.2162,13396.0
2016-12-08 10:00:00,97.92,97.92,97.43,97.45,14438.0,90.2162,90.2162,89.7647,89.7831,14438.0
2016-12-08 10:10:00,97.51,97.62,97.28,97.59,16584.0,89.8384,89.9398,89.6265,89.9121,16584.0
2016-12-08 10:20:00,97.61,97.89,97.53,97.89,14537.0,89.9305,90.1885,89.8568,90.1885,14537.0
2016-12-08 10:30:00,97.93,98.04,97.89,98.01,28210.0,90.2254,90.3267,90.1885,90.2991,28210.0
2016-12-08 10:40:00,97.99,98.04,97.92,97.97,18748.0,90.2806,90.3267,90.2162,90.2622,18748.0
2016-12-08 10:50:00,97.94,98.02,97.83,97.99,26051.0,90.2346,90.3083,90.1332,90.2806,26051.0
2016-12-08 11:00:00,98.0,98.06,97.98,98.03,25283.0,90.2899,90.3451,90.2714,90.3175,25283.0
2016-12-08 11:10:00,98.01,98.05,97.92,97.99,11773.0,90.2991,90.3359,90.2162,90.2806,11773.0
2016-12-08 11:20:00,98.01,98.07,97.94,97.94,13589.0,90.2991,90.3544,90.2346,90.2346,13589.0
2016-12-08 11:30:00,97.94,97.94,97.73,97.75,14290.0,90.2346,90.2346,90.0411,90.0595,14290.0
2016-12-08 11:40:00,97.73,97.8,97.64,97.76,14663.0,90.0411,90.1056,89.9582,90.0687,14663.0
2016-12-08 11:50:00,97.79,97.88,97.77,97.87,10954.0,90.0964,90.1793,90.078,90.1701,10954.0
2016-12-08 12:00:00,97.89,98.06,97.89,98.02,9715.0,90.1885,90.3451,90.1885,90.3083,9715.0
2016-12-08 12:10:00,98.02,98.03,97.91,97.98,15314.0,90.3083,90.3175,90.2069,90.2714,15314.0
2016-12-08 12:20:00,98.0,98.38,97.97,98.28,71698.0,90.2899,90.64,90.2622,90.5478,71698.0
2016-12-08 12:30:00,98.32,98.38,98.21,98.26,14740.0,90.5847,90.64,90.4833,90.5294,14740.0
2016-12-08 12:40:00,98.26,98.44,98.22,98.44,13900.0,90.5294,90.6952,90.4926,90.6952,13900.0
2016-12-08 12:50:00,98.43,98.43,98.18,98.26,8437.0,90.686,90.686,90.4557,90.5294,8437.0
2016-12-08 13:00:00,98.22,98.24,98.0,98.0,20038.0,90.4926,90.511,90.2899,90.2899,20038.0
2016-12-08 13:10:00,97.99,98.03,97.94,97.98,17386.0,90.2806,90.3175,90.2346,90.2714,17386.0
2016-12-08 13:20:00,97.98,98.15,97.94,98.15,14866.0,90.2714,90.4281,90.2346,90.4281,14866.0
2016-12-08 13:30:00,98.16,98.27,98.14,98.2,10928.0,90.4373,90.5386,90.4188,90.4741,10928.0
2016-12-08 13:40:00,98.2,98.33,98.12,98.33,11255.0,90.4741,90.5939,90.4004,90.5939,11255.0
2016-12-08 13:50:00,98.33,98.45,98.29,98.41,13647.0,90.5939,90.7045,90.557,90.6676,13647.0
2016-12-08 14:00:00,98.41,98.46,98.24,98.24,11744.0,90.6676,90.7137,90.511,90.511,11744.0
2016-12-08 14:10:00,98.25,98.42,98.24,98.37,24963.0,90.5202,90.6768,90.511,90.6307,24963.0
2016-12-08 14:20:00,98.34,98.46,98.34,98.42,32401.0,90.6031,90.7137,90.6031,90.6768,32401.0
2016-12-08 14:30:00,98.42,98.43,98.26,98.26,34277.0,90.6768,90.686,90.5294,90.5294,34277.0
2016-12-08 14:40:00,98.24,98.28,98.14,98.16,14621.0,90.511,90.5478,90.4188,90.4373,14621.0
2016-12-08 14:50:00,98.16,98.19,98.12,98.18,17321.0,90.4373,90.4649,90.4004,90.4557,17321.0
2016-12-08 15:00:00,98.17,98.21,98.15,98.21,15052.0,90.4465,90.4833,90.4281,90.4833,15052.0
2016-12-08 15:10:00,98.21,98.23,98.14,98.14,14166.0,90.4833,90.5018,90.4188,90.4188,14166.0
2016-12-08 15:20:00,98.13,98.24,98.07,98.14,25362.0,90.4096,90.511,90.3544,90.4188,25362.0
2016-12-08 15:30:00,98.13,98.18,98.07,98.18,23232.0,90.4096,90.4557,90.3544,90.4557,23232.0
2016-12-08 15:40:00,98.19,98.29,98.06,98.08,45400.0,90.4649,90.557,90.3451,90.3636,45400.0
2016-12-08 15:50:00,98.08,98.13,97.99,98.08,81235.0,90.3636,90.4096,90.2806,90.3636,81235.0
2016-12-09 09:30:00,97.99,98.12,97.74,97.94,12582.0,90.2806,90.4004,90.0503,90.2346,12582.0
2016-12-09 09:40:00,98.01,98.33,97.92,98.24,5814.0,90.2991,90.5939,90.2162,90.511,5814.0
2016-12-09 09:50:00,98.19,98.61,98.19,98.3,18834.0,90.4649,90.8519,90.4649,90.5663,18834.0
2016-12-09 10:00:00,98.29,98.4,98.07,98.4,15417.0,90.557,90.6584,90.3544,90.6584,15417.0
2016-12-09 10:10:00,98.38,98.48,98.34,98.48,17755.0,90.64,90.7321,90.6031,90.7321,17755.0
2016-12-09 10:20:00,98.48,98.54,98.4,98.54,8524.0,90.7321,90.7874,90.6584,90.7874,8524.0
2016-12-09 10:30:00,98.55,98.77,98.45,98.77,20352.0,90.7966,90.9993,90.7045,90.9993,20352.0
2016-12-09 10:40:00,98.84,99.25,98.81,99.12,18316.0,91.0638,91.4415,91.0361,91.3217,18316.0
2016-12-09 10:50:00,99.11,99.11,98.63,98.68,9848.0,91.3125,91.3125,90.8703,90.9164,9848.0
2016-12-09 11:00:00,98.68,98.78,98.62,98.7,17397.0,90.9164,91.0085,90.8611,90.9348,17397.0
2016-12-09 11:10:00,98.73,99.07,98.7,99.07,12759.0,90.9624,91.2757,90.9348,91.2757,12759.0
2016-12-09 11:20:00,99.07,99.16,99.0,99.1,14322.0,91.2757,91.3586,91.2112,91.3033,14322.0
2016-12-09 11:30:00,99.1,99.37,99.1,99.37,8803.0,91.3033,91.5521,91.3033,91.5521,8803.0
2016-12-09 11:40:00,99.32,99.4,99.24,99.37,15300.0,91.506,91.5797,91.4323,91.5521,15300.0
2016-12-09 11:50:00,99.33,99.33,99.13,99.16,15886.0,91.5152,91.5152,91.331,91.3586,15886.0
2016-12-09 12:00:00,99.19,99.56,99.16,99.47,38297.0,91.3862,91.7271,91.3586,91.6442,38297.0
2016-12-09 12:10:00,99.5,99.55,99.41,99.43,6135.0,91.6718,91.7179,91.5889,91.6074,6135.0
2016-12-09 12:20:00,99.48,99.74,99.47,99.72,21913.0,91.6534,91.893,91.6442,91.8745,21913.0
2016-12-09 12:30:00,99.7,99.7,99.48,99.67,11833.0,91.8561,91.8561,91.6534,91.8285,11833.0
2016-12-09 12:40:00,99.64,99.68,99.38,99.39,6910.0,91.8008,91.8377,91.5613,91.5705,6910.0
2016-12-09 12:50:00,99.38,99.59,99.38,99.58,19351.0,91.5613,91.7548,91.5613,91.7456,19351.0
2016-12-09 13:00:00,99.6,99.67,99.57,99.67,13116.0,91.764,91.8285,91.7363,91.8285,13116.0
2016-12-09 13:10:00,99.69,99.79,99.61,99.79,30739.0,91.8469,91.939,91.7732,91.939,30739.0
2016-12-09 13:20:00,99.79,99.98,99.79,99.87,30806.0,91.939,92.1141,91.939,92.0127,30806.0
2016-12-09 13:30:00,99.84,99.86,99.58,99.61,12509.0,91.9851,92.0035,91.7456,91.7732,12509.0
2016-12-09 13:40:00,99.62,99.79,99.62,99.7,14241.0,91.7824,91.939,91.7824,91.8561,14241.0
2016-12-09 13:50:00,99.7,99.9,99.69,99.89,17921.0,91.8561,92.0404,91.8469,92.0312,17921.0
2016-12-09 14:00:00,99.91,100.1,99.85,100.07,29385.0,92.0496,92.2246,91.9943,92.197,29385.0
2016-12-09 14:10:00,100.08,100.19,100.03,100.09,17820.0,92.2062,92.3076,92.1601,92.2154,17820.0
2016-12-09 14:20:00,100.08,100.16,100.01,100.09,12188.0,92.2062,92.2799,92.1417,92.2154,12188.0
2016-12-09 14:30:00,100.08,100.11,100.02,100.03,20931.0,92.2062,92.2339,92.1509,92.1601,20931.0
2016-12-09 14:40:00,100.03,100.06,100.0,100.01,16981.0,92.1601,92.1878,92.1325,92.1417,16981.0
2016-12-09 14:50:00,100.01,100.04,99.91,99.94,19843.0,92.1417,92.1694,92.0496,92.0772,19843.0
2016-12-09 15:00:00,99.94,99.96,99.8,99.91,22353.0,92.0772,92.0957,91.9482,92.0496,22353.0
2016-12-09 15:10:00,99.91,100.06,99.91,100.06,17577.0,92.0496,92.1878,92.0496,92.1878,17577.0
2016-12-09 15:20:00,100.07,100.12,100.05,100.12,16263.0,92.197,92.2431,92.1786,92.2431,16263.0
2016-12-09 15:30:00,100.13,100.15,99.84,99.87,22448.0,92.2523,92.2707,91.9851,92.0127,22448.0
2016-12-09 15:40:00,99.87,99.89,99.76,99.78,32170.0,92.0127,92.0312,91.9114,91.9298,32170.0
2016-12-09 15:50:00,99.78,99.83,99.7,99.78,63910.0,91.9298,91.9759,91.8561,91.9298,63910.0
2016-12-12 09:30:00,99.31,99.45,98.83,99.43,33314.0,91.4968,91.6258,91.0546,91.6074,33314.0
2016-12-12 09:40:00,99.43,99.71,99.4,99.46,7985.0,91.6074,91.8653,91.5797,91.635,7985.0
2016-12-12 09:50:00,99.54,99.62,99.12,99.47,29014.0,91.7087,91.7824,91.3217,91.6442,29014.0
2016-12-12 10:00:00,99.47,99.52,99.34,99.39,25046.0,91.6442,91.6903,91.5244,91.5705,25046.0
2016-12-12 10:10:00,99.41,99.45,99.06,99.1,47574.0,91.5889,91.6258,91.2665,91.3033,47574.0
2016-12-12 10:20:00,99.09,99.09,98.84,98.95,10840.0,91.2941,91.2941,91.0638,91.1651,10840.0
2016-12-12 10:30:00,98.96,99.19,98.96,99.15,3903.0,91.1743,91.3862,91.1743,91.3494,3903.0
2016-12-12 10:40:00,99.14,99.14,98.96,99.0,5361.0,91.3402,91.3402,91.1743,91.2112,5361.0
2016-12-12 10:50:00,98.99,99.08,98.98,99.05,17816.0,91.202,91.2849,91.1928,91.2573,17816.0
2016-12-12 11:00:00,99.05,99.05,98.88,98.88,16962.0,91.2573,91.2573,91.1006,91.1006,16962.0
2016-12-12 11:10:00,98.87,98.94,98.81,98.82,7357.0,91.0914,91.1559,91.0361,91.0453,7357.0
2016-12-12 11:20:00,98.79,98.81,98.72,98.72,6757.0,91.0177,91.0361,90.9532,90.9532,6757.0
2016-12-12 11:30:00,98.71,98.8,98.65,98.76,7361.0,90.944,91.0269,90.8887,90.9901,7361.0
2016-12-12 11:40:00,98.76,98.76,98.51,98.62,6576.0,90.9901,90.9901,90.7597,90.8611,6576.0
2016-12-12 11:50:00,98.62,98.62,98.41,98.53,5103.0,90.8611,90.8611,90.6676,90.7782,5103.0
2016-12-12 12:00:00,98.54,98.54,98.16,98.19,5026.0,90.7874,90.7874,90.4373,90.4649,5026.0
2016-12-12 12:10:00,98.14,98.31,98.14,98.3,4526.0,90.4188,90.5755,90.4188,90.5663,4526.0
2016-12-12 12:20:00,98.27,98.27,98.1,98.11,8828.0,90.5386,90.5386,90.382,90.3912,8828.0
2016-12-12 12:30:00,98.11,98.42,98.1,98.42,6947.0,90.3912,90.6768,90.382,90.6768,6947.0
2016-12-12 12:40:00,98.4,98.6,98.38,98.59,3601.0,90.6584,90.8427,90.64,90.8334,3601.0
2016-12-12 12:50:00,98.58,98.58,98.46,98.52,6708.0,90.8242,90.8242,90.7137,90.7689,6708.0
2016-12-12 13:00:00,98.51,98.57,98.46,98.54,6688.0,90.7597,90.815,90.7137,90.7874,6688.0
2016-12-12 13:10:00,98.52,98.61,98.52,98.61,5820.0,90.7689,90.8519,90.7689,90.8519,5820.0
2016-12-12 13:20:00,98.66,98.72,98.63,98.66,6912.0,90.8979,90.9532,90.8703,90.8979,6912.0
2016-12-12 13:30:00,98.65,98.65,98.46,98.46,12194.0,90.8887,90.8887,90.7137,90.7137,12194.0
2016-12-12 13:40:00,98.48,98.53,98.42,98.44,6824.0,90.7321,90.7782,90.6768,90.6952,6824.0
2016-12-12 13:50:00,98.42,98.47,98.38,98.4,6711.0,90.6768,90.7229,90.64,90.6584,6711.0
2016-12-12 14:00:00,98.39,98.49,98.39,98.48,7369.0,90.6492,90.7413,90.6492,90.7321,7369.0
2016-12-12 14:10:00,98.52,98.57,98.5,98.57,14310.0,90.7689,90.815,90.7505,90.815,14310.0
2016-12-12 14:20:00,98.55,98.66,98.46,98.47,17650.0,90.7966,90.8979,90.7137,90.7229,17650.0
2016-12-12 14:30:00,98.46,98.47,98.35,98.35,11508.0,90.7137,90.7229,90.6123,90.6123,11508.0
2016-12-12 14:40:00,98.37,98.47,98.34,98.4,10262.0,90.6307,90.7229,90.6031,90.6584,10262.0
2016-12-12 14:50:00,98.37,98.48,98.33,98.43,9516.0,90.6307,90.7321,90.5939,90.686,9516.0
2016-12-12 15:00:00,98.44,98.46,98.37,98.42,11723.0,90.6952,90.7137,90.6307,90.6768,11723.0
2016-12-12 15:10:00,98.42,98.47,98.33,98.46,16691.0,90.6768,90.7229,90.5939,90.7137,16691.0
2016-12-12 15:20:00,98.45,98.5,98.35,98.35,17174.0,90.7045,90.7505,90.6123,90.6123,17174.0
2016-12-12 15:30:00,98.35,98.35,98.12,98.23,36116.0,90.6123,90.6123,90.4004,90.5018,36116.0
2016-12-12 15:40:00,98.23,98.25,98.18,98.21,40436.0,90.5018,90.5202,90.4557,90.4833,40436.0
2016-12-12 15:50:00,98.22,98.29,98.14,98.27,76544.0,90.4926,90.557,90.4188,90.5386,76544.0
2016-12-13 09:30:00,98.39,98.98,97.03,98.76,15446.0,90.6492,91.1928,89.3962,90.9901,15446.0
2016-12-13 09:40:00,98.76,99.29,98.67,99.28,8700.0,90.9901,91.4784,90.9071,91.4692,8700.0
2016-12-13 09:50:00,99.28,99.52,99.19,99.46,9370.0,91.4692,91.6903,91.3862,91.635,9370.0
2016-12-13 10:00:00,99.41,99.44,98.89,98.98,14884.0,91.5889,91.6166,91.1098,91.1928,14884.0
2016-12-13 10:10:00,98.98,99.09,98.93,99.0,10689.0,91.1928,91.2941,91.1467,91.2112,10689.0
2016-12-13 10:20:00,98.99,99.3,98.99,99.27,5316.0,91.202,91.4876,91.202,91.4599,5316.0
2016-12-13 10:30:00,99.21,99.25,98.96,99.06,11919.0,91.4047,91.4415,91.1743,91.2665,11919.0
2016-12-13 10:40:00,99.07,99.15,98.91,98.98,7547.0,91.2757,91.3494,91.1283,91.1928,7547.0
2016-12-13 10:50:00,98.99,99.29,98.92,99.29,3248.0,91.202,91.4784,91.1375,91.4784,3248.0
2016-12-13 11:00:00,99.29,99.3,99.05,99.05,9672.0,91.4784,91.4876,91.2573,91.2573,9672.0
2016-12-13 11:10:00,99.08,99.13,98.99,99.09,6500.0,91.2849,91.331,91.202,91.2941,6500.0
2016-12-13 11:20:00,99.1,99.4,99.08,99.4,7774.0,91.3033,91.5797,91.2849,91.5797,7774.0
2016-12-13 11:30:00,99.36,99.38,99.19,99.23,7112.0,91.5429,91.5613,91.3862,91.4231,7112.0
2016-12-13 11:40:00,99.26,99.44,99.24,99.44,4332.0,91.4507,91.6166,91.4323,91.6166,4332.0
2016-12-13 11:50:00,99.46,99.46,99.28,99.35,14138.0,91.635,91.635,91.4692,91.5336,14138.0
2016-12-13 12:00:00,99.35,99.5,99.22,99.37,20191.0,91.5336,91.6718,91.4139,91.5521,20191.0
2016-12-13 12:10:00,99.35,99.55,99.31,99.44,7028.0,91.5336,91.7179,91.4968,91.6166,7028.0
2016-12-13 12:20:00,99.43,99.47,99.23,99.39,7800.0,91.6074,91.6442,91.4231,91.5705,7800.0
2016-12-13 12:30:00,99.38,99.45,99.3,99.44,7709.0,91.5613,91.6258,91.4876,91.6166,7709.0
2016-12-13 12:40:00,99.45,99.54,99.36,99.48,10231.0,91.6258,91.7087,91.5429,91.6534,10231.0
2016-12-13 12:50:00,99.46,99.56,99.46,99.55,7421.0,91.635,91.7271,91.635,91.7179,7421.0
2016-12-13 13:00:00,99.54,99.61,99.4,99.55,9370.0,91.7087,91.7732,91.5797,91.7179,9370.0
2016-12-13 13:10:00,99.53,99.65,99.45,99.65,7729.0,91.6995,91.81,91.6258,91.81,7729.0
2016-12-13 13:20:00,99.68,99.73,99.59,99.68,8426.0,91.8377,91.8838,91.7548,91.8377,8426.0
2016-12-13 13:30:00,99.66,99.7,99.6,99.65,9521.0,91.8193,91.8561,91.764,91.81,9521.0
2016-12-13 13:40:00,99.62,99.73,99.56,99.56,6177.0,91.7824,91.8838,91.7271,91.7271,6177.0
2016-12-13 13:50:00,99.56,99.6,99.52,99.58,15546.0,91.7271,91.764,91.6903,91.7456,15546.0
2016-12-13 14:00:00,99.57,99.62,99.53,99.57,10614.0,91.7363,91.7824,91.6995,91.7363,10614.0
2016-12-13 14:10:00,99.54,99.56,99.44,99.48,12188.0,91.7087,91.7271,91.6166,91.6534,12188.0
2016-12-13 14:20:00,99.48,99.53,99.37,99.38,10927.0,91.6534,91.6995,91.5521,91.5613,10927.0
2016-12-13 14:30:00,99.38,99.47,99.34,99.47,13712.0,91.5613,91.6442,91.5244,91.6442,13712.0
2016-12-13 14:40:00,99.47,99.49,99.39,99.39,7908.0,91.6442,91.6626,91.5705,91.5705,7908.0
2016-12-13 14:50:00,99.39,99.49,99.35,99.35,8070.0,91.5705,91.6626,91.5336,91.5336,8070.0
2016-12-13 15:00:00,99.36,99.48,99.36,99.46,10673.0,91.5429,91.6534,91.5429,91.635,10673.0
2016-12-13 15:10:00,99.43,99.49,99.39,99.48,14866.0,91.6074,91.6626,91.5705,91.6534,14866.0
2016-12-13 15:20:00,99.49,99.54,99.41,99.54,9374.0,91.6626,91.7087,91.5889,91.7087,9374.0
2016-12-13 15:30:00,99.52,99.59,99.52,99.56,22322.0,91.6903,91.7548,91.6903,91.7271,22322.0
2016-12-13 15:40:00,99.56,99.63,99.55,99.56,26789.0,91.7271,91.7916,91.7179,91.7271,26789.0
2016-12-13 15:50:00,99.56,99.57,99.47,99.5,45541.0,91.7271,91.7363,91.6442,91.6718,45541.0
2016-12-14 09:30:00,99.19,100.27,99.19,100.26,21409.0,91.3862,92.3813,91.3862,92.3721,21409.0
2016-12-14 09:40:00,100.18,100.18,99.69,99.75,9905.0,92.2983,92.2983,91.8469,91.9022,9905.0
2016-12-14 09:50:00,99.74,99.9,99.61,99.67,9923.0,91.893,92.0404,91.7732,91.8285,9923.0
2016-12-14 10:00:00,99.61,99.61,99.3,99.32,10154.0,91.7732,91.7732,91.4876,91.506,10154.0
2016-12-14 10:10:00,99.34,99.56,99.18,99.18,6800.0,91.5244,91.7271,91.377,91.377,6800.0
2016-12-14 10:20:00,99.18,99.51,99.18,99.39,7555.0,91.377,91.6811,91.377,91.5705,7555.0
2016-12-14 10:30:00,99.41,99.45,99.22,99.23,5818.0,91.5889,91.6258,91.4139,91.4231,5818.0
2016-12-14 10:40:00,99.23,99.31,99.18,99.31,6327.0,91.4231,91.4968,91.377,91.4968,6327.0
2016-12-14 10:50:00,99.29,99.29,99.08,99.26,7000.0,91.4784,91.4784,91.2849,91.4507,7000.0
2016-12-14 11:00:00,99.26,99.28,99.09,99.09,9648.0,91.4507,91.4692,91.2941,91.2941,9648.0
2016-12-14 11:10:00,99.08,99.12,98.96,98.98,3887.0,91.2849,91.3217,91.1743,91.1928,3887.0
2016-12-14 11:20:00,98.92,99.14,98.91,98.99,7677.0,91.1375,91.3402,91.1283,91.202,7677.0
2016-12-14 11:30:00,98.91,98.92,98.61,98.67,5349.0,91.1283,91.1375,90.8519,90.9071,5349.0
2016-12-14 11:40:00,98.66,98.8,98.58,98.8,9600.0,90.8979,91.0269,90.8242,91.0269,9600.0
2016-12-14 11:50:00,98.79,98.79,98.51,98.59,7067.0,91.0177,91.0177,90.7597,90.8334,7067.0
2016-12-14 12:00:00,98.6,98.77,98.6,98.77,4203.0,90.8427,90.9993,90.8427,90.9993,4203.0
2016-12-14 12:10:00,98.77,98.84,98.76,98.81,6300.0,90.9993,91.0638,90.9901,91.0361,6300.0
2016-12-14 12:20:00,98.79,99.0,98.74,98.94,5337.0,91.0177,91.2112,90.9716,91.1559,5337.0
2016-12-14 12:30:00,98.97,99.02,98.94,99.01,3882.0,91.1835,91.2296,91.1559,91.2204,3882.0
2016-12-14 12:40:00,98.99,99.02,98.89,98.97,5406.0,91.202,91.2296,91.1098,91.1835,5406.0
2016-12-14 12:50:00,98.94,99.09,98.94,99.09,4560.0,91.1559,91.2941,91.1559,91.2941,4560.0
2016-12-14 13:00:00,99.08,99.15,98.98,98.98,8794.0,91.2849,91.3494,91.1928,91.1928,8794.0
2016-12-14 13:10:00,98.92,99.0,98.84,98.95,6200.0,91.1375,91.2112,91.0638,91.1651,6200.0
2016-12-14 13:20:00,98.95,99.0,98.8,98.8,10565.0,91.1651,91.2112,91.0269,91.0269,10565.0
2016-12-14 13:30:00,98.86,98.88,98.75,98.78,8482.0,91.0822,91.1006,90.9809,91.0085,8482.0
2016-12-14 13:40:00,98.76,98.8,98.53,98.56,12538.0,90.9901,91.0269,90.7782,90.8058,12538.0
2016-12-14 13:50:00,98.57,98.85,98.55,98.85,3500.0,90.815,91.073,90.7966,91.073,3500.0
2016-12-14 14:00:00,98.88,99.36,98.68,99.06,38667.0,91.1006,91.5429,90.9164,91.2665,38667.0
2016-12-14 14:10:00,99.06,99.06,98.6,98.84,10998.0,91.2665,91.2665,90.8427,91.0638,10998.0
2016-12-14 14:20:00,98.84,98.84,98.07,98.1,10012.0,91.0638,91.0638,90.3544,90.382,10012.0
2016-12-14 14:30:00,98.14,98.34,98.0,98.19,16856.0,90.4188,90.6031,90.2899,90.4649,16856.0
2016-12-14 14:40:00,98.22,98.34,98.08,98.26,10474.0,90.4926,90.6031,90.3636,90.5294,10474.0
2016-12-14 14:50:00,98.28,98.3,97.85,97.85,15155.0,90.5478,90.5663,90.1517,90.1517,15155.0
2016-12-14 15:00:00,97.82,98.07,97.53,97.54,44685.0,90.124,90.3544,89.8568,89.8661,44685.0
2016-12-14 15:10:00,97.54,97.61,97.25,97.38,19634.0,89.8661,89.9305,89.5989,89.7186,19634.0
2016-12-14 15:20:00,97.39,97.48,97.37,97.42,24011.0,89.7279,89.8108,89.7094,89.7555,24011.0
2016-12-14 15:30:00,97.45,98.08,97.45,98.04,35335.0,89.7831,90.3636,89.7831,90.3267,35335.0
2016-12-14 15:40:00,98.06,98.08,97.58,97.65,71922.0,90.3451,90.3636,89.9029,89.9674,71922.0
2016-12-14 15:50:00,97.65,97.65,97.33,97.43,85064.0,89.9674,89.9674,89.6726,89.7647,85064.0
2016-12-15 09:30:00,97.79,97.79,96.95,97.04,18166.0,90.0964,90.0964,89.3225,89.4054,18166.0
2016-12-15 09:40:00,97.0,97.77,96.99,97.72,22677.0,89.3685,90.078,89.3593,90.0319,22677.0
2016-12-15 09:50:00,97.72,98.35,97.62,98.32,21445.0,90.0319,90.6123,89.9398,90.5847,21445.0
2016-12-15 10:00:00,98.46,98.51,97.95,97.95,11801.0,90.7137,90.7597,90.2438,90.2438,11801.0
2016-12-15 10:10:00,97.99,97.99,97.72,97.72,16179.0,90.2806,90.2806,90.0319,90.0319,16179.0
2016-12-15 10:20:00,97.74,97.74,97.54,97.55,4332.0,90.0503,90.0503,89.8661,89.8753,4332.0
2016-12-15 10:30:00,97.47,97.96,97.47,97.95,13489.0,89.8016,90.253,89.8016,90.2438,13489.0
2016-12-15 10:40:00,97.93,98.13,97.91,97.98,9429.0,90.2254,90.4096,90.2069,90.2714,9429.0
2016-12-15 10:50:00,98.01,98.15,98.0,98.15,8700.0,90.2991,90.4281,90.2899,90.4281,8700.0
2016-12-15 11:00:00,98.18,98.28,98.06,98.12,43401.0,90.4557,90.5478,90.3451,90.4004,43401.0
2016-12-15 11:10:00,98.12,98.2,98.03,98.15,19771.0,90.4004,90.4741,90.3175,90.4281,19771.0
2016-12-15 11:20:00,98.14,98.21,97.8,97.86,14245.0,90.4188,90.4833,90.1056,90.1609,14245.0
2016-12-15 11:30:00,97.81,97.9,97.75,97.8,19174.0,90.1148,90.1977,90.0595,90.1056,19174.0
2016-12-15 11:40:00,97.84,97.94,97.66,97.77,9217.0,90.1424,90.2346,89.9766,90.078,9217.0
2016-12-15 11:50:00,97.8,97.86,97.74,97.86,8982.0,90.1056,90.1609,90.0503,90.1609,8982.0
2016-12-15 12:00:00,97.87,97.87,97.58,97.6,12968.0,90.1701,90.1701,89.9029,89.9213,12968.0
2016-12-15 12:10:00,97.62,97.67,97.57,97.64,8847.0,89.9398,89.9858,89.8937,89.9582,8847.0
2016-12-15 12:20:00,97.65,97.65,97.44,97.52,13207.0,89.9674,89.9674,89.7739,89.8476,13207.0
2016-12-15 12:30:00,97.54,97.55,97.41,97.5,15300.0,89.8661,89.8753,89.7463,89.8292,15300.0
2016-12-15 12:40:00,97.5,97.58,97.21,97.21,11020.0,89.8292,89.9029,89.562,89.562,11020.0
2016-12-15 12:50:00,97.24,97.26,97.01,97.16,9094.0,89.5897,89.6081,89.3777,89.5159,9094.0
2016-12-15 13:00:00,97.14,97.36,97.14,97.33,5816.0,89.4975,89.7002,89.4975,89.6726,5816.0
2016-12-15 13:10:00,97.33,97.4,97.26,97.4,7702.0,89.6726,89.7371,89.6081,89.7371,7702.0
2016-12-15 13:20:00,97.4,97.41,97.28,97.35,7305.0,89.7371,89.7463,89.6265,89.691,7305.0
2016-12-15 13:30:00,97.36,97.4,97.18,97.19,7627.0,89.7002,89.7371,89.5344,89.5436,7627.0
2016-12-15 13:40:00,97.2,97.26,97.1,97.13,7625.0,89.5528,89.6081,89.4607,89.4883,7625.0
2016-12-15 13:50:00,97.13,97.14,96.95,97.03,9734.0,89.4883,89.4975,89.3225,89.3962,9734.0
2016-12-15 14:00:00,97.03,97.13,96.94,97.05,9402.0,89.3962,89.4883,89.3133,89.4146,9402.0
2016-12-15 14:10:00,97.04,97.04,96.9,96.91,12272.0,89.4054,89.4054,89.2764,89.2856,12272.0
2016-12-15 14:20:00,96.92,96.96,96.83,96.89,11771.0,89.2948,89.3317,89.2119,89.2672,11771.0
2016-12-15 14:30:00,96.92,96.94,96.85,96.91,29218.0,89.2948,89.3133,89.2303,89.2856,29218.0
2016-12-15 14:40:00,96.92,96.94,96.85,96.86,14313.0,89.2948,89.3133,89.2303,89.2395,14313.0
2016-12-15 14:50:00,96.87,96.93,96.79,96.85,72008.0,89.2488,89.304,89.1751,89.2303,72008.0
2016-12-15 15:00:00,96.85,96.98,96.78,96.93,79558.0,89.2303,89.3501,89.1658,89.304,79558.0
2016-12-15 15:10:00,96.92,96.93,96.82,96.89,18000.0,89.2948,89.304,89.2027,89.2672,18000.0
2016-12-15 15:20:00,96.91,96.95,96.8,96.82,29896.0,89.2856,89.3225,89.1843,89.2027,29896.0
2016-12-15 15:30:00,96.84,96.9,96.72,96.74,89356.0,89.2211,89.2764,89.1106,89.129,89356.0
2016-12-15 15:40:00,96.74,96.94,96.72,96.85,79066.0,89.129,89.3133,89.1106,89.2303,79066.0
2016-12-15 15:50:00,96.86,96.89,96.64,96.75,174498.0,89.2395,89.2672,89.0369,89.1382,174498.0
2016-12-16 09:30:00,96.9,97.1,96.75,96.81,149940.0,89.2764,89.4607,89.1382,89.1935,149940.0
2016-12-16 09:40:00,96.81,97.17,96.64,96.85,24346.0,89.1935,89.5252,89.0369,89.2303,24346.0
2016-12-16 09:50:00,96.8,97.05,96.76,96.99,11174.0,89.1843,89.4146,89.1474,89.3593,11174.0
2016-12-16 10:00:00,96.98,97.12,96.76,96.86,8759.0,89.3501,89.4791,89.1474,89.2395,8759.0
2016-12-16 10:10:00,96.84,97.07,96.84,96.92,17719.0,89.2211,89.433,89.2211,89.2948,17719.0
2016-12-16 10:20:00,96.93,96.93,96.8,96.82,15041.0,89.304,89.304,89.1843,89.2027,15041.0
2016-12-16 10:30:00,96.85,97.0,96.72,97.0,28884.0,89.2303,89.3685,89.1106,89.3685,28884.0
2016-12-16 10:40:00,97.04,97.26,97.03,97.17,12183.0,89.4054,89.6081,89.3962,89.5252,12183.0
2016-12-16 10:50:00,97.14,97.15,97.0,97.03,10019.0,89.4975,89.5067,89.3685,89.3962,10019.0
2016-12-16 11:00:00,97.03,97.07,96.86,96.86,8685.0,89.3962,89.433,89.2395,89.2395,8685.0
2016-12-16 11:10:00,96.86,96.92,96.37,96.53,42068.0,89.2395,89.2948,88.7881,88.9355,42068.0
2016-12-16 11:20:00,96.58,96.75,96.45,96.48,29102.0,88.9816,89.1382,88.8618,88.8894,29102.0
2016-12-16 11:30:00,96.48,96.71,96.48,96.54,13822.0,88.8894,89.1014,88.8894,88.9447,13822.0
2016-12-16 11:40:00,96.54,96.66,96.47,96.63,44619.0,88.9447,89.0553,88.8802,89.0276,44619.0
2016-12-16 11:50:00,96.64,96.93,96.64,96.8,13705.0,89.0369,89.304,89.0369,89.1843,13705.0
2016-12-16 12:00:00,96.8,96.89,96.75,96.86,16765.0,89.1843,89.2672,89.1382,89.2395,16765.0
2016-12-16 12:10:00,96.91,96.93,96.68,96.68,9807.0,89.2856,89.304,89.0737,89.0737,9807.0
2016-12-16 12:20:00,96.68,96.71,96.61,96.63,11628.0,89.0737,89.1014,89.0092,89.0276,11628.0
2016-12-16 12:30:00,96.64,96.87,96.61,96.85,11401.0,89.0369,89.2488,89.0092,89.2303,11401.0
2016-12-16 12:40:00,96.85,96.88,96.74,96.88,13462.0,89.2303,89.258,89.129,89.258,13462.0
2016-12-16 12:50:00,96.86,96.87,96.68,96.68,7573.0,89.2395,89.2488,89.0737,89.0737,7573.0
2016-12-16 13:00:00,96.69,96.69,96.47,96.5,6621.0,89.0829,89.0829,88.8802,88.9079,6621.0
2016-12-16 13:10:00,96.49,96.59,96.44,96.49,10923.0,88.8987,88.9908,88.8526,88.8987,10923.0
2016-12-16 13:20:00,96.44,96.55,96.32,96.32,8126.0,88.8526,88.9539,88.742,88.742,8126.0
2016-12-16 13:30:00,96.33,96.48,96.31,96.42,11407.0,88.7512,88.8894,88.7328,88.8342,11407.0
2016-12-16 13:40:00,96.42,96.57,96.42,96.57,10231.0,88.8342,88.9724,88.8342,88.9724,10231.0
2016-12-16 13:50:00,96.57,96.67,96.57,96.66,5567.0,88.9724,89.0645,88.9724,89.0553,5567.0
2016-12-16 14:00:00,96.64,96.75,96.54,96.75,14981.0,89.0369,89.1382,88.9447,89.1382,14981.0
2016-12-16 14:10:00,96.74,96.76,96.64,96.65,8118.0,89.129,89.1474,89.0369,89.0461,8118.0
2016-12-16 14:20:00,96.67,96.72,96.63,96.71,20299.0,89.0645,89.1106,89.0276,89.1014,20299.0
2016-12-16 14:30:00,96.7,96.74,96.63,96.65,76833.0,89.0921,89.129,89.0276,89.0461,76833.0
2016-12-16 14:40:00,96.63,96.68,96.58,96.62,30729.0,89.0276,89.0737,88.9816,89.0184,30729.0
2016-12-16 14:50:00,96.61,96.83,96.57,96.76,54270.0,89.0092,89.2119,88.9724,89.1474,54270.0
2016-12-16 15:00:00,96.75,96.88,96.62,96.62,24163.0,89.1382,89.258,89.0184,89.0184,24163.0
2016-12-16 15:10:00,96.6,96.67,96.59,96.64,11143.0,89.0,89.0645,88.9908,89.0369,11143.0
2016-12-16 15:20:00,96.63,96.79,96.62,96.79,13737.0,89.0276,89.1751,89.0184,89.1751,13737.0
2016-12-16 15:30:00,96.77,96.83,96.74,96.79,27749.0,89.1566,89.2119,89.129,89.1751,27749.0
2016-12-16 15:40:00,96.79,96.79,96.52,96.65,49566.0,89.1751,89.1751,88.9263,89.0461,49566.0
2016-12-16 15:50:00,96.64,96.66,96.42,96.48,119323.0,89.0369,89.0553,88.8342,88.8894,119323.0
2016-12-19 09:30:00,96.47,96.85,96.47,96.66,9045.0,88.8802,89.2303,88.8802,89.0553,9045.0
2016-12-19 09:40:00,96.75,97.03,96.66,96.97,9746.0,89.1382,89.3962,89.0553,89.3409,9746.0
2016-12-19 09:50:00,97.01,97.03,96.36,96.36,11662.0,89.3777,89.3962,88.7789,88.7789,11662.0
2016-12-19 10:00:00,96.39,96.61,96.36,96.56,8601.0,88.8065,89.0092,88.7789,88.9632,8601.0
2016-12-19 10:10:00,96.53,96.79,96.48,96.48,11473.0,88.9355,89.1751,88.8894,88.8894,11473.0
2016-12-19 10:20:00,96.55,96.55,96.29,96.33,13104.0,88.9539,88.9539,88.7144,88.7512,13104.0
2016-12-19 10:30:00,96.36,96.5,96.26,96.27,6021.0,88.7789,88.9079,88.6868,88.696,6021.0
2016-12-19 10:40:00,96.3,96.42,96.22,96.22,16085.0,88.7236,88.8342,88.6499,88.6499,16085.0
2016-12-19 10:50:00,96.21,96.33,96.17,96.33,3810.0,88.6407,88.7512,88.6038,88.7512,3810.0
2016-12-19 11:00:00,96.29,96.42,96.27,96.27,13005.0,88.7144,88.8342,88.696,88.696,13005.0
2016-12-19 11:10:00,96.27,96.5,96.25,96.46,25942.0,88.696,88.9079,88.6775,88.871,25942.0
2016-12-19 11:20:00,96.46,96.48,96.18,96.18,9824.0,88.871,88.8894,88.613,88.613,9824.0
2016-12-19 11:30:00,96.18,96.27,96.09,96.11,5773.0,88.613,88.696,88.5301,88.5486,5773.0
2016-12-19 11:40:00,96.09,96.09,95.63,95.63,10734.0,88.5301,88.5301,88.1063,88.1063,10734.0
2016-12-19 11:50:00,95.67,95.67,95.4,95.4,8910.0,88.1432,88.1432,87.8944,87.8944,8910.0
2016-12-19 12:00:00,95.41,95.64,95.4,95.64,9238.0,87.9036,88.1155,87.8944,88.1155,9238.0
2016-12-19 12:10:00,95.62,95.62,95.51,95.54,10376.0,88.0971,88.0971,87.9958,88.0234,10376.0
2016-12-19 12:20:00,95.55,95.57,95.46,95.48,11061.0,88.0326,88.051,87.9497,87.9681,11061.0
2016-12-19 12:30:00,95.5,95.53,95.47,95.48,12713.0,87.9865,88.0142,87.9589,87.9681,12713.0
2016-12-19 12:40:00,95.45,95.53,95.37,95.37,20826.0,87.9405,88.0142,87.8668,87.8668,20826.0
2016-12-19 12:50:00,95.37,95.4,95.28,95.3,12085.0,87.8668,87.8944,87.7839,87.8023,12085.0
2016-12-19 13:00:00,95.3,95.37,95.27,95.28,14623.0,87.8023,87.8668,87.7746,87.7839,14623.0
2016-12-19 13:10:00,95.29,95.33,95.15,95.17,21956.0,87.7931,87.8299,87.6641,87.6825,21956.0
2016-12-19 13:20:00,95.14,95.18,95.11,95.16,16603.0,87.6549,87.6917,87.6272,87.6733,16603.0
2016-12-19 13:30:00,95.15,95.39,95.15,95.32,33114.0,87.6641,87.8852,87.6641,87.8207,33114.0
2016-12-19 13:40:00,95.33,95.64,95.29,95.63,80208.0,87.8299,88.1155,87.7931,88.1063,80208.0
2016-12-19 13:50:00,95.62,95.86,95.55,95.85,54807.0,88.0971,88.3182,88.0326,88.309,54807.0
2016-12-19 14:00:00,95.84,95.85,95.71,95.75,34938.0,88.2998,88.309,88.18,88.2169,34938.0
2016-12-19 14:10:00,95.74,95.85,95.66,95.82,51528.0,88.2077,88.309,88.134,88.2814,51528.0
2016-12-19 14:20:00,95.83,95.85,95.74,95.85,25380.0,88.2906,88.309,88.2077,88.309,25380.0
2016-12-19 14:30:00,95.85,95.94,95.81,95.88,24682.0,88.309,88.3919,88.2722,88.3367,24682.0
2016-12-19 14:40:00,95.87,95.87,95.75,95.84,28724.0,88.3274,88.3274,88.2169,88.2998,28724.0
2016-12-19 14:50:00,95.84,95.96,95.77,95.8,45412.0,88.2998,88.4104,88.2353,88.2629,45412.0
2016-12-19 15:00:00,95.8,95.94,95.78,95.9,18712.0,88.2629,88.3919,88.2445,88.3551,18712.0
2016-12-19 15:10:00,95.9,95.9,95.77,95.81,26369.0,88.3551,88.3551,88.2353,88.2722,26369.0
2016-12-19 15:20:00,95.79,95.87,95.68,95.86,32159.0,88.2537,88.3274,88.1524,88.3182,32159.0
2016-12-19 15:30:00,95.86,95.97,95.83,95.95,45932.0,88.3182,88.4196,88.2906,88.4011,45932.0
2016-12-19 15:40:00,95.95,95.99,95.81,95.85,57592.0,88.4011,88.438,88.2722,88.309,57592.0
2016-12-19 15:50:00,95.85,95.98,95.85,95.92,86794.0,88.309,88.4288,88.309,88.3735,86794.0
2016-12-20 09:30:00,96.67,96.86,96.27,96.85,23220.0,89.0645,89.2395,88.696,89.2303,23220.0
2016-12-20 09:40:00,96.8,96.9,96.62,96.68,12281.0,89.1843,89.2764,89.0184,89.0737,12281.0
2016-12-20 09:50:00,96.61,96.74,96.56,96.62,7557.0,89.0092,89.129,88.9632,89.0184,7557.0
2016-12-20 10:00:00,96.55,96.61,96.44,96.57,9419.0,88.9539,89.0092,88.8526,88.9724,9419.0
2016-12-20 10:10:00,96.53,96.81,96.53,96.75,8743.0,88.9355,89.1935,88.9355,89.1382,8743.0
2016-12-20 10:20:00,96.79,96.96,96.74,96.84,22165.0,89.1751,89.3317,89.129,89.2211,22165.0
2016-12-20 10:30:00,96.83,96.83,96.7,96.8,7587.0,89.2119,89.2119,89.0921,89.1843,7587.0
2016-12-20 10:40:00,96.8,96.86,96.76,96.81,6697.0,89.1843,89.2395,89.1474,89.1935,6697.0
2016-12-20 10:50:00,96.89,96.9,96.72,96.74,9557.0,89.2672,89.2764,89.1106,89.129,9557.0
2016-12-20 11:00:00,96.73,96.75,96.59,96.66,17338.0,89.1198,89.1382,88.9908,89.0553,17338.0
2016-12-20 11:10:00,96.63,96.75,96.61,96.73,11088.0,89.0276,89.1382,89.0092,89.1198,11088.0
2016-12-20 11:20:00,96.72,96.79,96.67,96.74,16393.0,89.1106,89.1751,89.0645,89.129,16393.0
2016-12-20 11:30:00,96.72,96.74,96.57,96.57,3836.0,89.1106,89.129,88.9724,88.9724,3836.0
2016-12-20 11:40:00,96.56,96.7,96.52,96.69,8239.0,88.9632,89.0921,88.9263,89.0829,8239.0
2016-12-20 11:50:00,96.66,96.69,96.61,96.69,11323.0,89.0553,89.0829,89.0092,89.0829,11323.0
2016-12-20 12:00:00,96.72,96.73,96.55,96.56,9994.0,89.1106,89.1198,88.9539,88.9632,9994.0
2016-12-20 12:10:00,96.61,96.65,96.5,96.52,8555.0,89.0092,89.0461,88.9079,88.9263,8555.0
2016-12-20 12:20:00,96.54,96.64,96.54,96.56,7180.0,88.9447,89.0369,88.9447,88.9632,7180.0
2016-12-20 12:30:00,96.56,96.65,96.55,96.61,5800.0,88.9632,89.0461,88.9539,89.0092,5800.0
2016-12-20 12:40:00,96.61,96.66,96.59,96.61,10639.0,89.0092,89.0553,88.9908,89.0092,10639.0
2016-12-20 12:50:00,96.63,96.68,96.59,96.63,6978.0,89.0276,89.0737,88.9908,89.0276,6978.0
2016-12-20 13:00:00,96.62,96.65,96.47,96.47,18301.0,89.0184,89.0461,88.8802,88.8802,18301.0
2016-12-20 13:10:00,96.5,96.58,96.49,96.55,6399.0,88.9079,88.9816,88.8987,88.9539,6399.0
2016-12-20 13:20:00,96.53,96.6,96.53,96.58,10025.0,88.9355,89.0,88.9355,88.9816,10025.0
2016-12-20 13:30:00,96.59,96.69,96.58,96.69,7066.0,88.9908,89.0829,88.9816,89.0829,7066.0
2016-12-20 13:40:00,96.69,96.72,96.65,96.71,4306.0,89.0829,89.1106,89.0461,89.1014,4306.0
2016-12-20 13:50:00,96.7,96.71,96.62,96.63,14431.0,89.0921,89.1014,89.0184,89.0276,14431.0
2016-12-20 14:00:00,96.63,96.64,96.5,96.5,6332.0,89.0276,89.0369,88.9079,88.9079,6332.0
2016-12-20 14:10:00,96.5,96.5,96.35,96.46,10881.0,88.9079,88.9079,88.7697,88.871,10881.0
2016-12-20 14:20:00,96.47,96.47,96.35,96.46,5707.0,88.8802,88.8802,88.7697,88.871,5707.0
2016-12-20 14:30:00,96.46,96.48,96.29,96.41,10109.0,88.871,88.8894,88.7144,88.825,10109.0
2016-12-20 14:40:00,96.41,96.45,96.32,96.44,12451.0,88.825,88.8618,88.742,88.8526,12451.0
2016-12-20 14:50:00,96.43,96.54,96.42,96.51,11669.0,88.8434,88.9447,88.8342,88.9171,11669.0
2016-12-20 15:00:00,96.53,96.54,96.48,96.51,9173.0,88.9355,88.9447,88.8894,88.9171,9173.0
2016-12-20 15:10:00,96.51,96.58,96.49,96.5,15746.0,88.9171,88.9816,88.8987,88.9079,15746.0
2016-12-20 15:20:00,96.51,96.59,96.49,96.57,8879.0,88.9171,88.9908,88.8987,88.9724,8879.0
2016-12-20 15:30:00,96.61,96.64,96.58,96.59,12140.0,89.0092,89.0369,88.9816,88.9908,12140.0
2016-12-20 15:40:00,96.59,96.64,96.57,96.57,24212.0,88.9908,89.0369,88.9724,88.9724,24212.0
2016-12-20 15:50:00,96.57,96.76,96.54,96.74,58683.0,88.9724,89.1474,88.9447,89.129,58683.0
2016-12-21 09:30:00,96.57,96.75,96.23,96.45,15620.0,88.9724,89.1382,88.6591,88.8618,15620.0
2016-12-21 09:40:00,96.4,96.62,96.4,96.58,8487.0,88.8157,89.0184,88.8157,88.9816,8487.0
2016-12-21 09:50:00,96.51,96.83,96.5,96.83,11611.0,88.9171,89.2119,88.9079,89.2119,11611.0
2016-12-21 10:00:00,96.84,96.92,96.32,96.4,9668.0,89.2211,89.2948,88.742,88.8157,9668.0
2016-12-21 10:10:00,96.41,96.5,96.29,96.5,9100.0,88.825,88.9079,88.7144,88.9079,9100.0
2016-12-21 10:20:00,96.44,96.51,96.29,96.33,56749.0,88.8526,88.9171,88.7144,88.7512,56749.0
2016-12-21 10:30:00,96.29,96.29,96.13,96.21,8278.0,88.7144,88.7144,88.567,88.6407,8278.0
2016-12-21 10:40:00,96.22,96.27,96.14,96.23,3891.0,88.6499,88.696,88.5762,88.6591,3891.0
2016-12-21 10:50:00,96.25,96.44,96.24,96.41,3935.0,88.6775,88.8526,88.6683,88.825,3935.0
2016-12-21 11:00:00,96.39,96.39,96.15,96.28,36084.0,88.8065,88.8065,88.5854,88.7052,36084.0
2016-12-21 11:10:00,96.35,96.38,96.27,96.37,4266.0,88.7697,88.7973,88.696,88.7881,4266.0
2016-12-21 11:20:00,96.38,96.54,96.36,96.53,3400.0,88.7973,88.9447,88.7789,88.9355,3400.0
2016-12-21 11:30:00,96.55,96.63,96.52,96.53,4959.0,88.9539,89.0276,88.9263,88.9355,4959.0
2016-12-21 11:40:00,96.52,96.57,96.5,96.54,4376.0,88.9263,88.9724,88.9079,88.9447,4376.0
2016-12-21 11:50:00,96.58,96.61,96.53,96.53,10361.0,88.9816,89.0092,88.9355,88.9355,10361.0
2016-12-21 12:00:00,96.54,96.54,96.44,96.44,4300.0,88.9447,88.9447,88.8526,88.8526,4300.0
2016-12-21 12:10:00,96.41,96.5,96.38,96.48,7164.0,88.825,88.9079,88.7973,88.8894,7164.0
2016-12-21 12:20:00,96.49,96.59,96.49,96.56,12149.0,88.8987,88.9908,88.8987,88.9632,12149.0
2016-12-21 12:30:00,96.56,96.66,96.43,96.58,8800.0,88.9632,89.0553,88.8434,88.9816,8800.0
2016-12-21 12:40:00,96.58,96.72,96.58,96.61,5629.0,88.9816,89.1106,88.9816,89.0092,5629.0
2016-12-21 12:50:00,96.58,96.64,96.49,96.62,8790.0,88.9816,89.0369,88.8987,89.0184,8790.0
2016-12-21 13:00:00,96.61,96.62,96.46,96.48,13788.0,89.0092,89.0184,88.871,88.8894,13788.0
2016-12-21 13:10:00,96.46,96.93,96.46,96.91,51881.0,88.871,89.304,88.871,89.2856,51881.0
2016-12-21 13:20:00,96.87,96.89,96.73,96.82,19690.0,89.2488,89.2672,89.1198,89.2027,19690.0
2016-12-21 13:30:00,96.85,96.93,96.79,96.88,17908.0,89.2303,89.304,89.1751,89.258,17908.0
2016-12-21 13:40:00,96.88,97.04,96.88,97.03,22362.0,89.258,89.4054,89.258,89.3962,22362.0
2016-12-21 13:50:00,97.0,97.04,96.9,96.96,10609.0,89.3685,89.4054,89.2764,89.3317,10609.0
2016-12-21 14:00:00,96.97,97.04,96.95,96.98,11393.0,89.3409,89.4054,89.3225,89.3501,11393.0
2016-12-21 14:10:00,96.98,97.04,96.94,97.02,11627.0,89.3501,89.4054,89.3133,89.387,11627.0
2016-12-21 14:20:00,97.04,97.07,97.0,97.01,12401.0,89.4054,89.433,89.3685,89.3777,12401.0
2016-12-21 14:30:00,97.01,97.06,96.97,97.04,14575.0,89.3777,89.4238,89.3409,89.4054,14575.0
2016-12-21 14:40:00,97.05,97.07,96.92,96.94,9658.0,89.4146,89.433,89.2948,89.3133,9658.0
2016-12-21 14:50:00,96.94,96.98,96.84,96.87,15656.0,89.3133,89.3501,89.2211,89.2488,15656.0
2016-12-21 15:00:00,96.86,96.9,96.67,96.69,14537.0,89.2395,89.2764,89.0645,89.0829,14537.0
2016-12-21 15:10:00,96.68,96.7,96.59,96.59,13286.0,89.0737,89.0921,88.9908,88.9908,13286.0
2016-12-21 15:20:00,96.59,96.68,96.57,96.57,17442.0,88.9908,89.0737,88.9724,88.9724,17442.0
2016-12-21 15:30:00,96.55,96.61,96.47,96.54,25451.0,88.9539,89.0092,88.8802,88.9447,25451.0
2016-12-21 15:40:00,96.54,96.61,96.52,96.61,29169.0,88.9447,89.0092,88.9263,89.0092,29169.0
2016-12-21 15:50:00,96.6,96.62,96.49,96.49,49695.0,89.0,89.0184,88.8987,88.8987,49695.0
2016-12-22 09:30:00,96.57,96.67,95.83,95.83,18488.0,88.9724,89.0645,88.2906,88.2906,18488.0
2016-12-22 09:40:00,95.85,95.9,95.67,95.72,37459.0,88.309,88.3551,88.1432,88.1892,37459.0
2016-12-22 09:50:00,95.73,95.96,95.45,95.92,70176.0,88.1985,88.4104,87.9405,88.3735,70176.0
2016-12-22 10:00:00,95.93,95.93,95.48,95.62,16587.0,88.3827,88.3827,87.9681,88.0971,16587.0
2016-12-22 10:10:00,95.63,95.74,95.51,95.7,10923.0,88.1063,88.2077,87.9958,88.1708,10923.0
2016-12-22 10:20:00,95.71,95.77,95.67,95.76,7397.0,88.18,88.2353,88.1432,88.2261,7397.0
2016-12-22 10:30:00,95.77,95.82,95.59,95.75,26252.0,88.2353,88.2814,88.0695,88.2169,26252.0
2016-12-22 10:40:00,95.73,95.79,95.65,95.73,10165.0,88.1985,88.2537,88.1247,88.1985,10165.0
2016-12-22 10:50:00,95.73,95.83,95.7,95.79,13195.0,88.1985,88.2906,88.1708,88.2537,13195.0
2016-12-22 11:00:00,95.82,95.92,95.71,95.9,16030.0,88.2814,88.3735,88.18,88.3551,16030.0
2016-12-22 11:10:00,95.92,95.99,95.85,95.97,9315.0,88.3735,88.438,88.309,88.4196,9315.0
2016-12-22 11:20:00,95.96,96.0,95.9,95.95,11563.0,88.4104,88.4472,88.3551,88.4011,11563.0
2016-12-22 11:30:00,95.95,96.01,95.94,96.0,11241.0,88.4011,88.4564,88.3919,88.4472,11241.0
2016-12-22 11:40:00,95.98,96.01,95.84,95.96,17035.0,88.4288,88.4564,88.2998,88.4104,17035.0
2016-12-22 11:50:00,95.95,96.05,95.94,96.01,11349.0,88.4011,88.4933,88.3919,88.4564,11349.0
2016-12-22 12:00:00,96.01,96.07,95.96,96.0,17904.0,88.4564,88.5117,88.4104,88.4472,17904.0
2016-12-22 12:10:00,96.02,96.1,95.99,96.01,9247.0,88.4656,88.5393,88.438,88.4564,9247.0
2016-12-22 12:20:00,95.98,96.02,95.93,95.98,8359.0,88.4288,88.4656,88.3827,88.4288,8359.0
2016-12-22 12:30:00,96.01,96.03,95.85,95.86,8250.0,88.4564,88.4748,88.309,88.3182,8250.0
2016-12-22 12:40:00,95.85,96.03,95.77,95.98,7202.0,88.309,88.4748,88.2353,88.4288,7202.0
2016-12-22 12:50:00,95.92,95.99,95.85,95.85,5500.0,88.3735,88.438,88.309,88.309,5500.0
2016-12-22 13:00:00,95.84,95.85,95.78,95.8,7123.0,88.2998,88.309,88.2445,88.2629,7123.0
2016-12-22 13:10:00,95.82,96.01,95.79,95.98,15790.0,88.2814,88.4564,88.2537,88.4288,15790.0
2016-12-22 13:20:00,95.99,96.0,95.87,95.92,15854.0,88.438,88.4472,88.3274,88.3735,15854.0
2016-12-22 13:30:00,95.91,96.01,95.89,96.0,11900.0,88.3643,88.4564,88.3459,88.4472,11900.0
2016-12-22 13:40:00,96.0,96.1,96.0,96.05,7962.0,88.4472,88.5393,88.4472,88.4933,7962.0
2016-12-22 13:50:00,96.06,96.24,96.06,96.24,11669.0,88.5025,88.6683,88.5025,88.6683,11669.0
2016-12-22 14:00:00,96.22,96.31,96.18,96.31,10088.0,88.6499,88.7328,88.613,88.7328,10088.0
2016-12-22 14:10:00,96.29,96.29,96.21,96.25,11350.0,88.7144,88.7144,88.6407,88.6775,11350.0
2016-12-22 14:20:00,96.25,96.26,96.21,96.24,4825.0,88.6775,88.6868,88.6407,88.6683,4825.0
2016-12-22 14:30:00,96.23,96.26,95.94,95.95,22341.0,88.6591,88.6868,88.3919,88.4011,22341.0
2016-12-22 14:40:00,95.93,95.94,95.77,95.77,17830.0,88.3827,88.3919,88.2353,88.2353,17830.0
2016-12-22 14:50:00,95.78,95.8,95.68,95.68,7357.0,88.2445,88.2629,88.1524,88.1524,7357.0
2016-12-22 15:00:00,95.72,95.89,95.68,95.84,19469.0,88.1892,88.3459,88.1524,88.2998,19469.0
2016-12-22 15:10:00,95.83,95.87,95.77,95.78,21989.0,88.2906,88.3274,88.2353,88.2445,21989.0
2016-12-22 15:20:00,95.79,95.85,95.76,95.83,20736.0,88.2537,88.309,88.2261,88.2906,20736.0
2016-12-22 15:30:00,95.83,95.83,95.75,95.81,34934.0,88.2906,88.2906,88.2169,88.2722,34934.0
2016-12-22 15:40:00,95.81,95.88,95.81,95.84,38488.0,88.2722,88.3367,88.2722,88.2998,38488.0
2016-12-22 15:50:00,95.85,95.9,95.81,95.86,59588.0,88.309,88.3551,88.2722,88.3182,59588.0
2016-12-23 09:30:00,95.84,96.35,95.58,95.95,105044.0,88.2998,88.7697,88.0603,88.4011,105044.0
2016-12-23 09:40:00,95.96,96.29,95.96,96.29,7800.0,88.4104,88.7144,88.4104,88.7144,7800.0
2016-12-23 09:50:00,96.29,96.33,96.05,96.16,22526.0,88.7144,88.7512,88.4933,88.5946,22526.0
2016-12-23 10:00:00,96.16,96.3,96.04,96.08,15052.0,88.5946,88.7236,88.4841,88.5209,15052.0
2016-12-23 10:10:00,96.14,96.29,96.06,96.23,24973.0,88.5762,88.7144,88.5025,88.6591,24973.0
2016-12-23 10:20:00,96.24,96.25,95.94,95.98,5200.0,88.6683,88.6775,88.3919,88.4288,5200.0
2016-12-23 10:30:00,95.92,96.0,95.82,95.82,5300.0,88.3735,88.4472,88.2814,88.2814,5300.0
2016-12-23 10:40:00,95.82,95.9,95.72,95.9,7894.0,88.2814,88.3551,88.1892,88.3551,7894.0
2016-12-23 10:50:00,95.92,96.03,95.83,95.98,12597.0,88.3735,88.4748,88.2906,88.4288,12597.0
2016-12-23 11:00:00,95.97,96.05,95.93,96.03,3122.0,88.4196,88.4933,88.3827,88.4748,3122.0
2016-12-23 11:10:00,96.01,96.04,95.93,95.96,11198.0,88.4564,88.4841,88.3827,88.4104,11198.0
2016-12-23 11:20:00,96.0,96.09,95.96,96.05,4879.0,88.4472,88.5301,88.4104,88.4933,4879.0
2016-12-23 11:30:00,96.04,96.05,95.98,96.0,6396.0,88.4841,88.4933,88.4288,88.4472,6396.0
2016-12-23 11:40:00,96.0,96.07,95.94,96.01,4823.0,88.4472,88.5117,88.3919,88.4564,4823.0
2016-12-23 11:50:00,96.0,96.01,95.94,96.0,8021.0,88.4472,88.4564,88.3919,88.4472,8021.0
2016-12-23 12:00:00,95.96,96.0,95.91,95.98,7510.0,88.4104,88.4472,88.3643,88.4288,7510.0
2016-12-23 12:10:00,95.95,96.0,95.72,95.72,10227.0,88.4011,88.4472,88.1892,88.1892,10227.0
2016-12-23 12:20:00,95.73,95.75,95.5,95.54,14778.0,88.1985,88.2169,87.9865,88.0234,14778.0
2016-12-23 12:30:00,95.51,95.57,95.49,95.52,16677.0,87.9958,88.051,87.9773,88.005,16677.0
2016-12-23 12:40:00,95.53,95.56,95.5,95.54,4209.0,88.0142,88.0418,87.9865,88.0234,4209.0
2016-12-23 12:50:00,95.55,95.55,95.48,95.49,10791.0,88.0326,88.0326,87.9681,87.9773,10791.0
2016-12-23 13:00:00,95.51,95.53,95.47,95.52,9651.0,87.9958,88.0142,87.9589,88.005,9651.0
2016-12-23 13:10:00,95.53,95.61,95.5,95.52,4757.0,88.0142,88.0879,87.9865,88.005,4757.0
2016-12-23 13:20:00,95.5,95.54,95.47,95.52,8005.0,87.9865,88.0234,87.9589,88.005,8005.0
2016-12-23 13:30:00,95.61,95.61,95.5,95.54,7866.0,88.0879,88.0879,87.9865,88.0234,7866.0
2016-12-23 13:40:00,95.54,95.57,95.49,95.49,5570.0,88.0234,88.051,87.9773,87.9773,5570.0
2016-12-23 13:50:00,95.47,95.51,95.4,95.49,14056.0,87.9589,87.9958,87.8944,87.9773,14056.0
2016-12-23 14:00:00,95.49,95.51,95.46,95.49,6690.0,87.9773,87.9958,87.9497,87.9773,6690.0
2016-12-23 14:10:00,95.47,95.49,95.41,95.46,9651.0,87.9589,87.9773,87.9036,87.9497,9651.0
2016-12-23 14:20:00,95.46,95.46,95.4,95.41,8706.0,87.9497,87.9497,87.8944,87.9036,8706.0
2016-12-23 14:30:00,95.42,95.55,95.42,95.51,8080.0,87.9128,88.0326,87.9128,87.9958,8080.0
2016-12-23 14:40:00,95.52,95.52,95.44,95.44,9374.0,88.005,88.005,87.9313,87.9313,9374.0
2016-12-23 14:50:00,95.44,95.44,95.38,95.4,4820.0,87.9313,87.9313,87.876,87.8944,4820.0
2016-12-23 15:00:00,95.41,95.45,95.41,95.44,6211.0,87.9036,87.9405,87.9036,87.9313,6211.0
2016-12-23 15:10:00,95.45,95.45,95.39,95.43,9276.0,87.9405,87.9405,87.8852,87.9221,9276.0
2016-12-23 15:20:00,95.43,95.46,95.4,95.45,9443.0,87.9221,87.9497,87.8944,87.9405,9443.0
2016-12-23 15:30:00,95.45,95.46,95.38,95.38,26678.0,87.9405,87.9497,87.876,87.876,26678.0
2016-12-23 15:40:00,95.37,95.45,95.37,95.4,19676.0,87.8668,87.9405,87.8668,87.8944,19676.0
2016-12-23 15:50:00,95.4,95.42,95.38,95.4,51227.0,87.8944,87.9128,87.876,87.8944,51227.0
2016-12-27 09:30:00,95.78,95.82,95.39,95.81,4959.0,88.2445,88.2814,87.8852,88.2722,4959.0
2016-12-27 09:40:00,95.68,95.83,95.62,95.82,1638.0,88.1524,88.2906,88.0971,88.2814,1638.0
2016-12-27 09:50:00,95.79,95.87,95.69,95.7,3150.0,88.2537,88.3274,88.1616,88.1708,3150.0
2016-12-27 10:00:00,95.69,95.79,95.66,95.79,3996.0,88.1616,88.2537,88.134,88.2537,3996.0
2016-12-27 10:10:00,95.78,95.78,95.56,95.73,5087.0,88.2445,88.2445,88.0418,88.1985,5087.0
2016-12-27 10:20:00,95.66,95.78,95.61,95.62,4163.0,88.134,88.2445,88.0879,88.0971,4163.0
2016-12-27 10:30:00,95.64,95.72,95.53,95.72,5000.0,88.1155,88.1892,88.0142,88.1892,5000.0
2016-12-27 10:40:00,95.71,95.74,95.59,95.71,6054.0,88.18,88.2077,88.0695,88.18,6054.0
2016-12-27 10:50:00,95.69,95.8,95.67,95.8,3573.0,88.1616,88.2629,88.1432,88.2629,3573.0
2016-12-27 11:00:00,95.81,95.93,95.81,95.92,13525.0,88.2722,88.3827,88.2722,88.3735,13525.0
2016-12-27 11:10:00,95.88,95.9,95.75,95.75,7607.0,88.3367,88.3551,88.2169,88.2169,7607.0
2016-12-27 11:20:00,95.8,95.9,95.76,95.78,10956.0,88.2629,88.3551,88.2261,88.2445,10956.0
2016-12-27 11:30:00,95.8,95.8,95.69,95.72,7795.0,88.2629,88.2629,88.1616,88.1892,7795.0
2016-12-27 11:40:00,95.7,95.79,95.68,95.75,5878.0,88.1708,88.2537,88.1524,88.2169,5878.0
2016-12-27 11:50:00,95.78,95.82,95.75,95.77,5836.0,88.2445,88.2814,88.2169,88.2353,5836.0
2016-12-27 12:00:00,95.78,95.78,95.62,95.69,6334.0,88.2445,88.2445,88.0971,88.1616,6334.0
2016-12-27 12:10:00,95.72,95.72,95.6,95.64,3880.0,88.1892,88.1892,88.0787,88.1155,3880.0
2016-12-27 12:20:00,95.63,95.68,95.63,95.67,2006.0,88.1063,88.1524,88.1063,88.1432,2006.0
2016-12-27 12:30:00,95.68,95.69,95.66,95.69,1861.0,88.1524,88.1616,88.134,88.1616,1861.0
2016-12-27 12:40:00,95.69,95.75,95.67,95.75,2288.0,88.1616,88.2169,88.1432,88.2169,2288.0
2016-12-27 12:50:00,95.76,95.76,95.69,95.71,3095.0,88.2261,88.2261,88.1616,88.18,3095.0
2016-12-27 13:00:00,95.72,95.76,95.7,95.74,1900.0,88.1892,88.2261,88.1708,88.2077,1900.0
2016-12-27 13:10:00,95.74,95.77,95.68,95.7,2473.0,88.2077,88.2353,88.1524,88.1708,2473.0
2016-12-27 13:20:00,95.72,95.88,95.72,95.79,12417.0,88.1892,88.3367,88.1892,88.2537,12417.0
2016-12-27 13:30:00,95.75,95.8,95.72,95.8,3713.0,88.2169,88.2629,88.1892,88.2629,3713.0
2016-12-27 13:40:00,95.78,95.82,95.74,95.76,3312.0,88.2445,88.2814,88.2077,88.2261,3312.0
2016-12-27 13:50:00,95.74,95.76,95.64,95.73,9327.0,88.2077,88.2261,88.1155,88.1985,9327.0
2016-12-27 14:00:00,95.75,95.75,95.59,95.59,3000.0,88.2169,88.2169,88.0695,88.0695,3000.0
2016-12-27 14:10:00,95.62,95.81,95.6,95.66,20570.0,88.0971,88.2722,88.0787,88.134,20570.0
2016-12-27 14:20:00,95.66,95.76,95.62,95.68,13059.0,88.134,88.2261,88.0971,88.1524,13059.0
2016-12-27 14:30:00,95.69,95.74,95.6,95.68,13640.0,88.1616,88.2077,88.0787,88.1524,13640.0
2016-12-27 14:40:00,95.68,95.76,95.68,95.71,2087.0,88.1524,88.2261,88.1524,88.18,2087.0
2016-12-27 14:50:00,95.72,95.8,95.7,95.79,4227.0,88.1892,88.2629,88.1708,88.2537,4227.0
2016-12-27 15:00:00,95.8,95.94,95.8,95.9,9735.0,88.2629,88.3919,88.2629,88.3551,9735.0
2016-12-27 15:10:00,95.9,95.91,95.8,95.8,5499.0,88.3551,88.3643,88.2629,88.2629,5499.0
2016-12-27 15:20:00,95.84,95.89,95.83,95.87,5434.0,88.2998,88.3459,88.2906,88.3274,5434.0
2016-12-27 15:30:00,95.88,95.88,95.81,95.81,7348.0,88.3367,88.3367,88.2722,88.2722,7348.0
2016-12-27 15:40:00,95.81,95.82,95.69,95.69,11707.0,88.2722,88.2814,88.1616,88.1616,11707.0
2016-12-27 15:50:00,95.72,95.74,95.66,95.71,24778.0,88.1892,88.2077,88.134,88.18,24778.0
2016-12-28 09:30:00,95.75,96.04,95.52,95.55,11265.0,88.2169,88.4841,88.005,88.0326,11265.0
2016-12-28 09:40:00,95.53,95.53,95.31,95.31,4198.0,88.0142,88.0142,87.8115,87.8115,4198.0
2016-12-28 09:50:00,95.3,95.35,95.09,95.22,11305.0,87.8023,87.8483,87.6088,87.7286,11305.0
2016-12-28 10:00:00,95.15,95.21,95.0,95.0,35124.0,87.6641,87.7194,87.5259,87.5259,35124.0
2016-12-28 10:10:00,95.01,95.25,94.96,95.2,10520.0,87.5351,87.7562,87.489,87.7101,10520.0
2016-12-28 10:20:00,95.16,95.21,95.1,95.21,5475.0,87.6733,87.7194,87.618,87.7194,5475.0
2016-12-28 10:30:00,95.19,95.25,95.16,95.25,7064.0,87.7009,87.7562,87.6733,87.7562,7064.0
2016-12-28 10:40:00,95.23,95.28,95.14,95.28,2316.0,87.7378,87.7839,87.6549,87.7839,2316.0
2016-12-28 10:50:00,95.25,95.25,95.14,95.18,5251.0,87.7562,87.7562,87.6549,87.6917,5251.0
2016-12-28 11:00:00,95.19,95.25,95.1,95.14,5796.0,87.7009,87.7562,87.618,87.6549,5796.0
2016-12-28 11:10:00,95.13,95.2,95.08,95.14,6109.0,87.6457,87.7101,87.5996,87.6549,6109.0
2016-12-28 11:20:00,95.15,95.3,95.14,95.22,6737.0,87.6641,87.8023,87.6549,87.7286,6737.0
2016-12-28 11:30:00,95.2,95.2,95.09,95.2,7127.0,87.7101,87.7101,87.6088,87.7101,7127.0
2016-12-28 11:40:00,95.2,95.24,95.16,95.2,9151.0,87.7101,87.747,87.6733,87.7101,9151.0
2016-12-28 11:50:00,95.2,95.28,95.13,95.15,11953.0,87.7101,87.7839,87.6457,87.6641,11953.0
2016-12-28 12:00:00,95.14,95.15,95.08,95.09,30794.0,87.6549,87.6641,87.5996,87.6088,30794.0
2016-12-28 12:10:00,95.09,95.21,95.04,95.2,25647.0,87.6088,87.7194,87.5627,87.7101,25647.0
2016-12-28 12:20:00,95.19,95.19,95.07,95.12,4668.0,87.7009,87.7009,87.5904,87.6364,4668.0
2016-12-28 12:30:00,95.11,95.13,95.05,95.07,11178.0,87.6272,87.6457,87.572,87.5904,11178.0
2016-12-28 12:40:00,95.06,95.11,94.96,95.01,12865.0,87.5812,87.6272,87.489,87.5351,12865.0
2016-12-28 12:50:00,95.03,95.03,94.98,95.0,6170.0,87.5535,87.5535,87.5075,87.5259,6170.0
2016-12-28 13:00:00,95.02,95.11,94.99,95.02,5127.0,87.5443,87.6272,87.5167,87.5443,5127.0
2016-12-28 13:10:00,95.0,95.02,95.0,95.02,200.0,87.5259,87.5443,87.5259,87.5443,200.0
2016-12-28 13:20:00,95.03,95.11,95.0,95.01,6746.0,87.5535,87.6272,87.5259,87.5351,6746.0
2016-12-28 13:30:00,95.02,95.04,95.01,95.01,2300.0,87.5443,87.5627,87.5351,87.5351,2300.0
2016-12-28 13:40:00,95.02,95.03,94.99,95.01,8199.0,87.5443,87.5535,87.5167,87.5351,8199.0
2016-12-28 13:50:00,95.01,95.04,94.99,95.0,18255.0,87.5351,87.5627,87.5167,87.5259,18255.0
2016-12-28 14:00:00,95.02,95.04,95.01,95.04,14184.0,87.5443,87.5627,87.5351,87.5627,14184.0
2016-12-28 14:10:00,95.04,95.04,94.84,94.9,20960.0,87.5627,87.5627,87.3785,87.4338,20960.0
2016-12-28 14:20:00,94.9,94.98,94.88,94.97,9710.0,87.4338,87.5075,87.4153,87.4982,9710.0
2016-12-28 14:30:00,94.95,95.0,94.95,94.95,4882.0,87.4798,87.5259,87.4798,87.4798,4882.0
2016-12-28 14:40:00,94.92,94.96,94.9,94.92,8043.0,87.4522,87.489,87.4338,87.4522,8043.0
2016-12-28 14:50:00,94.91,94.94,94.86,94.92,21953.0,87.443,87.4706,87.3969,87.4522,21953.0
2016-12-28 15:00:00,94.91,94.99,94.91,94.94,6601.0,87.443,87.5167,87.443,87.4706,6601.0
2016-12-28 15:10:00,94.94,94.94,94.88,94.88,4820.0,87.4706,87.4706,87.4153,87.4153,4820.0
2016-12-28 15:20:00,94.86,94.87,94.85,94.87,9431.0,87.3969,87.4061,87.3877,87.4061,9431.0
2016-12-28 15:30:00,94.88,94.9,94.85,94.85,10140.0,87.4153,87.4338,87.3877,87.3877,10140.0
2016-12-28 15:40:00,94.85,94.87,94.74,94.74,34433.0,87.3877,87.4061,87.2863,87.2863,34433.0
2016-12-28 15:50:00,94.74,94.81,94.65,94.7,38713.0,87.2863,87.3508,87.2034,87.2495,38713.0
2016-12-29 09:30:00,94.8,95.11,94.57,94.95,12487.0,87.3416,87.6272,87.1297,87.4798,12487.0
2016-12-29 09:40:00,94.87,94.98,94.55,94.55,6649.0,87.4061,87.5075,87.1113,87.1113,6649.0
2016-12-29 09:50:00,94.52,94.66,94.52,94.56,8431.0,87.0836,87.2126,87.0836,87.1205,8431.0
2016-12-29 10:00:00,94.54,94.74,94.51,94.53,17261.0,87.1021,87.2863,87.0744,87.0929,17261.0
2016-12-29 10:10:00,94.49,94.72,94.42,94.59,8063.0,87.056,87.2679,86.9915,87.1481,8063.0
2016-12-29 10:20:00,94.63,94.82,94.61,94.64,14545.0,87.185,87.36,87.1666,87.1942,14545.0
2016-12-29 10:30:00,94.68,94.74,94.54,94.58,11246.0,87.2311,87.2863,87.1021,87.1389,11246.0
2016-12-29 10:40:00,94.53,94.55,94.43,94.5,4880.0,87.0929,87.1113,87.0007,87.0652,4880.0
2016-12-29 10:50:00,94.42,94.43,94.3,94.37,8519.0,86.9915,87.0007,86.881,86.9454,8519.0
2016-12-29 11:00:00,94.36,94.55,94.36,94.55,9910.0,86.9362,87.1113,86.9362,87.1113,9910.0
2016-12-29 11:10:00,94.55,94.59,94.45,94.55,8347.0,87.1113,87.1481,87.0192,87.1113,8347.0
2016-12-29 11:20:00,94.58,94.58,94.45,94.49,4992.0,87.1389,87.1389,87.0192,87.056,4992.0
2016-12-29 11:30:00,94.44,94.65,94.44,94.65,30297.0,87.0099,87.2034,87.0099,87.2034,30297.0
2016-12-29 11:40:00,94.63,94.67,94.57,94.65,7444.0,87.185,87.2218,87.1297,87.2034,7444.0
2016-12-29 11:50:00,94.64,94.68,94.55,94.57,8901.0,87.1942,87.2311,87.1113,87.1297,8901.0
2016-12-29 12:00:00,94.6,94.64,94.55,94.55,8700.0,87.1574,87.1942,87.1113,87.1113,8700.0
2016-12-29 12:10:00,94.53,94.68,94.52,94.67,7704.0,87.0929,87.2311,87.0836,87.2218,7704.0
2016-12-29 12:20:00,94.67,94.7,94.63,94.69,4726.0,87.2218,87.2495,87.185,87.2403,4726.0
2016-12-29 12:30:00,94.68,94.69,94.62,94.63,7527.0,87.2311,87.2403,87.1758,87.185,7527.0
2016-12-29 12:40:00,94.6,94.76,94.6,94.7,8277.0,87.1574,87.3048,87.1574,87.2495,8277.0
2016-12-29 12:50:00,94.67,94.73,94.62,94.62,13585.0,87.2218,87.2771,87.1758,87.1758,13585.0
2016-12-29 13:00:00,94.59,94.62,94.49,94.49,4300.0,87.1481,87.1758,87.056,87.056,4300.0
2016-12-29 13:10:00,94.54,94.59,94.52,94.58,16446.0,87.1021,87.1481,87.0836,87.1389,16446.0
2016-12-29 13:20:00,94.6,94.69,94.58,94.69,3116.0,87.1574,87.2403,87.1389,87.2403,3116.0
2016-12-29 13:30:00,94.68,94.68,94.45,94.45,2900.0,87.2311,87.2311,87.0192,87.0192,2900.0
2016-12-29 13:40:00,94.45,94.46,94.35,94.38,3087.0,87.0192,87.0284,86.927,86.9547,3087.0
2016-12-29 13:50:00,94.38,94.53,94.38,94.53,3845.0,86.9547,87.0929,86.9547,87.0929,3845.0
2016-12-29 14:00:00,94.54,94.61,94.52,94.53,17058.0,87.1021,87.1666,87.0836,87.0929,17058.0
2016-12-29 14:10:00,94.53,94.53,94.41,94.49,5171.0,87.0929,87.0929,86.9823,87.056,5171.0
2016-12-29 14:20:00,94.5,94.54,94.47,94.47,13402.0,87.0652,87.1021,87.0376,87.0376,13402.0
2016-12-29 14:30:00,94.47,94.48,94.38,94.43,2900.0,87.0376,87.0468,86.9547,87.0007,2900.0
2016-12-29 14:40:00,94.41,94.47,94.35,94.39,6970.0,86.9823,87.0376,86.927,86.9639,6970.0
2016-12-29 14:50:00,94.36,94.42,94.36,94.4,3521.0,86.9362,86.9915,86.9362,86.9731,3521.0
2016-12-29 15:00:00,94.4,94.47,94.36,94.36,4773.0,86.9731,87.0376,86.9362,86.9362,4773.0
2016-12-29 15:10:00,94.38,94.48,94.38,94.46,5755.0,86.9547,87.0468,86.9547,87.0284,5755.0
2016-12-29 15:20:00,94.45,94.49,94.42,94.42,6965.0,87.0192,87.056,86.9915,86.9915,6965.0
2016-12-29 15:30:00,94.42,94.44,94.31,94.37,17898.0,86.9915,87.0099,86.8902,86.9454,17898.0
2016-12-29 15:40:00,94.37,94.42,94.31,94.34,19538.0,86.9454,86.9915,86.8902,86.9178,19538.0
2016-12-29 15:50:00,94.35,94.36,94.26,94.3,43160.0,86.927,86.9362,86.8441,86.881,43160.0
2016-12-30 09:30:00,94.64,94.69,94.07,94.11,10365.0,87.1942,87.2403,86.6691,86.7059,10365.0
2016-12-30 09:40:00,94.1,94.32,94.1,94.24,5600.0,86.6967,86.8994,86.6967,86.8257,5600.0
2016-12-30 09:50:00,94.23,94.23,93.89,93.92,19387.0,86.8165,86.8165,86.5032,86.5309,19387.0
2016-12-30 10:00:00,94.02,94.12,93.85,94.12,8590.0,86.623,86.7151,86.4664,86.7151,8590.0
2016-12-30 10:10:00,94.06,94.11,94.04,94.06,2352.0,86.6598,86.7059,86.6414,86.6598,2352.0
2016-12-30 10:20:00,94.04,94.13,93.96,94.08,5040.0,86.6414,86.7243,86.5677,86.6783,5040.0
2016-12-30 10:30:00,94.14,94.23,94.13,94.15,2034.0,86.7335,86.8165,86.7243,86.7428,2034.0
2016-12-30 10:40:00,94.17,94.25,94.05,94.13,6768.0,86.7612,86.8349,86.6506,86.7243,6768.0
2016-12-30 10:50:00,94.2,94.32,94.17,94.32,4769.0,86.7888,86.8994,86.7612,86.8994,4769.0
2016-12-30 11:00:00,94.31,94.31,94.2,94.21,6000.0,86.8902,86.8902,86.7888,86.798,6000.0
2016-12-30 11:10:00,94.16,94.2,94.11,94.19,5568.0,86.752,86.7888,86.7059,86.7796,5568.0
2016-12-30 11:20:00,94.25,94.38,94.23,94.32,8652.0,86.8349,86.9547,86.8165,86.8994,8652.0
2016-12-30 11:30:00,94.36,94.38,94.23,94.26,3800.0,86.9362,86.9547,86.8165,86.8441,3800.0
2016-12-30 11:40:00,94.29,94.39,94.29,94.32,1926.0,86.8717,86.9639,86.8717,86.8994,1926.0
2016-12-30 11:50:00,94.34,94.4,94.34,94.34,2250.0,86.9178,86.9731,86.9178,86.9178,2250.0
2016-12-30 12:00:00,94.38,94.4,94.31,94.4,5062.0,86.9547,86.9731,86.8902,86.9731,5062.0
2016-12-30 12:10:00,94.43,94.52,94.42,94.5,3964.0,87.0007,87.0836,86.9915,87.0652,3964.0
2016-12-30 12:20:00,94.51,94.53,94.43,94.43,2520.0,87.0744,87.0929,87.0007,87.0007,2520.0
2016-12-30 12:30:00,94.42,94.51,94.41,94.43,3598.0,86.9915,87.0744,86.9823,87.0007,3598.0
2016-12-30 12:40:00,94.44,94.47,94.42,94.45,1600.0,87.0099,87.0376,86.9915,87.0192,1600.0
2016-12-30 12:50:00,94.45,94.45,94.35,94.44,3120.0,87.0192,87.0192,86.927,87.0099,3120.0
2016-12-30 13:00:00,94.45,94.47,94.41,94.43,2370.0,87.0192,87.0376,86.9823,87.0007,2370.0
2016-12-30 13:10:00,94.39,94.57,94.39,94.53,1831.0,86.9639,87.1297,86.9639,87.0929,1831.0
2016-12-30 13:20:00,94.56,94.59,94.5,94.54,8160.0,87.1205,87.1481,87.0652,87.1021,8160.0
2016-12-30 13:30:00,94.54,94.55,94.47,94.52,800.0,87.1021,87.1113,87.0376,87.0836,800.0
2016-12-30 13:40:00,94.49,94.49,94.32,94.32,2994.0,87.056,87.056,86.8994,86.8994,2994.0
2016-12-30 13:50:00,94.36,94.4,94.33,94.34,2265.0,86.9362,86.9731,86.9086,86.9178,2265.0
2016-12-30 14:00:00,94.34,94.4,94.27,94.27,5542.0,86.9178,86.9731,86.8533,86.8533,5542.0
2016-12-30 14:10:00,94.3,94.3,94.2,94.26,3631.0,86.881,86.881,86.7888,86.8441,3631.0
2016-12-30 14:20:00,94.27,94.27,94.18,94.22,6337.0,86.8533,86.8533,86.7704,86.8073,6337.0
2016-12-30 14:30:00,94.18,94.21,94.11,94.19,3546.0,86.7704,86.798,86.7059,86.7796,3546.0
2016-12-30 14:40:00,94.18,94.23,94.06,94.06,3031.0,86.7704,86.8165,86.6598,86.6598,3031.0
2016-12-30 14:50:00,94.01,94.05,93.99,94.03,16726.0,86.6138,86.6506,86.5953,86.6322,16726.0
2016-12-30 15:00:00,94.1,94.16,94.05,94.12,2647.0,86.6967,86.752,86.6506,86.7151,2647.0
2016-12-30 15:10:00,94.13,94.25,94.13,94.18,8609.0,86.7243,86.8349,86.7243,86.7704,8609.0
2016-12-30 15:20:00,94.2,94.26,94.18,94.24,6406.0,86.7888,86.8441,86.7704,86.8257,6406.0
2016-12-30 15:30:00,94.23,94.28,94.12,94.16,8755.0,86.8165,86.8625,86.7151,86.752,8755.0
2016-12-30 15:40:00,94.15,94.17,94.0,94.0,20513.0,86.7428,86.7612,86.6046,86.6046,20513.0
2016-12-30 15:50:00,94.01,94.31,93.99,94.29,87120.0,86.6138,86.8902,86.5953,86.8717,87120.0
2017-01-03 09:30:00,95.01,95.93,94.83,95.68,49740.0,87.5351,88.3827,87.3693,88.1524,49740.0
2017-01-03 09:40:00,95.68,96.35,95.66,96.27,57598.0,88.1524,88.7697,88.134,88.696,57598.0
2017-01-03 09:50:00,96.25,96.28,95.96,96.24,47241.0,88.6775,88.7052,88.4104,88.6683,47241.0
2017-01-03 10:00:00,96.26,96.63,96.06,96.56,30925.0,88.6868,89.0276,88.5025,88.9632,30925.0
2017-01-03 10:10:00,96.5,96.58,96.29,96.31,36635.0,88.9079,88.9816,88.7144,88.7328,36635.0
2017-01-03 10:20:00,96.36,96.5,96.14,96.25,38692.0,88.7789,88.9079,88.5762,88.6775,38692.0
2017-01-03 10:30:00,96.25,96.37,96.14,96.16,56421.0,88.6775,88.7881,88.5762,88.5946,56421.0
2017-01-03 10:40:00,96.16,96.23,95.92,95.92,99421.0,88.5946,88.6591,88.3735,88.3735,99421.0
2017-01-03 10:50:00,95.92,96.0,95.77,95.8,14659.0,88.3735,88.4472,88.2353,88.2629,14659.0
2017-01-03 11:00:00,95.77,95.93,95.58,95.92,12819.0,88.2353,88.3827,88.0603,88.3735,12819.0
2017-01-03 11:10:00,95.93,96.0,95.86,95.9,12352.0,88.3827,88.4472,88.3182,88.3551,12352.0
2017-01-03 11:20:00,95.9,96.08,95.82,95.96,10832.0,88.3551,88.5209,88.2814,88.4104,10832.0
2017-01-03 11:30:00,95.98,96.05,95.82,95.82,12054.0,88.4288,88.4933,88.2814,88.2814,12054.0
2017-01-03 11:40:00,95.81,95.81,95.57,95.73,12100.0,88.2722,88.2722,88.051,88.1985,12100.0
2017-01-03 11:50:00,95.74,95.89,95.35,95.55,24755.0,88.2077,88.3459,87.8483,88.0326,24755.0
2017-01-03 12:00:00,95.58,95.67,95.53,95.62,9673.0,88.0603,88.1432,88.0142,88.0971,9673.0
2017-01-03 12:10:00,95.65,95.7,95.55,95.57,5900.0,88.1247,88.1708,88.0326,88.051,5900.0
2017-01-03 12:20:00,95.57,95.64,95.49,95.52,12588.0,88.051,88.1155,87.9773,88.005,12588.0
2017-01-03 12:30:00,95.51,95.53,95.43,95.46,7951.0,87.9958,88.0142,87.9221,87.9497,7951.0
2017-01-03 12:40:00,95.44,95.53,95.38,95.53,13290.0,87.9313,88.0142,87.876,88.0142,13290.0
2017-01-03 12:50:00,95.58,95.58,95.44,95.51,6833.0,88.0603,88.0603,87.9313,87.9958,6833.0
2017-01-03 13:00:00,95.52,95.55,95.42,95.42,7422.0,88.005,88.0326,87.9128,87.9128,7422.0
2017-01-03 13:10:00,95.44,95.53,95.4,95.53,6414.0,87.9313,88.0142,87.8944,88.0142,6414.0
2017-01-03 13:20:00,95.51,95.72,95.51,95.61,8393.0,87.9958,88.1892,87.9958,88.0879,8393.0
2017-01-03 13:30:00,95.58,95.67,95.56,95.6,6199.0,88.0603,88.1432,88.0418,88.0787,6199.0
2017-01-03 13:40:00,95.61,95.71,95.47,95.5,14285.0,88.0879,88.18,87.9589,87.9865,14285.0
2017-01-03 13:50:00,95.54,95.63,95.46,95.46,21376.0,88.0234,88.1063,87.9497,87.9497,21376.0
2017-01-03 14:00:00,95.45,95.63,95.45,95.53,15503.0,87.9405,88.1063,87.9405,88.0142,15503.0
2017-01-03 14:10:00,95.55,95.55,95.35,95.38,10551.0,88.0326,88.0326,87.8483,87.876,10551.0
2017-01-03 14:20:00,95.35,95.36,95.21,95.23,18037.0,87.8483,87.8576,87.7194,87.7378,18037.0
2017-01-03 14:30:00,95.24,95.24,95.12,95.16,9210.0,87.747,87.747,87.6364,87.6733,9210.0
2017-01-03 14:40:00,95.17,95.3,95.16,95.28,9834.0,87.6825,87.8023,87.6733,87.7839,9834.0
2017-01-03 14:50:00,95.29,95.34,95.18,95.18,18720.0,87.7931,87.8391,87.6917,87.6917,18720.0
2017-01-03 15:00:00,95.18,95.21,95.05,95.06,22947.0,87.6917,87.7194,87.572,87.5812,22947.0
2017-01-03 15:10:00,95.06,95.06,94.89,94.89,17689.0,87.5812,87.5812,87.4245,87.4245,17689.0
2017-01-03 15:20:00,94.89,94.9,94.83,94.83,21011.0,87.4245,87.4338,87.3693,87.3693,21011.0
2017-01-03 15:30:00,94.83,95.17,94.75,95.17,32160.0,87.3693,87.6825,87.2956,87.6825,32160.0
2017-01-03 15:40:00,95.17,95.41,95.17,95.39,34102.0,87.6825,87.9036,87.6825,87.8852,34102.0
2017-01-03 15:50:00,95.4,95.49,95.36,95.45,73234.0,87.8944,87.9773,87.8576,87.9405,73234.0
2017-01-04 09:30:00,95.55,96.25,95.34,95.54,13695.0,88.0326,88.6775,87.8391,88.0234,13695.0
2017-01-04 09:40:00,95.62,95.76,95.56,95.71,5744.0,88.0971,88.2261,88.0418,88.18,5744.0
2017-01-04 09:50:00,95.7,95.86,95.58,95.58,31958.0,88.1708,88.3182,88.0603,88.0603,31958.0
2017-01-04 10:00:00,95.6,95.8,95.57,95.65,9356.0,88.0787,88.2629,88.051,88.1247,9356.0
2017-01-04 10:10:00,95.63,96.05,95.6,95.74,28239.0,88.1063,88.4933,88.0787,88.2077,28239.0
2017-01-04 10:20:00,95.78,95.83,95.63,95.63,13984.0,88.2445,88.2906,88.1063,88.1063,13984.0
2017-01-04 10:30:00,95.68,96.1,95.67,96.08,31537.0,88.1524,88.5393,88.1432,88.5209,31537.0
2017-01-04 10:40:00,96.06,96.31,96.01,96.22,7027.0,88.5025,88.7328,88.4564,88.6499,7027.0
2017-01-04 10:50:00,96.25,96.48,96.21,96.37,5863.0,88.6775,88.8894,88.6407,88.7881,5863.0
2017-01-04 11:00:00,96.41,96.52,96.35,96.39,19016.0,88.825,88.9263,88.7697,88.8065,19016.0
2017-01-04 11:10:00,96.37,96.45,96.34,96.34,11313.0,88.7881,88.8618,88.7605,88.7605,11313.0
2017-01-04 11:20:00,96.36,96.57,96.33,96.57,17269.0,88.7789,88.9724,88.7512,88.9724,17269.0
2017-01-04 11:30:00,96.57,96.7,96.56,96.7,8258.0,88.9724,89.0921,88.9632,89.0921,8258.0
2017-01-04 11:40:00,96.72,96.83,96.67,96.75,9132.0,89.1106,89.2119,89.0645,89.1382,9132.0
2017-01-04 11:50:00,96.74,96.98,96.74,96.8,4600.0,89.129,89.3501,89.129,89.1843,4600.0
2017-01-04 12:00:00,96.81,96.82,96.72,96.74,7816.0,89.1935,89.2027,89.1106,89.129,7816.0
2017-01-04 12:10:00,96.75,96.75,96.68,96.73,4903.0,89.1382,89.1382,89.0737,89.1198,4903.0
2017-01-04 12:20:00,96.73,96.75,96.65,96.71,11301.0,89.1198,89.1382,89.0461,89.1014,11301.0
2017-01-04 12:30:00,96.7,96.71,96.64,96.67,9807.0,89.0921,89.1014,89.0369,89.0645,9807.0
2017-01-04 12:40:00,96.66,96.68,96.57,96.57,8038.0,89.0553,89.0737,88.9724,88.9724,8038.0
2017-01-04 12:50:00,96.57,96.59,96.48,96.5,11250.0,88.9724,88.9908,88.8894,88.9079,11250.0
2017-01-04 13:00:00,96.48,96.52,96.47,96.48,8435.0,88.8894,88.9263,88.8802,88.8894,8435.0
2017-01-04 13:10:00,96.49,96.53,96.47,96.47,9555.0,88.8987,88.9355,88.8802,88.8802,9555.0
2017-01-04 13:20:00,96.46,96.5,96.4,96.4,8216.0,88.871,88.9079,88.8157,88.8157,8216.0
2017-01-04 13:30:00,96.4,96.56,96.34,96.55,8702.0,88.8157,88.9632,88.7605,88.9539,8702.0
2017-01-04 13:40:00,96.56,96.7,96.55,96.7,8200.0,88.9632,89.0921,88.9539,89.0921,8200.0
2017-01-04 13:50:00,96.71,96.75,96.65,96.65,8643.0,89.1014,89.1382,89.0461,89.0461,8643.0
2017-01-04 14:00:00,96.64,96.64,96.51,96.53,7804.0,89.0369,89.0369,88.9171,88.9355,7804.0
2017-01-04 14:10:00,96.53,96.71,96.52,96.71,12957.0,88.9355,89.1014,88.9263,89.1014,12957.0
2017-01-04 14:20:00,96.71,96.77,96.65,96.72,13627.0,89.1014,89.1566,89.0461,89.1106,13627.0
2017-01-04 14:30:00,96.7,96.76,96.64,96.75,21471.0,89.0921,89.1474,89.0369,89.1382,21471.0
2017-01-04 14:40:00,96.84,96.88,96.79,96.8,6172.0,89.2211,89.258,89.1751,89.1843,6172.0
2017-01-04 14:50:00,96.82,96.88,96.76,96.79,26263.0,89.2027,89.258,89.1474,89.1751,26263.0
2017-01-04 15:00:00,96.79,97.04,96.78,97.04,16915.0,89.1751,89.4054,89.1658,89.4054,16915.0
2017-01-04 15:10:00,97.05,97.09,96.98,97.01,21391.0,89.4146,89.4515,89.3501,89.3777,21391.0
2017-01-04 15:20:00,96.99,97.24,96.97,97.21,24630.0,89.3593,89.5897,89.3409,89.562,24630.0
2017-01-04 15:30:00,97.2,97.24,97.08,97.11,32826.0,89.5528,89.5897,89.4422,89.4699,32826.0
2017-01-04 15:40:00,97.11,97.17,97.01,97.01,37913.0,89.4699,89.5252,89.3777,89.3777,37913.0
2017-01-04 15:50:00,97.03,97.09,96.98,97.08,82819.0,89.3962,89.4515,89.3501,89.4422,82819.0
2017-01-05 09:30:00,96.8,97.64,96.7,97.58,51907.0,89.1843,89.9582,89.0921,89.9029,51907.0
2017-01-05 09:40:00,97.46,97.58,97.32,97.34,51287.0,89.7923,89.9029,89.6634,89.6818,51287.0
2017-01-05 09:50:00,97.34,97.5,97.25,97.44,9980.0,89.6818,89.8292,89.5989,89.7739,9980.0
2017-01-05 10:00:00,97.48,97.55,97.35,97.39,15547.0,89.8108,89.8753,89.691,89.7279,15547.0
2017-01-05 10:10:00,97.39,97.43,97.29,97.29,9311.0,89.7279,89.7647,89.6357,89.6357,9311.0
2017-01-05 10:20:00,97.26,97.69,97.25,97.68,19952.0,89.6081,90.0042,89.5989,89.995,19952.0
2017-01-05 10:30:00,97.67,97.96,97.67,97.79,25891.0,89.9858,90.253,89.9858,90.0964,25891.0
2017-01-05 10:40:00,97.82,97.83,97.57,97.66,9737.0,90.124,90.1332,89.8937,89.9766,9737.0
2017-01-05 10:50:00,97.61,97.7,97.42,97.57,15726.0,89.9305,90.0135,89.7555,89.8937,15726.0
2017-01-05 11:00:00,97.54,97.69,97.25,97.38,13816.0,89.8661,90.0042,89.5989,89.7186,13816.0
2017-01-05 11:10:00,97.39,97.39,97.12,97.26,18939.0,89.7279,89.7279,89.4791,89.6081,18939.0
2017-01-05 11:20:00,97.27,97.46,97.26,97.37,26465.0,89.6173,89.7923,89.6081,89.7094,26465.0
2017-01-05 11:30:00,97.35,97.45,97.3,97.35,15778.0,89.691,89.7831,89.6449,89.691,15778.0
2017-01-05 11:40:00,97.33,97.33,97.17,97.22,15813.0,89.6726,89.6726,89.5252,89.5712,15813.0
2017-01-05 11:50:00,97.24,97.34,97.17,97.34,18863.0,89.5897,89.6818,89.5252,89.6818,18863.0
2017-01-05 12:00:00,97.34,97.39,97.26,97.35,18768.0,89.6818,89.7279,89.6081,89.691,18768.0
2017-01-05 12:10:00,97.31,97.56,97.25,97.56,16218.0,89.6541,89.8845,89.5989,89.8845,16218.0
2017-01-05 12:20:00,97.56,97.56,97.42,97.5,8764.0,89.8845,89.8845,89.7555,89.8292,8764.0
2017-01-05 12:30:00,97.5,97.6,97.49,97.58,15003.0,89.8292,89.9213,89.82,89.9029,15003.0
2017-01-05 12:40:00,97.58,97.59,97.5,97.58,12165.0,89.9029,89.9121,89.8292,89.9029,12165.0
2017-01-05 12:50:00,97.59,97.67,97.55,97.56,30676.0,89.9121,89.9858,89.8753,89.8845,30676.0
2017-01-05 13:00:00,97.57,97.63,97.45,97.47,27513.0,89.8937,89.949,89.7831,89.8016,27513.0
2017-01-05 13:10:00,97.51,97.57,97.46,97.5,20703.0,89.8384,89.8937,89.7923,89.8292,20703.0
2017-01-05 13:20:00,97.5,97.57,97.46,97.48,13703.0,89.8292,89.8937,89.7923,89.8108,13703.0
2017-01-05 13:30:00,97.47,97.65,97.47,97.55,18049.0,89.8016,89.9674,89.8016,89.8753,18049.0
2017-01-05 13:40:00,97.57,97.63,97.53,97.57,17763.0,89.8937,89.949,89.8568,89.8937,17763.0
2017-01-05 13:50:00,97.58,97.58,97.5,97.51,12399.0,89.9029,89.9029,89.8292,89.8384,12399.0
2017-01-05 14:00:00,97.51,97.6,97.5,97.6,23567.0,89.8384,89.9213,89.8292,89.9213,23567.0
2017-01-05 14:10:00,97.6,97.8,97.6,97.67,35465.0,89.9213,90.1056,89.9213,89.9858,35465.0
2017-01-05 14:20:00,97.67,97.67,97.5,97.52,11231.0,89.9858,89.9858,89.8292,89.8476,11231.0
2017-01-05 14:30:00,97.51,97.59,97.5,97.58,27130.0,89.8384,89.9121,89.8292,89.9029,27130.0
2017-01-05 14:40:00,97.61,97.62,97.53,97.61,27770.0,89.9305,89.9398,89.8568,89.9305,27770.0
2017-01-05 14:50:00,97.63,97.66,97.55,97.58,36931.0,89.949,89.9766,89.8753,89.9029,36931.0
2017-01-05 15:00:00,97.58,97.73,97.58,97.65,24264.0,89.9029,90.0411,89.9029,89.9674,24264.0
2017-01-05 15:10:00,97.64,97.69,97.55,97.56,23157.0,89.9582,90.0042,89.8753,89.8845,23157.0
2017-01-05 15:20:00,97.56,97.78,97.56,97.71,40366.0,89.8845,90.0872,89.8845,90.0227,40366.0
2017-01-05 15:30:00,97.7,97.77,97.65,97.66,35098.0,90.0135,90.078,89.9674,89.9766,35098.0
2017-01-05 15:40:00,97.67,97.7,97.62,97.7,66757.0,89.9858,90.0135,89.9398,90.0135,66757.0
2017-01-05 15:50:00,97.7,97.88,97.61,97.86,141245.0,90.0135,90.1793,89.9305,90.1609,141245.0
2017-01-06 09:30:00,98.02,98.36,97.97,98.16,13770.0,90.3083,90.6215,90.2622,90.4373,13770.0
2017-01-06 09:40:00,98.05,98.37,98.02,98.13,26487.0,90.3359,90.6307,90.3083,90.4096,26487.0
2017-01-06 09:50:00,98.11,98.59,98.11,98.59,7947.0,90.3912,90.8334,90.3912,90.8334,7947.0
2017-01-06 10:00:00,98.53,98.55,98.36,98.43,32145.0,90.7782,90.7966,90.6215,90.686,32145.0
2017-01-06 10:10:00,98.44,98.56,98.36,98.47,14798.0,90.6952,90.8058,90.6215,90.7229,14798.0
2017-01-06 10:20:00,98.39,98.49,98.25,98.27,31545.0,90.6492,90.7413,90.5202,90.5386,31545.0
2017-01-06 10:30:00,98.29,98.29,98.04,98.12,10423.0,90.557,90.557,90.3267,90.4004,10423.0
2017-01-06 10:40:00,98.07,98.25,98.07,98.11,11966.0,90.3544,90.5202,90.3544,90.3912,11966.0
2017-01-06 10:50:00,98.15,98.23,98.08,98.08,18427.0,90.4281,90.5018,90.3636,90.3636,18427.0
2017-01-06 11:00:00,98.1,98.2,97.96,98.13,11570.0,90.382,90.4741,90.253,90.4096,11570.0
2017-01-06 11:10:00,98.13,98.17,97.96,98.06,9644.0,90.4096,90.4465,90.253,90.3451,9644.0
2017-01-06 11:20:00,98.07,98.25,98.06,98.2,18999.0,90.3544,90.5202,90.3451,90.4741,18999.0
2017-01-06 11:30:00,98.19,98.23,98.09,98.21,32016.0,90.4649,90.5018,90.3728,90.4833,32016.0
2017-01-06 11:40:00,98.23,98.48,98.22,98.45,6852.0,90.5018,90.7321,90.4926,90.7045,6852.0
2017-01-06 11:50:00,98.48,98.49,98.28,98.36,8637.0,90.7321,90.7413,90.5478,90.6215,8637.0
2017-01-06 12:00:00,98.32,98.39,98.23,98.24,13010.0,90.5847,90.6492,90.5018,90.511,13010.0
2017-01-06 12:10:00,98.21,98.31,98.11,98.31,7746.0,90.4833,90.5755,90.3912,90.5755,7746.0
2017-01-06 12:20:00,98.3,98.39,98.26,98.3,9238.0,90.5663,90.6492,90.5294,90.5663,9238.0
2017-01-06 12:30:00,98.32,98.45,98.32,98.45,7272.0,90.5847,90.7045,90.5847,90.7045,7272.0
2017-01-06 12:40:00,98.45,98.64,98.45,98.59,14999.0,90.7045,90.8795,90.7045,90.8334,14999.0
2017-01-06 12:50:00,98.59,98.72,98.57,98.72,8264.0,90.8334,90.9532,90.815,90.9532,8264.0
2017-01-06 13:00:00,98.72,98.76,98.64,98.64,6480.0,90.9532,90.9901,90.8795,90.8795,6480.0
2017-01-06 13:10:00,98.63,98.67,98.52,98.56,12360.0,90.8703,90.9071,90.7689,90.8058,12360.0
2017-01-06 13:20:00,98.55,98.65,98.54,98.6,49898.0,90.7966,90.8887,90.7874,90.8427,49898.0
2017-01-06 13:30:00,98.58,98.63,98.51,98.59,20061.0,90.8242,90.8703,90.7597,90.8334,20061.0
2017-01-06 13:40:00,98.6,98.65,98.58,98.64,10465.0,90.8427,90.8887,90.8242,90.8795,10465.0
2017-01-06 13:50:00,98.64,98.67,98.48,98.51,42858.0,90.8795,90.9071,90.7321,90.7597,42858.0
2017-01-06 14:00:00,98.53,98.67,98.48,98.58,64474.0,90.7782,90.9071,90.7321,90.8242,64474.0
2017-01-06 14:10:00,98.59,98.68,98.57,98.57,22434.0,90.8334,90.9164,90.815,90.815,22434.0
2017-01-06 14:20:00,98.56,98.56,98.33,98.36,19550.0,90.8058,90.8058,90.5939,90.6215,19550.0
2017-01-06 14:30:00,98.34,98.51,98.34,98.47,40795.0,90.6031,90.7597,90.6031,90.7229,40795.0
2017-01-06 14:40:00,98.47,98.48,98.4,98.45,43237.0,90.7229,90.7321,90.6584,90.7045,43237.0
2017-01-06 14:50:00,98.43,98.48,98.38,98.39,14484.0,90.686,90.7321,90.64,90.6492,14484.0
2017-01-06 15:00:00,98.4,98.61,98.38,98.6,19372.0,90.6584,90.8519,90.64,90.8427,19372.0
2017-01-06 15:10:00,98.59,98.61,98.47,98.5,14656.0,90.8334,90.8519,90.7229,90.7505,14656.0
2017-01-06 15:20:00,98.5,98.55,98.48,98.54,13203.0,90.7505,90.7966,90.7321,90.7874,13203.0
2017-01-06 15:30:00,98.55,98.61,98.47,98.48,19252.0,90.7966,90.8519,90.7229,90.7321,19252.0
2017-01-06 15:40:00,98.49,98.54,98.43,98.43,34006.0,90.7413,90.7874,90.686,90.686,34006.0
2017-01-06 15:50:00,98.44,98.46,98.28,98.3,64510.0,90.6952,90.7137,90.5478,90.5663,64510.0
2017-01-09 09:30:00,97.97,98.33,97.01,98.25,27144.0,90.2622,90.5939,89.3777,90.5202,27144.0
2017-01-09 09:40:00,98.24,98.27,97.95,98.17,30600.0,90.511,90.5386,90.2438,90.4465,30600.0
2017-01-09 09:50:00,98.15,98.29,97.93,98.11,10438.0,90.4281,90.557,90.2254,90.3912,10438.0
2017-01-09 10:00:00,98.08,98.25,97.91,98.17,14968.0,90.3636,90.5202,90.2069,90.4465,14968.0
2017-01-09 10:10:00,98.15,98.15,97.93,98.0,9336.0,90.4281,90.4281,90.2254,90.2899,9336.0
2017-01-09 10:20:00,97.95,98.3,97.94,98.23,5010.0,90.2438,90.5663,90.2346,90.5018,5010.0
2017-01-09 10:30:00,98.19,98.19,97.95,98.06,7824.0,90.4649,90.4649,90.2438,90.3451,7824.0
2017-01-09 10:40:00,98.09,98.09,97.94,98.01,9896.0,90.3728,90.3728,90.2346,90.2991,9896.0
2017-01-09 10:50:00,98.04,98.19,97.98,98.16,3423.0,90.3267,90.4649,90.2714,90.4373,3423.0
2017-01-09 11:00:00,98.19,98.19,97.99,98.14,5352.0,90.4649,90.4649,90.2806,90.4188,5352.0
2017-01-09 11:10:00,98.14,98.22,98.05,98.19,6980.0,90.4188,90.4926,90.3359,90.4649,6980.0
2017-01-09 11:20:00,98.23,98.27,98.17,98.21,4141.0,90.5018,90.5386,90.4465,90.4833,4141.0
2017-01-09 11:30:00,98.17,98.17,97.97,97.97,7051.0,90.4465,90.4465,90.2622,90.2622,7051.0
2017-01-09 11:40:00,97.97,98.02,97.89,98.02,8718.0,90.2622,90.3083,90.1885,90.3083,8718.0
2017-01-09 11:50:00,98.05,98.05,97.88,97.91,3807.0,90.3359,90.3359,90.1793,90.2069,3807.0
2017-01-09 12:00:00,97.87,98.04,97.86,97.97,8700.0,90.1701,90.3267,90.1609,90.2622,8700.0
2017-01-09 12:10:00,98.0,98.03,97.96,97.96,5600.0,90.2899,90.3175,90.253,90.253,5600.0
2017-01-09 12:20:00,97.96,98.03,97.95,97.97,4050.0,90.253,90.3175,90.2438,90.2622,4050.0
2017-01-09 12:30:00,98.0,98.03,97.9,97.9,4965.0,90.2899,90.3175,90.1977,90.1977,4965.0
2017-01-09 12:40:00,97.94,97.96,97.79,97.79,2430.0,90.2346,90.253,90.0964,90.0964,2430.0
2017-01-09 12:50:00,97.79,97.82,97.78,97.81,3600.0,90.0964,90.124,90.0872,90.1148,3600.0
2017-01-09 13:00:00,97.81,97.82,97.67,97.67,5938.0,90.1148,90.124,89.9858,89.9858,5938.0
2017-01-09 13:10:00,97.67,97.67,97.6,97.64,4471.0,89.9858,89.9858,89.9213,89.9582,4471.0
2017-01-09 13:20:00,97.65,97.65,97.56,97.56,3800.0,89.9674,89.9674,89.8845,89.8845,3800.0
2017-01-09 13:30:00,97.53,97.6,97.49,97.52,3975.0,89.8568,89.9213,89.82,89.8476,3975.0
2017-01-09 13:40:00,97.51,97.59,97.51,97.54,5595.0,89.8384,89.9121,89.8384,89.8661,5595.0
2017-01-09 13:50:00,97.56,97.61,97.53,97.54,5588.0,89.8845,89.9305,89.8568,89.8661,5588.0
2017-01-09 14:00:00,97.56,97.68,97.54,97.66,7245.0,89.8845,89.995,89.8661,89.9766,7245.0
2017-01-09 14:10:00,97.63,97.63,97.51,97.53,6787.0,89.949,89.949,89.8384,89.8568,6787.0
2017-01-09 14:20:00,97.52,97.52,97.37,97.46,9237.0,89.8476,89.8476,89.7094,89.7923,9237.0
2017-01-09 14:30:00,97.48,97.48,97.27,97.27,7449.0,89.8108,89.8108,89.6173,89.6173,7449.0
2017-01-09 14:40:00,97.26,97.3,97.18,97.28,14653.0,89.6081,89.6449,89.5344,89.6265,14653.0
2017-01-09 14:50:00,97.26,97.3,97.2,97.24,12171.0,89.6081,89.6449,89.5528,89.5897,12171.0
2017-01-09 15:00:00,97.25,97.25,97.15,97.23,17633.0,89.5989,89.5989,89.5067,89.5804,17633.0
2017-01-09 15:10:00,97.2,97.2,97.13,97.14,11464.0,89.5528,89.5528,89.4883,89.4975,11464.0
2017-01-09 15:20:00,97.14,97.16,97.07,97.15,13858.0,89.4975,89.5159,89.433,89.5067,13858.0
2017-01-09 15:30:00,97.15,97.15,97.06,97.1,27652.0,89.5067,89.5067,89.4238,89.4607,27652.0
2017-01-09 15:40:00,97.09,97.1,96.9,96.91,38336.0,89.4515,89.4607,89.2764,89.2856,38336.0
2017-01-09 15:50:00,96.92,96.94,96.82,96.86,72563.0,89.2948,89.3133,89.2027,89.2395,72563.0
2017-01-10 09:30:00,94.78,95.5,94.0,94.19,89490.0,87.3232,87.9865,86.6046,86.7796,89490.0
2017-01-10 09:40:00,94.09,94.2,93.51,93.93,69623.0,86.6875,86.7888,86.1531,86.5401,69623.0
2017-01-10 09:50:00,93.85,94.22,93.81,93.97,54651.0,86.4664,86.8073,86.4295,86.5769,54651.0
2017-01-10 10:00:00,93.97,94.32,93.9,94.32,65240.0,86.5769,86.8994,86.5124,86.8994,65240.0
2017-01-10 10:10:00,94.27,94.44,94.13,94.38,40849.0,86.8533,87.0099,86.7243,86.9547,40849.0
2017-01-10 10:20:00,94.33,94.57,94.21,94.5,55494.0,86.9086,87.1297,86.798,87.0652,55494.0
2017-01-10 10:30:00,94.49,94.68,94.49,94.65,31230.0,87.056,87.2311,87.056,87.2034,31230.0
2017-01-10 10:40:00,94.64,94.79,94.57,94.62,34826.0,87.1942,87.3324,87.1297,87.1758,34826.0
2017-01-10 10:50:00,94.59,94.81,94.48,94.7,58055.0,87.1481,87.3508,87.0468,87.2495,58055.0
2017-01-10 11:00:00,94.69,94.81,94.6,94.81,17053.0,87.2403,87.3508,87.1574,87.3508,17053.0
2017-01-10 11:10:00,94.82,94.84,94.63,94.7,21050.0,87.36,87.3785,87.185,87.2495,21050.0
2017-01-10 11:20:00,94.72,94.79,94.66,94.67,19992.0,87.2679,87.3324,87.2126,87.2218,19992.0
2017-01-10 11:30:00,94.64,94.68,94.58,94.61,12095.0,87.1942,87.2311,87.1389,87.1666,12095.0
2017-01-10 11:40:00,94.6,94.81,94.6,94.73,13288.0,87.1574,87.3508,87.1574,87.2771,13288.0
2017-01-10 11:50:00,94.74,94.97,94.74,94.82,13157.0,87.2863,87.4982,87.2863,87.36,13157.0
2017-01-10 12:00:00,94.86,94.96,94.79,94.86,10483.0,87.3969,87.489,87.3324,87.3969,10483.0
2017-01-10 12:10:00,94.88,94.94,94.8,94.8,14375.0,87.4153,87.4706,87.3416,87.3416,14375.0
2017-01-10 12:20:00,94.8,94.84,94.73,94.78,12968.0,87.3416,87.3785,87.2771,87.3232,12968.0
2017-01-10 12:30:00,94.82,94.88,94.79,94.88,7700.0,87.36,87.4153,87.3324,87.4153,7700.0
2017-01-10 12:40:00,94.86,94.86,94.74,94.77,8453.0,87.3969,87.3969,87.2863,87.314,8453.0
2017-01-10 12:50:00,94.78,94.94,94.78,94.9,7889.0,87.3232,87.4706,87.3232,87.4338,7889.0
2017-01-10 13:00:00,94.89,95.03,94.87,95.0,14392.0,87.4245,87.5535,87.4061,87.5259,14392.0
2017-01-10 13:10:00,95.01,95.03,94.94,95.02,11760.0,87.5351,87.5535,87.4706,87.5443,11760.0
2017-01-10 13:20:00,95.02,95.12,94.97,95.03,20633.0,87.5443,87.6364,87.4982,87.5535,20633.0
2017-01-10 13:30:00,95.04,95.04,94.79,94.79,31123.0,87.5627,87.5627,87.3324,87.3324,31123.0
2017-01-10 13:40:00,94.77,95.02,94.75,94.97,23061.0,87.314,87.5443,87.2956,87.4982,23061.0
2017-01-10 13:50:00,94.93,95.03,94.75,94.8,35545.0,87.4614,87.5535,87.2956,87.3416,35545.0
2017-01-10 14:00:00,94.76,94.76,94.53,94.62,25051.0,87.3048,87.3048,87.0929,87.1758,25051.0
2017-01-10 14:10:00,94.63,94.63,94.49,94.54,14457.0,87.185,87.185,87.056,87.1021,14457.0
2017-01-10 14:20:00,94.55,94.58,94.45,94.56,22248.0,87.1113,87.1389,87.0192,87.1205,22248.0
2017-01-10 14:30:00,94.51,94.69,94.51,94.65,14393.0,87.0744,87.2403,87.0744,87.2034,14393.0
2017-01-10 14:40:00,94.69,94.81,94.68,94.76,22394.0,87.2403,87.3508,87.2311,87.3048,22394.0
2017-01-10 14:50:00,94.75,94.79,94.72,94.76,15643.0,87.2956,87.3324,87.2679,87.3048,15643.0
2017-01-10 15:00:00,94.77,94.81,94.75,94.76,16601.0,87.314,87.3508,87.2956,87.3048,16601.0
2017-01-10 15:10:00,94.76,94.89,94.76,94.88,17209.0,87.3048,87.4245,87.3048,87.4153,17209.0
2017-01-10 15:20:00,94.88,94.91,94.8,94.8,23574.0,87.4153,87.443,87.3416,87.3416,23574.0
2017-01-10 15:30:00,94.8,94.98,94.8,94.9,33261.0,87.3416,87.5075,87.3416,87.4338,33261.0
2017-01-10 15:40:00,94.9,94.9,94.69,94.75,50393.0,87.4338,87.4338,87.2403,87.2956,50393.0
2017-01-10 15:50:00,94.76,94.79,94.66,94.67,66950.0,87.3048,87.3324,87.2126,87.2218,66950.0
2017-01-11 09:30:00,94.43,94.6,94.35,94.48,77095.0,87.0007,87.1574,86.927,87.0468,77095.0
2017-01-11 09:40:00,94.55,94.76,94.45,94.71,26875.0,87.1113,87.3048,87.0192,87.2587,26875.0
2017-01-11 09:50:00,94.75,94.77,94.33,94.58,99825.0,87.2956,87.314,86.9086,87.1389,99825.0
2017-01-11 10:00:00,94.53,94.81,94.49,94.78,41386.0,87.0929,87.3508,87.056,87.3232,41386.0
2017-01-11 10:10:00,94.78,94.82,94.55,94.6,27524.0,87.3232,87.36,87.1113,87.1574,27524.0
2017-01-11 10:20:00,94.63,94.8,94.55,94.68,18099.0,87.185,87.3416,87.1113,87.2311,18099.0
2017-01-11 10:30:00,94.68,94.77,94.62,94.73,24642.0,87.2311,87.314,87.1758,87.2771,24642.0
2017-01-11 10:40:00,94.75,95.0,94.73,94.91,40227.0,87.2956,87.5259,87.2771,87.443,40227.0
2017-01-11 10:50:00,94.91,94.93,94.65,94.7,41224.0,87.443,87.4614,87.2034,87.2495,41224.0
2017-01-11 11:00:00,94.76,95.01,94.76,94.97,17318.0,87.3048,87.5351,87.3048,87.4982,17318.0
2017-01-11 11:10:00,95.01,95.26,95.01,95.24,20458.0,87.5351,87.7654,87.5351,87.747,20458.0
2017-01-11 11:20:00,95.26,95.38,94.86,94.86,12321.0,87.7654,87.876,87.3969,87.3969,12321.0
2017-01-11 11:30:00,94.84,94.84,94.58,94.72,21290.0,87.3785,87.3785,87.1389,87.2679,21290.0
2017-01-11 11:40:00,94.7,94.97,94.7,94.81,13001.0,87.2495,87.4982,87.2495,87.3508,13001.0
2017-01-11 11:50:00,94.85,95.14,94.79,95.14,9176.0,87.3877,87.6549,87.3324,87.6549,9176.0
2017-01-11 12:00:00,95.14,95.14,94.8,94.84,71641.0,87.6549,87.6549,87.3416,87.3785,71641.0
2017-01-11 12:10:00,94.84,94.99,94.76,94.84,18831.0,87.3785,87.5167,87.3048,87.3785,18831.0
2017-01-11 12:20:00,94.82,94.82,94.6,94.76,4214.0,87.36,87.36,87.1574,87.3048,4214.0
2017-01-11 12:30:00,94.82,94.82,94.6,94.71,5500.0,87.36,87.36,87.1574,87.2587,5500.0
2017-01-11 12:40:00,94.7,94.7,94.41,94.5,8398.0,87.2495,87.2495,86.9823,87.0652,8398.0
2017-01-11 12:50:00,94.51,94.72,94.5,94.72,7053.0,87.0744,87.2679,87.0652,87.2679,7053.0
2017-01-11 13:00:00,94.72,94.73,94.61,94.62,8220.0,87.2679,87.2771,87.1666,87.1758,8220.0
2017-01-11 13:10:00,94.6,94.6,94.34,94.43,7765.0,87.1574,87.1574,86.9178,87.0007,7765.0
2017-01-11 13:20:00,94.46,94.54,94.3,94.31,11779.0,87.0284,87.1021,86.881,86.8902,11779.0
2017-01-11 13:30:00,94.3,94.6,94.3,94.6,7140.0,86.881,87.1574,86.881,87.1574,7140.0
2017-01-11 13:40:00,94.59,94.73,94.59,94.61,3750.0,87.1481,87.2771,87.1481,87.1666,3750.0
2017-01-11 13:50:00,94.64,94.77,94.64,94.69,15331.0,87.1942,87.314,87.1942,87.2403,15331.0
2017-01-11 14:00:00,94.7,94.83,94.7,94.79,8004.0,87.2495,87.3693,87.2495,87.3324,8004.0
2017-01-11 14:10:00,94.8,94.98,94.76,94.97,13563.0,87.3416,87.5075,87.3048,87.4982,13563.0
2017-01-11 14:20:00,95.02,95.05,94.98,94.98,5318.0,87.5443,87.572,87.5075,87.5075,5318.0
2017-01-11 14:30:00,94.99,95.08,94.99,95.07,15646.0,87.5167,87.5996,87.5167,87.5904,15646.0
2017-01-11 14:40:00,95.06,95.06,94.89,94.95,9455.0,87.5812,87.5812,87.4245,87.4798,9455.0
2017-01-11 14:50:00,94.95,94.98,94.94,94.97,8800.0,87.4798,87.5075,87.4706,87.4982,8800.0
2017-01-11 15:00:00,94.96,95.07,94.92,95.0,15390.0,87.489,87.5904,87.4522,87.5259,15390.0
2017-01-11 15:10:00,94.99,95.05,94.96,95.04,17448.0,87.5167,87.572,87.489,87.5627,17448.0
2017-01-11 15:20:00,95.05,95.05,94.92,94.93,9840.0,87.572,87.572,87.4522,87.4614,9840.0
2017-01-11 15:30:00,94.93,95.01,94.87,94.88,37212.0,87.4614,87.5351,87.4061,87.4153,37212.0
2017-01-11 15:40:00,94.86,94.98,94.84,94.93,42376.0,87.3969,87.5075,87.3785,87.4614,42376.0
2017-01-11 15:50:00,94.93,95.0,94.9,94.98,86114.0,87.4614,87.5259,87.4338,87.5075,86114.0
2017-01-12 09:30:00,94.52,94.89,94.4,94.55,16241.0,87.0836,87.4245,86.9731,87.1113,16241.0
2017-01-12 09:40:00,94.38,94.61,94.29,94.51,13019.0,86.9547,87.1666,86.8717,87.0744,13019.0
2017-01-12 09:50:00,94.47,94.47,94.13,94.26,9392.0,87.0376,87.0376,86.7243,86.8441,9392.0
2017-01-12 10:00:00,94.31,94.34,93.89,93.94,8960.0,86.8902,86.9178,86.5032,86.5493,8960.0
2017-01-12 10:10:00,93.97,94.12,93.87,93.96,9141.0,86.5769,86.7151,86.4848,86.5677,9141.0
2017-01-12 10:20:00,93.9,94.13,93.9,94.12,4619.0,86.5124,86.7243,86.5124,86.7151,4619.0
2017-01-12 10:30:00,94.11,94.26,94.1,94.2,6446.0,86.7059,86.8441,86.6967,86.7888,6446.0
2017-01-12 10:40:00,94.18,94.37,94.16,94.28,12699.0,86.7704,86.9454,86.752,86.8625,12699.0
2017-01-12 10:50:00,94.31,94.42,94.29,94.4,10587.0,86.8902,86.9915,86.8717,86.9731,10587.0
2017-01-12 11:00:00,94.37,94.65,94.27,94.57,31480.0,86.9454,87.2034,86.8533,87.1297,31480.0
2017-01-12 11:10:00,94.57,94.88,94.57,94.87,14769.0,87.1297,87.4153,87.1297,87.4061,14769.0
2017-01-12 11:20:00,94.85,95.4,94.8,95.36,18614.0,87.3877,87.8944,87.3416,87.8576,18614.0
2017-01-12 11:30:00,95.34,95.57,95.3,95.57,18940.0,87.8391,88.051,87.8023,88.051,18940.0
2017-01-12 11:40:00,95.52,95.6,95.47,95.53,9687.0,88.005,88.0787,87.9589,88.0142,9687.0
2017-01-12 11:50:00,95.52,95.81,95.43,95.81,36009.0,88.005,88.2722,87.9221,88.2722,36009.0
2017-01-12 12:00:00,95.78,96.0,95.71,95.9,67499.0,88.2445,88.4472,88.18,88.3551,67499.0
2017-01-12 12:10:00,95.91,96.28,95.87,96.26,53965.0,88.3643,88.7052,88.3274,88.6868,53965.0
2017-01-12 12:20:00,96.25,96.41,96.08,96.13,50326.0,88.6775,88.825,88.5209,88.567,50326.0
2017-01-12 12:30:00,96.17,96.35,96.07,96.3,19474.0,88.6038,88.7697,88.5117,88.7236,19474.0
2017-01-12 12:40:00,96.25,96.5,96.19,96.47,33725.0,88.6775,88.9079,88.6223,88.8802,33725.0
2017-01-12 12:50:00,96.46,96.89,96.45,96.86,98295.0,88.871,89.2672,88.8618,89.2395,98295.0
2017-01-12 13:00:00,96.89,96.94,96.65,96.81,164011.0,89.2672,89.3133,89.0461,89.1935,164011.0
2017-01-12 13:10:00,96.75,96.83,96.48,96.53,71798.0,89.1382,89.2119,88.8894,88.9355,71798.0
2017-01-12 13:20:00,96.52,96.83,96.46,96.79,37416.0,88.9263,89.2119,88.871,89.1751,37416.0
2017-01-12 13:30:00,96.8,97.01,96.7,96.95,17721.0,89.1843,89.3777,89.0921,89.3225,17721.0
2017-01-12 13:40:00,96.95,97.18,96.75,97.18,28168.0,89.3225,89.5344,89.1382,89.5344,28168.0
2017-01-12 13:50:00,97.19,97.19,96.8,96.99,18727.0,89.5436,89.5436,89.1843,89.3593,18727.0
2017-01-12 14:00:00,96.98,97.07,96.69,96.71,15600.0,89.3501,89.433,89.0829,89.1014,15600.0
2017-01-12 14:10:00,96.71,96.82,96.58,96.66,28659.0,89.1014,89.2027,88.9816,89.0553,28659.0
2017-01-12 14:20:00,96.65,96.71,96.41,96.55,14511.0,89.0461,89.1014,88.825,88.9539,14511.0
2017-01-12 14:30:00,96.55,96.78,96.55,96.55,19522.0,88.9539,89.1658,88.9539,88.9539,19522.0
2017-01-12 14:40:00,96.56,96.58,96.35,96.36,14952.0,88.9632,88.9816,88.7697,88.7789,14952.0
2017-01-12 14:50:00,96.38,96.71,96.37,96.66,26295.0,88.7973,89.1014,88.7881,89.0553,26295.0
2017-01-12 15:00:00,96.66,96.73,96.55,96.64,23474.0,89.0553,89.1198,88.9539,89.0369,23474.0
2017-01-12 15:10:00,96.63,96.66,96.28,96.28,30577.0,89.0276,89.0553,88.7052,88.7052,30577.0
2017-01-12 15:20:00,96.29,96.46,96.25,96.38,24281.0,88.7144,88.871,88.6775,88.7973,24281.0
2017-01-12 15:30:00,96.39,96.65,96.39,96.65,31948.0,88.8065,89.0461,88.8065,89.0461,31948.0
2017-01-12 15:40:00,96.66,96.66,96.4,96.48,65403.0,89.0553,89.0553,88.8157,88.8894,65403.0
2017-01-12 15:50:00,96.48,96.54,96.39,96.5,73884.0,88.8894,88.9447,88.8065,88.9079,73884.0
2017-01-13 09:30:00,96.87,97.53,96.69,97.53,10113.0,89.2488,89.8568,89.0829,89.8568,10113.0
2017-01-13 09:40:00,97.48,97.88,97.34,97.83,20499.0,89.8108,90.1793,89.6818,90.1332,20499.0
2017-01-13 09:50:00,97.79,98.02,97.65,97.8,29517.0,90.0964,90.3083,89.9674,90.1056,29517.0
2017-01-13 10:00:00,97.81,97.83,97.09,97.25,38767.0,90.1148,90.1332,89.4515,89.5989,38767.0
2017-01-13 10:10:00,97.22,97.45,97.1,97.31,14928.0,89.5712,89.7831,89.4607,89.6541,14928.0
2017-01-13 10:20:00,97.27,97.63,97.23,97.44,18292.0,89.6173,89.949,89.5804,89.7739,18292.0
2017-01-13 10:30:00,97.43,97.6,97.38,97.38,12884.0,89.7647,89.9213,89.7186,89.7186,12884.0
2017-01-13 10:40:00,97.44,97.52,97.32,97.37,23309.0,89.7739,89.8476,89.6634,89.7094,23309.0
2017-01-13 10:50:00,97.38,97.41,97.2,97.29,19040.0,89.7186,89.7463,89.5528,89.6357,19040.0
2017-01-13 11:00:00,97.28,97.34,97.17,97.26,20097.0,89.6265,89.6818,89.5252,89.6081,20097.0
2017-01-13 11:10:00,97.28,97.43,97.25,97.41,15855.0,89.6265,89.7647,89.5989,89.7463,15855.0
2017-01-13 11:20:00,97.4,97.45,97.25,97.3,19658.0,89.7371,89.7831,89.5989,89.6449,19658.0
2017-01-13 11:30:00,97.26,97.38,97.26,97.31,18683.0,89.6081,89.7186,89.6081,89.6541,18683.0
2017-01-13 11:40:00,97.29,97.34,97.22,97.3,18117.0,89.6357,89.6818,89.5712,89.6449,18117.0
2017-01-13 11:50:00,97.33,97.33,97.23,97.32,13982.0,89.6726,89.6726,89.5804,89.6634,13982.0
2017-01-13 12:00:00,97.31,97.33,97.22,97.28,18493.0,89.6541,89.6726,89.5712,89.6265,18493.0
2017-01-13 12:10:00,97.28,97.28,96.9,96.95,17752.0,89.6265,89.6265,89.2764,89.3225,17752.0
2017-01-13 12:20:00,97.0,97.06,96.88,96.88,10909.0,89.3685,89.4238,89.258,89.258,10909.0
2017-01-13 12:30:00,96.88,96.95,96.88,96.94,9363.0,89.258,89.3225,89.258,89.3133,9363.0
2017-01-13 12:40:00,96.9,96.9,96.84,96.86,6336.0,89.2764,89.2764,89.2211,89.2395,6336.0
2017-01-13 12:50:00,96.85,96.85,96.78,96.83,9957.0,89.2303,89.2303,89.1658,89.2119,9957.0
2017-01-13 13:00:00,96.84,96.97,96.8,96.93,10893.0,89.2211,89.3409,89.1843,89.304,10893.0
2017-01-13 13:10:00,96.93,96.96,96.81,96.81,10097.0,89.304,89.3317,89.1935,89.1935,10097.0
2017-01-13 13:20:00,96.82,96.89,96.82,96.87,6394.0,89.2027,89.2672,89.2027,89.2488,6394.0
2017-01-13 13:30:00,96.85,96.92,96.8,96.9,12232.0,89.2303,89.2948,89.1843,89.2764,12232.0
2017-01-13 13:40:00,96.89,96.92,96.83,96.86,7660.0,89.2672,89.2948,89.2119,89.2395,7660.0
2017-01-13 13:50:00,96.88,96.89,96.8,96.83,10982.0,89.258,89.2672,89.1843,89.2119,10982.0
2017-01-13 14:00:00,96.82,97.15,96.79,96.98,32849.0,89.2027,89.5067,89.1751,89.3501,32849.0
2017-01-13 14:10:00,96.95,96.99,96.84,96.99,8633.0,89.3225,89.3593,89.2211,89.3593,8633.0
2017-01-13 14:20:00,96.99,97.0,96.83,96.83,8493.0,89.3593,89.3685,89.2119,89.2119,8493.0
2017-01-13 14:30:00,96.84,96.96,96.83,96.93,10456.0,89.2211,89.3317,89.2119,89.304,10456.0
2017-01-13 14:40:00,96.92,97.01,96.89,96.94,8706.0,89.2948,89.3777,89.2672,89.3133,8706.0
2017-01-13 14:50:00,96.94,96.96,96.86,96.9,12475.0,89.3133,89.3317,89.2395,89.2764,12475.0
2017-01-13 15:00:00,96.89,96.95,96.83,96.87,12108.0,89.2672,89.3225,89.2119,89.2488,12108.0
2017-01-13 15:10:00,96.88,96.9,96.8,96.84,12776.0,89.258,89.2764,89.1843,89.2211,12776.0
2017-01-13 15:20:00,96.85,96.87,96.82,96.84,9238.0,89.2303,89.2488,89.2027,89.2211,9238.0
2017-01-13 15:30:00,96.83,97.01,96.81,96.98,25241.0,89.2119,89.3777,89.1935,89.3501,25241.0
2017-01-13 15:40:00,97.02,97.03,96.97,97.01,21783.0,89.387,89.3962,89.3409,89.3777,21783.0
2017-01-13 15:50:00,97.02,97.05,96.92,96.96,55714.0,89.387,89.4146,89.2948,89.3317,55714.0
2017-01-17 09:30:00,97.95,100.75,96.98,99.2,256516.0,90.2438,92.8235,89.3501,91.3954,256516.0
2017-01-17 09:40:00,99.16,99.66,99.04,99.17,81314.0,91.3586,91.8193,91.248,91.3678,81314.0
2017-01-17 09:50:00,99.17,99.72,99.1,99.37,67675.0,91.3678,91.8745,91.3033,91.5521,67675.0
2017-01-17 10:00:00,99.33,99.65,99.2,99.52,43203.0,91.5152,91.81,91.3954,91.6903,43203.0
2017-01-17 10:10:00,99.49,99.69,99.41,99.59,42347.0,91.6626,91.8469,91.5889,91.7548,42347.0
2017-01-17 10:20:00,99.62,99.99,99.6,99.82,83753.0,91.7824,92.1233,91.764,91.9667,83753.0
2017-01-17 10:30:00,99.81,99.96,99.66,99.79,37306.0,91.9575,92.0957,91.8193,91.939,37306.0
2017-01-17 10:40:00,99.77,99.98,99.76,99.93,49055.0,91.9206,92.1141,91.9114,92.068,49055.0
2017-01-17 10:50:00,99.93,100.15,99.91,100.11,36604.0,92.068,92.2707,92.0496,92.2339,36604.0
2017-01-17 11:00:00,100.1,100.14,99.77,99.81,34179.0,92.2246,92.2615,91.9206,91.9575,34179.0
2017-01-17 11:10:00,99.81,99.87,99.76,99.79,58006.0,91.9575,92.0127,91.9114,91.939,58006.0
2017-01-17 11:20:00,99.8,99.9,99.76,99.85,48274.0,91.9482,92.0404,91.9114,91.9943,48274.0
2017-01-17 11:30:00,99.83,100.0,99.79,99.93,34389.0,91.9759,92.1325,91.939,92.068,34389.0
2017-01-17 11:40:00,99.94,100.06,99.94,100.0,32137.0,92.0772,92.1878,92.0772,92.1325,32137.0
2017-01-17 11:50:00,100.0,100.07,99.97,100.02,48767.0,92.1325,92.197,92.1049,92.1509,48767.0
2017-01-17 12:00:00,100.01,100.09,99.89,99.9,38090.0,92.1417,92.2154,92.0312,92.0404,38090.0
2017-01-17 12:10:00,99.85,99.85,99.34,99.35,21879.0,91.9943,91.9943,91.5244,91.5336,21879.0
2017-01-17 12:20:00,99.34,99.42,99.25,99.37,19665.0,91.5244,91.5981,91.4415,91.5521,19665.0
2017-01-17 12:30:00,99.39,99.53,99.32,99.53,15801.0,91.5705,91.6995,91.506,91.6995,15801.0
2017-01-17 12:40:00,99.52,99.56,99.31,99.42,15061.0,91.6903,91.7271,91.4968,91.5981,15061.0
2017-01-17 12:50:00,99.44,99.48,99.34,99.42,9353.0,91.6166,91.6534,91.5244,91.5981,9353.0
2017-01-17 13:00:00,99.41,99.5,99.39,99.47,13488.0,91.5889,91.6718,91.5705,91.6442,13488.0
2017-01-17 13:10:00,99.48,99.54,99.42,99.53,17082.0,91.6534,91.7087,91.5981,91.6995,17082.0
2017-01-17 13:20:00,99.5,99.56,99.46,99.52,17831.0,91.6718,91.7271,91.635,91.6903,17831.0
2017-01-17 13:30:00,99.53,99.58,99.46,99.47,20849.0,91.6995,91.7456,91.635,91.6442,20849.0
2017-01-17 13:40:00,99.48,99.51,99.37,99.47,11041.0,91.6534,91.6811,91.5521,91.6442,11041.0
2017-01-17 13:50:00,99.45,99.52,99.38,99.42,13909.0,91.6258,91.6903,91.5613,91.5981,13909.0
2017-01-17 14:00:00,99.43,99.47,99.38,99.39,16261.0,91.6074,91.6442,91.5613,91.5705,16261.0
2017-01-17 14:10:00,99.37,99.39,99.18,99.19,17058.0,91.5521,91.5705,91.377,91.3862,17058.0
2017-01-17 14:20:00,99.18,99.18,99.04,99.1,25359.0,91.377,91.377,91.248,91.3033,25359.0
2017-01-17 14:30:00,99.11,99.22,99.07,99.11,31456.0,91.3125,91.4139,91.2757,91.3125,31456.0
2017-01-17 14:40:00,99.1,99.27,99.05,99.17,31556.0,91.3033,91.4599,91.2573,91.3678,31556.0
2017-01-17 14:50:00,99.18,99.21,98.96,99.0,19610.0,91.377,91.4047,91.1743,91.2112,19610.0
2017-01-17 15:00:00,98.98,99.0,98.72,98.72,21614.0,91.1928,91.2112,90.9532,90.9532,21614.0
2017-01-17 15:10:00,98.73,98.92,98.73,98.9,25616.0,90.9624,91.1375,90.9624,91.1191,25616.0
2017-01-17 15:20:00,98.91,98.91,98.86,98.88,22909.0,91.1283,91.1283,91.0822,91.1006,22909.0
2017-01-17 15:30:00,98.87,99.08,98.84,99.05,71296.0,91.0914,91.2849,91.0638,91.2573,71296.0
2017-01-17 15:40:00,99.04,99.09,99.03,99.06,55829.0,91.248,91.2941,91.2388,91.2665,55829.0
2017-01-17 15:50:00,99.06,99.17,99.02,99.14,92594.0,91.2665,91.3678,91.2296,91.3402,92594.0
2017-01-18 09:30:00,99.63,99.63,97.88,98.28,41677.0,91.7916,91.7916,90.1793,90.5478,41677.0
2017-01-18 09:40:00,98.34,98.48,97.99,98.01,12921.0,90.6031,90.7321,90.2806,90.2991,12921.0
2017-01-18 09:50:00,98.01,98.57,98.0,98.53,12175.0,90.2991,90.815,90.2899,90.7782,12175.0
2017-01-18 10:00:00,98.56,98.63,98.4,98.48,10895.0,90.8058,90.8703,90.6584,90.7321,10895.0
2017-01-18 10:10:00,98.48,98.76,98.45,98.59,16052.0,90.7321,90.9901,90.7045,90.8334,16052.0
2017-01-18 10:20:00,98.58,98.76,98.58,98.71,7370.0,90.8242,90.9901,90.8242,90.944,7370.0
2017-01-18 10:30:00,98.74,98.93,98.67,98.82,38433.0,90.9716,91.1467,90.9071,91.0453,38433.0
2017-01-18 10:40:00,98.79,98.8,98.66,98.71,17084.0,91.0177,91.0269,90.8979,90.944,17084.0
2017-01-18 10:50:00,98.71,98.86,98.63,98.86,12410.0,90.944,91.0822,90.8703,91.0822,12410.0
2017-01-18 11:00:00,98.86,98.96,98.81,98.9,8135.0,91.0822,91.1743,91.0361,91.1191,8135.0
2017-01-18 11:10:00,98.97,98.99,98.68,98.88,9847.0,91.1835,91.202,90.9164,91.1006,9847.0
2017-01-18 11:20:00,98.86,98.97,98.78,98.9,14333.0,91.0822,91.1835,91.0085,91.1191,14333.0
2017-01-18 11:30:00,98.89,99.11,98.86,98.89,26925.0,91.1098,91.3125,91.0822,91.1098,26925.0
2017-01-18 11:40:00,98.89,99.12,98.87,99.12,15837.0,91.1098,91.3217,91.0914,91.3217,15837.0
2017-01-18 11:50:00,99.09,99.24,98.84,98.95,12457.0,91.2941,91.4323,91.0638,91.1651,12457.0
2017-01-18 12:00:00,98.94,99.05,98.93,99.03,12851.0,91.1559,91.2573,91.1467,91.2388,12851.0
2017-01-18 12:10:00,99.01,99.18,98.91,98.91,11526.0,91.2204,91.377,91.1283,91.1283,11526.0
2017-01-18 12:20:00,98.91,99.16,98.88,99.11,7685.0,91.1283,91.3586,91.1006,91.3125,7685.0
2017-01-18 12:30:00,99.12,99.24,99.03,99.2,11093.0,91.3217,91.4323,91.2388,91.3954,11093.0
2017-01-18 12:40:00,99.21,99.4,99.21,99.25,11929.0,91.4047,91.5797,91.4047,91.4415,11929.0
2017-01-18 12:50:00,99.27,99.53,99.26,99.47,58536.0,91.4599,91.6995,91.4507,91.6442,58536.0
2017-01-18 13:00:00,99.5,99.5,99.21,99.27,26017.0,91.6718,91.6718,91.4047,91.4599,26017.0
2017-01-18 13:10:00,99.24,99.25,99.09,99.13,17849.0,91.4323,91.4415,91.2941,91.331,17849.0
2017-01-18 13:20:00,99.13,99.32,99.09,99.29,28319.0,91.331,91.506,91.2941,91.4784,28319.0
2017-01-18 13:30:00,99.31,99.52,99.31,99.48,18693.0,91.4968,91.6903,91.4968,91.6534,18693.0
2017-01-18 13:40:00,99.44,99.6,99.44,99.57,14220.0,91.6166,91.764,91.6166,91.7363,14220.0
2017-01-18 13:50:00,99.59,99.6,99.49,99.55,19734.0,91.7548,91.764,91.6626,91.7179,19734.0
2017-01-18 14:00:00,99.58,99.69,99.53,99.58,28463.0,91.7456,91.8469,91.6995,91.7456,28463.0
2017-01-18 14:10:00,99.58,99.59,99.43,99.5,12075.0,91.7456,91.7548,91.6074,91.6718,12075.0
2017-01-18 14:20:00,99.5,99.65,99.43,99.59,12852.0,91.6718,91.81,91.6074,91.7548,12852.0
2017-01-18 14:30:00,99.6,99.6,99.4,99.47,18442.0,91.764,91.764,91.5797,91.6442,18442.0
2017-01-18 14:40:00,99.5,99.52,99.43,99.45,17203.0,91.6718,91.6903,91.6074,91.6258,17203.0
2017-01-18 14:50:00,99.46,99.65,99.46,99.63,20363.0,91.635,91.81,91.635,91.7916,20363.0
2017-01-18 15:00:00,99.6,99.61,99.37,99.42,17277.0,91.764,91.7732,91.5521,91.5981,17277.0
2017-01-18 15:10:00,99.45,99.47,99.4,99.4,25815.0,91.6258,91.6442,91.5797,91.5797,25815.0
2017-01-18 15:20:00,99.41,99.42,99.33,99.39,23686.0,91.5889,91.5981,91.5152,91.5705,23686.0
2017-01-18 15:30:00,99.39,99.46,99.35,99.35,33503.0,91.5705,91.635,91.5336,91.5336,33503.0
2017-01-18 15:40:00,99.36,99.4,99.29,99.29,52674.0,91.5429,91.5797,91.4784,91.4784,52674.0
2017-01-18 15:50:00,99.29,99.34,99.2,99.32,128401.0,91.4784,91.5244,91.3954,91.506,128401.0
2017-01-19 09:30:00,99.06,99.58,99.06,99.52,13967.0,91.2665,91.7456,91.2665,91.6903,13967.0
2017-01-19 09:40:00,99.5,99.91,99.48,99.52,28463.0,91.6718,92.0496,91.6534,91.6903,28463.0
2017-01-19 09:50:00,99.53,99.82,99.5,99.5,23058.0,91.6995,91.9667,91.6718,91.6718,23058.0
2017-01-19 10:00:00,99.5,99.65,99.41,99.45,51585.0,91.6718,91.81,91.5889,91.6258,51585.0
2017-01-19 10:10:00,99.47,99.58,99.34,99.51,17863.0,91.6442,91.7456,91.5244,91.6811,17863.0
2017-01-19 10:20:00,99.52,99.7,99.47,99.7,17748.0,91.6903,91.8561,91.6442,91.8561,17748.0
2017-01-19 10:30:00,99.79,99.79,99.58,99.62,21586.0,91.939,91.939,91.7456,91.7824,21586.0
2017-01-19 10:40:00,99.61,99.7,99.44,99.56,26204.0,91.7732,91.8561,91.6166,91.7271,26204.0
2017-01-19 10:50:00,99.56,99.61,99.47,99.58,32399.0,91.7271,91.7732,91.6442,91.7456,32399.0
2017-01-19 11:00:00,99.59,99.6,99.48,99.57,45948.0,91.7548,91.764,91.6534,91.7363,45948.0
2017-01-19 11:10:00,99.57,99.83,99.57,99.79,29827.0,91.7363,91.9759,91.7363,91.939,29827.0
2017-01-19 11:20:00,99.79,99.99,99.75,99.98,23682.0,91.939,92.1233,91.9022,92.1141,23682.0
2017-01-19 11:30:00,99.99,100.06,99.94,100.04,46920.0,92.1233,92.1878,92.0772,92.1694,46920.0
2017-01-19 11:40:00,100.04,100.27,100.0,100.27,30827.0,92.1694,92.3813,92.1325,92.3813,30827.0
2017-01-19 11:50:00,100.25,100.28,100.2,100.24,38773.0,92.3628,92.3905,92.3168,92.3536,38773.0
2017-01-19 12:00:00,100.25,100.28,100.17,100.26,30872.0,92.3628,92.3905,92.2891,92.3721,30872.0
2017-01-19 12:10:00,100.26,100.28,100.15,100.16,38137.0,92.3721,92.3905,92.2707,92.2799,38137.0
2017-01-19 12:20:00,100.16,100.2,99.96,100.2,35245.0,92.2799,92.3168,92.0957,92.3168,35245.0
2017-01-19 12:30:00,100.19,100.19,99.93,99.97,15068.0,92.3076,92.3076,92.068,92.1049,15068.0
2017-01-19 12:40:00,99.97,100.03,99.92,99.96,25724.0,92.1049,92.1601,92.0588,92.0957,25724.0
2017-01-19 12:50:00,99.97,100.02,99.95,99.99,24576.0,92.1049,92.1509,92.0864,92.1233,24576.0
2017-01-19 13:00:00,100.0,100.03,99.92,100.03,15350.0,92.1325,92.1601,92.0588,92.1601,15350.0
2017-01-19 13:10:00,100.04,100.1,100.0,100.08,14434.0,92.1694,92.2246,92.1325,92.2062,14434.0
2017-01-19 13:20:00,100.08,100.15,100.05,100.12,14873.0,92.2062,92.2707,92.1786,92.2431,14873.0
2017-01-19 13:30:00,100.11,100.11,99.99,100.02,19021.0,92.2339,92.2339,92.1233,92.1509,19021.0
2017-01-19 13:40:00,100.0,100.04,99.98,100.01,24430.0,92.1325,92.1694,92.1141,92.1417,24430.0
2017-01-19 13:50:00,100.01,100.03,99.98,99.98,30579.0,92.1417,92.1601,92.1141,92.1141,30579.0
2017-01-19 14:00:00,99.99,100.03,99.9,99.96,63927.0,92.1233,92.1601,92.0404,92.0957,63927.0
2017-01-19 14:10:00,99.97,99.98,99.74,99.9,58124.0,92.1049,92.1141,91.893,92.0404,58124.0
2017-01-19 14:20:00,99.9,100.1,99.83,100.09,23183.0,92.0404,92.2246,91.9759,92.2154,23183.0
2017-01-19 14:30:00,100.08,100.09,99.95,100.03,32012.0,92.2062,92.2154,92.0864,92.1601,32012.0
2017-01-19 14:40:00,100.0,100.08,99.96,100.0,33357.0,92.1325,92.2062,92.0957,92.1325,33357.0
2017-01-19 14:50:00,100.0,100.04,99.95,99.99,29563.0,92.1325,92.1694,92.0864,92.1233,29563.0
2017-01-19 15:00:00,100.0,100.05,99.94,100.03,42116.0,92.1325,92.1786,92.0772,92.1601,42116.0
2017-01-19 15:10:00,100.02,100.13,99.99,100.04,24613.0,92.1509,92.2523,92.1233,92.1694,24613.0
2017-01-19 15:20:00,100.03,100.13,100.0,100.0,19810.0,92.1601,92.2523,92.1325,92.1325,19810.0
2017-01-19 15:30:00,100.0,100.02,99.97,100.01,59548.0,92.1325,92.1509,92.1049,92.1417,59548.0
2017-01-19 15:40:00,100.01,100.02,99.86,99.87,96874.0,92.1417,92.1509,92.0035,92.0127,96874.0
2017-01-19 15:50:00,99.87,99.97,99.86,99.97,208283.0,92.0127,92.1049,92.0035,92.1049,208283.0
2017-01-20 09:30:00,100.42,100.7,100.25,100.5,88781.0,92.5195,92.7774,92.3628,92.5932,88781.0
2017-01-20 09:40:00,100.58,100.73,100.4,100.53,43766.0,92.6669,92.8051,92.501,92.6208,43766.0
2017-01-20 09:50:00,100.61,100.84,100.47,100.78,59519.0,92.6945,92.9064,92.5655,92.8511,59519.0
2017-01-20 10:00:00,100.78,101.03,100.71,100.92,47399.0,92.8511,93.0815,92.7867,92.9801,47399.0
2017-01-20 10:10:00,100.94,101.09,100.93,101.07,20180.0,92.9986,93.1368,92.9893,93.1183,20180.0
2017-01-20 10:20:00,101.05,101.1,100.94,101.03,18810.0,93.0999,93.146,92.9986,93.0815,18810.0
2017-01-20 10:30:00,101.02,101.05,100.92,101.0,15518.0,93.0723,93.0999,92.9801,93.0538,15518.0
2017-01-20 10:40:00,101.0,101.04,100.88,100.92,15562.0,93.0538,93.0907,92.9433,92.9801,15562.0
2017-01-20 10:50:00,100.95,101.01,100.93,100.96,9434.0,93.0078,93.063,92.9893,93.017,9434.0
2017-01-20 11:00:00,100.99,101.01,100.86,100.88,49697.0,93.0446,93.063,92.9248,92.9433,49697.0
2017-01-20 11:10:00,100.86,100.88,100.77,100.81,15662.0,92.9248,92.9433,92.8419,92.8788,15662.0
2017-01-20 11:20:00,100.79,100.79,100.52,100.52,14680.0,92.8604,92.8604,92.6116,92.6116,14680.0
2017-01-20 11:30:00,100.53,100.66,100.53,100.65,24963.0,92.6208,92.7406,92.6208,92.7314,24963.0
2017-01-20 11:40:00,100.67,100.72,100.56,100.64,7721.0,92.7498,92.7959,92.6485,92.7222,7721.0
2017-01-20 11:50:00,100.65,100.65,100.55,100.57,14492.0,92.7314,92.7314,92.6392,92.6577,14492.0
2017-01-20 12:00:00,100.58,100.58,100.13,100.49,22503.0,92.6669,92.6669,92.2523,92.584,22503.0
2017-01-20 12:10:00,100.46,100.56,100.35,100.54,16029.0,92.5563,92.6485,92.455,92.63,16029.0
2017-01-20 12:20:00,100.52,100.59,100.41,100.5,15217.0,92.6116,92.6761,92.5103,92.5932,15217.0
2017-01-20 12:30:00,100.51,100.52,100.31,100.5,20110.0,92.6024,92.6116,92.4181,92.5932,20110.0
2017-01-20 12:40:00,100.53,100.63,100.52,100.62,12337.0,92.6208,92.7129,92.6116,92.7037,12337.0
2017-01-20 12:50:00,100.63,100.7,100.44,100.61,31372.0,92.7129,92.7774,92.5379,92.6945,31372.0
2017-01-20 13:00:00,100.56,100.82,100.55,100.82,21094.0,92.6485,92.888,92.6392,92.888,21094.0
2017-01-20 13:10:00,100.86,100.87,100.72,100.81,8955.0,92.9248,92.9341,92.7959,92.8788,8955.0
2017-01-20 13:20:00,100.82,101.03,100.8,101.02,13062.0,92.888,93.0815,92.8696,93.0723,13062.0
2017-01-20 13:30:00,101.0,101.07,100.91,101.06,11909.0,93.0538,93.1183,92.9709,93.1091,11909.0
2017-01-20 13:40:00,101.03,101.08,100.97,101.0,18137.0,93.0815,93.1275,93.0262,93.0538,18137.0
2017-01-20 13:50:00,101.01,101.1,100.99,101.05,25690.0,93.063,93.146,93.0446,93.0999,25690.0
2017-01-20 14:00:00,101.04,101.08,100.98,101.05,26814.0,93.0907,93.1275,93.0354,93.0999,26814.0
2017-01-20 14:10:00,101.04,101.06,100.97,101.06,33438.0,93.0907,93.1091,93.0262,93.1091,33438.0
2017-01-20 14:20:00,101.04,101.05,100.98,101.03,33273.0,93.0907,93.0999,93.0354,93.0815,33273.0
2017-01-20 14:30:00,101.04,101.13,101.04,101.11,40106.0,93.0907,93.1736,93.0907,93.1552,40106.0
2017-01-20 14:40:00,101.09,101.17,101.02,101.04,27054.0,93.1368,93.2105,93.0723,93.0907,27054.0
2017-01-20 14:50:00,101.05,101.11,101.0,101.0,20010.0,93.0999,93.1552,93.0538,93.0538,20010.0
2017-01-20 15:00:00,100.99,101.14,100.99,101.14,20560.0,93.0446,93.1828,93.0446,93.1828,20560.0
2017-01-20 15:10:00,101.15,101.17,100.99,101.01,18143.0,93.192,93.2105,93.0446,93.063,18143.0
2017-01-20 15:20:00,101.01,101.01,100.86,100.88,34505.0,93.063,93.063,92.9248,92.9433,34505.0
2017-01-20 15:30:00,100.88,101.0,100.84,101.0,44394.0,92.9433,93.0538,92.9064,93.0538,44394.0
2017-01-20 15:40:00,101.01,101.06,100.88,101.03,62518.0,93.063,93.1091,92.9433,93.0815,62518.0
2017-01-20 15:50:00,101.04,101.1,100.97,101.03,96360.0,93.0907,93.146,93.0262,93.0815,96360.0
2017-01-23 09:30:00,100.77,101.13,100.66,100.93,29388.0,92.8419,93.1736,92.7406,92.9893,29388.0
2017-01-23 09:40:00,100.92,101.0,100.77,100.84,19195.0,92.9801,93.0538,92.8419,92.9064,19195.0
2017-01-23 09:50:00,100.81,100.89,100.69,100.89,10964.0,92.8788,92.9525,92.7682,92.9525,10964.0
2017-01-23 10:00:00,100.9,100.9,100.75,100.88,18344.0,92.9617,92.9617,92.8235,92.9433,18344.0
2017-01-23 10:10:00,100.87,100.88,100.76,100.8,36616.0,92.9341,92.9433,92.8327,92.8696,36616.0
2017-01-23 10:20:00,100.81,100.95,100.77,100.78,14500.0,92.8788,93.0078,92.8419,92.8511,14500.0
2017-01-23 10:30:00,100.8,100.92,100.76,100.87,51994.0,92.8696,92.9801,92.8327,92.9341,51994.0
2017-01-23 10:40:00,100.88,100.98,100.87,100.97,31968.0,92.9433,93.0354,92.9341,93.0262,31968.0
2017-01-23 10:50:00,100.95,101.11,100.93,101.02,13799.0,93.0078,93.1552,92.9893,93.0723,13799.0
2017-01-23 11:00:00,101.03,101.12,101.0,101.0,17644.0,93.0815,93.1644,93.0538,93.0538,17644.0
2017-01-23 11:10:00,100.98,101.08,100.88,101.0,22608.0,93.0354,93.1275,92.9433,93.0538,22608.0
2017-01-23 11:20:00,101.0,101.04,100.89,101.0,12628.0,93.0538,93.0907,92.9525,93.0538,12628.0
2017-01-23 11:30:00,101.01,101.01,100.89,100.95,37374.0,93.063,93.063,92.9525,93.0078,37374.0
2017-01-23 11:40:00,100.96,100.96,100.8,100.85,41201.0,93.017,93.017,92.8696,92.9156,41201.0
2017-01-23 11:50:00,100.83,101.0,100.78,101.0,25251.0,92.8972,93.0538,92.8511,93.0538,25251.0
2017-01-23 12:00:00,101.0,101.02,100.89,100.89,17184.0,93.0538,93.0723,92.9525,92.9525,17184.0
2017-01-23 12:10:00,100.89,100.97,100.8,100.96,13263.0,92.9525,93.0262,92.8696,93.017,13263.0
2017-01-23 12:20:00,100.99,101.08,100.96,100.97,8399.0,93.0446,93.1275,93.017,93.0262,8399.0
2017-01-23 12:30:00,100.99,101.0,100.92,100.92,9155.0,93.0446,93.0538,92.9801,92.9801,9155.0
2017-01-23 12:40:00,100.93,101.0,100.87,100.92,12922.0,92.9893,93.0538,92.9341,92.9801,12922.0
2017-01-23 12:50:00,100.93,100.98,100.92,100.97,10048.0,92.9893,93.0354,92.9801,93.0262,10048.0
2017-01-23 13:00:00,100.96,101.02,100.95,100.95,13957.0,93.017,93.0723,93.0078,93.0078,13957.0
2017-01-23 13:10:00,100.96,100.98,100.91,100.93,13307.0,93.017,93.0354,92.9709,92.9893,13307.0
2017-01-23 13:20:00,100.94,101.0,100.9,100.97,33060.0,92.9986,93.0538,92.9617,93.0262,33060.0
2017-01-23 13:30:00,100.98,101.33,100.98,101.33,12449.0,93.0354,93.3579,93.0354,93.3579,12449.0
2017-01-23 13:40:00,101.35,101.43,101.24,101.26,13672.0,93.3763,93.45,93.275,93.2934,13672.0
2017-01-23 13:50:00,101.26,101.26,101.07,101.2,14915.0,93.2934,93.2934,93.1183,93.2381,14915.0
2017-01-23 14:00:00,101.22,101.28,101.07,101.08,23429.0,93.2565,93.3118,93.1183,93.1275,23429.0
2017-01-23 14:10:00,101.08,101.17,101.06,101.13,13282.0,93.1275,93.2105,93.1091,93.1736,13282.0
2017-01-23 14:20:00,101.13,101.27,101.13,101.25,23541.0,93.1736,93.3026,93.1736,93.2842,23541.0
2017-01-23 14:30:00,101.25,101.38,101.24,101.38,14883.0,93.2842,93.4039,93.275,93.4039,14883.0
2017-01-23 14:40:00,101.4,101.56,101.3,101.53,28797.0,93.4224,93.5698,93.3302,93.5421,28797.0
2017-01-23 14:50:00,101.52,101.59,101.48,101.49,21882.0,93.5329,93.5974,93.4961,93.5053,21882.0
2017-01-23 15:00:00,101.47,101.6,101.47,101.6,34508.0,93.4869,93.6066,93.4869,93.6066,34508.0
2017-01-23 15:10:00,101.59,101.67,101.55,101.63,34207.0,93.5974,93.6711,93.5606,93.6343,34207.0
2017-01-23 15:20:00,101.63,101.86,101.63,101.83,40548.0,93.6343,93.8462,93.6343,93.8185,40548.0
2017-01-23 15:30:00,101.84,101.86,101.68,101.85,68789.0,93.8277,93.8462,93.6803,93.837,68789.0
2017-01-23 15:40:00,101.86,101.86,101.72,101.82,79598.0,93.8462,93.8462,93.7172,93.8093,79598.0
2017-01-23 15:50:00,101.81,101.84,101.74,101.76,127817.0,93.8001,93.8277,93.7356,93.754,127817.0
2017-01-24 09:30:00,101.93,102.41,101.88,102.16,43493.0,93.9107,94.3529,93.8646,94.1226,43493.0
2017-01-24 09:40:00,102.2,102.26,101.92,102.1,23022.0,94.1594,94.2147,93.9015,94.0673,23022.0
2017-01-24 09:50:00,102.05,102.06,101.66,101.66,14426.0,94.0212,94.0304,93.6619,93.6619,14426.0
2017-01-24 10:00:00,101.68,101.68,101.26,101.34,20451.0,93.6803,93.6803,93.2934,93.3671,20451.0
2017-01-24 10:10:00,101.33,101.63,101.33,101.38,16482.0,93.3579,93.6343,93.3579,93.4039,16482.0
2017-01-24 10:20:00,101.42,101.64,101.39,101.59,14963.0,93.4408,93.6435,93.4132,93.5974,14963.0
2017-01-24 10:30:00,101.58,101.71,101.54,101.58,11166.0,93.5882,93.708,93.5514,93.5882,11166.0
2017-01-24 10:40:00,101.57,101.59,101.31,101.34,15686.0,93.579,93.5974,93.3394,93.3671,15686.0
2017-01-24 10:50:00,101.32,101.46,101.31,101.34,10800.0,93.3487,93.4776,93.3394,93.3671,10800.0
2017-01-24 11:00:00,101.34,101.56,101.34,101.56,10240.0,93.3671,93.5698,93.3671,93.5698,10240.0
2017-01-24 11:10:00,101.55,101.59,101.38,101.59,12625.0,93.5606,93.5974,93.4039,93.5974,12625.0
2017-01-24 11:20:00,101.59,101.7,101.58,101.63,5822.0,93.5974,93.6988,93.5882,93.6343,5822.0
2017-01-24 11:30:00,101.65,101.9,101.65,101.9,9850.0,93.6527,93.883,93.6527,93.883,9850.0
2017-01-24 11:40:00,101.88,101.89,101.8,101.85,13635.0,93.8646,93.8738,93.7909,93.837,13635.0
2017-01-24 11:50:00,101.85,101.93,101.74,101.82,11719.0,93.837,93.9107,93.7356,93.8093,11719.0
2017-01-24 12:00:00,101.83,101.88,101.8,101.85,11651.0,93.8185,93.8646,93.7909,93.837,11651.0
2017-01-24 12:10:00,101.87,101.92,101.84,101.85,10870.0,93.8554,93.9015,93.8277,93.837,10870.0
2017-01-24 12:20:00,101.83,101.86,101.75,101.86,18231.0,93.8185,93.8462,93.7448,93.8462,18231.0
2017-01-24 12:30:00,101.84,101.89,101.81,101.87,10650.0,93.8277,93.8738,93.8001,93.8554,10650.0
2017-01-24 12:40:00,101.89,101.93,101.83,101.89,11055.0,93.8738,93.9107,93.8185,93.8738,11055.0
2017-01-24 12:50:00,101.89,101.97,101.87,101.97,11913.0,93.8738,93.9475,93.8554,93.9475,11913.0
2017-01-24 13:00:00,101.96,102.06,101.92,102.04,15029.0,93.9383,94.0304,93.9015,94.012,15029.0
2017-01-24 13:10:00,102.05,102.06,102.0,102.01,9925.0,94.0212,94.0304,93.9752,93.9844,9925.0
2017-01-24 13:20:00,102.01,102.07,101.98,102.04,17871.0,93.9844,94.0397,93.9567,94.012,17871.0
2017-01-24 13:30:00,102.04,102.34,102.04,102.31,17506.0,94.012,94.2884,94.012,94.2608,17506.0
2017-01-24 13:40:00,102.33,102.45,102.28,102.43,11047.0,94.2792,94.3898,94.2331,94.3713,11047.0
2017-01-24 13:50:00,102.42,102.44,102.22,102.22,26390.0,94.3621,94.3805,94.1779,94.1779,26390.0
2017-01-24 14:00:00,102.22,102.32,102.19,102.23,13170.0,94.1779,94.27,94.1502,94.1871,13170.0
2017-01-24 14:10:00,102.22,102.23,102.08,102.18,9942.0,94.1779,94.1871,94.0489,94.141,9942.0
2017-01-24 14:20:00,102.14,102.24,102.14,102.16,10815.0,94.1041,94.1963,94.1041,94.1226,10815.0
2017-01-24 14:30:00,102.15,102.24,102.11,102.15,12102.0,94.1134,94.1963,94.0765,94.1134,12102.0
2017-01-24 14:40:00,102.15,102.27,102.14,102.2,16626.0,94.1134,94.2239,94.1041,94.1594,16626.0
2017-01-24 14:50:00,102.22,102.32,102.19,102.23,11050.0,94.1779,94.27,94.1502,94.1871,11050.0
2017-01-24 15:00:00,102.23,102.34,102.23,102.31,22341.0,94.1871,94.2884,94.1871,94.2608,22341.0
2017-01-24 15:10:00,102.31,102.31,102.19,102.23,17085.0,94.2608,94.2608,94.1502,94.1871,17085.0
2017-01-24 15:20:00,102.22,102.25,102.15,102.22,29938.0,94.1779,94.2055,94.1134,94.1779,29938.0
2017-01-24 15:30:00,102.22,102.37,102.22,102.26,30653.0,94.1779,94.3161,94.1779,94.2147,30653.0
2017-01-24 15:40:00,102.26,102.3,102.2,102.21,41599.0,94.2147,94.2516,94.1594,94.1686,41599.0
2017-01-24 15:50:00,102.22,102.23,101.98,102.0,158938.0,94.1779,94.1871,93.9567,93.9752,158938.0
2017-01-25 09:30:00,102.79,102.99,102.25,102.81,20440.0,94.703,94.8873,94.2055,94.7214,20440.0
2017-01-25 09:40:00,102.95,103.12,102.62,102.99,20500.0,94.8504,95.007,94.5464,94.8873,20500.0
2017-01-25 09:50:00,102.99,103.0,102.83,102.88,9861.0,94.8873,94.8965,94.7399,94.7859,9861.0
2017-01-25 10:00:00,102.95,103.22,102.93,103.18,13388.0,94.8504,95.0992,94.832,95.0623,13388.0
2017-01-25 10:10:00,103.17,103.28,103.11,103.2,20101.0,95.0531,95.1545,94.9978,95.0808,20101.0
2017-01-25 10:20:00,103.18,103.19,102.96,103.1,13226.0,95.0623,95.0715,94.8596,94.9886,13226.0
2017-01-25 10:30:00,103.08,103.28,103.06,103.23,10065.0,94.9702,95.1545,94.9518,95.1084,10065.0
2017-01-25 10:40:00,103.22,103.22,103.04,103.06,11215.0,95.0992,95.0992,94.9333,94.9518,11215.0
2017-01-25 10:50:00,103.1,103.17,103.0,103.0,23584.0,94.9886,95.0531,94.8965,94.8965,23584.0
2017-01-25 11:00:00,103.03,103.18,102.99,103.17,36506.0,94.9241,95.0623,94.8873,95.0531,36506.0
2017-01-25 11:10:00,103.15,103.16,103.02,103.09,11350.0,95.0347,95.0439,94.9149,94.9794,11350.0
2017-01-25 11:20:00,103.12,103.27,103.11,103.24,22090.0,95.007,95.1452,94.9978,95.1176,22090.0
2017-01-25 11:30:00,103.24,103.25,102.96,102.99,27770.0,95.1176,95.1268,94.8596,94.8873,27770.0
2017-01-25 11:40:00,103.0,103.19,102.98,103.19,18650.0,94.8965,95.0715,94.8781,95.0715,18650.0
2017-01-25 11:50:00,103.19,103.41,103.19,103.39,12352.0,95.0715,95.2742,95.0715,95.2558,12352.0
2017-01-25 12:00:00,103.38,103.4,103.29,103.36,13840.0,95.2466,95.265,95.1637,95.2282,13840.0
2017-01-25 12:10:00,103.36,103.42,103.23,103.4,17973.0,95.2282,95.2834,95.1084,95.265,17973.0
2017-01-25 12:20:00,103.42,103.5,103.38,103.49,20036.0,95.2834,95.3571,95.2466,95.3479,20036.0
2017-01-25 12:30:00,103.51,103.61,103.42,103.42,17596.0,95.3664,95.4585,95.2834,95.2834,17596.0
2017-01-25 12:40:00,103.39,103.49,103.39,103.49,11501.0,95.2558,95.3479,95.2558,95.3479,11501.0
2017-01-25 12:50:00,103.48,103.62,103.45,103.62,28061.0,95.3387,95.4677,95.3111,95.4677,28061.0
2017-01-25 13:00:00,103.62,103.62,103.31,103.31,20559.0,95.4677,95.4677,95.1821,95.1821,20559.0
2017-01-25 13:10:00,103.33,103.58,103.33,103.58,28473.0,95.2005,95.4309,95.2005,95.4309,28473.0
2017-01-25 13:20:00,103.56,103.57,103.35,103.37,23952.0,95.4124,95.4216,95.2189,95.2374,23952.0
2017-01-25 13:30:00,103.39,103.4,103.15,103.24,21709.0,95.2558,95.265,95.0347,95.1176,21709.0
2017-01-25 13:40:00,103.25,103.26,103.03,103.09,14609.0,95.1268,95.136,94.9241,94.9794,14609.0
2017-01-25 13:50:00,103.09,103.15,103.08,103.11,25050.0,94.9794,95.0347,94.9702,94.9978,25050.0
2017-01-25 14:00:00,103.1,103.27,103.1,103.25,18602.0,94.9886,95.1452,94.9886,95.1268,18602.0
2017-01-25 14:10:00,103.24,103.31,103.23,103.31,20684.0,95.1176,95.1821,95.1084,95.1821,20684.0
2017-01-25 14:20:00,103.32,103.35,103.25,103.31,28313.0,95.1913,95.2189,95.1268,95.1821,28313.0
2017-01-25 14:30:00,103.31,103.32,103.25,103.25,14593.0,95.1821,95.1913,95.1268,95.1268,14593.0
2017-01-25 14:40:00,103.25,103.27,103.17,103.25,12921.0,95.1268,95.1452,95.0531,95.1268,12921.0
2017-01-25 14:50:00,103.23,103.27,103.2,103.27,23195.0,95.1084,95.1452,95.0808,95.1452,23195.0
2017-01-25 15:00:00,103.29,103.44,103.26,103.44,39157.0,95.1637,95.3019,95.136,95.3019,39157.0
2017-01-25 15:10:00,103.43,103.48,103.37,103.39,36157.0,95.2927,95.3387,95.2374,95.2558,36157.0
2017-01-25 15:20:00,103.39,103.61,103.39,103.6,39642.0,95.2558,95.4585,95.2558,95.4493,39642.0
2017-01-25 15:30:00,103.61,103.79,103.6,103.79,103782.0,95.4585,95.6243,95.4493,95.6243,103782.0
2017-01-25 15:40:00,103.79,103.98,103.77,103.95,83815.0,95.6243,95.7994,95.6059,95.7717,83815.0
2017-01-25 15:50:00,103.95,103.97,103.7,103.73,132242.0,95.7717,95.7902,95.5414,95.5691,132242.0
2017-01-26 09:30:00,103.62,104.4,103.62,104.14,35438.0,95.4677,96.1863,95.4677,95.9468,35438.0
2017-01-26 09:40:00,104.0,104.17,103.62,103.89,58076.0,95.8178,95.9744,95.4677,95.7165,58076.0
2017-01-26 09:50:00,103.9,104.56,103.9,104.3,82716.0,95.7257,96.3338,95.7257,96.0942,82716.0
2017-01-26 10:00:00,104.27,104.63,104.11,104.51,48234.0,96.0666,96.3982,95.9192,96.2877,48234.0
2017-01-26 10:10:00,104.46,104.55,104.17,104.17,25092.0,96.2416,96.3245,95.9744,95.9744,25092.0
2017-01-26 10:20:00,104.12,104.14,103.8,103.82,23041.0,95.9284,95.9468,95.6335,95.652,23041.0
2017-01-26 10:30:00,103.83,104.13,103.81,104.11,15592.0,95.6612,95.9376,95.6428,95.9192,15592.0
2017-01-26 10:40:00,104.18,104.18,103.93,104.0,37380.0,95.9836,95.9836,95.7533,95.8178,37380.0
2017-01-26 10:50:00,104.0,104.01,103.68,103.77,22280.0,95.8178,95.827,95.523,95.6059,22280.0
2017-01-26 11:00:00,103.76,104.03,103.72,104.03,47164.0,95.5967,95.8455,95.5598,95.8455,47164.0
2017-01-26 11:10:00,104.03,104.16,103.98,103.99,11509.0,95.8455,95.9652,95.7994,95.8086,11509.0
2017-01-26 11:20:00,103.98,103.98,103.77,103.78,12288.0,95.7994,95.7994,95.6059,95.6151,12288.0
2017-01-26 11:30:00,103.78,104.02,103.7,103.89,16432.0,95.6151,95.8362,95.5414,95.7165,16432.0
2017-01-26 11:40:00,103.93,104.1,103.9,103.97,13255.0,95.7533,95.9099,95.7257,95.7902,13255.0
2017-01-26 11:50:00,103.92,104.03,103.86,104.01,14510.0,95.7441,95.8455,95.6888,95.827,14510.0
2017-01-26 12:00:00,103.98,104.26,103.91,104.25,19126.0,95.7994,96.0574,95.7349,96.0481,19126.0
2017-01-26 12:10:00,104.25,104.41,104.06,104.06,27701.0,96.0481,96.1956,95.8731,95.8731,27701.0
2017-01-26 12:20:00,104.08,104.14,103.99,103.99,12765.0,95.8915,95.9468,95.8086,95.8086,12765.0
2017-01-26 12:30:00,103.98,104.09,103.96,104.09,11465.0,95.7994,95.9007,95.781,95.9007,11465.0
2017-01-26 12:40:00,104.06,104.06,103.86,103.93,12339.0,95.8731,95.8731,95.6888,95.7533,12339.0
2017-01-26 12:50:00,103.92,104.02,103.91,103.94,12845.0,95.7441,95.8362,95.7349,95.7625,12845.0
2017-01-26 13:00:00,103.95,103.99,103.8,103.89,12000.0,95.7717,95.8086,95.6335,95.7165,12000.0
2017-01-26 13:10:00,103.9,103.96,103.83,103.9,16287.0,95.7257,95.781,95.6612,95.7257,16287.0
2017-01-26 13:20:00,103.91,104.14,103.9,104.01,53731.0,95.7349,95.9468,95.7257,95.827,53731.0
2017-01-26 13:30:00,104.01,104.21,103.99,104.15,15870.0,95.827,96.0113,95.8086,95.956,15870.0
2017-01-26 13:40:00,104.14,104.25,104.09,104.2,18051.0,95.9468,96.0481,95.9007,96.0021,18051.0
2017-01-26 13:50:00,104.2,104.21,104.06,104.1,13341.0,96.0021,96.0113,95.8731,95.9099,13341.0
2017-01-26 14:00:00,104.09,104.12,104.0,104.02,8362.0,95.9007,95.9284,95.8178,95.8362,8362.0
2017-01-26 14:10:00,104.03,104.18,104.02,104.16,14980.0,95.8455,95.9836,95.8362,95.9652,14980.0
2017-01-26 14:20:00,104.14,104.3,104.08,104.3,19223.0,95.9468,96.0942,95.8915,96.0942,19223.0
2017-01-26 14:30:00,104.31,104.42,104.19,104.31,13600.0,96.1034,96.2048,95.9929,96.1034,13600.0
2017-01-26 14:40:00,104.3,104.39,104.27,104.32,13170.0,96.0942,96.1771,96.0666,96.1126,13170.0
2017-01-26 14:50:00,104.32,104.34,104.21,104.26,18188.0,96.1126,96.1311,96.0113,96.0574,18188.0
2017-01-26 15:00:00,104.26,104.29,104.17,104.18,18353.0,96.0574,96.085,95.9744,95.9836,18353.0
2017-01-26 15:10:00,104.18,104.27,104.11,104.14,20732.0,95.9836,96.0666,95.9192,95.9468,20732.0
2017-01-26 15:20:00,104.14,104.18,104.07,104.12,15127.0,95.9468,95.9836,95.8823,95.9284,15127.0
2017-01-26 15:30:00,104.12,104.23,104.04,104.04,24121.0,95.9284,96.0297,95.8547,95.8547,24121.0
2017-01-26 15:40:00,104.06,104.09,103.94,104.04,59731.0,95.8731,95.9007,95.7625,95.8547,59731.0
2017-01-26 15:50:00,104.04,104.13,103.94,104.11,119383.0,95.8547,95.9376,95.7625,95.9192,119383.0
2017-01-27 09:30:00,104.12,104.14,103.56,103.77,12479.0,95.9284,95.9468,95.4124,95.6059,12479.0
2017-01-27 09:40:00,103.93,104.25,103.77,104.14,14494.0,95.7533,96.0481,95.6059,95.9468,14494.0
2017-01-27 09:50:00,104.12,104.18,103.82,104.0,7867.0,95.9284,95.9836,95.652,95.8178,7867.0
2017-01-27 10:00:00,104.01,104.07,103.73,103.77,8278.0,95.827,95.8823,95.5691,95.6059,8278.0
2017-01-27 10:10:00,103.7,104.07,103.7,104.07,10527.0,95.5414,95.8823,95.5414,95.8823,10527.0
2017-01-27 10:20:00,103.99,104.06,103.84,103.86,16981.0,95.8086,95.8731,95.6704,95.6888,16981.0
2017-01-27 10:30:00,103.89,104.06,103.89,103.97,9015.0,95.7165,95.8731,95.7165,95.7902,9015.0
2017-01-27 10:40:00,103.92,104.08,103.85,104.0,11522.0,95.7441,95.8915,95.6796,95.8178,11522.0
2017-01-27 10:50:00,103.99,104.05,103.85,103.9,11531.0,95.8086,95.8639,95.6796,95.7257,11531.0
2017-01-27 11:00:00,103.94,104.02,103.91,103.97,20694.0,95.7625,95.8362,95.7349,95.7902,20694.0
2017-01-27 11:10:00,103.97,104.07,103.93,103.97,10630.0,95.7902,95.8823,95.7533,95.7902,10630.0
2017-01-27 11:20:00,103.97,104.03,103.85,103.89,10110.0,95.7902,95.8455,95.6796,95.7165,10110.0
2017-01-27 11:30:00,103.87,104.05,103.87,104.02,13748.0,95.698,95.8639,95.698,95.8362,13748.0
2017-01-27 11:40:00,104.02,104.05,103.85,103.85,24528.0,95.8362,95.8639,95.6796,95.6796,24528.0
2017-01-27 11:50:00,103.85,103.9,103.77,103.9,17819.0,95.6796,95.7257,95.6059,95.7257,17819.0
2017-01-27 12:00:00,103.92,104.0,103.88,103.94,10267.0,95.7441,95.8178,95.7073,95.7625,10267.0
2017-01-27 12:10:00,103.9,104.04,103.85,104.04,10454.0,95.7257,95.8547,95.6796,95.8547,10454.0
2017-01-27 12:20:00,103.98,104.0,103.89,103.96,9667.0,95.7994,95.8178,95.7165,95.781,9667.0
2017-01-27 12:30:00,103.96,104.0,103.92,103.94,10463.0,95.781,95.8178,95.7441,95.7625,10463.0
2017-01-27 12:40:00,103.94,103.97,103.88,103.93,11635.0,95.7625,95.7902,95.7073,95.7533,11635.0
2017-01-27 12:50:00,103.92,103.98,103.92,103.93,6237.0,95.7441,95.7994,95.7441,95.7533,6237.0
2017-01-27 13:00:00,103.93,103.98,103.85,103.96,18392.0,95.7533,95.7994,95.6796,95.781,18392.0
2017-01-27 13:10:00,103.96,103.96,103.85,103.93,17581.0,95.781,95.781,95.6796,95.7533,17581.0
2017-01-27 13:20:00,103.91,103.93,103.87,103.93,13166.0,95.7349,95.7533,95.698,95.7533,13166.0
2017-01-27 13:30:00,103.93,103.99,103.92,103.94,11119.0,95.7533,95.8086,95.7441,95.7625,11119.0
2017-01-27 13:40:00,103.94,103.99,103.91,103.92,10648.0,95.7625,95.8086,95.7349,95.7441,10648.0
2017-01-27 13:50:00,103.92,104.0,103.88,103.9,11962.0,95.7441,95.8178,95.7073,95.7257,11962.0
2017-01-27 14:00:00,103.9,103.98,103.87,103.92,16780.0,95.7257,95.7994,95.698,95.7441,16780.0
2017-01-27 14:10:00,103.93,103.98,103.91,103.92,13036.0,95.7533,95.7994,95.7349,95.7441,13036.0
2017-01-27 14:20:00,103.91,103.99,103.88,103.96,10974.0,95.7349,95.8086,95.7073,95.781,10974.0
2017-01-27 14:30:00,103.97,104.03,103.94,103.95,10706.0,95.7902,95.8455,95.7625,95.7717,10706.0
2017-01-27 14:40:00,103.97,104.02,103.94,104.0,19742.0,95.7902,95.8362,95.7625,95.8178,19742.0
2017-01-27 14:50:00,103.99,104.0,103.94,103.98,12014.0,95.8086,95.8178,95.7625,95.7994,12014.0
2017-01-27 15:00:00,103.98,103.99,103.87,103.96,16342.0,95.7994,95.8086,95.698,95.781,16342.0
2017-01-27 15:10:00,103.95,103.97,103.92,103.94,17310.0,95.7717,95.7902,95.7441,95.7625,17310.0
2017-01-27 15:20:00,103.94,104.02,103.89,103.89,27453.0,95.7625,95.8362,95.7165,95.7165,27453.0
2017-01-27 15:30:00,103.87,103.96,103.87,103.95,22717.0,95.698,95.781,95.698,95.7717,22717.0
2017-01-27 15:40:00,103.95,103.96,103.84,103.94,39150.0,95.7717,95.781,95.6704,95.7625,39150.0
2017-01-27 15:50:00,103.95,104.0,103.91,103.98,60913.0,95.7717,95.8178,95.7349,95.7994,60913.0
2017-01-30 09:30:00,103.99,103.99,103.22,103.38,40141.0,95.8086,95.8086,95.0992,95.2466,40141.0
2017-01-30 09:40:00,103.36,103.49,103.13,103.23,15105.0,95.2282,95.3479,95.0163,95.1084,15105.0
2017-01-30 09:50:00,103.26,103.42,103.19,103.38,16966.0,95.136,95.2834,95.0715,95.2466,16966.0
2017-01-30 10:00:00,103.41,103.54,103.35,103.39,16858.0,95.2742,95.394,95.2189,95.2558,16858.0
2017-01-30 10:10:00,103.4,103.43,103.17,103.27,38637.0,95.265,95.2927,95.0531,95.1452,38637.0
2017-01-30 10:20:00,103.29,103.44,103.29,103.3,15329.0,95.1637,95.3019,95.1637,95.1729,15329.0
2017-01-30 10:30:00,103.35,103.54,103.35,103.4,12113.0,95.2189,95.394,95.2189,95.265,12113.0
2017-01-30 10:40:00,103.42,103.45,103.26,103.3,27528.0,95.2834,95.3111,95.136,95.1729,27528.0
2017-01-30 10:50:00,103.32,103.48,103.24,103.29,17214.0,95.1913,95.3387,95.1176,95.1637,17214.0
2017-01-30 11:00:00,103.27,103.34,103.16,103.34,13481.0,95.1452,95.2097,95.0439,95.2097,13481.0
2017-01-30 11:10:00,103.34,103.41,103.28,103.34,13376.0,95.2097,95.2742,95.1545,95.2097,13376.0
2017-01-30 11:20:00,103.35,103.43,103.26,103.39,21376.0,95.2189,95.2927,95.136,95.2558,21376.0
2017-01-30 11:30:00,103.4,103.48,103.36,103.44,17821.0,95.265,95.3387,95.2282,95.3019,17821.0
2017-01-30 11:40:00,103.44,103.49,103.37,103.47,14917.0,95.3019,95.3479,95.2374,95.3295,14917.0
2017-01-30 11:50:00,103.47,103.5,103.42,103.45,9100.0,95.3295,95.3571,95.2834,95.3111,9100.0
2017-01-30 12:00:00,103.45,103.45,103.36,103.4,12886.0,95.3111,95.3111,95.2282,95.265,12886.0
2017-01-30 12:10:00,103.4,103.43,103.3,103.41,21607.0,95.265,95.2927,95.1729,95.2742,21607.0
2017-01-30 12:20:00,103.42,103.53,103.42,103.46,17337.0,95.2834,95.3848,95.2834,95.3203,17337.0
2017-01-30 12:30:00,103.46,103.46,103.32,103.37,5933.0,95.3203,95.3203,95.1913,95.2374,5933.0
2017-01-30 12:40:00,103.35,103.35,103.26,103.29,9728.0,95.2189,95.2189,95.136,95.1637,9728.0
2017-01-30 12:50:00,103.27,103.38,103.23,103.36,15258.0,95.1452,95.2466,95.1084,95.2282,15258.0
2017-01-30 13:00:00,103.37,103.43,103.31,103.4,12399.0,95.2374,95.2927,95.1821,95.265,12399.0
2017-01-30 13:10:00,103.42,103.42,103.31,103.33,7135.0,95.2834,95.2834,95.1821,95.2005,7135.0
2017-01-30 13:20:00,103.35,103.42,103.33,103.42,9144.0,95.2189,95.2834,95.2005,95.2834,9144.0
2017-01-30 13:30:00,103.41,103.43,103.3,103.33,12616.0,95.2742,95.2927,95.1729,95.2005,12616.0
2017-01-30 13:40:00,103.33,103.42,103.33,103.39,12508.0,95.2005,95.2834,95.2005,95.2558,12508.0
2017-01-30 13:50:00,103.39,103.43,103.35,103.41,9580.0,95.2558,95.2927,95.2189,95.2742,9580.0
2017-01-30 14:00:00,103.41,103.6,103.41,103.6,8618.0,95.2742,95.4493,95.2742,95.4493,8618.0
2017-01-30 14:10:00,103.57,103.59,103.48,103.48,32446.0,95.4216,95.4401,95.3387,95.3387,32446.0
2017-01-30 14:20:00,103.49,103.61,103.48,103.61,25416.0,95.3479,95.4585,95.3387,95.4585,25416.0
2017-01-30 14:30:00,103.6,103.6,103.48,103.49,15834.0,95.4493,95.4493,95.3387,95.3479,15834.0
2017-01-30 14:40:00,103.5,103.51,103.42,103.44,8607.0,95.3571,95.3664,95.2834,95.3019,8607.0
2017-01-30 14:50:00,103.43,103.47,103.37,103.45,13313.0,95.2927,95.3295,95.2374,95.3111,13313.0
2017-01-30 15:00:00,103.45,103.45,103.3,103.34,13579.0,95.3111,95.3111,95.1729,95.2097,13579.0
2017-01-30 15:10:00,103.34,103.42,103.34,103.4,24871.0,95.2097,95.2834,95.2097,95.265,24871.0
2017-01-30 15:20:00,103.4,103.42,103.34,103.4,18805.0,95.265,95.2834,95.2097,95.265,18805.0
2017-01-30 15:30:00,103.42,103.47,103.35,103.41,36751.0,95.2834,95.3295,95.2189,95.2742,36751.0
2017-01-30 15:40:00,103.41,103.64,103.41,103.6,38120.0,95.2742,95.4861,95.2742,95.4493,38120.0
2017-01-30 15:50:00,103.61,103.82,103.61,103.76,89053.0,95.4585,95.652,95.4585,95.5967,89053.0
2017-01-31 09:30:00,103.51,103.77,103.29,103.59,13664.0,95.3664,95.6059,95.1637,95.4401,13664.0
2017-01-31 09:40:00,103.68,103.68,103.53,103.54,6058.0,95.523,95.523,95.3848,95.394,6058.0
2017-01-31 09:50:00,103.52,103.62,103.4,103.56,16138.0,95.3756,95.4677,95.265,95.4124,16138.0
2017-01-31 10:00:00,103.56,103.56,103.27,103.54,23237.0,95.4124,95.4124,95.1452,95.394,23237.0
2017-01-31 10:10:00,103.48,103.57,103.48,103.48,19304.0,95.3387,95.4216,95.3387,95.3387,19304.0
2017-01-31 10:20:00,103.53,103.79,103.53,103.73,13000.0,95.3848,95.6243,95.3848,95.5691,13000.0
2017-01-31 10:30:00,103.75,103.77,103.59,103.64,5930.0,95.5875,95.6059,95.4401,95.4861,5930.0
2017-01-31 10:40:00,103.57,103.57,103.28,103.28,7849.0,95.4216,95.4216,95.1545,95.1545,7849.0
2017-01-31 10:50:00,103.25,103.45,103.25,103.41,17514.0,95.1268,95.3111,95.1268,95.2742,17514.0
2017-01-31 11:00:00,103.39,103.39,103.31,103.34,9587.0,95.2558,95.2558,95.1821,95.2097,9587.0
2017-01-31 11:10:00,103.36,103.38,103.3,103.35,10880.0,95.2282,95.2466,95.1729,95.2189,10880.0
2017-01-31 11:20:00,103.37,103.38,103.3,103.34,13378.0,95.2374,95.2466,95.1729,95.2097,13378.0
2017-01-31 11:30:00,103.33,103.45,103.3,103.39,15990.0,95.2005,95.3111,95.1729,95.2558,15990.0
2017-01-31 11:40:00,103.39,103.39,103.14,103.15,7984.0,95.2558,95.2558,95.0255,95.0347,7984.0
2017-01-31 11:50:00,103.13,103.13,103.02,103.02,4194.0,95.0163,95.0163,94.9149,94.9149,4194.0
2017-01-31 12:00:00,103.01,103.11,103.0,103.11,9897.0,94.9057,94.9978,94.8965,94.9978,9897.0
2017-01-31 12:10:00,103.08,103.18,103.06,103.17,1900.0,94.9702,95.0623,94.9518,95.0531,1900.0
2017-01-31 12:20:00,103.22,103.28,103.21,103.25,6353.0,95.0992,95.1545,95.09,95.1268,6353.0
2017-01-31 12:30:00,103.27,103.27,103.15,103.16,2155.0,95.1452,95.1452,95.0347,95.0439,2155.0
2017-01-31 12:40:00,103.14,103.21,103.13,103.13,5178.0,95.0255,95.09,95.0163,95.0163,5178.0
2017-01-31 12:50:00,103.13,103.2,103.05,103.2,14050.0,95.0163,95.0808,94.9426,95.0808,14050.0
2017-01-31 13:00:00,103.18,103.18,103.03,103.1,3440.0,95.0623,95.0623,94.9241,94.9886,3440.0
2017-01-31 13:10:00,103.1,103.14,102.95,103.1,16984.0,94.9886,95.0255,94.8504,94.9886,16984.0
2017-01-31 13:20:00,103.11,103.21,103.11,103.16,6382.0,94.9978,95.09,94.9978,95.0439,6382.0
2017-01-31 13:30:00,103.16,103.18,103.04,103.07,17277.0,95.0439,95.0623,94.9333,94.961,17277.0
2017-01-31 13:40:00,103.06,103.18,103.06,103.13,24171.0,94.9518,95.0623,94.9518,95.0163,24171.0
2017-01-31 13:50:00,103.11,103.25,103.11,103.18,12429.0,94.9978,95.1268,94.9978,95.0623,12429.0
2017-01-31 14:00:00,103.16,103.2,103.15,103.15,6086.0,95.0439,95.0808,95.0347,95.0347,6086.0
2017-01-31 14:10:00,103.16,103.23,103.15,103.16,6441.0,95.0439,95.1084,95.0347,95.0439,6441.0
2017-01-31 14:20:00,103.16,103.34,103.16,103.3,8352.0,95.0439,95.2097,95.0439,95.1729,8352.0
2017-01-31 14:30:00,103.29,103.32,103.19,103.32,9742.0,95.1637,95.1913,95.0715,95.1913,9742.0
2017-01-31 14:40:00,103.33,103.44,103.31,103.44,13225.0,95.2005,95.3019,95.1821,95.3019,13225.0
2017-01-31 14:50:00,103.45,103.48,103.39,103.42,15201.0,95.3111,95.3387,95.2558,95.2834,15201.0
2017-01-31 15:00:00,103.45,103.49,103.34,103.34,21624.0,95.3111,95.3479,95.2097,95.2097,21624.0
2017-01-31 15:10:00,103.33,103.48,103.33,103.4,14589.0,95.2005,95.3387,95.2005,95.265,14589.0
2017-01-31 15:20:00,103.41,103.56,103.4,103.5,20785.0,95.2742,95.4124,95.265,95.3571,20785.0
2017-01-31 15:30:00,103.51,103.64,103.51,103.63,28872.0,95.3664,95.4861,95.3664,95.4769,28872.0
2017-01-31 15:40:00,103.64,103.78,103.6,103.64,53371.0,95.4861,95.6151,95.4493,95.4861,53371.0
2017-01-31 15:50:00,103.64,103.69,103.53,103.68,103815.0,95.4861,95.5322,95.3848,95.523,103815.0
2017-02-01 09:30:00,103.89,104.13,103.51,103.57,37212.0,95.7165,95.9376,95.3664,95.4216,37212.0
2017-02-01 09:40:00,103.59,103.98,103.59,103.91,21265.0,95.4401,95.7994,95.4401,95.7349,21265.0
2017-02-01 09:50:00,103.92,104.07,103.91,103.93,25188.0,95.7441,95.8823,95.7349,95.7533,25188.0
2017-02-01 10:00:00,103.94,103.97,103.42,103.44,18839.0,95.7625,95.7902,95.2834,95.3019,18839.0
2017-02-01 10:10:00,103.42,103.57,103.42,103.45,7126.0,95.2834,95.4216,95.2834,95.3111,7126.0
2017-02-01 10:20:00,103.48,103.64,103.41,103.47,10827.0,95.3387,95.4861,95.2742,95.3295,10827.0
2017-02-01 10:30:00,103.46,103.61,103.35,103.41,21635.0,95.3203,95.4585,95.2189,95.2742,21635.0
2017-02-01 10:40:00,103.42,103.54,103.4,103.43,58276.0,95.2834,95.394,95.265,95.2927,58276.0
2017-02-01 10:50:00,103.43,103.45,103.13,103.13,33329.0,95.2927,95.3111,95.0163,95.0163,33329.0
2017-02-01 11:00:00,103.16,103.26,103.03,103.08,49406.0,95.0439,95.136,94.9241,94.9702,49406.0
2017-02-01 11:10:00,103.1,103.49,103.07,103.38,45063.0,94.9886,95.3479,94.961,95.2466,45063.0
2017-02-01 11:20:00,103.38,103.56,103.34,103.44,24510.0,95.2466,95.4124,95.2097,95.3019,24510.0
2017-02-01 11:30:00,103.43,103.48,103.23,103.4,11006.0,95.2927,95.3387,95.1084,95.265,11006.0
2017-02-01 11:40:00,103.41,103.46,103.24,103.25,10500.0,95.2742,95.3203,95.1176,95.1268,10500.0
2017-02-01 11:50:00,103.24,103.45,103.2,103.45,10879.0,95.1176,95.3111,95.0808,95.3111,10879.0
2017-02-01 12:00:00,103.45,103.47,103.28,103.29,12064.0,95.3111,95.3295,95.1545,95.1637,12064.0
2017-02-01 12:10:00,103.29,103.38,103.24,103.38,13036.0,95.1637,95.2466,95.1176,95.2466,13036.0
2017-02-01 12:20:00,103.41,103.41,103.21,103.38,24472.0,95.2742,95.2742,95.09,95.2466,24472.0
2017-02-01 12:30:00,103.39,103.43,103.27,103.27,9677.0,95.2558,95.2927,95.1452,95.1452,9677.0
2017-02-01 12:40:00,103.28,103.33,103.25,103.28,9757.0,95.1545,95.2005,95.1268,95.1545,9757.0
2017-02-01 12:50:00,103.25,103.39,103.24,103.38,19805.0,95.1268,95.2558,95.1176,95.2466,19805.0
2017-02-01 13:00:00,103.38,103.46,103.34,103.46,29148.0,95.2466,95.3203,95.2097,95.3203,29148.0
2017-02-01 13:10:00,103.46,103.49,103.41,103.47,39946.0,95.3203,95.3479,95.2742,95.3295,39946.0
2017-02-01 13:20:00,103.46,103.5,103.41,103.43,49344.0,95.3203,95.3571,95.2742,95.2927,49344.0
2017-02-01 13:30:00,103.44,103.47,103.4,103.45,37570.0,95.3019,95.3295,95.265,95.3111,37570.0
2017-02-01 13:40:00,103.45,103.5,103.44,103.45,13820.0,95.3111,95.3571,95.3019,95.3111,13820.0
2017-02-01 13:50:00,103.45,103.49,103.42,103.47,32746.0,95.3111,95.3479,95.2834,95.3295,32746.0
2017-02-01 14:00:00,103.45,103.57,103.42,103.48,41555.0,95.3111,95.4216,95.2834,95.3387,41555.0
2017-02-01 14:10:00,103.49,103.56,103.44,103.5,26095.0,95.3479,95.4124,95.3019,95.3571,26095.0
2017-02-01 14:20:00,103.52,103.55,103.44,103.46,27669.0,95.3756,95.4032,95.3019,95.3203,27669.0
2017-02-01 14:30:00,103.46,103.49,103.29,103.35,28597.0,95.3203,95.3479,95.1637,95.2189,28597.0
2017-02-01 14:40:00,103.35,103.45,103.33,103.37,45375.0,95.2189,95.3111,95.2005,95.2374,45375.0
2017-02-01 14:50:00,103.36,103.38,103.32,103.38,31640.0,95.2282,95.2466,95.1913,95.2466,31640.0
2017-02-01 15:00:00,103.39,103.44,103.35,103.4,18417.0,95.2558,95.3019,95.2189,95.265,18417.0
2017-02-01 15:10:00,103.39,103.44,103.35,103.42,17560.0,95.2558,95.3019,95.2189,95.2834,17560.0
2017-02-01 15:20:00,103.4,103.51,103.4,103.51,16541.0,95.265,95.3664,95.265,95.3664,16541.0
2017-02-01 15:30:00,103.52,103.55,103.5,103.53,21180.0,95.3756,95.4032,95.3571,95.3848,21180.0
2017-02-01 15:40:00,103.53,103.61,103.51,103.56,37326.0,95.3848,95.4585,95.3664,95.4124,37326.0
2017-02-01 15:50:00,103.56,103.6,103.54,103.56,94139.0,95.4124,95.4493,95.394,95.4124,94139.0
2017-02-02 09:30:00,98.25,103.13,98.25,102.93,34809.0,90.5202,95.0163,90.5202,94.832,34809.0
2017-02-02 09:40:00,103.0,103.34,102.87,103.34,18750.0,94.8965,95.2097,94.7767,95.2097,18750.0
2017-02-02 09:50:00,103.31,103.31,103.09,103.21,18029.0,95.1821,95.1821,94.9794,95.09,18029.0
2017-02-02 10:00:00,103.24,103.33,103.1,103.33,5421.0,95.1176,95.2005,94.9886,95.2005,5421.0
2017-02-02 10:10:00,103.33,103.72,103.3,103.67,6369.0,95.2005,95.5598,95.1729,95.5138,6369.0
2017-02-02 10:20:00,103.64,103.87,103.58,103.71,7130.0,95.4861,95.698,95.4309,95.5506,7130.0
2017-02-02 10:30:00,103.74,103.75,103.57,103.69,4400.0,95.5783,95.5875,95.4216,95.5322,4400.0
2017-02-02 10:40:00,103.65,103.71,103.56,103.61,9202.0,95.4953,95.5506,95.4124,95.4585,9202.0
2017-02-02 10:50:00,103.66,103.9,103.64,103.9,13269.0,95.5046,95.7257,95.4861,95.7257,13269.0
2017-02-02 11:00:00,103.92,103.96,103.58,103.65,12315.0,95.7441,95.781,95.4309,95.4953,12315.0
2017-02-02 11:10:00,103.7,103.8,103.56,103.77,9265.0,95.5414,95.6335,95.4124,95.6059,9265.0
2017-02-02 11:20:00,103.74,103.91,103.64,103.64,14506.0,95.5783,95.7349,95.4861,95.4861,14506.0
2017-02-02 11:30:00,103.58,103.76,103.58,103.73,9385.0,95.4309,95.5967,95.4309,95.5691,9385.0
2017-02-02 11:40:00,103.65,103.77,103.53,103.62,13179.0,95.4953,95.6059,95.3848,95.4677,13179.0
2017-02-02 11:50:00,103.58,103.59,103.46,103.48,9397.0,95.4309,95.4401,95.3203,95.3387,9397.0
2017-02-02 12:00:00,103.5,103.58,103.4,103.54,5150.0,95.3571,95.4309,95.265,95.394,5150.0
2017-02-02 12:10:00,103.5,103.51,103.42,103.46,3800.0,95.3571,95.3664,95.2834,95.3203,3800.0
2017-02-02 12:20:00,103.46,103.62,103.35,103.62,10182.0,95.3203,95.4677,95.2189,95.4677,10182.0
2017-02-02 12:30:00,103.69,103.84,103.64,103.84,4100.0,95.5322,95.6704,95.4861,95.6704,4100.0
2017-02-02 12:40:00,103.84,103.85,103.76,103.84,6700.0,95.6704,95.6796,95.5967,95.6704,6700.0
2017-02-02 12:50:00,103.83,103.84,103.71,103.71,8138.0,95.6612,95.6704,95.5506,95.5506,8138.0
2017-02-02 13:00:00,103.73,103.79,103.69,103.74,5114.0,95.5691,95.6243,95.5322,95.5783,5114.0
2017-02-02 13:10:00,103.79,103.82,103.65,103.7,5562.0,95.6243,95.652,95.4953,95.5414,5562.0
2017-02-02 13:20:00,103.68,103.74,103.63,103.67,5517.0,95.523,95.5783,95.4769,95.5138,5517.0
2017-02-02 13:30:00,103.64,103.78,103.59,103.78,7413.0,95.4861,95.6151,95.4401,95.6151,7413.0
2017-02-02 13:40:00,103.79,104.0,103.79,103.94,10474.0,95.6243,95.8178,95.6243,95.7625,10474.0
2017-02-02 13:50:00,103.95,104.14,103.93,104.11,11323.0,95.7717,95.9468,95.7533,95.9192,11323.0
2017-02-02 14:00:00,104.11,104.13,104.02,104.04,8672.0,95.9192,95.9376,95.8362,95.8547,8672.0
2017-02-02 14:10:00,104.03,104.06,103.89,103.9,7319.0,95.8455,95.8731,95.7165,95.7257,7319.0
2017-02-02 14:20:00,103.83,104.02,103.82,103.99,22276.0,95.6612,95.8362,95.652,95.8086,22276.0
2017-02-02 14:30:00,103.99,104.21,103.9,104.18,38035.0,95.8086,96.0113,95.7257,95.9836,38035.0
2017-02-02 14:40:00,104.18,104.2,104.12,104.13,10071.0,95.9836,96.0021,95.9284,95.9376,10071.0
2017-02-02 14:50:00,104.1,104.28,104.1,104.27,16515.0,95.9099,96.0758,95.9099,96.0666,16515.0
2017-02-02 15:00:00,104.28,104.4,104.24,104.28,23672.0,96.0758,96.1863,96.0389,96.0758,23672.0
2017-02-02 15:10:00,104.31,104.45,104.3,104.41,17829.0,96.1034,96.2324,96.0942,96.1956,17829.0
2017-02-02 15:20:00,104.41,104.56,104.4,104.56,14567.0,96.1956,96.3338,96.1863,96.3338,14567.0
2017-02-02 15:30:00,104.56,104.58,104.38,104.41,25824.0,96.3338,96.3522,96.1679,96.1956,25824.0
2017-02-02 15:40:00,104.4,104.45,104.37,104.44,44712.0,96.1863,96.2324,96.1587,96.2232,44712.0
2017-02-02 15:50:00,104.44,104.47,104.36,104.42,82685.0,96.2232,96.2508,96.1495,96.2048,82685.0
2017-02-03 09:30:00,104.99,105.71,104.91,105.26,30001.0,96.7299,97.3933,96.6562,96.9787,30001.0
2017-02-03 09:40:00,105.26,105.42,105.14,105.37,6390.0,96.9787,97.1261,96.8681,97.08,6390.0
2017-02-03 09:50:00,105.39,105.65,105.27,105.27,20865.0,97.0985,97.338,96.9879,96.9879,20865.0
2017-02-03 10:00:00,105.29,105.7,105.29,105.63,23091.0,97.0063,97.3841,97.0063,97.3196,23091.0
2017-02-03 10:10:00,105.64,105.88,105.63,105.86,22358.0,97.3288,97.5499,97.3196,97.5315,22358.0
2017-02-03 10:20:00,105.87,106.22,105.86,106.09,29935.0,97.5407,97.8632,97.5315,97.7434,29935.0
2017-02-03 10:30:00,106.1,106.19,105.97,106.1,17312.0,97.7526,97.8355,97.6328,97.7526,17312.0
2017-02-03 10:40:00,106.07,106.23,106.06,106.19,24394.0,97.725,97.8724,97.7157,97.8355,24394.0
2017-02-03 10:50:00,106.16,106.32,106.14,106.17,15512.0,97.8079,97.9553,97.7894,97.8171,15512.0
2017-02-03 11:00:00,106.23,106.53,106.23,106.51,20039.0,97.8724,98.1488,97.8724,98.1303,20039.0
2017-02-03 11:10:00,106.47,106.63,106.47,106.53,14459.0,98.0935,98.2409,98.0935,98.1488,14459.0
2017-02-03 11:20:00,106.51,106.58,106.37,106.51,11810.0,98.1303,98.1948,98.0014,98.1303,11810.0
2017-02-03 11:30:00,106.47,106.49,106.34,106.46,20329.0,98.0935,98.1119,97.9737,98.0843,20329.0
2017-02-03 11:40:00,106.42,106.52,106.18,106.18,20612.0,98.0474,98.1395,97.8263,97.8263,20612.0
2017-02-03 11:50:00,106.22,106.28,106.11,106.2,8962.0,97.8632,97.9184,97.7618,97.8447,8962.0
2017-02-03 12:00:00,106.22,106.27,105.97,106.03,13224.0,97.8632,97.9092,97.6328,97.6881,13224.0
2017-02-03 12:10:00,106.06,106.09,105.98,106.01,10457.0,97.7157,97.7434,97.642,97.6697,10457.0
2017-02-03 12:20:00,106.04,106.05,105.93,105.96,8553.0,97.6973,97.7065,97.596,97.6236,8553.0
2017-02-03 12:30:00,105.98,106.07,105.61,105.61,31253.0,97.642,97.725,97.3011,97.3011,31253.0
2017-02-03 12:40:00,105.64,105.73,105.59,105.68,9869.0,97.3288,97.4117,97.2827,97.3656,9869.0
2017-02-03 12:50:00,105.74,105.78,105.64,105.67,6200.0,97.4209,97.4578,97.3288,97.3564,6200.0
2017-02-03 13:00:00,105.69,105.76,105.65,105.69,8333.0,97.3748,97.4393,97.338,97.3748,8333.0
2017-02-03 13:10:00,105.69,105.85,105.69,105.8,5684.0,97.3748,97.5223,97.3748,97.4762,5684.0
2017-02-03 13:20:00,105.82,105.84,105.69,105.69,11119.0,97.4946,97.513,97.3748,97.3748,11119.0
2017-02-03 13:30:00,105.7,105.81,105.62,105.62,7950.0,97.3841,97.4854,97.3104,97.3104,7950.0
2017-02-03 13:40:00,105.66,105.72,105.61,105.66,20043.0,97.3472,97.4025,97.3011,97.3472,20043.0
2017-02-03 13:50:00,105.63,105.83,105.63,105.71,7966.0,97.3196,97.5038,97.3196,97.3933,7966.0
2017-02-03 14:00:00,105.75,105.86,105.73,105.74,10494.0,97.4301,97.5315,97.4117,97.4209,10494.0
2017-02-03 14:10:00,105.73,105.9,105.73,105.85,19001.0,97.4117,97.5683,97.4117,97.5223,19001.0
2017-02-03 14:20:00,105.83,105.88,105.74,105.85,10605.0,97.5038,97.5499,97.4209,97.5223,10605.0
2017-02-03 14:30:00,105.86,105.99,105.79,105.79,16004.0,97.5315,97.6512,97.467,97.467,16004.0
2017-02-03 14:40:00,105.82,105.94,105.82,105.91,11419.0,97.4946,97.6052,97.4946,97.5775,11419.0
2017-02-03 14:50:00,105.92,105.96,105.79,105.88,7024.0,97.5868,97.6236,97.467,97.5499,7024.0
2017-02-03 15:00:00,105.88,105.95,105.83,105.95,16670.0,97.5499,97.6144,97.5038,97.6144,16670.0
2017-02-03 15:10:00,105.95,105.95,105.83,105.93,11858.0,97.6144,97.6144,97.5038,97.596,11858.0
2017-02-03 15:20:00,105.92,106.06,105.92,106.06,21106.0,97.5868,97.7157,97.5868,97.7157,21106.0
2017-02-03 15:30:00,106.06,106.24,106.06,106.22,39172.0,97.7157,97.8816,97.7157,97.8632,39172.0
2017-02-03 15:40:00,106.23,106.34,106.19,106.31,58532.0,97.8724,97.9737,97.8355,97.9461,58532.0
2017-02-03 15:50:00,106.31,106.34,106.1,106.17,125160.0,97.9461,97.9737,97.7526,97.8171,125160.0
2017-02-06 09:30:00,105.55,106.58,105.55,106.16,23784.0,97.2459,98.1948,97.2459,97.8079,23784.0
2017-02-06 09:40:00,105.94,106.6,105.94,106.51,15281.0,97.6052,98.2133,97.6052,98.1303,15281.0
2017-02-06 09:50:00,106.54,106.93,106.51,106.9,14147.0,98.158,98.5173,98.1303,98.4897,14147.0
2017-02-06 10:00:00,106.9,106.99,106.53,106.62,40108.0,98.4897,98.5726,98.1488,98.2317,40108.0
2017-02-06 10:10:00,106.67,106.94,106.62,106.79,25311.0,98.2777,98.5265,98.2317,98.3883,25311.0
2017-02-06 10:20:00,106.8,106.94,106.63,106.72,22018.0,98.3975,98.5265,98.2409,98.3238,22018.0
2017-02-06 10:30:00,106.69,106.69,106.42,106.54,16783.0,98.2962,98.2962,98.0474,98.158,16783.0
2017-02-06 10:40:00,106.52,106.73,106.43,106.58,36204.0,98.1395,98.333,98.0566,98.1948,36204.0
2017-02-06 10:50:00,106.59,106.7,106.43,106.53,27015.0,98.204,98.3054,98.0566,98.1488,27015.0
2017-02-06 11:00:00,106.53,106.77,106.45,106.74,40279.0,98.1488,98.3699,98.0751,98.3422,40279.0
2017-02-06 11:10:00,106.76,106.76,106.49,106.59,21053.0,98.3607,98.3607,98.1119,98.204,21053.0
2017-02-06 11:20:00,106.64,106.91,106.59,106.77,19595.0,98.2501,98.4989,98.204,98.3699,19595.0
2017-02-06 11:30:00,106.75,106.84,106.7,106.77,14276.0,98.3515,98.4344,98.3054,98.3699,14276.0
2017-02-06 11:40:00,106.78,106.85,106.69,106.69,18648.0,98.3791,98.4436,98.2962,98.2962,18648.0
2017-02-06 11:50:00,106.67,106.83,106.6,106.65,17548.0,98.2777,98.4252,98.2133,98.2593,17548.0
2017-02-06 12:00:00,106.62,106.79,106.59,106.79,12334.0,98.2317,98.3883,98.204,98.3883,12334.0
2017-02-06 12:10:00,106.78,106.84,106.65,106.65,12119.0,98.3791,98.4344,98.2593,98.2593,12119.0
2017-02-06 12:20:00,106.65,106.71,106.63,106.71,6698.0,98.2593,98.3146,98.2409,98.3146,6698.0
2017-02-06 12:30:00,106.74,106.81,106.63,106.79,10195.0,98.3422,98.4067,98.2409,98.3883,10195.0
2017-02-06 12:40:00,106.76,106.78,106.6,106.61,8122.0,98.3607,98.3791,98.2133,98.2225,8122.0
2017-02-06 12:50:00,106.58,106.69,106.49,106.51,5925.0,98.1948,98.2962,98.1119,98.1303,5925.0
2017-02-06 13:00:00,106.5,106.52,106.36,106.51,8183.0,98.1211,98.1395,97.9921,98.1303,8183.0
2017-02-06 13:10:00,106.53,106.54,106.13,106.13,6721.0,98.1488,98.158,97.7802,97.7802,6721.0
2017-02-06 13:20:00,106.18,106.44,106.18,106.44,9696.0,97.8263,98.0658,97.8263,98.0658,9696.0
2017-02-06 13:30:00,106.4,106.44,106.24,106.24,9874.0,98.029,98.0658,97.8816,97.8816,9874.0
2017-02-06 13:40:00,106.27,106.43,106.24,106.43,15526.0,97.9092,98.0566,97.8816,98.0566,15526.0
2017-02-06 13:50:00,106.46,106.54,106.34,106.48,9236.0,98.0843,98.158,97.9737,98.1027,9236.0
2017-02-06 14:00:00,106.48,106.48,106.28,106.47,15932.0,98.1027,98.1027,97.9184,98.0935,15932.0
2017-02-06 14:10:00,106.44,106.52,106.31,106.45,13126.0,98.0658,98.1395,97.9461,98.0751,13126.0
2017-02-06 14:20:00,106.45,106.56,106.4,106.44,14811.0,98.0751,98.1764,98.029,98.0658,14811.0
2017-02-06 14:30:00,106.43,106.58,106.41,106.48,12737.0,98.0566,98.1948,98.0382,98.1027,12737.0
2017-02-06 14:40:00,106.48,106.65,106.42,106.59,13550.0,98.1027,98.2593,98.0474,98.204,13550.0
2017-02-06 14:50:00,106.56,106.69,106.56,106.65,15576.0,98.1764,98.2962,98.1764,98.2593,15576.0
2017-02-06 15:00:00,106.7,106.73,106.6,106.63,18424.0,98.3054,98.333,98.2133,98.2409,18424.0
2017-02-06 15:10:00,106.67,106.79,106.62,106.73,17860.0,98.2777,98.3883,98.2317,98.333,17860.0
2017-02-06 15:20:00,106.73,106.78,106.69,106.75,18777.0,98.333,98.3791,98.2962,98.3515,18777.0
2017-02-06 15:30:00,106.76,106.86,106.72,106.85,38232.0,98.3607,98.4528,98.3238,98.4436,38232.0
2017-02-06 15:40:00,106.86,106.92,106.72,106.73,52448.0,98.4528,98.5081,98.3238,98.333,52448.0
2017-02-06 15:50:00,106.73,106.77,106.68,106.77,93984.0,98.333,98.3699,98.287,98.3699,93984.0
2017-02-07 09:30:00,107.86,109.28,107.0,108.84,143105.0,99.3741,100.6824,98.5818,100.277,143105.0
2017-02-07 09:40:00,108.84,109.57,108.31,108.31,197666.0,100.277,100.9496,99.7887,99.7887,197666.0
2017-02-07 09:50:00,108.31,108.78,107.83,108.65,76439.0,99.7887,100.2217,99.3465,100.102,76439.0
2017-02-07 10:00:00,108.55,108.89,108.4,108.51,45944.0,100.0098,100.3231,99.8716,99.973,45944.0
2017-02-07 10:10:00,108.49,108.55,108.1,108.13,35484.0,99.9546,100.0098,99.5952,99.6229,35484.0
2017-02-07 10:20:00,108.07,108.13,107.9,108.12,25667.0,99.5676,99.6229,99.411,99.6137,25667.0
2017-02-07 10:30:00,108.15,108.15,107.87,107.99,21613.0,99.6413,99.6413,99.3833,99.4939,21613.0
2017-02-07 10:40:00,108.01,108.12,107.85,108.0,21674.0,99.5123,99.6137,99.3649,99.5031,21674.0
2017-02-07 10:50:00,107.95,108.06,107.82,108.06,22310.0,99.457,99.5584,99.3373,99.5584,22310.0
2017-02-07 11:00:00,107.98,108.04,107.48,107.57,61713.0,99.4847,99.54,99.024,99.1069,61713.0
2017-02-07 11:10:00,107.56,107.57,107.34,107.5,29002.0,99.0977,99.1069,98.895,99.0424,29002.0
2017-02-07 11:20:00,107.51,107.6,107.38,107.53,20149.0,99.0517,99.1346,98.9319,99.0701,20149.0
2017-02-07 11:30:00,107.5,107.52,107.34,107.47,18666.0,99.0424,99.0609,98.895,99.0148,18666.0
2017-02-07 11:40:00,107.48,107.49,107.35,107.42,21998.0,99.024,99.0332,98.9042,98.9687,21998.0
2017-02-07 11:50:00,107.39,107.52,107.39,107.46,20456.0,98.9411,99.0609,98.9411,99.0056,20456.0
2017-02-07 12:00:00,107.44,107.56,107.35,107.41,24851.0,98.9872,99.0977,98.9042,98.9595,24851.0
2017-02-07 12:10:00,107.39,107.57,107.38,107.55,14648.0,98.9411,99.1069,98.9319,99.0885,14648.0
2017-02-07 12:20:00,107.53,107.67,107.46,107.55,20846.0,99.0701,99.1991,99.0056,99.0885,20846.0
2017-02-07 12:30:00,107.5,107.63,107.44,107.59,13306.0,99.0424,99.1622,98.9872,99.1254,13306.0
2017-02-07 12:40:00,107.57,107.58,107.34,107.36,18891.0,99.1069,99.1162,98.895,98.9135,18891.0
2017-02-07 12:50:00,107.36,107.52,107.3,107.44,16727.0,98.9135,99.0609,98.8582,98.9872,16727.0
2017-02-07 13:00:00,107.46,107.54,107.28,107.33,12607.0,99.0056,99.0793,98.8398,98.8858,12607.0
2017-02-07 13:10:00,107.38,107.55,107.34,107.41,16934.0,98.9319,99.0885,98.895,98.9595,16934.0
2017-02-07 13:20:00,107.41,107.56,107.35,107.5,12985.0,98.9595,99.0977,98.9042,99.0424,12985.0
2017-02-07 13:30:00,107.47,107.5,107.41,107.47,9920.0,99.0148,99.0424,98.9595,99.0148,9920.0
2017-02-07 13:40:00,107.44,107.5,107.4,107.46,12531.0,98.9872,99.0424,98.9503,99.0056,12531.0
2017-02-07 13:50:00,107.46,107.55,107.41,107.41,14523.0,99.0056,99.0885,98.9595,98.9595,14523.0
2017-02-07 14:00:00,107.39,107.48,107.39,107.43,43474.0,98.9411,99.024,98.9411,98.978,43474.0
2017-02-07 14:10:00,107.41,107.51,107.39,107.48,31115.0,98.9595,99.0517,98.9411,99.024,31115.0
2017-02-07 14:20:00,107.45,107.46,107.27,107.3,36964.0,98.9964,99.0056,98.8305,98.8582,36964.0
2017-02-07 14:30:00,107.29,107.35,107.19,107.19,17294.0,98.849,98.9042,98.7568,98.7568,17294.0
2017-02-07 14:40:00,107.18,107.27,107.1,107.13,15526.0,98.7476,98.8305,98.6739,98.7016,15526.0
2017-02-07 14:50:00,107.13,107.14,107.06,107.11,23092.0,98.7016,98.7108,98.6371,98.6831,23092.0
2017-02-07 15:00:00,107.13,107.23,107.1,107.13,58914.0,98.7016,98.7937,98.6739,98.7016,58914.0
2017-02-07 15:10:00,107.09,107.17,107.07,107.11,38830.0,98.6647,98.7384,98.6463,98.6831,38830.0
2017-02-07 15:20:00,107.11,107.14,107.02,107.08,33447.0,98.6831,98.7108,98.6002,98.6555,33447.0
2017-02-07 15:30:00,107.07,107.1,106.96,107.02,30735.0,98.6463,98.6739,98.5449,98.6002,30735.0
2017-02-07 15:40:00,107.0,107.04,106.97,106.98,29224.0,98.5818,98.6186,98.5541,98.5634,29224.0
2017-02-07 15:50:00,106.98,107.07,106.92,107.06,100751.0,98.5634,98.6463,98.5081,98.6371,100751.0
2017-02-08 09:30:00,107.15,107.46,106.52,107.16,38414.0,98.72,99.0056,98.1395,98.7292,38414.0
2017-02-08 09:40:00,107.16,107.16,106.48,106.53,24601.0,98.7292,98.7292,98.1027,98.1488,24601.0
2017-02-08 09:50:00,106.57,106.76,106.5,106.76,31714.0,98.1856,98.3607,98.1211,98.3607,31714.0
2017-02-08 10:00:00,106.77,107.22,106.76,107.12,11647.0,98.3699,98.7845,98.3607,98.6923,11647.0
2017-02-08 10:10:00,107.1,107.22,107.05,107.1,5315.0,98.6739,98.7845,98.6279,98.6739,5315.0
2017-02-08 10:20:00,107.09,107.12,106.88,106.97,13078.0,98.6647,98.6923,98.4712,98.5541,13078.0
2017-02-08 10:30:00,106.97,107.04,106.7,106.85,13273.0,98.5541,98.6186,98.3054,98.4436,13273.0
2017-02-08 10:40:00,106.88,106.98,106.8,106.9,6360.0,98.4712,98.5634,98.3975,98.4897,6360.0
2017-02-08 10:50:00,106.9,106.9,106.72,106.86,14656.0,98.4897,98.4897,98.3238,98.4528,14656.0
2017-02-08 11:00:00,106.87,107.17,106.83,107.0,11138.0,98.462,98.7384,98.4252,98.5818,11138.0
2017-02-08 11:10:00,106.96,107.23,106.96,107.23,8981.0,98.5449,98.7937,98.5449,98.7937,8981.0
2017-02-08 11:20:00,107.23,107.28,107.13,107.17,6208.0,98.7937,98.8398,98.7016,98.7384,6208.0
2017-02-08 11:30:00,107.1,107.18,107.02,107.02,6226.0,98.6739,98.7476,98.6002,98.6002,6226.0
2017-02-08 11:40:00,107.02,107.1,106.86,106.86,6533.0,98.6002,98.6739,98.4528,98.4528,6533.0
2017-02-08 11:50:00,106.82,106.82,106.7,106.7,4980.0,98.4159,98.4159,98.3054,98.3054,4980.0
2017-02-08 12:00:00,106.68,106.9,106.68,106.89,17859.0,98.287,98.4897,98.287,98.4804,17859.0
2017-02-08 12:10:00,106.89,106.93,106.84,106.9,12187.0,98.4804,98.5173,98.4344,98.4897,12187.0
2017-02-08 12:20:00,106.9,106.94,106.83,106.86,11750.0,98.4897,98.5265,98.4252,98.4528,11750.0
2017-02-08 12:30:00,106.85,106.86,106.69,106.69,4865.0,98.4436,98.4528,98.2962,98.2962,4865.0
2017-02-08 12:40:00,106.72,106.82,106.72,106.79,27402.0,98.3238,98.4159,98.3238,98.3883,27402.0
2017-02-08 12:50:00,106.81,106.81,106.73,106.77,7831.0,98.4067,98.4067,98.333,98.3699,7831.0
2017-02-08 13:00:00,106.78,106.79,106.63,106.63,31263.0,98.3791,98.3883,98.2409,98.2409,31263.0
2017-02-08 13:10:00,106.64,106.7,106.6,106.66,17402.0,98.2501,98.3054,98.2133,98.2685,17402.0
2017-02-08 13:20:00,106.67,106.74,106.66,106.74,14571.0,98.2777,98.3422,98.2685,98.3422,14571.0
2017-02-08 13:30:00,106.74,106.81,106.66,106.81,20121.0,98.3422,98.4067,98.2685,98.4067,20121.0
2017-02-08 13:40:00,106.8,106.81,106.65,106.65,21155.0,98.3975,98.4067,98.2593,98.2593,21155.0
2017-02-08 13:50:00,106.65,106.73,106.63,106.66,21395.0,98.2593,98.333,98.2409,98.2685,21395.0
2017-02-08 14:00:00,106.66,106.67,106.58,106.64,11078.0,98.2685,98.2777,98.1948,98.2501,11078.0
2017-02-08 14:10:00,106.63,106.68,106.62,106.65,10404.0,98.2409,98.287,98.2317,98.2593,10404.0
2017-02-08 14:20:00,106.64,106.72,106.6,106.65,17654.0,98.2501,98.3238,98.2133,98.2593,17654.0
2017-02-08 14:30:00,106.65,106.72,106.65,106.71,14937.0,98.2593,98.3238,98.2593,98.3146,14937.0
2017-02-08 14:40:00,106.72,106.87,106.71,106.76,62376.0,98.3238,98.462,98.3146,98.3607,62376.0
2017-02-08 14:50:00,106.75,106.8,106.72,106.72,13422.0,98.3515,98.3975,98.3238,98.3238,13422.0
2017-02-08 15:00:00,106.72,106.8,106.64,106.8,15959.0,98.3238,98.3975,98.2501,98.3975,15959.0
2017-02-08 15:10:00,106.8,106.8,106.69,106.7,12203.0,98.3975,98.3975,98.2962,98.3054,12203.0
2017-02-08 15:20:00,106.72,106.78,106.69,106.78,20911.0,98.3238,98.3791,98.2962,98.3791,20911.0
2017-02-08 15:30:00,106.76,106.88,106.75,106.88,41403.0,98.3607,98.4712,98.3515,98.4712,41403.0
2017-02-08 15:40:00,106.88,106.97,106.87,106.88,56033.0,98.4712,98.5541,98.462,98.4712,56033.0
2017-02-08 15:50:00,106.87,106.89,106.79,106.83,81929.0,98.462,98.4804,98.3883,98.4252,81929.0
2017-02-09 09:30:00,107.37,107.39,106.68,106.9,32705.0,98.9227,98.9411,98.287,98.4897,32705.0
2017-02-09 09:40:00,106.83,106.99,106.67,106.96,14280.0,98.4252,98.5726,98.2777,98.5449,14280.0
2017-02-09 09:50:00,107.03,107.14,106.91,107.1,12991.0,98.6094,98.7108,98.4989,98.6739,12991.0
2017-02-09 10:00:00,107.08,107.17,106.8,106.91,10267.0,98.6555,98.7384,98.3975,98.4989,10267.0
2017-02-09 10:10:00,106.94,107.02,106.81,106.96,4911.0,98.5265,98.6002,98.4067,98.5449,4911.0
2017-02-09 10:20:00,106.91,107.2,106.9,107.1,9843.0,98.4989,98.7661,98.4897,98.6739,9843.0
2017-02-09 10:30:00,107.15,107.18,107.02,107.04,5319.0,98.72,98.7476,98.6002,98.6186,5319.0
2017-02-09 10:40:00,107.06,107.09,106.92,106.97,19379.0,98.6371,98.6647,98.5081,98.5541,19379.0
2017-02-09 10:50:00,107.01,107.14,106.89,107.13,5763.0,98.591,98.7108,98.4804,98.7016,5763.0
2017-02-09 11:00:00,107.14,107.21,107.05,107.1,10818.0,98.7108,98.7753,98.6279,98.6739,10818.0
2017-02-09 11:10:00,107.1,107.27,107.06,107.22,9018.0,98.6739,98.8305,98.6371,98.7845,9018.0
2017-02-09 11:20:00,107.22,107.42,107.22,107.28,13555.0,98.7845,98.9687,98.7845,98.8398,13555.0
2017-02-09 11:30:00,107.25,107.29,107.13,107.18,9530.0,98.8121,98.849,98.7016,98.7476,9530.0
2017-02-09 11:40:00,107.21,107.21,107.0,107.06,8332.0,98.7753,98.7753,98.5818,98.6371,8332.0
2017-02-09 11:50:00,107.06,107.1,106.99,107.03,7370.0,98.6371,98.6739,98.5726,98.6094,7370.0
2017-02-09 12:00:00,107.06,107.16,107.04,107.16,37938.0,98.6371,98.7292,98.6186,98.7292,37938.0
2017-02-09 12:10:00,107.17,107.37,107.14,107.37,18189.0,98.7384,98.9227,98.7108,98.9227,18189.0
2017-02-09 12:20:00,107.38,107.42,107.21,107.23,13885.0,98.9319,98.9687,98.7753,98.7937,13885.0
2017-02-09 12:30:00,107.25,107.33,107.23,107.24,9172.0,98.8121,98.8858,98.7937,98.8029,9172.0
2017-02-09 12:40:00,107.25,107.32,107.23,107.27,12618.0,98.8121,98.8766,98.7937,98.8305,12618.0
2017-02-09 12:50:00,107.29,107.3,107.24,107.26,8558.0,98.849,98.8582,98.8029,98.8213,8558.0
2017-02-09 13:00:00,107.27,107.41,107.25,107.38,10225.0,98.8305,98.9595,98.8121,98.9319,10225.0
2017-02-09 13:10:00,107.38,107.44,107.31,107.35,8065.0,98.9319,98.9872,98.8674,98.9042,8065.0
2017-02-09 13:20:00,107.35,107.4,107.25,107.32,16078.0,98.9042,98.9503,98.8121,98.8766,16078.0
2017-02-09 13:30:00,107.31,107.32,107.26,107.29,7734.0,98.8674,98.8766,98.8213,98.849,7734.0
2017-02-09 13:40:00,107.29,107.37,107.27,107.35,9961.0,98.849,98.9227,98.8305,98.9042,9961.0
2017-02-09 13:50:00,107.36,107.49,107.36,107.48,7455.0,98.9135,99.0332,98.9135,99.024,7455.0
2017-02-09 14:00:00,107.49,107.5,107.38,107.41,8866.0,99.0332,99.0424,98.9319,98.9595,8866.0
2017-02-09 14:10:00,107.42,107.51,107.42,107.5,11510.0,98.9687,99.0517,98.9687,99.0424,11510.0
2017-02-09 14:20:00,107.49,107.54,107.44,107.44,13110.0,99.0332,99.0793,98.9872,98.9872,13110.0
2017-02-09 14:30:00,107.43,107.63,107.42,107.63,12850.0,98.978,99.1622,98.9687,99.1622,12850.0
2017-02-09 14:40:00,107.63,107.65,107.55,107.56,13835.0,99.1622,99.1806,99.0885,99.0977,13835.0
2017-02-09 14:50:00,107.56,107.6,107.48,107.53,13267.0,99.0977,99.1346,99.024,99.0701,13267.0
2017-02-09 15:00:00,107.57,107.62,107.53,107.56,21158.0,99.1069,99.153,99.0701,99.0977,21158.0
2017-02-09 15:10:00,107.57,107.65,107.52,107.54,11234.0,99.1069,99.1806,99.0609,99.0793,11234.0
2017-02-09 15:20:00,107.54,107.65,107.54,107.61,10830.0,99.0793,99.1806,99.0793,99.1438,10830.0
2017-02-09 15:30:00,107.61,107.65,107.58,107.64,18024.0,99.1438,99.1806,99.1162,99.1714,18024.0
2017-02-09 15:40:00,107.64,107.64,107.51,107.53,46913.0,99.1714,99.1714,99.0517,99.0701,46913.0
2017-02-09 15:50:00,107.53,107.59,107.47,107.58,84180.0,99.0701,99.1254,99.0148,99.1162,84180.0
2017-02-10 09:30:00,107.5,107.53,107.26,107.47,17028.0,99.0424,99.0701,98.8213,99.0148,17028.0
2017-02-10 09:40:00,107.45,107.53,107.35,107.44,19429.0,98.9964,99.0701,98.9042,98.9872,19429.0
2017-02-10 09:50:00,107.46,107.57,107.34,107.57,8844.0,99.0056,99.1069,98.895,99.1069,8844.0
2017-02-10 10:00:00,107.55,107.84,107.54,107.8,42360.0,99.0885,99.3557,99.0793,99.3188,42360.0
2017-02-10 10:10:00,107.83,107.96,107.8,107.9,10387.0,99.3465,99.4663,99.3188,99.411,10387.0
2017-02-10 10:20:00,107.93,108.0,107.86,107.95,18901.0,99.4386,99.5031,99.3741,99.457,18901.0
2017-02-10 10:30:00,107.91,107.98,107.8,107.82,4725.0,99.4202,99.4847,99.3188,99.3373,4725.0
2017-02-10 10:40:00,107.76,107.8,107.67,107.67,6583.0,99.282,99.3188,99.1991,99.1991,6583.0
2017-02-10 10:50:00,107.7,107.72,107.57,107.62,6782.0,99.2267,99.2451,99.1069,99.153,6782.0
2017-02-10 11:00:00,107.62,107.81,107.62,107.78,9793.0,99.153,99.3281,99.153,99.3004,9793.0
2017-02-10 11:10:00,107.77,107.93,107.73,107.93,7976.0,99.2912,99.4386,99.2544,99.4386,7976.0
2017-02-10 11:20:00,107.91,107.96,107.65,107.65,8028.0,99.4202,99.4663,99.1806,99.1806,8028.0
2017-02-10 11:30:00,107.7,107.8,107.69,107.72,5404.0,99.2267,99.3188,99.2175,99.2451,5404.0
2017-02-10 11:40:00,107.75,107.84,107.73,107.81,7197.0,99.2728,99.3557,99.2544,99.3281,7197.0
2017-02-10 11:50:00,107.8,108.03,107.79,107.86,24639.0,99.3188,99.5308,99.3096,99.3741,24639.0
2017-02-10 12:00:00,107.89,108.06,107.87,108.04,7589.0,99.4018,99.5584,99.3833,99.54,7589.0
2017-02-10 12:10:00,107.99,108.08,107.99,108.05,5802.0,99.4939,99.5768,99.4939,99.5492,5802.0
2017-02-10 12:20:00,108.06,108.09,108.02,108.03,8346.0,99.5584,99.586,99.5215,99.5308,8346.0
2017-02-10 12:30:00,108.04,108.11,108.03,108.08,5256.0,99.54,99.6045,99.5308,99.5768,5256.0
2017-02-10 12:40:00,108.04,108.09,108.02,108.05,5722.0,99.54,99.586,99.5215,99.5492,5722.0
2017-02-10 12:50:00,108.06,108.06,107.93,107.97,4698.0,99.5584,99.5584,99.4386,99.4755,4698.0
2017-02-10 13:00:00,107.95,108.16,107.95,108.16,4766.0,99.457,99.6505,99.457,99.6505,4766.0
2017-02-10 13:10:00,108.14,108.14,108.04,108.11,1600.0,99.6321,99.6321,99.54,99.6045,1600.0
2017-02-10 13:20:00,108.1,108.14,108.07,108.08,20827.0,99.5952,99.6321,99.5676,99.5768,20827.0
2017-02-10 13:30:00,108.07,108.12,108.02,108.07,6527.0,99.5676,99.6137,99.5215,99.5676,6527.0
2017-02-10 13:40:00,108.11,108.21,108.08,108.16,32917.0,99.6045,99.6966,99.5768,99.6505,32917.0
2017-02-10 13:50:00,108.19,108.19,108.02,108.04,3395.0,99.6782,99.6782,99.5215,99.54,3395.0
2017-02-10 14:00:00,108.03,108.1,108.01,108.1,13802.0,99.5308,99.5952,99.5123,99.5952,13802.0
2017-02-10 14:10:00,108.12,108.25,108.12,108.2,6321.0,99.6137,99.7334,99.6137,99.6874,6321.0
2017-02-10 14:20:00,108.21,108.27,108.19,108.22,5242.0,99.6966,99.7519,99.6782,99.7058,5242.0
2017-02-10 14:30:00,108.3,108.31,108.21,108.25,4422.0,99.7795,99.7887,99.6966,99.7334,4422.0
2017-02-10 14:40:00,108.27,108.3,108.26,108.26,5489.0,99.7519,99.7795,99.7427,99.7427,5489.0
2017-02-10 14:50:00,108.27,108.27,108.12,108.14,3979.0,99.7519,99.7519,99.6137,99.6321,3979.0
2017-02-10 15:00:00,108.13,108.23,108.13,108.23,6767.0,99.6229,99.715,99.6229,99.715,6767.0
2017-02-10 15:10:00,108.21,108.29,108.2,108.25,11581.0,99.6966,99.7703,99.6874,99.7334,11581.0
2017-02-10 15:20:00,108.27,108.27,108.13,108.16,11007.0,99.7519,99.7519,99.6229,99.6505,11007.0
2017-02-10 15:30:00,108.16,108.21,108.11,108.18,19927.0,99.6505,99.6966,99.6045,99.6689,19927.0
2017-02-10 15:40:00,108.19,108.19,108.08,108.12,23402.0,99.6782,99.6782,99.5768,99.6137,23402.0
2017-02-10 15:50:00,108.12,108.13,107.99,108.01,46901.0,99.6137,99.6229,99.4939,99.5123,46901.0
2017-02-13 09:30:00,108.66,108.83,108.27,108.33,7837.0,100.1112,100.2678,99.7519,99.8071,7837.0
2017-02-13 09:40:00,108.4,108.66,108.34,108.38,6080.0,99.8716,100.1112,99.8164,99.8532,6080.0
2017-02-13 09:50:00,108.43,108.47,108.22,108.37,6766.0,99.8993,99.9361,99.7058,99.844,6766.0
2017-02-13 10:00:00,108.38,108.67,108.38,108.59,5501.0,99.8532,100.1204,99.8532,100.0467,5501.0
2017-02-13 10:10:00,108.59,108.76,108.45,108.71,9055.0,100.0467,100.2033,99.9177,100.1573,9055.0
2017-02-13 10:20:00,108.77,108.82,108.68,108.76,2370.0,100.2125,100.2586,100.1296,100.2033,2370.0
2017-02-13 10:30:00,108.73,108.73,108.37,108.41,14720.0,100.1757,100.1757,99.844,99.8809,14720.0
2017-02-13 10:40:00,108.45,108.48,108.27,108.48,6394.0,99.9177,99.9453,99.7519,99.9453,6394.0
2017-02-13 10:50:00,108.43,108.46,108.27,108.41,14779.0,99.8993,99.9269,99.7519,99.8809,14779.0
2017-02-13 11:00:00,108.44,108.6,108.44,108.55,8319.0,99.9085,100.0559,99.9085,100.0098,8319.0
2017-02-13 11:10:00,108.57,108.61,108.47,108.52,6468.0,100.0283,100.0651,99.9361,99.9822,6468.0
2017-02-13 11:20:00,108.55,108.69,108.54,108.69,3598.0,100.0098,100.1388,100.0006,100.1388,3598.0
2017-02-13 11:30:00,108.66,108.68,108.58,108.62,7604.0,100.1112,100.1296,100.0375,100.0743,7604.0
2017-02-13 11:40:00,108.64,108.73,108.63,108.73,6199.0,100.0928,100.1757,100.0835,100.1757,6199.0
2017-02-13 11:50:00,108.72,108.76,108.63,108.67,5513.0,100.1665,100.2033,100.0835,100.1204,5513.0
2017-02-13 12:00:00,108.6,108.69,108.59,108.69,3723.0,100.0559,100.1388,100.0467,100.1388,3723.0
2017-02-13 12:10:00,108.65,108.67,108.61,108.62,4727.0,100.102,100.1204,100.0651,100.0743,4727.0
2017-02-13 12:20:00,108.6,108.61,108.55,108.57,3016.0,100.0559,100.0651,100.0098,100.0283,3016.0
2017-02-13 12:30:00,108.58,108.69,108.57,108.68,5189.0,100.0375,100.1388,100.0283,100.1296,5189.0
2017-02-13 12:40:00,108.66,108.69,108.63,108.66,7967.0,100.1112,100.1388,100.0835,100.1112,7967.0
2017-02-13 12:50:00,108.64,108.77,108.63,108.77,9446.0,100.0928,100.2125,100.0835,100.2125,9446.0
2017-02-13 13:00:00,108.77,108.85,108.74,108.85,4829.0,100.2125,100.2862,100.1849,100.2862,4829.0
2017-02-13 13:10:00,108.85,108.91,108.83,108.91,7932.0,100.2862,100.3415,100.2678,100.3415,7932.0
2017-02-13 13:20:00,108.91,108.97,108.9,108.97,7031.0,100.3415,100.3968,100.3323,100.3968,7031.0
2017-02-13 13:30:00,108.97,109.06,108.94,109.02,9676.0,100.3968,100.4797,100.3692,100.4429,9676.0
2017-02-13 13:40:00,109.04,109.05,108.95,108.95,26260.0,100.4613,100.4705,100.3784,100.3784,26260.0
2017-02-13 13:50:00,108.94,108.97,108.87,108.91,11488.0,100.3692,100.3968,100.3047,100.3415,11488.0
2017-02-13 14:00:00,108.9,108.92,108.8,108.84,10828.0,100.3323,100.3507,100.2402,100.277,10828.0
2017-02-13 14:10:00,108.82,108.85,108.78,108.85,6147.0,100.2586,100.2862,100.2217,100.2862,6147.0
2017-02-13 14:20:00,108.86,108.87,108.83,108.83,4735.0,100.2955,100.3047,100.2678,100.2678,4735.0
2017-02-13 14:30:00,108.83,108.83,108.79,108.81,3994.0,100.2678,100.2678,100.231,100.2494,3994.0
2017-02-13 14:40:00,108.81,108.83,108.78,108.78,3884.0,100.2494,100.2678,100.2217,100.2217,3884.0
2017-02-13 14:50:00,108.78,108.81,108.77,108.78,6098.0,100.2217,100.2494,100.2125,100.2217,6098.0
2017-02-13 15:00:00,108.77,108.86,108.76,108.84,5961.0,100.2125,100.2955,100.2033,100.277,5961.0
2017-02-13 15:10:00,108.84,108.97,108.84,108.96,9701.0,100.277,100.3968,100.277,100.3876,9701.0
2017-02-13 15:20:00,108.96,109.04,108.96,109.01,27803.0,100.3876,100.4613,100.3876,100.4336,27803.0
2017-02-13 15:30:00,109.03,109.09,108.99,109.08,20107.0,100.4521,100.5074,100.4152,100.4981,20107.0
2017-02-13 15:40:00,109.07,109.17,109.07,109.12,39600.0,100.4889,100.5811,100.4889,100.535,39600.0
2017-02-13 15:50:00,109.13,109.13,109.0,109.03,40961.0,100.5442,100.5442,100.4244,100.4521,40961.0
2017-02-14 09:30:00,108.24,108.61,108.12,108.51,26668.0,99.7242,100.0651,99.6137,99.973,26668.0
2017-02-14 09:40:00,108.53,108.54,108.13,108.4,20718.0,99.9914,100.0006,99.6229,99.8716,20718.0
2017-02-14 09:50:00,108.44,108.57,108.44,108.49,7703.0,99.9085,100.0283,99.9085,99.9546,7703.0
2017-02-14 10:00:00,108.51,108.59,108.45,108.59,14595.0,99.973,100.0467,99.9177,100.0467,14595.0
2017-02-14 10:10:00,108.59,108.8,108.58,108.79,9863.0,100.0467,100.2402,100.0375,100.231,9863.0
2017-02-14 10:20:00,108.78,108.8,108.66,108.75,5435.0,100.2217,100.2402,100.1112,100.1941,5435.0
2017-02-14 10:30:00,108.79,108.8,108.55,108.6,4757.0,100.231,100.2402,100.0098,100.0559,4757.0
2017-02-14 10:40:00,108.61,108.61,108.46,108.54,7580.0,100.0651,100.0651,99.9269,100.0006,7580.0
2017-02-14 10:50:00,108.62,108.69,108.54,108.59,3300.0,100.0743,100.1388,100.0006,100.0467,3300.0
2017-02-14 11:00:00,108.6,108.68,108.48,108.51,7990.0,100.0559,100.1296,99.9453,99.973,7990.0
2017-02-14 11:10:00,108.56,108.58,108.43,108.58,11555.0,100.0191,100.0375,99.8993,100.0375,11555.0
2017-02-14 11:20:00,108.58,108.67,108.56,108.62,10506.0,100.0375,100.1204,100.0191,100.0743,10506.0
2017-02-14 11:30:00,108.65,108.67,108.61,108.64,6650.0,100.102,100.1204,100.0651,100.0928,6650.0
2017-02-14 11:40:00,108.61,108.64,108.53,108.53,4700.0,100.0651,100.0928,99.9914,99.9914,4700.0
2017-02-14 11:50:00,108.51,108.69,108.51,108.63,10068.0,99.973,100.1388,99.973,100.0835,10068.0
2017-02-14 12:00:00,108.66,108.69,108.61,108.62,11263.0,100.1112,100.1388,100.0651,100.0743,11263.0
2017-02-14 12:10:00,108.62,108.65,108.57,108.59,10604.0,100.0743,100.102,100.0283,100.0467,10604.0
2017-02-14 12:20:00,108.6,108.66,108.58,108.64,12907.0,100.0559,100.1112,100.0375,100.0928,12907.0
2017-02-14 12:30:00,108.65,108.69,108.62,108.64,10640.0,100.102,100.1388,100.0743,100.0928,10640.0
2017-02-14 12:40:00,108.64,108.69,108.63,108.65,7090.0,100.0928,100.1388,100.0835,100.102,7090.0
2017-02-14 12:50:00,108.65,108.8,108.65,108.73,10347.0,100.102,100.2402,100.102,100.1757,10347.0
2017-02-14 13:00:00,108.75,108.84,108.74,108.8,13712.0,100.1941,100.277,100.1849,100.2402,13712.0
2017-02-14 13:10:00,108.83,108.85,108.73,108.75,8800.0,100.2678,100.2862,100.1757,100.1941,8800.0
2017-02-14 13:20:00,108.78,108.82,108.76,108.77,28215.0,100.2217,100.2586,100.2033,100.2125,28215.0
2017-02-14 13:30:00,108.77,108.89,108.77,108.89,7476.0,100.2125,100.3231,100.2125,100.3231,7476.0
2017-02-14 13:40:00,108.89,108.95,108.87,108.95,6900.0,100.3231,100.3784,100.3047,100.3784,6900.0
2017-02-14 13:50:00,108.94,109.02,108.9,109.0,7120.0,100.3692,100.4429,100.3323,100.4244,7120.0
2017-02-14 14:00:00,108.99,109.25,108.99,109.23,13225.0,100.4152,100.6548,100.4152,100.6363,13225.0
2017-02-14 14:10:00,109.21,109.24,109.19,109.2,8053.0,100.6179,100.6456,100.5995,100.6087,8053.0
2017-02-14 14:20:00,109.19,109.22,109.08,109.09,4484.0,100.5995,100.6271,100.4981,100.5074,4484.0
2017-02-14 14:30:00,109.09,109.09,109.01,109.01,8950.0,100.5074,100.5074,100.4336,100.4336,8950.0
2017-02-14 14:40:00,109.03,109.06,108.96,108.97,8037.0,100.4521,100.4797,100.3876,100.3968,8037.0
2017-02-14 14:50:00,108.97,108.98,108.86,108.86,6625.0,100.3968,100.406,100.2955,100.2955,6625.0
2017-02-14 15:00:00,108.87,108.94,108.83,108.83,11750.0,100.3047,100.3692,100.2678,100.2678,11750.0
2017-02-14 15:10:00,108.82,108.9,108.81,108.84,10723.0,100.2586,100.3323,100.2494,100.277,10723.0
2017-02-14 15:20:00,108.85,108.91,108.85,108.86,12894.0,100.2862,100.3415,100.2862,100.2955,12894.0
2017-02-14 15:30:00,108.86,109.03,108.86,109.02,26066.0,100.2955,100.4521,100.2955,100.4429,26066.0
2017-02-14 15:40:00,109.01,109.19,109.01,109.16,34833.0,100.4336,100.5995,100.4336,100.5718,34833.0
2017-02-14 15:50:00,109.18,109.24,109.11,109.24,70732.0,100.5903,100.6456,100.5258,100.6456,70732.0
2017-02-15 09:30:00,109.03,109.79,109.0,109.2,28879.0,100.7996,101.5022,100.7718,100.9567,28879.0
2017-02-15 09:40:00,109.09,109.55,109.09,109.37,8248.0,100.855,101.2803,100.855,101.1139,8248.0
2017-02-15 09:50:00,109.36,109.49,109.3,109.36,18177.0,101.1047,101.2248,101.0492,101.1047,18177.0
2017-02-15 10:00:00,109.4,109.62,109.3,109.33,40106.0,101.1416,101.345,101.0492,101.0769,40106.0
2017-02-15 10:10:00,109.31,109.46,109.3,109.39,6548.0,101.0584,101.1971,101.0492,101.1324,6548.0
2017-02-15 10:20:00,109.39,109.56,109.36,109.48,14091.0,101.1324,101.2896,101.1047,101.2156,14091.0
2017-02-15 10:30:00,109.5,109.58,109.46,109.52,4750.0,101.2341,101.308,101.1971,101.2526,4750.0
2017-02-15 10:40:00,109.57,109.64,109.52,109.58,4925.0,101.2988,101.3635,101.2526,101.308,4925.0
2017-02-15 10:50:00,109.62,109.72,109.54,109.71,9802.0,101.345,101.4375,101.2711,101.4282,9802.0
2017-02-15 11:00:00,109.72,109.72,109.63,109.66,11575.0,101.4375,101.4375,101.3543,101.382,11575.0
2017-02-15 11:10:00,109.7,109.75,109.62,109.68,7445.0,101.419,101.4652,101.345,101.4005,7445.0
2017-02-15 11:20:00,109.62,109.71,109.6,109.64,5690.0,101.345,101.4282,101.3265,101.3635,5690.0
2017-02-15 11:30:00,109.66,109.74,109.47,109.5,7712.0,101.382,101.456,101.2064,101.2341,7712.0
2017-02-15 11:40:00,109.5,109.5,109.33,109.38,5023.0,101.2341,101.2341,101.0769,101.1231,5023.0
2017-02-15 11:50:00,109.38,109.52,109.37,109.52,3562.0,101.1231,101.2526,101.1139,101.2526,3562.0
2017-02-15 12:00:00,109.53,109.59,109.5,109.54,4819.0,101.2618,101.3173,101.2341,101.2711,4819.0
2017-02-15 12:10:00,109.56,109.59,109.49,109.51,2515.0,101.2896,101.3173,101.2248,101.2433,2515.0
2017-02-15 12:20:00,109.53,109.58,109.49,109.54,3322.0,101.2618,101.308,101.2248,101.2711,3322.0
2017-02-15 12:30:00,109.54,109.57,109.39,109.39,13309.0,101.2711,101.2988,101.1324,101.1324,13309.0
2017-02-15 12:40:00,109.4,109.51,109.4,109.49,2423.0,101.1416,101.2433,101.1416,101.2248,2423.0
2017-02-15 12:50:00,109.49,109.53,109.38,109.38,4686.0,101.2248,101.2618,101.1231,101.1231,4686.0
2017-02-15 13:00:00,109.43,109.53,109.43,109.53,3030.0,101.1694,101.2618,101.1694,101.2618,3030.0
2017-02-15 13:10:00,109.51,109.51,109.36,109.4,5161.0,101.2433,101.2433,101.1047,101.1416,5161.0
2017-02-15 13:20:00,109.42,109.54,109.42,109.54,5741.0,101.1601,101.2711,101.1601,101.2711,5741.0
2017-02-15 13:30:00,109.54,109.56,109.46,109.46,6693.0,101.2711,101.2896,101.1971,101.1971,6693.0
2017-02-15 13:40:00,109.45,109.59,109.45,109.47,4635.0,101.1879,101.3173,101.1879,101.2064,4635.0
2017-02-15 13:50:00,109.5,109.55,109.44,109.49,13805.0,101.2341,101.2803,101.1786,101.2248,13805.0
2017-02-15 14:00:00,109.5,109.56,109.48,109.49,5758.0,101.2341,101.2896,101.2156,101.2248,5758.0
2017-02-15 14:10:00,109.5,109.51,109.43,109.45,5910.0,101.2341,101.2433,101.1694,101.1879,5910.0
2017-02-15 14:20:00,109.46,109.52,109.46,109.5,4300.0,101.1971,101.2526,101.1971,101.2341,4300.0
2017-02-15 14:30:00,109.48,109.55,109.45,109.51,9597.0,101.2156,101.2803,101.1879,101.2433,9597.0
2017-02-15 14:40:00,109.51,109.58,109.48,109.5,9770.0,101.2433,101.308,101.2156,101.2341,9770.0
2017-02-15 14:50:00,109.48,109.55,109.48,109.51,12408.0,101.2156,101.2803,101.2156,101.2433,12408.0
2017-02-15 15:00:00,109.51,109.52,109.48,109.5,14352.0,101.2433,101.2526,101.2156,101.2341,14352.0
2017-02-15 15:10:00,109.5,109.9,109.49,109.88,32778.0,101.2341,101.6039,101.2248,101.5854,32778.0
2017-02-15 15:20:00,109.87,110.04,109.87,109.93,23142.0,101.5762,101.7333,101.5762,101.6316,23142.0
2017-02-15 15:30:00,109.91,110.0,109.91,109.95,18618.0,101.6131,101.6963,101.6131,101.6501,18618.0
2017-02-15 15:40:00,109.95,109.96,109.84,109.9,25197.0,101.6501,101.6594,101.5484,101.6039,25197.0
2017-02-15 15:50:00,109.89,109.9,109.77,109.87,61121.0,101.5946,101.6039,101.4837,101.5762,61121.0
2017-02-16 09:30:00,109.93,110.29,109.73,110.04,10279.0,101.6316,101.9645,101.4467,101.7333,10279.0
2017-02-16 09:40:00,110.01,110.03,109.81,109.84,8032.0,101.7056,101.7241,101.5207,101.5484,8032.0
2017-02-16 09:50:00,109.86,109.92,109.66,109.83,38708.0,101.5669,101.6224,101.382,101.5392,38708.0
2017-02-16 10:00:00,109.75,109.76,109.51,109.76,17457.0,101.4652,101.4745,101.2433,101.4745,17457.0
2017-02-16 10:10:00,109.77,109.8,109.51,109.6,11023.0,101.4837,101.5114,101.2433,101.3265,11023.0
2017-02-16 10:20:00,109.6,109.91,109.6,109.91,11270.0,101.3265,101.6131,101.3265,101.6131,11270.0
2017-02-16 10:30:00,109.88,109.94,109.73,109.88,10284.0,101.5854,101.6409,101.4467,101.5854,10284.0
2017-02-16 10:40:00,109.85,109.91,109.68,109.75,17978.0,101.5577,101.6131,101.4005,101.4652,17978.0
2017-02-16 10:50:00,109.73,109.81,109.46,109.46,13952.0,101.4467,101.5207,101.1971,101.1971,13952.0
2017-02-16 11:00:00,109.5,109.58,109.33,109.41,22746.0,101.2341,101.308,101.0769,101.1509,22746.0
2017-02-16 11:10:00,109.38,109.51,109.27,109.45,10233.0,101.1231,101.2433,101.0214,101.1879,10233.0
2017-02-16 11:20:00,109.49,109.6,109.46,109.47,16290.0,101.2248,101.3265,101.1971,101.2064,16290.0
2017-02-16 11:30:00,109.52,109.58,109.48,109.51,7000.0,101.2526,101.308,101.2156,101.2433,7000.0
2017-02-16 11:40:00,109.51,109.59,109.48,109.53,15115.0,101.2433,101.3173,101.2156,101.2618,15115.0
2017-02-16 11:50:00,109.53,109.71,109.52,109.7,14445.0,101.2618,101.4282,101.2526,101.419,14445.0
2017-02-16 12:00:00,109.7,109.7,109.64,109.67,6314.0,101.419,101.419,101.3635,101.3913,6314.0
2017-02-16 12:10:00,109.68,109.77,109.66,109.77,26480.0,101.4005,101.4837,101.382,101.4837,26480.0
2017-02-16 12:20:00,109.79,109.81,109.58,109.77,29545.0,101.5022,101.5207,101.308,101.4837,29545.0
2017-02-16 12:30:00,109.78,109.78,109.6,109.69,9078.0,101.4929,101.4929,101.3265,101.4097,9078.0
2017-02-16 12:40:00,109.7,109.75,109.66,109.68,10087.0,101.419,101.4652,101.382,101.4005,10087.0
2017-02-16 12:50:00,109.71,109.82,109.68,109.75,9637.0,101.4282,101.5299,101.4005,101.4652,9637.0
2017-02-16 13:00:00,109.72,109.78,109.61,109.73,10793.0,101.4375,101.4929,101.3358,101.4467,10793.0
2017-02-16 13:10:00,109.74,109.74,109.63,109.73,11021.0,101.456,101.456,101.3543,101.4467,11021.0
2017-02-16 13:20:00,109.73,109.74,109.64,109.68,11752.0,101.4467,101.456,101.3635,101.4005,11752.0
2017-02-16 13:30:00,109.7,109.71,109.63,109.67,17505.0,101.419,101.4282,101.3543,101.3913,17505.0
2017-02-16 13:40:00,109.68,109.71,109.64,109.67,9069.0,101.4005,101.4282,101.3635,101.3913,9069.0
2017-02-16 13:50:00,109.67,109.83,109.61,109.81,20456.0,101.3913,101.5392,101.3358,101.5207,20456.0
2017-02-16 14:00:00,109.83,109.91,109.72,109.74,13557.0,101.5392,101.6131,101.4375,101.456,13557.0
2017-02-16 14:10:00,109.75,109.78,109.63,109.66,11877.0,101.4652,101.4929,101.3543,101.382,11877.0
2017-02-16 14:20:00,109.68,109.85,109.68,109.84,23784.0,101.4005,101.5577,101.4005,101.5484,23784.0
2017-02-16 14:30:00,109.84,109.93,109.78,109.92,33324.0,101.5484,101.6316,101.4929,101.6224,33324.0
2017-02-16 14:40:00,109.92,109.96,109.9,109.91,23270.0,101.6224,101.6594,101.6039,101.6131,23270.0
2017-02-16 14:50:00,109.92,110.02,109.89,109.96,15109.0,101.6224,101.7148,101.5946,101.6594,15109.0
2017-02-16 15:00:00,110.0,110.14,110.0,110.11,18603.0,101.6963,101.8258,101.6963,101.798,18603.0
2017-02-16 15:10:00,110.12,110.22,110.12,110.2,35714.0,101.8073,101.8997,101.8073,101.8812,35714.0
2017-02-16 15:20:00,110.19,110.36,110.19,110.3,21061.0,101.872,102.0292,101.872,101.9737,21061.0
2017-02-16 15:30:00,110.27,110.28,109.99,110.11,49843.0,101.946,101.9552,101.6871,101.798,49843.0
2017-02-16 15:40:00,110.11,110.15,109.97,110.0,59900.0,101.798,101.835,101.6686,101.6963,59900.0
2017-02-16 15:50:00,109.99,110.27,109.99,110.21,100426.0,101.6871,101.946,101.6871,101.8905,100426.0
2017-02-17 09:30:00,109.64,112.8,109.55,112.15,144944.0,101.3635,104.285,101.2803,103.684,144944.0
2017-02-17 09:40:00,112.3,112.3,111.27,112.08,86556.0,103.8227,103.8227,102.8705,103.6193,86556.0
2017-02-17 09:50:00,112.16,112.19,111.4,111.92,24569.0,103.6933,103.721,102.9907,103.4714,24569.0
2017-02-17 10:00:00,111.92,111.98,111.64,111.9,43783.0,103.4714,103.5269,103.2125,103.4529,43783.0
2017-02-17 10:10:00,111.89,112.48,111.88,112.31,65857.0,103.4437,103.9891,103.4344,103.832,65857.0
2017-02-17 10:20:00,112.28,112.52,112.15,112.45,39059.0,103.8042,104.0261,103.684,103.9614,39059.0
2017-02-17 10:30:00,112.46,112.53,112.11,112.32,49915.0,103.9706,104.0354,103.6471,103.8412,49915.0
2017-02-17 10:40:00,112.28,112.91,112.28,112.88,38586.0,103.8042,104.3867,103.8042,104.3589,38586.0
2017-02-17 10:50:00,112.86,112.98,112.68,112.9,79703.0,104.3404,104.4514,104.174,104.3774,79703.0
2017-02-17 11:00:00,112.9,112.93,112.67,112.68,29220.0,104.3774,104.4052,104.1648,104.174,29220.0
2017-02-17 11:10:00,112.64,112.66,112.15,112.18,33206.0,104.1371,104.1555,103.684,103.7118,33206.0
2017-02-17 11:20:00,112.19,112.25,112.0,112.11,19263.0,103.721,103.7765,103.5454,103.6471,19263.0
2017-02-17 11:30:00,112.12,112.39,112.12,112.32,27895.0,103.6563,103.9059,103.6563,103.8412,27895.0
2017-02-17 11:40:00,112.34,112.4,112.3,112.36,4042.0,103.8597,103.9152,103.8227,103.8782,4042.0
2017-02-17 11:50:00,112.37,112.67,112.37,112.67,19296.0,103.8874,104.1648,103.8874,104.1648,19296.0
2017-02-17 12:00:00,112.64,112.7,112.53,112.65,6000.0,104.1371,104.1925,104.0354,104.1463,6000.0
2017-02-17 12:10:00,112.62,112.75,112.56,112.73,7535.0,104.1186,104.2388,104.0631,104.2203,7535.0
2017-02-17 12:20:00,112.75,112.87,112.71,112.79,7537.0,104.2388,104.3497,104.2018,104.2757,7537.0
2017-02-17 12:30:00,112.75,112.88,112.72,112.88,7141.0,104.2388,104.3589,104.211,104.3589,7141.0
2017-02-17 12:40:00,112.86,112.91,112.82,112.89,6989.0,104.3404,104.3867,104.3035,104.3682,6989.0
2017-02-17 12:50:00,112.89,112.96,112.8,112.88,20404.0,104.3682,104.4329,104.285,104.3589,20404.0
2017-02-17 13:00:00,112.88,112.95,112.75,112.76,16567.0,104.3589,104.4237,104.2388,104.248,16567.0
2017-02-17 13:10:00,112.78,112.82,112.69,112.81,13123.0,104.2665,104.3035,104.1833,104.2942,13123.0
2017-02-17 13:20:00,112.78,112.91,112.74,112.9,25819.0,104.2665,104.3867,104.2295,104.3774,25819.0
2017-02-17 13:30:00,112.9,112.93,112.72,112.88,9434.0,104.3774,104.4052,104.211,104.3589,9434.0
2017-02-17 13:40:00,112.86,112.94,112.86,112.9,11080.0,104.3404,104.4144,104.3404,104.3774,11080.0
2017-02-17 13:50:00,112.92,112.96,112.86,112.88,52140.0,104.3959,104.4329,104.3404,104.3589,52140.0
2017-02-17 14:00:00,112.88,112.9,112.64,112.74,12948.0,104.3589,104.3774,104.1371,104.2295,12948.0
2017-02-17 14:10:00,112.75,112.81,112.64,112.64,12782.0,104.2388,104.2942,104.1371,104.1371,12782.0
2017-02-17 14:20:00,112.63,112.69,112.46,112.48,11560.0,104.1278,104.1833,103.9706,103.9891,11560.0
2017-02-17 14:30:00,112.53,112.58,112.49,112.56,9993.0,104.0354,104.0816,103.9984,104.0631,9993.0
2017-02-17 14:40:00,112.58,112.6,112.53,112.55,7166.0,104.0816,104.1001,104.0354,104.0538,7166.0
2017-02-17 14:50:00,112.53,112.55,112.45,112.48,7397.0,104.0354,104.0538,103.9614,103.9891,7397.0
2017-02-17 15:00:00,112.47,112.47,112.3,112.3,17285.0,103.9799,103.9799,103.8227,103.8227,17285.0
2017-02-17 15:10:00,112.32,112.37,112.29,112.35,17248.0,103.8412,103.8874,103.8135,103.8689,17248.0
2017-02-17 15:20:00,112.37,112.39,112.27,112.38,23226.0,103.8874,103.9059,103.795,103.8967,23226.0
2017-02-17 15:30:00,112.39,112.85,112.39,112.85,35323.0,103.9059,104.3312,103.9059,104.3312,35323.0
2017-02-17 15:40:00,112.85,112.93,112.79,112.86,64516.0,104.3312,104.4052,104.2757,104.3404,64516.0
2017-02-17 15:50:00,112.86,112.93,112.83,112.87,159023.0,104.3404,104.4052,104.3127,104.3497,159023.0
2017-02-21 09:30:00,112.14,112.62,111.59,112.6,78842.0,103.6748,104.1186,103.1663,104.1001,78842.0
2017-02-21 09:40:00,112.47,112.58,112.17,112.45,75062.0,103.9799,104.0816,103.7025,103.9614,75062.0
2017-02-21 09:50:00,112.48,112.62,112.37,112.4,47187.0,103.9891,104.1186,103.8874,103.9152,47187.0
2017-02-21 10:00:00,112.4,112.76,112.4,112.7,35939.0,103.9152,104.248,103.9152,104.1925,35939.0
2017-02-21 10:10:00,112.73,112.82,112.57,112.59,41824.0,104.2203,104.3035,104.0723,104.0908,41824.0
2017-02-21 10:20:00,112.57,112.57,112.44,112.47,28732.0,104.0723,104.0723,103.9522,103.9799,28732.0
2017-02-21 10:30:00,112.47,112.5,112.34,112.49,17953.0,103.9799,104.0076,103.8597,103.9984,17953.0
2017-02-21 10:40:00,112.5,112.75,112.49,112.56,35032.0,104.0076,104.2388,103.9984,104.0631,35032.0
2017-02-21 10:50:00,112.57,112.77,112.52,112.66,29912.0,104.0723,104.2572,104.0261,104.1555,29912.0
2017-02-21 11:00:00,112.63,112.72,112.57,112.6,26536.0,104.1278,104.211,104.0723,104.1001,26536.0
2017-02-21 11:10:00,112.6,112.64,112.53,112.62,72511.0,104.1001,104.1371,104.0354,104.1186,72511.0
2017-02-21 11:20:00,112.62,112.65,112.46,112.52,24896.0,104.1186,104.1463,103.9706,104.0261,24896.0
2017-02-21 11:30:00,112.55,112.6,112.51,112.54,13290.0,104.0538,104.1001,104.0169,104.0446,13290.0
2017-02-21 11:40:00,112.52,112.61,112.47,112.47,10006.0,104.0261,104.1093,103.9799,103.9799,10006.0
2017-02-21 11:50:00,112.49,112.59,112.41,112.5,21344.0,103.9984,104.0908,103.9244,104.0076,21344.0
2017-02-21 12:00:00,112.5,112.52,112.2,112.2,49297.0,104.0076,104.0261,103.7303,103.7303,49297.0
2017-02-21 12:10:00,112.2,112.39,112.2,112.39,27741.0,103.7303,103.9059,103.7303,103.9059,27741.0
2017-02-21 12:20:00,112.38,112.54,112.37,112.46,13931.0,103.8967,104.0446,103.8874,103.9706,13931.0
2017-02-21 12:30:00,112.49,112.68,112.49,112.63,11487.0,103.9984,104.174,103.9984,104.1278,11487.0
2017-02-21 12:40:00,112.62,112.69,112.58,112.66,8733.0,104.1186,104.1833,104.0816,104.1555,8733.0
2017-02-21 12:50:00,112.65,112.65,112.58,112.64,8164.0,104.1463,104.1463,104.0816,104.1371,8164.0
2017-02-21 13:00:00,112.62,112.67,112.58,112.58,13468.0,104.1186,104.1648,104.0816,104.0816,13468.0
2017-02-21 13:10:00,112.59,112.7,112.58,112.68,10098.0,104.0908,104.1925,104.0816,104.174,10098.0
2017-02-21 13:20:00,112.68,112.75,112.61,112.73,18266.0,104.174,104.2388,104.1093,104.2203,18266.0
2017-02-21 13:30:00,112.71,112.73,112.68,112.68,12169.0,104.2018,104.2203,104.174,104.174,12169.0
2017-02-21 13:40:00,112.69,112.72,112.57,112.67,9145.0,104.1833,104.211,104.0723,104.1648,9145.0
2017-02-21 13:50:00,112.65,112.74,112.63,112.74,9795.0,104.1463,104.2295,104.1278,104.2295,9795.0
2017-02-21 14:00:00,112.74,112.81,112.72,112.76,12670.0,104.2295,104.2942,104.211,104.248,12670.0
2017-02-21 14:10:00,112.75,112.85,112.75,112.82,11964.0,104.2388,104.3312,104.2388,104.3035,11964.0
2017-02-21 14:20:00,112.84,113.0,112.84,112.94,22025.0,104.322,104.4699,104.322,104.4144,22025.0
2017-02-21 14:30:00,112.92,113.07,112.85,113.06,23365.0,104.3959,104.5346,104.3312,104.5253,23365.0
2017-02-21 14:40:00,113.08,113.14,113.05,113.11,18159.0,104.5438,104.5993,104.5161,104.5716,18159.0
2017-02-21 14:50:00,113.1,113.1,113.0,113.0,19843.0,104.5623,104.5623,104.4699,104.4699,19843.0
2017-02-21 15:00:00,113.01,113.05,112.98,113.0,25193.0,104.4791,104.5161,104.4514,104.4699,25193.0
2017-02-21 15:10:00,112.98,113.14,112.98,113.08,50553.0,104.4514,104.5993,104.4514,104.5438,50553.0
2017-02-21 15:20:00,113.08,113.13,113.0,113.01,30699.0,104.5438,104.5901,104.4699,104.4791,30699.0
2017-02-21 15:30:00,113.01,113.03,112.99,113.02,42272.0,104.4791,104.4976,104.4606,104.4884,42272.0
2017-02-21 15:40:00,113.02,113.06,112.93,112.95,180904.0,104.4884,104.5253,104.4052,104.4237,180904.0
2017-02-21 15:50:00,112.95,113.01,112.71,112.87,299774.0,104.4237,104.4791,104.2018,104.3497,299774.0
2017-02-22 09:30:00,112.43,113.26,112.43,113.26,27392.0,103.9429,104.7103,103.9429,104.7103,27392.0
2017-02-22 09:40:00,113.19,113.5,113.17,113.38,52292.0,104.6455,104.9321,104.627,104.8212,52292.0
2017-02-22 09:50:00,113.43,113.72,113.37,113.72,15212.0,104.8674,105.1355,104.8119,105.1355,15212.0
2017-02-22 10:00:00,113.71,113.94,113.66,113.67,25533.0,105.1263,105.3389,105.0801,105.0893,25533.0
2017-02-22 10:10:00,113.67,113.8,113.53,113.8,16011.0,105.0893,105.2095,104.9599,105.2095,16011.0
2017-02-22 10:20:00,113.77,113.94,113.73,113.89,18435.0,105.1818,105.3389,105.1448,105.2927,18435.0
2017-02-22 10:30:00,113.9,114.0,113.89,113.99,22881.0,105.3019,105.3944,105.2927,105.3851,22881.0
2017-02-22 10:40:00,113.98,114.03,113.68,113.68,42410.0,105.3759,105.4221,105.0985,105.0985,42410.0
2017-02-22 10:50:00,113.7,113.79,113.55,113.59,18651.0,105.117,105.2002,104.9784,105.0153,18651.0
2017-02-22 11:00:00,113.61,113.72,113.47,113.47,26584.0,105.0338,105.1355,104.9044,104.9044,26584.0
2017-02-22 11:10:00,113.47,113.48,113.32,113.4,18630.0,104.9044,104.9136,104.7657,104.8397,18630.0
2017-02-22 11:20:00,113.38,113.45,113.1,113.12,137667.0,104.8212,104.8859,104.5623,104.5808,137667.0
2017-02-22 11:30:00,113.12,113.3,113.11,113.3,127666.0,104.5808,104.7472,104.5716,104.7472,127666.0
2017-02-22 11:40:00,113.27,113.42,113.27,113.34,9341.0,104.7195,104.8582,104.7195,104.7842,9341.0
2017-02-22 11:50:00,113.35,113.43,113.34,113.34,11728.0,104.7935,104.8674,104.7842,104.7842,11728.0
2017-02-22 12:00:00,113.34,113.34,113.25,113.25,10099.0,104.7842,104.7842,104.701,104.701,10099.0
2017-02-22 12:10:00,113.25,113.32,113.23,113.3,8890.0,104.701,104.7657,104.6825,104.7472,8890.0
2017-02-22 12:20:00,113.31,113.34,113.29,113.34,8187.0,104.7565,104.7842,104.738,104.7842,8187.0
2017-02-22 12:30:00,113.34,113.41,113.31,113.31,15671.0,104.7842,104.8489,104.7565,104.7565,15671.0
2017-02-22 12:40:00,113.32,113.56,113.31,113.53,190602.0,104.7657,104.9876,104.7565,104.9599,190602.0
2017-02-22 12:50:00,113.52,113.7,113.51,113.7,10066.0,104.9506,105.117,104.9414,105.117,10066.0
2017-02-22 13:00:00,113.69,113.79,113.69,113.78,16382.0,105.1078,105.2002,105.1078,105.191,16382.0
2017-02-22 13:10:00,113.77,113.84,113.75,113.82,8763.0,105.1818,105.2465,105.1633,105.228,8763.0
2017-02-22 13:20:00,113.83,113.88,113.83,113.86,9631.0,105.2372,105.2834,105.2372,105.265,9631.0
2017-02-22 13:30:00,113.85,113.9,113.8,113.9,11043.0,105.2557,105.3019,105.2095,105.3019,11043.0
2017-02-22 13:40:00,113.89,113.89,113.83,113.88,10234.0,105.2927,105.2927,105.2372,105.2834,10234.0
2017-02-22 13:50:00,113.87,113.91,113.87,113.91,10104.0,105.2742,105.3112,105.2742,105.3112,10104.0
2017-02-22 14:00:00,113.91,113.91,113.65,113.65,15057.0,105.3112,105.3112,105.0708,105.0708,15057.0
2017-02-22 14:10:00,113.65,113.72,113.58,113.7,17350.0,105.0708,105.1355,105.0061,105.117,17350.0
2017-02-22 14:20:00,113.71,113.83,113.71,113.75,21284.0,105.1263,105.2372,105.1263,105.1633,21284.0
2017-02-22 14:30:00,113.75,113.75,113.64,113.68,12458.0,105.1633,105.1633,105.0616,105.0985,12458.0
2017-02-22 14:40:00,113.67,113.68,113.61,113.63,14321.0,105.0893,105.0985,105.0338,105.0523,14321.0
2017-02-22 14:50:00,113.63,113.71,113.63,113.69,41836.0,105.0523,105.1263,105.0523,105.1078,41836.0
2017-02-22 15:00:00,113.68,113.68,113.57,113.57,19592.0,105.0985,105.0985,104.9969,104.9969,19592.0
2017-02-22 15:10:00,113.56,113.63,113.56,113.6,16586.0,104.9876,105.0523,104.9876,105.0246,16586.0
2017-02-22 15:20:00,113.59,113.65,113.54,113.56,22250.0,105.0153,105.0708,104.9691,104.9876,22250.0
2017-02-22 15:30:00,113.56,113.6,113.54,113.58,33275.0,104.9876,105.0246,104.9691,105.0061,33275.0
2017-02-22 15:40:00,113.59,113.64,113.56,113.58,40690.0,105.0153,105.0616,104.9876,105.0061,40690.0
2017-02-22 15:50:00,113.59,113.68,113.52,113.56,77411.0,105.0153,105.0985,104.9506,104.9876,77411.0
2017-02-23 09:30:00,113.74,114.02,113.14,113.66,32366.0,105.154,105.4129,104.5993,105.0801,32366.0
2017-02-23 09:40:00,113.57,113.6,113.41,113.41,19200.0,104.9969,105.0246,104.8489,104.8489,19200.0
2017-02-23 09:50:00,113.48,113.62,113.41,113.53,2597.0,104.9136,105.0431,104.8489,104.9599,2597.0
2017-02-23 10:00:00,113.58,113.59,113.31,113.38,35614.0,105.0061,105.0153,104.7565,104.8212,35614.0
2017-02-23 10:10:00,113.4,113.4,113.02,113.03,34673.0,104.8397,104.8397,104.4884,104.4976,34673.0
2017-02-23 10:20:00,113.08,113.12,112.91,113.01,27848.0,104.5438,104.5808,104.3867,104.4791,27848.0
2017-02-23 10:30:00,112.99,113.07,112.93,113.01,15879.0,104.4606,104.5346,104.4052,104.4791,15879.0
2017-02-23 10:40:00,113.05,113.12,112.94,113.12,14666.0,104.5161,104.5808,104.4144,104.5808,14666.0
2017-02-23 10:50:00,113.12,113.12,112.7,112.83,34359.0,104.5808,104.5808,104.1925,104.3127,34359.0
2017-02-23 11:00:00,112.83,112.91,112.66,112.69,45632.0,104.3127,104.3867,104.1555,104.1833,45632.0
2017-02-23 11:10:00,112.67,112.93,112.67,112.87,16160.0,104.1648,104.4052,104.1648,104.3497,16160.0
2017-02-23 11:20:00,112.87,113.1,112.83,113.06,90133.0,104.3497,104.5623,104.3127,104.5253,90133.0
2017-02-23 11:30:00,113.09,113.37,113.09,113.35,6878.0,104.5531,104.8119,104.5531,104.7935,6878.0
2017-02-23 11:40:00,113.37,113.41,113.29,113.37,13127.0,104.8119,104.8489,104.738,104.8119,13127.0
2017-02-23 11:50:00,113.37,113.38,113.26,113.26,11525.0,104.8119,104.8212,104.7103,104.7103,11525.0
2017-02-23 12:00:00,113.23,113.25,113.15,113.15,8650.0,104.6825,104.701,104.6086,104.6086,8650.0
2017-02-23 12:10:00,113.15,113.22,113.04,113.17,16691.0,104.6086,104.6733,104.5069,104.627,16691.0
2017-02-23 12:20:00,113.19,113.3,113.17,113.18,10650.0,104.6455,104.7472,104.627,104.6363,10650.0
2017-02-23 12:30:00,113.18,113.33,113.18,113.32,9638.0,104.6363,104.775,104.6363,104.7657,9638.0
2017-02-23 12:40:00,113.31,113.38,113.27,113.35,11752.0,104.7565,104.8212,104.7195,104.7935,11752.0
2017-02-23 12:50:00,113.33,113.36,113.31,113.32,12939.0,104.775,104.8027,104.7565,104.7657,12939.0
2017-02-23 13:00:00,113.31,113.36,113.28,113.36,14708.0,104.7565,104.8027,104.7287,104.8027,14708.0
2017-02-23 13:10:00,113.35,113.38,113.26,113.32,12172.0,104.7935,104.8212,104.7103,104.7657,12172.0
2017-02-23 13:20:00,113.32,113.34,113.28,113.33,10431.0,104.7657,104.7842,104.7287,104.775,10431.0
2017-02-23 13:30:00,113.31,113.35,113.27,113.33,7284.0,104.7565,104.7935,104.7195,104.775,7284.0
2017-02-23 13:40:00,113.32,113.36,113.3,113.3,9933.0,104.7657,104.8027,104.7472,104.7472,9933.0
2017-02-23 13:50:00,113.28,113.44,113.26,113.44,11490.0,104.7287,104.8767,104.7103,104.8767,11490.0
2017-02-23 14:00:00,113.43,113.43,113.38,113.41,5521.0,104.8674,104.8674,104.8212,104.8489,5521.0
2017-02-23 14:10:00,113.4,113.4,113.3,113.3,12409.0,104.8397,104.8397,104.7472,104.7472,12409.0
2017-02-23 14:20:00,113.3,113.36,113.3,113.36,11139.0,104.7472,104.8027,104.7472,104.8027,11139.0
2017-02-23 14:30:00,113.36,113.38,113.31,113.33,11943.0,104.8027,104.8212,104.7565,104.775,11943.0
2017-02-23 14:40:00,113.33,113.54,113.32,113.5,8666.0,104.775,104.9691,104.7657,104.9321,8666.0
2017-02-23 14:50:00,113.54,113.68,113.54,113.66,6106.0,104.9691,105.0985,104.9691,105.0801,6106.0
2017-02-23 15:00:00,113.63,113.68,113.57,113.57,9073.0,105.0523,105.0985,104.9969,104.9969,9073.0
2017-02-23 15:10:00,113.57,113.57,113.27,113.3,23112.0,104.9969,104.9969,104.7195,104.7472,23112.0
2017-02-23 15:20:00,113.31,113.41,113.18,113.18,20743.0,104.7565,104.8489,104.6363,104.6363,20743.0
2017-02-23 15:30:00,113.17,113.25,113.14,113.25,80082.0,104.627,104.701,104.5993,104.701,80082.0
2017-02-23 15:40:00,113.26,113.35,113.19,113.21,43093.0,104.7103,104.7935,104.6455,104.664,43093.0
2017-02-23 15:50:00,113.23,113.28,113.16,113.23,94609.0,104.6825,104.7287,104.6178,104.6825,94609.0
2017-02-24 09:30:00,112.77,112.77,111.15,112.22,46854.0,104.2572,104.2572,102.7595,103.7488,46854.0
2017-02-24 09:40:00,112.29,112.45,111.87,112.0,33381.0,103.8135,103.9614,103.4252,103.5454,33381.0
2017-02-24 09:50:00,112.0,112.47,111.92,112.4,34257.0,103.5454,103.9799,103.4714,103.9152,34257.0
2017-02-24 10:00:00,112.44,112.68,112.38,112.54,19713.0,103.9522,104.174,103.8967,104.0446,19713.0
2017-02-24 10:10:00,112.49,112.6,112.36,112.59,9642.0,103.9984,104.1001,103.8782,104.0908,9642.0
2017-02-24 10:20:00,112.59,112.75,112.51,112.53,7275.0,104.0908,104.2388,104.0169,104.0354,7275.0
2017-02-24 10:30:00,112.54,112.56,112.38,112.45,10754.0,104.0446,104.0631,103.8967,103.9614,10754.0
2017-02-24 10:40:00,112.44,112.46,112.14,112.14,10569.0,103.9522,103.9706,103.6748,103.6748,10569.0
2017-02-24 10:50:00,112.19,112.59,112.18,112.5,19742.0,103.721,104.0908,103.7118,104.0076,19742.0
2017-02-24 11:00:00,112.53,112.69,112.48,112.61,10932.0,104.0354,104.1833,103.9891,104.1093,10932.0
2017-02-24 11:10:00,112.59,112.7,112.46,112.5,13520.0,104.0908,104.1925,103.9706,104.0076,13520.0
2017-02-24 11:20:00,112.48,112.56,112.37,112.45,6805.0,103.9891,104.0631,103.8874,103.9614,6805.0
2017-02-24 11:30:00,112.49,112.55,112.33,112.4,12830.0,103.9984,104.0538,103.8505,103.9152,12830.0
2017-02-24 11:40:00,112.35,112.41,112.11,112.18,47992.0,103.8689,103.9244,103.6471,103.7118,47992.0
2017-02-24 11:50:00,112.19,112.32,112.11,112.31,10700.0,103.721,103.8412,103.6471,103.832,10700.0
2017-02-24 12:00:00,112.31,112.51,112.24,112.41,15982.0,103.832,104.0169,103.7672,103.9244,15982.0
2017-02-24 12:10:00,112.4,112.58,112.39,112.43,8200.0,103.9152,104.0816,103.9059,103.9429,8200.0
2017-02-24 12:20:00,112.45,112.67,112.4,112.54,9487.0,103.9614,104.1648,103.9152,104.0446,9487.0
2017-02-24 12:30:00,112.57,112.61,112.46,112.55,8385.0,104.0723,104.1093,103.9706,104.0538,8385.0
2017-02-24 12:40:00,112.54,112.66,112.54,112.61,5300.0,104.0446,104.1555,104.0446,104.1093,5300.0
2017-02-24 12:50:00,112.61,112.65,112.54,112.58,7420.0,104.1093,104.1463,104.0446,104.0816,7420.0
2017-02-24 13:00:00,112.6,112.68,112.56,112.59,10011.0,104.1001,104.174,104.0631,104.0908,10011.0
2017-02-24 13:10:00,112.6,112.6,112.48,112.53,6896.0,104.1001,104.1001,103.9891,104.0354,6896.0
2017-02-24 13:20:00,112.55,112.62,112.42,112.46,9591.0,104.0538,104.1186,103.9337,103.9706,9591.0
2017-02-24 13:30:00,112.46,112.58,112.44,112.46,7655.0,103.9706,104.0816,103.9522,103.9706,7655.0
2017-02-24 13:40:00,112.45,112.51,112.38,112.43,7774.0,103.9614,104.0169,103.8967,103.9429,7774.0
2017-02-24 13:50:00,112.45,112.55,112.43,112.55,6625.0,103.9614,104.0538,103.9429,104.0538,6625.0
2017-02-24 14:00:00,112.55,112.6,112.48,112.53,6350.0,104.0538,104.1001,103.9891,104.0354,6350.0
2017-02-24 14:10:00,112.53,112.62,112.51,112.62,3802.0,104.0354,104.1186,104.0169,104.1186,3802.0
2017-02-24 14:20:00,112.64,112.64,112.55,112.6,18036.0,104.1371,104.1371,104.0538,104.1001,18036.0
2017-02-24 14:30:00,112.62,112.73,112.62,112.68,7426.0,104.1186,104.2203,104.1186,104.174,7426.0
2017-02-24 14:40:00,112.68,112.73,112.53,112.6,11927.0,104.174,104.2203,104.0354,104.1001,11927.0
2017-02-24 14:50:00,112.61,112.7,112.57,112.57,6212.0,104.1093,104.1925,104.0723,104.0723,6212.0
2017-02-24 15:00:00,112.59,112.66,112.55,112.66,10928.0,104.0908,104.1555,104.0538,104.1555,10928.0
2017-02-24 15:10:00,112.65,112.74,112.62,112.74,10783.0,104.1463,104.2295,104.1186,104.2295,10783.0
2017-02-24 15:20:00,112.76,112.85,112.74,112.85,11537.0,104.248,104.3312,104.2295,104.3312,11537.0
2017-02-24 15:30:00,112.85,113.1,112.84,113.06,32758.0,104.3312,104.5623,104.322,104.5253,32758.0
2017-02-24 15:40:00,113.04,113.2,113.01,113.16,30753.0,104.5069,104.6548,104.4791,104.6178,30753.0
2017-02-24 15:50:00,113.16,113.29,113.1,113.28,71998.0,104.6178,104.738,104.5623,104.7287,71998.0
2017-02-27 09:30:00,113.29,113.29,111.86,112.08,80665.0,104.738,104.738,103.4159,103.6193,80665.0
2017-02-27 09:40:00,112.09,112.21,110.77,110.94,183787.0,103.6286,103.7395,102.4082,102.5654,183787.0
2017-02-27 09:50:00,110.95,111.52,110.95,111.46,56575.0,102.5746,103.1016,102.5746,103.0461,56575.0
2017-02-27 10:00:00,111.54,111.57,111.1,111.38,37848.0,103.1201,103.1478,102.7133,102.9722,37848.0
2017-02-27 10:10:00,111.37,111.69,111.24,111.54,20743.0,102.9629,103.2588,102.8427,103.1201,20743.0
2017-02-27 10:20:00,111.61,112.34,111.6,112.2,22279.0,103.1848,103.8597,103.1756,103.7303,22279.0
2017-02-27 10:30:00,112.2,112.53,112.2,112.44,14140.0,103.7303,104.0354,103.7303,103.9522,14140.0
2017-02-27 10:40:00,112.46,112.73,112.45,112.45,25025.0,103.9706,104.2203,103.9614,103.9614,25025.0
2017-02-27 10:50:00,112.5,112.51,112.2,112.2,18060.0,104.0076,104.0169,103.7303,103.7303,18060.0
2017-02-27 11:00:00,112.21,112.39,112.19,112.36,13799.0,103.7395,103.9059,103.721,103.8782,13799.0
2017-02-27 11:10:00,112.37,112.42,112.19,112.24,17720.0,103.8874,103.9337,103.721,103.7672,17720.0
2017-02-27 11:20:00,112.23,112.24,112.05,112.1,11385.0,103.758,103.7672,103.5916,103.6378,11385.0
2017-02-27 11:30:00,112.08,112.09,111.99,112.04,7084.0,103.6193,103.6286,103.5361,103.5823,7084.0
2017-02-27 11:40:00,112.03,112.08,111.86,111.9,26295.0,103.5731,103.6193,103.4159,103.4529,26295.0
2017-02-27 11:50:00,111.94,112.0,111.85,111.95,14233.0,103.4899,103.5454,103.4067,103.4991,14233.0
2017-02-27 12:00:00,111.95,112.03,111.87,111.95,20674.0,103.4991,103.5731,103.4252,103.4991,20674.0
2017-02-27 12:10:00,111.98,112.03,111.88,111.88,13103.0,103.5269,103.5731,103.4344,103.4344,13103.0
2017-02-27 12:20:00,111.88,111.91,111.67,111.88,65792.0,103.4344,103.4622,103.2403,103.4344,65792.0
2017-02-27 12:30:00,111.9,112.01,111.89,111.96,15311.0,103.4529,103.5546,103.4437,103.5084,15311.0
2017-02-27 12:40:00,111.97,111.99,111.9,111.9,8448.0,103.5176,103.5361,103.4529,103.4529,8448.0
2017-02-27 12:50:00,111.91,111.94,111.82,111.84,7200.0,103.4622,103.4899,103.379,103.3974,7200.0
2017-02-27 13:00:00,111.84,111.91,111.8,111.88,20630.0,103.3974,103.4622,103.3605,103.4344,20630.0
2017-02-27 13:10:00,111.89,111.91,111.78,111.84,17764.0,103.4437,103.4622,103.342,103.3974,17764.0
2017-02-27 13:20:00,111.87,111.94,111.85,111.86,8593.0,103.4252,103.4899,103.4067,103.4159,8593.0
2017-02-27 13:30:00,111.85,111.86,111.73,111.74,74014.0,103.4067,103.4159,103.2957,103.305,74014.0
2017-02-27 13:40:00,111.75,111.75,111.57,111.58,23188.0,103.3142,103.3142,103.1478,103.1571,23188.0
2017-02-27 13:50:00,111.59,111.73,111.57,111.73,17181.0,103.1663,103.2957,103.1478,103.2957,17181.0
2017-02-27 14:00:00,111.73,111.85,111.71,111.83,83023.0,103.2957,103.4067,103.2773,103.3882,83023.0
2017-02-27 14:10:00,111.82,111.98,111.77,111.79,81570.0,103.379,103.5269,103.3327,103.3512,81570.0
2017-02-27 14:20:00,111.79,112.1,111.77,112.0,32959.0,103.3512,103.6378,103.3327,103.5454,32959.0
2017-02-27 14:30:00,112.0,112.05,111.93,111.99,49051.0,103.5454,103.5916,103.4807,103.5361,49051.0
2017-02-27 14:40:00,112.0,112.01,111.92,112.0,25436.0,103.5454,103.5546,103.4714,103.5454,25436.0
2017-02-27 14:50:00,112.0,112.02,111.92,111.92,24462.0,103.5454,103.5639,103.4714,103.4714,24462.0
2017-02-27 15:00:00,111.94,112.19,111.91,112.18,107862.0,103.4899,103.721,103.4622,103.7118,107862.0
2017-02-27 15:10:00,112.2,112.3,112.16,112.21,23601.0,103.7303,103.8227,103.6933,103.7395,23601.0
2017-02-27 15:20:00,112.2,112.22,112.11,112.19,34278.0,103.7303,103.7488,103.6471,103.721,34278.0
2017-02-27 15:30:00,112.19,112.23,112.13,112.14,33291.0,103.721,103.758,103.6656,103.6748,33291.0
2017-02-27 15:40:00,112.14,112.21,112.02,112.04,48171.0,103.6748,103.7395,103.5639,103.5823,48171.0
2017-02-27 15:50:00,112.04,112.14,112.04,112.05,91115.0,103.5823,103.6748,103.5823,103.5916,91115.0
2017-02-28 09:30:00,111.91,112.31,111.18,111.9,28436.0,103.4622,103.832,102.7873,103.4529,28436.0
2017-02-28 09:40:00,111.85,112.32,111.85,112.23,10455.0,103.4067,103.8412,103.4067,103.758,10455.0
2017-02-28 09:50:00,112.18,112.18,111.83,111.89,12444.0,103.7118,103.7118,103.3882,103.4437,12444.0
2017-02-28 10:00:00,111.88,112.26,111.88,112.12,21986.0,103.4344,103.7857,103.4344,103.6563,21986.0
2017-02-28 10:10:00,112.19,112.23,112.06,112.15,23576.0,103.721,103.758,103.6008,103.684,23576.0
2017-02-28 10:20:00,112.15,112.15,111.79,111.79,14988.0,103.684,103.684,103.3512,103.3512,14988.0
2017-02-28 10:30:00,111.81,112.09,111.81,112.09,9300.0,103.3697,103.6286,103.3697,103.6286,9300.0
2017-02-28 10:40:00,112.04,112.05,111.84,111.89,14268.0,103.5823,103.5916,103.3974,103.4437,14268.0
2017-02-28 10:50:00,111.89,111.89,111.61,111.61,6401.0,103.4437,103.4437,103.1848,103.1848,6401.0
2017-02-28 11:00:00,111.61,111.91,111.61,111.86,18970.0,103.1848,103.4622,103.1848,103.4159,18970.0
2017-02-28 11:10:00,111.86,111.9,111.75,111.88,11723.0,103.4159,103.4529,103.3142,103.4344,11723.0
2017-02-28 11:20:00,111.89,111.92,111.82,111.91,10300.0,103.4437,103.4714,103.379,103.4622,10300.0
2017-02-28 11:30:00,111.94,111.94,111.84,111.85,16079.0,103.4899,103.4899,103.3974,103.4067,16079.0
2017-02-28 11:40:00,111.84,111.86,111.71,111.74,13681.0,103.3974,103.4159,103.2773,103.305,13681.0
2017-02-28 11:50:00,111.72,111.74,111.64,111.69,8076.0,103.2865,103.305,103.2125,103.2588,8076.0
2017-02-28 12:00:00,111.69,111.78,111.58,111.58,22711.0,103.2588,103.342,103.1571,103.1571,22711.0
2017-02-28 12:10:00,111.58,111.6,111.46,111.49,8864.0,103.1571,103.1756,103.0461,103.0739,8864.0
2017-02-28 12:20:00,111.49,111.5,111.31,111.39,22290.0,103.0739,103.0831,102.9075,102.9814,22290.0
2017-02-28 12:30:00,111.4,111.41,111.32,111.34,5600.0,102.9907,102.9999,102.9167,102.9352,5600.0
2017-02-28 12:40:00,111.36,111.42,111.27,111.42,14978.0,102.9537,103.0091,102.8705,103.0091,14978.0
2017-02-28 12:50:00,111.42,111.42,111.25,111.27,17415.0,103.0091,103.0091,102.852,102.8705,17415.0
2017-02-28 13:00:00,111.28,111.38,111.24,111.29,25702.0,102.8797,102.9722,102.8427,102.889,25702.0
2017-02-28 13:10:00,111.3,111.39,111.23,111.23,22758.0,102.8982,102.9814,102.8335,102.8335,22758.0
2017-02-28 13:20:00,111.24,111.33,111.13,111.17,12191.0,102.8427,102.9259,102.741,102.778,12191.0
2017-02-28 13:30:00,111.17,111.3,111.12,111.29,11370.0,102.778,102.8982,102.7318,102.889,11370.0
2017-02-28 13:40:00,111.29,111.36,111.25,111.34,16771.0,102.889,102.9537,102.852,102.9352,16771.0
2017-02-28 13:50:00,111.36,111.36,111.26,111.28,11761.0,102.9537,102.9537,102.8612,102.8797,11761.0
2017-02-28 14:00:00,111.29,111.33,111.18,111.19,12751.0,102.889,102.9259,102.7873,102.7965,12751.0
2017-02-28 14:10:00,111.19,111.23,111.11,111.2,20226.0,102.7965,102.8335,102.7226,102.8058,20226.0
2017-02-28 14:20:00,111.18,111.25,111.02,111.24,28366.0,102.7873,102.852,102.6393,102.8427,28366.0
2017-02-28 14:30:00,111.26,111.31,111.23,111.3,11280.0,102.8612,102.9075,102.8335,102.8982,11280.0
2017-02-28 14:40:00,111.35,111.44,111.2,111.42,15526.0,102.9444,103.0276,102.8058,103.0091,15526.0
2017-02-28 14:50:00,111.4,111.48,111.34,111.46,9949.0,102.9907,103.0646,102.9352,103.0461,9949.0
2017-02-28 15:00:00,111.48,111.61,111.44,111.61,10151.0,103.0646,103.1848,103.0276,103.1848,10151.0
2017-02-28 15:10:00,111.64,111.77,111.63,111.76,16155.0,103.2125,103.3327,103.2033,103.3235,16155.0
2017-02-28 15:20:00,111.75,111.76,111.57,111.62,16359.0,103.3142,103.3235,103.1478,103.1941,16359.0
2017-02-28 15:30:00,111.61,111.68,111.43,111.45,28990.0,103.1848,103.2495,103.0184,103.0369,28990.0
2017-02-28 15:40:00,111.44,111.56,111.39,111.55,34747.0,103.0276,103.1386,102.9814,103.1293,34747.0
2017-02-28 15:50:00,111.55,111.56,111.36,111.37,114707.0,103.1293,103.1386,102.9537,102.9629,114707.0
2017-03-01 09:30:00,112.65,113.51,112.38,112.64,38752.0,104.1463,104.9414,103.8967,104.1371,38752.0
2017-03-01 09:40:00,112.69,112.71,112.31,112.48,23164.0,104.1833,104.2018,103.832,103.9891,23164.0
2017-03-01 09:50:00,112.42,112.83,112.42,112.79,12494.0,103.9337,104.3127,103.9337,104.2757,12494.0
2017-03-01 10:00:00,112.81,112.85,112.65,112.77,13913.0,104.2942,104.3312,104.1463,104.2572,13913.0
2017-03-01 10:10:00,112.81,113.11,112.8,113.09,30578.0,104.2942,104.5716,104.285,104.5531,30578.0
2017-03-01 10:20:00,113.11,113.16,112.95,113.02,16198.0,104.5716,104.6178,104.4237,104.4884,16198.0
2017-03-01 10:30:00,113.04,113.04,112.9,112.99,28695.0,104.5069,104.5069,104.3774,104.4606,28695.0
2017-03-01 10:40:00,112.99,113.0,112.6,112.6,21471.0,104.4606,104.4699,104.1001,104.1001,21471.0
2017-03-01 10:50:00,112.62,112.67,112.5,112.59,24417.0,104.1186,104.1648,104.0076,104.0908,24417.0
2017-03-01 11:00:00,112.6,112.62,112.44,112.62,22434.0,104.1001,104.1186,103.9522,104.1186,22434.0
2017-03-01 11:10:00,112.61,113.01,112.55,112.94,28297.0,104.1093,104.4791,104.0538,104.4144,28297.0
2017-03-01 11:20:00,112.93,113.33,112.92,113.33,21748.0,104.4052,104.775,104.3959,104.775,21748.0
2017-03-01 11:30:00,113.31,113.35,113.1,113.1,22748.0,104.7565,104.7935,104.5623,104.5623,22748.0
2017-03-01 11:40:00,113.11,113.12,112.89,112.94,21640.0,104.5716,104.5808,104.3682,104.4144,21640.0
2017-03-01 11:50:00,112.94,113.23,112.94,113.21,12668.0,104.4144,104.6825,104.4144,104.664,12668.0
2017-03-01 12:00:00,113.22,113.29,113.11,113.23,12544.0,104.6733,104.738,104.5716,104.6825,12544.0
2017-03-01 12:10:00,113.23,113.33,113.09,113.1,10968.0,104.6825,104.775,104.5531,104.5623,10968.0
2017-03-01 12:20:00,113.1,113.1,112.82,112.92,10300.0,104.5623,104.5623,104.3035,104.3959,10300.0
2017-03-01 12:30:00,112.88,112.99,112.76,112.8,19817.0,104.3589,104.4606,104.248,104.285,19817.0
2017-03-01 12:40:00,112.8,112.98,112.77,112.94,6715.0,104.285,104.4514,104.2572,104.4144,6715.0
2017-03-01 12:50:00,112.94,113.07,112.91,113.0,11903.0,104.4144,104.5346,104.3867,104.4699,11903.0
2017-03-01 13:00:00,113.01,113.05,112.9,113.04,7657.0,104.4791,104.5161,104.3774,104.5069,7657.0
2017-03-01 13:10:00,113.02,113.07,112.87,112.97,11665.0,104.4884,104.5346,104.3497,104.4421,11665.0
2017-03-01 13:20:00,112.97,113.09,112.95,113.03,9516.0,104.4421,104.5531,104.4237,104.4976,9516.0
2017-03-01 13:30:00,113.02,113.05,112.95,112.98,8975.0,104.4884,104.5161,104.4237,104.4514,8975.0
2017-03-01 13:40:00,113.0,113.06,112.88,113.01,9634.0,104.4699,104.5253,104.3589,104.4791,9634.0
2017-03-01 13:50:00,112.99,113.04,112.88,112.89,13035.0,104.4606,104.5069,104.3589,104.3682,13035.0
2017-03-01 14:00:00,112.93,113.02,112.88,112.97,10034.0,104.4052,104.4884,104.3589,104.4421,10034.0
2017-03-01 14:10:00,112.98,113.27,112.94,113.23,12120.0,104.4514,104.7195,104.4144,104.6825,12120.0
2017-03-01 14:20:00,113.24,113.32,113.19,113.31,9697.0,104.6918,104.7657,104.6455,104.7565,9697.0
2017-03-01 14:30:00,113.33,113.34,113.16,113.18,11227.0,104.775,104.7842,104.6178,104.6363,11227.0
2017-03-01 14:40:00,113.17,113.17,113.1,113.15,13016.0,104.627,104.627,104.5623,104.6086,13016.0
2017-03-01 14:50:00,113.17,113.26,113.12,113.18,12595.0,104.627,104.7103,104.5808,104.6363,12595.0
2017-03-01 15:00:00,113.19,113.21,113.06,113.07,15643.0,104.6455,104.664,104.5253,104.5346,15643.0
2017-03-01 15:10:00,113.08,113.27,113.08,113.18,17501.0,104.5438,104.7195,104.5438,104.6363,17501.0
2017-03-01 15:20:00,113.19,113.25,113.1,113.2,16652.0,104.6455,104.701,104.5623,104.6548,16652.0
2017-03-01 15:30:00,113.2,113.29,113.16,113.24,31762.0,104.6548,104.738,104.6178,104.6918,31762.0
2017-03-01 15:40:00,113.24,113.37,113.24,113.37,146789.0,104.6918,104.8119,104.6918,104.8119,146789.0
2017-03-01 15:50:00,113.37,113.38,113.18,113.2,115937.0,104.8119,104.8212,104.6363,104.6548,115937.0
2017-03-02 09:30:00,112.6,112.77,112.41,112.64,63918.0,104.1001,104.2572,103.9244,104.1371,63918.0
2017-03-02 09:40:00,112.74,112.74,112.26,112.34,45526.0,104.2295,104.2295,103.7857,103.8597,45526.0
2017-03-02 09:50:00,112.31,112.31,112.14,112.16,19937.0,103.832,103.832,103.6748,103.6933,19937.0
2017-03-02 10:00:00,112.17,112.24,112.0,112.0,21623.0,103.7025,103.7672,103.5454,103.5454,21623.0
2017-03-02 10:10:00,112.02,112.13,111.98,112.02,15775.0,103.5639,103.6656,103.5269,103.5639,15775.0
2017-03-02 10:20:00,112.03,112.24,112.03,112.24,16044.0,103.5731,103.7672,103.5731,103.7672,16044.0
2017-03-02 10:30:00,112.25,112.42,112.22,112.37,14280.0,103.7765,103.9337,103.7488,103.8874,14280.0
2017-03-02 10:40:00,112.37,112.47,112.32,112.45,10242.0,103.8874,103.9799,103.8412,103.9614,10242.0
2017-03-02 10:50:00,112.44,112.44,112.25,112.38,13493.0,103.9522,103.9522,103.7765,103.8967,13493.0
2017-03-02 11:00:00,112.36,112.36,112.03,112.03,12632.0,103.8782,103.8782,103.5731,103.5731,12632.0
2017-03-02 11:10:00,112.01,112.22,111.95,112.18,16365.0,103.5546,103.7488,103.4991,103.7118,16365.0
2017-03-02 11:20:00,112.16,112.19,111.98,112.02,11292.0,103.6933,103.721,103.5269,103.5639,11292.0
2017-03-02 11:30:00,112.01,112.07,111.92,111.98,11760.0,103.5546,103.6101,103.4714,103.5269,11760.0
2017-03-02 11:40:00,111.99,112.12,111.95,112.12,10815.0,103.5361,103.6563,103.4991,103.6563,10815.0
2017-03-02 11:50:00,112.13,112.38,112.13,112.36,13912.0,103.6656,103.8967,103.6656,103.8782,13912.0
2017-03-02 12:00:00,112.36,112.4,112.3,112.35,11419.0,103.8782,103.9152,103.8227,103.8689,11419.0
2017-03-02 12:10:00,112.36,112.37,112.27,112.32,4349.0,103.8782,103.8874,103.795,103.8412,4349.0
2017-03-02 12:20:00,112.35,112.35,112.19,112.25,10834.0,103.8689,103.8689,103.721,103.7765,10834.0
2017-03-02 12:30:00,112.25,112.3,112.14,112.3,8250.0,103.7765,103.8227,103.6748,103.8227,8250.0
2017-03-02 12:40:00,112.29,112.33,112.17,112.19,6141.0,103.8135,103.8505,103.7025,103.721,6141.0
2017-03-02 12:50:00,112.18,112.25,112.13,112.23,3964.0,103.7118,103.7765,103.6656,103.758,3964.0
2017-03-02 13:00:00,112.2,112.39,112.18,112.39,15557.0,103.7303,103.9059,103.7118,103.9059,15557.0
2017-03-02 13:10:00,112.39,112.4,112.34,112.38,3713.0,103.9059,103.9152,103.8597,103.8967,3713.0
2017-03-02 13:20:00,112.38,112.48,112.38,112.48,8712.0,103.8967,103.9891,103.8967,103.9891,8712.0
2017-03-02 13:30:00,112.44,112.48,112.42,112.46,6074.0,103.9522,103.9891,103.9337,103.9706,6074.0
2017-03-02 13:40:00,112.48,112.48,112.42,112.45,6332.0,103.9891,103.9891,103.9337,103.9614,6332.0
2017-03-02 13:50:00,112.45,112.53,112.41,112.43,5550.0,103.9614,104.0354,103.9244,103.9429,5550.0
2017-03-02 14:00:00,112.47,112.54,112.42,112.49,4835.0,103.9799,104.0446,103.9337,103.9984,4835.0
2017-03-02 14:10:00,112.52,112.57,112.49,112.55,12683.0,104.0261,104.0723,103.9984,104.0538,12683.0
2017-03-02 14:20:00,112.55,112.73,112.54,112.7,12218.0,104.0538,104.2203,104.0446,104.1925,12218.0
2017-03-02 14:30:00,112.68,112.74,112.64,112.69,18785.0,104.174,104.2295,104.1371,104.1833,18785.0
2017-03-02 14:40:00,112.72,112.73,112.61,112.73,15008.0,104.211,104.2203,104.1093,104.2203,15008.0
2017-03-02 14:50:00,112.73,112.78,112.7,112.78,10512.0,104.2203,104.2665,104.1925,104.2665,10512.0
2017-03-02 15:00:00,112.76,112.76,112.68,112.71,9076.0,104.248,104.248,104.174,104.2018,9076.0
2017-03-02 15:10:00,112.73,112.76,112.57,112.64,25151.0,104.2203,104.248,104.0723,104.1371,25151.0
2017-03-02 15:20:00,112.63,112.71,112.61,112.7,8890.0,104.1278,104.2018,104.1093,104.1925,8890.0
2017-03-02 15:30:00,112.68,112.73,112.63,112.7,15815.0,104.174,104.2203,104.1278,104.1925,15815.0
2017-03-02 15:40:00,112.7,112.72,112.5,112.5,37642.0,104.1925,104.211,104.0076,104.0076,37642.0
2017-03-02 15:50:00,112.51,112.59,112.42,112.46,82263.0,104.0169,104.0908,103.9337,103.9706,82263.0
2017-03-03 09:30:00,112.47,112.89,112.18,112.76,27830.0,103.9799,104.3682,103.7118,104.248,27830.0
2017-03-03 09:40:00,112.85,112.85,112.41,112.42,6942.0,104.3312,104.3312,103.9244,103.9337,6942.0
2017-03-03 09:50:00,112.47,112.53,112.16,112.21,86881.0,103.9799,104.0354,103.6933,103.7395,86881.0
2017-03-03 10:00:00,112.18,112.59,112.18,112.55,12545.0,103.7118,104.0908,103.7118,104.0538,12545.0
2017-03-03 10:10:00,112.56,112.86,112.56,112.6,15941.0,104.0631,104.3404,104.0631,104.1001,15941.0
2017-03-03 10:20:00,112.55,112.65,112.5,112.54,58476.0,104.0538,104.1463,104.0076,104.0446,58476.0
2017-03-03 10:30:00,112.49,112.66,112.47,112.66,6259.0,103.9984,104.1555,103.9799,104.1555,6259.0
2017-03-03 10:40:00,112.62,112.74,112.53,112.74,13404.0,104.1186,104.2295,104.0354,104.2295,13404.0
2017-03-03 10:50:00,112.76,112.79,112.58,112.58,20091.0,104.248,104.2757,104.0816,104.0816,20091.0
2017-03-03 11:00:00,112.56,112.6,112.47,112.5,7000.0,104.0631,104.1001,103.9799,104.0076,7000.0
2017-03-03 11:10:00,112.5,112.63,112.45,112.62,10191.0,104.0076,104.1278,103.9614,104.1186,10191.0
2017-03-03 11:20:00,112.64,112.73,112.57,112.57,7535.0,104.1371,104.2203,104.0723,104.0723,7535.0
2017-03-03 11:30:00,112.58,112.68,112.58,112.63,9299.0,104.0816,104.174,104.0816,104.1278,9299.0
2017-03-03 11:40:00,112.63,112.64,112.56,112.6,6699.0,104.1278,104.1371,104.0631,104.1001,6699.0
2017-03-03 11:50:00,112.6,112.62,112.54,112.59,6591.0,104.1001,104.1186,104.0446,104.0908,6591.0
2017-03-03 12:00:00,112.57,112.6,112.5,112.52,7653.0,104.0723,104.1001,104.0076,104.0261,7653.0
2017-03-03 12:10:00,112.53,112.54,112.47,112.53,3000.0,104.0354,104.0446,103.9799,104.0354,3000.0
2017-03-03 12:20:00,112.54,112.57,112.48,112.56,10054.0,104.0446,104.0723,103.9891,104.0631,10054.0
2017-03-03 12:30:00,112.55,112.56,112.46,112.46,9184.0,104.0538,104.0631,103.9706,103.9706,9184.0
2017-03-03 12:40:00,112.49,112.63,112.46,112.55,6946.0,103.9984,104.1278,103.9706,104.0538,6946.0
2017-03-03 12:50:00,112.53,112.64,112.53,112.62,4722.0,104.0354,104.1371,104.0354,104.1186,4722.0
2017-03-03 13:00:00,112.61,112.66,112.5,112.54,8100.0,104.1093,104.1555,104.0076,104.0446,8100.0
2017-03-03 13:10:00,112.51,112.55,112.43,112.47,12189.0,104.0169,104.0538,103.9429,103.9799,12189.0
2017-03-03 13:20:00,112.47,112.5,112.42,112.48,6856.0,103.9799,104.0076,103.9337,103.9891,6856.0
2017-03-03 13:30:00,112.5,112.5,112.33,112.35,10641.0,104.0076,104.0076,103.8505,103.8689,10641.0
2017-03-03 13:40:00,112.35,112.48,112.34,112.47,12942.0,103.8689,103.9891,103.8597,103.9799,12942.0
2017-03-03 13:50:00,112.46,112.51,112.42,112.49,5133.0,103.9706,104.0169,103.9337,103.9984,5133.0
2017-03-03 14:00:00,112.46,112.53,112.46,112.49,4444.0,103.9706,104.0354,103.9706,103.9984,4444.0
2017-03-03 14:10:00,112.49,112.62,112.44,112.44,7213.0,103.9984,104.1186,103.9522,103.9522,7213.0
2017-03-03 14:20:00,112.41,112.49,112.29,112.29,13211.0,103.9244,103.9984,103.8135,103.8135,13211.0
2017-03-03 14:30:00,112.31,112.38,112.31,112.36,14388.0,103.832,103.8967,103.832,103.8782,14388.0
2017-03-03 14:40:00,112.39,112.52,112.36,112.52,5630.0,103.9059,104.0261,103.8782,104.0261,5630.0
2017-03-03 14:50:00,112.52,112.58,112.5,112.57,10578.0,104.0261,104.0816,104.0076,104.0723,10578.0
2017-03-03 15:00:00,112.56,112.56,112.49,112.5,6901.0,104.0631,104.0631,103.9984,104.0076,6901.0
2017-03-03 15:10:00,112.5,112.6,112.49,112.59,7251.0,104.0076,104.1001,103.9984,104.0908,7251.0
2017-03-03 15:20:00,112.59,112.66,112.59,112.66,8503.0,104.0908,104.1555,104.0908,104.1555,8503.0
2017-03-03 15:30:00,112.65,112.66,112.55,112.66,17725.0,104.1463,104.1555,104.0538,104.1555,17725.0
2017-03-03 15:40:00,112.67,112.67,112.52,112.52,24725.0,104.1648,104.1648,104.0261,104.0261,24725.0
2017-03-03 15:50:00,112.53,112.62,112.46,112.59,61029.0,104.0354,104.1186,103.9706,104.0908,61029.0
2017-03-06 09:30:00,111.78,112.03,111.62,111.71,30940.0,103.342,103.5731,103.1941,103.2773,30940.0
2017-03-06 09:40:00,111.74,111.96,111.62,111.85,13538.0,103.305,103.5084,103.1941,103.4067,13538.0
2017-03-06 09:50:00,111.87,112.1,111.63,112.1,12155.0,103.4252,103.6378,103.2033,103.6378,12155.0
2017-03-06 10:00:00,112.05,112.3,111.84,112.3,8222.0,103.5916,103.8227,103.3974,103.8227,8222.0
2017-03-06 10:10:00,112.29,112.33,112.2,112.28,7100.0,103.8135,103.8505,103.7303,103.8042,7100.0
2017-03-06 10:20:00,112.26,112.42,112.12,112.12,8943.0,103.7857,103.9337,103.6563,103.6563,8943.0
2017-03-06 10:30:00,112.14,112.14,111.97,111.97,4200.0,103.6748,103.6748,103.5176,103.5176,4200.0
2017-03-06 10:40:00,112.01,112.04,111.82,111.99,10621.0,103.5546,103.5823,103.379,103.5361,10621.0
2017-03-06 10:50:00,112.02,112.04,111.84,111.93,7568.0,103.5639,103.5823,103.3974,103.4807,7568.0
2017-03-06 11:00:00,111.9,111.99,111.84,111.94,14780.0,103.4529,103.5361,103.3974,103.4899,14780.0
2017-03-06 11:10:00,111.94,112.04,111.91,112.03,6034.0,103.4899,103.5823,103.4622,103.5731,6034.0
2017-03-06 11:20:00,112.06,112.15,112.03,112.11,7786.0,103.6008,103.684,103.5731,103.6471,7786.0
2017-03-06 11:30:00,112.09,112.22,112.04,112.22,9884.0,103.6286,103.7488,103.5823,103.7488,9884.0
2017-03-06 11:40:00,112.21,112.34,112.21,112.28,18354.0,103.7395,103.8597,103.7395,103.8042,18354.0
2017-03-06 11:50:00,112.32,112.34,112.25,112.26,4248.0,103.8412,103.8597,103.7765,103.7857,4248.0
2017-03-06 12:00:00,112.24,112.28,112.22,112.22,6846.0,103.7672,103.8042,103.7488,103.7488,6846.0
2017-03-06 12:10:00,112.21,112.21,112.17,112.19,6338.0,103.7395,103.7395,103.7025,103.721,6338.0
2017-03-06 12:20:00,112.19,112.28,112.16,112.26,6799.0,103.721,103.8042,103.6933,103.7857,6799.0
2017-03-06 12:30:00,112.25,112.31,112.25,112.31,2600.0,103.7765,103.832,103.7765,103.832,2600.0
2017-03-06 12:40:00,112.29,112.44,112.29,112.35,6703.0,103.8135,103.9522,103.8135,103.8689,6703.0
2017-03-06 12:50:00,112.32,112.35,112.3,112.3,3998.0,103.8412,103.8689,103.8227,103.8227,3998.0
2017-03-06 13:00:00,112.32,112.45,112.32,112.45,4467.0,103.8412,103.9614,103.8412,103.9614,4467.0
2017-03-06 13:10:00,112.46,112.58,112.44,112.56,5700.0,103.9706,104.0816,103.9522,104.0631,5700.0
2017-03-06 13:20:00,112.59,112.71,112.59,112.65,3329.0,104.0908,104.2018,104.0908,104.1463,3329.0
2017-03-06 13:30:00,112.65,112.67,112.59,112.62,7966.0,104.1463,104.1648,104.0908,104.1186,7966.0
2017-03-06 13:40:00,112.61,112.62,112.47,112.49,6345.0,104.1093,104.1186,103.9799,103.9984,6345.0
2017-03-06 13:50:00,112.48,112.55,112.48,112.52,6754.0,103.9891,104.0538,103.9891,104.0261,6754.0
2017-03-06 14:00:00,112.52,112.56,112.51,112.54,9344.0,104.0261,104.0631,104.0169,104.0446,9344.0
2017-03-06 14:10:00,112.56,112.56,112.47,112.48,6481.0,104.0631,104.0631,103.9799,103.9891,6481.0
2017-03-06 14:20:00,112.47,112.5,112.45,112.49,7395.0,103.9799,104.0076,103.9614,103.9984,7395.0
2017-03-06 14:30:00,112.49,112.53,112.47,112.51,10728.0,103.9984,104.0354,103.9799,104.0169,10728.0
2017-03-06 14:40:00,112.51,112.54,112.48,112.48,7030.0,104.0169,104.0446,103.9891,103.9891,7030.0
2017-03-06 14:50:00,112.49,112.51,112.41,112.43,8725.0,103.9984,104.0169,103.9244,103.9429,8725.0
2017-03-06 15:00:00,112.44,112.45,112.39,112.43,29241.0,103.9522,103.9614,103.9059,103.9429,29241.0
2017-03-06 15:10:00,112.46,112.61,112.45,112.58,12353.0,103.9706,104.1093,103.9614,104.0816,12353.0
2017-03-06 15:20:00,112.58,112.58,112.5,112.52,13845.0,104.0816,104.0816,104.0076,104.0261,13845.0
2017-03-06 15:30:00,112.5,112.61,112.49,112.6,29739.0,104.0076,104.1093,103.9984,104.1001,29739.0
2017-03-06 15:40:00,112.6,112.65,112.5,112.55,34549.0,104.1001,104.1463,104.0076,104.0538,34549.0
2017-03-06 15:50:00,112.56,112.57,112.25,112.26,86199.0,104.0631,104.0723,103.7765,103.7857,86199.0
2017-03-07 09:30:00,111.88,112.66,111.88,112.34,28882.0,103.4344,104.1555,103.4344,103.8597,28882.0
2017-03-07 09:40:00,112.33,112.44,112.2,112.31,17006.0,103.8505,103.9522,103.7303,103.832,17006.0
2017-03-07 09:50:00,112.27,112.53,112.22,112.46,8506.0,103.795,104.0354,103.7488,103.9706,8506.0
2017-03-07 10:00:00,112.48,112.66,112.36,112.64,13414.0,103.9891,104.1555,103.8782,104.1371,13414.0
2017-03-07 10:10:00,112.59,112.75,112.5,112.71,19523.0,104.0908,104.2388,104.0076,104.2018,19523.0
2017-03-07 10:20:00,112.77,112.92,112.68,112.91,14505.0,104.2572,104.3959,104.174,104.3867,14505.0
2017-03-07 10:30:00,112.91,113.0,112.78,112.79,21473.0,104.3867,104.4699,104.2665,104.2757,21473.0
2017-03-07 10:40:00,112.78,112.87,112.66,112.67,12702.0,104.2665,104.3497,104.1555,104.1648,12702.0
2017-03-07 10:50:00,112.65,112.76,112.64,112.67,10719.0,104.1463,104.248,104.1371,104.1648,10719.0
2017-03-07 11:00:00,112.69,112.83,112.69,112.72,19600.0,104.1833,104.3127,104.1833,104.211,19600.0
2017-03-07 11:10:00,112.73,112.75,112.56,112.66,11726.0,104.2203,104.2388,104.0631,104.1555,11726.0
2017-03-07 11:20:00,112.68,112.68,112.39,112.39,13608.0,104.174,104.174,103.9059,103.9059,13608.0
2017-03-07 11:30:00,112.41,112.58,112.34,112.56,6578.0,103.9244,104.0816,103.8597,104.0631,6578.0
2017-03-07 11:40:00,112.56,112.69,112.5,112.64,8750.0,104.0631,104.1833,104.0076,104.1371,8750.0
2017-03-07 11:50:00,112.64,112.66,112.59,112.61,4854.0,104.1371,104.1555,104.0908,104.1093,4854.0
2017-03-07 12:00:00,112.61,112.61,112.53,112.56,8479.0,104.1093,104.1093,104.0354,104.0631,8479.0
2017-03-07 12:10:00,112.5,112.5,112.35,112.38,9242.0,104.0076,104.0076,103.8689,103.8967,9242.0
2017-03-07 12:20:00,112.41,112.49,112.29,112.39,10105.0,103.9244,103.9984,103.8135,103.9059,10105.0
2017-03-07 12:30:00,112.38,112.42,112.33,112.4,6501.0,103.8967,103.9337,103.8505,103.9152,6501.0
2017-03-07 12:40:00,112.42,112.62,112.42,112.61,7400.0,103.9337,104.1186,103.9337,104.1093,7400.0
2017-03-07 12:50:00,112.61,112.76,112.59,112.76,7684.0,104.1093,104.248,104.0908,104.248,7684.0
2017-03-07 13:00:00,112.77,112.84,112.67,112.8,11229.0,104.2572,104.322,104.1648,104.285,11229.0
2017-03-07 13:10:00,112.79,112.79,112.74,112.78,6047.0,104.2757,104.2757,104.2295,104.2665,6047.0
2017-03-07 13:20:00,112.78,112.87,112.78,112.84,5951.0,104.2665,104.3497,104.2665,104.322,5951.0
2017-03-07 13:30:00,112.84,112.9,112.75,112.75,9701.0,104.322,104.3774,104.2388,104.2388,9701.0
2017-03-07 13:40:00,112.75,112.82,112.7,112.81,6983.0,104.2388,104.3035,104.1925,104.2942,6983.0
2017-03-07 13:50:00,112.83,112.85,112.75,112.77,7016.0,104.3127,104.3312,104.2388,104.2572,7016.0
2017-03-07 14:00:00,112.76,112.78,112.65,112.66,12940.0,104.248,104.2665,104.1463,104.1555,12940.0
2017-03-07 14:10:00,112.66,112.75,112.66,112.74,5580.0,104.1555,104.2388,104.1555,104.2295,5580.0
2017-03-07 14:20:00,112.75,112.77,112.72,112.75,5699.0,104.2388,104.2572,104.211,104.2388,5699.0
2017-03-07 14:30:00,112.76,112.77,112.72,112.75,8332.0,104.248,104.2572,104.211,104.2388,8332.0
2017-03-07 14:40:00,112.77,112.9,112.77,112.9,6945.0,104.2572,104.3774,104.2572,104.3774,6945.0
2017-03-07 14:50:00,112.91,112.93,112.87,112.93,8044.0,104.3867,104.4052,104.3497,104.4052,8044.0
2017-03-07 15:00:00,112.92,112.92,112.8,112.87,12008.0,104.3959,104.3959,104.285,104.3497,12008.0
2017-03-07 15:10:00,112.87,112.93,112.85,112.9,10057.0,104.3497,104.4052,104.3312,104.3774,10057.0
2017-03-07 15:20:00,112.9,112.96,112.71,112.75,15055.0,104.3774,104.4329,104.2018,104.2388,15055.0
2017-03-07 15:30:00,112.76,112.78,112.54,112.54,14382.0,104.248,104.2665,104.0446,104.0446,14382.0
2017-03-07 15:40:00,112.56,112.6,112.42,112.6,25267.0,104.0631,104.1001,103.9337,104.1001,25267.0
2017-03-07 15:50:00,112.61,112.71,112.53,112.65,50390.0,104.1093,104.2018,104.0354,104.1463,50390.0
2017-03-08 09:30:00,112.76,112.93,112.39,112.66,24207.0,104.248,104.4052,103.9059,104.1555,24207.0
2017-03-08 09:40:00,112.75,113.06,112.72,112.78,18499.0,104.2388,104.5253,104.211,104.2665,18499.0
2017-03-08 09:50:00,112.78,112.84,112.61,112.72,9813.0,104.2665,104.322,104.1093,104.211,9813.0
2017-03-08 10:00:00,112.71,112.82,112.58,112.61,11281.0,104.2018,104.3035,104.0816,104.1093,11281.0
2017-03-08 10:10:00,112.6,112.67,112.36,112.47,13199.0,104.1001,104.1648,103.8782,103.9799,13199.0
2017-03-08 10:20:00,112.4,112.68,112.4,112.52,15637.0,103.9152,104.174,103.9152,104.0261,15637.0
2017-03-08 10:30:00,112.56,112.7,112.52,112.55,13875.0,104.0631,104.1925,104.0261,104.0538,13875.0
2017-03-08 10:40:00,112.61,112.79,112.55,112.69,53608.0,104.1093,104.2757,104.0538,104.1833,53608.0
2017-03-08 10:50:00,112.71,112.79,112.66,112.69,12129.0,104.2018,104.2757,104.1555,104.1833,12129.0
2017-03-08 11:00:00,112.69,112.94,112.66,112.72,17763.0,104.1833,104.4144,104.1555,104.211,17763.0
2017-03-08 11:10:00,112.66,112.77,112.64,112.7,11424.0,104.1555,104.2572,104.1371,104.1925,11424.0
2017-03-08 11:20:00,112.71,112.89,112.67,112.85,12199.0,104.2018,104.3682,104.1648,104.3312,12199.0
2017-03-08 11:30:00,112.83,112.84,112.61,112.65,14043.0,104.3127,104.322,104.1093,104.1463,14043.0
2017-03-08 11:40:00,112.66,112.75,112.48,112.48,58482.0,104.1555,104.2388,103.9891,103.9891,58482.0
2017-03-08 11:50:00,112.48,112.52,112.33,112.43,15118.0,103.9891,104.0261,103.8505,103.9429,15118.0
2017-03-08 12:00:00,112.47,112.73,112.45,112.73,7881.0,103.9799,104.2203,103.9614,104.2203,7881.0
2017-03-08 12:10:00,112.74,112.86,112.74,112.83,6710.0,104.2295,104.3404,104.2295,104.3127,6710.0
2017-03-08 12:20:00,112.83,112.95,112.81,112.92,5618.0,104.3127,104.4237,104.2942,104.3959,5618.0
2017-03-08 12:30:00,112.95,113.01,112.9,112.92,10238.0,104.4237,104.4791,104.3774,104.3959,10238.0
2017-03-08 12:40:00,112.93,112.99,112.92,112.96,7251.0,104.4052,104.4606,104.3959,104.4329,7251.0
2017-03-08 12:50:00,112.92,112.96,112.86,112.86,7965.0,104.3959,104.4329,104.3404,104.3404,7965.0
2017-03-08 13:00:00,112.86,113.02,112.85,113.02,8832.0,104.3404,104.4884,104.3312,104.4884,8832.0
2017-03-08 13:10:00,113.0,113.15,112.96,113.1,6939.0,104.4699,104.6086,104.4329,104.5623,6939.0
2017-03-08 13:20:00,113.1,113.11,113.02,113.05,7450.0,104.5623,104.5716,104.4884,104.5161,7450.0
2017-03-08 13:30:00,113.1,113.1,112.97,112.97,6886.0,104.5623,104.5623,104.4421,104.4421,6886.0
2017-03-08 13:40:00,112.95,113.02,112.95,113.0,6876.0,104.4237,104.4884,104.4237,104.4699,6876.0
2017-03-08 13:50:00,112.98,113.1,112.95,113.06,11010.0,104.4514,104.5623,104.4237,104.5253,11010.0
2017-03-08 14:00:00,113.07,113.11,112.95,112.98,12238.0,104.5346,104.5716,104.4237,104.4514,12238.0
2017-03-08 14:10:00,112.95,113.04,112.93,112.96,12981.0,104.4237,104.5069,104.4052,104.4329,12981.0
2017-03-08 14:20:00,112.94,112.94,112.81,112.88,19741.0,104.4144,104.4144,104.2942,104.3589,19741.0
2017-03-08 14:30:00,112.87,112.92,112.71,112.8,8793.0,104.3497,104.3959,104.2018,104.285,8793.0
2017-03-08 14:40:00,112.82,112.9,112.81,112.86,7937.0,104.3035,104.3774,104.2942,104.3404,7937.0
2017-03-08 14:50:00,112.83,112.87,112.79,112.8,14517.0,104.3127,104.3497,104.2757,104.285,14517.0
2017-03-08 15:00:00,112.82,112.97,112.82,112.85,20995.0,104.3035,104.4421,104.3035,104.3312,20995.0
2017-03-08 15:10:00,112.85,112.86,112.68,112.68,9389.0,104.3312,104.3404,104.174,104.174,9389.0
2017-03-08 15:20:00,112.7,112.76,112.66,112.69,11473.0,104.1925,104.248,104.1555,104.1833,11473.0
2017-03-08 15:30:00,112.68,112.73,112.57,112.7,33715.0,104.174,104.2203,104.0723,104.1925,33715.0
2017-03-08 15:40:00,112.7,112.79,112.62,112.77,32318.0,104.1925,104.2757,104.1186,104.2572,32318.0
2017-03-08 15:50:00,112.77,112.77,112.61,112.69,103345.0,104.2572,104.2572,104.1093,104.1833,103345.0
2017-03-09 09:30:00,112.99,112.99,112.4,112.45,14412.0,104.4606,104.4606,103.9152,103.9614,14412.0
2017-03-09 09:40:00,112.54,112.77,112.49,112.75,7355.0,104.0446,104.2572,103.9984,104.2388,7355.0
2017-03-09 09:50:00,112.68,112.79,112.59,112.63,10047.0,104.174,104.2757,104.0908,104.1278,10047.0
2017-03-09 10:00:00,112.69,112.86,112.69,112.85,4152.0,104.1833,104.3404,104.1833,104.3312,4152.0
2017-03-09 10:10:00,112.86,112.99,112.7,112.7,8811.0,104.3404,104.4606,104.1925,104.1925,8811.0
2017-03-09 10:20:00,112.73,112.78,112.58,112.61,5330.0,104.2203,104.2665,104.0816,104.1093,5330.0
2017-03-09 10:30:00,112.62,112.82,112.55,112.76,14112.0,104.1186,104.3035,104.0538,104.248,14112.0
2017-03-09 10:40:00,112.73,112.83,112.68,112.83,5817.0,104.2203,104.3127,104.174,104.3127,5817.0
2017-03-09 10:50:00,112.76,113.0,112.69,112.99,7580.0,104.248,104.4699,104.1833,104.4606,7580.0
2017-03-09 11:00:00,112.93,112.94,112.83,112.92,11236.0,104.4052,104.4144,104.3127,104.3959,11236.0
2017-03-09 11:10:00,112.9,112.93,112.64,112.74,6109.0,104.3774,104.4052,104.1371,104.2295,6109.0
2017-03-09 11:20:00,112.72,112.75,112.61,112.73,10816.0,104.211,104.2388,104.1093,104.2203,10816.0
2017-03-09 11:30:00,112.67,112.75,112.63,112.74,13401.0,104.1648,104.2388,104.1278,104.2295,13401.0
2017-03-09 11:40:00,112.74,112.85,112.69,112.85,2660.0,104.2295,104.3312,104.1833,104.3312,2660.0
2017-03-09 11:50:00,112.87,112.88,112.73,112.78,13270.0,104.3497,104.3589,104.2203,104.2665,13270.0
2017-03-09 12:00:00,112.78,112.93,112.75,112.75,20596.0,104.2665,104.4052,104.2388,104.2388,20596.0
2017-03-09 12:10:00,112.75,112.78,112.75,112.77,3877.0,104.2388,104.2665,104.2388,104.2572,3877.0
2017-03-09 12:20:00,112.76,112.77,112.58,112.67,4498.0,104.248,104.2572,104.0816,104.1648,4498.0
2017-03-09 12:30:00,112.65,112.72,112.63,112.66,4794.0,104.1463,104.211,104.1278,104.1555,4794.0
2017-03-09 12:40:00,112.67,112.76,112.64,112.73,4382.0,104.1648,104.248,104.1371,104.2203,4382.0
2017-03-09 12:50:00,112.71,112.73,112.7,112.73,2277.0,104.2018,104.2203,104.1925,104.2203,2277.0
2017-03-09 13:00:00,112.76,112.8,112.68,112.78,5308.0,104.248,104.285,104.174,104.2665,5308.0
2017-03-09 13:10:00,112.78,112.83,112.74,112.78,2300.0,104.2665,104.3127,104.2295,104.2665,2300.0
2017-03-09 13:20:00,112.8,112.8,112.57,112.57,7419.0,104.285,104.285,104.0723,104.0723,7419.0
2017-03-09 13:30:00,112.53,112.55,112.46,112.5,4838.0,104.0354,104.0538,103.9706,104.0076,4838.0
2017-03-09 13:40:00,112.51,112.57,112.49,112.52,3244.0,104.0169,104.0723,103.9984,104.0261,3244.0
2017-03-09 13:50:00,112.53,112.58,112.45,112.48,27076.0,104.0354,104.0816,103.9614,103.9891,27076.0
2017-03-09 14:00:00,112.52,112.54,112.31,112.39,10454.0,104.0261,104.0446,103.832,103.9059,10454.0
2017-03-09 14:10:00,112.39,112.42,112.13,112.25,18167.0,103.9059,103.9337,103.6656,103.7765,18167.0
2017-03-09 14:20:00,112.27,112.37,112.16,112.21,27360.0,103.795,103.8874,103.6933,103.7395,27360.0
2017-03-09 14:30:00,112.21,112.32,112.16,112.32,18693.0,103.7395,103.8412,103.6933,103.8412,18693.0
2017-03-09 14:40:00,112.3,112.48,112.21,112.43,46660.0,103.8227,103.9891,103.7395,103.9429,46660.0
2017-03-09 14:50:00,112.43,112.48,112.35,112.44,28692.0,103.9429,103.9891,103.8689,103.9522,28692.0
2017-03-09 15:00:00,112.44,112.5,112.37,112.43,18317.0,103.9522,104.0076,103.8874,103.9429,18317.0
2017-03-09 15:10:00,112.44,112.48,112.38,112.48,20777.0,103.9522,103.9891,103.8967,103.9891,20777.0
2017-03-09 15:20:00,112.44,112.56,112.39,112.56,25387.0,103.9522,104.0631,103.9059,104.0631,25387.0
2017-03-09 15:30:00,112.59,112.67,112.49,112.49,28263.0,104.0908,104.1648,103.9984,103.9984,28263.0
2017-03-09 15:40:00,112.5,112.56,112.47,112.49,48127.0,104.0076,104.0631,103.9799,103.9984,48127.0
2017-03-09 15:50:00,112.5,112.55,112.44,112.5,94363.0,104.0076,104.0538,103.9522,104.0076,94363.0
2017-03-10 09:30:00,112.82,112.89,112.55,112.65,25645.0,104.3035,104.3682,104.0538,104.1463,25645.0
2017-03-10 09:40:00,112.72,112.9,112.68,112.76,6480.0,104.211,104.3774,104.174,104.248,6480.0
2017-03-10 09:50:00,112.8,112.94,112.52,112.52,20335.0,104.285,104.4144,104.0261,104.0261,20335.0
2017-03-10 10:00:00,112.52,112.72,112.52,112.61,8144.0,104.0261,104.211,104.0261,104.1093,8144.0
2017-03-10 10:10:00,112.63,112.65,112.34,112.47,13156.0,104.1278,104.1463,103.8597,103.9799,13156.0
2017-03-10 10:20:00,112.45,112.53,112.36,112.36,11123.0,103.9614,104.0354,103.8782,103.8782,11123.0
2017-03-10 10:30:00,112.38,112.46,112.25,112.25,14188.0,103.8967,103.9706,103.7765,103.7765,14188.0
2017-03-10 10:40:00,112.25,112.25,112.05,112.09,22160.0,103.7765,103.7765,103.5916,103.6286,22160.0
2017-03-10 10:50:00,112.07,112.29,112.06,112.16,9673.0,103.6101,103.8135,103.6008,103.6933,9673.0
2017-03-10 11:00:00,112.2,112.29,112.05,112.13,8592.0,103.7303,103.8135,103.5916,103.6656,8592.0
2017-03-10 11:10:00,112.14,112.33,112.14,112.28,10329.0,103.6748,103.8505,103.6748,103.8042,10329.0
2017-03-10 11:20:00,112.29,112.36,112.28,112.29,5150.0,103.8135,103.8782,103.8042,103.8135,5150.0
2017-03-10 11:30:00,112.32,112.34,112.18,112.29,6820.0,103.8412,103.8597,103.7118,103.8135,6820.0
2017-03-10 11:40:00,112.25,112.25,112.1,112.14,19882.0,103.7765,103.7765,103.6378,103.6748,19882.0
2017-03-10 11:50:00,112.13,112.17,111.89,112.03,59489.0,103.6656,103.7025,103.4437,103.5731,59489.0
2017-03-10 12:00:00,112.1,112.14,111.93,111.98,19394.0,103.6378,103.6748,103.4807,103.5269,19394.0
2017-03-10 12:10:00,111.98,112.17,111.98,112.16,7441.0,103.5269,103.7025,103.5269,103.6933,7441.0
2017-03-10 12:20:00,112.18,112.22,112.12,112.12,8815.0,103.7118,103.7488,103.6563,103.6563,8815.0
2017-03-10 12:30:00,112.11,112.14,112.08,112.14,6357.0,103.6471,103.6748,103.6193,103.6748,6357.0
2017-03-10 12:40:00,112.12,112.21,112.09,112.2,8363.0,103.6563,103.7395,103.6286,103.7303,8363.0
2017-03-10 12:50:00,112.15,112.2,112.04,112.14,7374.0,103.684,103.7303,103.5823,103.6748,7374.0
2017-03-10 13:00:00,112.15,112.15,111.92,111.92,8114.0,103.684,103.684,103.4714,103.4714,8114.0
2017-03-10 13:10:00,111.98,112.0,111.93,111.96,8616.0,103.5269,103.5454,103.4807,103.5084,8616.0
2017-03-10 13:20:00,111.99,112.08,111.96,111.97,9610.0,103.5361,103.6193,103.5084,103.5176,9610.0
2017-03-10 13:30:00,112.02,112.02,111.88,111.94,5930.0,103.5639,103.5639,103.4344,103.4899,5930.0
2017-03-10 13:40:00,111.9,112.07,111.9,112.04,15203.0,103.4529,103.6101,103.4529,103.5823,15203.0
2017-03-10 13:50:00,112.05,112.07,112.01,112.07,8603.0,103.5916,103.6101,103.5546,103.6101,8603.0
2017-03-10 14:00:00,112.07,112.09,111.96,111.97,12874.0,103.6101,103.6286,103.5084,103.5176,12874.0
2017-03-10 14:10:00,112.0,112.25,111.98,112.15,18750.0,103.5454,103.7765,103.5269,103.684,18750.0
2017-03-10 14:20:00,112.12,112.17,112.05,112.05,6728.0,103.6563,103.7025,103.5916,103.5916,6728.0
2017-03-10 14:30:00,112.08,112.22,112.06,112.14,8691.0,103.6193,103.7488,103.6008,103.6748,8691.0
2017-03-10 14:40:00,112.15,112.18,112.03,112.09,8140.0,103.684,103.7118,103.5731,103.6286,8140.0
2017-03-10 14:50:00,112.08,112.09,111.9,111.96,9314.0,103.6193,103.6286,103.4529,103.5084,9314.0
2017-03-10 15:00:00,112.01,112.06,111.95,111.97,21892.0,103.5546,103.6008,103.4991,103.5176,21892.0
2017-03-10 15:10:00,111.96,111.96,111.83,111.88,25424.0,103.5084,103.5084,103.3882,103.4344,25424.0
2017-03-10 15:20:00,111.86,111.96,111.83,111.92,27055.0,103.4159,103.5084,103.3882,103.4714,27055.0
2017-03-10 15:30:00,111.94,112.0,111.91,111.91,46202.0,103.4899,103.5454,103.4622,103.4622,46202.0
2017-03-10 15:40:00,111.92,111.97,111.84,111.96,41011.0,103.4714,103.5176,103.3974,103.5084,41011.0
2017-03-10 15:50:00,111.97,112.05,111.89,111.95,108621.0,103.5176,103.5916,103.4437,103.4991,108621.0
2017-03-13 09:30:00,112.07,112.44,111.84,112.33,25887.0,103.6101,103.9522,103.3974,103.8505,25887.0
2017-03-13 09:40:00,112.3,112.5,112.26,112.34,38789.0,103.8227,104.0076,103.7857,103.8597,38789.0
2017-03-13 09:50:00,112.33,112.39,111.86,111.96,17167.0,103.8505,103.9059,103.4159,103.5084,17167.0
2017-03-13 10:00:00,111.91,112.14,111.83,111.95,20854.0,103.4622,103.6748,103.3882,103.4991,20854.0
2017-03-13 10:10:00,111.99,112.12,111.96,112.01,10604.0,103.5361,103.6563,103.5084,103.5546,10604.0
2017-03-13 10:20:00,111.98,112.17,111.93,112.04,10227.0,103.5269,103.7025,103.4807,103.5823,10227.0
2017-03-13 10:30:00,112.09,112.11,111.91,112.0,18219.0,103.6286,103.6471,103.4622,103.5454,18219.0
2017-03-13 10:40:00,111.95,111.96,111.74,111.77,27631.0,103.4991,103.5084,103.305,103.3327,27631.0
2017-03-13 10:50:00,111.77,111.82,111.7,111.71,13525.0,103.3327,103.379,103.268,103.2773,13525.0
2017-03-13 11:00:00,111.69,111.77,111.58,111.65,24724.0,103.2588,103.3327,103.1571,103.2218,24724.0
2017-03-13 11:10:00,111.65,111.69,111.49,111.6,19520.0,103.2218,103.2588,103.0739,103.1756,19520.0
2017-03-13 11:20:00,111.64,111.71,111.45,111.51,24505.0,103.2125,103.2773,103.0369,103.0924,24505.0
2017-03-13 11:30:00,111.58,111.76,111.54,111.76,15572.0,103.1571,103.3235,103.1201,103.3235,15572.0
2017-03-13 11:40:00,111.73,111.9,111.72,111.85,21212.0,103.2957,103.4529,103.2865,103.4067,21212.0
2017-03-13 11:50:00,111.85,111.92,111.79,111.85,17085.0,103.4067,103.4714,103.3512,103.4067,17085.0
2017-03-13 12:00:00,111.86,111.94,111.79,111.79,15484.0,103.4159,103.4899,103.3512,103.3512,15484.0
2017-03-13 12:10:00,111.85,111.87,111.78,111.82,6937.0,103.4067,103.4252,103.342,103.379,6937.0
2017-03-13 12:20:00,111.86,111.9,111.8,111.83,11538.0,103.4159,103.4529,103.3605,103.3882,11538.0
2017-03-13 12:30:00,111.83,111.88,111.78,111.88,12213.0,103.3882,103.4344,103.342,103.4344,12213.0
2017-03-13 12:40:00,111.89,112.01,111.8,111.85,20907.0,103.4437,103.5546,103.3605,103.4067,20907.0
2017-03-13 12:50:00,111.88,111.92,111.81,111.84,14317.0,103.4344,103.4714,103.3697,103.3974,14317.0
2017-03-13 13:00:00,111.85,111.93,111.77,111.88,10742.0,103.4067,103.4807,103.3327,103.4344,10742.0
2017-03-13 13:10:00,111.91,111.97,111.82,111.84,12866.0,103.4622,103.5176,103.379,103.3974,12866.0
2017-03-13 13:20:00,111.85,111.87,111.78,111.87,8682.0,103.4067,103.4252,103.342,103.4252,8682.0
2017-03-13 13:30:00,111.86,111.87,111.79,111.82,8447.0,103.4159,103.4252,103.3512,103.379,8447.0
2017-03-13 13:40:00,111.85,111.89,111.82,111.85,5215.0,103.4067,103.4437,103.379,103.4067,5215.0
2017-03-13 13:50:00,111.84,111.9,111.81,111.85,8015.0,103.3974,103.4529,103.3697,103.4067,8015.0
2017-03-13 14:00:00,111.86,111.93,111.82,111.84,12192.0,103.4159,103.4807,103.379,103.3974,12192.0
2017-03-13 14:10:00,111.83,111.88,111.8,111.86,10353.0,103.3882,103.4344,103.3605,103.4159,10353.0
2017-03-13 14:20:00,111.85,112.02,111.82,112.0,5486.0,103.4067,103.5639,103.379,103.5454,5486.0
2017-03-13 14:30:00,111.97,112.07,111.97,111.99,11829.0,103.5176,103.6101,103.5176,103.5361,11829.0
2017-03-13 14:40:00,111.98,112.01,111.95,111.97,10209.0,103.5269,103.5546,103.4991,103.5176,10209.0
2017-03-13 14:50:00,111.97,112.09,111.95,112.04,22709.0,103.5176,103.6286,103.4991,103.5823,22709.0
2017-03-13 15:00:00,112.04,112.04,111.96,112.01,20243.0,103.5823,103.5823,103.5084,103.5546,20243.0
2017-03-13 15:10:00,112.0,112.19,112.0,112.1,13859.0,103.5454,103.721,103.5454,103.6378,13859.0
2017-03-13 15:20:00,112.08,112.21,112.06,112.14,28140.0,103.6193,103.7395,103.6008,103.6748,28140.0
2017-03-13 15:30:00,112.14,112.19,112.09,112.15,18918.0,103.6748,103.721,103.6286,103.684,18918.0
2017-03-13 15:40:00,112.16,112.21,112.13,112.13,39858.0,103.6933,103.7395,103.6656,103.6656,39858.0
2017-03-13 15:50:00,112.14,112.21,112.09,112.17,65042.0,103.6748,103.7395,103.6286,103.7025,65042.0
2017-03-14 09:30:00,112.0,112.23,111.43,111.92,25401.0,103.5454,103.758,103.0184,103.4714,25401.0
2017-03-14 09:40:00,111.92,112.14,111.89,112.13,9301.0,103.4714,103.6748,103.4437,103.6656,9301.0
2017-03-14 09:50:00,112.11,112.14,111.61,111.82,15271.0,103.6471,103.6748,103.1848,103.379,15271.0
2017-03-14 10:00:00,111.84,111.9,111.74,111.82,10190.0,103.3974,103.4529,103.305,103.379,10190.0
2017-03-14 10:10:00,111.8,112.0,111.7,111.77,8669.0,103.3605,103.5454,103.268,103.3327,8669.0
2017-03-14 10:20:00,111.69,111.79,111.64,111.76,7910.0,103.2588,103.3512,103.2125,103.3235,7910.0
2017-03-14 10:30:00,111.72,111.84,111.63,111.68,14664.0,103.2865,103.3974,103.2033,103.2495,14664.0
2017-03-14 10:40:00,111.67,111.7,111.45,111.6,6511.0,103.2403,103.268,103.0369,103.1756,6511.0
2017-03-14 10:50:00,111.59,111.85,111.59,111.85,9405.0,103.1663,103.4067,103.1663,103.4067,9405.0
2017-03-14 11:00:00,111.84,111.89,111.79,111.79,14124.0,103.3974,103.4437,103.3512,103.3512,14124.0
2017-03-14 11:10:00,111.79,111.91,111.7,111.85,11720.0,103.3512,103.4622,103.268,103.4067,11720.0
2017-03-14 11:20:00,111.8,111.81,111.73,111.73,7900.0,103.3605,103.3697,103.2957,103.2957,7900.0
2017-03-14 11:30:00,111.74,111.74,111.7,111.7,6088.0,103.305,103.305,103.268,103.268,6088.0
2017-03-14 11:40:00,111.7,111.83,111.7,111.79,7046.0,103.268,103.3882,103.268,103.3512,7046.0
2017-03-14 11:50:00,111.8,111.84,111.75,111.8,5900.0,103.3605,103.3974,103.3142,103.3605,5900.0
2017-03-14 12:00:00,111.8,111.8,111.63,111.64,6864.0,103.3605,103.3605,103.2033,103.2125,6864.0
2017-03-14 12:10:00,111.58,111.65,111.45,111.45,8399.0,103.1571,103.2218,103.0369,103.0369,8399.0
2017-03-14 12:20:00,111.47,111.57,111.47,111.55,8728.0,103.0554,103.1478,103.0554,103.1293,8728.0
2017-03-14 12:30:00,111.55,111.6,111.52,111.59,4746.0,103.1293,103.1756,103.1016,103.1663,4746.0
2017-03-14 12:40:00,111.57,111.62,111.54,111.59,3940.0,103.1478,103.1941,103.1201,103.1663,3940.0
2017-03-14 12:50:00,111.54,111.62,111.49,111.62,6885.0,103.1201,103.1941,103.0739,103.1941,6885.0
2017-03-14 13:00:00,111.65,111.7,111.64,111.64,4732.0,103.2218,103.268,103.2125,103.2125,4732.0
2017-03-14 13:10:00,111.64,111.79,111.6,111.79,10770.0,103.2125,103.3512,103.1756,103.3512,10770.0
2017-03-14 13:20:00,111.83,111.86,111.73,111.86,9552.0,103.3882,103.4159,103.2957,103.4159,9552.0
2017-03-14 13:30:00,111.84,111.93,111.84,111.92,8501.0,103.3974,103.4807,103.3974,103.4714,8501.0
2017-03-14 13:40:00,111.93,111.93,111.77,111.79,7153.0,103.4807,103.4807,103.3327,103.3512,7153.0
2017-03-14 13:50:00,111.83,111.93,111.79,111.88,5200.0,103.3882,103.4807,103.3512,103.4344,5200.0
2017-03-14 14:00:00,111.87,111.9,111.81,111.82,10880.0,103.4252,103.4529,103.3697,103.379,10880.0
2017-03-14 14:10:00,111.85,111.9,111.82,111.9,6165.0,103.4067,103.4529,103.379,103.4529,6165.0
2017-03-14 14:20:00,111.91,112.02,111.9,112.02,8403.0,103.4622,103.5639,103.4529,103.5639,8403.0
2017-03-14 14:30:00,112.02,112.1,112.0,112.09,4712.0,103.5639,103.6378,103.5454,103.6286,4712.0
2017-03-14 14:40:00,112.06,112.08,111.97,111.97,8519.0,103.6008,103.6193,103.5176,103.5176,8519.0
2017-03-14 14:50:00,111.96,112.0,111.92,111.96,6527.0,103.5084,103.5454,103.4714,103.5084,6527.0
2017-03-14 15:00:00,111.95,112.11,111.92,112.11,8678.0,103.4991,103.6471,103.4714,103.6471,8678.0
2017-03-14 15:10:00,112.11,112.22,112.09,112.22,8235.0,103.6471,103.7488,103.6286,103.7488,8235.0
2017-03-14 15:20:00,112.22,112.3,112.2,112.26,16307.0,103.7488,103.8227,103.7303,103.7857,16307.0
2017-03-14 15:30:00,112.26,112.34,112.17,112.22,24957.0,103.7857,103.8597,103.7025,103.7488,24957.0
2017-03-14 15:40:00,112.2,112.22,112.08,112.12,21828.0,103.7303,103.7488,103.6193,103.6563,21828.0
2017-03-14 15:50:00,112.11,112.14,112.04,112.1,42971.0,103.6471,103.6748,103.5823,103.6378,42971.0
2017-03-15 09:30:00,112.58,112.72,112.2,112.24,21231.0,104.0816,104.211,103.7303,103.7672,21231.0
2017-03-15 09:40:00,112.23,112.29,112.03,112.22,22193.0,103.758,103.8135,103.5731,103.7488,22193.0
2017-03-15 09:50:00,112.2,112.3,112.08,112.11,8433.0,103.7303,103.8227,103.6193,103.6471,8433.0
2017-03-15 10:00:00,112.16,112.3,112.09,112.18,9922.0,103.6933,103.8227,103.6286,103.7118,9922.0
2017-03-15 10:10:00,112.2,112.23,112.09,112.14,11305.0,103.7303,103.758,103.6286,103.6748,11305.0
2017-03-15 10:20:00,112.11,112.15,112.04,112.11,8624.0,103.6471,103.684,103.5823,103.6471,8624.0
2017-03-15 10:30:00,112.11,112.12,112.02,112.08,10668.0,103.6471,103.6563,103.5639,103.6193,10668.0
2017-03-15 10:40:00,112.07,112.14,112.07,112.13,8482.0,103.6101,103.6748,103.6101,103.6656,8482.0
2017-03-15 10:50:00,112.13,112.18,112.0,112.11,15086.0,103.6656,103.7118,103.5454,103.6471,15086.0
2017-03-15 11:00:00,112.12,112.15,112.07,112.1,8127.0,103.6563,103.684,103.6101,103.6378,8127.0
2017-03-15 11:10:00,112.1,112.47,112.06,112.42,18080.0,103.6378,103.9799,103.6008,103.9337,18080.0
2017-03-15 11:20:00,112.43,112.43,112.16,112.16,21189.0,103.9429,103.9429,103.6933,103.6933,21189.0
2017-03-15 11:30:00,112.13,112.24,112.11,112.17,9327.0,103.6656,103.7672,103.6471,103.7025,9327.0
2017-03-15 11:40:00,112.17,112.17,111.96,112.07,18672.0,103.7025,103.7025,103.5084,103.6101,18672.0
2017-03-15 11:50:00,112.07,112.11,111.98,112.09,7202.0,103.6101,103.6471,103.5269,103.6286,7202.0
2017-03-15 12:00:00,112.06,112.28,112.06,112.25,5942.0,103.6008,103.8042,103.6008,103.7765,5942.0
2017-03-15 12:10:00,112.26,112.38,112.26,112.34,5709.0,103.7857,103.8967,103.7857,103.8597,5709.0
2017-03-15 12:20:00,112.35,112.41,112.3,112.36,7264.0,103.8689,103.9244,103.8227,103.8782,7264.0
2017-03-15 12:30:00,112.36,112.52,112.31,112.4,8121.0,103.8782,104.0261,103.832,103.9152,8121.0
2017-03-15 12:40:00,112.42,112.53,112.41,112.52,6798.0,103.9337,104.0354,103.9244,104.0261,6798.0
2017-03-15 12:50:00,112.52,112.54,112.43,112.43,5788.0,104.0261,104.0446,103.9429,103.9429,5788.0
2017-03-15 13:00:00,112.41,112.51,112.41,112.5,4395.0,103.9244,104.0169,103.9244,104.0076,4395.0
2017-03-15 13:10:00,112.53,112.53,112.37,112.41,4609.0,104.0354,104.0354,103.8874,103.9244,4609.0
2017-03-15 13:20:00,112.4,112.48,112.3,112.46,5768.0,103.9152,103.9891,103.8227,103.9706,5768.0
2017-03-15 13:30:00,112.43,112.5,112.39,112.5,4250.0,103.9429,104.0076,103.9059,104.0076,4250.0
2017-03-15 13:40:00,112.48,112.53,112.44,112.44,5538.0,103.9891,104.0354,103.9522,103.9522,5538.0
2017-03-15 13:50:00,112.47,112.53,112.41,112.51,5622.0,103.9799,104.0354,103.9244,104.0169,5622.0
2017-03-15 14:00:00,112.58,112.85,112.43,112.75,17694.0,104.0816,104.3312,103.9429,104.2388,17694.0
2017-03-15 14:10:00,112.77,112.91,112.77,112.82,7847.0,104.2572,104.3867,104.2572,104.3035,7847.0
2017-03-15 14:20:00,112.8,112.97,112.8,112.86,10408.0,104.285,104.4421,104.285,104.3404,10408.0
2017-03-15 14:30:00,112.89,112.98,112.8,112.98,10292.0,104.3682,104.4514,104.285,104.4514,10292.0
2017-03-15 14:40:00,112.99,113.13,112.93,113.12,12712.0,104.4606,104.5901,104.4052,104.5808,12712.0
2017-03-15 14:50:00,113.07,113.14,113.0,113.09,22125.0,104.5346,104.5993,104.4699,104.5531,22125.0
2017-03-15 15:00:00,113.08,113.08,112.9,112.97,12741.0,104.5438,104.5438,104.3774,104.4421,12741.0
2017-03-15 15:10:00,112.92,113.16,112.92,113.09,9771.0,104.3959,104.6178,104.3959,104.5531,9771.0
2017-03-15 15:20:00,113.08,113.1,113.01,113.07,12631.0,104.5438,104.5623,104.4791,104.5346,12631.0
2017-03-15 15:30:00,113.08,113.3,113.08,113.22,16723.0,104.5438,104.7472,104.5438,104.6733,16723.0
2017-03-15 15:40:00,113.22,113.23,112.98,113.0,42923.0,104.6733,104.6825,104.4514,104.4699,42923.0
2017-03-15 15:50:00,113.01,113.06,112.83,112.9,90547.0,104.4791,104.5253,104.3127,104.3774,90547.0
2017-03-16 09:30:00,113.01,113.73,112.95,113.7,16647.0,104.4791,105.1448,104.4237,105.117,16647.0
2017-03-16 09:40:00,113.8,113.8,113.57,113.77,10101.0,105.2095,105.2095,104.9969,105.1818,10101.0
2017-03-16 09:50:00,113.72,113.8,113.65,113.67,7109.0,105.1355,105.2095,105.0708,105.0893,7109.0
2017-03-16 10:00:00,113.67,113.78,113.65,113.69,9525.0,105.0893,105.191,105.0708,105.1078,9525.0
2017-03-16 10:10:00,113.67,113.68,113.24,113.34,9585.0,105.0893,105.0985,104.6918,104.7842,9585.0
2017-03-16 10:20:00,113.36,113.38,113.21,113.23,9877.0,104.8027,104.8212,104.664,104.6825,9877.0
2017-03-16 10:30:00,113.24,113.25,113.14,113.14,9001.0,104.6918,104.701,104.5993,104.5993,9001.0
2017-03-16 10:40:00,113.12,113.3,113.07,113.3,10221.0,104.5808,104.7472,104.5346,104.7472,10221.0
2017-03-16 10:50:00,113.26,113.31,113.13,113.27,10209.0,104.7103,104.7565,104.5901,104.7195,10209.0
2017-03-16 11:00:00,113.29,113.29,113.02,113.21,9872.0,104.738,104.738,104.4884,104.664,9872.0
2017-03-16 11:10:00,113.17,113.21,113.08,113.16,70567.0,104.627,104.664,104.5438,104.6178,70567.0
2017-03-16 11:20:00,113.15,113.41,113.13,113.32,25042.0,104.6086,104.8489,104.5901,104.7657,25042.0
2017-03-16 11:30:00,113.35,113.37,113.11,113.18,5487.0,104.7935,104.8119,104.5716,104.6363,5487.0
2017-03-16 11:40:00,113.14,113.2,113.09,113.2,9277.0,104.5993,104.6548,104.5531,104.6548,9277.0
2017-03-16 11:50:00,113.2,113.26,113.17,113.26,20075.0,104.6548,104.7103,104.627,104.7103,20075.0
2017-03-16 12:00:00,113.25,113.27,113.18,113.27,5329.0,104.701,104.7195,104.6363,104.7195,5329.0
2017-03-16 12:10:00,113.29,113.32,113.18,113.24,9902.0,104.738,104.7657,104.6363,104.6918,9902.0
2017-03-16 12:20:00,113.27,113.32,113.21,113.31,5788.0,104.7195,104.7657,104.664,104.7565,5788.0
2017-03-16 12:30:00,113.32,113.47,113.32,113.47,7698.0,104.7657,104.9044,104.7657,104.9044,7698.0
2017-03-16 12:40:00,113.45,113.56,113.44,113.51,4440.0,104.8859,104.9876,104.8767,104.9414,4440.0
2017-03-16 12:50:00,113.44,113.54,113.44,113.5,4104.0,104.8767,104.9691,104.8767,104.9321,4104.0
2017-03-16 13:00:00,113.48,113.59,113.45,113.53,6724.0,104.9136,105.0153,104.8859,104.9599,6724.0
2017-03-16 13:10:00,113.53,113.53,113.39,113.4,6170.0,104.9599,104.9599,104.8304,104.8397,6170.0
2017-03-16 13:20:00,113.41,113.44,113.37,113.37,2039.0,104.8489,104.8767,104.8119,104.8119,2039.0
2017-03-16 13:30:00,113.38,113.47,113.34,113.4,7457.0,104.8212,104.9044,104.7842,104.8397,7457.0
2017-03-16 13:40:00,113.39,113.42,113.34,113.38,8101.0,104.8304,104.8582,104.7842,104.8212,8101.0
2017-03-16 13:50:00,113.41,113.43,113.36,113.38,12825.0,104.8489,104.8674,104.8027,104.8212,12825.0
2017-03-16 14:00:00,113.4,113.43,113.35,113.4,6353.0,104.8397,104.8674,104.7935,104.8397,6353.0
2017-03-16 14:10:00,113.41,113.45,113.38,113.39,6513.0,104.8489,104.8859,104.8212,104.8304,6513.0
2017-03-16 14:20:00,113.41,113.5,113.4,113.5,6192.0,104.8489,104.9321,104.8397,104.9321,6192.0
2017-03-16 14:30:00,113.55,113.6,113.53,113.56,8934.0,104.9784,105.0246,104.9599,104.9876,8934.0
2017-03-16 14:40:00,113.56,113.59,113.45,113.49,22602.0,104.9876,105.0153,104.8859,104.9229,22602.0
2017-03-16 14:50:00,113.48,113.5,113.37,113.4,12585.0,104.9136,104.9321,104.8119,104.8397,12585.0
2017-03-16 15:00:00,113.39,113.45,113.35,113.44,14572.0,104.8304,104.8859,104.7935,104.8767,14572.0
2017-03-16 15:10:00,113.44,113.56,113.43,113.55,16090.0,104.8767,104.9876,104.8674,104.9784,16090.0
2017-03-16 15:20:00,113.54,113.67,113.54,113.56,23387.0,104.9691,105.0893,104.9691,104.9876,23387.0
2017-03-16 15:30:00,113.55,113.57,113.44,113.5,22819.0,104.9784,104.9969,104.8767,104.9321,22819.0
2017-03-16 15:40:00,113.5,113.61,113.5,113.51,34548.0,104.9321,105.0338,104.9321,104.9414,34548.0
2017-03-16 15:50:00,113.51,113.57,113.41,113.53,71371.0,104.9414,104.9969,104.8489,104.9599,71371.0
2017-03-17 09:30:00,113.61,113.75,113.27,113.38,136632.0,105.0338,105.1633,104.7195,104.8212,136632.0
2017-03-17 09:40:00,113.39,113.45,113.21,113.38,6372.0,104.8304,104.8859,104.664,104.8212,6372.0
2017-03-17 09:50:00,113.38,113.38,112.84,112.84,10864.0,104.8212,104.8212,104.322,104.322,10864.0
2017-03-17 10:00:00,112.88,112.94,112.69,112.82,7898.0,104.3589,104.4144,104.1833,104.3035,7898.0
2017-03-17 10:10:00,112.83,112.83,112.58,112.71,5361.0,104.3127,104.3127,104.0816,104.2018,5361.0
2017-03-17 10:20:00,112.67,112.84,112.63,112.84,3593.0,104.1648,104.322,104.1278,104.322,3593.0
2017-03-17 10:30:00,112.84,112.84,112.67,112.75,9065.0,104.322,104.322,104.1648,104.2388,9065.0
2017-03-17 10:40:00,112.74,112.75,112.66,112.72,4185.0,104.2295,104.2388,104.1555,104.211,4185.0
2017-03-17 10:50:00,112.72,112.72,112.58,112.6,8588.0,104.211,104.211,104.0816,104.1001,8588.0
2017-03-17 11:00:00,112.63,112.64,112.5,112.61,10430.0,104.1278,104.1371,104.0076,104.1093,10430.0
2017-03-17 11:10:00,112.63,112.66,112.57,112.62,4500.0,104.1278,104.1555,104.0723,104.1186,4500.0
2017-03-17 11:20:00,112.65,112.74,112.65,112.7,4217.0,104.1463,104.2295,104.1463,104.1925,4217.0
2017-03-17 11:30:00,112.69,112.69,112.47,112.48,3800.0,104.1833,104.1833,103.9799,103.9891,3800.0
2017-03-17 11:40:00,112.53,112.58,112.42,112.42,12205.0,104.0354,104.0816,103.9337,103.9337,12205.0
2017-03-17 11:50:00,112.41,112.52,112.41,112.43,8478.0,103.9244,104.0261,103.9244,103.9429,8478.0
2017-03-17 12:00:00,112.43,112.43,112.25,112.38,17392.0,103.9429,103.9429,103.7765,103.8967,17392.0
2017-03-17 12:10:00,112.4,112.5,112.38,112.5,4896.0,103.9152,104.0076,103.8967,104.0076,4896.0
2017-03-17 12:20:00,112.53,112.59,112.52,112.54,5596.0,104.0354,104.0908,104.0261,104.0446,5596.0
2017-03-17 12:30:00,112.59,112.59,112.54,112.55,3635.0,104.0908,104.0908,104.0446,104.0538,3635.0
2017-03-17 12:40:00,112.54,112.59,112.5,112.59,5237.0,104.0446,104.0908,104.0076,104.0908,5237.0
2017-03-17 12:50:00,112.59,112.64,112.55,112.62,4046.0,104.0908,104.1371,104.0538,104.1186,4046.0
2017-03-17 13:00:00,112.62,112.63,112.61,112.63,9369.0,104.1186,104.1278,104.1093,104.1278,9369.0
2017-03-17 13:10:00,112.63,112.74,112.63,112.71,4609.0,104.1278,104.2295,104.1278,104.2018,4609.0
2017-03-17 13:20:00,112.72,112.72,112.68,112.71,4039.0,104.211,104.211,104.174,104.2018,4039.0
2017-03-17 13:30:00,112.7,112.73,112.66,112.69,7868.0,104.1925,104.2203,104.1555,104.1833,7868.0
2017-03-17 13:40:00,112.67,112.72,112.62,112.66,4722.0,104.1648,104.211,104.1186,104.1555,4722.0
2017-03-17 13:50:00,112.66,112.66,112.62,112.64,2744.0,104.1555,104.1555,104.1186,104.1371,2744.0
2017-03-17 14:00:00,112.64,112.68,112.64,112.65,8199.0,104.1371,104.174,104.1371,104.1463,8199.0
2017-03-17 14:10:00,112.64,112.7,112.64,112.65,11235.0,104.1371,104.1925,104.1371,104.1463,11235.0
2017-03-17 14:20:00,112.66,112.66,112.6,112.6,5151.0,104.1555,104.1555,104.1001,104.1001,5151.0
2017-03-17 14:30:00,112.6,112.63,112.57,112.63,4436.0,104.1001,104.1278,104.0723,104.1278,4436.0
2017-03-17 14:40:00,112.64,112.68,112.59,112.59,6205.0,104.1371,104.174,104.0908,104.0908,6205.0
2017-03-17 14:50:00,112.59,112.62,112.53,112.56,9430.0,104.0908,104.1186,104.0354,104.0631,9430.0
2017-03-17 15:00:00,112.56,112.62,112.55,112.59,9353.0,104.0631,104.1186,104.0538,104.0908,9353.0
2017-03-17 15:10:00,112.6,112.6,112.47,112.53,12731.0,104.1001,104.1001,103.9799,104.0354,12731.0
2017-03-17 15:20:00,112.52,112.52,112.39,112.4,14926.0,104.0261,104.0261,103.9059,103.9152,14926.0
2017-03-17 15:30:00,112.39,112.39,112.21,112.25,23664.0,103.9059,103.9059,103.7395,103.7765,23664.0
2017-03-17 15:40:00,112.24,112.25,111.94,112.04,44862.0,103.7672,103.7765,103.4899,103.5823,44862.0
2017-03-17 15:50:00,112.03,112.17,111.92,111.93,116957.0,103.5731,103.7025,103.4714,103.4807,116957.0
2017-03-20 09:30:00,111.9,112.18,111.66,111.86,20633.0,103.4529,103.7118,103.231,103.4159,20633.0
2017-03-20 09:40:00,111.81,112.22,111.77,112.22,15479.0,103.3697,103.7488,103.3327,103.7488,15479.0
2017-03-20 09:50:00,112.23,112.4,112.08,112.34,10339.0,103.758,103.9152,103.6193,103.8597,10339.0
2017-03-20 10:00:00,112.43,112.5,112.33,112.48,8239.0,103.9429,104.0076,103.8505,103.9891,8239.0
2017-03-20 10:10:00,112.49,112.75,112.48,112.75,7962.0,103.9984,104.2388,103.9891,104.2388,7962.0
2017-03-20 10:20:00,112.81,112.83,112.62,112.64,12797.0,104.2942,104.3127,104.1186,104.1371,12797.0
2017-03-20 10:30:00,112.64,112.78,112.62,112.78,12340.0,104.1371,104.2665,104.1186,104.2665,12340.0
2017-03-20 10:40:00,112.81,112.89,112.76,112.88,8521.0,104.2942,104.3682,104.248,104.3589,8521.0
2017-03-20 10:50:00,112.91,113.06,112.81,113.03,11789.0,104.3867,104.5253,104.2942,104.4976,11789.0
2017-03-20 11:00:00,113.02,113.03,112.76,112.76,15123.0,104.4884,104.4976,104.248,104.248,15123.0
2017-03-20 11:10:00,112.81,112.81,112.66,112.76,9056.0,104.2942,104.2942,104.1555,104.248,9056.0
2017-03-20 11:20:00,112.76,112.85,112.76,112.78,4146.0,104.248,104.3312,104.248,104.2665,4146.0
2017-03-20 11:30:00,112.79,112.83,112.73,112.81,7038.0,104.2757,104.3127,104.2203,104.2942,7038.0
2017-03-20 11:40:00,112.79,112.8,112.72,112.72,7511.0,104.2757,104.285,104.211,104.211,7511.0
2017-03-20 11:50:00,112.71,112.83,112.68,112.76,4871.0,104.2018,104.3127,104.174,104.248,4871.0
2017-03-20 12:00:00,112.75,112.76,112.62,112.67,7711.0,104.2388,104.248,104.1186,104.1648,7711.0
2017-03-20 12:10:00,112.67,112.7,112.55,112.61,4595.0,104.1648,104.1925,104.0538,104.1093,4595.0
2017-03-20 12:20:00,112.61,112.64,112.56,112.58,4991.0,104.1093,104.1371,104.0631,104.0816,4991.0
2017-03-20 12:30:00,112.56,112.57,112.47,112.5,8007.0,104.0631,104.0723,103.9799,104.0076,8007.0
2017-03-20 12:40:00,112.52,112.68,112.49,112.57,6345.0,104.0261,104.174,103.9984,104.0723,6345.0
2017-03-20 12:50:00,112.55,112.59,112.49,112.53,4572.0,104.0538,104.0908,103.9984,104.0354,4572.0
2017-03-20 13:00:00,112.49,112.52,112.32,112.38,5853.0,103.9984,104.0261,103.8412,103.8967,5853.0
2017-03-20 13:10:00,112.35,112.5,112.35,112.47,5391.0,103.8689,104.0076,103.8689,103.9799,5391.0
2017-03-20 13:20:00,112.48,112.53,112.42,112.51,5197.0,103.9891,104.0354,103.9337,104.0169,5197.0
2017-03-20 13:30:00,112.53,112.64,112.46,112.48,9253.0,104.0354,104.1371,103.9706,103.9891,9253.0
2017-03-20 13:40:00,112.43,112.46,112.23,112.31,7677.0,103.9429,103.9706,103.758,103.832,7677.0
2017-03-20 13:50:00,112.29,112.36,112.27,112.27,6578.0,103.8135,103.8782,103.795,103.795,6578.0
2017-03-20 14:00:00,112.29,112.38,112.26,112.38,7928.0,103.8135,103.8967,103.7857,103.8967,7928.0
2017-03-20 14:10:00,112.4,112.4,112.29,112.32,8951.0,103.9152,103.9152,103.8135,103.8412,8951.0
2017-03-20 14:20:00,112.34,112.49,112.34,112.4,8883.0,103.8597,103.9984,103.8597,103.9152,8883.0
2017-03-20 14:30:00,112.41,112.46,112.24,112.26,9486.0,103.9244,103.9706,103.7672,103.7857,9486.0
2017-03-20 14:40:00,112.3,112.34,112.17,112.17,6860.0,103.8227,103.8597,103.7025,103.7025,6860.0
2017-03-20 14:50:00,112.13,112.23,112.1,112.14,8426.0,103.6656,103.758,103.6378,103.6748,8426.0
2017-03-20 15:00:00,112.17,112.3,112.15,112.27,11415.0,103.7025,103.8227,103.684,103.795,11415.0
2017-03-20 15:10:00,112.26,112.48,112.26,112.42,8273.0,103.7857,103.9891,103.7857,103.9337,8273.0
2017-03-20 15:20:00,112.43,112.53,112.4,112.49,14352.0,103.9429,104.0354,103.9152,103.9984,14352.0
2017-03-20 15:30:00,112.51,112.6,112.5,112.56,19822.0,104.0169,104.1001,104.0076,104.0631,19822.0
2017-03-20 15:40:00,112.55,112.55,112.42,112.45,23666.0,104.0538,104.0538,103.9337,103.9614,23666.0
2017-03-20 15:50:00,112.48,112.49,112.24,112.27,57403.0,103.9891,103.9984,103.7672,103.795,57403.0
2017-03-21 09:30:00,112.85,112.98,112.57,112.98,8575.0,104.3312,104.4514,104.0723,104.4514,8575.0
2017-03-21 09:40:00,112.98,113.11,112.85,113.01,5627.0,104.4514,104.5716,104.3312,104.4791,5627.0
2017-03-21 09:50:00,113.01,113.01,112.76,112.82,3442.0,104.4791,104.4791,104.248,104.3035,3442.0
2017-03-21 10:00:00,112.8,112.88,112.64,112.64,15940.0,104.285,104.3589,104.1371,104.1371,15940.0
2017-03-21 10:10:00,112.59,112.74,112.55,112.63,4269.0,104.0908,104.2295,104.0538,104.1278,4269.0
2017-03-21 10:20:00,112.63,112.72,112.31,112.38,5045.0,104.1278,104.211,103.832,103.8967,5045.0
2017-03-21 10:30:00,112.24,112.29,112.13,112.21,3801.0,103.7672,103.8135,103.6656,103.7395,3801.0
2017-03-21 10:40:00,112.21,112.22,112.01,112.06,5426.0,103.7395,103.7488,103.5546,103.6008,5426.0
2017-03-21 10:50:00,112.03,112.09,111.66,112.0,11945.0,103.5731,103.6286,103.231,103.5454,11945.0
2017-03-21 11:00:00,111.97,111.98,111.63,111.76,25434.0,103.5176,103.5269,103.2033,103.3235,25434.0
2017-03-21 11:10:00,111.71,111.73,111.17,111.23,8970.0,103.2773,103.2957,102.778,102.8335,8970.0
2017-03-21 11:20:00,111.2,111.37,111.06,111.12,34129.0,102.8058,102.9629,102.6763,102.7318,34129.0
2017-03-21 11:30:00,111.22,111.29,111.01,111.03,5915.0,102.8242,102.889,102.6301,102.6486,5915.0
2017-03-21 11:40:00,111.08,111.27,111.01,111.21,24199.0,102.6948,102.8705,102.6301,102.815,24199.0
2017-03-21 11:50:00,111.16,111.35,111.03,111.33,14491.0,102.7688,102.9444,102.6486,102.9259,14491.0
2017-03-21 12:00:00,111.31,111.55,111.17,111.51,7204.0,102.9075,103.1293,102.778,103.0924,7204.0
2017-03-21 12:10:00,111.51,111.57,111.3,111.3,4858.0,103.0924,103.1478,102.8982,102.8982,4858.0
2017-03-21 12:20:00,111.31,111.31,111.12,111.13,4216.0,102.9075,102.9075,102.7318,102.741,4216.0
2017-03-21 12:30:00,111.21,111.27,111.13,111.13,4029.0,102.815,102.8705,102.741,102.741,4029.0
2017-03-21 12:40:00,111.18,111.32,111.06,111.06,14242.0,102.7873,102.9167,102.6763,102.6763,14242.0
2017-03-21 12:50:00,111.1,111.25,111.04,111.09,6328.0,102.7133,102.852,102.6578,102.7041,6328.0
2017-03-21 13:00:00,111.08,111.14,110.99,111.06,11455.0,102.6948,102.7503,102.6116,102.6763,11455.0
2017-03-21 13:10:00,110.98,111.11,110.82,110.83,17167.0,102.6024,102.7226,102.4544,102.4637,17167.0
2017-03-21 13:20:00,110.86,111.01,110.79,110.97,31581.0,102.4914,102.6301,102.4267,102.5931,31581.0
2017-03-21 13:30:00,110.97,111.02,110.83,110.92,4837.0,102.5931,102.6393,102.4637,102.5469,4837.0
2017-03-21 13:40:00,110.97,110.98,110.77,110.83,5881.0,102.5931,102.6024,102.4082,102.4637,5881.0
2017-03-21 13:50:00,110.8,110.88,110.61,110.72,8363.0,102.436,102.5099,102.2603,102.362,8363.0
2017-03-21 14:00:00,110.76,110.89,110.56,110.83,16724.0,102.399,102.5192,102.2141,102.4637,16724.0
2017-03-21 14:10:00,110.82,110.99,110.73,110.95,7409.0,102.4544,102.6116,102.3712,102.5746,7409.0
2017-03-21 14:20:00,111.01,111.02,110.84,110.95,7739.0,102.6301,102.6393,102.4729,102.5746,7739.0
2017-03-21 14:30:00,110.95,111.18,110.89,111.12,16721.0,102.5746,102.7873,102.5192,102.7318,16721.0
2017-03-21 14:40:00,111.06,111.11,110.78,110.82,9810.0,102.6763,102.7226,102.4175,102.4544,9810.0
2017-03-21 14:50:00,110.84,111.01,110.78,110.95,9353.0,102.4729,102.6301,102.4175,102.5746,9353.0
2017-03-21 15:00:00,110.99,111.08,110.88,110.97,15317.0,102.6116,102.6948,102.5099,102.5931,15317.0
2017-03-21 15:10:00,111.03,111.03,110.89,110.97,7497.0,102.6486,102.6486,102.5192,102.5931,7497.0
2017-03-21 15:20:00,110.97,111.01,110.88,110.98,9409.0,102.5931,102.6301,102.5099,102.6024,9409.0
2017-03-21 15:30:00,110.96,111.02,110.75,110.75,22259.0,102.5839,102.6393,102.3897,102.3897,22259.0
2017-03-21 15:40:00,110.74,110.81,110.59,110.66,36095.0,102.3805,102.4452,102.2418,102.3065,36095.0
2017-03-21 15:50:00,110.68,110.92,110.58,110.86,98394.0,102.325,102.5469,102.2326,102.4914,98394.0
2017-03-22 09:30:00,110.84,110.87,110.38,110.39,24992.0,102.4729,102.5007,102.0477,102.0569,24992.0
2017-03-22 09:40:00,110.39,110.9,110.39,110.8,13901.0,102.0569,102.5284,102.0569,102.436,13901.0
2017-03-22 09:50:00,110.82,110.85,110.3,110.34,18368.0,102.4544,102.4822,101.9737,102.0107,18368.0
2017-03-22 10:00:00,110.43,110.55,110.24,110.25,77046.0,102.0939,102.2048,101.9182,101.9275,77046.0
2017-03-22 10:10:00,110.28,110.35,110.11,110.2,74246.0,101.9552,102.0199,101.798,101.8812,74246.0
2017-03-22 10:20:00,110.2,110.38,110.18,110.31,14237.0,101.8812,102.0477,101.8628,101.9829,14237.0
2017-03-22 10:30:00,110.31,110.48,110.21,110.4,13872.0,101.9829,102.1401,101.8905,102.0661,13872.0
2017-03-22 10:40:00,110.4,110.6,110.31,110.43,10100.0,102.0661,102.251,101.9829,102.0939,10100.0
2017-03-22 10:50:00,110.43,110.69,110.43,110.66,14350.0,102.0939,102.3343,102.0939,102.3065,14350.0
2017-03-22 11:00:00,110.65,110.7,110.51,110.63,14290.0,102.2973,102.3435,102.1678,102.2788,14290.0
2017-03-22 11:10:00,110.64,111.05,110.55,111.04,18611.0,102.288,102.6671,102.2048,102.6578,18611.0
2017-03-22 11:20:00,111.05,111.15,110.98,111.02,10536.0,102.6671,102.7595,102.6024,102.6393,10536.0
2017-03-22 11:30:00,110.99,111.05,110.76,110.83,11650.0,102.6116,102.6671,102.399,102.4637,11650.0
2017-03-22 11:40:00,110.85,111.1,110.84,111.09,16648.0,102.4822,102.7133,102.4729,102.7041,16648.0
2017-03-22 11:50:00,111.09,111.23,111.05,111.05,10493.0,102.7041,102.8335,102.6671,102.6671,10493.0
2017-03-22 12:00:00,111.08,111.14,111.0,111.14,11474.0,102.6948,102.7503,102.6209,102.7503,11474.0
2017-03-22 12:10:00,111.14,111.14,110.88,110.88,11021.0,102.7503,102.7503,102.5099,102.5099,11021.0
2017-03-22 12:20:00,110.87,110.91,110.71,110.76,7880.0,102.5007,102.5376,102.3527,102.399,7880.0
2017-03-22 12:30:00,110.76,110.93,110.71,110.83,28218.0,102.399,102.5561,102.3527,102.4637,28218.0
2017-03-22 12:40:00,110.83,110.83,110.68,110.77,8829.0,102.4637,102.4637,102.325,102.4082,8829.0
2017-03-22 12:50:00,110.69,110.78,110.66,110.66,7169.0,102.3343,102.4175,102.3065,102.3065,7169.0
2017-03-22 13:00:00,110.7,110.7,110.49,110.57,12727.0,102.3435,102.3435,102.1494,102.2233,12727.0
2017-03-22 13:10:00,110.57,110.69,110.44,110.62,11229.0,102.2233,102.3343,102.1031,102.2695,11229.0
2017-03-22 13:20:00,110.62,110.7,110.56,110.62,9363.0,102.2695,102.3435,102.2141,102.2695,9363.0
2017-03-22 13:30:00,110.66,110.88,110.6,110.84,11450.0,102.3065,102.5099,102.251,102.4729,11450.0
2017-03-22 13:40:00,110.89,110.89,110.62,110.74,9025.0,102.5192,102.5192,102.2695,102.3805,9025.0
2017-03-22 13:50:00,110.68,110.68,110.51,110.55,9995.0,102.325,102.325,102.1678,102.2048,9995.0
2017-03-22 14:00:00,110.55,110.71,110.53,110.62,12808.0,102.2048,102.3527,102.1863,102.2695,12808.0
2017-03-22 14:10:00,110.61,110.73,110.56,110.63,11368.0,102.2603,102.3712,102.2141,102.2788,11368.0
2017-03-22 14:20:00,110.6,110.72,110.53,110.57,10452.0,102.251,102.362,102.1863,102.2233,10452.0
2017-03-22 14:30:00,110.59,110.65,110.52,110.59,14634.0,102.2418,102.2973,102.1771,102.2418,14634.0
2017-03-22 14:40:00,110.59,110.74,110.55,110.64,10545.0,102.2418,102.3805,102.2048,102.288,10545.0
2017-03-22 14:50:00,110.64,110.89,110.6,110.84,14462.0,102.288,102.5192,102.251,102.4729,14462.0
2017-03-22 15:00:00,110.84,110.97,110.83,110.9,17983.0,102.4729,102.5931,102.4637,102.5284,17983.0
2017-03-22 15:10:00,110.86,110.99,110.77,110.99,18283.0,102.4914,102.6116,102.4082,102.6116,18283.0
2017-03-22 15:20:00,111.02,111.14,111.0,111.01,34234.0,102.6393,102.7503,102.6209,102.6301,34234.0
2017-03-22 15:30:00,111.01,111.03,110.91,110.97,29664.0,102.6301,102.6486,102.5376,102.5931,29664.0
2017-03-22 15:40:00,110.97,111.1,110.94,111.02,45638.0,102.5931,102.7133,102.5654,102.6393,45638.0
2017-03-22 15:50:00,111.04,111.18,111.03,111.12,115653.0,102.6578,102.7873,102.6486,102.7318,115653.0
2017-03-23 09:30:00,111.17,112.12,111.04,111.97,56133.0,102.778,103.6563,102.6578,103.5176,56133.0
2017-03-23 09:40:00,111.97,112.06,111.66,111.89,11102.0,103.5176,103.6008,103.231,103.4437,11102.0
2017-03-23 09:50:00,111.9,112.09,111.8,111.99,8416.0,103.4529,103.6286,103.3605,103.5361,8416.0
2017-03-23 10:00:00,111.99,112.18,111.91,112.02,6479.0,103.5361,103.7118,103.4622,103.5639,6479.0
2017-03-23 10:10:00,112.01,112.18,111.95,112.03,15177.0,103.5546,103.7118,103.4991,103.5731,15177.0
2017-03-23 10:20:00,112.12,112.32,112.08,112.32,6400.0,103.6563,103.8412,103.6193,103.8412,6400.0
2017-03-23 10:30:00,112.27,112.5,112.19,112.5,11861.0,103.795,104.0076,103.721,104.0076,11861.0
2017-03-23 10:40:00,112.54,112.62,112.5,112.57,7303.0,104.0446,104.1186,104.0076,104.0723,7303.0
2017-03-23 10:50:00,112.61,112.75,112.54,112.65,9377.0,104.1093,104.2388,104.0446,104.1463,9377.0
2017-03-23 11:00:00,112.64,112.75,112.58,112.69,13375.0,104.1371,104.2388,104.0816,104.1833,13375.0
2017-03-23 11:10:00,112.7,112.95,112.66,112.86,8501.0,104.1925,104.4237,104.1555,104.3404,8501.0
2017-03-23 11:20:00,112.85,112.92,112.75,112.84,10457.0,104.3312,104.3959,104.2388,104.322,10457.0
2017-03-23 11:30:00,112.84,112.89,112.7,112.75,10686.0,104.322,104.3682,104.1925,104.2388,10686.0
2017-03-23 11:40:00,112.73,112.73,112.56,112.67,9800.0,104.2203,104.2203,104.0631,104.1648,9800.0
2017-03-23 11:50:00,112.68,112.74,112.58,112.6,7075.0,104.174,104.2295,104.0816,104.1001,7075.0
2017-03-23 12:00:00,112.6,112.67,112.58,112.6,5898.0,104.1001,104.1648,104.0816,104.1001,5898.0
2017-03-23 12:10:00,112.62,112.66,112.58,112.63,6059.0,104.1186,104.1555,104.0816,104.1278,6059.0
2017-03-23 12:20:00,112.64,112.72,112.62,112.65,9428.0,104.1371,104.211,104.1186,104.1463,9428.0
2017-03-23 12:30:00,112.59,112.62,112.55,112.55,5013.0,104.0908,104.1186,104.0538,104.0538,5013.0
2017-03-23 12:40:00,112.57,112.69,112.57,112.69,6510.0,104.0723,104.1833,104.0723,104.1833,6510.0
2017-03-23 12:50:00,112.69,112.78,112.66,112.76,4565.0,104.1833,104.2665,104.1555,104.248,4565.0
2017-03-23 13:00:00,112.76,112.77,112.38,112.38,7910.0,104.248,104.2572,103.8967,103.8967,7910.0
2017-03-23 13:10:00,112.37,112.47,112.28,112.33,7419.0,103.8874,103.9799,103.8042,103.8505,7419.0
2017-03-23 13:20:00,112.39,112.41,112.24,112.24,7059.0,103.9059,103.9244,103.7672,103.7672,7059.0
2017-03-23 13:30:00,112.21,112.27,112.1,112.1,14339.0,103.7395,103.795,103.6378,103.6378,14339.0
2017-03-23 13:40:00,112.06,112.31,112.04,112.3,5072.0,103.6008,103.832,103.5823,103.8227,5072.0
2017-03-23 13:50:00,112.25,112.37,112.16,112.16,6067.0,103.7765,103.8874,103.6933,103.6933,6067.0
2017-03-23 14:00:00,112.15,112.33,112.13,112.32,6296.0,103.684,103.8505,103.6656,103.8412,6296.0
2017-03-23 14:10:00,112.32,112.36,112.29,112.31,3547.0,103.8412,103.8782,103.8135,103.832,3547.0
2017-03-23 14:20:00,112.28,112.28,112.18,112.19,5578.0,103.8042,103.8042,103.7118,103.721,5578.0
2017-03-23 14:30:00,112.17,112.22,112.12,112.22,7600.0,103.7025,103.7488,103.6563,103.7488,7600.0
2017-03-23 14:40:00,112.22,112.32,112.18,112.2,5550.0,103.7488,103.8412,103.7118,103.7303,5550.0
2017-03-23 14:50:00,112.22,112.27,112.14,112.15,16909.0,103.7488,103.795,103.6748,103.684,16909.0
2017-03-23 15:00:00,112.13,112.25,112.03,112.18,19218.0,103.6656,103.7765,103.5731,103.7118,19218.0
2017-03-23 15:10:00,112.17,112.24,112.09,112.09,28781.0,103.7025,103.7672,103.6286,103.6286,28781.0
2017-03-23 15:20:00,112.12,112.23,112.08,112.1,34748.0,103.6563,103.758,103.6193,103.6378,34748.0
2017-03-23 15:30:00,112.1,112.13,111.88,112.09,32187.0,103.6378,103.6656,103.4344,103.6286,32187.0
2017-03-23 15:40:00,112.08,112.15,111.92,112.15,47942.0,103.6193,103.684,103.4714,103.684,47942.0
2017-03-23 15:50:00,112.14,112.23,112.0,112.16,110069.0,103.6748,103.758,103.5454,103.6933,110069.0
2017-03-24 09:30:00,112.43,112.63,112.18,112.19,13459.0,103.9429,104.1278,103.7118,103.721,13459.0
2017-03-24 09:40:00,112.28,112.82,112.28,112.75,14358.0,103.8042,104.3035,103.8042,104.2388,14358.0
2017-03-24 09:50:00,112.7,112.88,112.63,112.88,4873.0,104.1925,104.3589,104.1278,104.3589,4873.0
2017-03-24 10:00:00,112.82,112.89,112.64,112.89,9769.0,104.3035,104.3682,104.1371,104.3682,9769.0
2017-03-24 10:10:00,112.89,113.08,112.88,113.05,14757.0,104.3682,104.5438,104.3589,104.5161,14757.0
2017-03-24 10:20:00,113.03,113.23,112.87,113.23,6295.0,104.4976,104.6825,104.3497,104.6825,6295.0
2017-03-24 10:30:00,113.22,113.25,113.06,113.09,9115.0,104.6733,104.701,104.5253,104.5531,9115.0
2017-03-24 10:40:00,113.06,113.08,112.85,112.87,10551.0,104.5253,104.5438,104.3312,104.3497,10551.0
2017-03-24 10:50:00,112.89,112.96,112.74,112.86,12060.0,104.3682,104.4329,104.2295,104.3404,12060.0
2017-03-24 11:00:00,112.9,112.92,112.81,112.86,7286.0,104.3774,104.3959,104.2942,104.3404,7286.0
2017-03-24 11:10:00,112.86,112.92,112.82,112.85,6878.0,104.3404,104.3959,104.3035,104.3312,6878.0
2017-03-24 11:20:00,112.89,113.04,112.77,112.98,19424.0,104.3682,104.5069,104.2572,104.4514,19424.0
2017-03-24 11:30:00,112.98,113.22,112.93,113.21,10849.0,104.4514,104.6733,104.4052,104.664,10849.0
2017-03-24 11:40:00,113.22,113.26,113.14,113.2,8606.0,104.6733,104.7103,104.5993,104.6548,8606.0
2017-03-24 11:50:00,113.2,113.25,113.14,113.25,7310.0,104.6548,104.701,104.5993,104.701,7310.0
2017-03-24 12:00:00,113.25,113.48,113.25,113.41,15381.0,104.701,104.9136,104.701,104.8489,15381.0
2017-03-24 12:10:00,113.43,113.46,113.29,113.37,54544.0,104.8674,104.8952,104.738,104.8119,54544.0
2017-03-24 12:20:00,113.35,113.45,113.14,113.21,63051.0,104.7935,104.8859,104.5993,104.664,63051.0
2017-03-24 12:30:00,113.25,113.3,113.08,113.3,8264.0,104.701,104.7472,104.5438,104.7472,8264.0
2017-03-24 12:40:00,113.28,113.4,113.2,113.32,7550.0,104.7287,104.8397,104.6548,104.7657,7550.0
2017-03-24 12:50:00,113.35,113.39,113.07,113.13,11222.0,104.7935,104.8304,104.5346,104.5901,11222.0
2017-03-24 13:00:00,113.15,113.17,113.01,113.01,7941.0,104.6086,104.627,104.4791,104.4791,7941.0
2017-03-24 13:10:00,113.07,113.09,112.89,112.91,10077.0,104.5346,104.5531,104.3682,104.3867,10077.0
2017-03-24 13:20:00,112.91,113.05,112.91,113.0,10477.0,104.3867,104.5161,104.3867,104.4699,10477.0
2017-03-24 13:30:00,113.0,113.06,112.97,112.98,8971.0,104.4699,104.5253,104.4421,104.4514,8971.0
2017-03-24 13:40:00,112.99,113.08,112.94,113.04,6689.0,104.4606,104.5438,104.4144,104.5069,6689.0
2017-03-24 13:50:00,113.05,113.09,112.74,112.74,12528.0,104.5161,104.5531,104.2295,104.2295,12528.0
2017-03-24 14:00:00,112.82,112.9,112.73,112.73,9217.0,104.3035,104.3774,104.2203,104.2203,9217.0
2017-03-24 14:10:00,112.77,112.91,112.72,112.82,11966.0,104.2572,104.3867,104.211,104.3035,11966.0
2017-03-24 14:20:00,112.8,112.83,112.68,112.72,12316.0,104.285,104.3127,104.174,104.211,12316.0
2017-03-24 14:30:00,112.78,112.81,112.66,112.72,10277.0,104.2665,104.2942,104.1555,104.211,10277.0
2017-03-24 14:40:00,112.72,112.77,112.51,112.52,7210.0,104.211,104.2572,104.0169,104.0261,7210.0
2017-03-24 14:50:00,112.51,112.62,112.33,112.41,21349.0,104.0169,104.1186,103.8505,103.9244,21349.0
2017-03-24 15:00:00,112.43,112.44,112.19,112.33,14266.0,103.9429,103.9522,103.721,103.8505,14266.0
2017-03-24 15:10:00,112.3,112.33,112.06,112.15,25599.0,103.8227,103.8505,103.6008,103.684,25599.0
2017-03-24 15:20:00,112.16,112.35,112.16,112.3,20474.0,103.6933,103.8689,103.6933,103.8227,20474.0
2017-03-24 15:30:00,112.3,112.7,112.16,112.69,29905.0,103.8227,104.1925,103.6933,104.1833,29905.0
2017-03-24 15:40:00,112.75,112.84,112.38,112.5,43541.0,104.2388,104.322,103.8967,104.0076,43541.0
2017-03-24 15:50:00,112.48,112.72,112.35,112.5,108850.0,103.9891,104.211,103.8689,104.0076,108850.0
2017-03-27 09:30:00,111.06,111.24,110.81,111.14,12995.0,102.6763,102.8427,102.4452,102.7503,12995.0
2017-03-27 09:40:00,111.14,111.44,111.0,111.21,19135.0,102.7503,103.0276,102.6209,102.815,19135.0
2017-03-27 09:50:00,111.21,111.53,111.21,111.49,4400.0,102.815,103.1108,102.815,103.0739,4400.0
2017-03-27 10:00:00,111.5,111.63,111.27,111.38,5063.0,103.0831,103.2033,102.8705,102.9722,5063.0
2017-03-27 10:10:00,111.45,111.61,111.12,111.12,9300.0,103.0369,103.1848,102.7318,102.7318,9300.0
2017-03-27 10:20:00,111.12,111.38,111.1,111.25,8491.0,102.7318,102.9722,102.7133,102.852,8491.0
2017-03-27 10:30:00,111.27,111.4,111.12,111.17,6491.0,102.8705,102.9907,102.7318,102.778,6491.0
2017-03-27 10:40:00,111.13,111.32,111.11,111.21,10100.0,102.741,102.9167,102.7226,102.815,10100.0
2017-03-27 10:50:00,111.17,111.27,111.09,111.25,6312.0,102.778,102.8705,102.7041,102.852,6312.0
2017-03-27 11:00:00,111.27,111.35,111.22,111.25,8392.0,102.8705,102.9444,102.8242,102.852,8392.0
2017-03-27 11:10:00,111.25,111.42,111.22,111.37,6048.0,102.852,103.0091,102.8242,102.9629,6048.0
2017-03-27 11:20:00,111.37,111.69,111.37,111.61,5450.0,102.9629,103.2588,102.9629,103.1848,5450.0
2017-03-27 11:30:00,111.63,111.85,111.57,111.81,4952.0,103.2033,103.4067,103.1478,103.3697,4952.0
2017-03-27 11:40:00,111.76,111.86,111.56,111.56,12501.0,103.3235,103.4159,103.1386,103.1386,12501.0
2017-03-27 11:50:00,111.48,111.54,111.39,111.43,7290.0,103.0646,103.1201,102.9814,103.0184,7290.0
2017-03-27 12:00:00,111.44,111.58,111.35,111.5,6744.0,103.0276,103.1571,102.9444,103.0831,6744.0
2017-03-27 12:10:00,111.53,111.59,111.44,111.59,5100.0,103.1108,103.1663,103.0276,103.1663,5100.0
2017-03-27 12:20:00,111.58,111.58,111.47,111.47,5439.0,103.1571,103.1571,103.0554,103.0554,5439.0
2017-03-27 12:30:00,111.54,111.65,111.44,111.55,5849.0,103.1201,103.2218,103.0276,103.1293,5849.0
2017-03-27 12:40:00,111.57,111.68,111.54,111.6,8860.0,103.1478,103.2495,103.1201,103.1756,8860.0
2017-03-27 12:50:00,111.62,111.78,111.62,111.74,5327.0,103.1941,103.342,103.1941,103.305,5327.0
2017-03-27 13:00:00,111.78,111.96,111.76,111.96,8219.0,103.342,103.5084,103.3235,103.5084,8219.0
2017-03-27 13:10:00,111.94,111.99,111.89,111.98,8209.0,103.4899,103.5361,103.4437,103.5269,8209.0
2017-03-27 13:20:00,111.98,112.04,111.93,111.96,10887.0,103.5269,103.5823,103.4807,103.5084,10887.0
2017-03-27 13:30:00,111.98,112.05,111.88,111.91,15459.0,103.5269,103.5916,103.4344,103.4622,15459.0
2017-03-27 13:40:00,111.9,111.98,111.85,111.92,20479.0,103.4529,103.5269,103.4067,103.4714,20479.0
2017-03-27 13:50:00,111.92,111.97,111.83,111.94,6014.0,103.4714,103.5176,103.3882,103.4899,6014.0
2017-03-27 14:00:00,111.93,112.12,111.9,112.02,9439.0,103.4807,103.6563,103.4529,103.5639,9439.0
2017-03-27 14:10:00,112.03,112.05,111.69,111.74,12174.0,103.5731,103.5916,103.2588,103.305,12174.0
2017-03-27 14:20:00,111.76,111.85,111.72,111.83,8506.0,103.3235,103.4067,103.2865,103.3882,8506.0
2017-03-27 14:30:00,111.83,111.92,111.76,111.76,8610.0,103.3882,103.4714,103.3235,103.3235,8610.0
2017-03-27 14:40:00,111.77,111.84,111.69,111.76,9670.0,103.3327,103.3974,103.2588,103.3235,9670.0
2017-03-27 14:50:00,111.78,111.85,111.68,111.79,7949.0,103.342,103.4067,103.2495,103.3512,7949.0
2017-03-27 15:00:00,111.78,111.8,111.68,111.72,11000.0,103.342,103.3605,103.2495,103.2865,11000.0
2017-03-27 15:10:00,111.73,111.77,111.69,111.75,11866.0,103.2957,103.3327,103.2588,103.3142,11866.0
2017-03-27 15:20:00,111.79,111.79,111.65,111.68,11376.0,103.3512,103.3512,103.2218,103.2495,11376.0
2017-03-27 15:30:00,111.66,111.73,111.58,111.62,23254.0,103.231,103.2957,103.1571,103.1941,23254.0
2017-03-27 15:40:00,111.64,111.7,111.45,111.47,31958.0,103.2125,103.268,103.0369,103.0554,31958.0
2017-03-27 15:50:00,111.47,111.56,111.38,111.41,73961.0,103.0554,103.1386,102.9722,102.9999,73961.0
2017-03-28 09:30:00,111.3,111.53,110.96,111.36,22853.0,102.8982,103.1108,102.5839,102.9537,22853.0
2017-03-28 09:40:00,111.37,111.49,110.98,111.12,13353.0,102.9629,103.0739,102.6024,102.7318,13353.0
2017-03-28 09:50:00,111.18,111.18,110.88,110.88,7754.0,102.7873,102.7873,102.5099,102.5099,7754.0
2017-03-28 10:00:00,110.98,111.49,110.98,111.32,15339.0,102.6024,103.0739,102.6024,102.9167,15339.0
2017-03-28 10:10:00,111.29,111.39,111.11,111.11,6288.0,102.889,102.9814,102.7226,102.7226,6288.0
2017-03-28 10:20:00,111.13,111.13,110.95,111.08,3702.0,102.741,102.741,102.5746,102.6948,3702.0
2017-03-28 10:30:00,111.11,111.14,110.98,111.08,5896.0,102.7226,102.7503,102.6024,102.6948,5896.0
2017-03-28 10:40:00,111.1,111.26,111.1,111.26,5401.0,102.7133,102.8612,102.7133,102.8612,5401.0
2017-03-28 10:50:00,111.22,111.25,111.12,111.22,6491.0,102.8242,102.852,102.7318,102.8242,6491.0
2017-03-28 11:00:00,111.25,111.51,111.17,111.4,7439.0,102.852,103.0924,102.778,102.9907,7439.0
2017-03-28 11:10:00,111.49,111.53,111.38,111.41,6632.0,103.0739,103.1108,102.9722,102.9999,6632.0
2017-03-28 11:20:00,111.42,111.5,111.37,111.37,7884.0,103.0091,103.0831,102.9629,102.9629,7884.0
2017-03-28 11:30:00,111.34,111.51,111.33,111.38,5810.0,102.9352,103.0924,102.9259,102.9722,5810.0
2017-03-28 11:40:00,111.42,111.53,111.38,111.52,7506.0,103.0091,103.1108,102.9722,103.1016,7506.0
2017-03-28 11:50:00,111.53,111.62,111.51,111.51,8090.0,103.1108,103.1941,103.0924,103.0924,8090.0
2017-03-28 12:00:00,111.49,111.58,111.46,111.46,4806.0,103.0739,103.1571,103.0461,103.0461,4806.0
2017-03-28 12:10:00,111.42,111.51,111.37,111.37,8543.0,103.0091,103.0924,102.9629,102.9629,8543.0
2017-03-28 12:20:00,111.34,111.4,111.29,111.3,6805.0,102.9352,102.9907,102.889,102.8982,6805.0
2017-03-28 12:30:00,111.31,111.42,111.27,111.41,8186.0,102.9075,103.0091,102.8705,102.9999,8186.0
2017-03-28 12:40:00,111.36,111.36,111.18,111.2,8989.0,102.9537,102.9537,102.7873,102.8058,8989.0
2017-03-28 12:50:00,111.22,111.28,111.16,111.24,8715.0,102.8242,102.8797,102.7688,102.8427,8715.0
2017-03-28 13:00:00,111.26,111.35,111.23,111.29,9189.0,102.8612,102.9444,102.8335,102.889,9189.0
2017-03-28 13:10:00,111.35,111.42,111.33,111.41,10268.0,102.9444,103.0091,102.9259,102.9999,10268.0
2017-03-28 13:20:00,111.41,111.45,111.35,111.42,8898.0,102.9999,103.0369,102.9444,103.0091,8898.0
2017-03-28 13:30:00,111.42,111.42,111.22,111.3,10435.0,103.0091,103.0091,102.8242,102.8982,10435.0
2017-03-28 13:40:00,111.31,111.5,111.31,111.5,8633.0,102.9075,103.0831,102.9075,103.0831,8633.0
2017-03-28 13:50:00,111.52,111.65,111.42,111.63,7439.0,103.1016,103.2218,103.0091,103.2033,7439.0
2017-03-28 14:00:00,111.63,111.64,111.54,111.62,6815.0,103.2033,103.2125,103.1201,103.1941,6815.0
2017-03-28 14:10:00,111.64,111.73,111.59,111.69,10313.0,103.2125,103.2957,103.1663,103.2588,10313.0
2017-03-28 14:20:00,111.7,111.74,111.63,111.63,12160.0,103.268,103.305,103.2033,103.2033,12160.0
2017-03-28 14:30:00,111.62,111.66,111.49,111.66,10513.0,103.1941,103.231,103.0739,103.231,10513.0
2017-03-28 14:40:00,111.66,111.69,111.53,111.58,12640.0,103.231,103.2588,103.1108,103.1571,12640.0
2017-03-28 14:50:00,111.57,111.67,111.53,111.6,17731.0,103.1478,103.2403,103.1108,103.1756,17731.0
2017-03-28 15:00:00,111.59,111.69,111.55,111.55,23467.0,103.1663,103.2588,103.1293,103.1293,23467.0
2017-03-28 15:10:00,111.56,111.63,111.41,111.42,13172.0,103.1386,103.2033,102.9999,103.0091,13172.0
2017-03-28 15:20:00,111.42,111.53,111.37,111.51,18283.0,103.0091,103.1108,102.9629,103.0924,18283.0
2017-03-28 15:30:00,111.51,111.51,111.36,111.44,30771.0,103.0924,103.0924,102.9537,103.0276,30771.0
2017-03-28 15:40:00,111.44,111.47,111.36,111.37,37117.0,103.0276,103.0554,102.9537,102.9629,37117.0
2017-03-28 15:50:00,111.36,111.42,111.23,111.27,86031.0,102.9537,103.0091,102.8335,102.8705,86031.0
2017-03-29 09:30:00,110.91,111.07,110.85,110.89,18261.0,102.5376,102.6856,102.4822,102.5192,18261.0
2017-03-29 09:40:00,111.04,111.1,110.53,110.54,24303.0,102.6578,102.7133,102.1863,102.1956,24303.0
2017-03-29 09:50:00,110.58,110.91,110.52,110.87,20991.0,102.2326,102.5376,102.1771,102.5007,20991.0
2017-03-29 10:00:00,110.91,110.97,110.76,110.76,15816.0,102.5376,102.5931,102.399,102.399,15816.0
2017-03-29 10:10:00,110.72,110.96,110.68,110.92,18580.0,102.362,102.5839,102.325,102.5469,18580.0
2017-03-29 10:20:00,110.94,110.94,110.65,110.71,9200.0,102.5654,102.5654,102.2973,102.3527,9200.0
2017-03-29 10:30:00,110.73,110.88,110.73,110.84,9095.0,102.3712,102.5099,102.3712,102.4729,9095.0
2017-03-29 10:40:00,110.84,110.85,110.6,110.61,17123.0,102.4729,102.4822,102.251,102.2603,17123.0
2017-03-29 10:50:00,110.62,110.77,110.58,110.62,61284.0,102.2695,102.4082,102.2326,102.2695,61284.0
2017-03-29 11:00:00,110.61,110.74,110.54,110.72,20148.0,102.2603,102.3805,102.1956,102.362,20148.0
2017-03-29 11:10:00,110.72,110.83,110.66,110.72,13632.0,102.362,102.4637,102.3065,102.362,13632.0
2017-03-29 11:20:00,110.74,110.93,110.74,110.86,31367.0,102.3805,102.5561,102.3805,102.4914,31367.0
2017-03-29 11:30:00,110.85,110.9,110.5,110.5,111465.0,102.4822,102.5284,102.1586,102.1586,111465.0
2017-03-29 11:40:00,110.47,110.52,110.28,110.47,49397.0,102.1309,102.1771,101.9552,102.1309,49397.0
2017-03-29 11:50:00,110.46,110.66,110.41,110.56,23577.0,102.1216,102.3065,102.0754,102.2141,23577.0
2017-03-29 12:00:00,110.58,110.89,110.57,110.86,24307.0,102.2326,102.5192,102.2233,102.4914,24307.0
2017-03-29 12:10:00,110.86,111.21,110.85,111.21,15012.0,102.4914,102.815,102.4822,102.815,15012.0
2017-03-29 12:20:00,111.21,111.23,111.15,111.23,10675.0,102.815,102.8335,102.7595,102.8335,10675.0
2017-03-29 12:30:00,111.22,111.22,111.05,111.05,10158.0,102.8242,102.8242,102.6671,102.6671,10158.0
2017-03-29 12:40:00,110.99,111.01,110.93,110.99,6489.0,102.6116,102.6301,102.5561,102.6116,6489.0
2017-03-29 12:50:00,110.99,111.14,110.99,111.1,6555.0,102.6116,102.7503,102.6116,102.7133,6555.0
2017-03-29 13:00:00,111.11,111.18,111.07,111.07,21152.0,102.7226,102.7873,102.6856,102.6856,21152.0
2017-03-29 13:10:00,111.08,111.16,111.05,111.06,17887.0,102.6948,102.7688,102.6671,102.6763,17887.0
2017-03-29 13:20:00,111.06,111.11,111.02,111.07,12821.0,102.6763,102.7226,102.6393,102.6856,12821.0
2017-03-29 13:30:00,111.07,111.17,111.03,111.14,12247.0,102.6856,102.778,102.6486,102.7503,12247.0
2017-03-29 13:40:00,111.12,111.24,111.11,111.23,6738.0,102.7318,102.8427,102.7226,102.8335,6738.0
2017-03-29 13:50:00,111.23,111.26,111.13,111.13,10771.0,102.8335,102.8612,102.741,102.741,10771.0
2017-03-29 14:00:00,111.14,111.17,111.08,111.14,13840.0,102.7503,102.778,102.6948,102.7503,13840.0
2017-03-29 14:10:00,111.13,111.22,111.09,111.22,8306.0,102.741,102.8242,102.7041,102.8242,8306.0
2017-03-29 14:20:00,111.23,111.33,111.17,111.27,21565.0,102.8335,102.9259,102.778,102.8705,21565.0
2017-03-29 14:30:00,111.22,111.35,111.19,111.33,5562.0,102.8242,102.9444,102.7965,102.9259,5562.0
2017-03-29 14:40:00,111.34,111.43,111.32,111.41,14078.0,102.9352,103.0184,102.9167,102.9999,14078.0
2017-03-29 14:50:00,111.41,111.49,111.39,111.48,22148.0,102.9999,103.0739,102.9814,103.0646,22148.0
2017-03-29 15:00:00,111.48,111.64,111.47,111.63,27207.0,103.0646,103.2125,103.0554,103.2033,27207.0
2017-03-29 15:10:00,111.63,111.63,111.48,111.53,10920.0,103.2033,103.2033,103.0646,103.1108,10920.0
2017-03-29 15:20:00,111.52,111.7,111.52,111.67,18047.0,103.1016,103.268,103.1016,103.2403,18047.0
2017-03-29 15:30:00,111.7,111.7,111.59,111.6,32926.0,103.268,103.268,103.1663,103.1756,32926.0
2017-03-29 15:40:00,111.59,111.59,111.37,111.41,21595.0,103.1663,103.1663,102.9629,102.9999,21595.0
2017-03-29 15:50:00,111.41,111.51,111.37,111.45,43841.0,102.9999,103.0924,102.9629,103.0369,43841.0
2017-03-30 09:30:00,111.39,111.39,110.84,110.94,13785.0,102.9814,102.9814,102.4729,102.5654,13785.0
2017-03-30 09:40:00,110.94,111.17,110.92,110.95,12587.0,102.5654,102.778,102.5469,102.5746,12587.0
2017-03-30 09:50:00,110.95,111.63,110.92,111.63,124143.0,102.5746,103.2033,102.5469,103.2033,124143.0
2017-03-30 10:00:00,111.51,111.87,111.47,111.72,8998.0,103.0924,103.4252,103.0554,103.2865,8998.0
2017-03-30 10:10:00,111.69,111.92,111.59,111.92,13639.0,103.2588,103.4714,103.1663,103.4714,13639.0
2017-03-30 10:20:00,111.92,111.92,111.56,111.57,3552.0,103.4714,103.4714,103.1386,103.1478,3552.0
2017-03-30 10:30:00,111.57,111.85,111.55,111.77,13081.0,103.1478,103.4067,103.1293,103.3327,13081.0
2017-03-30 10:40:00,111.78,111.86,111.7,111.72,9991.0,103.342,103.4159,103.268,103.2865,9991.0
2017-03-30 10:50:00,111.67,111.76,111.56,111.75,4627.0,103.2403,103.3235,103.1386,103.3142,4627.0
2017-03-30 11:00:00,111.77,111.89,111.55,111.59,13428.0,103.3327,103.4437,103.1293,103.1663,13428.0
2017-03-30 11:10:00,111.58,111.7,111.58,111.69,3625.0,103.1571,103.268,103.1571,103.2588,3625.0
2017-03-30 11:20:00,111.68,111.8,111.6,111.76,10394.0,103.2495,103.3605,103.1756,103.3235,10394.0
2017-03-30 11:30:00,111.79,111.79,111.55,111.62,11630.0,103.3512,103.3512,103.1293,103.1941,11630.0
2017-03-30 11:40:00,111.59,111.61,111.41,111.5,4492.0,103.1663,103.1848,102.9999,103.0831,4492.0
2017-03-30 11:50:00,111.52,111.64,111.51,111.51,4200.0,103.1016,103.2125,103.0924,103.0924,4200.0
2017-03-30 12:00:00,111.51,111.68,111.47,111.68,1900.0,103.0924,103.2495,103.0554,103.2495,1900.0
2017-03-30 12:10:00,111.65,111.67,111.48,111.6,4939.0,103.2218,103.2403,103.0646,103.1756,4939.0
2017-03-30 12:20:00,111.6,111.65,111.59,111.59,3911.0,103.1756,103.2218,103.1663,103.1663,3911.0
2017-03-30 12:30:00,111.59,111.64,111.49,111.55,5200.0,103.1663,103.2125,103.0739,103.1293,5200.0
2017-03-30 12:40:00,111.52,111.59,111.25,111.32,24279.0,103.1016,103.1663,102.852,102.9167,24279.0
2017-03-30 12:50:00,111.38,111.44,111.31,111.32,5082.0,102.9722,103.0276,102.9075,102.9167,5082.0
2017-03-30 13:00:00,111.33,111.42,111.32,111.34,3902.0,102.9259,103.0091,102.9167,102.9352,3902.0
2017-03-30 13:10:00,111.37,111.42,111.32,111.42,6128.0,102.9629,103.0091,102.9167,103.0091,6128.0
2017-03-30 13:20:00,111.37,111.51,111.33,111.35,10083.0,102.9629,103.0924,102.9259,102.9444,10083.0
2017-03-30 13:30:00,111.34,111.37,111.19,111.25,10222.0,102.9352,102.9629,102.7965,102.852,10222.0
2017-03-30 13:40:00,111.27,111.28,111.19,111.27,7100.0,102.8705,102.8797,102.7965,102.8705,7100.0
2017-03-30 13:50:00,111.26,111.29,111.22,111.27,5655.0,102.8612,102.889,102.8242,102.8705,5655.0
2017-03-30 14:00:00,111.27,111.38,111.22,111.34,11363.0,102.8705,102.9722,102.8242,102.9352,11363.0
2017-03-30 14:10:00,111.32,111.62,111.22,111.59,13938.0,102.9167,103.1941,102.8242,103.1663,13938.0
2017-03-30 14:20:00,111.58,111.59,111.53,111.53,12783.0,103.1571,103.1663,103.1108,103.1108,12783.0
2017-03-30 14:30:00,111.54,111.7,111.53,111.69,18292.0,103.1201,103.268,103.1108,103.2588,18292.0
2017-03-30 14:40:00,111.7,111.72,111.55,111.57,20128.0,103.268,103.2865,103.1293,103.1478,20128.0
2017-03-30 14:50:00,111.58,111.61,111.45,111.45,20543.0,103.1571,103.1848,103.0369,103.0369,20543.0
2017-03-30 15:00:00,111.46,111.61,111.46,111.6,24466.0,103.0461,103.1848,103.0461,103.1756,24466.0
2017-03-30 15:10:00,111.59,111.6,111.54,111.54,19199.0,103.1663,103.1756,103.1201,103.1201,19199.0
2017-03-30 15:20:00,111.54,111.61,111.53,111.58,14909.0,103.1201,103.1848,103.1108,103.1571,14909.0
2017-03-30 15:30:00,111.58,111.61,111.56,111.58,26842.0,103.1571,103.1848,103.1386,103.1571,26842.0
2017-03-30 15:40:00,111.57,111.58,111.46,111.56,56294.0,103.1478,103.1571,103.0461,103.1386,56294.0
2017-03-30 15:50:00,111.56,111.67,111.45,111.62,84478.0,103.1386,103.2403,103.0369,103.1941,84478.0
2017-03-31 09:30:00,111.16,111.74,110.92,111.74,14787.0,102.7688,103.305,102.5469,103.305,14787.0
2017-03-31 09:40:00,111.62,111.77,111.42,111.72,8098.0,103.1941,103.3327,103.0091,103.2865,8098.0
2017-03-31 09:50:00,111.67,112.03,111.67,112.01,8000.0,103.2403,103.5731,103.2403,103.5546,8000.0
2017-03-31 10:00:00,111.98,112.26,111.98,112.06,8180.0,103.5269,103.7857,103.5269,103.6008,8180.0
2017-03-31 10:10:00,112.03,112.04,111.75,112.02,18574.0,103.5731,103.5823,103.3142,103.5639,18574.0
2017-03-31 10:20:00,112.03,112.04,111.82,111.88,9981.0,103.5731,103.5823,103.379,103.4344,9981.0
2017-03-31 10:30:00,111.91,112.24,111.88,112.18,32569.0,103.4622,103.7672,103.4344,103.7118,32569.0
2017-03-31 10:40:00,112.2,112.32,112.07,112.11,10671.0,103.7303,103.8412,103.6101,103.6471,10671.0
2017-03-31 10:50:00,112.15,112.15,111.87,111.87,16166.0,103.684,103.684,103.4252,103.4252,16166.0
2017-03-31 11:00:00,111.86,111.9,111.65,111.74,9753.0,103.4159,103.4529,103.2218,103.305,9753.0
2017-03-31 11:10:00,111.75,111.77,111.65,111.77,7329.0,103.3142,103.3327,103.2218,103.3327,7329.0
2017-03-31 11:20:00,111.77,111.96,111.75,111.81,10595.0,103.3327,103.5084,103.3142,103.3697,10595.0
2017-03-31 11:30:00,111.81,112.0,111.79,111.96,12955.0,103.3697,103.5454,103.3512,103.5084,12955.0
2017-03-31 11:40:00,111.95,112.06,111.88,111.99,7638.0,103.4991,103.6008,103.4344,103.5361,7638.0
2017-03-31 11:50:00,111.99,112.15,111.93,112.14,15660.0,103.5361,103.684,103.4807,103.6748,15660.0
2017-03-31 12:00:00,112.12,112.29,112.03,112.25,22589.0,103.6563,103.8135,103.5731,103.7765,22589.0
2017-03-31 12:10:00,112.24,112.24,112.12,112.17,7116.0,103.7672,103.7672,103.6563,103.7025,7116.0
2017-03-31 12:20:00,112.16,112.29,112.15,112.21,9038.0,103.6933,103.8135,103.684,103.7395,9038.0
2017-03-31 12:30:00,112.23,112.28,112.06,112.07,9100.0,103.758,103.8042,103.6008,103.6101,9100.0
2017-03-31 12:40:00,112.06,112.09,111.99,112.04,4638.0,103.6008,103.6286,103.5361,103.5823,4638.0
2017-03-31 12:50:00,112.07,112.12,112.04,112.12,5254.0,103.6101,103.6563,103.5823,103.6563,5254.0
2017-03-31 13:00:00,112.16,112.17,112.07,112.16,4548.0,103.6933,103.7025,103.6101,103.6933,4548.0
2017-03-31 13:10:00,112.18,112.23,112.11,112.17,7084.0,103.7118,103.758,103.6471,103.7025,7084.0
2017-03-31 13:20:00,112.17,112.26,112.15,112.26,3745.0,103.7025,103.7857,103.684,103.7857,3745.0
2017-03-31 13:30:00,112.3,112.3,112.19,112.27,7114.0,103.8227,103.8227,103.721,103.795,7114.0
2017-03-31 13:40:00,112.29,112.33,112.22,112.33,6058.0,103.8135,103.8505,103.7488,103.8505,6058.0
2017-03-31 13:50:00,112.33,112.33,112.21,112.22,8451.0,103.8505,103.8505,103.7395,103.7488,8451.0
2017-03-31 14:00:00,112.18,112.27,112.16,112.23,5659.0,103.7118,103.795,103.6933,103.758,5659.0
2017-03-31 14:10:00,112.22,112.23,112.02,112.11,13677.0,103.7488,103.758,103.5639,103.6471,13677.0
2017-03-31 14:20:00,112.13,112.29,112.09,112.24,8024.0,103.6656,103.8135,103.6286,103.7672,8024.0
2017-03-31 14:30:00,112.18,112.34,112.18,112.31,8529.0,103.7118,103.8597,103.7118,103.832,8529.0
2017-03-31 14:40:00,112.31,112.34,112.24,112.34,8002.0,103.832,103.8597,103.7672,103.8597,8002.0
2017-03-31 14:50:00,112.35,112.45,112.34,112.4,11332.0,103.8689,103.9614,103.8597,103.9152,11332.0
2017-03-31 15:00:00,112.39,112.5,112.38,112.5,12504.0,103.9059,104.0076,103.8967,104.0076,12504.0
2017-03-31 15:10:00,112.5,112.53,112.44,112.47,15367.0,104.0076,104.0354,103.9522,103.9799,15367.0
2017-03-31 15:20:00,112.46,112.47,112.39,112.47,26687.0,103.9706,103.9799,103.9059,103.9799,26687.0
2017-03-31 15:30:00,112.47,112.7,112.46,112.47,29082.0,103.9799,104.1925,103.9706,103.9799,29082.0
2017-03-31 15:40:00,112.46,112.51,112.19,112.2,47540.0,103.9706,104.0169,103.721,103.7303,47540.0
2017-03-31 15:50:00,112.23,112.25,112.01,112.02,112596.0,103.758,103.7765,103.5546,103.5639,112596.0
2017-04-03 09:30:00,112.14,113.04,112.14,112.74,42393.0,103.6748,104.5069,103.6748,104.2295,42393.0
2017-04-03 09:40:00,112.73,113.03,112.71,112.72,34302.0,104.2203,104.4976,104.2018,104.211,34302.0
2017-04-03 09:50:00,112.7,113.05,112.7,113.0,31783.0,104.1925,104.5161,104.1925,104.4699,31783.0
2017-04-03 10:00:00,112.98,113.17,112.62,112.73,24179.0,104.4514,104.627,104.1186,104.2203,24179.0
2017-04-03 10:10:00,112.69,112.73,112.27,112.49,17796.0,104.1833,104.2203,103.795,103.9984,17796.0
2017-04-03 10:20:00,112.43,112.48,112.26,112.4,18237.0,103.9429,103.9891,103.7857,103.9152,18237.0
2017-04-03 10:30:00,112.42,112.59,112.37,112.45,19660.0,103.9337,104.0908,103.8874,103.9614,19660.0
2017-04-03 10:40:00,112.41,112.48,112.29,112.38,15695.0,103.9244,103.9891,103.8135,103.8967,15695.0
2017-04-03 10:50:00,112.36,112.36,111.92,111.92,14007.0,103.8782,103.8782,103.4714,103.4714,14007.0
2017-04-03 11:00:00,111.9,111.96,111.45,111.52,17850.0,103.4529,103.5084,103.0369,103.1016,17850.0
2017-04-03 11:10:00,111.54,111.7,111.45,111.58,21622.0,103.1201,103.268,103.0369,103.1571,21622.0
2017-04-03 11:20:00,111.55,111.77,111.53,111.7,12093.0,103.1293,103.3327,103.1108,103.268,12093.0
2017-04-03 11:30:00,111.67,111.86,111.66,111.75,19658.0,103.2403,103.4159,103.231,103.3142,19658.0
2017-04-03 11:40:00,111.73,111.73,111.32,111.32,12909.0,103.2957,103.2957,102.9167,102.9167,12909.0
2017-04-03 11:50:00,111.34,111.39,111.15,111.25,10430.0,102.9352,102.9814,102.7595,102.852,10430.0
2017-04-03 12:00:00,111.24,111.31,111.1,111.19,10650.0,102.8427,102.9075,102.7133,102.7965,10650.0
2017-04-03 12:10:00,111.19,111.36,111.18,111.25,10203.0,102.7965,102.9537,102.7873,102.852,10203.0
2017-04-03 12:20:00,111.22,111.43,111.21,111.4,13984.0,102.8242,103.0184,102.815,102.9907,13984.0
2017-04-03 12:30:00,111.41,111.43,111.13,111.36,19242.0,102.9999,103.0184,102.741,102.9537,19242.0
2017-04-03 12:40:00,111.36,111.36,111.21,111.27,6200.0,102.9537,102.9537,102.815,102.8705,6200.0
2017-04-03 12:50:00,111.24,111.34,111.18,111.28,6700.0,102.8427,102.9352,102.7873,102.8797,6700.0
2017-04-03 13:00:00,111.28,111.38,111.25,111.31,7910.0,102.8797,102.9722,102.852,102.9075,7910.0
2017-04-03 13:10:00,111.32,111.56,111.32,111.54,9806.0,102.9167,103.1386,102.9167,103.1201,9806.0
2017-04-03 13:20:00,111.52,111.53,111.33,111.38,10768.0,103.1016,103.1108,102.9259,102.9722,10768.0
2017-04-03 13:30:00,111.4,111.4,111.24,111.31,9887.0,102.9907,102.9907,102.8427,102.9075,9887.0
2017-04-03 13:40:00,111.31,111.35,111.15,111.26,8483.0,102.9075,102.9444,102.7595,102.8612,8483.0
2017-04-03 13:50:00,111.24,111.28,111.16,111.22,8359.0,102.8427,102.8797,102.7688,102.8242,8359.0
2017-04-03 14:00:00,111.22,111.22,111.08,111.09,10355.0,102.8242,102.8242,102.6948,102.7041,10355.0
2017-04-03 14:10:00,111.08,111.22,110.97,111.0,13899.0,102.6948,102.8242,102.5931,102.6209,13899.0
2017-04-03 14:20:00,111.04,111.2,110.93,111.16,11255.0,102.6578,102.8058,102.5561,102.7688,11255.0
2017-04-03 14:30:00,111.21,111.31,111.19,111.29,7041.0,102.815,102.9075,102.7965,102.889,7041.0
2017-04-03 14:40:00,111.3,111.64,111.3,111.64,10265.0,102.8982,103.2125,102.8982,103.2125,10265.0
2017-04-03 14:50:00,111.6,111.68,111.52,111.52,10822.0,103.1756,103.2495,103.1016,103.1016,10822.0
2017-04-03 15:00:00,111.52,111.65,111.51,111.61,16665.0,103.1016,103.2218,103.0924,103.1848,16665.0
2017-04-03 15:10:00,111.64,111.84,111.64,111.74,44156.0,103.2125,103.3974,103.2125,103.305,44156.0
2017-04-03 15:20:00,111.73,111.89,111.73,111.88,34057.0,103.2957,103.4437,103.2957,103.4344,34057.0
2017-04-03 15:30:00,111.88,111.89,111.71,111.86,36633.0,103.4344,103.4437,103.2773,103.4159,36633.0
2017-04-03 15:40:00,111.87,111.91,111.79,111.87,38192.0,103.4252,103.4622,103.3512,103.4252,38192.0
2017-04-03 15:50:00,111.86,111.93,111.79,111.92,64737.0,103.4159,103.4807,103.3512,103.4714,64737.0
2017-04-04 09:30:00,111.52,111.75,111.17,111.31,8700.0,103.1016,103.3142,102.778,102.9075,8700.0
2017-04-04 09:40:00,111.36,111.5,111.23,111.44,25187.0,102.9537,103.0831,102.8335,103.0276,25187.0
2017-04-04 09:50:00,111.47,111.47,111.34,111.37,10390.0,103.0554,103.0554,102.9352,102.9629,10390.0
2017-04-04 10:00:00,111.4,111.5,111.28,111.39,37371.0,102.9907,103.0831,102.8797,102.9814,37371.0
2017-04-04 10:10:00,111.38,111.55,111.2,111.27,42930.0,102.9722,103.1293,102.8058,102.8705,42930.0
2017-04-04 10:20:00,111.29,111.42,111.09,111.15,7800.0,102.889,103.0091,102.7041,102.7595,7800.0
2017-04-04 10:30:00,111.18,111.34,111.11,111.11,5937.0,102.7873,102.9352,102.7226,102.7226,5937.0
2017-04-04 10:40:00,111.09,111.09,110.87,110.87,10080.0,102.7041,102.7041,102.5007,102.5007,10080.0
2017-04-04 10:50:00,110.86,111.01,110.82,110.91,9483.0,102.4914,102.6301,102.4544,102.5376,9483.0
2017-04-04 11:00:00,110.9,111.21,110.87,111.21,10819.0,102.5284,102.815,102.5007,102.815,10819.0
2017-04-04 11:10:00,111.25,111.45,111.2,111.44,12022.0,102.852,103.0369,102.8058,103.0276,12022.0
2017-04-04 11:20:00,111.47,111.49,111.2,111.2,12925.0,103.0554,103.0739,102.8058,102.8058,12925.0
2017-04-04 11:30:00,111.22,111.3,111.13,111.29,7920.0,102.8242,102.8982,102.741,102.889,7920.0
2017-04-04 11:40:00,111.29,111.37,111.28,111.36,2900.0,102.889,102.9629,102.8797,102.9537,2900.0
2017-04-04 11:50:00,111.4,111.4,111.25,111.3,4399.0,102.9907,102.9907,102.852,102.8982,4399.0
2017-04-04 12:00:00,111.26,111.31,111.2,111.28,3879.0,102.8612,102.9075,102.8058,102.8797,3879.0
2017-04-04 12:10:00,111.3,111.38,111.29,111.38,5243.0,102.8982,102.9722,102.889,102.9722,5243.0
2017-04-04 12:20:00,111.38,111.38,111.27,111.31,3986.0,102.9722,102.9722,102.8705,102.9075,3986.0
2017-04-04 12:30:00,111.31,111.33,111.24,111.27,3991.0,102.9075,102.9259,102.8427,102.8705,3991.0
2017-04-04 12:40:00,111.27,111.31,111.18,111.21,7200.0,102.8705,102.9075,102.7873,102.815,7200.0
2017-04-04 12:50:00,111.21,111.23,111.16,111.19,5500.0,102.815,102.8335,102.7688,102.7965,5500.0
2017-04-04 13:00:00,111.18,111.29,111.17,111.21,7686.0,102.7873,102.889,102.778,102.815,7686.0
2017-04-04 13:10:00,111.22,111.36,111.22,111.33,6600.0,102.8242,102.9537,102.8242,102.9259,6600.0
2017-04-04 13:20:00,111.34,111.38,111.33,111.33,2400.0,102.9352,102.9722,102.9259,102.9259,2400.0
2017-04-04 13:30:00,111.33,111.4,111.3,111.37,7505.0,102.9259,102.9907,102.8982,102.9629,7505.0
2017-04-04 13:40:00,111.39,111.43,111.38,111.38,6355.0,102.9814,103.0184,102.9722,102.9722,6355.0
2017-04-04 13:50:00,111.38,111.5,111.38,111.47,5267.0,102.9722,103.0831,102.9722,103.0554,5267.0
2017-04-04 14:00:00,111.49,111.6,111.44,111.49,10279.0,103.0739,103.1756,103.0276,103.0739,10279.0
2017-04-04 14:10:00,111.47,111.61,111.45,111.52,10221.0,103.0554,103.1848,103.0369,103.1016,10221.0
2017-04-04 14:20:00,111.51,111.64,111.48,111.58,8702.0,103.0924,103.2125,103.0646,103.1571,8702.0
2017-04-04 14:30:00,111.6,111.6,111.51,111.52,9622.0,103.1756,103.1756,103.0924,103.1016,9622.0
2017-04-04 14:40:00,111.51,111.66,111.51,111.6,10751.0,103.0924,103.231,103.0924,103.1756,10751.0
2017-04-04 14:50:00,111.59,111.61,111.51,111.51,13376.0,103.1663,103.1848,103.0924,103.0924,13376.0
2017-04-04 15:00:00,111.5,111.54,111.41,111.41,11273.0,103.0831,103.1201,102.9999,102.9999,11273.0
2017-04-04 15:10:00,111.41,111.45,111.28,111.28,12559.0,102.9999,103.0369,102.8797,102.8797,12559.0
2017-04-04 15:20:00,111.3,111.35,111.25,111.31,15775.0,102.8982,102.9444,102.852,102.9075,15775.0
2017-04-04 15:30:00,111.31,111.45,111.31,111.39,27629.0,102.9075,103.0369,102.9075,102.9814,27629.0
2017-04-04 15:40:00,111.38,111.43,111.33,111.37,25793.0,102.9722,103.0184,102.9259,102.9629,25793.0
2017-04-04 15:50:00,111.38,111.4,111.26,111.35,44758.0,102.9722,102.9907,102.8612,102.9444,44758.0
2017-04-05 09:30:00,111.95,112.42,111.5,112.38,16507.0,103.4991,103.9337,103.0831,103.8967,16507.0
2017-04-05 09:40:00,112.34,112.83,112.29,112.82,26118.0,103.8597,104.3127,103.8135,104.3035,26118.0
2017-04-05 09:50:00,112.97,112.97,112.64,112.95,28250.0,104.4421,104.4421,104.1371,104.4237,28250.0
2017-04-05 10:00:00,112.93,113.32,112.92,113.22,17005.0,104.4052,104.7657,104.3959,104.6733,17005.0
2017-04-05 10:10:00,113.17,113.27,113.07,113.24,14587.0,104.627,104.7195,104.5346,104.6918,14587.0
2017-04-05 10:20:00,113.2,113.43,113.2,113.32,11202.0,104.6548,104.8674,104.6548,104.7657,11202.0
2017-04-05 10:30:00,113.27,113.38,113.22,113.33,12973.0,104.7195,104.8212,104.6733,104.775,12973.0
2017-04-05 10:40:00,113.33,113.49,113.33,113.45,11045.0,104.775,104.9229,104.775,104.8859,11045.0
2017-04-05 10:50:00,113.44,113.46,113.37,113.46,23520.0,104.8767,104.8952,104.8119,104.8952,23520.0
2017-04-05 11:00:00,113.45,113.54,113.0,113.04,25793.0,104.8859,104.9691,104.4699,104.5069,25793.0
2017-04-05 11:10:00,113.04,113.12,112.93,112.97,12267.0,104.5069,104.5808,104.4052,104.4421,12267.0
2017-04-05 11:20:00,112.94,113.01,112.85,112.97,13177.0,104.4144,104.4791,104.3312,104.4421,13177.0
2017-04-05 11:30:00,112.97,113.27,112.92,113.23,10711.0,104.4421,104.7195,104.3959,104.6825,10711.0
2017-04-05 11:40:00,113.25,113.45,113.24,113.31,16287.0,104.701,104.8859,104.6918,104.7565,16287.0
2017-04-05 11:50:00,113.28,113.36,113.18,113.18,11454.0,104.7287,104.8027,104.6363,104.6363,11454.0
2017-04-05 12:00:00,113.19,113.29,113.17,113.23,17046.0,104.6455,104.738,104.627,104.6825,17046.0
2017-04-05 12:10:00,113.21,113.23,113.16,113.21,13599.0,104.664,104.6825,104.6178,104.664,13599.0
2017-04-05 12:20:00,113.23,113.36,113.22,113.33,9318.0,104.6825,104.8027,104.6733,104.775,9318.0
2017-04-05 12:30:00,113.32,113.38,113.3,113.37,7208.0,104.7657,104.8212,104.7472,104.8119,7208.0
2017-04-05 12:40:00,113.36,113.53,113.35,113.5,15619.0,104.8027,104.9599,104.7935,104.9321,15619.0
2017-04-05 12:50:00,113.55,113.58,113.52,113.56,6374.0,104.9784,105.0061,104.9506,104.9876,6374.0
2017-04-05 13:00:00,113.55,113.73,113.55,113.72,14768.0,104.9784,105.1448,104.9784,105.1355,14768.0
2017-04-05 13:10:00,113.75,113.82,113.73,113.81,16574.0,105.1633,105.228,105.1448,105.2187,16574.0
2017-04-05 13:20:00,113.79,113.84,113.75,113.78,13888.0,105.2002,105.2465,105.1633,105.191,13888.0
2017-04-05 13:30:00,113.8,113.84,113.74,113.83,8301.0,105.2095,105.2465,105.154,105.2372,8301.0
2017-04-05 13:40:00,113.83,113.94,113.76,113.94,13213.0,105.2372,105.3389,105.1725,105.3389,13213.0
2017-04-05 13:50:00,113.96,114.01,113.93,113.97,18017.0,105.3574,105.4036,105.3297,105.3667,18017.0
2017-04-05 14:00:00,113.97,114.03,113.84,113.94,26606.0,105.3667,105.4221,105.2465,105.3389,26606.0
2017-04-05 14:10:00,113.92,114.06,113.89,114.02,47978.0,105.3204,105.4499,105.2927,105.4129,47978.0
2017-04-05 14:20:00,114.02,114.07,113.88,113.98,36341.0,105.4129,105.4591,105.2834,105.3759,36341.0
2017-04-05 14:30:00,114.0,114.04,113.82,113.85,30570.0,105.3944,105.4314,105.228,105.2557,30570.0
2017-04-05 14:40:00,113.84,113.92,113.72,113.76,34356.0,105.2465,105.3204,105.1355,105.1725,34356.0
2017-04-05 14:50:00,113.73,113.78,113.54,113.69,25703.0,105.1448,105.191,104.9691,105.1078,25703.0
2017-04-05 15:00:00,113.71,113.86,113.64,113.74,41614.0,105.1263,105.265,105.0616,105.154,41614.0
2017-04-05 15:10:00,113.76,113.8,113.51,113.57,52805.0,105.1725,105.2095,104.9414,104.9969,52805.0
2017-04-05 15:20:00,113.57,113.57,113.26,113.42,127366.0,104.9969,104.9969,104.7103,104.8582,127366.0
2017-04-05 15:30:00,113.41,113.45,112.88,113.2,93653.0,104.8489,104.8859,104.3589,104.6548,93653.0
2017-04-05 15:40:00,113.22,113.36,112.95,112.99,107929.0,104.6733,104.8027,104.4237,104.4606,107929.0
2017-04-05 15:50:00,112.99,113.31,112.97,113.07,178517.0,104.4606,104.7565,104.4421,104.5346,178517.0
2017-04-06 09:30:00,113.05,113.05,111.99,112.81,18168.0,104.5161,104.5161,103.5361,104.2942,18168.0
2017-04-06 09:40:00,112.74,112.89,112.58,112.72,19176.0,104.2295,104.3682,104.0816,104.211,19176.0
2017-04-06 09:50:00,112.74,113.36,112.74,113.25,11796.0,104.2295,104.8027,104.2295,104.701,11796.0
2017-04-06 10:00:00,113.3,113.32,112.85,113.03,18015.0,104.7472,104.7657,104.3312,104.4976,18015.0
2017-04-06 10:10:00,113.01,113.01,112.81,112.82,18479.0,104.4791,104.4791,104.2942,104.3035,18479.0
2017-04-06 10:20:00,112.84,112.98,112.77,112.97,13008.0,104.322,104.4514,104.2572,104.4421,13008.0
2017-04-06 10:30:00,112.95,113.0,112.84,112.89,14040.0,104.4237,104.4699,104.322,104.3682,14040.0
2017-04-06 10:40:00,112.89,112.92,112.82,112.89,22813.0,104.3682,104.3959,104.3035,104.3682,22813.0
2017-04-06 10:50:00,112.91,113.15,112.91,113.08,11069.0,104.3867,104.6086,104.3867,104.5438,11069.0
2017-04-06 11:00:00,113.08,113.25,113.04,113.14,13395.0,104.5438,104.701,104.5069,104.5993,13395.0
2017-04-06 11:10:00,113.14,113.24,113.04,113.24,9974.0,104.5993,104.6918,104.5069,104.6918,9974.0
2017-04-06 11:20:00,113.25,113.57,113.25,113.51,8386.0,104.701,104.9969,104.701,104.9414,8386.0
2017-04-06 11:30:00,113.55,113.58,113.51,113.53,13110.0,104.9784,105.0061,104.9414,104.9599,13110.0
2017-04-06 11:40:00,113.54,113.59,113.53,113.55,9226.0,104.9691,105.0153,104.9599,104.9784,9226.0
2017-04-06 11:50:00,113.53,113.64,113.47,113.47,7609.0,104.9599,105.0616,104.9044,104.9044,7609.0
2017-04-06 12:00:00,113.49,113.56,113.27,113.27,11926.0,104.9229,104.9876,104.7195,104.7195,11926.0
2017-04-06 12:10:00,113.31,113.48,113.31,113.44,8863.0,104.7565,104.9136,104.7565,104.8767,8863.0
2017-04-06 12:20:00,113.46,113.47,113.35,113.39,4596.0,104.8952,104.9044,104.7935,104.8304,4596.0
2017-04-06 12:30:00,113.38,113.41,113.12,113.13,6716.0,104.8212,104.8489,104.5808,104.5901,6716.0
2017-04-06 12:40:00,113.14,113.15,113.04,113.13,5477.0,104.5993,104.6086,104.5069,104.5901,5477.0
2017-04-06 12:50:00,113.14,113.33,113.08,113.33,12967.0,104.5993,104.775,104.5438,104.775,12967.0
2017-04-06 13:00:00,113.26,113.34,113.21,113.32,6300.0,104.7103,104.7842,104.664,104.7657,6300.0
2017-04-06 13:10:00,113.33,113.55,113.33,113.55,5745.0,104.775,104.9784,104.775,104.9784,5745.0
2017-04-06 13:20:00,113.56,113.58,113.48,113.55,19424.0,104.9876,105.0061,104.9136,104.9784,19424.0
2017-04-06 13:30:00,113.55,113.66,113.53,113.54,6227.0,104.9784,105.0801,104.9599,104.9691,6227.0
2017-04-06 13:40:00,113.52,113.59,113.47,113.59,6411.0,104.9506,105.0153,104.9044,105.0153,6411.0
2017-04-06 13:50:00,113.64,113.68,113.54,113.55,4330.0,105.0616,105.0985,104.9691,104.9784,4330.0
2017-04-06 14:00:00,113.57,113.64,113.55,113.62,9777.0,104.9969,105.0616,104.9784,105.0431,9777.0
2017-04-06 14:10:00,113.62,113.62,113.52,113.55,5100.0,105.0431,105.0431,104.9506,104.9784,5100.0
2017-04-06 14:20:00,113.55,113.61,113.38,113.41,7723.0,104.9784,105.0338,104.8212,104.8489,7723.0
2017-04-06 14:30:00,113.42,113.48,113.39,113.39,10712.0,104.8582,104.9136,104.8304,104.8304,10712.0
2017-04-06 14:40:00,113.39,113.51,113.37,113.47,39676.0,104.8304,104.9414,104.8119,104.9044,39676.0
2017-04-06 14:50:00,113.45,113.45,113.26,113.33,31906.0,104.8859,104.8859,104.7103,104.775,31906.0
2017-04-06 15:00:00,113.37,113.47,113.34,113.45,23011.0,104.8119,104.9044,104.7842,104.8859,23011.0
2017-04-06 15:10:00,113.47,113.49,113.4,113.49,13592.0,104.9044,104.9229,104.8397,104.9229,13592.0
2017-04-06 15:20:00,113.49,113.49,113.34,113.39,24510.0,104.9229,104.9229,104.7842,104.8304,24510.0
2017-04-06 15:30:00,113.36,113.44,113.34,113.4,34522.0,104.8027,104.8767,104.7842,104.8397,34522.0
2017-04-06 15:40:00,113.41,113.42,113.25,113.26,47255.0,104.8489,104.8582,104.701,104.7103,47255.0
2017-04-06 15:50:00,113.25,113.46,113.25,113.39,118596.0,104.701,104.8952,104.701,104.8304,118596.0
2017-04-07 09:30:00,112.9,113.59,112.9,113.59,10652.0,104.3774,105.0153,104.3774,105.0153,10652.0
2017-04-07 09:40:00,113.52,113.55,113.35,113.45,7332.0,104.9506,104.9784,104.7935,104.8859,7332.0
2017-04-07 09:50:00,113.44,113.53,112.92,113.08,9057.0,104.8767,104.9599,104.3959,104.5438,9057.0
2017-04-07 10:00:00,113.03,113.39,113.03,113.28,6020.0,104.4976,104.8304,104.4976,104.7287,6020.0
2017-04-07 10:10:00,113.28,113.43,113.26,113.32,6249.0,104.7287,104.8674,104.7103,104.7657,6249.0
2017-04-07 10:20:00,113.34,113.58,113.34,113.5,6403.0,104.7842,105.0061,104.7842,104.9321,6403.0
2017-04-07 10:30:00,113.44,113.61,113.4,113.56,7841.0,104.8767,105.0338,104.8397,104.9876,7841.0
2017-04-07 10:40:00,113.51,113.56,113.33,113.38,15353.0,104.9414,104.9876,104.775,104.8212,15353.0
2017-04-07 10:50:00,113.35,113.35,113.08,113.09,9225.0,104.7935,104.7935,104.5438,104.5531,9225.0
2017-04-07 11:00:00,113.12,113.21,113.1,113.16,13821.0,104.5808,104.664,104.5623,104.6178,13821.0
2017-04-07 11:10:00,113.17,113.49,113.11,113.44,11719.0,104.627,104.9229,104.5716,104.8767,11719.0
2017-04-07 11:20:00,113.46,113.54,113.4,113.48,10247.0,104.8952,104.9691,104.8397,104.9136,10247.0
2017-04-07 11:30:00,113.44,113.57,113.35,113.38,8260.0,104.8767,104.9969,104.7935,104.8212,8260.0
2017-04-07 11:40:00,113.37,113.44,113.35,113.37,5676.0,104.8119,104.8767,104.7935,104.8119,5676.0
2017-04-07 11:50:00,113.46,113.55,113.41,113.44,7021.0,104.8952,104.9784,104.8489,104.8767,7021.0
2017-04-07 12:00:00,113.46,113.57,113.42,113.57,5604.0,104.8952,104.9969,104.8582,104.9969,5604.0
2017-04-07 12:10:00,113.57,113.66,113.53,113.61,8400.0,104.9969,105.0801,104.9599,105.0338,8400.0
2017-04-07 12:20:00,113.62,113.72,113.62,113.62,8349.0,105.0431,105.1355,105.0431,105.0431,8349.0
2017-04-07 12:30:00,113.6,113.63,113.41,113.41,4754.0,105.0246,105.0523,104.8489,104.8489,4754.0
2017-04-07 12:40:00,113.44,113.52,113.38,113.49,7129.0,104.8767,104.9506,104.8212,104.9229,7129.0
2017-04-07 12:50:00,113.52,113.68,113.51,113.68,5897.0,104.9506,105.0985,104.9414,105.0985,5897.0
2017-04-07 13:00:00,113.68,113.72,113.49,113.64,19656.0,105.0985,105.1355,104.9229,105.0616,19656.0
2017-04-07 13:10:00,113.64,113.71,113.62,113.65,8887.0,105.0616,105.1263,105.0431,105.0708,8887.0
2017-04-07 13:20:00,113.6,113.88,113.6,113.84,10875.0,105.0246,105.2834,105.0246,105.2465,10875.0
2017-04-07 13:30:00,113.82,113.98,113.76,113.8,11702.0,105.228,105.3759,105.1725,105.2095,11702.0
2017-04-07 13:40:00,113.8,113.82,113.7,113.75,17334.0,105.2095,105.228,105.117,105.1633,17334.0
2017-04-07 13:50:00,113.73,113.87,113.72,113.75,16538.0,105.1448,105.2742,105.1355,105.1633,16538.0
2017-04-07 14:00:00,113.79,113.82,113.69,113.72,14727.0,105.2002,105.228,105.1078,105.1355,14727.0
2017-04-07 14:10:00,113.71,113.75,113.61,113.63,11311.0,105.1263,105.1633,105.0338,105.0523,11311.0
2017-04-07 14:20:00,113.63,113.67,113.6,113.65,11798.0,105.0523,105.0893,105.0246,105.0708,11798.0
2017-04-07 14:30:00,113.66,113.71,113.63,113.65,15623.0,105.0801,105.1263,105.0523,105.0708,15623.0
2017-04-07 14:40:00,113.64,113.72,113.57,113.72,15498.0,105.0616,105.1355,104.9969,105.1355,15498.0
2017-04-07 14:50:00,113.7,113.71,113.61,113.65,17022.0,105.117,105.1263,105.0338,105.0708,17022.0
2017-04-07 15:00:00,113.65,113.68,113.54,113.55,21164.0,105.0708,105.0985,104.9691,104.9784,21164.0
2017-04-07 15:10:00,113.55,113.67,113.55,113.63,15034.0,104.9784,105.0893,104.9784,105.0523,15034.0
2017-04-07 15:20:00,113.61,113.65,113.54,113.54,19503.0,105.0338,105.0708,104.9691,104.9691,19503.0
2017-04-07 15:30:00,113.54,113.54,113.3,113.34,23941.0,104.9691,104.9691,104.7472,104.7842,23941.0
2017-04-07 15:40:00,113.34,113.37,113.21,113.3,28648.0,104.7842,104.8119,104.664,104.7472,28648.0
2017-04-07 15:50:00,113.29,113.34,113.19,113.28,94785.0,104.738,104.7842,104.6455,104.7287,94785.0
2017-04-10 09:30:00,113.29,113.37,113.07,113.12,4980.0,104.738,104.8119,104.5346,104.5808,4980.0
2017-04-10 09:40:00,113.25,113.34,113.2,113.21,5295.0,104.701,104.7842,104.6548,104.664,5295.0
2017-04-10 09:50:00,113.21,113.4,113.14,113.4,6298.0,104.664,104.8397,104.5993,104.8397,6298.0
2017-04-10 10:00:00,113.4,113.49,113.33,113.42,3959.0,104.8397,104.9229,104.775,104.8582,3959.0
2017-04-10 10:10:00,113.46,113.47,113.18,113.18,7512.0,104.8952,104.9044,104.6363,104.6363,7512.0
2017-04-10 10:20:00,113.2,113.31,113.14,113.19,5690.0,104.6548,104.7565,104.5993,104.6455,5690.0
2017-04-10 10:30:00,113.23,113.38,113.22,113.31,6058.0,104.6825,104.8212,104.6733,104.7565,6058.0
2017-04-10 10:40:00,113.26,113.33,113.23,113.26,4883.0,104.7103,104.775,104.6825,104.7103,4883.0
2017-04-10 10:50:00,113.27,113.32,113.14,113.19,6558.0,104.7195,104.7657,104.5993,104.6455,6558.0
2017-04-10 11:00:00,113.21,113.22,113.07,113.11,4302.0,104.664,104.6733,104.5346,104.5716,4302.0
2017-04-10 11:10:00,113.13,113.23,113.13,113.13,4600.0,104.5901,104.6825,104.5901,104.5901,4600.0
2017-04-10 11:20:00,113.13,113.19,113.04,113.08,4606.0,104.5901,104.6455,104.5069,104.5438,4606.0
2017-04-10 11:30:00,113.07,113.07,112.78,112.8,7917.0,104.5346,104.5346,104.2665,104.285,7917.0
2017-04-10 11:40:00,112.78,112.93,112.74,112.9,4770.0,104.2665,104.4052,104.2295,104.3774,4770.0
2017-04-10 11:50:00,112.9,112.97,112.88,112.95,5300.0,104.3774,104.4421,104.3589,104.4237,5300.0
2017-04-10 12:00:00,112.95,112.95,112.77,112.77,4597.0,104.4237,104.4237,104.2572,104.2572,4597.0
2017-04-10 12:10:00,112.8,112.83,112.6,112.7,7623.0,104.285,104.3127,104.1001,104.1925,7623.0
2017-04-10 12:20:00,112.67,112.77,112.58,112.76,4799.0,104.1648,104.2572,104.0816,104.248,4799.0
2017-04-10 12:30:00,112.71,112.84,112.7,112.8,7043.0,104.2018,104.322,104.1925,104.285,7043.0
2017-04-10 12:40:00,112.77,112.95,112.77,112.95,4325.0,104.2572,104.4237,104.2572,104.4237,4325.0
2017-04-10 12:50:00,113.01,113.16,112.97,113.1,7101.0,104.4791,104.6178,104.4421,104.5623,7101.0
2017-04-10 13:00:00,113.1,113.14,113.04,113.11,4868.0,104.5623,104.5993,104.5069,104.5716,4868.0
2017-04-10 13:10:00,113.08,113.15,113.04,113.07,3302.0,104.5438,104.6086,104.5069,104.5346,3302.0
2017-04-10 13:20:00,113.09,113.12,113.0,113.02,3754.0,104.5531,104.5808,104.4699,104.4884,3754.0
2017-04-10 13:30:00,113.03,113.14,113.03,113.09,6173.0,104.4976,104.5993,104.4976,104.5531,6173.0
2017-04-10 13:40:00,113.08,113.12,113.06,113.07,2800.0,104.5438,104.5808,104.5253,104.5346,2800.0
2017-04-10 13:50:00,113.07,113.12,113.06,113.09,6137.0,104.5346,104.5808,104.5253,104.5531,6137.0
2017-04-10 14:00:00,113.11,113.11,112.9,112.91,4848.0,104.5716,104.5716,104.3774,104.3867,4848.0
2017-04-10 14:10:00,112.93,112.99,112.91,112.95,5516.0,104.4052,104.4606,104.3867,104.4237,5516.0
2017-04-10 14:20:00,112.96,112.97,112.9,112.9,4400.0,104.4329,104.4421,104.3774,104.3774,4400.0
2017-04-10 14:30:00,112.9,112.94,112.76,112.85,18792.0,104.3774,104.4144,104.248,104.3312,18792.0
2017-04-10 14:40:00,112.87,113.08,112.83,113.08,16247.0,104.3497,104.5438,104.3127,104.5438,16247.0
2017-04-10 14:50:00,113.13,113.25,113.1,113.18,5566.0,104.5901,104.701,104.5623,104.6363,5566.0
2017-04-10 15:00:00,113.2,113.36,113.2,113.31,11555.0,104.6548,104.8027,104.6548,104.7565,11555.0
2017-04-10 15:10:00,113.31,113.36,113.23,113.25,10556.0,104.7565,104.8027,104.6825,104.701,10556.0
2017-04-10 15:20:00,113.23,113.24,113.12,113.13,12404.0,104.6825,104.6918,104.5808,104.5901,12404.0
2017-04-10 15:30:00,113.13,113.19,113.08,113.17,13035.0,104.5901,104.6455,104.5438,104.627,13035.0
2017-04-10 15:40:00,113.17,113.17,112.83,112.83,24578.0,104.627,104.627,104.3127,104.3127,24578.0
2017-04-10 15:50:00,112.84,113.02,112.84,112.93,79795.0,104.322,104.4884,104.322,104.4052,79795.0
2017-04-11 09:30:00,112.55,113.36,112.55,113.0,12492.0,104.0538,104.8027,104.0538,104.4699,12492.0
2017-04-11 09:40:00,113.0,113.01,112.57,112.61,13704.0,104.4699,104.4791,104.0723,104.1093,13704.0
2017-04-11 09:50:00,112.61,112.73,112.51,112.73,8384.0,104.1093,104.2203,104.0169,104.2203,8384.0
2017-04-11 10:00:00,112.78,113.08,112.71,113.01,9667.0,104.2665,104.5438,104.2018,104.4791,9667.0
2017-04-11 10:10:00,113.01,113.03,112.7,112.74,6000.0,104.4791,104.4976,104.1925,104.2295,6000.0
2017-04-11 10:20:00,112.75,112.79,112.61,112.79,9202.0,104.2388,104.2757,104.1093,104.2757,9202.0
2017-04-11 10:30:00,112.79,112.79,112.47,112.79,21179.0,104.2757,104.2757,103.9799,104.2757,21179.0
2017-04-11 10:40:00,112.74,112.88,112.5,112.77,19884.0,104.2295,104.3589,104.0076,104.2572,19884.0
2017-04-11 10:50:00,112.75,112.82,112.65,112.81,22022.0,104.2388,104.3035,104.1463,104.2942,22022.0
2017-04-11 11:00:00,112.8,113.04,112.69,113.01,8828.0,104.285,104.5069,104.1833,104.4791,8828.0
2017-04-11 11:10:00,112.96,113.02,112.74,112.91,11399.0,104.4329,104.4884,104.2295,104.3867,11399.0
2017-04-11 11:20:00,112.91,113.0,112.8,112.89,13491.0,104.3867,104.4699,104.285,104.3682,13491.0
2017-04-11 11:30:00,112.9,112.97,112.81,112.93,6081.0,104.3774,104.4421,104.2942,104.4052,6081.0
2017-04-11 11:40:00,112.89,112.9,112.76,112.85,9043.0,104.3682,104.3774,104.248,104.3312,9043.0
2017-04-11 11:50:00,112.8,112.98,112.79,112.94,8501.0,104.285,104.4514,104.2757,104.4144,8501.0
2017-04-11 12:00:00,112.95,112.95,112.75,112.79,6438.0,104.4237,104.4237,104.2388,104.2757,6438.0
2017-04-11 12:10:00,112.83,113.1,112.8,113.1,7342.0,104.3127,104.5623,104.285,104.5623,7342.0
2017-04-11 12:20:00,113.12,113.17,113.05,113.14,4382.0,104.5808,104.627,104.5161,104.5993,4382.0
2017-04-11 12:30:00,113.15,113.19,113.11,113.13,6356.0,104.6086,104.6455,104.5716,104.5901,6356.0
2017-04-11 12:40:00,113.08,113.12,113.03,113.03,3403.0,104.5438,104.5808,104.4976,104.4976,3403.0
2017-04-11 12:50:00,113.05,113.19,113.05,113.13,7777.0,104.5161,104.6455,104.5161,104.5901,7777.0
2017-04-11 13:00:00,113.16,113.23,113.13,113.15,6399.0,104.6178,104.6825,104.5901,104.6086,6399.0
2017-04-11 13:10:00,113.15,113.19,113.09,113.12,5726.0,104.6086,104.6455,104.5531,104.5808,5726.0
2017-04-11 13:20:00,113.14,113.22,113.07,113.14,6937.0,104.5993,104.6733,104.5346,104.5993,6937.0
2017-04-11 13:30:00,113.12,113.2,113.07,113.17,8698.0,104.5808,104.6548,104.5346,104.627,8698.0
2017-04-11 13:40:00,113.13,113.13,112.96,112.97,6751.0,104.5901,104.5901,104.4329,104.4421,6751.0
2017-04-11 13:50:00,112.99,113.11,112.99,113.1,5400.0,104.4606,104.5716,104.4606,104.5623,5400.0
2017-04-11 14:00:00,113.09,113.17,113.01,113.06,8200.0,104.5531,104.627,104.4791,104.5253,8200.0
2017-04-11 14:10:00,113.11,113.12,112.91,113.0,6765.0,104.5716,104.5808,104.3867,104.4699,6765.0
2017-04-11 14:20:00,113.04,113.15,113.02,113.14,10504.0,104.5069,104.6086,104.4884,104.5993,10504.0
2017-04-11 14:30:00,113.14,113.2,113.1,113.15,11138.0,104.5993,104.6548,104.5623,104.6086,11138.0
2017-04-11 14:40:00,113.17,113.26,113.11,113.24,12386.0,104.627,104.7103,104.5716,104.6918,12386.0
2017-04-11 14:50:00,113.26,113.35,113.19,113.24,11886.0,104.7103,104.7935,104.6455,104.6918,11886.0
2017-04-11 15:00:00,113.23,113.23,113.02,113.04,10144.0,104.6825,104.6825,104.4884,104.5069,10144.0
2017-04-11 15:10:00,113.07,113.11,112.93,113.04,10672.0,104.5346,104.5716,104.4052,104.5069,10672.0
2017-04-11 15:20:00,113.03,113.08,112.99,113.04,13459.0,104.4976,104.5438,104.4606,104.5069,13459.0
2017-04-11 15:30:00,113.06,113.24,113.05,113.21,22381.0,104.5253,104.6918,104.5161,104.664,22381.0
2017-04-11 15:40:00,113.24,113.26,113.08,113.17,23356.0,104.6918,104.7103,104.5438,104.627,23356.0
2017-04-11 15:50:00,113.17,113.39,113.17,113.37,48550.0,104.627,104.8304,104.627,104.8119,48550.0
2017-04-12 09:30:00,112.64,112.94,111.94,112.94,25066.0,104.1371,104.4144,103.4899,104.4144,25066.0
2017-04-12 09:40:00,112.92,113.12,112.79,113.11,14502.0,104.3959,104.5808,104.2757,104.5716,14502.0
2017-04-12 09:50:00,113.08,113.08,112.88,113.01,11514.0,104.5438,104.5438,104.3589,104.4791,11514.0
2017-04-12 10:00:00,113.02,113.17,112.98,113.14,23950.0,104.4884,104.627,104.4514,104.5993,23950.0
2017-04-12 10:10:00,113.16,113.19,112.91,113.15,6536.0,104.6178,104.6455,104.3867,104.6086,6536.0
2017-04-12 10:20:00,113.18,113.18,112.96,113.03,11047.0,104.6363,104.6363,104.4329,104.4976,11047.0
2017-04-12 10:30:00,113.04,113.1,112.95,113.02,10327.0,104.5069,104.5623,104.4237,104.4884,10327.0
2017-04-12 10:40:00,113.02,113.04,112.81,112.83,9683.0,104.4884,104.5069,104.2942,104.3127,9683.0
2017-04-12 10:50:00,112.76,112.81,112.68,112.76,10178.0,104.248,104.2942,104.174,104.248,10178.0
2017-04-12 11:00:00,112.78,113.06,112.69,112.99,10624.0,104.2665,104.5253,104.1833,104.4606,10624.0
2017-04-12 11:10:00,113.03,113.08,112.97,113.04,8074.0,104.4976,104.5438,104.4421,104.5069,8074.0
2017-04-12 11:20:00,113.04,113.08,112.9,113.03,9621.0,104.5069,104.5438,104.3774,104.4976,9621.0
2017-04-12 11:30:00,113.01,113.09,112.8,112.87,10754.0,104.4791,104.5531,104.285,104.3497,10754.0
2017-04-12 11:40:00,112.86,112.91,112.82,112.87,8837.0,104.3404,104.3867,104.3035,104.3497,8837.0
2017-04-12 11:50:00,112.84,112.9,112.7,112.87,7735.0,104.322,104.3774,104.1925,104.3497,7735.0
2017-04-12 12:00:00,112.88,112.92,112.84,112.86,9139.0,104.3589,104.3959,104.322,104.3404,9139.0
2017-04-12 12:10:00,112.85,113.07,112.84,113.05,9141.0,104.3312,104.5346,104.322,104.5161,9141.0
2017-04-12 12:20:00,113.06,113.12,113.02,113.06,8006.0,104.5253,104.5808,104.4884,104.5253,8006.0
2017-04-12 12:30:00,113.05,113.08,112.98,112.99,6335.0,104.5161,104.5438,104.4514,104.4606,6335.0
2017-04-12 12:40:00,112.98,112.98,112.89,112.91,8308.0,104.4514,104.4514,104.3682,104.3867,8308.0
2017-04-12 12:50:00,112.88,112.94,112.78,112.93,27033.0,104.3589,104.4144,104.2665,104.4052,27033.0
2017-04-12 13:00:00,112.94,113.12,112.92,113.12,7701.0,104.4144,104.5808,104.3959,104.5808,7701.0
2017-04-12 13:10:00,113.1,113.1,113.02,113.06,5508.0,104.5623,104.5623,104.4884,104.5253,5508.0
2017-04-12 13:20:00,113.05,113.05,112.95,112.99,7669.0,104.5161,104.5161,104.4237,104.4606,7669.0
2017-04-12 13:30:00,112.98,113.13,112.96,113.13,9129.0,104.4514,104.5901,104.4329,104.5901,9129.0
2017-04-12 13:40:00,113.16,113.23,113.16,113.22,5859.0,104.6178,104.6825,104.6178,104.6733,5859.0
2017-04-12 13:50:00,113.24,113.3,113.08,113.3,11530.0,104.6918,104.7472,104.5438,104.7472,11530.0
2017-04-12 14:00:00,113.3,113.3,113.17,113.25,9844.0,104.7472,104.7472,104.627,104.701,9844.0
2017-04-12 14:10:00,113.22,113.34,113.21,113.31,7363.0,104.6733,104.7842,104.664,104.7565,7363.0
2017-04-12 14:20:00,113.29,113.32,113.23,113.28,6435.0,104.738,104.7657,104.6825,104.7287,6435.0
2017-04-12 14:30:00,113.26,113.28,113.2,113.2,9589.0,104.7103,104.7287,104.6548,104.6548,9589.0
2017-04-12 14:40:00,113.15,113.15,112.94,112.97,8480.0,104.6086,104.6086,104.4144,104.4421,8480.0
2017-04-12 14:50:00,113.0,113.06,112.98,113.05,9526.0,104.4699,104.5253,104.4514,104.5161,9526.0
2017-04-12 15:00:00,113.05,113.16,113.03,113.05,9156.0,104.5161,104.6178,104.4976,104.5161,9156.0
2017-04-12 15:10:00,113.06,113.13,112.9,112.9,9577.0,104.5253,104.5901,104.3774,104.3774,9577.0
2017-04-12 15:20:00,112.91,113.11,112.91,112.98,9582.0,104.3867,104.5716,104.3867,104.4514,9582.0
2017-04-12 15:30:00,113.0,113.13,113.0,113.07,18455.0,104.4699,104.5901,104.4699,104.5346,18455.0
2017-04-12 15:40:00,113.06,113.09,112.94,112.97,40904.0,104.5253,104.5531,104.4144,104.4421,40904.0
2017-04-12 15:50:00,112.95,113.09,112.93,113.01,58154.0,104.4237,104.5531,104.4052,104.4791,58154.0
2017-04-13 09:30:00,112.7,113.34,112.64,113.02,7830.0,104.1925,104.7842,104.1371,104.4884,7830.0
2017-04-13 09:40:00,112.98,113.34,112.78,113.34,8116.0,104.4514,104.7842,104.2665,104.7842,8116.0
2017-04-13 09:50:00,113.28,113.46,113.2,113.29,11794.0,104.7287,104.8952,104.6548,104.738,11794.0
2017-04-13 10:00:00,113.35,113.55,113.32,113.54,6627.0,104.7935,104.9784,104.7657,104.9691,6627.0
2017-04-13 10:10:00,113.48,113.55,113.3,113.3,5791.0,104.9136,104.9784,104.7472,104.7472,5791.0
2017-04-13 10:20:00,113.35,113.38,112.95,113.08,6800.0,104.7935,104.8212,104.4237,104.5438,6800.0
2017-04-13 10:30:00,113.06,113.23,112.98,113.2,15040.0,104.5253,104.6825,104.4514,104.6548,15040.0
2017-04-13 10:40:00,113.19,113.36,113.12,113.29,5535.0,104.6455,104.8027,104.5808,104.738,5535.0
2017-04-13 10:50:00,113.29,113.48,113.28,113.42,5028.0,104.738,104.9136,104.7287,104.8582,5028.0
2017-04-13 11:00:00,113.42,113.49,113.37,113.49,3702.0,104.8582,104.9229,104.8119,104.9229,3702.0
2017-04-13 11:10:00,113.48,113.51,113.39,113.42,6578.0,104.9136,104.9414,104.8304,104.8582,6578.0
2017-04-13 11:20:00,113.45,113.51,113.42,113.49,3879.0,104.8859,104.9414,104.8582,104.9229,3879.0
2017-04-13 11:30:00,113.48,113.55,113.42,113.43,6413.0,104.9136,104.9784,104.8582,104.8674,6413.0
2017-04-13 11:40:00,113.45,113.52,113.43,113.43,4828.0,104.8859,104.9506,104.8674,104.8674,4828.0
2017-04-13 11:50:00,113.45,113.49,113.42,113.46,1900.0,104.8859,104.9229,104.8582,104.8952,1900.0
2017-04-13 12:00:00,113.46,113.48,113.19,113.23,4189.0,104.8952,104.9136,104.6455,104.6825,4189.0
2017-04-13 12:10:00,113.27,113.32,113.18,113.22,4373.0,104.7195,104.7657,104.6363,104.6733,4373.0
2017-04-13 12:20:00,113.22,113.24,113.14,113.23,3400.0,104.6733,104.6918,104.5993,104.6825,3400.0
2017-04-13 12:30:00,113.22,113.28,113.19,113.19,4210.0,104.6733,104.7287,104.6455,104.6455,4210.0
2017-04-13 12:40:00,113.21,113.24,112.94,112.97,6831.0,104.664,104.6918,104.4144,104.4421,6831.0
2017-04-13 12:50:00,112.98,113.02,112.87,112.94,5841.0,104.4514,104.4884,104.3497,104.4144,5841.0
2017-04-13 13:00:00,112.95,112.96,112.79,112.92,10378.0,104.4237,104.4329,104.2757,104.3959,10378.0
2017-04-13 13:10:00,112.88,112.99,112.88,112.99,4234.0,104.3589,104.4606,104.3589,104.4606,4234.0
2017-04-13 13:20:00,113.01,113.03,112.91,112.99,3608.0,104.4791,104.4976,104.3867,104.4606,3608.0
2017-04-13 13:30:00,113.07,113.1,113.04,113.06,4105.0,104.5346,104.5623,104.5069,104.5253,4105.0
2017-04-13 13:40:00,113.06,113.09,112.85,112.85,4809.0,104.5253,104.5531,104.3312,104.3312,4809.0
2017-04-13 13:50:00,112.89,113.0,112.88,112.96,7518.0,104.3682,104.4699,104.3589,104.4329,7518.0
2017-04-13 14:00:00,112.96,113.11,112.9,113.11,4727.0,104.4329,104.5716,104.3774,104.5716,4727.0
2017-04-13 14:10:00,113.14,113.17,113.04,113.09,7634.0,104.5993,104.627,104.5069,104.5531,7634.0
2017-04-13 14:20:00,113.06,113.22,113.06,113.18,6691.0,104.5253,104.6733,104.5253,104.6363,6691.0
2017-04-13 14:30:00,113.17,113.25,113.13,113.14,3420.0,104.627,104.701,104.5901,104.5993,3420.0
2017-04-13 14:40:00,113.15,113.18,113.04,113.07,7643.0,104.6086,104.6363,104.5069,104.5346,7643.0
2017-04-13 14:50:00,113.06,113.11,113.0,113.11,7260.0,104.5253,104.5716,104.4699,104.5716,7260.0
2017-04-13 15:00:00,113.1,113.13,113.01,113.01,6100.0,104.5623,104.5901,104.4791,104.4791,6100.0
2017-04-13 15:10:00,113.0,113.0,112.86,112.91,8486.0,104.4699,104.4699,104.3404,104.3867,8486.0
2017-04-13 15:20:00,112.91,112.95,112.85,112.87,9516.0,104.3867,104.4237,104.3312,104.3497,9516.0
2017-04-13 15:30:00,112.86,112.88,112.56,112.57,16494.0,104.3404,104.3589,104.0631,104.0723,16494.0
2017-04-13 15:40:00,112.54,112.73,112.47,112.7,32451.0,104.0446,104.2203,103.9799,104.1925,32451.0
2017-04-13 15:50:00,112.7,112.72,112.41,112.42,51818.0,104.1925,104.211,103.9244,103.9337,51818.0
2017-04-17 09:30:00,113.14,113.56,113.14,113.16,13755.0,104.5993,104.9876,104.5993,104.6178,13755.0
2017-04-17 09:40:00,113.19,113.22,112.85,112.86,7312.0,104.6455,104.6733,104.3312,104.3404,7312.0
2017-04-17 09:50:00,112.91,113.29,112.91,113.29,12127.0,104.3867,104.738,104.3867,104.738,12127.0
2017-04-17 10:00:00,113.25,113.36,113.23,113.29,9973.0,104.701,104.8027,104.6825,104.738,9973.0
2017-04-17 10:10:00,113.28,113.3,113.19,113.28,5724.0,104.7287,104.7472,104.6455,104.7287,5724.0
2017-04-17 10:20:00,113.28,113.33,113.08,113.08,3444.0,104.7287,104.775,104.5438,104.5438,3444.0
2017-04-17 10:30:00,113.12,113.23,113.08,113.12,7301.0,104.5808,104.6825,104.5438,104.5808,7301.0
2017-04-17 10:40:00,113.16,113.26,113.09,113.26,5217.0,104.6178,104.7103,104.5531,104.7103,5217.0
2017-04-17 10:50:00,113.27,113.38,113.15,113.32,6659.0,104.7195,104.8212,104.6086,104.7657,6659.0
2017-04-17 11:00:00,113.38,113.39,113.3,113.34,6312.0,104.8212,104.8304,104.7472,104.7842,6312.0
2017-04-17 11:10:00,113.4,113.45,113.38,113.42,5470.0,104.8397,104.8859,104.8212,104.8582,5470.0
2017-04-17 11:20:00,113.49,113.62,113.47,113.53,6114.0,104.9229,105.0431,104.9044,104.9599,6114.0
2017-04-17 11:30:00,113.55,113.61,113.51,113.54,3017.0,104.9784,105.0338,104.9414,104.9691,3017.0
2017-04-17 11:40:00,113.59,113.59,113.43,113.53,18078.0,105.0153,105.0153,104.8674,104.9599,18078.0
2017-04-17 11:50:00,113.54,113.76,113.54,113.68,45685.0,104.9691,105.1725,104.9691,105.0985,45685.0
2017-04-17 12:00:00,113.68,113.76,113.65,113.67,12244.0,105.0985,105.1725,105.0708,105.0893,12244.0
2017-04-17 12:10:00,113.67,113.68,113.55,113.62,5887.0,105.0893,105.0985,104.9784,105.0431,5887.0
2017-04-17 12:20:00,113.63,113.69,113.62,113.65,3827.0,105.0523,105.1078,105.0431,105.0708,3827.0
2017-04-17 12:30:00,113.64,113.68,113.56,113.6,3507.0,105.0616,105.0985,104.9876,105.0246,3507.0
2017-04-17 12:40:00,113.61,113.65,113.56,113.56,4549.0,105.0338,105.0708,104.9876,104.9876,4549.0
2017-04-17 12:50:00,113.54,113.65,113.54,113.64,3777.0,104.9691,105.0708,104.9691,105.0616,3777.0
2017-04-17 13:00:00,113.62,113.66,113.58,113.65,3735.0,105.0431,105.0801,105.0061,105.0708,3735.0
2017-04-17 13:10:00,113.66,113.7,113.61,113.67,5368.0,105.0801,105.117,105.0338,105.0893,5368.0
2017-04-17 13:20:00,113.66,113.76,113.64,113.76,4020.0,105.0801,105.1725,105.0616,105.1725,4020.0
2017-04-17 13:30:00,113.75,113.77,113.7,113.72,2000.0,105.1633,105.1818,105.117,105.1355,2000.0
2017-04-17 13:40:00,113.75,113.75,113.68,113.71,1603.0,105.1633,105.1633,105.0985,105.1263,1603.0
2017-04-17 13:50:00,113.71,113.81,113.7,113.76,5447.0,105.1263,105.2187,105.117,105.1725,5447.0
2017-04-17 14:00:00,113.81,113.9,113.79,113.85,10629.0,105.2187,105.3019,105.2002,105.2557,10629.0
2017-04-17 14:10:00,113.9,113.96,113.86,113.86,8889.0,105.3019,105.3574,105.265,105.265,8889.0
2017-04-17 14:20:00,113.86,113.91,113.8,113.8,3639.0,105.265,105.3112,105.2095,105.2095,3639.0
2017-04-17 14:30:00,113.8,113.91,113.78,113.91,7218.0,105.2095,105.3112,105.191,105.3112,7218.0
2017-04-17 14:40:00,113.9,114.02,113.9,113.95,7787.0,105.3019,105.4129,105.3019,105.3482,7787.0
2017-04-17 14:50:00,113.95,114.0,113.92,114.0,6755.0,105.3482,105.3944,105.3204,105.3944,6755.0
2017-04-17 15:00:00,113.99,114.0,113.87,113.93,12372.0,105.3851,105.3944,105.2742,105.3297,12372.0
2017-04-17 15:10:00,113.91,114.19,113.89,114.15,13629.0,105.3112,105.57,105.2927,105.5331,13629.0
2017-04-17 15:20:00,114.16,114.24,114.12,114.2,10347.0,105.5423,105.6163,105.5053,105.5793,10347.0
2017-04-17 15:30:00,114.2,114.25,114.16,114.21,15404.0,105.5793,105.6255,105.5423,105.5885,15404.0
2017-04-17 15:40:00,114.22,114.37,114.22,114.36,21725.0,105.5978,105.7365,105.5978,105.7272,21725.0
2017-04-17 15:50:00,114.37,114.42,114.26,114.29,78835.0,105.7365,105.7827,105.6348,105.6625,78835.0
2017-04-18 09:30:00,113.87,114.17,113.64,114.1,20471.0,105.2742,105.5516,105.0616,105.4868,20471.0
2017-04-18 09:40:00,114.13,114.39,114.05,114.37,15314.0,105.5146,105.755,105.4406,105.7365,15314.0
2017-04-18 09:50:00,114.37,114.75,114.35,114.64,33053.0,105.7365,106.0878,105.718,105.9861,33053.0
2017-04-18 10:00:00,114.66,114.67,114.31,114.31,27034.0,106.0046,106.0138,105.681,105.681,27034.0
2017-04-18 10:10:00,114.37,114.47,114.14,114.15,11362.0,105.7365,105.8289,105.5238,105.5331,11362.0
2017-04-18 10:20:00,114.15,114.42,114.06,114.26,19900.0,105.5331,105.7827,105.4499,105.6348,19900.0
2017-04-18 10:30:00,114.26,114.31,114.07,114.08,14050.0,105.6348,105.681,105.4591,105.4684,14050.0
2017-04-18 10:40:00,114.08,114.25,114.08,114.09,7967.0,105.4684,105.6255,105.4684,105.4776,7967.0
2017-04-18 10:50:00,114.07,114.07,113.84,113.91,7380.0,105.4591,105.4591,105.2465,105.3112,7380.0
2017-04-18 11:00:00,113.93,114.0,113.77,114.0,5512.0,105.3297,105.3944,105.1818,105.3944,5512.0
2017-04-18 11:10:00,114.06,114.16,114.02,114.03,9528.0,105.4499,105.5423,105.4129,105.4221,9528.0
2017-04-18 11:20:00,114.04,114.11,113.95,114.11,7040.0,105.4314,105.4961,105.3482,105.4961,7040.0
2017-04-18 11:30:00,114.11,114.12,113.67,113.75,6501.0,105.4961,105.5053,105.0893,105.1633,6501.0
2017-04-18 11:40:00,113.7,113.81,113.57,113.63,7990.0,105.117,105.2187,104.9969,105.0523,7990.0
2017-04-18 11:50:00,113.67,113.81,113.4,113.4,14905.0,105.0893,105.2187,104.8397,104.8397,14905.0
2017-04-18 12:00:00,113.42,113.62,113.29,113.54,26735.0,104.8582,105.0431,104.738,104.9691,26735.0
2017-04-18 12:10:00,113.55,113.68,113.53,113.62,5725.0,104.9784,105.0985,104.9599,105.0431,5725.0
2017-04-18 12:20:00,113.65,113.79,113.65,113.75,6329.0,105.0708,105.2002,105.0708,105.1633,6329.0
2017-04-18 12:30:00,113.73,113.79,113.63,113.63,8401.0,105.1448,105.2002,105.0523,105.0523,8401.0
2017-04-18 12:40:00,113.67,113.76,113.64,113.75,11301.0,105.0893,105.1725,105.0616,105.1633,11301.0
2017-04-18 12:50:00,113.75,113.87,113.75,113.82,7085.0,105.1633,105.2742,105.1633,105.228,7085.0
2017-04-18 13:00:00,113.85,113.85,113.75,113.82,4247.0,105.2557,105.2557,105.1633,105.228,4247.0
2017-04-18 13:10:00,113.83,114.02,113.82,113.98,4886.0,105.2372,105.4129,105.228,105.3759,4886.0
2017-04-18 13:20:00,113.98,114.03,113.93,114.0,4922.0,105.3759,105.4221,105.3297,105.3944,4922.0
2017-04-18 13:30:00,114.0,114.06,113.95,114.01,4730.0,105.3944,105.4499,105.3482,105.4036,4730.0
2017-04-18 13:40:00,114.03,114.04,113.97,114.04,6244.0,105.4221,105.4314,105.3667,105.4314,6244.0
2017-04-18 13:50:00,114.04,114.04,113.93,113.98,4768.0,105.4314,105.4314,105.3297,105.3759,4768.0
2017-04-18 14:00:00,114.0,114.06,113.99,114.03,5870.0,105.3944,105.4499,105.3851,105.4221,5870.0
2017-04-18 14:10:00,114.04,114.07,113.98,114.07,9075.0,105.4314,105.4591,105.3759,105.4591,9075.0
2017-04-18 14:20:00,114.06,114.06,113.89,114.0,19451.0,105.4499,105.4499,105.2927,105.3944,19451.0
2017-04-18 14:30:00,114.01,114.13,113.98,114.04,15425.0,105.4036,105.5146,105.3759,105.4314,15425.0
2017-04-18 14:40:00,114.04,114.09,113.91,113.94,9393.0,105.4314,105.4776,105.3112,105.3389,9393.0
2017-04-18 14:50:00,113.93,114.06,113.93,114.06,6763.0,105.3297,105.4499,105.3297,105.4499,6763.0
2017-04-18 15:00:00,114.1,114.1,113.98,114.08,10199.0,105.4868,105.4868,105.3759,105.4684,10199.0
2017-04-18 15:10:00,114.1,114.14,114.05,114.14,12115.0,105.4868,105.5238,105.4406,105.5238,12115.0
2017-04-18 15:20:00,114.14,114.18,114.04,114.11,13687.0,105.5238,105.5608,105.4314,105.4961,13687.0
2017-04-18 15:30:00,114.15,114.18,114.09,114.15,10119.0,105.5331,105.5608,105.4776,105.5331,10119.0
2017-04-18 15:40:00,114.15,114.21,114.08,114.16,25734.0,105.5331,105.5885,105.4684,105.5423,25734.0
2017-04-18 15:50:00,114.17,114.19,114.08,114.14,67448.0,105.5516,105.57,105.4684,105.5238,67448.0
2017-04-19 09:30:00,114.43,114.9,114.43,114.69,9321.0,105.7919,106.2265,105.7919,106.0323,9321.0
2017-04-19 09:40:00,114.77,114.82,114.48,114.51,8606.0,106.1063,106.1525,105.8382,105.8659,8606.0
2017-04-19 09:50:00,114.55,114.84,114.51,114.75,10728.0,105.9029,106.171,105.8659,106.0878,10728.0
2017-04-19 10:00:00,114.76,114.77,114.44,114.52,11444.0,106.097,106.1063,105.8012,105.8751,11444.0
2017-04-19 10:10:00,114.49,114.58,114.38,114.44,10428.0,105.8474,105.9306,105.7457,105.8012,10428.0
2017-04-19 10:20:00,114.41,114.55,114.41,114.5,3300.0,105.7734,105.9029,105.7734,105.8566,3300.0
2017-04-19 10:30:00,114.5,114.5,114.37,114.4,7700.0,105.8566,105.8566,105.7365,105.7642,7700.0
2017-04-19 10:40:00,114.37,114.4,114.28,114.28,7856.0,105.7365,105.7642,105.6533,105.6533,7856.0
2017-04-19 10:50:00,114.29,114.32,114.23,114.25,5400.0,105.6625,105.6902,105.607,105.6255,5400.0
2017-04-19 11:00:00,114.32,114.36,114.2,114.2,6300.0,105.6902,105.7272,105.5793,105.5793,6300.0
2017-04-19 11:10:00,114.2,114.37,114.15,114.32,7183.0,105.5793,105.7365,105.5331,105.6902,7183.0
2017-04-19 11:20:00,114.36,114.54,114.35,114.52,5726.0,105.7272,105.8936,105.718,105.8751,5726.0
2017-04-19 11:30:00,114.55,114.57,114.47,114.54,5411.0,105.9029,105.9214,105.8289,105.8936,5411.0
2017-04-19 11:40:00,114.54,114.57,114.49,114.53,4203.0,105.8936,105.9214,105.8474,105.8844,4203.0
2017-04-19 11:50:00,114.54,114.57,114.51,114.51,5000.0,105.8936,105.9214,105.8659,105.8659,5000.0
2017-04-19 12:00:00,114.51,114.54,114.26,114.26,9085.0,105.8659,105.8936,105.6348,105.6348,9085.0
2017-04-19 12:10:00,114.22,114.51,114.19,114.45,25213.0,105.5978,105.8659,105.57,105.8104,25213.0
2017-04-19 12:20:00,114.47,114.56,114.47,114.48,7201.0,105.8289,105.9121,105.8289,105.8382,7201.0
2017-04-19 12:30:00,114.43,114.59,114.43,114.57,5319.0,105.7919,105.9399,105.7919,105.9214,5319.0
2017-04-19 12:40:00,114.57,114.63,114.55,114.56,8387.0,105.9214,105.9768,105.9029,105.9121,8387.0
2017-04-19 12:50:00,114.56,114.66,114.54,114.62,5376.0,105.9121,106.0046,105.8936,105.9676,5376.0
2017-04-19 13:00:00,114.59,114.59,114.36,114.36,6117.0,105.9399,105.9399,105.7272,105.7272,6117.0
2017-04-19 13:10:00,114.36,114.46,114.31,114.44,6052.0,105.7272,105.8197,105.681,105.8012,6052.0
2017-04-19 13:20:00,114.5,114.58,114.5,114.51,3900.0,105.8566,105.9306,105.8566,105.8659,3900.0
2017-04-19 13:30:00,114.49,114.53,114.48,114.48,3600.0,105.8474,105.8844,105.8382,105.8382,3600.0
2017-04-19 13:40:00,114.46,114.58,114.39,114.58,9788.0,105.8197,105.9306,105.755,105.9306,9788.0
2017-04-19 13:50:00,114.56,114.58,114.5,114.53,4584.0,105.9121,105.9306,105.8566,105.8844,4584.0
2017-04-19 14:00:00,114.57,114.65,114.48,114.49,6745.0,105.9214,105.9953,105.8382,105.8474,6745.0
2017-04-19 14:10:00,114.5,114.62,114.45,114.48,14242.0,105.8566,105.9676,105.8104,105.8382,14242.0
2017-04-19 14:20:00,114.49,114.55,114.4,114.52,8312.0,105.8474,105.9029,105.7642,105.8751,8312.0
2017-04-19 14:30:00,114.49,114.57,114.47,114.5,8073.0,105.8474,105.9214,105.8289,105.8566,8073.0
2017-04-19 14:40:00,114.48,114.48,114.31,114.31,10101.0,105.8382,105.8382,105.681,105.681,10101.0
2017-04-19 14:50:00,114.33,114.37,114.19,114.34,13406.0,105.6995,105.7365,105.57,105.7087,13406.0
2017-04-19 15:00:00,114.37,114.42,114.3,114.4,8356.0,105.7365,105.7827,105.6717,105.7642,8356.0
2017-04-19 15:10:00,114.44,114.49,114.38,114.49,10096.0,105.8012,105.8474,105.7457,105.8474,10096.0
2017-04-19 15:20:00,114.48,114.48,114.24,114.24,9654.0,105.8382,105.8382,105.6163,105.6163,9654.0
2017-04-19 15:30:00,114.24,114.33,114.18,114.33,14385.0,105.6163,105.6995,105.5608,105.6995,14385.0
2017-04-19 15:40:00,114.32,114.32,114.18,114.25,25343.0,105.6902,105.6902,105.5608,105.6255,25343.0
2017-04-19 15:50:00,114.26,114.39,114.21,114.37,57001.0,105.6348,105.755,105.5885,105.7365,57001.0
2017-04-20 09:30:00,114.71,115.25,114.71,114.94,32064.0,106.0508,106.55,106.0508,106.2634,32064.0
2017-04-20 09:40:00,114.79,114.79,114.52,114.62,5560.0,106.1248,106.1248,105.8751,105.9676,5560.0
2017-04-20 09:50:00,114.62,114.66,114.47,114.58,5900.0,105.9676,106.0046,105.8289,105.9306,5900.0
2017-04-20 10:00:00,114.6,114.87,114.53,114.63,3857.0,105.9491,106.1987,105.8844,105.9768,3857.0
2017-04-20 10:10:00,114.73,114.85,114.67,114.76,10000.0,106.0693,106.1802,106.0138,106.097,10000.0
2017-04-20 10:20:00,114.85,114.88,114.65,114.7,6093.0,106.1802,106.208,105.9953,106.0415,6093.0
2017-04-20 10:30:00,114.71,114.72,114.56,114.62,5263.0,106.0508,106.06,105.9121,105.9676,5263.0
2017-04-20 10:40:00,114.64,114.79,114.61,114.76,14189.0,105.9861,106.1248,105.9583,106.097,14189.0
2017-04-20 10:50:00,114.76,114.9,114.76,114.82,6088.0,106.097,106.2265,106.097,106.1525,6088.0
2017-04-20 11:00:00,114.79,114.79,114.67,114.71,4900.0,106.1248,106.1248,106.0138,106.0508,4900.0
2017-04-20 11:10:00,114.75,114.81,114.68,114.76,5000.0,106.0878,106.1432,106.0231,106.097,5000.0
2017-04-20 11:20:00,114.75,114.9,114.72,114.84,3495.0,106.0878,106.2265,106.06,106.171,3495.0
2017-04-20 11:30:00,114.84,114.93,114.83,114.91,3710.0,106.171,106.2542,106.1617,106.2357,3710.0
2017-04-20 11:40:00,114.89,114.98,114.84,114.98,5135.0,106.2172,106.3004,106.171,106.3004,5135.0
2017-04-20 11:50:00,114.97,115.06,114.93,114.93,7260.0,106.2912,106.3744,106.2542,106.2542,7260.0
2017-04-20 12:00:00,114.98,115.08,114.94,115.06,9661.0,106.3004,106.3929,106.2634,106.3744,9661.0
2017-04-20 12:10:00,115.07,115.17,115.05,115.15,4988.0,106.3836,106.4761,106.3651,106.4576,4988.0
2017-04-20 12:20:00,115.16,115.23,115.15,115.18,3862.0,106.4668,106.5315,106.4576,106.4853,3862.0
2017-04-20 12:30:00,115.18,115.28,115.18,115.23,7521.0,106.4853,106.5778,106.4853,106.5315,7521.0
2017-04-20 12:40:00,115.25,115.38,115.25,115.34,3800.0,106.55,106.6702,106.55,106.6332,3800.0
2017-04-20 12:50:00,115.33,115.42,115.31,115.4,12931.0,106.624,106.7072,106.6055,106.6887,12931.0
2017-04-20 13:00:00,115.4,115.53,115.39,115.5,5100.0,106.6887,106.8089,106.6795,106.7812,5100.0
2017-04-20 13:10:00,115.47,115.5,115.34,115.36,5481.0,106.7534,106.7812,106.6332,106.6517,5481.0
2017-04-20 13:20:00,115.38,115.52,115.36,115.45,6348.0,106.6702,106.7996,106.6517,106.7349,6348.0
2017-04-20 13:30:00,115.44,115.62,115.44,115.56,4810.0,106.7257,106.8921,106.7257,106.8366,4810.0
2017-04-20 13:40:00,115.61,115.75,115.6,115.75,5909.0,106.8829,107.0123,106.8736,107.0123,5909.0
2017-04-20 13:50:00,115.79,115.91,115.76,115.84,6274.0,107.0493,107.1602,107.0215,107.0955,6274.0
2017-04-20 14:00:00,115.86,115.89,115.64,115.65,9896.0,107.114,107.1417,106.9106,106.9198,9896.0
2017-04-20 14:10:00,115.64,115.7,115.54,115.64,13948.0,106.9106,106.9661,106.8181,106.9106,13948.0
2017-04-20 14:20:00,115.64,115.7,115.59,115.66,7904.0,106.9106,106.9661,106.8644,106.9291,7904.0
2017-04-20 14:30:00,115.64,115.71,115.58,115.67,10385.0,106.9106,106.9753,106.8551,106.9383,10385.0
2017-04-20 14:40:00,115.66,115.73,115.59,115.68,7201.0,106.9291,106.9938,106.8644,106.9476,7201.0
2017-04-20 14:50:00,115.69,115.69,115.54,115.55,9999.0,106.9568,106.9568,106.8181,106.8274,9999.0
2017-04-20 15:00:00,115.54,115.58,115.41,115.55,13378.0,106.8181,106.8551,106.698,106.8274,13378.0
2017-04-20 15:10:00,115.57,115.6,115.49,115.51,9160.0,106.8459,106.8736,106.7719,106.7904,9160.0
2017-04-20 15:20:00,115.48,115.49,115.37,115.47,13517.0,106.7627,106.7719,106.661,106.7534,13517.0
2017-04-20 15:30:00,115.46,115.61,115.46,115.56,21121.0,106.7442,106.8829,106.7442,106.8366,21121.0
2017-04-20 15:40:00,115.54,115.62,115.44,115.48,27542.0,106.8181,106.8921,106.7257,106.7627,27542.0
2017-04-20 15:50:00,115.48,115.55,115.35,115.36,60466.0,106.7627,106.8274,106.6425,106.6517,60466.0
2017-04-21 09:30:00,115.39,115.39,114.28,115.22,51463.0,106.6795,106.6795,105.6533,106.5223,51463.0
2017-04-21 09:40:00,115.3,115.47,115.3,115.41,7114.0,106.5963,106.7534,106.5963,106.698,7114.0
2017-04-21 09:50:00,115.38,115.55,115.38,115.55,6237.0,106.6702,106.8274,106.6702,106.8274,6237.0
2017-04-21 10:00:00,115.6,115.76,115.56,115.66,4759.0,106.8736,107.0215,106.8366,106.9291,4759.0
2017-04-21 10:10:00,115.66,115.75,115.64,115.74,8314.0,106.9291,107.0123,106.9106,107.003,8314.0
2017-04-21 10:20:00,115.79,115.82,115.61,115.62,3900.0,107.0493,107.077,106.8829,106.8921,3900.0
2017-04-21 10:30:00,115.62,115.62,115.42,115.45,13309.0,106.8921,106.8921,106.7072,106.7349,13309.0
2017-04-21 10:40:00,115.38,115.42,115.28,115.3,17676.0,106.6702,106.7072,106.5778,106.5963,17676.0
2017-04-21 10:50:00,115.29,115.34,115.19,115.28,12974.0,106.587,106.6332,106.4946,106.5778,12974.0
2017-04-21 11:00:00,115.31,115.31,115.05,115.11,7226.0,106.6055,106.6055,106.3651,106.4206,7226.0
2017-04-21 11:10:00,115.11,115.14,114.97,115.08,6050.0,106.4206,106.4483,106.2912,106.3929,6050.0
2017-04-21 11:20:00,115.12,115.12,115.04,115.08,3108.0,106.4298,106.4298,106.3559,106.3929,3108.0
2017-04-21 11:30:00,115.11,115.25,115.1,115.18,4736.0,106.4206,106.55,106.4114,106.4853,4736.0
2017-04-21 11:40:00,115.15,115.29,115.15,115.24,4510.0,106.4576,106.587,106.4576,106.5408,4510.0
2017-04-21 11:50:00,115.22,115.31,115.22,115.28,9373.0,106.5223,106.6055,106.5223,106.5778,9373.0
2017-04-21 12:00:00,115.28,115.3,115.17,115.17,3500.0,106.5778,106.5963,106.4761,106.4761,3500.0
2017-04-21 12:10:00,115.21,115.24,115.01,115.09,5300.0,106.5131,106.5408,106.3281,106.4021,5300.0
2017-04-21 12:20:00,115.11,115.18,115.1,115.14,2396.0,106.4206,106.4853,106.4114,106.4483,2396.0
2017-04-21 12:30:00,115.12,115.15,115.1,115.15,2400.0,106.4298,106.4576,106.4114,106.4576,2400.0
2017-04-21 12:40:00,115.15,115.18,115.08,115.08,2445.0,106.4576,106.4853,106.3929,106.3929,2445.0
2017-04-21 12:50:00,115.11,115.14,115.01,115.02,2705.0,106.4206,106.4483,106.3281,106.3374,2705.0
2017-04-21 13:00:00,115.03,115.08,115.0,115.0,4980.0,106.3466,106.3929,106.3189,106.3189,4980.0
2017-04-21 13:10:00,114.99,114.99,114.75,114.75,10753.0,106.3097,106.3097,106.0878,106.0878,10753.0
2017-04-21 13:20:00,114.73,114.86,114.73,114.78,7400.0,106.0693,106.1895,106.0693,106.1155,7400.0
2017-04-21 13:30:00,114.79,114.86,114.73,114.73,10650.0,106.1248,106.1895,106.0693,106.0693,10650.0
2017-04-21 13:40:00,114.73,114.83,114.73,114.82,2600.0,106.0693,106.1617,106.0693,106.1525,2600.0
2017-04-21 13:50:00,114.81,115.12,114.81,115.07,8606.0,106.1432,106.4298,106.1432,106.3836,8606.0
2017-04-21 14:00:00,115.08,115.12,115.01,115.06,4821.0,106.3929,106.4298,106.3281,106.3744,4821.0
2017-04-21 14:10:00,115.06,115.12,114.98,115.02,9337.0,106.3744,106.4298,106.3004,106.3374,9337.0
2017-04-21 14:20:00,115.0,115.16,115.0,115.11,4490.0,106.3189,106.4668,106.3189,106.4206,4490.0
2017-04-21 14:30:00,115.1,115.19,115.1,115.14,5741.0,106.4114,106.4946,106.4114,106.4483,5741.0
2017-04-21 14:40:00,115.13,115.16,115.06,115.12,15511.0,106.4391,106.4668,106.3744,106.4298,15511.0
2017-04-21 14:50:00,115.07,115.17,115.04,115.15,7227.0,106.3836,106.4761,106.3559,106.4576,7227.0
2017-04-21 15:00:00,115.14,115.17,114.98,115.06,7045.0,106.4483,106.4761,106.3004,106.3744,7045.0
2017-04-21 15:10:00,115.06,115.06,114.98,115.03,6505.0,106.3744,106.3744,106.3004,106.3466,6505.0
2017-04-21 15:20:00,115.05,115.11,115.0,115.11,12000.0,106.3651,106.4206,106.3189,106.4206,12000.0
2017-04-21 15:30:00,115.11,115.16,114.96,115.12,21139.0,106.4206,106.4668,106.2819,106.4298,21139.0
2017-04-21 15:40:00,115.12,115.22,115.09,115.22,34190.0,106.4298,106.5223,106.4021,106.5223,34190.0
2017-04-21 15:50:00,115.21,115.22,115.04,115.05,83525.0,106.5131,106.5223,106.3559,106.3651,83525.0
2017-04-24 09:30:00,116.61,116.98,116.45,116.82,17989.0,107.8074,108.1494,107.6594,108.0015,17989.0
2017-04-24 09:40:00,116.86,117.22,116.85,117.1,38351.0,108.0385,108.3713,108.0293,108.2604,38351.0
2017-04-24 09:50:00,117.04,117.25,117.01,117.1,9760.0,108.2049,108.3991,108.1772,108.2604,9760.0
2017-04-24 10:00:00,117.11,117.19,116.92,116.92,9754.0,108.2696,108.3436,108.094,108.094,9754.0
2017-04-24 10:10:00,116.92,117.05,116.87,117.02,8153.0,108.094,108.2142,108.0477,108.1864,8153.0
2017-04-24 10:20:00,117.0,117.27,116.99,117.25,38188.0,108.1679,108.4175,108.1587,108.3991,38188.0
2017-04-24 10:30:00,117.25,117.34,117.2,117.29,24712.0,108.3991,108.4823,108.3528,108.436,24712.0
2017-04-24 10:40:00,117.28,117.4,117.25,117.3,7489.0,108.4268,108.5377,108.3991,108.4453,7489.0
2017-04-24 10:50:00,117.31,117.33,117.15,117.15,9684.0,108.4545,108.473,108.3066,108.3066,9684.0
2017-04-24 11:00:00,117.15,117.21,117.0,117.19,23953.0,108.3066,108.3621,108.1679,108.3436,23953.0
2017-04-24 11:10:00,117.18,117.21,117.0,117.06,25920.0,108.3343,108.3621,108.1679,108.2234,25920.0
2017-04-24 11:20:00,117.03,117.04,116.94,117.04,7872.0,108.1957,108.2049,108.1125,108.2049,7872.0
2017-04-24 11:30:00,117.01,117.04,116.92,117.02,8211.0,108.1772,108.2049,108.094,108.1864,8211.0
2017-04-24 11:40:00,117.01,117.02,116.84,117.0,14704.0,108.1772,108.1864,108.02,108.1679,14704.0
2017-04-24 11:50:00,116.96,117.01,116.89,116.97,15179.0,108.1309,108.1772,108.0662,108.1402,15179.0
2017-04-24 12:00:00,116.96,117.11,116.96,117.07,7599.0,108.1309,108.2696,108.1309,108.2326,7599.0
2017-04-24 12:10:00,117.07,117.12,117.0,117.07,6080.0,108.2326,108.2789,108.1679,108.2326,6080.0
2017-04-24 12:20:00,117.06,117.11,117.03,117.11,6502.0,108.2234,108.2696,108.1957,108.2696,6502.0
2017-04-24 12:30:00,117.08,117.27,117.05,117.25,20274.0,108.2419,108.4175,108.2142,108.3991,20274.0
2017-04-24 12:40:00,117.25,117.26,117.11,117.12,8634.0,108.3991,108.4083,108.2696,108.2789,8634.0
2017-04-24 12:50:00,117.12,117.19,117.1,117.11,5645.0,108.2789,108.3436,108.2604,108.2696,5645.0
2017-04-24 13:00:00,117.13,117.21,117.13,117.18,4300.0,108.2881,108.3621,108.2881,108.3343,4300.0
2017-04-24 13:10:00,117.17,117.29,117.17,117.29,9827.0,108.3251,108.436,108.3251,108.436,9827.0
2017-04-24 13:20:00,117.29,117.37,117.28,117.37,6739.0,108.436,108.51,108.4268,108.51,6739.0
2017-04-24 13:30:00,117.36,117.36,117.25,117.28,7500.0,108.5008,108.5008,108.3991,108.4268,7500.0
2017-04-24 13:40:00,117.3,117.36,117.28,117.36,8076.0,108.4453,108.5008,108.4268,108.5008,8076.0
2017-04-24 13:50:00,117.33,117.4,117.26,117.36,6647.0,108.473,108.5377,108.4083,108.5008,6647.0
2017-04-24 14:00:00,117.38,117.38,117.21,117.35,11050.0,108.5192,108.5192,108.3621,108.4915,11050.0
2017-04-24 14:10:00,117.35,117.57,117.32,117.53,19550.0,108.4915,108.6949,108.4638,108.6579,19550.0
2017-04-24 14:20:00,117.55,117.58,117.46,117.56,12221.0,108.6764,108.7041,108.5932,108.6857,12221.0
2017-04-24 14:30:00,117.58,117.58,117.51,117.55,13511.0,108.7041,108.7041,108.6394,108.6764,13511.0
2017-04-24 14:40:00,117.54,117.6,117.51,117.59,15732.0,108.6672,108.7226,108.6394,108.7134,15732.0
2017-04-24 14:50:00,117.58,117.74,117.56,117.71,21639.0,108.7041,108.8521,108.6857,108.8243,21639.0
2017-04-24 15:00:00,117.72,117.91,117.71,117.9,25344.0,108.8336,109.0092,108.8243,109.0,25344.0
2017-04-24 15:10:00,117.91,118.08,117.87,118.03,37221.0,109.0092,109.1664,108.9723,109.1202,37221.0
2017-04-24 15:20:00,118.03,118.11,118.02,118.1,25784.0,109.1202,109.1941,109.1109,109.1849,25784.0
2017-04-24 15:30:00,118.09,118.12,117.94,117.94,33923.0,109.1756,109.2034,109.037,109.037,33923.0
2017-04-24 15:40:00,117.94,117.96,117.72,117.74,44705.0,109.037,109.0555,108.8336,108.8521,44705.0
2017-04-24 15:50:00,117.75,117.78,117.7,117.72,83374.0,108.8613,108.889,108.8151,108.8336,83374.0
2017-04-25 09:30:00,116.76,118.08,116.57,117.98,45877.0,107.946,109.1664,107.7704,109.0739,45877.0
2017-04-25 09:40:00,118.06,118.29,118.05,118.2,13825.0,109.1479,109.3605,109.1387,109.2773,13825.0
2017-04-25 09:50:00,118.29,118.39,118.23,118.37,8458.0,109.3605,109.453,109.3051,109.4345,8458.0
2017-04-25 10:00:00,118.36,118.72,118.3,118.55,12215.0,109.4253,109.7581,109.3698,109.6009,12215.0
2017-04-25 10:10:00,118.52,118.57,118.28,118.39,12227.0,109.5732,109.6194,109.3513,109.453,12227.0
2017-04-25 10:20:00,118.36,118.62,118.36,118.62,11472.0,109.4253,109.6656,109.4253,109.6656,11472.0
2017-04-25 10:30:00,118.6,118.85,118.6,118.84,25798.0,109.6471,109.8783,109.6471,109.869,25798.0
2017-04-25 10:40:00,118.81,118.88,118.51,118.59,21305.0,109.8413,109.906,109.5639,109.6379,21305.0
2017-04-25 10:50:00,118.55,118.79,118.55,118.67,21853.0,109.6009,109.8228,109.6009,109.7119,21853.0
2017-04-25 11:00:00,118.64,118.69,118.59,118.6,9641.0,109.6841,109.7304,109.6379,109.6471,9641.0
2017-04-25 11:10:00,118.6,118.64,118.44,118.63,18341.0,109.6471,109.6841,109.4992,109.6749,18341.0
2017-04-25 11:20:00,118.63,118.63,118.44,118.47,13872.0,109.6749,109.6749,109.4992,109.527,13872.0
2017-04-25 11:30:00,118.48,118.5,118.18,118.22,9245.0,109.5362,109.5547,109.2589,109.2958,9245.0
2017-04-25 11:40:00,118.23,118.26,118.15,118.21,7206.0,109.3051,109.3328,109.2311,109.2866,7206.0
2017-04-25 11:50:00,118.21,118.39,118.19,118.39,11468.0,109.2866,109.453,109.2681,109.453,11468.0
2017-04-25 12:00:00,118.4,118.48,118.4,118.44,9079.0,109.4622,109.5362,109.4622,109.4992,9079.0
2017-04-25 12:10:00,118.43,118.43,118.26,118.31,21744.0,109.49,109.49,109.3328,109.379,21744.0
2017-04-25 12:20:00,118.33,118.38,118.26,118.28,4700.0,109.3975,109.4438,109.3328,109.3513,4700.0
2017-04-25 12:30:00,118.25,118.26,118.04,118.04,9325.0,109.3236,109.3328,109.1294,109.1294,9325.0
2017-04-25 12:40:00,118.05,118.15,117.99,118.14,5083.0,109.1387,109.2311,109.0832,109.2219,5083.0
2017-04-25 12:50:00,118.15,118.17,118.06,118.06,6540.0,109.2311,109.2496,109.1479,109.1479,6540.0
2017-04-25 13:00:00,118.05,118.16,118.05,118.14,7991.0,109.1387,109.2404,109.1387,109.2219,7991.0
2017-04-25 13:10:00,118.16,118.28,118.16,118.28,8050.0,109.2404,109.3513,109.2404,109.3513,8050.0
2017-04-25 13:20:00,118.29,118.36,118.28,118.36,8084.0,109.3605,109.4253,109.3513,109.4253,8084.0
2017-04-25 13:30:00,118.35,118.39,118.33,118.37,5400.0,109.416,109.453,109.3975,109.4345,5400.0
2017-04-25 13:40:00,118.35,118.43,118.33,118.41,7556.0,109.416,109.49,109.3975,109.4715,7556.0
2017-04-25 13:50:00,118.39,118.41,118.28,118.31,5848.0,109.453,109.4715,109.3513,109.379,5848.0
2017-04-25 14:00:00,118.29,118.36,118.28,118.33,6845.0,109.3605,109.4253,109.3513,109.3975,6845.0
2017-04-25 14:10:00,118.33,118.44,118.31,118.36,11692.0,109.3975,109.4992,109.379,109.4253,11692.0
2017-04-25 14:20:00,118.33,118.34,118.25,118.25,14204.0,109.3975,109.4068,109.3236,109.3236,14204.0
2017-04-25 14:30:00,118.26,118.3,118.25,118.27,14167.0,109.3328,109.3698,109.3236,109.3421,14167.0
2017-04-25 14:40:00,118.27,118.3,118.19,118.19,20579.0,109.3421,109.3698,109.2681,109.2681,20579.0
2017-04-25 14:50:00,118.19,118.2,118.04,118.08,15374.0,109.2681,109.2773,109.1294,109.1664,15374.0
2017-04-25 15:00:00,118.08,118.13,118.05,118.08,16600.0,109.1664,109.2126,109.1387,109.1664,16600.0
2017-04-25 15:10:00,118.09,118.11,118.01,118.09,13917.0,109.1756,109.1941,109.1017,109.1756,13917.0
2017-04-25 15:20:00,118.08,118.23,118.02,118.23,24010.0,109.1664,109.3051,109.1109,109.3051,24010.0
2017-04-25 15:30:00,118.23,118.24,118.05,118.05,21423.0,109.3051,109.3143,109.1387,109.1387,21423.0
2017-04-25 15:40:00,118.08,118.15,118.0,118.09,34179.0,109.1664,109.2311,109.0924,109.1756,34179.0
2017-04-25 15:50:00,118.09,118.17,118.04,118.06,58672.0,109.1756,109.2496,109.1294,109.1479,58672.0
2017-04-26 09:30:00,117.97,118.5,117.97,118.28,13257.0,109.0647,109.5547,109.0647,109.3513,13257.0
2017-04-26 09:40:00,118.26,118.4,118.23,118.33,6900.0,109.3328,109.4622,109.3051,109.3975,6900.0
2017-04-26 09:50:00,118.3,118.37,118.2,118.22,3900.0,109.3698,109.4345,109.2773,109.2958,3900.0
2017-04-26 10:00:00,118.17,118.27,118.15,118.26,3017.0,109.2496,109.3421,109.2311,109.3328,3017.0
2017-04-26 10:10:00,118.28,118.45,118.2,118.4,6750.0,109.3513,109.5085,109.2773,109.4622,6750.0
2017-04-26 10:20:00,118.39,118.52,118.37,118.37,12300.0,109.453,109.5732,109.4345,109.4345,12300.0
2017-04-26 10:30:00,118.37,118.44,118.24,118.29,8804.0,109.4345,109.4992,109.3143,109.3605,8804.0
2017-04-26 10:40:00,118.3,118.37,118.24,118.35,10487.0,109.3698,109.4345,109.3143,109.416,10487.0
2017-04-26 10:50:00,118.36,118.45,118.35,118.43,10626.0,109.4253,109.5085,109.416,109.49,10626.0
2017-04-26 11:00:00,118.43,118.61,118.39,118.56,14906.0,109.49,109.6564,109.453,109.6102,14906.0
2017-04-26 11:10:00,118.59,118.64,118.56,118.64,12601.0,109.6379,109.6841,109.6102,109.6841,12601.0
2017-04-26 11:20:00,118.66,119.09,118.66,119.01,12044.0,109.7026,110.1002,109.7026,110.0262,12044.0
2017-04-26 11:30:00,119.01,119.08,118.89,118.9,3399.0,110.0262,110.0909,109.9153,109.9245,3399.0
2017-04-26 11:40:00,118.89,118.89,118.5,118.5,4005.0,109.9153,109.9153,109.5547,109.5547,4005.0
2017-04-26 11:50:00,118.5,118.65,118.5,118.63,5125.0,109.5547,109.6934,109.5547,109.6749,5125.0
2017-04-26 12:00:00,118.64,118.75,118.63,118.66,4529.0,109.6841,109.7858,109.6749,109.7026,4529.0
2017-04-26 12:10:00,118.66,118.94,118.66,118.87,7389.0,109.7026,109.9615,109.7026,109.8968,7389.0
2017-04-26 12:20:00,118.84,118.92,118.77,118.85,3103.0,109.869,109.943,109.8043,109.8783,3103.0
2017-04-26 12:30:00,118.8,118.8,118.69,118.78,3900.0,109.832,109.832,109.7304,109.8136,3900.0
2017-04-26 12:40:00,118.8,118.85,118.73,118.76,6100.0,109.832,109.8783,109.7673,109.7951,6100.0
2017-04-26 12:50:00,118.75,119.01,118.75,118.99,5353.0,109.7858,110.0262,109.7858,110.0077,5353.0
2017-04-26 13:00:00,118.98,119.08,118.95,119.08,3714.0,109.9985,110.0909,109.9707,110.0909,3714.0
2017-04-26 13:10:00,119.05,119.07,119.0,119.02,6000.0,110.0632,110.0817,110.017,110.0354,6000.0
2017-04-26 13:20:00,119.03,119.03,118.92,118.92,3950.0,110.0447,110.0447,109.943,109.943,3950.0
2017-04-26 13:30:00,118.9,118.94,118.79,118.94,5493.0,109.9245,109.9615,109.8228,109.9615,5493.0
2017-04-26 13:40:00,118.88,118.99,118.63,118.73,10205.0,109.906,110.0077,109.6749,109.7673,10205.0
2017-04-26 13:50:00,118.69,118.86,118.66,118.7,4100.0,109.7304,109.8875,109.7026,109.7396,4100.0
2017-04-26 14:00:00,118.66,118.69,118.54,118.69,12428.0,109.7026,109.7304,109.5917,109.7304,12428.0
2017-04-26 14:10:00,118.69,118.82,118.69,118.78,8049.0,109.7304,109.8505,109.7304,109.8136,8049.0
2017-04-26 14:20:00,118.74,118.87,118.73,118.83,7123.0,109.7766,109.8968,109.7673,109.8598,7123.0
2017-04-26 14:30:00,118.81,118.97,118.81,118.89,6516.0,109.8413,109.9892,109.8413,109.9153,6516.0
2017-04-26 14:40:00,118.88,119.07,118.88,119.01,7316.0,109.906,110.0817,109.906,110.0262,7316.0
2017-04-26 14:50:00,119.03,119.06,118.86,118.91,4221.0,110.0447,110.0724,109.8875,109.9337,4221.0
2017-04-26 15:00:00,118.89,119.01,118.84,119.0,7070.0,109.9153,110.0262,109.869,110.017,7070.0
2017-04-26 15:10:00,118.98,119.06,118.96,118.98,13303.0,109.9985,110.0724,109.98,109.9985,13303.0
2017-04-26 15:20:00,118.98,119.02,118.94,118.99,15701.0,109.9985,110.0354,109.9615,110.0077,15701.0
2017-04-26 15:30:00,119.0,119.0,118.78,118.79,19282.0,110.017,110.017,109.8136,109.8228,19282.0
2017-04-26 15:40:00,118.78,118.92,118.75,118.78,39344.0,109.8136,109.943,109.7858,109.8136,39344.0
2017-04-26 15:50:00,118.78,118.86,118.71,118.77,64617.0,109.8136,109.8875,109.7488,109.8043,64617.0
2017-04-27 09:30:00,119.0,119.15,118.86,119.0,10564.0,110.017,110.1556,109.8875,110.017,10564.0
2017-04-27 09:40:00,118.98,119.13,118.9,119.08,4181.0,109.9985,110.1371,109.9245,110.0909,4181.0
2017-04-27 09:50:00,119.04,119.05,118.82,118.97,4400.0,110.0539,110.0632,109.8505,109.9892,4400.0
2017-04-27 10:00:00,119.01,119.32,119.0,119.21,8836.0,110.0262,110.3128,110.017,110.2111,8836.0
2017-04-27 10:10:00,119.2,119.56,119.2,119.42,5050.0,110.2019,110.5347,110.2019,110.4052,5050.0
2017-04-27 10:20:00,119.43,119.53,119.32,119.32,5100.0,110.4145,110.5069,110.3128,110.3128,5100.0
2017-04-27 10:30:00,119.35,119.48,119.22,119.48,4198.0,110.3405,110.4607,110.2203,110.4607,4198.0
2017-04-27 10:40:00,119.46,119.46,119.13,119.13,5521.0,110.4422,110.4422,110.1371,110.1371,5521.0
2017-04-27 10:50:00,119.13,119.16,118.97,119.11,7305.0,110.1371,110.1649,109.9892,110.1186,7305.0
2017-04-27 11:00:00,119.11,119.28,119.06,119.18,6962.0,110.1186,110.2758,110.0724,110.1834,6962.0
2017-04-27 11:10:00,119.21,119.29,119.17,119.29,11351.0,110.2111,110.2851,110.1741,110.2851,11351.0
2017-04-27 11:20:00,119.3,119.32,119.16,119.2,6511.0,110.2943,110.3128,110.1649,110.2019,6511.0
2017-04-27 11:30:00,119.22,119.22,119.07,119.11,2900.0,110.2203,110.2203,110.0817,110.1186,2900.0
2017-04-27 11:40:00,119.06,119.14,119.0,119.0,5768.0,110.0724,110.1464,110.017,110.017,5768.0
2017-04-27 11:50:00,119.03,119.14,118.98,119.11,5592.0,110.0447,110.1464,109.9985,110.1186,5592.0
2017-04-27 12:00:00,119.14,119.27,119.14,119.27,2868.0,110.1464,110.2666,110.1464,110.2666,2868.0
2017-04-27 12:10:00,119.22,119.31,119.22,119.22,3861.0,110.2203,110.3036,110.2203,110.2203,3861.0
2017-04-27 12:20:00,119.22,119.26,119.14,119.21,5538.0,110.2203,110.2573,110.1464,110.2111,5538.0
2017-04-27 12:30:00,119.2,119.3,119.19,119.27,6540.0,110.2019,110.2943,110.1926,110.2666,6540.0
2017-04-27 12:40:00,119.3,119.44,119.3,119.44,4163.0,110.2943,110.4237,110.2943,110.4237,4163.0
2017-04-27 12:50:00,119.41,119.59,119.38,119.59,5463.0,110.396,110.5624,110.3683,110.5624,5463.0
2017-04-27 13:00:00,119.62,119.62,119.47,119.49,2401.0,110.5901,110.5901,110.4515,110.47,2401.0
2017-04-27 13:10:00,119.54,119.61,119.5,119.58,3703.0,110.5162,110.5809,110.4792,110.5532,3703.0
2017-04-27 13:20:00,119.6,119.63,119.55,119.58,3117.0,110.5717,110.5994,110.5254,110.5532,3117.0
2017-04-27 13:30:00,119.57,119.6,119.5,119.5,3046.0,110.5439,110.5717,110.4792,110.4792,3046.0
2017-04-27 13:40:00,119.5,119.53,119.44,119.51,8765.0,110.4792,110.5069,110.4237,110.4885,8765.0
2017-04-27 13:50:00,119.5,119.58,119.45,119.55,8200.0,110.4792,110.5532,110.433,110.5254,8200.0
2017-04-27 14:00:00,119.56,119.6,119.48,119.52,9474.0,110.5347,110.5717,110.4607,110.4977,9474.0
2017-04-27 14:10:00,119.53,119.61,119.5,119.61,3625.0,110.5069,110.5809,110.4792,110.5809,3625.0
2017-04-27 14:20:00,119.59,119.61,119.52,119.59,8234.0,110.5624,110.5809,110.4977,110.5624,8234.0
2017-04-27 14:30:00,119.57,119.67,119.57,119.64,8811.0,110.5439,110.6364,110.5439,110.6086,8811.0
2017-04-27 14:40:00,119.62,119.65,119.59,119.62,9492.0,110.5901,110.6179,110.5624,110.5901,9492.0
2017-04-27 14:50:00,119.63,119.64,119.55,119.63,5969.0,110.5994,110.6086,110.5254,110.5994,5969.0
2017-04-27 15:00:00,119.64,119.64,119.5,119.51,9293.0,110.6086,110.6086,110.4792,110.4885,9293.0
2017-04-27 15:10:00,119.54,119.62,119.49,119.5,9843.0,110.5162,110.5901,110.47,110.4792,9843.0
2017-04-27 15:20:00,119.47,119.5,119.45,119.48,5614.0,110.4515,110.4792,110.433,110.4607,5614.0
2017-04-27 15:30:00,119.48,119.56,119.4,119.43,10248.0,110.4607,110.5347,110.3868,110.4145,10248.0
2017-04-27 15:40:00,119.43,119.45,119.29,119.3,23364.0,110.4145,110.433,110.2851,110.2943,23364.0
2017-04-27 15:50:00,119.3,119.45,119.27,119.43,37459.0,110.2943,110.433,110.2666,110.4145,37459.0
2017-04-28 09:30:00,119.44,119.44,118.87,118.93,10132.0,110.4237,110.4237,109.8968,109.9522,10132.0
2017-04-28 09:40:00,118.92,118.97,118.61,118.75,7158.0,109.943,109.9892,109.6564,109.7858,7158.0
2017-04-28 09:50:00,118.75,119.33,118.75,119.28,5940.0,109.7858,110.322,109.7858,110.2758,5940.0
2017-04-28 10:00:00,119.26,119.26,119.08,119.15,5202.0,110.2573,110.2573,110.0909,110.1556,5202.0
2017-04-28 10:10:00,119.15,119.27,119.12,119.21,5300.0,110.1556,110.2666,110.1279,110.2111,5300.0
2017-04-28 10:20:00,119.15,119.17,118.92,118.98,4894.0,110.1556,110.1741,109.943,109.9985,4894.0
2017-04-28 10:30:00,118.98,118.98,118.81,118.82,12570.0,109.9985,109.9985,109.8413,109.8505,12570.0
2017-04-28 10:40:00,118.74,118.79,118.63,118.68,13902.0,109.7766,109.8228,109.6749,109.7211,13902.0
2017-04-28 10:50:00,118.67,118.74,118.66,118.7,10836.0,109.7119,109.7766,109.7026,109.7396,10836.0
2017-04-28 11:00:00,118.73,118.75,118.7,118.7,5200.0,109.7673,109.7858,109.7396,109.7396,5200.0
2017-04-28 11:10:00,118.68,118.73,118.55,118.66,12019.0,109.7211,109.7673,109.6009,109.7026,12019.0
2017-04-28 11:20:00,118.67,118.68,118.61,118.65,5517.0,109.7119,109.7211,109.6564,109.6934,5517.0
2017-04-28 11:30:00,118.63,118.68,118.61,118.62,4400.0,109.6749,109.7211,109.6564,109.6656,4400.0
2017-04-28 11:40:00,118.59,118.64,118.54,118.56,8269.0,109.6379,109.6841,109.5917,109.6102,8269.0
2017-04-28 11:50:00,118.57,118.63,118.54,118.62,6360.0,109.6194,109.6749,109.5917,109.6656,6360.0
2017-04-28 12:00:00,118.62,118.65,118.61,118.65,4067.0,109.6656,109.6934,109.6564,109.6934,4067.0
2017-04-28 12:10:00,118.65,118.65,118.56,118.6,10505.0,109.6934,109.6934,109.6102,109.6471,10505.0
2017-04-28 12:20:00,118.6,118.65,118.6,118.6,4469.0,109.6471,109.6934,109.6471,109.6471,4469.0
2017-04-28 12:30:00,118.6,118.6,118.48,118.51,7115.0,109.6471,109.6471,109.5362,109.5639,7115.0
2017-04-28 12:40:00,118.5,118.53,118.47,118.5,3000.0,109.5547,109.5824,109.527,109.5547,3000.0
2017-04-28 12:50:00,118.54,118.54,118.47,118.52,3300.0,109.5917,109.5917,109.527,109.5732,3300.0
2017-04-28 13:00:00,118.54,118.64,118.54,118.55,4303.0,109.5917,109.6841,109.5917,109.6009,4303.0
2017-04-28 13:10:00,118.55,118.55,118.46,118.47,6491.0,109.6009,109.6009,109.5177,109.527,6491.0
2017-04-28 13:20:00,118.45,118.53,118.45,118.52,4700.0,109.5085,109.5824,109.5085,109.5732,4700.0
2017-04-28 13:30:00,118.52,118.59,118.51,118.58,8304.0,109.5732,109.6379,109.5639,109.6287,8304.0
2017-04-28 13:40:00,118.58,118.58,118.41,118.42,5312.0,109.6287,109.6287,109.4715,109.4807,5312.0
2017-04-28 13:50:00,118.41,118.47,118.39,118.41,6644.0,109.4715,109.527,109.453,109.4715,6644.0
2017-04-28 14:00:00,118.4,118.49,118.37,118.37,5249.0,109.4622,109.5455,109.4345,109.4345,5249.0
2017-04-28 14:10:00,118.36,118.37,118.24,118.3,15055.0,109.4253,109.4345,109.3143,109.3698,15055.0
2017-04-28 14:20:00,118.3,118.37,118.28,118.36,11879.0,109.3698,109.4345,109.3513,109.4253,11879.0
2017-04-28 14:30:00,118.39,118.41,118.33,118.35,12082.0,109.453,109.4715,109.3975,109.416,12082.0
2017-04-28 14:40:00,118.37,118.38,118.3,118.32,8835.0,109.4345,109.4438,109.3698,109.3883,8835.0
2017-04-28 14:50:00,118.32,118.33,118.27,118.29,7877.0,109.3883,109.3975,109.3421,109.3605,7877.0
2017-04-28 15:00:00,118.29,118.36,118.22,118.36,16737.0,109.3605,109.4253,109.2958,109.4253,16737.0
2017-04-28 15:10:00,118.36,118.5,118.35,118.44,7405.0,109.4253,109.5547,109.416,109.4992,7405.0
2017-04-28 15:20:00,118.41,118.47,118.34,118.38,19838.0,109.4715,109.527,109.4068,109.4438,19838.0
2017-04-28 15:30:00,118.37,118.42,118.28,118.36,11687.0,109.4345,109.4807,109.3513,109.4253,11687.0
2017-04-28 15:40:00,118.35,118.43,118.24,118.37,29781.0,109.416,109.49,109.3143,109.4345,29781.0
2017-04-28 15:50:00,118.38,118.43,118.3,118.32,52093.0,109.4438,109.49,109.3698,109.3883,52093.0
2017-05-01 09:30:00,118.31,119.17,118.31,118.97,24646.0,109.379,110.1741,109.379,109.9892,24646.0
2017-05-01 09:40:00,118.97,118.97,118.39,118.53,12004.0,109.9892,109.9892,109.453,109.5824,12004.0
2017-05-01 09:50:00,118.52,118.55,118.37,118.37,11300.0,109.5732,109.6009,109.4345,109.4345,11300.0
2017-05-01 10:00:00,118.37,118.37,118.17,118.21,7903.0,109.4345,109.4345,109.2496,109.2866,7903.0
2017-05-01 10:10:00,118.18,118.18,118.02,118.08,15182.0,109.2589,109.2589,109.1109,109.1664,15182.0
2017-05-01 10:20:00,118.08,118.18,117.91,118.18,7249.0,109.1664,109.2589,109.0092,109.2589,7249.0
2017-05-01 10:30:00,118.18,118.38,118.18,118.32,3145.0,109.2589,109.4438,109.2589,109.3883,3145.0
2017-05-01 10:40:00,118.38,118.38,118.24,118.36,9619.0,109.4438,109.4438,109.3143,109.4253,9619.0
2017-05-01 10:50:00,118.35,118.42,118.31,118.42,2927.0,109.416,109.4807,109.379,109.4807,2927.0
2017-05-01 11:00:00,118.42,118.45,118.36,118.36,5867.0,109.4807,109.5085,109.4253,109.4253,5867.0
2017-05-01 11:10:00,118.35,118.36,118.21,118.22,9375.0,109.416,109.4253,109.2866,109.2958,9375.0
2017-05-01 11:20:00,118.21,118.24,118.03,118.04,8260.0,109.2866,109.3143,109.1202,109.1294,8260.0
2017-05-01 11:30:00,118.05,118.16,118.05,118.16,4415.0,109.1387,109.2404,109.1387,109.2404,4415.0
2017-05-01 11:40:00,118.18,118.23,118.17,118.22,5361.0,109.2589,109.3051,109.2496,109.2958,5361.0
2017-05-01 11:50:00,118.26,118.32,118.24,118.28,6032.0,109.3328,109.3883,109.3143,109.3513,6032.0
2017-05-01 12:00:00,118.31,118.41,118.31,118.33,3800.0,109.379,109.4715,109.379,109.3975,3800.0
2017-05-01 12:10:00,118.33,118.33,118.15,118.19,8300.0,109.3975,109.3975,109.2311,109.2681,8300.0
2017-05-01 12:20:00,118.18,118.23,118.18,118.21,3583.0,109.2589,109.3051,109.2589,109.2866,3583.0
2017-05-01 12:30:00,118.21,118.22,118.09,118.22,6576.0,109.2866,109.2958,109.1756,109.2958,6576.0
2017-05-01 12:40:00,118.22,118.22,118.11,118.15,3700.0,109.2958,109.2958,109.1941,109.2311,3700.0
2017-05-01 12:50:00,118.14,118.14,117.71,117.96,13270.0,109.2219,109.2219,108.8243,109.0555,13270.0
2017-05-01 13:00:00,117.97,117.99,117.84,117.84,12201.0,109.0647,109.0832,108.9445,108.9445,12201.0
2017-05-01 13:10:00,117.85,117.9,117.64,117.71,70793.0,108.9538,109.0,108.7596,108.8243,70793.0
2017-05-01 13:20:00,117.68,117.99,117.54,117.87,60663.0,108.7966,109.0832,108.6672,108.9723,60663.0
2017-05-01 13:30:00,117.87,118.02,117.86,117.91,13261.0,108.9723,109.1109,108.963,109.0092,13261.0
2017-05-01 13:40:00,117.93,117.97,117.86,117.96,12137.0,109.0277,109.0647,108.963,109.0555,12137.0
2017-05-01 13:50:00,117.97,118.03,117.96,118.0,9711.0,109.0647,109.1202,109.0555,109.0924,9711.0
2017-05-01 14:00:00,118.03,118.18,118.02,118.09,9535.0,109.1202,109.2589,109.1109,109.1756,9535.0
2017-05-01 14:10:00,118.1,118.26,118.1,118.24,6574.0,109.1849,109.3328,109.1849,109.3143,6574.0
2017-05-01 14:20:00,118.23,118.29,118.2,118.21,9800.0,109.3051,109.3605,109.2773,109.2866,9800.0
2017-05-01 14:30:00,118.21,118.23,118.12,118.13,8750.0,109.2866,109.3051,109.2034,109.2126,8750.0
2017-05-01 14:40:00,118.13,118.15,118.06,118.06,11556.0,109.2126,109.2311,109.1479,109.1479,11556.0
2017-05-01 14:50:00,118.04,118.11,118.01,118.09,10771.0,109.1294,109.1941,109.1017,109.1756,10771.0
2017-05-01 15:00:00,118.1,118.18,118.08,118.14,14449.0,109.1849,109.2589,109.1664,109.2219,14449.0
2017-05-01 15:10:00,118.16,118.22,118.14,118.16,15599.0,109.2404,109.2958,109.2219,109.2404,15599.0
2017-05-01 15:20:00,118.15,118.15,117.99,118.03,13213.0,109.2311,109.2311,109.0832,109.1202,13213.0
2017-05-01 15:30:00,118.03,118.18,118.03,118.08,23106.0,109.1202,109.2589,109.1202,109.1664,23106.0
2017-05-01 15:40:00,118.09,118.12,118.02,118.05,25684.0,109.1756,109.2034,109.1109,109.1387,25684.0
2017-05-01 15:50:00,118.05,118.1,117.89,117.93,74439.0,109.1387,109.1849,108.9907,109.0277,74439.0
2017-05-02 09:30:00,118.03,118.58,118.03,118.58,24012.0,109.1202,109.6287,109.1202,109.6287,24012.0
2017-05-02 09:40:00,118.5,118.5,118.15,118.18,12210.0,109.5547,109.5547,109.2311,109.2589,12210.0
2017-05-02 09:50:00,118.19,118.54,118.05,118.32,43888.0,109.2681,109.5917,109.1387,109.3883,43888.0
2017-05-02 10:00:00,118.32,118.32,118.02,118.02,10874.0,109.3883,109.3883,109.1109,109.1109,10874.0
2017-05-02 10:10:00,117.96,118.13,117.86,118.07,10424.0,109.0555,109.2126,108.963,109.1572,10424.0
2017-05-02 10:20:00,118.1,118.1,117.84,118.02,8809.0,109.1849,109.1849,108.9445,109.1109,8809.0
2017-05-02 10:30:00,117.97,117.97,117.8,117.85,10610.0,109.0647,109.0647,108.9075,108.9538,10610.0
2017-05-02 10:40:00,117.86,118.07,117.83,118.0,10536.0,108.963,109.1572,108.9353,109.0924,10536.0
2017-05-02 10:50:00,117.94,118.21,117.94,118.07,5280.0,109.037,109.2866,109.037,109.1572,5280.0
2017-05-02 11:00:00,118.07,118.21,118.05,118.07,9612.0,109.1572,109.2866,109.1387,109.1572,9612.0
2017-05-02 11:10:00,118.05,118.14,118.04,118.04,11893.0,109.1387,109.2219,109.1294,109.1294,11893.0
2017-05-02 11:20:00,118.07,118.27,118.06,118.25,10632.0,109.1572,109.3421,109.1479,109.3236,10632.0
2017-05-02 11:30:00,118.26,118.29,118.14,118.16,11710.0,109.3328,109.3605,109.2219,109.2404,11710.0
2017-05-02 11:40:00,118.14,118.2,118.13,118.15,5900.0,109.2219,109.2773,109.2126,109.2311,5900.0
2017-05-02 11:50:00,118.14,118.18,118.1,118.18,5957.0,109.2219,109.2589,109.1849,109.2589,5957.0
2017-05-02 12:00:00,118.23,118.41,118.23,118.39,5166.0,109.3051,109.4715,109.3051,109.453,5166.0
2017-05-02 12:10:00,118.37,118.52,118.37,118.51,5005.0,109.4345,109.5732,109.4345,109.5639,5005.0
2017-05-02 12:20:00,118.52,118.57,118.48,118.57,5099.0,109.5732,109.6194,109.5362,109.6194,5099.0
2017-05-02 12:30:00,118.57,118.64,118.54,118.62,9709.0,109.6194,109.6841,109.5917,109.6656,9709.0
2017-05-02 12:40:00,118.61,118.61,118.51,118.58,5102.0,109.6564,109.6564,109.5639,109.6287,5102.0
2017-05-02 12:50:00,118.61,118.68,118.53,118.68,18463.0,109.6564,109.7211,109.5824,109.7211,18463.0
2017-05-02 13:00:00,118.65,118.74,118.64,118.74,6643.0,109.6934,109.7766,109.6841,109.7766,6643.0
2017-05-02 13:10:00,118.73,118.73,118.66,118.73,5130.0,109.7673,109.7673,109.7026,109.7673,5130.0
2017-05-02 13:20:00,118.72,118.72,118.63,118.63,6441.0,109.7581,109.7581,109.6749,109.6749,6441.0
2017-05-02 13:30:00,118.62,118.65,118.55,118.58,5624.0,109.6656,109.6934,109.6009,109.6287,5624.0
2017-05-02 13:40:00,118.59,118.61,118.52,118.52,4800.0,109.6379,109.6564,109.5732,109.5732,4800.0
2017-05-02 13:50:00,118.5,118.51,118.43,118.48,6314.0,109.5547,109.5639,109.49,109.5362,6314.0
2017-05-02 14:00:00,118.45,119.28,118.44,118.81,81136.0,109.5085,110.2758,109.4992,109.8413,81136.0
2017-05-02 14:10:00,118.8,118.85,118.72,118.78,12956.0,109.832,109.8783,109.7581,109.8136,12956.0
2017-05-02 14:20:00,118.78,118.79,118.69,118.71,7357.0,109.8136,109.8228,109.7304,109.7488,7357.0
2017-05-02 14:30:00,118.72,118.79,118.66,118.74,8625.0,109.7581,109.8228,109.7026,109.7766,8625.0
2017-05-02 14:40:00,118.74,118.79,118.72,118.73,8983.0,109.7766,109.8228,109.7581,109.7673,8983.0
2017-05-02 14:50:00,118.71,118.8,118.66,118.75,21553.0,109.7488,109.832,109.7026,109.7858,21553.0
2017-05-02 15:00:00,118.73,118.79,118.71,118.77,22561.0,109.7673,109.8228,109.7488,109.8043,22561.0
2017-05-02 15:10:00,118.76,118.78,118.72,118.74,13030.0,109.7951,109.8136,109.7581,109.7766,13030.0
2017-05-02 15:20:00,118.74,118.75,118.72,118.74,15548.0,109.7766,109.7858,109.7581,109.7766,15548.0
2017-05-02 15:30:00,118.73,118.76,118.63,118.68,39720.0,109.7673,109.7951,109.6749,109.7211,39720.0
2017-05-02 15:40:00,118.67,118.72,118.62,118.72,29129.0,109.7119,109.7581,109.6656,109.7581,29129.0
2017-05-02 15:50:00,118.72,118.88,118.71,118.82,76242.0,109.7581,109.906,109.7488,109.8505,76242.0
2017-05-03 09:30:00,118.74,118.82,118.6,118.62,12669.0,109.7766,109.8505,109.6471,109.6656,12669.0
2017-05-03 09:40:00,118.71,118.78,118.56,118.78,9871.0,109.7488,109.8136,109.6102,109.8136,9871.0
2017-05-03 09:50:00,118.82,118.82,118.71,118.76,9308.0,109.8505,109.8505,109.7488,109.7951,9308.0
2017-05-03 10:00:00,118.79,118.83,118.6,118.76,20092.0,109.8228,109.8598,109.6471,109.7951,20092.0
2017-05-03 10:10:00,118.75,118.78,118.41,118.48,22594.0,109.7858,109.8136,109.4715,109.5362,22594.0
2017-05-03 10:20:00,118.47,118.55,118.47,118.47,5568.0,109.527,109.6009,109.527,109.527,5568.0
2017-05-03 10:30:00,118.49,118.66,118.47,118.48,7087.0,109.5455,109.7026,109.527,109.5362,7087.0
2017-05-03 10:40:00,118.49,118.58,118.42,118.47,21933.0,109.5455,109.6287,109.4807,109.527,21933.0
2017-05-03 10:50:00,118.48,118.49,118.05,118.11,39895.0,109.5362,109.5455,109.1387,109.1941,39895.0
2017-05-03 11:00:00,118.11,118.22,118.05,118.18,17371.0,109.1941,109.2958,109.1387,109.2589,17371.0
2017-05-03 11:10:00,118.19,118.23,118.07,118.11,6209.0,109.2681,109.3051,109.1572,109.1941,6209.0
2017-05-03 11:20:00,118.12,118.23,118.12,118.2,9774.0,109.2034,109.3051,109.2034,109.2773,9774.0
2017-05-03 11:30:00,118.19,118.29,118.16,118.25,7014.0,109.2681,109.3605,109.2404,109.3236,7014.0
2017-05-03 11:40:00,118.27,118.28,118.21,118.27,8997.0,109.3421,109.3513,109.2866,109.3421,8997.0
2017-05-03 11:50:00,118.29,118.33,118.27,118.3,4892.0,109.3605,109.3975,109.3421,109.3698,4892.0
2017-05-03 12:00:00,118.29,118.37,118.28,118.34,5422.0,109.3605,109.4345,109.3513,109.4068,5422.0
2017-05-03 12:10:00,118.31,118.31,118.24,118.26,4639.0,109.379,109.379,109.3143,109.3328,4639.0
2017-05-03 12:20:00,118.24,118.24,118.16,118.19,2562.0,109.3143,109.3143,109.2404,109.2681,2562.0
2017-05-03 12:30:00,118.18,118.23,118.15,118.18,5447.0,109.2589,109.3051,109.2311,109.2589,5447.0
2017-05-03 12:40:00,118.21,118.22,118.12,118.12,4598.0,109.2866,109.2958,109.2034,109.2034,4598.0
2017-05-03 12:50:00,118.1,118.18,118.04,118.18,6821.0,109.1849,109.2589,109.1294,109.2589,6821.0
2017-05-03 13:00:00,118.19,118.2,118.13,118.2,5700.0,109.2681,109.2773,109.2126,109.2773,5700.0
2017-05-03 13:10:00,118.19,118.28,118.18,118.21,8100.0,109.2681,109.3513,109.2589,109.2866,8100.0
2017-05-03 13:20:00,118.21,118.24,118.09,118.1,3611.0,109.2866,109.3143,109.1756,109.1849,3611.0
2017-05-03 13:30:00,118.1,118.17,118.08,118.17,3806.0,109.1849,109.2496,109.1664,109.2496,3806.0
2017-05-03 13:40:00,118.16,118.21,118.08,118.12,3600.0,109.2404,109.2866,109.1664,109.2034,3600.0
2017-05-03 13:50:00,118.12,118.17,118.1,118.15,6417.0,109.2034,109.2496,109.1849,109.2311,6417.0
2017-05-03 14:00:00,118.18,118.65,118.15,118.5,13506.0,109.2589,109.6934,109.2311,109.5547,13506.0
2017-05-03 14:10:00,118.49,118.51,118.22,118.29,13700.0,109.5455,109.5639,109.2958,109.3605,13700.0
2017-05-03 14:20:00,118.3,118.4,118.26,118.4,10379.0,109.3698,109.4622,109.3328,109.4622,10379.0
2017-05-03 14:30:00,118.37,118.44,118.34,118.41,9800.0,109.4345,109.4992,109.4068,109.4715,9800.0
2017-05-03 14:40:00,118.44,118.74,118.44,118.56,31372.0,109.4992,109.7766,109.4992,109.6102,31372.0
2017-05-03 14:50:00,118.55,118.6,118.48,118.57,7733.0,109.6009,109.6471,109.5362,109.6194,7733.0
2017-05-03 15:00:00,118.56,118.63,118.51,118.6,6430.0,109.6102,109.6749,109.5639,109.6471,6430.0
2017-05-03 15:10:00,118.58,118.61,118.5,118.51,5428.0,109.6287,109.6564,109.5547,109.5639,5428.0
2017-05-03 15:20:00,118.51,118.54,118.47,118.52,9722.0,109.5639,109.5917,109.527,109.5732,9722.0
2017-05-03 15:30:00,118.52,118.6,118.52,118.56,12470.0,109.5732,109.6471,109.5732,109.6102,12470.0
2017-05-03 15:40:00,118.53,118.65,118.53,118.65,16258.0,109.5824,109.6934,109.5824,109.6934,16258.0
2017-05-03 15:50:00,118.64,118.73,118.62,118.64,43638.0,109.6841,109.7673,109.6656,109.6841,43638.0
2017-05-04 09:30:00,118.79,119.3,118.68,118.84,19931.0,109.8228,110.2943,109.7211,109.869,19931.0
2017-05-04 09:40:00,118.81,119.06,118.74,118.74,12788.0,109.8413,110.0724,109.7766,109.7766,12788.0
2017-05-04 09:50:00,118.69,118.74,118.5,118.59,10467.0,109.7304,109.7766,109.5547,109.6379,10467.0
2017-05-04 10:00:00,118.62,118.82,118.6,118.82,10100.0,109.6656,109.8505,109.6471,109.8505,10100.0
2017-05-04 10:10:00,118.83,119.05,118.73,118.99,4300.0,109.8598,110.0632,109.7673,110.0077,4300.0
2017-05-04 10:20:00,119.02,119.11,118.96,118.98,9778.0,110.0354,110.1186,109.98,109.9985,9778.0
2017-05-04 10:30:00,118.96,118.99,118.78,118.99,11554.0,109.98,110.0077,109.8136,110.0077,11554.0
2017-05-04 10:40:00,118.94,118.94,118.82,118.85,9769.0,109.9615,109.9615,109.8505,109.8783,9769.0
2017-05-04 10:50:00,118.85,118.88,118.51,118.6,15218.0,109.8783,109.906,109.5639,109.6471,15218.0
2017-05-04 11:00:00,118.63,118.73,118.58,118.73,10096.0,109.6749,109.7673,109.6287,109.7673,10096.0
2017-05-04 11:10:00,118.66,118.86,118.66,118.86,12600.0,109.7026,109.8875,109.7026,109.8875,12600.0
2017-05-04 11:20:00,118.88,118.9,118.72,118.85,16047.0,109.906,109.9245,109.7581,109.8783,16047.0
2017-05-04 11:30:00,118.86,119.25,118.86,119.25,13808.0,109.8875,110.2481,109.8875,110.2481,13808.0
2017-05-04 11:40:00,119.25,119.49,119.22,119.42,10568.0,110.2481,110.47,110.2203,110.4052,10568.0
2017-05-04 11:50:00,119.44,119.49,119.13,119.16,13952.0,110.4237,110.47,110.1371,110.1649,13952.0
2017-05-04 12:00:00,119.18,119.19,118.94,118.99,10667.0,110.1834,110.1926,109.9615,110.0077,10667.0
2017-05-04 12:10:00,118.99,119.07,118.88,118.98,17013.0,110.0077,110.0817,109.906,109.9985,17013.0
2017-05-04 12:20:00,118.98,119.29,118.93,119.23,7316.0,109.9985,110.2851,109.9522,110.2296,7316.0
2017-05-04 12:30:00,119.26,119.51,119.26,119.51,21696.0,110.2573,110.4885,110.2573,110.4885,21696.0
2017-05-04 12:40:00,119.52,119.52,119.2,119.49,12836.0,110.4977,110.4977,110.2019,110.47,12836.0
2017-05-04 12:50:00,119.49,119.5,119.4,119.4,11722.0,110.47,110.4792,110.3868,110.3868,11722.0
2017-05-04 13:00:00,119.38,119.45,119.38,119.42,6709.0,110.3683,110.433,110.3683,110.4052,6709.0
2017-05-04 13:10:00,119.45,119.56,119.4,119.52,9701.0,110.433,110.5347,110.3868,110.4977,9701.0
2017-05-04 13:20:00,119.54,119.58,119.46,119.52,9628.0,110.5162,110.5532,110.4422,110.4977,9628.0
2017-05-04 13:30:00,119.54,119.57,119.46,119.51,7538.0,110.5162,110.5439,110.4422,110.4885,7538.0
2017-05-04 13:40:00,119.51,119.63,119.45,119.59,9894.0,110.4885,110.5994,110.433,110.5624,9894.0
2017-05-04 13:50:00,119.59,119.71,119.5,119.7,14949.0,110.5624,110.6734,110.4792,110.6641,14949.0
2017-05-04 14:00:00,119.71,119.87,119.69,119.72,18668.0,110.6734,110.8213,110.6549,110.6826,18668.0
2017-05-04 14:10:00,119.72,119.72,119.27,119.32,26371.0,110.6826,110.6826,110.2666,110.3128,26371.0
2017-05-04 14:20:00,119.28,119.4,119.19,119.4,12698.0,110.2758,110.3868,110.1926,110.3868,12698.0
2017-05-04 14:30:00,119.38,119.45,119.31,119.45,15560.0,110.3683,110.433,110.3036,110.433,15560.0
2017-05-04 14:40:00,119.4,119.51,119.39,119.47,13031.0,110.3868,110.4885,110.3775,110.4515,13031.0
2017-05-04 14:50:00,119.46,119.48,119.28,119.34,14959.0,110.4422,110.4607,110.2758,110.3313,14959.0
2017-05-04 15:00:00,119.34,119.38,119.23,119.31,16322.0,110.3313,110.3683,110.2296,110.3036,16322.0
2017-05-04 15:10:00,119.31,119.31,119.21,119.28,16997.0,110.3036,110.3036,110.2111,110.2758,16997.0
2017-05-04 15:20:00,119.28,119.35,119.14,119.15,60653.0,110.2758,110.3405,110.1464,110.1556,60653.0
2017-05-04 15:30:00,119.15,119.35,119.13,119.35,35306.0,110.1556,110.3405,110.1371,110.3405,35306.0
2017-05-04 15:40:00,119.33,119.36,119.19,119.34,51780.0,110.322,110.3498,110.1926,110.3313,51780.0
2017-05-04 15:50:00,119.33,119.48,119.26,119.39,79552.0,110.322,110.4607,110.2573,110.3775,79552.0
2017-05-05 09:30:00,119.89,119.99,118.53,118.61,49041.0,110.8398,110.9322,109.5824,109.6564,49041.0
2017-05-05 09:40:00,118.59,118.61,117.97,118.26,27070.0,109.6379,109.6564,109.0647,109.3328,27070.0
2017-05-05 09:50:00,118.33,118.39,116.97,117.05,40203.0,109.3975,109.453,108.1402,108.2142,40203.0
2017-05-05 10:00:00,116.99,117.75,116.95,117.26,65837.0,108.1587,108.8613,108.1217,108.4083,65837.0
2017-05-05 10:10:00,117.26,117.48,116.54,116.63,54484.0,108.4083,108.6117,107.7427,107.8259,54484.0
2017-05-05 10:20:00,116.6,117.47,116.57,117.04,41132.0,107.7981,108.6024,107.7704,108.2049,41132.0
2017-05-05 10:30:00,117.05,117.2,116.55,117.05,38850.0,108.2142,108.3528,107.7519,108.2142,38850.0
2017-05-05 10:40:00,117.07,117.16,116.87,116.97,21441.0,108.2326,108.3158,108.0477,108.1402,21441.0
2017-05-05 10:50:00,117.04,117.43,116.96,117.37,21753.0,108.2049,108.5655,108.1309,108.51,21753.0
2017-05-05 11:00:00,117.42,117.51,117.36,117.5,16704.0,108.5562,108.6394,108.5008,108.6302,16704.0
2017-05-05 11:10:00,117.49,117.98,117.43,117.77,17886.0,108.6209,109.0739,108.5655,108.8798,17886.0
2017-05-05 11:20:00,117.76,117.85,117.6,117.6,12802.0,108.8706,108.9538,108.7226,108.7226,12802.0
2017-05-05 11:30:00,117.64,118.21,117.59,118.21,16214.0,108.7596,109.2866,108.7134,109.2866,16214.0
2017-05-05 11:40:00,118.19,118.19,117.93,118.0,7904.0,109.2681,109.2681,109.0277,109.0924,7904.0
2017-05-05 11:50:00,118.0,118.67,118.0,118.62,19160.0,109.0924,109.7119,109.0924,109.6656,19160.0
2017-05-05 12:00:00,118.59,118.59,118.27,118.33,26557.0,109.6379,109.6379,109.3421,109.3975,26557.0
2017-05-05 12:10:00,118.42,118.55,118.38,118.38,6151.0,109.4807,109.6009,109.4438,109.4438,6151.0
2017-05-05 12:20:00,118.39,118.52,118.35,118.36,4886.0,109.453,109.5732,109.416,109.4253,4886.0
2017-05-05 12:30:00,118.39,118.48,118.09,118.09,15032.0,109.453,109.5362,109.1756,109.1756,15032.0
2017-05-05 12:40:00,118.06,118.15,118.04,118.05,5200.0,109.1479,109.2311,109.1294,109.1387,5200.0
2017-05-05 12:50:00,118.06,118.11,118.01,118.11,7815.0,109.1479,109.1941,109.1017,109.1941,7815.0
2017-05-05 13:00:00,118.11,118.4,118.02,118.38,12847.0,109.1941,109.4622,109.1109,109.4438,12847.0
2017-05-05 13:10:00,118.37,118.48,118.28,118.48,9718.0,109.4345,109.5362,109.3513,109.5362,9718.0
2017-05-05 13:20:00,118.48,118.53,118.36,118.38,11016.0,109.5362,109.5824,109.4253,109.4438,11016.0
2017-05-05 13:30:00,118.36,118.5,118.35,118.49,5669.0,109.4253,109.5547,109.416,109.5455,5669.0
2017-05-05 13:40:00,118.5,118.55,118.38,118.43,10196.0,109.5547,109.6009,109.4438,109.49,10196.0
2017-05-05 13:50:00,118.42,118.52,118.33,118.33,10319.0,109.4807,109.5732,109.3975,109.3975,10319.0
2017-05-05 14:00:00,118.37,118.67,118.36,118.61,12365.0,109.4345,109.7119,109.4253,109.6564,12365.0
2017-05-05 14:10:00,118.58,118.72,118.49,118.49,9510.0,109.6287,109.7581,109.5455,109.5455,9510.0
2017-05-05 14:20:00,118.52,118.56,118.29,118.29,12877.0,109.5732,109.6102,109.3605,109.3605,12877.0
2017-05-05 14:30:00,118.33,118.49,118.32,118.32,11065.0,109.3975,109.5455,109.3883,109.3883,11065.0
2017-05-05 14:40:00,118.32,118.55,118.32,118.5,11523.0,109.3883,109.6009,109.3883,109.5547,11523.0
2017-05-05 14:50:00,118.57,118.64,118.4,118.4,14266.0,109.6194,109.6841,109.4622,109.4622,14266.0
2017-05-05 15:00:00,118.44,118.53,118.38,118.51,16498.0,109.4992,109.5824,109.4438,109.5639,16498.0
2017-05-05 15:10:00,118.53,118.73,118.49,118.65,25259.0,109.5824,109.7673,109.5455,109.6934,25259.0
2017-05-05 15:20:00,118.65,118.65,118.48,118.5,32069.0,109.6934,109.6934,109.5362,109.5547,32069.0
2017-05-05 15:30:00,118.49,118.56,118.28,118.28,34565.0,109.5455,109.6102,109.3513,109.3513,34565.0
2017-05-05 15:40:00,118.28,118.37,118.23,118.33,50401.0,109.3513,109.4345,109.3051,109.3975,50401.0
2017-05-05 15:50:00,118.34,118.34,118.18,118.25,113128.0,109.4068,109.4068,109.2589,109.3236,113128.0
2017-05-08 09:30:00,118.02,118.09,117.44,117.51,24467.0,109.1109,109.1756,108.5747,108.6394,24467.0
2017-05-08 09:40:00,117.48,117.48,117.02,117.14,32324.0,108.6117,108.6117,108.1864,108.2974,32324.0
2017-05-08 09:50:00,117.15,117.21,116.58,116.61,17459.0,108.3066,108.3621,107.7796,107.8074,17459.0
2017-05-08 10:00:00,116.61,116.77,116.57,116.64,16322.0,107.8074,107.9553,107.7704,107.8351,16322.0
2017-05-08 10:10:00,116.67,116.76,116.47,116.73,20171.0,107.8628,107.946,107.6779,107.9183,20171.0
2017-05-08 10:20:00,116.72,116.77,116.6,116.74,11441.0,107.9091,107.9553,107.7981,107.9276,11441.0
2017-05-08 10:30:00,116.77,116.79,116.63,116.79,15916.0,107.9553,107.9738,107.8259,107.9738,15916.0
2017-05-08 10:40:00,116.79,117.02,116.71,117.0,19046.0,107.9738,108.1864,107.8998,108.1679,19046.0
2017-05-08 10:50:00,117.03,117.09,116.83,116.88,9949.0,108.1957,108.2511,108.0108,108.057,9949.0
2017-05-08 11:00:00,116.89,116.92,116.75,116.8,7034.0,108.0662,108.094,107.9368,107.983,7034.0
2017-05-08 11:10:00,116.78,116.79,116.63,116.7,9759.0,107.9645,107.9738,107.8259,107.8906,9759.0
2017-05-08 11:20:00,116.71,116.73,116.65,116.66,7994.0,107.8998,107.9183,107.8443,107.8536,7994.0
2017-05-08 11:30:00,116.7,116.71,116.57,116.61,6102.0,107.8906,107.8998,107.7704,107.8074,6102.0
2017-05-08 11:40:00,116.61,116.61,116.53,116.55,8085.0,107.8074,107.8074,107.7334,107.7519,8085.0
2017-05-08 11:50:00,116.55,116.55,116.41,116.46,6900.0,107.7519,107.7519,107.6225,107.6687,6900.0
2017-05-08 12:00:00,116.46,116.54,116.4,116.4,6810.0,107.6687,107.7427,107.6132,107.6132,6810.0
2017-05-08 12:10:00,116.42,116.46,116.33,116.37,9404.0,107.6317,107.6687,107.5485,107.5855,9404.0
2017-05-08 12:20:00,116.36,116.39,116.32,116.34,5603.0,107.5762,107.604,107.5393,107.5577,5603.0
2017-05-08 12:30:00,116.33,116.43,116.31,116.41,7096.0,107.5485,107.641,107.53,107.6225,7096.0
2017-05-08 12:40:00,116.4,116.47,116.4,116.46,8487.0,107.6132,107.6779,107.6132,107.6687,8487.0
2017-05-08 12:50:00,116.47,116.49,116.44,116.44,6454.0,107.6779,107.6964,107.6502,107.6502,6454.0
2017-05-08 13:00:00,116.43,116.44,116.36,116.39,8253.0,107.641,107.6502,107.5762,107.604,8253.0
2017-05-08 13:10:00,116.4,116.45,116.39,116.45,5990.0,107.6132,107.6594,107.604,107.6594,5990.0
2017-05-08 13:20:00,116.45,116.53,116.42,116.53,6791.0,107.6594,107.7334,107.6317,107.7334,6791.0
2017-05-08 13:30:00,116.53,116.59,116.5,116.56,7333.0,107.7334,107.7889,107.7057,107.7611,7333.0
2017-05-08 13:40:00,116.56,116.69,116.54,116.68,6573.0,107.7611,107.8813,107.7427,107.8721,6573.0
2017-05-08 13:50:00,116.67,116.79,116.66,116.73,7384.0,107.8628,107.9738,107.8536,107.9183,7384.0
2017-05-08 14:00:00,116.74,116.8,116.72,116.78,11462.0,107.9276,107.983,107.9091,107.9645,11462.0
2017-05-08 14:10:00,116.78,116.78,116.7,116.76,9384.0,107.9645,107.9645,107.8906,107.946,9384.0
2017-05-08 14:20:00,116.76,116.8,116.74,116.75,7977.0,107.946,107.983,107.9276,107.9368,7977.0
2017-05-08 14:30:00,116.75,116.76,116.71,116.74,7774.0,107.9368,107.946,107.8998,107.9276,7774.0
2017-05-08 14:40:00,116.73,116.76,116.68,116.75,11995.0,107.9183,107.946,107.8721,107.9368,11995.0
2017-05-08 14:50:00,116.74,116.79,116.74,116.75,7558.0,107.9276,107.9738,107.9276,107.9368,7558.0
2017-05-08 15:00:00,116.75,116.77,116.66,116.71,10017.0,107.9368,107.9553,107.8536,107.8998,10017.0
2017-05-08 15:10:00,116.72,116.75,116.69,116.74,9937.0,107.9091,107.9368,107.8813,107.9276,9937.0
2017-05-08 15:20:00,116.74,116.74,116.67,116.7,13139.0,107.9276,107.9276,107.8628,107.8906,13139.0
2017-05-08 15:30:00,116.71,116.72,116.54,116.55,17283.0,107.8998,107.9091,107.7427,107.7519,17283.0
2017-05-08 15:40:00,116.56,116.62,116.5,116.62,20680.0,107.7611,107.8166,107.7057,107.8166,20680.0
2017-05-08 15:50:00,116.63,116.71,116.61,116.67,58073.0,107.8259,107.8998,107.8074,107.8628,58073.0
2017-05-09 09:30:00,116.75,117.29,116.75,117.07,17025.0,107.9368,108.436,107.9368,108.2326,17025.0
2017-05-09 09:40:00,117.11,117.41,117.1,117.34,9870.0,108.2696,108.547,108.2604,108.4823,9870.0
2017-05-09 09:50:00,117.32,117.33,117.01,117.01,6532.0,108.4638,108.473,108.1772,108.1772,6532.0
2017-05-09 10:00:00,117.07,117.3,117.03,117.23,12620.0,108.2326,108.4453,108.1957,108.3806,12620.0
2017-05-09 10:10:00,117.25,117.38,117.17,117.38,9445.0,108.3991,108.5192,108.3251,108.5192,9445.0
2017-05-09 10:20:00,117.38,117.39,117.13,117.16,9211.0,108.5192,108.5285,108.2881,108.3158,9211.0
2017-05-09 10:30:00,117.16,117.2,117.1,117.13,7729.0,108.3158,108.3528,108.2604,108.2881,7729.0
2017-05-09 10:40:00,117.12,117.12,116.92,116.99,20000.0,108.2789,108.2789,108.094,108.1587,20000.0
2017-05-09 10:50:00,116.95,117.03,116.9,116.98,16558.0,108.1217,108.1957,108.0755,108.1494,16558.0
2017-05-09 11:00:00,117.0,117.2,116.98,117.17,16390.0,108.1679,108.3528,108.1494,108.3251,16390.0
2017-05-09 11:10:00,117.16,117.2,116.99,116.99,9437.0,108.3158,108.3528,108.1587,108.1587,9437.0
2017-05-09 11:20:00,117.03,117.07,116.97,117.02,14358.0,108.1957,108.2326,108.1402,108.1864,14358.0
2017-05-09 11:30:00,116.99,117.01,116.92,116.93,10331.0,108.1587,108.1772,108.094,108.1032,10331.0
2017-05-09 11:40:00,116.95,117.01,116.91,117.0,9396.0,108.1217,108.1772,108.0847,108.1679,9396.0
2017-05-09 11:50:00,116.98,117.15,116.97,117.1,8849.0,108.1494,108.3066,108.1402,108.2604,8849.0
2017-05-09 12:00:00,117.12,117.16,117.07,117.12,10370.0,108.2789,108.3158,108.2326,108.2789,10370.0
2017-05-09 12:10:00,117.13,117.16,117.06,117.08,8588.0,108.2881,108.3158,108.2234,108.2419,8588.0
2017-05-09 12:20:00,117.08,117.08,116.95,116.99,6782.0,108.2419,108.2419,108.1217,108.1587,6782.0
2017-05-09 12:30:00,116.98,116.99,116.81,116.95,12709.0,108.1494,108.1587,107.9923,108.1217,12709.0
2017-05-09 12:40:00,116.94,116.99,116.91,116.93,5125.0,108.1125,108.1587,108.0847,108.1032,5125.0
2017-05-09 12:50:00,116.89,116.94,116.83,116.86,6466.0,108.0662,108.1125,108.0108,108.0385,6466.0
2017-05-09 13:00:00,116.82,116.98,116.82,116.98,6030.0,108.0015,108.1494,108.0015,108.1494,6030.0
2017-05-09 13:10:00,116.99,117.11,116.96,117.1,8029.0,108.1587,108.2696,108.1309,108.2604,8029.0
2017-05-09 13:20:00,117.04,117.13,116.89,116.9,9305.0,108.2049,108.2881,108.0662,108.0755,9305.0
2017-05-09 13:30:00,116.91,117.03,116.91,117.03,7026.0,108.0847,108.1957,108.0847,108.1957,7026.0
2017-05-09 13:40:00,117.03,117.14,117.03,117.08,6420.0,108.1957,108.2974,108.1957,108.2419,6420.0
2017-05-09 13:50:00,117.06,117.12,117.02,117.08,7558.0,108.2234,108.2789,108.1864,108.2419,7558.0
2017-05-09 14:00:00,117.09,117.12,116.92,116.94,5000.0,108.2511,108.2789,108.094,108.1125,5000.0
2017-05-09 14:10:00,116.94,117.08,116.94,117.01,9108.0,108.1125,108.2419,108.1125,108.1772,9108.0
2017-05-09 14:20:00,117.02,117.08,116.94,117.05,12814.0,108.1864,108.2419,108.1125,108.2142,12814.0
2017-05-09 14:30:00,117.04,117.07,116.99,117.04,8611.0,108.2049,108.2326,108.1587,108.2049,8611.0
2017-05-09 14:40:00,117.02,117.1,116.97,117.08,13067.0,108.1864,108.2604,108.1402,108.2419,13067.0
2017-05-09 14:50:00,117.1,117.14,117.06,117.12,11588.0,108.2604,108.2974,108.2234,108.2789,11588.0
2017-05-09 15:00:00,117.15,117.2,117.13,117.16,9757.0,108.3066,108.3528,108.2881,108.3158,9757.0
2017-05-09 15:10:00,117.15,117.15,116.95,116.95,13294.0,108.3066,108.3066,108.1217,108.1217,13294.0
2017-05-09 15:20:00,116.95,116.98,116.91,116.97,19331.0,108.1217,108.1494,108.0847,108.1402,19331.0
2017-05-09 15:30:00,116.97,116.97,116.59,116.69,45160.0,108.1402,108.1402,107.7889,107.8813,45160.0
2017-05-09 15:40:00,116.7,116.76,116.52,116.7,42489.0,107.8906,107.946,107.7242,107.8906,42489.0
2017-05-09 15:50:00,116.69,116.73,116.62,116.69,78025.0,107.8813,107.9183,107.8166,107.8813,78025.0
2017-05-10 09:30:00,116.46,117.52,116.08,116.45,13935.0,107.6687,108.6487,107.3174,107.6594,13935.0
2017-05-10 09:40:00,116.36,116.46,116.26,116.26,1812.0,107.5762,107.6687,107.4838,107.4838,1812.0
2017-05-10 09:50:00,116.26,116.35,116.22,116.35,7600.0,107.4838,107.567,107.4468,107.567,7600.0
2017-05-10 10:00:00,116.34,116.47,116.23,116.23,16470.0,107.5577,107.6779,107.4561,107.4561,16470.0
2017-05-10 10:10:00,116.19,116.24,116.07,116.07,5849.0,107.4191,107.4653,107.3081,107.3081,5849.0
2017-05-10 10:20:00,116.01,116.08,115.88,115.89,4339.0,107.2527,107.3174,107.1325,107.1417,4339.0
2017-05-10 10:30:00,115.93,115.93,115.74,115.84,5201.0,107.1787,107.1787,107.003,107.0955,5201.0
2017-05-10 10:40:00,115.81,115.88,115.66,115.69,8065.0,107.0678,107.1325,106.9291,106.9568,8065.0
2017-05-10 10:50:00,115.72,115.77,115.59,115.61,12073.0,106.9846,107.0308,106.8644,106.8829,12073.0
2017-05-10 11:00:00,115.64,115.81,115.62,115.79,8000.0,106.9106,107.0678,106.8921,107.0493,8000.0
2017-05-10 11:10:00,115.8,115.86,115.75,115.8,6712.0,107.0585,107.114,107.0123,107.0585,6712.0
2017-05-10 11:20:00,115.8,115.9,115.77,115.87,7477.0,107.0585,107.151,107.0308,107.1232,7477.0
2017-05-10 11:30:00,115.95,115.99,115.91,115.93,7200.0,107.1972,107.2342,107.1602,107.1787,7200.0
2017-05-10 11:40:00,115.95,115.99,115.79,115.8,5716.0,107.1972,107.2342,107.0493,107.0585,5716.0
2017-05-10 11:50:00,115.81,115.88,115.76,115.76,9932.0,107.0678,107.1325,107.0215,107.0215,9932.0
2017-05-10 12:00:00,115.74,115.81,115.74,115.75,8901.0,107.003,107.0678,107.003,107.0123,8901.0
2017-05-10 12:10:00,115.77,115.77,115.62,115.62,7961.0,107.0308,107.0308,106.8921,106.8921,7961.0
2017-05-10 12:20:00,115.67,115.77,115.67,115.7,4346.0,106.9383,107.0308,106.9383,106.9661,4346.0
2017-05-10 12:30:00,115.67,115.73,115.6,115.66,4868.0,106.9383,106.9938,106.8736,106.9291,4868.0
2017-05-10 12:40:00,115.66,115.7,115.59,115.7,8582.0,106.9291,106.9661,106.8644,106.9661,8582.0
2017-05-10 12:50:00,115.71,115.71,115.62,115.65,6549.0,106.9753,106.9753,106.8921,106.9198,6549.0
2017-05-10 13:00:00,115.64,115.73,115.64,115.73,4355.0,106.9106,106.9938,106.9106,106.9938,4355.0
2017-05-10 13:10:00,115.68,115.71,115.55,115.59,6300.0,106.9476,106.9753,106.8274,106.8644,6300.0
2017-05-10 13:20:00,115.59,115.61,115.53,115.55,7997.0,106.8644,106.8829,106.8089,106.8274,7997.0
2017-05-10 13:30:00,115.53,115.66,115.53,115.62,6066.0,106.8089,106.9291,106.8089,106.8921,6066.0
2017-05-10 13:40:00,115.66,115.75,115.64,115.75,4900.0,106.9291,107.0123,106.9106,107.0123,4900.0
2017-05-10 13:50:00,115.72,115.78,115.7,115.7,6500.0,106.9846,107.04,106.9661,106.9661,6500.0
2017-05-10 14:00:00,115.69,115.78,115.67,115.78,9250.0,106.9568,107.04,106.9383,107.04,9250.0
2017-05-10 14:10:00,115.8,115.93,115.78,115.93,10128.0,107.0585,107.1787,107.04,107.1787,10128.0
2017-05-10 14:20:00,115.92,115.95,115.81,115.87,9815.0,107.1695,107.1972,107.0678,107.1232,9815.0
2017-05-10 14:30:00,115.86,116.02,115.86,116.0,5712.0,107.114,107.2619,107.114,107.2434,5712.0
2017-05-10 14:40:00,116.02,116.12,116.0,116.06,10926.0,107.2619,107.3544,107.2434,107.2989,10926.0
2017-05-10 14:50:00,116.07,116.13,116.06,116.07,8568.0,107.3081,107.3636,107.2989,107.3081,8568.0
2017-05-10 15:00:00,116.08,116.3,116.08,116.29,13039.0,107.3174,107.5208,107.3174,107.5115,13039.0
2017-05-10 15:10:00,116.3,116.33,116.23,116.25,11964.0,107.5208,107.5485,107.4561,107.4745,11964.0
2017-05-10 15:20:00,116.25,116.25,116.16,116.17,14623.0,107.4745,107.4745,107.3913,107.4006,14623.0
2017-05-10 15:30:00,116.18,116.37,116.17,116.36,22808.0,107.4098,107.5855,107.4006,107.5762,22808.0
2017-05-10 15:40:00,116.36,116.46,116.32,116.46,33378.0,107.5762,107.6687,107.5393,107.6687,33378.0
2017-05-10 15:50:00,116.44,116.61,116.41,116.6,76325.0,107.6502,107.8074,107.6225,107.7981,76325.0
2017-05-11 09:30:00,116.22,116.59,116.0,116.0,8490.0,107.4468,107.7889,107.2434,107.2434,8490.0
2017-05-11 09:40:00,116.08,116.08,115.49,115.58,8692.0,107.3174,107.3174,106.7719,106.8551,8692.0
2017-05-11 09:50:00,115.56,115.57,115.22,115.31,12190.0,106.8366,106.8459,106.5223,106.6055,12190.0
2017-05-11 10:00:00,115.3,115.63,115.14,115.61,9200.0,106.5963,106.9013,106.4483,106.8829,9200.0
2017-05-11 10:10:00,115.61,115.61,115.22,115.22,6060.0,106.8829,106.8829,106.5223,106.5223,6060.0
2017-05-11 10:20:00,115.22,115.22,114.84,114.84,13584.0,106.5223,106.5223,106.171,106.171,13584.0
2017-05-11 10:30:00,114.82,114.9,114.71,114.85,9899.0,106.1525,106.2265,106.0508,106.1802,9899.0
2017-05-11 10:40:00,114.87,115.1,114.81,114.95,10964.0,106.1987,106.4114,106.1432,106.2727,10964.0
2017-05-11 10:50:00,114.96,115.01,114.82,114.99,9870.0,106.2819,106.3281,106.1525,106.3097,9870.0
2017-05-11 11:00:00,114.99,115.07,114.83,114.98,28760.0,106.3097,106.3836,106.1617,106.3004,28760.0
2017-05-11 11:10:00,114.99,115.09,114.87,114.93,10888.0,106.3097,106.4021,106.1987,106.2542,10888.0
2017-05-11 11:20:00,114.91,114.93,114.76,114.9,13235.0,106.2357,106.2542,106.097,106.2265,13235.0
2017-05-11 11:30:00,114.89,114.97,114.76,114.82,8348.0,106.2172,106.2912,106.097,106.1525,8348.0
2017-05-11 11:40:00,114.82,114.91,114.67,114.74,5218.0,106.1525,106.2357,106.0138,106.0785,5218.0
2017-05-11 11:50:00,114.76,114.78,114.65,114.74,11215.0,106.097,106.1155,105.9953,106.0785,11215.0
2017-05-11 12:00:00,114.77,114.8,114.62,114.7,18660.0,106.1063,106.134,105.9676,106.0415,18660.0
2017-05-11 12:10:00,114.74,115.04,114.73,114.97,60111.0,106.0785,106.3559,106.0693,106.2912,60111.0
2017-05-11 12:20:00,115.01,115.01,114.81,114.91,11565.0,106.3281,106.3281,106.1432,106.2357,11565.0
2017-05-11 12:30:00,114.94,114.99,114.9,114.97,7344.0,106.2634,106.3097,106.2265,106.2912,7344.0
2017-05-11 12:40:00,114.97,115.0,114.9,114.92,4840.0,106.2912,106.3189,106.2265,106.2449,4840.0
2017-05-11 12:50:00,114.89,114.98,114.85,114.93,22135.0,106.2172,106.3004,106.1802,106.2542,22135.0
2017-05-11 13:00:00,114.92,115.2,114.89,115.2,14352.0,106.2449,106.5038,106.2172,106.5038,14352.0
2017-05-11 13:10:00,115.19,115.31,115.13,115.3,14241.0,106.4946,106.6055,106.4391,106.5963,14241.0
2017-05-11 13:20:00,115.33,115.33,115.19,115.19,6166.0,106.624,106.624,106.4946,106.4946,6166.0
2017-05-11 13:30:00,115.21,115.25,115.2,115.24,2400.0,106.5131,106.55,106.5038,106.5408,2400.0
2017-05-11 13:40:00,115.25,115.25,115.13,115.13,9006.0,106.55,106.55,106.4391,106.4391,9006.0
2017-05-11 13:50:00,115.17,115.2,115.08,115.1,10213.0,106.4761,106.5038,106.3929,106.4114,10213.0
2017-05-11 14:00:00,115.13,115.21,115.11,115.19,8720.0,106.4391,106.5131,106.4206,106.4946,8720.0
2017-05-11 14:10:00,115.17,115.38,115.06,115.38,10187.0,106.4761,106.6702,106.3744,106.6702,10187.0
2017-05-11 14:20:00,115.39,115.46,115.34,115.35,12632.0,106.6795,106.7442,106.6332,106.6425,12632.0
2017-05-11 14:30:00,115.31,115.36,115.27,115.31,6989.0,106.6055,106.6517,106.5685,106.6055,6989.0
2017-05-11 14:40:00,115.34,115.39,115.26,115.37,12130.0,106.6332,106.6795,106.5593,106.661,12130.0
2017-05-11 14:50:00,115.39,115.4,115.24,115.28,9683.0,106.6795,106.6887,106.5408,106.5778,9683.0
2017-05-11 15:00:00,115.31,115.35,115.24,115.29,12697.0,106.6055,106.6425,106.5408,106.587,12697.0
2017-05-11 15:10:00,115.27,115.28,115.21,115.21,27479.0,106.5685,106.5778,106.5131,106.5131,27479.0
2017-05-11 15:20:00,115.21,115.31,115.21,115.31,18461.0,106.5131,106.6055,106.5131,106.6055,18461.0
2017-05-11 15:30:00,115.3,115.44,115.25,115.37,35590.0,106.5963,106.7257,106.55,106.661,35590.0
2017-05-11 15:40:00,115.37,115.54,115.29,115.53,47462.0,106.661,106.8181,106.587,106.8089,47462.0
2017-05-11 15:50:00,115.54,115.6,115.47,115.57,69416.0,106.8181,106.8736,106.7534,106.8459,69416.0
2017-05-12 09:30:00,115.48,115.99,115.16,115.32,20649.0,106.7627,107.2342,106.4668,106.6147,20649.0
2017-05-12 09:40:00,115.32,115.38,115.1,115.22,16429.0,106.6147,106.6702,106.4114,106.5223,16429.0
2017-05-12 09:50:00,115.2,115.43,115.03,115.43,20694.0,106.5038,106.7164,106.3466,106.7164,20694.0
2017-05-12 10:00:00,115.37,115.37,115.02,115.05,10786.0,106.661,106.661,106.3374,106.3651,10786.0
2017-05-12 10:10:00,115.05,115.12,114.88,114.92,7808.0,106.3651,106.4298,106.208,106.2449,7808.0
2017-05-12 10:20:00,114.96,115.08,114.91,114.98,20692.0,106.2819,106.3929,106.2357,106.3004,20692.0
2017-05-12 10:30:00,114.96,114.97,114.72,114.77,22025.0,106.2819,106.2912,106.06,106.1063,22025.0
2017-05-12 10:40:00,114.77,114.81,114.72,114.76,10697.0,106.1063,106.1432,106.06,106.097,10697.0
2017-05-12 10:50:00,114.74,114.74,114.42,114.6,27800.0,106.0785,106.0785,105.7827,105.9491,27800.0
2017-05-12 11:00:00,114.59,114.8,114.51,114.72,21717.0,105.9399,106.134,105.8659,106.06,21717.0
2017-05-12 11:10:00,114.74,114.76,114.5,114.5,7712.0,106.0785,106.097,105.8566,105.8566,7712.0
2017-05-12 11:20:00,114.53,114.53,114.43,114.46,16042.0,105.8844,105.8844,105.7919,105.8197,16042.0
2017-05-12 11:30:00,114.47,114.79,114.47,114.76,23134.0,105.8289,106.1248,105.8289,106.097,23134.0
2017-05-12 11:40:00,114.75,114.83,114.67,114.68,9177.0,106.0878,106.1617,106.0138,106.0231,9177.0
2017-05-12 11:50:00,114.67,114.7,114.56,114.58,12588.0,106.0138,106.0415,105.9121,105.9306,12588.0
2017-05-12 12:00:00,114.57,114.58,114.42,114.42,15756.0,105.9214,105.9306,105.7827,105.7827,15756.0
2017-05-12 12:10:00,114.43,114.43,114.31,114.32,11296.0,105.7919,105.7919,105.681,105.6902,11296.0
2017-05-12 12:20:00,114.33,114.45,114.33,114.42,12130.0,105.6995,105.8104,105.6995,105.7827,12130.0
2017-05-12 12:30:00,114.41,114.41,114.37,114.4,9604.0,105.7734,105.7734,105.7365,105.7642,9604.0
2017-05-12 12:40:00,114.41,114.44,114.34,114.38,11765.0,105.7734,105.8012,105.7087,105.7457,11765.0
2017-05-12 12:50:00,114.38,114.38,114.27,114.36,12510.0,105.7457,105.7457,105.644,105.7272,12510.0
2017-05-12 13:00:00,114.39,114.42,114.38,114.4,6327.0,105.755,105.7827,105.7457,105.7642,6327.0
2017-05-12 13:10:00,114.4,114.42,114.35,114.37,8850.0,105.7642,105.7827,105.718,105.7365,8850.0
2017-05-12 13:20:00,114.38,114.42,114.37,114.37,10216.0,105.7457,105.7827,105.7365,105.7365,10216.0
2017-05-12 13:30:00,114.37,114.41,114.33,114.33,8130.0,105.7365,105.7734,105.6995,105.6995,8130.0
2017-05-12 13:40:00,114.33,114.34,114.3,114.34,12901.0,105.6995,105.7087,105.6717,105.7087,12901.0
2017-05-12 13:50:00,114.34,114.36,114.24,114.26,12869.0,105.7087,105.7272,105.6163,105.6348,12869.0
2017-05-12 14:00:00,114.28,114.43,114.25,114.4,16623.0,105.6533,105.7919,105.6255,105.7642,16623.0
2017-05-12 14:10:00,114.39,114.39,114.3,114.3,7449.0,105.755,105.755,105.6717,105.6717,7449.0
2017-05-12 14:20:00,114.31,114.33,114.25,114.32,10797.0,105.681,105.6995,105.6255,105.6902,10797.0
2017-05-12 14:30:00,114.34,114.43,114.31,114.4,11498.0,105.7087,105.7919,105.681,105.7642,11498.0
2017-05-12 14:40:00,114.41,114.52,114.39,114.47,14429.0,105.7734,105.8751,105.755,105.8289,14429.0
2017-05-12 14:50:00,114.46,114.46,114.35,114.35,7285.0,105.8197,105.8197,105.718,105.718,7285.0
2017-05-12 15:00:00,114.35,114.57,114.35,114.55,10516.0,105.718,105.9214,105.718,105.9029,10516.0
2017-05-12 15:10:00,114.54,114.55,114.48,114.51,8817.0,105.8936,105.9029,105.8382,105.8659,8817.0
2017-05-12 15:20:00,114.51,114.6,114.5,114.57,12034.0,105.8659,105.9491,105.8566,105.9214,12034.0
2017-05-12 15:30:00,114.56,114.56,114.47,114.55,13061.0,105.9121,105.9121,105.8289,105.9029,13061.0
2017-05-12 15:40:00,114.55,114.7,114.55,114.65,28946.0,105.9029,106.0415,105.9029,105.9953,28946.0
2017-05-12 15:50:00,114.65,114.75,114.6,114.75,60960.0,105.9953,106.0878,105.9491,106.0878,60960.0
2017-05-15 09:30:00,114.5,115.96,113.96,115.57,73168.0,105.8566,107.2064,105.3574,106.8459,73168.0
2017-05-15 09:40:00,115.57,116.28,115.57,116.27,61747.0,106.8459,107.5023,106.8459,107.493,61747.0
2017-05-15 09:50:00,116.28,116.43,116.1,116.37,23481.0,107.5023,107.641,107.3359,107.5855,23481.0
2017-05-15 10:00:00,116.41,116.81,116.37,116.42,59550.0,107.6225,107.9923,107.5855,107.6317,59550.0
2017-05-15 10:10:00,116.39,116.43,116.09,116.15,28377.0,107.604,107.641,107.3266,107.3821,28377.0
2017-05-15 10:20:00,116.15,116.17,115.64,115.9,27206.0,107.3821,107.4006,106.9106,107.151,27206.0
2017-05-15 10:30:00,115.89,115.91,115.81,115.91,11069.0,107.1417,107.1602,107.0678,107.1602,11069.0
2017-05-15 10:40:00,115.91,116.16,115.83,116.12,12075.0,107.1602,107.3913,107.0862,107.3544,12075.0
2017-05-15 10:50:00,116.15,116.44,116.15,116.44,17065.0,107.3821,107.6502,107.3821,107.6502,17065.0
2017-05-15 11:00:00,116.48,116.68,116.35,116.62,20007.0,107.6872,107.8721,107.567,107.8166,20007.0
2017-05-15 11:10:00,116.66,116.81,116.54,116.8,15883.0,107.8536,107.9923,107.7427,107.983,15883.0
2017-05-15 11:20:00,116.77,116.8,116.44,116.48,13127.0,107.9553,107.983,107.6502,107.6872,13127.0
2017-05-15 11:30:00,116.47,116.48,116.19,116.21,16887.0,107.6779,107.6872,107.4191,107.4376,16887.0
2017-05-15 11:40:00,116.21,116.21,116.09,116.13,7723.0,107.4376,107.4376,107.3266,107.3636,7723.0
2017-05-15 11:50:00,116.16,116.24,116.15,116.21,6000.0,107.3913,107.4653,107.3821,107.4376,6000.0
2017-05-15 12:00:00,116.24,116.33,116.24,116.32,6642.0,107.4653,107.5485,107.4653,107.5393,6642.0
2017-05-15 12:10:00,116.32,116.32,116.21,116.25,5578.0,107.5393,107.5393,107.4376,107.4745,5578.0
2017-05-15 12:20:00,116.27,116.69,116.26,116.69,34566.0,107.493,107.8813,107.4838,107.8813,34566.0
2017-05-15 12:30:00,116.65,116.67,116.45,116.61,35383.0,107.8443,107.8628,107.6594,107.8074,35383.0
2017-05-15 12:40:00,116.58,116.6,116.47,116.58,13114.0,107.7796,107.7981,107.6779,107.7796,13114.0
2017-05-15 12:50:00,116.58,116.65,116.56,116.65,7965.0,107.7796,107.8443,107.7611,107.8443,7965.0
2017-05-15 13:00:00,116.65,116.78,116.6,116.75,17340.0,107.8443,107.9645,107.7981,107.9368,17340.0
2017-05-15 13:10:00,116.75,116.85,116.7,116.76,25513.0,107.9368,108.0293,107.8906,107.946,25513.0
2017-05-15 13:20:00,116.76,116.8,116.71,116.8,18009.0,107.946,107.983,107.8998,107.983,18009.0
2017-05-15 13:30:00,116.8,116.87,116.71,116.71,18278.0,107.983,108.0477,107.8998,107.8998,18278.0
2017-05-15 13:40:00,116.7,116.73,116.67,116.7,15378.0,107.8906,107.9183,107.8628,107.8906,15378.0
2017-05-15 13:50:00,116.7,116.77,116.49,116.55,21441.0,107.8906,107.9553,107.6964,107.7519,21441.0
2017-05-15 14:00:00,116.56,116.65,116.52,116.56,11680.0,107.7611,107.8443,107.7242,107.7611,11680.0
2017-05-15 14:10:00,116.57,116.61,116.5,116.53,11133.0,107.7704,107.8074,107.7057,107.7334,11133.0
2017-05-15 14:20:00,116.52,116.52,116.31,116.32,21692.0,107.7242,107.7242,107.53,107.5393,21692.0
2017-05-15 14:30:00,116.31,116.33,116.18,116.19,18950.0,107.53,107.5485,107.4098,107.4191,18950.0
2017-05-15 14:40:00,116.17,116.19,116.12,116.13,20374.0,107.4006,107.4191,107.3544,107.3636,20374.0
2017-05-15 14:50:00,116.12,116.15,116.04,116.08,13782.0,107.3544,107.3821,107.2804,107.3174,13782.0
2017-05-15 15:00:00,116.09,116.13,116.02,116.09,20343.0,107.3266,107.3636,107.2619,107.3266,20343.0
2017-05-15 15:10:00,116.1,116.1,115.98,115.98,19452.0,107.3359,107.3359,107.2249,107.2249,19452.0
2017-05-15 15:20:00,115.98,116.27,115.98,116.26,16852.0,107.2249,107.493,107.2249,107.4838,16852.0
2017-05-15 15:30:00,116.25,116.27,116.01,116.05,25165.0,107.4745,107.493,107.2527,107.2896,25165.0
2017-05-15 15:40:00,116.04,116.23,116.03,116.22,41711.0,107.2804,107.4561,107.2712,107.4468,41711.0
2017-05-15 15:50:00,116.21,116.25,116.08,116.1,86299.0,107.4376,107.4745,107.3174,107.3359,86299.0
2017-05-16 09:30:00,116.11,116.34,115.95,115.95,12950.0,107.3451,107.5577,107.1972,107.1972,12950.0
2017-05-16 09:40:00,115.91,116.06,115.86,116.03,9689.0,107.1602,107.2989,107.114,107.2712,9689.0
2017-05-16 09:50:00,116.03,116.04,115.8,115.8,9713.0,107.2712,107.2804,107.0585,107.0585,9713.0
2017-05-16 10:00:00,115.78,116.04,115.74,116.0,21867.0,107.04,107.2804,107.003,107.2434,21867.0
2017-05-16 10:10:00,115.98,116.08,115.87,115.89,14146.0,107.2249,107.3174,107.1232,107.1417,14146.0
2017-05-16 10:20:00,115.9,115.91,115.39,115.42,16355.0,107.151,107.1602,106.6795,106.7072,16355.0
2017-05-16 10:30:00,115.46,115.48,115.07,115.07,16629.0,106.7442,106.7627,106.3836,106.3836,16629.0
2017-05-16 10:40:00,115.1,115.24,114.93,115.15,42869.0,106.4114,106.5408,106.2542,106.4576,42869.0
2017-05-16 10:50:00,115.17,115.24,114.88,114.92,20759.0,106.4761,106.5408,106.208,106.2449,20759.0
2017-05-16 11:00:00,114.89,115.05,114.81,114.89,22493.0,106.2172,106.3651,106.1432,106.2172,22493.0
2017-05-16 11:10:00,114.88,115.16,114.88,114.95,12455.0,106.208,106.4668,106.208,106.2727,12455.0
2017-05-16 11:20:00,115.0,115.26,115.0,115.24,13845.0,106.3189,106.5593,106.3189,106.5408,13845.0
2017-05-16 11:30:00,115.26,115.5,115.24,115.43,15519.0,106.5593,106.7812,106.5408,106.7164,15519.0
2017-05-16 11:40:00,115.43,115.56,115.37,115.56,11632.0,106.7164,106.8366,106.661,106.8366,11632.0
2017-05-16 11:50:00,115.62,115.68,115.53,115.58,63742.0,106.8921,106.9476,106.8089,106.8551,63742.0
2017-05-16 12:00:00,115.58,115.58,115.32,115.34,8281.0,106.8551,106.8551,106.6147,106.6332,8281.0
2017-05-16 12:10:00,115.32,115.6,115.32,115.57,14309.0,106.6147,106.8736,106.6147,106.8459,14309.0
2017-05-16 12:20:00,115.56,115.56,115.44,115.46,7495.0,106.8366,106.8366,106.7257,106.7442,7495.0
2017-05-16 12:30:00,115.45,115.47,115.31,115.47,8700.0,106.7349,106.7534,106.6055,106.7534,8700.0
2017-05-16 12:40:00,115.46,115.46,115.31,115.41,10667.0,106.7442,106.7442,106.6055,106.698,10667.0
2017-05-16 12:50:00,115.41,115.55,115.4,115.5,11525.0,106.698,106.8274,106.6887,106.7812,11525.0
2017-05-16 13:00:00,115.49,115.53,115.45,115.49,6299.0,106.7719,106.8089,106.7349,106.7719,6299.0
2017-05-16 13:10:00,115.48,115.54,115.44,115.44,4312.0,106.7627,106.8181,106.7257,106.7257,4312.0
2017-05-16 13:20:00,115.45,115.48,115.35,115.35,8698.0,106.7349,106.7627,106.6425,106.6425,8698.0
2017-05-16 13:30:00,115.38,115.43,115.37,115.37,5493.0,106.6702,106.7164,106.661,106.661,5493.0
2017-05-16 13:40:00,115.37,115.52,115.36,115.52,6256.0,106.661,106.7996,106.6517,106.7996,6256.0
2017-05-16 13:50:00,115.53,115.57,115.48,115.53,12017.0,106.8089,106.8459,106.7627,106.8089,12017.0
2017-05-16 14:00:00,115.48,115.55,115.46,115.46,5379.0,106.7627,106.8274,106.7442,106.7442,5379.0
2017-05-16 14:10:00,115.46,115.46,115.4,115.43,8425.0,106.7442,106.7442,106.6887,106.7164,8425.0
2017-05-16 14:20:00,115.44,115.5,115.32,115.35,10998.0,106.7257,106.7812,106.6147,106.6425,10998.0
2017-05-16 14:30:00,115.36,115.38,115.33,115.34,9081.0,106.6517,106.6702,106.624,106.6332,9081.0
2017-05-16 14:40:00,115.34,115.34,115.24,115.27,13834.0,106.6332,106.6332,106.5408,106.5685,13834.0
2017-05-16 14:50:00,115.27,115.32,115.21,115.22,10733.0,106.5685,106.6147,106.5131,106.5223,10733.0
2017-05-16 15:00:00,115.23,115.3,115.23,115.25,18918.0,106.5315,106.5963,106.5315,106.55,18918.0
2017-05-16 15:10:00,115.24,115.24,115.12,115.12,20298.0,106.5408,106.5408,106.4298,106.4298,20298.0
2017-05-16 15:20:00,115.12,115.23,115.08,115.19,25961.0,106.4298,106.5315,106.3929,106.4946,25961.0
2017-05-16 15:30:00,115.19,115.22,115.15,115.18,23592.0,106.4946,106.5223,106.4576,106.4853,23592.0
2017-05-16 15:40:00,115.18,115.23,115.13,115.14,46087.0,106.4853,106.5315,106.4391,106.4483,46087.0
2017-05-16 15:50:00,115.13,115.25,115.11,115.19,100279.0,106.4391,106.55,106.4206,106.4946,100279.0
2017-05-17 09:30:00,113.92,114.44,113.92,114.42,20215.0,105.3204,105.8012,105.3204,105.7827,20215.0
2017-05-17 09:40:00,114.4,114.5,114.03,114.1,16627.0,105.7642,105.8566,105.4221,105.4868,16627.0
2017-05-17 09:50:00,114.05,114.05,113.63,113.68,18284.0,105.4406,105.4406,105.0523,105.0985,18284.0
2017-05-17 10:00:00,113.68,113.94,113.39,113.91,19502.0,105.0985,105.3389,104.8304,105.3112,19502.0
2017-05-17 10:10:00,113.88,113.89,113.71,113.89,21106.0,105.2834,105.2927,105.1263,105.2927,21106.0
2017-05-17 10:20:00,113.89,114.0,113.57,113.77,10865.0,105.2927,105.3944,104.9969,105.1818,10865.0
2017-05-17 10:30:00,113.72,113.77,113.62,113.73,11574.0,105.1355,105.1818,105.0431,105.1448,11574.0
2017-05-17 10:40:00,113.71,114.08,113.7,113.88,15295.0,105.1263,105.4684,105.117,105.2834,15295.0
2017-05-17 10:50:00,113.88,113.96,113.72,113.76,13225.0,105.2834,105.3574,105.1355,105.1725,13225.0
2017-05-17 11:00:00,113.8,113.85,113.67,113.67,21519.0,105.2095,105.2557,105.0893,105.0893,21519.0
2017-05-17 11:10:00,113.67,113.88,113.66,113.84,11663.0,105.0893,105.2834,105.0801,105.2465,11663.0
2017-05-17 11:20:00,113.83,113.85,113.73,113.73,8696.0,105.2372,105.2557,105.1448,105.1448,8696.0
2017-05-17 11:30:00,113.75,113.75,113.57,113.6,21775.0,105.1633,105.1633,104.9969,105.0246,21775.0
2017-05-17 11:40:00,113.59,113.72,113.54,113.54,23392.0,105.0153,105.1355,104.9691,104.9691,23392.0
2017-05-17 11:50:00,113.58,113.6,113.4,113.58,20025.0,105.0061,105.0246,104.8397,105.0061,20025.0
2017-05-17 12:00:00,113.55,113.68,113.52,113.68,44869.0,104.9784,105.0985,104.9506,105.0985,44869.0
2017-05-17 12:10:00,113.7,113.7,113.43,113.45,5211.0,105.117,105.117,104.8674,104.8859,5211.0
2017-05-17 12:20:00,113.43,113.48,113.37,113.37,6221.0,104.8674,104.9136,104.8119,104.8119,6221.0
2017-05-17 12:30:00,113.36,113.37,113.16,113.31,28503.0,104.8027,104.8119,104.6178,104.7565,28503.0
2017-05-17 12:40:00,113.33,113.37,113.2,113.28,13358.0,104.775,104.8119,104.6548,104.7287,13358.0
2017-05-17 12:50:00,113.27,113.39,113.2,113.39,15556.0,104.7195,104.8304,104.6548,104.8304,15556.0
2017-05-17 13:00:00,113.37,113.4,113.24,113.39,17889.0,104.8119,104.8397,104.6918,104.8304,17889.0
2017-05-17 13:10:00,113.38,113.4,113.33,113.36,14508.0,104.8212,104.8397,104.775,104.8027,14508.0
2017-05-17 13:20:00,113.35,113.42,113.3,113.36,6703.0,104.7935,104.8582,104.7472,104.8027,6703.0
2017-05-17 13:30:00,113.36,113.4,113.21,113.22,10584.0,104.8027,104.8397,104.664,104.6733,10584.0
2017-05-17 13:40:00,113.2,113.21,113.03,113.17,11997.0,104.6548,104.664,104.4976,104.627,11997.0
2017-05-17 13:50:00,113.19,113.2,112.99,113.11,9612.0,104.6455,104.6548,104.4606,104.5716,9612.0
2017-05-17 14:00:00,113.06,113.16,113.06,113.11,10751.0,104.5253,104.6178,104.5253,104.5716,10751.0
2017-05-17 14:10:00,113.11,113.11,112.79,112.89,36510.0,104.5716,104.5716,104.2757,104.3682,36510.0
2017-05-17 14:20:00,112.86,112.89,112.55,112.61,11901.0,104.3404,104.3682,104.0538,104.1093,11901.0
2017-05-17 14:30:00,112.68,112.84,112.64,112.74,22993.0,104.174,104.322,104.1371,104.2295,22993.0
2017-05-17 14:40:00,112.75,112.84,112.61,112.73,31616.0,104.2388,104.322,104.1093,104.2203,31616.0
2017-05-17 14:50:00,112.7,113.01,112.6,112.97,31190.0,104.1925,104.4791,104.1001,104.4421,31190.0
2017-05-17 15:00:00,112.94,113.04,112.93,113.02,14277.0,104.4144,104.5069,104.4052,104.4884,14277.0
2017-05-17 15:10:00,113.01,113.2,112.88,113.15,17956.0,104.4791,104.6548,104.3589,104.6086,17956.0
2017-05-17 15:20:00,113.15,113.28,112.99,112.99,30516.0,104.6086,104.7287,104.4606,104.4606,30516.0
2017-05-17 15:30:00,113.02,113.37,113.01,113.27,49855.0,104.4884,104.8119,104.4791,104.7195,49855.0
2017-05-17 15:40:00,113.27,113.33,113.05,113.12,57956.0,104.7195,104.775,104.5161,104.5808,57956.0
2017-05-17 15:50:00,113.16,113.17,112.85,112.97,129386.0,104.6178,104.627,104.3312,104.4421,129386.0
2017-05-18 09:30:00,112.96,113.76,112.8,113.76,41912.0,104.7829,105.525,104.6345,105.525,41912.0
2017-05-18 09:40:00,113.7,113.95,113.32,113.32,29204.0,105.4693,105.7012,105.1168,105.1168,29204.0
2017-05-18 09:50:00,113.42,113.47,112.83,112.98,21868.0,105.2096,105.256,104.6623,104.8014,21868.0
2017-05-18 10:00:00,112.92,113.64,112.92,113.63,26005.0,104.7458,105.4137,104.7458,105.4044,26005.0
2017-05-18 10:10:00,113.62,113.65,113.34,113.5,10157.0,105.3951,105.4229,105.1354,105.2838,10157.0
2017-05-18 10:20:00,113.51,113.74,113.41,113.7,10279.0,105.2931,105.5064,105.2003,105.4693,10279.0
2017-05-18 10:30:00,113.72,113.95,113.72,113.73,8789.0,105.4879,105.7012,105.4879,105.4971,8789.0
2017-05-18 10:40:00,113.68,113.83,113.62,113.83,7038.0,105.4508,105.5899,105.3951,105.5899,7038.0
2017-05-18 10:50:00,113.8,113.89,113.71,113.83,9538.0,105.5621,105.6456,105.4786,105.5899,9538.0
2017-05-18 11:00:00,113.83,113.97,113.83,113.97,13696.0,105.5899,105.7198,105.5899,105.7198,13696.0
2017-05-18 11:10:00,113.95,113.98,113.76,113.97,10690.0,105.7012,105.729,105.525,105.7198,10690.0
2017-05-18 11:20:00,113.89,113.93,113.68,113.78,12278.0,105.6456,105.6827,105.4508,105.5435,12278.0
2017-05-18 11:30:00,113.76,113.82,113.55,113.55,13585.0,105.525,105.5806,105.3302,105.3302,13585.0
2017-05-18 11:40:00,113.53,113.53,113.11,113.25,21776.0,105.3116,105.3116,104.922,105.0519,21776.0
2017-05-18 11:50:00,113.24,113.28,113.05,113.11,10283.0,105.0426,105.0797,104.8664,104.922,10283.0
2017-05-18 12:00:00,113.12,113.17,112.91,112.98,7181.0,104.9313,104.9777,104.7365,104.8014,7181.0
2017-05-18 12:10:00,112.99,113.06,112.85,112.85,15613.0,104.8107,104.8756,104.6808,104.6808,15613.0
2017-05-18 12:20:00,112.83,113.06,112.82,112.98,11544.0,104.6623,104.8756,104.653,104.8014,11544.0
2017-05-18 12:30:00,113.01,113.14,112.99,112.99,6500.0,104.8293,104.9499,104.8107,104.8107,6500.0
2017-05-18 12:40:00,113.01,113.01,112.92,112.99,9096.0,104.8293,104.8293,104.7458,104.8107,9096.0
2017-05-18 12:50:00,113.02,113.1,112.87,113.05,9509.0,104.8385,104.9127,104.6994,104.8664,9509.0
2017-05-18 13:00:00,113.07,113.11,112.82,112.82,9341.0,104.8849,104.922,104.653,104.653,9341.0
2017-05-18 13:10:00,112.84,113.09,112.8,113.06,5500.0,104.6716,104.9035,104.6345,104.8756,5500.0
2017-05-18 13:20:00,113.09,113.15,113.04,113.06,5194.0,104.9035,104.9591,104.8571,104.8756,5194.0
2017-05-18 13:30:00,113.09,113.14,112.96,113.03,7069.0,104.9035,104.9499,104.7829,104.8478,7069.0
2017-05-18 13:40:00,113.05,113.1,112.8,112.87,15680.0,104.8664,104.9127,104.6345,104.6994,15680.0
2017-05-18 13:50:00,112.91,113.29,112.89,113.2,15121.0,104.7365,105.089,104.7179,105.0055,15121.0
2017-05-18 14:00:00,113.19,113.56,113.15,113.5,13034.0,104.9962,105.3394,104.9591,105.2838,13034.0
2017-05-18 14:10:00,113.53,113.58,113.41,113.41,8759.0,105.3116,105.358,105.2003,105.2003,8759.0
2017-05-18 14:20:00,113.43,113.58,113.37,113.4,13370.0,105.2189,105.358,105.1632,105.191,13370.0
2017-05-18 14:30:00,113.44,113.64,113.43,113.45,13325.0,105.2281,105.4137,105.2189,105.2374,13325.0
2017-05-18 14:40:00,113.48,113.56,113.43,113.56,12446.0,105.2652,105.3394,105.2189,105.3394,12446.0
2017-05-18 14:50:00,113.55,113.55,113.4,113.48,9944.0,105.3302,105.3302,105.191,105.2652,9944.0
2017-05-18 15:00:00,113.48,113.55,113.38,113.47,13669.0,105.2652,105.3302,105.1725,105.256,13669.0
2017-05-18 15:10:00,113.46,113.54,113.34,113.4,14786.0,105.2467,105.3209,105.1354,105.191,14786.0
2017-05-18 15:20:00,113.42,113.52,113.31,113.42,14069.0,105.2096,105.3023,105.1075,105.2096,14069.0
2017-05-18 15:30:00,113.43,113.46,113.2,113.34,27527.0,105.2189,105.2467,105.0055,105.1354,27527.0
2017-05-18 15:40:00,113.33,113.58,113.2,113.56,39850.0,105.1261,105.358,105.0055,105.3394,39850.0
2017-05-18 15:50:00,113.55,113.61,113.38,113.39,122931.0,105.3302,105.3858,105.1725,105.1818,122931.0
2017-05-19 09:30:00,113.62,114.11,113.35,113.98,66294.0,105.3951,105.8496,105.1446,105.729,66294.0
2017-05-19 09:40:00,114.07,114.33,114.01,114.33,7652.0,105.8125,106.0537,105.7569,106.0537,7652.0
2017-05-19 09:50:00,114.34,114.64,114.29,114.49,15042.0,106.063,106.3413,106.0166,106.2021,15042.0
2017-05-19 10:00:00,114.49,114.71,114.47,114.5,25208.0,106.2021,106.4062,106.1836,106.2114,25208.0
2017-05-19 10:10:00,114.5,114.62,114.47,114.5,12605.0,106.2114,106.3227,106.1836,106.2114,12605.0
2017-05-19 10:20:00,114.46,114.59,114.34,114.53,12080.0,106.1743,106.2949,106.063,106.2392,12080.0
2017-05-19 10:30:00,114.56,114.65,114.51,114.63,12241.0,106.2671,106.3505,106.2207,106.332,12241.0
2017-05-19 10:40:00,114.67,114.76,114.62,114.72,11524.0,106.3691,106.4526,106.3227,106.4155,11524.0
2017-05-19 10:50:00,114.7,114.87,114.67,114.79,7154.0,106.3969,106.5546,106.3691,106.4804,7154.0
2017-05-19 11:00:00,114.81,114.85,114.66,114.78,7377.0,106.499,106.5361,106.3598,106.4711,7377.0
2017-05-19 11:10:00,114.74,114.88,114.74,114.8,8333.0,106.434,106.5639,106.434,106.4897,8333.0
2017-05-19 11:20:00,114.81,115.05,114.79,115.0,15827.0,106.499,106.7216,106.4804,106.6752,15827.0
2017-05-19 11:30:00,115.0,115.0,114.83,114.91,5980.0,106.6752,106.6752,106.5175,106.5917,5980.0
2017-05-19 11:40:00,114.87,114.96,114.87,114.93,9310.0,106.5546,106.6381,106.5546,106.6103,9310.0
2017-05-19 11:50:00,114.95,115.06,114.94,115.05,8289.0,106.6288,106.7309,106.6195,106.7216,8289.0
2017-05-19 12:00:00,115.08,115.15,115.02,115.05,12730.0,106.7494,106.8143,106.6938,106.7216,12730.0
2017-05-19 12:10:00,115.07,115.07,114.89,114.97,6458.0,106.7401,106.7401,106.5732,106.6474,6458.0
2017-05-19 12:20:00,115.01,115.06,114.83,114.84,8644.0,106.6845,106.7309,106.5175,106.5268,8644.0
2017-05-19 12:30:00,114.81,114.91,114.78,114.86,7049.0,106.499,106.5917,106.4711,106.5453,7049.0
2017-05-19 12:40:00,114.84,114.89,114.79,114.86,4631.0,106.5268,106.5732,106.4804,106.5453,4631.0
2017-05-19 12:50:00,114.86,114.93,114.85,114.89,5655.0,106.5453,106.6103,106.5361,106.5732,5655.0
2017-05-19 13:00:00,114.89,114.9,114.71,114.71,4200.0,106.5732,106.5824,106.4062,106.4062,4200.0
2017-05-19 13:10:00,114.74,114.77,114.72,114.73,3717.0,106.434,106.4619,106.4155,106.4248,3717.0
2017-05-19 13:20:00,114.75,114.79,114.75,114.79,4004.0,106.4433,106.4804,106.4433,106.4804,4004.0
2017-05-19 13:30:00,114.79,114.84,114.73,114.75,8712.0,106.4804,106.5268,106.4248,106.4433,8712.0
2017-05-19 13:40:00,114.75,114.83,114.73,114.81,6150.0,106.4433,106.5175,106.4248,106.499,6150.0
2017-05-19 13:50:00,114.8,114.83,114.74,114.78,3693.0,106.4897,106.5175,106.434,106.4711,3693.0
2017-05-19 14:00:00,114.78,114.83,114.74,114.74,18271.0,106.4711,106.5175,106.434,106.434,18271.0
2017-05-19 14:10:00,114.74,114.76,114.67,114.67,12142.0,106.434,106.4526,106.3691,106.3691,12142.0
2017-05-19 14:20:00,114.7,114.81,114.67,114.77,12781.0,106.3969,106.499,106.3691,106.4619,12781.0
2017-05-19 14:30:00,114.76,114.99,114.75,114.99,12525.0,106.4526,106.6659,106.4433,106.6659,12525.0
2017-05-19 14:40:00,115.0,115.05,114.95,114.96,12051.0,106.6752,106.7216,106.6288,106.6381,12051.0
2017-05-19 14:50:00,115.0,115.04,114.86,114.88,5889.0,106.6752,106.7123,106.5453,106.5639,5889.0
2017-05-19 15:00:00,114.89,114.96,114.68,114.7,12670.0,106.5732,106.6381,106.3784,106.3969,12670.0
2017-05-19 15:10:00,114.7,114.75,114.58,114.62,14249.0,106.3969,106.4433,106.2856,106.3227,14249.0
2017-05-19 15:20:00,114.63,114.74,114.56,114.68,9932.0,106.332,106.434,106.2671,106.3784,9932.0
2017-05-19 15:30:00,114.65,114.86,114.61,114.86,21326.0,106.3505,106.5453,106.3134,106.5453,21326.0
2017-05-19 15:40:00,114.85,114.86,114.57,114.68,34781.0,106.5361,106.5453,106.2763,106.3784,34781.0
2017-05-19 15:50:00,114.69,114.81,114.69,114.74,59824.0,106.3876,106.499,106.3876,106.434,59824.0
2017-05-22 09:30:00,114.98,115.57,114.98,115.53,15269.0,106.6567,107.2039,106.6567,107.1668,15269.0
2017-05-22 09:40:00,115.52,115.58,115.3,115.32,9039.0,107.1576,107.2132,106.9535,106.972,9039.0
2017-05-22 09:50:00,115.24,115.28,114.95,115.02,11083.0,106.8978,106.9349,106.6288,106.6938,11083.0
2017-05-22 10:00:00,115.04,115.42,115.04,115.2,10676.0,106.7123,107.0648,106.7123,106.8607,10676.0
2017-05-22 10:10:00,115.23,115.36,115.15,115.28,11496.0,106.8886,107.0091,106.8143,106.9349,11496.0
2017-05-22 10:20:00,115.24,115.24,115.08,115.24,5610.0,106.8978,106.8978,106.7494,106.8978,5610.0
2017-05-22 10:30:00,115.27,115.31,115.1,115.3,10061.0,106.9257,106.9628,106.768,106.9535,10061.0
2017-05-22 10:40:00,115.27,115.3,115.04,115.04,8138.0,106.9257,106.9535,106.7123,106.7123,8138.0
2017-05-22 10:50:00,115.04,115.11,115.0,115.1,9546.0,106.7123,106.7772,106.6752,106.768,9546.0
2017-05-22 11:00:00,115.09,115.1,114.94,114.96,13169.0,106.7587,106.768,106.6195,106.6381,13169.0
2017-05-22 11:10:00,114.97,115.12,114.8,115.12,6350.0,106.6474,106.7865,106.4897,106.7865,6350.0
2017-05-22 11:20:00,115.08,115.16,115.0,115.1,7391.0,106.7494,106.8236,106.6752,106.768,7391.0
2017-05-22 11:30:00,115.13,115.18,115.08,115.14,5029.0,106.7958,106.8422,106.7494,106.8051,5029.0
2017-05-22 11:40:00,115.14,115.14,114.94,114.95,5250.0,106.8051,106.8051,106.6195,106.6288,5250.0
2017-05-22 11:50:00,114.96,115.03,114.95,115.03,8694.0,106.6381,106.703,106.6288,106.703,8694.0
2017-05-22 12:00:00,115.04,115.1,114.99,115.0,5400.0,106.7123,106.768,106.6659,106.6752,5400.0
2017-05-22 12:10:00,114.99,115.3,114.99,115.24,5550.0,106.6659,106.9535,106.6659,106.8978,5550.0
2017-05-22 12:20:00,115.23,115.25,115.15,115.17,4126.0,106.8886,106.9071,106.8143,106.8329,4126.0
2017-05-22 12:30:00,115.2,115.21,115.12,115.13,4116.0,106.8607,106.87,106.7865,106.7958,4116.0
2017-05-22 12:40:00,115.15,115.15,114.96,115.0,8768.0,106.8143,106.8143,106.6381,106.6752,8768.0
2017-05-22 12:50:00,115.0,115.01,114.89,114.89,3800.0,106.6752,106.6845,106.5732,106.5732,3800.0
2017-05-22 13:00:00,114.91,114.91,114.81,114.87,5403.0,106.5917,106.5917,106.499,106.5546,5403.0
2017-05-22 13:10:00,114.89,114.94,114.86,114.9,4200.0,106.5732,106.6195,106.5453,106.5824,4200.0
2017-05-22 13:20:00,114.87,114.87,114.82,114.86,4793.0,106.5546,106.5546,106.5082,106.5453,4793.0
2017-05-22 13:30:00,114.87,114.88,114.76,114.84,7493.0,106.5546,106.5639,106.4526,106.5268,7493.0
2017-05-22 13:40:00,114.83,114.84,114.75,114.78,6098.0,106.5175,106.5268,106.4433,106.4711,6098.0
2017-05-22 13:50:00,114.78,114.82,114.74,114.76,4549.0,106.4711,106.5082,106.434,106.4526,4549.0
2017-05-22 14:00:00,114.75,114.89,114.7,114.89,8441.0,106.4433,106.5732,106.3969,106.5732,8441.0
2017-05-22 14:10:00,114.91,115.02,114.91,115.01,7062.0,106.5917,106.6938,106.5917,106.6845,7062.0
2017-05-22 14:20:00,115.0,115.01,114.8,114.88,12947.0,106.6752,106.6845,106.4897,106.5639,12947.0
2017-05-22 14:30:00,114.88,114.94,114.85,114.93,5543.0,106.5639,106.6195,106.5361,106.6103,5543.0
2017-05-22 14:40:00,114.93,114.94,114.88,114.9,7008.0,106.6103,106.6195,106.5639,106.5824,7008.0
2017-05-22 14:50:00,114.92,114.95,114.85,114.85,5127.0,106.601,106.6288,106.5361,106.5361,5127.0
2017-05-22 15:00:00,114.84,114.92,114.79,114.88,8566.0,106.5268,106.601,106.4804,106.5639,8566.0
2017-05-22 15:10:00,114.89,114.91,114.83,114.83,5861.0,106.5732,106.5917,106.5175,106.5175,5861.0
2017-05-22 15:20:00,114.82,114.88,114.78,114.88,12261.0,106.5082,106.5639,106.4711,106.5639,12261.0
2017-05-22 15:30:00,114.88,114.99,114.85,114.96,16182.0,106.5639,106.6659,106.5361,106.6381,16182.0
2017-05-22 15:40:00,114.97,115.03,114.94,115.01,22880.0,106.6474,106.703,106.6195,106.6845,22880.0
2017-05-22 15:50:00,115.02,115.1,114.93,114.97,50597.0,106.6938,106.768,106.6103,106.6474,50597.0
2017-05-23 09:30:00,115.01,115.17,114.84,114.99,8411.0,106.6845,106.8329,106.5268,106.6659,8411.0
2017-05-23 09:40:00,114.89,114.91,114.6,114.7,3800.0,106.5732,106.5917,106.3042,106.3969,3800.0
2017-05-23 09:50:00,114.71,114.84,114.71,114.84,2000.0,106.4062,106.5268,106.4062,106.5268,2000.0
2017-05-23 10:00:00,114.79,114.93,114.67,114.92,2228.0,106.4804,106.6103,106.3691,106.601,2228.0
2017-05-23 10:10:00,114.94,114.94,114.77,114.88,2608.0,106.6195,106.6195,106.4619,106.5639,2608.0
2017-05-23 10:20:00,114.87,115.0,114.86,115.0,2300.0,106.5546,106.6752,106.5453,106.6752,2300.0
2017-05-23 10:30:00,115.02,115.19,114.99,115.02,4554.0,106.6938,106.8515,106.6659,106.6938,4554.0
2017-05-23 10:40:00,115.06,115.09,114.96,115.02,12901.0,106.7309,106.7587,106.6381,106.6938,12901.0
2017-05-23 10:50:00,115.08,115.08,114.87,114.93,2805.0,106.7494,106.7494,106.5546,106.6103,2805.0
2017-05-23 11:00:00,114.87,114.97,114.86,114.97,6543.0,106.5546,106.6474,106.5453,106.6474,6543.0
2017-05-23 11:10:00,114.92,114.94,114.82,114.84,2459.0,106.601,106.6195,106.5082,106.5268,2459.0
2017-05-23 11:20:00,114.88,114.88,114.77,114.82,3850.0,106.5639,106.5639,106.4619,106.5082,3850.0
2017-05-23 11:30:00,114.87,114.93,114.82,114.84,2859.0,106.5546,106.6103,106.5082,106.5268,2859.0
2017-05-23 11:40:00,114.87,114.96,114.85,114.93,2700.0,106.5546,106.6381,106.5361,106.6103,2700.0
2017-05-23 11:50:00,114.97,114.97,114.86,114.86,1700.0,106.6474,106.6474,106.5453,106.5453,1700.0
2017-05-23 12:00:00,114.87,114.92,114.81,114.88,4173.0,106.5546,106.601,106.499,106.5639,4173.0
2017-05-23 12:10:00,114.85,114.85,114.75,114.75,4907.0,106.5361,106.5361,106.4433,106.4433,4907.0
2017-05-23 12:20:00,114.75,114.79,114.62,114.62,3070.0,106.4433,106.4804,106.3227,106.3227,3070.0
2017-05-23 12:30:00,114.6,114.67,114.55,114.67,4284.0,106.3042,106.3691,106.2578,106.3691,4284.0
2017-05-23 12:40:00,114.66,114.69,114.53,114.54,4431.0,106.3598,106.3876,106.2392,106.2485,4431.0
2017-05-23 12:50:00,114.58,114.58,114.47,114.51,3574.0,106.2856,106.2856,106.1836,106.2207,3574.0
2017-05-23 13:00:00,114.49,114.65,114.48,114.63,4400.0,106.2021,106.3505,106.1928,106.332,4400.0
2017-05-23 13:10:00,114.61,114.69,114.6,114.67,3711.0,106.3134,106.3876,106.3042,106.3691,3711.0
2017-05-23 13:20:00,114.68,114.71,114.66,114.7,3501.0,106.3784,106.4062,106.3598,106.3969,3501.0
2017-05-23 13:30:00,114.69,114.73,114.67,114.69,2643.0,106.3876,106.4248,106.3691,106.3876,2643.0
2017-05-23 13:40:00,114.68,114.72,114.58,114.59,3411.0,106.3784,106.4155,106.2856,106.2949,3411.0
2017-05-23 13:50:00,114.59,114.62,114.54,114.57,5542.0,106.2949,106.3227,106.2485,106.2763,5542.0
2017-05-23 14:00:00,114.58,114.72,114.54,114.7,6767.0,106.2856,106.4155,106.2485,106.3969,6767.0
2017-05-23 14:10:00,114.72,114.72,114.57,114.57,7810.0,106.4155,106.4155,106.2763,106.2763,7810.0
2017-05-23 14:20:00,114.57,114.71,114.57,114.68,6970.0,106.2763,106.4062,106.2763,106.3784,6970.0
2017-05-23 14:30:00,114.71,114.72,114.65,114.7,7682.0,106.4062,106.4155,106.3505,106.3969,7682.0
2017-05-23 14:40:00,114.73,114.95,114.72,114.9,8168.0,106.4248,106.6288,106.4155,106.5824,8168.0
2017-05-23 14:50:00,114.9,114.9,114.83,114.87,6338.0,106.5824,106.5824,106.5175,106.5546,6338.0
2017-05-23 15:00:00,114.85,114.97,114.84,114.95,7391.0,106.5361,106.6474,106.5268,106.6288,7391.0
2017-05-23 15:10:00,114.96,114.98,114.9,114.91,9041.0,106.6381,106.6567,106.5824,106.5917,9041.0
2017-05-23 15:20:00,114.9,114.92,114.81,114.9,7936.0,106.5824,106.601,106.499,106.5824,7936.0
2017-05-23 15:30:00,114.87,114.92,114.82,114.9,13701.0,106.5546,106.601,106.5082,106.5824,13701.0
2017-05-23 15:40:00,114.9,114.94,114.8,114.86,24315.0,106.5824,106.6195,106.4897,106.5453,24315.0
2017-05-23 15:50:00,114.85,114.91,114.82,114.9,49762.0,106.5361,106.5917,106.5082,106.5824,49762.0
2017-05-24 09:30:00,115.07,115.24,114.89,115.24,12810.0,106.7401,106.8978,106.5732,106.8978,12810.0
2017-05-24 09:40:00,115.24,115.24,115.03,115.12,2840.0,106.8978,106.8978,106.703,106.7865,2840.0
2017-05-24 09:50:00,115.11,115.23,115.08,115.22,3600.0,106.7772,106.8886,106.7494,106.8793,3600.0
2017-05-24 10:00:00,115.16,115.32,115.1,115.24,9414.0,106.8236,106.972,106.768,106.8978,9414.0
2017-05-24 10:10:00,115.21,115.46,115.21,115.46,7129.0,106.87,107.1019,106.87,107.1019,7129.0
2017-05-24 10:20:00,115.49,115.56,115.39,115.54,7836.0,107.1297,107.1947,107.037,107.1761,7836.0
2017-05-24 10:30:00,115.56,115.73,115.52,115.71,8400.0,107.1947,107.3524,107.1576,107.3338,8400.0
2017-05-24 10:40:00,115.69,115.77,115.63,115.72,13009.0,107.3153,107.3895,107.2596,107.3431,13009.0
2017-05-24 10:50:00,115.72,115.73,115.66,115.68,6550.0,107.3431,107.3524,107.2874,107.306,6550.0
2017-05-24 11:00:00,115.68,115.7,115.65,115.69,14079.0,107.306,107.3245,107.2782,107.3153,14079.0
2017-05-24 11:10:00,115.67,115.69,115.52,115.53,15325.0,107.2967,107.3153,107.1576,107.1668,15325.0
2017-05-24 11:20:00,115.52,115.52,115.36,115.39,13815.0,107.1576,107.1576,107.0091,107.037,13815.0
2017-05-24 11:30:00,115.41,115.59,115.4,115.57,21338.0,107.0555,107.2225,107.0463,107.2039,21338.0
2017-05-24 11:40:00,115.55,115.58,115.49,115.56,8933.0,107.1854,107.2132,107.1297,107.1947,8933.0
2017-05-24 11:50:00,115.56,115.56,115.38,115.43,8609.0,107.1947,107.1947,107.0277,107.0741,8609.0
2017-05-24 12:00:00,115.41,115.43,115.32,115.32,4350.0,107.0555,107.0741,106.972,106.972,4350.0
2017-05-24 12:10:00,115.32,115.32,115.26,115.28,10340.0,106.972,106.972,106.9164,106.9349,10340.0
2017-05-24 12:20:00,115.3,115.39,115.29,115.33,5620.0,106.9535,107.037,106.9442,106.9813,5620.0
2017-05-24 12:30:00,115.35,115.47,115.34,115.45,6600.0,106.9999,107.1112,106.9906,107.0926,6600.0
2017-05-24 12:40:00,115.45,115.48,115.38,115.43,7441.0,107.0926,107.1205,107.0277,107.0741,7441.0
2017-05-24 12:50:00,115.43,115.47,115.41,115.45,3344.0,107.0741,107.1112,107.0555,107.0926,3344.0
2017-05-24 13:00:00,115.45,115.47,115.28,115.29,9776.0,107.0926,107.1112,106.9349,106.9442,9776.0
2017-05-24 13:10:00,115.34,115.36,115.27,115.29,6259.0,106.9906,107.0091,106.9257,106.9442,6259.0
2017-05-24 13:20:00,115.31,115.35,115.3,115.35,2000.0,106.9628,106.9999,106.9535,106.9999,2000.0
2017-05-24 13:30:00,115.32,115.4,115.32,115.4,3300.0,106.972,107.0463,106.972,107.0463,3300.0
2017-05-24 13:40:00,115.4,115.44,115.34,115.35,8159.0,107.0463,107.0834,106.9906,106.9999,8159.0
2017-05-24 13:50:00,115.35,115.38,115.27,115.31,5365.0,106.9999,107.0277,106.9257,106.9628,5365.0
2017-05-24 14:00:00,115.36,115.42,115.1,115.18,13987.0,107.0091,107.0648,106.768,106.8422,13987.0
2017-05-24 14:10:00,115.2,115.28,115.16,115.2,19396.0,106.8607,106.9349,106.8236,106.8607,19396.0
2017-05-24 14:20:00,115.22,115.25,115.13,115.16,14377.0,106.8793,106.9071,106.7958,106.8236,14377.0
2017-05-24 14:30:00,115.17,115.23,115.09,115.14,14689.0,106.8329,106.8886,106.7587,106.8051,14689.0
2017-05-24 14:40:00,115.14,115.2,115.09,115.2,10130.0,106.8051,106.8607,106.7587,106.8607,10130.0
2017-05-24 14:50:00,115.19,115.21,115.07,115.08,11547.0,106.8515,106.87,106.7401,106.7494,11547.0
2017-05-24 15:00:00,115.08,115.11,114.97,115.08,17883.0,106.7494,106.7772,106.6474,106.7494,17883.0
2017-05-24 15:10:00,115.08,115.13,115.04,115.08,17938.0,106.7494,106.7958,106.7123,106.7494,17938.0
2017-05-24 15:20:00,115.08,115.25,115.07,115.24,14209.0,106.7494,106.9071,106.7401,106.8978,14209.0
2017-05-24 15:30:00,115.23,115.27,115.11,115.13,24300.0,106.8886,106.9257,106.7772,106.7958,24300.0
2017-05-24 15:40:00,115.13,115.19,115.06,115.07,43080.0,106.7958,106.8515,106.7309,106.7401,43080.0
2017-05-24 15:50:00,115.08,115.2,115.04,115.05,104942.0,106.7494,106.8607,106.7123,106.7216,104942.0
2017-05-25 09:30:00,115.65,115.91,115.3,115.91,9728.0,107.2782,107.5193,106.9535,107.5193,9728.0
2017-05-25 09:40:00,115.9,116.23,115.81,116.21,5104.0,107.5101,107.8162,107.4266,107.7976,5104.0
2017-05-25 09:50:00,116.23,116.28,116.08,116.14,8153.0,107.8162,107.8625,107.677,107.7327,8153.0
2017-05-25 10:00:00,116.18,116.3,116.07,116.3,17599.0,107.7698,107.8811,107.6677,107.8811,17599.0
2017-05-25 10:10:00,116.3,116.47,116.28,116.3,8834.0,107.8811,108.0388,107.8625,107.8811,8834.0
2017-05-25 10:20:00,116.35,116.35,116.12,116.23,8530.0,107.9275,107.9275,107.7141,107.8162,8530.0
2017-05-25 10:30:00,116.18,116.38,116.17,116.32,7600.0,107.7698,107.9553,107.7605,107.8997,7600.0
2017-05-25 10:40:00,116.36,116.36,116.18,116.22,4826.0,107.9368,107.9368,107.7698,107.8069,4826.0
2017-05-25 10:50:00,116.2,116.22,116.08,116.08,5550.0,107.7883,107.8069,107.677,107.677,5550.0
2017-05-25 11:00:00,116.04,116.2,116.04,116.2,16842.0,107.6399,107.7883,107.6399,107.7883,16842.0
2017-05-25 11:10:00,116.22,116.26,116.09,116.18,6614.0,107.8069,107.844,107.6863,107.7698,6614.0
2017-05-25 11:20:00,116.13,116.22,116.12,116.14,7658.0,107.7234,107.8069,107.7141,107.7327,7658.0
2017-05-25 11:30:00,116.15,116.17,115.95,115.99,11893.0,107.742,107.7605,107.5564,107.5935,11893.0
2017-05-25 11:40:00,115.99,116.0,115.86,116.0,6394.0,107.5935,107.6028,107.473,107.6028,6394.0
2017-05-25 11:50:00,116.03,116.03,115.94,115.96,5109.0,107.6306,107.6306,107.5472,107.5657,5109.0
2017-05-25 12:00:00,115.98,116.11,115.92,116.11,8870.0,107.5843,107.7049,107.5286,107.7049,8870.0
2017-05-25 12:10:00,116.07,116.14,116.04,116.12,5969.0,107.6677,107.7327,107.6399,107.7141,5969.0
2017-05-25 12:20:00,116.1,116.31,116.09,116.16,5763.0,107.6956,107.8904,107.6863,107.7512,5763.0
2017-05-25 12:30:00,116.13,116.25,116.1,116.25,3700.0,107.7234,107.8347,107.6956,107.8347,3700.0
2017-05-25 12:40:00,116.22,116.31,116.2,116.28,4380.0,107.8069,107.8904,107.7883,107.8625,4380.0
2017-05-25 12:50:00,116.27,116.31,116.25,116.3,3301.0,107.8533,107.8904,107.8347,107.8811,3301.0
2017-05-25 13:00:00,116.31,116.31,116.22,116.26,6083.0,107.8904,107.8904,107.8069,107.844,6083.0
2017-05-25 13:10:00,116.25,116.32,116.25,116.32,3576.0,107.8347,107.8997,107.8347,107.8997,3576.0
2017-05-25 13:20:00,116.29,116.4,116.29,116.39,5880.0,107.8718,107.9739,107.8718,107.9646,5880.0
2017-05-25 13:30:00,116.39,116.39,116.31,116.38,6295.0,107.9646,107.9646,107.8904,107.9553,6295.0
2017-05-25 13:40:00,116.38,116.47,116.36,116.47,10849.0,107.9553,108.0388,107.9368,108.0388,10849.0
2017-05-25 13:50:00,116.47,116.61,116.45,116.61,7716.0,108.0388,108.1687,108.0202,108.1687,7716.0
2017-05-25 14:00:00,116.59,116.6,116.5,116.53,10040.0,108.1501,108.1594,108.0666,108.0945,10040.0
2017-05-25 14:10:00,116.53,116.65,116.53,116.65,13839.0,108.0945,108.2058,108.0945,108.2058,13839.0
2017-05-25 14:20:00,116.66,116.78,116.65,116.77,9064.0,108.215,108.3264,108.2058,108.3171,9064.0
2017-05-25 14:30:00,116.76,116.91,116.72,116.89,9561.0,108.3078,108.4469,108.2707,108.4284,9561.0
2017-05-25 14:40:00,116.9,116.91,116.81,116.81,8344.0,108.4377,108.4469,108.3542,108.3542,8344.0
2017-05-25 14:50:00,116.82,116.87,116.79,116.83,8717.0,108.3635,108.4098,108.3356,108.3727,8717.0
2017-05-25 15:00:00,116.83,116.85,116.75,116.78,8931.0,108.3727,108.3913,108.2985,108.3264,8931.0
2017-05-25 15:10:00,116.77,116.81,116.75,116.76,11956.0,108.3171,108.3542,108.2985,108.3078,11956.0
2017-05-25 15:20:00,116.74,116.74,116.68,116.7,11869.0,108.2892,108.2892,108.2336,108.2521,11869.0
2017-05-25 15:30:00,116.7,116.8,116.69,116.8,18758.0,108.2521,108.3449,108.2429,108.3449,18758.0
2017-05-25 15:40:00,116.79,116.86,116.7,116.77,23339.0,108.3356,108.4006,108.2521,108.3171,23339.0
2017-05-25 15:50:00,116.76,116.76,116.49,116.55,85330.0,108.3078,108.3078,108.0573,108.113,85330.0
2017-05-26 09:30:00,116.54,116.74,116.33,116.61,11193.0,108.1037,108.2892,107.9089,108.1687,11193.0
2017-05-26 09:40:00,116.59,116.73,116.53,116.58,4539.0,108.1501,108.28,108.0945,108.1408,4539.0
2017-05-26 09:50:00,116.59,116.64,116.5,116.5,2860.0,108.1501,108.1965,108.0666,108.0666,2860.0
2017-05-26 10:00:00,116.54,116.67,116.35,116.36,5900.0,108.1037,108.2243,107.9275,107.9368,5900.0
2017-05-26 10:10:00,116.35,116.44,116.32,116.41,4524.0,107.9275,108.011,107.8997,107.9831,4524.0
2017-05-26 10:20:00,116.38,116.39,116.25,116.39,3145.0,107.9553,107.9646,107.8347,107.9646,3145.0
2017-05-26 10:30:00,116.43,116.71,116.43,116.7,15839.0,108.0017,108.2614,108.0017,108.2521,15839.0
2017-05-26 10:40:00,116.72,116.72,116.53,116.54,6100.0,108.2707,108.2707,108.0945,108.1037,6100.0
2017-05-26 10:50:00,116.51,116.51,116.37,116.39,3300.0,108.0759,108.0759,107.946,107.9646,3300.0
2017-05-26 11:00:00,116.37,116.39,116.27,116.35,5402.0,107.946,107.9646,107.8533,107.9275,5402.0
2017-05-26 11:10:00,116.33,116.43,116.31,116.38,3825.0,107.9089,108.0017,107.8904,107.9553,3825.0
2017-05-26 11:20:00,116.35,116.38,116.3,116.36,3468.0,107.9275,107.9553,107.8811,107.9368,3468.0
2017-05-26 11:30:00,116.37,116.45,116.37,116.45,5779.0,107.946,108.0202,107.946,108.0202,5779.0
2017-05-26 11:40:00,116.46,116.47,116.42,116.47,8446.0,108.0295,108.0388,107.9924,108.0388,8446.0
2017-05-26 11:50:00,116.48,116.48,116.43,116.46,3800.0,108.0481,108.0481,108.0017,108.0295,3800.0
2017-05-26 12:00:00,116.46,116.59,116.46,116.58,8527.0,108.0295,108.1501,108.0295,108.1408,8527.0
2017-05-26 12:10:00,116.61,116.66,116.6,116.66,2600.0,108.1687,108.215,108.1594,108.215,2600.0
2017-05-26 12:20:00,116.64,116.64,116.53,116.64,3900.0,108.1965,108.1965,108.0945,108.1965,3900.0
2017-05-26 12:30:00,116.62,116.65,116.59,116.64,4866.0,108.1779,108.2058,108.1501,108.1965,4866.0
2017-05-26 12:40:00,116.62,116.62,116.54,116.57,3460.0,108.1779,108.1779,108.1037,108.1316,3460.0
2017-05-26 12:50:00,116.56,116.58,116.55,116.58,2942.0,108.1223,108.1408,108.113,108.1408,2942.0
2017-05-26 13:00:00,116.56,116.58,116.49,116.49,4023.0,108.1223,108.1408,108.0573,108.0573,4023.0
2017-05-26 13:10:00,116.5,116.68,116.49,116.65,7806.0,108.0666,108.2336,108.0573,108.2058,7806.0
2017-05-26 13:20:00,116.65,116.71,116.65,116.7,4390.0,108.2058,108.2614,108.2058,108.2521,4390.0
2017-05-26 13:30:00,116.72,116.81,116.72,116.79,10381.0,108.2707,108.3542,108.2707,108.3356,10381.0
2017-05-26 13:40:00,116.8,116.85,116.76,116.8,5993.0,108.3449,108.3913,108.3078,108.3449,5993.0
2017-05-26 13:50:00,116.8,116.84,116.77,116.84,3160.0,108.3449,108.382,108.3171,108.382,3160.0
2017-05-26 14:00:00,116.84,116.84,116.74,116.81,6085.0,108.382,108.382,108.2892,108.3542,6085.0
2017-05-26 14:10:00,116.81,116.85,116.78,116.84,7328.0,108.3542,108.3913,108.3264,108.382,7328.0
2017-05-26 14:20:00,116.84,116.92,116.83,116.88,5961.0,108.382,108.4562,108.3727,108.4191,5961.0
2017-05-26 14:30:00,116.88,116.91,116.87,116.89,5744.0,108.4191,108.4469,108.4098,108.4284,5744.0
2017-05-26 14:40:00,116.88,116.92,116.87,116.92,6177.0,108.4191,108.4562,108.4098,108.4562,6177.0
2017-05-26 14:50:00,116.91,117.0,116.9,116.99,12340.0,108.4469,108.5304,108.4377,108.5212,12340.0
2017-05-26 15:00:00,117.0,117.05,116.96,116.99,14387.0,108.5304,108.5768,108.4933,108.5212,14387.0
2017-05-26 15:10:00,116.99,117.13,116.99,117.11,12502.0,108.5212,108.651,108.5212,108.6325,12502.0
2017-05-26 15:20:00,117.11,117.12,117.03,117.07,12533.0,108.6325,108.6417,108.5583,108.5954,12533.0
2017-05-26 15:30:00,117.07,117.18,117.04,117.11,22880.0,108.5954,108.6974,108.5675,108.6325,22880.0
2017-05-26 15:40:00,117.11,117.23,117.09,117.14,22526.0,108.6325,108.7438,108.6139,108.6603,22526.0
2017-05-26 15:50:00,117.14,117.21,117.04,117.1,54590.0,108.6603,108.7252,108.5675,108.6232,54590.0
2017-05-30 09:30:00,116.9,117.31,116.9,117.18,9841.0,108.4377,108.818,108.4377,108.6974,9841.0
2017-05-30 09:40:00,117.19,117.43,117.0,117.43,27169.0,108.7067,108.9293,108.5304,108.9293,27169.0
2017-05-30 09:50:00,117.43,117.46,117.24,117.34,5596.0,108.9293,108.9571,108.7531,108.8458,5596.0
2017-05-30 10:00:00,117.39,117.39,117.12,117.16,19232.0,108.8922,108.8922,108.6417,108.6788,19232.0
2017-05-30 10:10:00,117.16,117.16,116.66,116.75,4922.0,108.6788,108.6788,108.215,108.2985,4922.0
2017-05-30 10:20:00,116.76,116.78,116.63,116.7,4102.0,108.3078,108.3264,108.1872,108.2521,4102.0
2017-05-30 10:30:00,116.66,116.8,116.62,116.77,5035.0,108.215,108.3449,108.1779,108.3171,5035.0
2017-05-30 10:40:00,116.81,116.85,116.76,116.77,8000.0,108.3542,108.3913,108.3078,108.3171,8000.0
2017-05-30 10:50:00,116.74,116.79,116.56,116.58,12237.0,108.2892,108.3356,108.1223,108.1408,12237.0
2017-05-30 11:00:00,116.57,116.76,116.57,116.67,8137.0,108.1316,108.3078,108.1316,108.2243,8137.0
2017-05-30 11:10:00,116.66,116.69,116.54,116.62,6699.0,108.215,108.2429,108.1037,108.1779,6699.0
2017-05-30 11:20:00,116.62,116.77,116.61,116.68,16093.0,108.1779,108.3171,108.1687,108.2336,16093.0
2017-05-30 11:30:00,116.66,116.68,116.56,116.56,4162.0,108.215,108.2336,108.1223,108.1223,4162.0
2017-05-30 11:40:00,116.57,116.7,116.52,116.7,5076.0,108.1316,108.2521,108.0852,108.2521,5076.0
2017-05-30 11:50:00,116.69,116.75,116.62,116.65,5581.0,108.2429,108.2985,108.1779,108.2058,5581.0
2017-05-30 12:00:00,116.66,116.7,116.62,116.65,2503.0,108.215,108.2521,108.1779,108.2058,2503.0
2017-05-30 12:10:00,116.65,116.7,116.64,116.65,6008.0,108.2058,108.2521,108.1965,108.2058,6008.0
2017-05-30 12:20:00,116.63,116.78,116.62,116.78,7214.0,108.1872,108.3264,108.1779,108.3264,7214.0
2017-05-30 12:30:00,116.79,116.84,116.72,116.75,8400.0,108.3356,108.382,108.2707,108.2985,8400.0
2017-05-30 12:40:00,116.75,116.78,116.75,116.76,7996.0,108.2985,108.3264,108.2985,108.3078,7996.0
2017-05-30 12:50:00,116.76,116.86,116.76,116.83,24156.0,108.3078,108.4006,108.3078,108.3727,24156.0
2017-05-30 13:00:00,116.82,116.84,116.72,116.72,8066.0,108.3635,108.382,108.2707,108.2707,8066.0
2017-05-30 13:10:00,116.72,116.73,116.66,116.68,4211.0,108.2707,108.28,108.215,108.2336,4211.0
2017-05-30 13:20:00,116.65,116.65,116.58,116.6,2476.0,108.2058,108.2058,108.1408,108.1594,2476.0
2017-05-30 13:30:00,116.61,116.64,116.59,116.63,6113.0,108.1687,108.1965,108.1501,108.1872,6113.0
2017-05-30 13:40:00,116.63,116.64,116.57,116.64,2900.0,108.1872,108.1965,108.1316,108.1965,2900.0
2017-05-30 13:50:00,116.63,116.66,116.6,116.61,4225.0,108.1872,108.215,108.1594,108.1687,4225.0
2017-05-30 14:00:00,116.6,116.73,116.59,116.72,7185.0,108.1594,108.28,108.1501,108.2707,7185.0
2017-05-30 14:10:00,116.7,116.7,116.65,116.68,10804.0,108.2521,108.2521,108.2058,108.2336,10804.0
2017-05-30 14:20:00,116.69,116.76,116.68,116.74,8235.0,108.2429,108.3078,108.2336,108.2892,8235.0
2017-05-30 14:30:00,116.73,116.79,116.73,116.78,13058.0,108.28,108.3356,108.28,108.3264,13058.0
2017-05-30 14:40:00,116.78,116.79,116.68,116.7,14215.0,108.3264,108.3356,108.2336,108.2521,14215.0
2017-05-30 14:50:00,116.71,116.79,116.7,116.78,11121.0,108.2614,108.3356,108.2521,108.3264,11121.0
2017-05-30 15:00:00,116.77,116.85,116.75,116.76,17877.0,108.3171,108.3913,108.2985,108.3078,17877.0
2017-05-30 15:10:00,116.76,116.79,116.72,116.73,10722.0,108.3078,108.3356,108.2707,108.28,10722.0
2017-05-30 15:20:00,116.74,116.74,116.67,116.71,8456.0,108.2892,108.2892,108.2243,108.2614,8456.0
2017-05-30 15:30:00,116.69,116.78,116.69,116.73,14556.0,108.2429,108.3264,108.2429,108.28,14556.0
2017-05-30 15:40:00,116.74,116.75,116.71,116.74,16026.0,108.2892,108.2985,108.2614,108.2892,16026.0
2017-05-30 15:50:00,116.75,116.83,116.73,116.76,67649.0,108.2985,108.3727,108.28,108.3078,67649.0
2017-05-31 09:30:00,117.0,117.0,116.79,117.0,5699.0,108.5304,108.5304,108.3356,108.5304,5699.0
2017-05-31 09:40:00,117.2,117.21,116.9,116.9,3200.0,108.7159,108.7252,108.4377,108.4377,3200.0
2017-05-31 09:50:00,116.94,116.96,116.3,116.38,5970.0,108.4748,108.4933,107.8811,107.9553,5970.0
2017-05-31 10:00:00,116.47,116.83,116.44,116.7,10668.0,108.0388,108.3727,108.011,108.2521,10668.0
2017-05-31 10:10:00,116.73,116.87,116.7,116.83,6950.0,108.28,108.4098,108.2521,108.3727,6950.0
2017-05-31 10:20:00,116.79,116.87,116.77,116.77,6277.0,108.3356,108.4098,108.3171,108.3171,6277.0
2017-05-31 10:30:00,116.74,117.0,116.72,116.97,6022.0,108.2892,108.5304,108.2707,108.5026,6022.0
2017-05-31 10:40:00,116.99,117.1,116.92,117.05,7009.0,108.5212,108.6232,108.4562,108.5768,7009.0
2017-05-31 10:50:00,117.05,117.08,116.97,117.04,9840.0,108.5768,108.6046,108.5026,108.5675,9840.0
2017-05-31 11:00:00,117.05,117.08,116.93,117.04,10520.0,108.5768,108.6046,108.4655,108.5675,10520.0
2017-05-31 11:10:00,117.03,117.03,116.84,116.91,6452.0,108.5583,108.5583,108.382,108.4469,6452.0
2017-05-31 11:20:00,116.91,117.06,116.88,116.93,8948.0,108.4469,108.5861,108.4191,108.4655,8948.0
2017-05-31 11:30:00,116.9,116.93,116.75,116.77,7826.0,108.4377,108.4655,108.2985,108.3171,7826.0
2017-05-31 11:40:00,116.77,116.97,116.77,116.97,7993.0,108.3171,108.5026,108.3171,108.5026,7993.0
2017-05-31 11:50:00,116.95,117.03,116.94,116.94,6737.0,108.484,108.5583,108.4748,108.4748,6737.0
2017-05-31 12:00:00,116.94,117.23,116.94,117.14,5978.0,108.4748,108.7438,108.4748,108.6603,5978.0
2017-05-31 12:10:00,117.15,117.31,117.1,117.29,7400.0,108.6696,108.818,108.6232,108.7994,7400.0
2017-05-31 12:20:00,117.28,117.32,117.26,117.32,5234.0,108.7902,108.8273,108.7716,108.8273,5234.0
2017-05-31 12:30:00,117.29,117.36,117.26,117.26,7842.0,108.7994,108.8644,108.7716,108.7716,7842.0
2017-05-31 12:40:00,117.27,117.29,117.13,117.17,6313.0,108.7809,108.7994,108.651,108.6881,6313.0
2017-05-31 12:50:00,117.15,117.21,117.12,117.21,6720.0,108.6696,108.7252,108.6417,108.7252,6720.0
2017-05-31 13:00:00,117.22,117.41,117.22,117.4,11634.0,108.7345,108.9107,108.7345,108.9015,11634.0
2017-05-31 13:10:00,117.41,117.6,117.41,117.48,15753.0,108.9107,109.087,108.9107,108.9757,15753.0
2017-05-31 13:20:00,117.46,117.53,117.44,117.51,6145.0,108.9571,109.0221,108.9386,109.0035,6145.0
2017-05-31 13:30:00,117.52,117.6,117.52,117.55,12184.0,109.0128,109.087,109.0128,109.0406,12184.0
2017-05-31 13:40:00,117.56,117.57,117.35,117.37,10827.0,109.0499,109.0592,108.8551,108.8736,10827.0
2017-05-31 13:50:00,117.37,117.5,117.32,117.49,10818.0,108.8736,108.9942,108.8273,108.985,10818.0
2017-05-31 14:00:00,117.5,117.58,117.43,117.56,10583.0,108.9942,109.0684,108.9293,109.0499,10583.0
2017-05-31 14:10:00,117.58,117.76,117.51,117.72,15079.0,109.0684,109.2354,109.0035,109.1983,15079.0
2017-05-31 14:20:00,117.69,117.78,117.69,117.76,8322.0,109.1705,109.254,109.1705,109.2354,8322.0
2017-05-31 14:30:00,117.76,117.94,117.75,117.92,9459.0,109.2354,109.4024,109.2261,109.3838,9459.0
2017-05-31 14:40:00,117.93,117.97,117.88,117.92,10988.0,109.3931,109.4302,109.3467,109.3838,10988.0
2017-05-31 14:50:00,117.9,117.93,117.86,117.86,7401.0,109.3653,109.3931,109.3282,109.3282,7401.0
2017-05-31 15:00:00,117.86,118.02,117.8,117.85,12557.0,109.3282,109.4766,109.2725,109.3189,12557.0
2017-05-31 15:10:00,117.86,118.0,117.83,117.98,11481.0,109.3282,109.458,109.3003,109.4395,11481.0
2017-05-31 15:20:00,117.98,118.1,117.94,118.06,13681.0,109.4395,109.5508,109.4024,109.5137,13681.0
2017-05-31 15:30:00,118.08,118.22,118.04,118.19,22718.0,109.5322,109.6621,109.4951,109.6343,22718.0
2017-05-31 15:40:00,118.19,118.46,118.19,118.46,47840.0,109.6343,109.8847,109.6343,109.8847,47840.0
2017-05-31 15:50:00,118.45,118.5,118.34,118.44,130928.0,109.8755,109.9218,109.7734,109.8662,130928.0
2017-06-01 09:30:00,118.57,118.7,117.43,118.42,29421.0,109.9868,110.1074,108.9293,109.8476,29421.0
2017-06-01 09:40:00,118.39,118.5,118.07,118.43,17634.0,109.8198,109.9218,109.523,109.8569,17634.0
2017-06-01 09:50:00,118.42,118.8,118.42,118.78,22171.0,109.8476,110.2001,109.8476,110.1816,22171.0
2017-06-01 10:00:00,118.77,118.89,118.37,118.47,7870.0,110.1723,110.2836,109.8013,109.894,7870.0
2017-06-01 10:10:00,118.48,118.69,118.32,118.69,5743.0,109.9033,110.0981,109.7549,110.0981,5743.0
2017-06-01 10:20:00,118.72,118.79,118.51,118.57,7093.0,110.1259,110.1909,109.9311,109.9868,7093.0
2017-06-01 10:30:00,118.57,118.65,118.32,118.65,12106.0,109.9868,110.061,109.7549,110.061,12106.0
2017-06-01 10:40:00,118.64,118.71,118.57,118.64,9734.0,110.0517,110.1166,109.9868,110.0517,9734.0
2017-06-01 10:50:00,118.65,118.65,118.45,118.45,7779.0,110.061,110.061,109.8755,109.8755,7779.0
2017-06-01 11:00:00,118.47,118.54,118.38,118.44,5800.0,109.894,109.9589,109.8105,109.8662,5800.0
2017-06-01 11:10:00,118.45,118.6,118.42,118.56,14511.0,109.8755,110.0146,109.8476,109.9775,14511.0
2017-06-01 11:20:00,118.55,118.76,118.49,118.69,9100.0,109.9682,110.163,109.9126,110.0981,9100.0
2017-06-01 11:30:00,118.73,118.79,118.67,118.79,7794.0,110.1352,110.1909,110.0795,110.1909,7794.0
2017-06-01 11:40:00,118.78,118.84,118.73,118.82,7742.0,110.1816,110.2372,110.1352,110.2187,7742.0
2017-06-01 11:50:00,118.84,118.96,118.84,118.87,6063.0,110.2372,110.3485,110.2372,110.2651,6063.0
2017-06-01 12:00:00,118.84,118.94,118.75,118.77,11564.0,110.2372,110.33,110.1537,110.1723,11564.0
2017-06-01 12:10:00,118.76,118.77,118.62,118.62,14110.0,110.163,110.1723,110.0332,110.0332,14110.0
2017-06-01 12:20:00,118.61,118.67,118.57,118.59,14109.0,110.0239,110.0795,109.9868,110.0053,14109.0
2017-06-01 12:30:00,118.61,118.77,118.61,118.64,10470.0,110.0239,110.1723,110.0239,110.0517,10470.0
2017-06-01 12:40:00,118.66,118.75,118.64,118.7,9711.0,110.0703,110.1537,110.0517,110.1074,9711.0
2017-06-01 12:50:00,118.71,118.75,118.66,118.68,11826.0,110.1166,110.1537,110.0703,110.0888,11826.0
2017-06-01 13:00:00,118.7,118.76,118.68,118.71,10445.0,110.1074,110.163,110.0888,110.1166,10445.0
2017-06-01 13:10:00,118.7,118.74,118.67,118.7,7750.0,110.1074,110.1445,110.0795,110.1074,7750.0
2017-06-01 13:20:00,118.69,118.71,118.62,118.7,9713.0,110.0981,110.1166,110.0332,110.1074,9713.0
2017-06-01 13:30:00,118.68,118.69,118.63,118.65,5514.0,110.0888,110.0981,110.0424,110.061,5514.0
2017-06-01 13:40:00,118.66,118.67,118.54,118.6,6499.0,110.0703,110.0795,109.9589,110.0146,6499.0
2017-06-01 13:50:00,118.58,118.58,118.48,118.53,7254.0,109.9961,109.9961,109.9033,109.9497,7254.0
2017-06-01 14:00:00,118.53,118.66,118.48,118.66,13836.0,109.9497,110.0703,109.9033,110.0703,13836.0
2017-06-01 14:10:00,118.66,118.82,118.66,118.8,8323.0,110.0703,110.2187,110.0703,110.2001,8323.0
2017-06-01 14:20:00,118.83,118.84,118.72,118.78,10393.0,110.228,110.2372,110.1259,110.1816,10393.0
2017-06-01 14:30:00,118.78,118.8,118.74,118.8,10902.0,110.1816,110.2001,110.1445,110.2001,10902.0
2017-06-01 14:40:00,118.81,118.82,118.71,118.81,5941.0,110.2094,110.2187,110.1166,110.2094,5941.0
2017-06-01 14:50:00,118.8,118.81,118.66,118.67,10703.0,110.2001,110.2094,110.0703,110.0795,10703.0
2017-06-01 15:00:00,118.65,118.75,118.6,118.72,16206.0,110.061,110.1537,110.0146,110.1259,16206.0
2017-06-01 15:10:00,118.65,118.75,118.65,118.73,10835.0,110.061,110.1537,110.061,110.1352,10835.0
2017-06-01 15:20:00,118.7,118.75,118.68,118.73,10295.0,110.1074,110.1537,110.0888,110.1352,10295.0
2017-06-01 15:30:00,118.72,118.73,118.59,118.63,15131.0,110.1259,110.1352,110.0053,110.0424,15131.0
2017-06-01 15:40:00,118.65,118.73,118.6,118.69,27688.0,110.061,110.1352,110.0146,110.0981,27688.0
2017-06-01 15:50:00,118.7,119.0,118.7,119.0,75161.0,110.1074,110.3856,110.1074,110.3856,75161.0
2017-06-02 09:30:00,119.05,119.25,118.21,118.98,8335.0,110.432,110.6176,109.6528,110.3671,8335.0
2017-06-02 09:40:00,118.92,118.92,118.55,118.71,4643.0,110.3114,110.3114,109.9682,110.1166,4643.0
2017-06-02 09:50:00,118.84,118.85,118.6,118.61,6206.0,110.2372,110.2465,110.0146,110.0239,6206.0
2017-06-02 10:00:00,118.74,119.28,118.63,119.22,11128.0,110.1445,110.6454,110.0424,110.5897,11128.0
2017-06-02 10:10:00,119.27,119.38,119.09,119.09,5441.0,110.6361,110.7381,110.4691,110.4691,5441.0
2017-06-02 10:20:00,119.02,119.08,119.01,119.08,2278.0,110.4042,110.4599,110.3949,110.4599,2278.0
2017-06-02 10:30:00,119.08,119.16,119.05,119.08,3000.0,110.4599,110.5341,110.432,110.4599,3000.0
2017-06-02 10:40:00,119.01,119.17,119.01,119.12,2390.0,110.3949,110.5433,110.3949,110.497,2390.0
2017-06-02 10:50:00,119.1,119.3,119.1,119.19,3390.0,110.4784,110.6639,110.4784,110.5619,3390.0
2017-06-02 11:00:00,119.09,119.21,119.07,119.09,3740.0,110.4691,110.5804,110.4506,110.4691,3740.0
2017-06-02 11:10:00,119.09,119.22,118.99,119.22,10439.0,110.4691,110.5897,110.3764,110.5897,10439.0
2017-06-02 11:20:00,119.16,119.29,119.14,119.29,4126.0,110.5341,110.6547,110.5155,110.6547,4126.0
2017-06-02 11:30:00,119.26,119.36,119.23,119.35,3634.0,110.6268,110.7196,110.599,110.7103,3634.0
2017-06-02 11:40:00,119.33,119.38,119.25,119.32,3329.0,110.6918,110.7381,110.6176,110.6825,3329.0
2017-06-02 11:50:00,119.31,119.44,119.27,119.4,6624.0,110.6732,110.7938,110.6361,110.7567,6624.0
2017-06-02 12:00:00,119.37,119.38,119.25,119.28,3417.0,110.7289,110.7381,110.6176,110.6454,3417.0
2017-06-02 12:10:00,119.23,119.33,119.23,119.32,2743.0,110.599,110.6918,110.599,110.6825,2743.0
2017-06-02 12:20:00,119.27,119.29,119.19,119.2,3831.0,110.6361,110.6547,110.5619,110.5712,3831.0
2017-06-02 12:30:00,119.2,119.2,118.99,119.02,9000.0,110.5712,110.5712,110.3764,110.4042,9000.0
2017-06-02 12:40:00,119.03,119.07,119.01,119.02,3001.0,110.4135,110.4506,110.3949,110.4042,3001.0
2017-06-02 12:50:00,119.03,119.07,118.97,118.97,2354.0,110.4135,110.4506,110.3578,110.3578,2354.0
2017-06-02 13:00:00,118.99,119.02,118.88,118.88,15291.0,110.3764,110.4042,110.2743,110.2743,15291.0
2017-06-02 13:10:00,118.87,118.88,118.78,118.78,4300.0,110.2651,110.2743,110.1816,110.1816,4300.0
2017-06-02 13:20:00,118.81,118.84,118.72,118.79,4402.0,110.2094,110.2372,110.1259,110.1909,4402.0
2017-06-02 13:30:00,118.78,118.99,118.76,118.96,5716.0,110.1816,110.3764,110.163,110.3485,5716.0
2017-06-02 13:40:00,119.02,119.03,118.93,118.93,4171.0,110.4042,110.4135,110.3207,110.3207,4171.0
2017-06-02 13:50:00,118.98,119.03,118.91,118.95,4661.0,110.3671,110.4135,110.3022,110.3393,4661.0
2017-06-02 14:00:00,118.94,119.11,118.93,119.06,3307.0,110.33,110.4877,110.3207,110.4413,3307.0
2017-06-02 14:10:00,119.05,119.13,119.02,119.13,5927.0,110.432,110.5062,110.4042,110.5062,5927.0
2017-06-02 14:20:00,119.11,119.14,118.99,119.0,4960.0,110.4877,110.5155,110.3764,110.3856,4960.0
2017-06-02 14:30:00,119.0,119.09,118.95,118.95,16946.0,110.3856,110.4691,110.3393,110.3393,16946.0
2017-06-02 14:40:00,118.98,118.99,118.85,118.93,4508.0,110.3671,110.3764,110.2465,110.3207,4508.0
2017-06-02 14:50:00,118.92,118.99,118.9,118.94,1950.0,110.3114,110.3764,110.2929,110.33,1950.0
2017-06-02 15:00:00,118.97,118.97,118.88,118.93,8265.0,110.3578,110.3578,110.2743,110.3207,8265.0
2017-06-02 15:10:00,118.94,119.0,118.94,118.99,7001.0,110.33,110.3856,110.33,110.3764,7001.0
2017-06-02 15:20:00,119.01,119.06,118.97,118.97,6638.0,110.3949,110.4413,110.3578,110.3578,6638.0
2017-06-02 15:30:00,119.0,119.05,118.94,118.95,11319.0,110.3856,110.432,110.33,110.3393,11319.0
2017-06-02 15:40:00,118.94,118.96,118.78,118.83,18844.0,110.33,110.3485,110.1816,110.228,18844.0
2017-06-02 15:50:00,118.84,118.97,118.79,118.82,81827.0,110.2372,110.3578,110.1909,110.2187,81827.0
2017-06-05 09:30:00,118.92,119.01,118.62,119.01,12363.0,110.3114,110.3949,110.0332,110.3949,12363.0
2017-06-05 09:40:00,118.97,119.15,118.92,119.15,5200.0,110.3578,110.5248,110.3114,110.5248,5200.0
2017-06-05 09:50:00,119.21,119.25,119.11,119.25,5023.0,110.5804,110.6176,110.4877,110.6176,5023.0
2017-06-05 10:00:00,119.32,119.44,119.3,119.34,4567.0,110.6825,110.7938,110.6639,110.701,4567.0
2017-06-05 10:10:00,119.35,119.45,119.27,119.36,3962.0,110.7103,110.8031,110.6361,110.7196,3962.0
2017-06-05 10:20:00,119.36,119.36,119.19,119.19,1501.0,110.7196,110.7196,110.5619,110.5619,1501.0
2017-06-05 10:30:00,119.14,119.17,119.07,119.07,1300.0,110.5155,110.5433,110.4506,110.4506,1300.0
2017-06-05 10:40:00,119.12,119.15,119.07,119.07,2800.0,110.497,110.5248,110.4506,110.4506,2800.0
2017-06-05 10:50:00,119.06,119.11,119.03,119.05,1400.0,110.4413,110.4877,110.4135,110.432,1400.0
2017-06-05 11:00:00,119.07,119.14,119.04,119.13,29212.0,110.4506,110.5155,110.4228,110.5062,29212.0
2017-06-05 11:10:00,119.13,119.15,118.98,118.98,12853.0,110.5062,110.5248,110.3671,110.3671,12853.0
2017-06-05 11:20:00,118.97,118.97,118.74,118.74,3069.0,110.3578,110.3578,110.1445,110.1445,3069.0
2017-06-05 11:30:00,118.77,118.86,118.73,118.73,10361.0,110.1723,110.2558,110.1352,110.1352,10361.0
2017-06-05 11:40:00,118.73,118.8,118.63,118.65,21991.0,110.1352,110.2001,110.0424,110.061,21991.0
2017-06-05 11:50:00,118.67,118.74,118.64,118.71,9658.0,110.0795,110.1445,110.0517,110.1166,9658.0
2017-06-05 12:00:00,118.73,118.75,118.62,118.74,20240.0,110.1352,110.1537,110.0332,110.1445,20240.0
2017-06-05 12:10:00,118.74,118.92,118.72,118.81,29207.0,110.1445,110.3114,110.1259,110.2094,29207.0
2017-06-05 12:20:00,118.82,118.89,118.78,118.85,10192.0,110.2187,110.2836,110.1816,110.2465,10192.0
2017-06-05 12:30:00,118.84,118.88,118.79,118.81,4901.0,110.2372,110.2743,110.1909,110.2094,4901.0
2017-06-05 12:40:00,118.79,118.82,118.75,118.79,2501.0,110.1909,110.2187,110.1537,110.1909,2501.0
2017-06-05 12:50:00,118.81,119.1,118.79,119.05,14883.0,110.2094,110.4784,110.1909,110.432,14883.0
2017-06-05 13:00:00,119.04,119.34,119.02,119.22,11290.0,110.4228,110.701,110.4042,110.5897,11290.0
2017-06-05 13:10:00,119.21,119.21,119.01,119.1,8400.0,110.5804,110.5804,110.3949,110.4784,8400.0
2017-06-05 13:20:00,119.09,119.13,119.05,119.12,4214.0,110.4691,110.5062,110.432,110.497,4214.0
2017-06-05 13:30:00,119.11,119.11,119.0,119.06,4066.0,110.4877,110.4877,110.3856,110.4413,4066.0
2017-06-05 13:40:00,119.06,119.12,119.01,119.1,3982.0,110.4413,110.497,110.3949,110.4784,3982.0
2017-06-05 13:50:00,119.13,119.16,119.09,119.1,6660.0,110.5062,110.5341,110.4691,110.4784,6660.0
2017-06-05 14:00:00,119.11,119.2,119.04,119.1,8743.0,110.4877,110.5712,110.4228,110.4784,8743.0
2017-06-05 14:10:00,119.11,119.17,119.09,119.12,1800.0,110.4877,110.5433,110.4691,110.497,1800.0
2017-06-05 14:20:00,119.1,119.12,119.0,119.03,3774.0,110.4784,110.497,110.3856,110.4135,3774.0
2017-06-05 14:30:00,119.0,119.03,118.88,118.93,10700.0,110.3856,110.4135,110.2743,110.3207,10700.0
2017-06-05 14:40:00,118.93,119.0,118.89,118.98,5509.0,110.3207,110.3856,110.2836,110.3671,5509.0
2017-06-05 14:50:00,118.96,118.97,118.91,118.96,9933.0,110.3485,110.3578,110.3022,110.3485,9933.0
2017-06-05 15:00:00,118.97,118.98,118.88,118.97,8026.0,110.3578,110.3671,110.2743,110.3578,8026.0
2017-06-05 15:10:00,118.98,119.01,118.9,118.9,9100.0,110.3671,110.3949,110.2929,110.2929,9100.0
2017-06-05 15:20:00,118.91,118.98,118.87,118.87,7100.0,110.3022,110.3671,110.2651,110.2651,7100.0
2017-06-05 15:30:00,118.91,119.04,118.89,118.99,7510.0,110.3022,110.4228,110.2836,110.3764,7510.0
2017-06-05 15:40:00,118.94,118.96,118.88,118.92,9904.0,110.33,110.3485,110.2743,110.3114,9904.0
2017-06-05 15:50:00,118.92,118.93,118.83,118.86,40905.0,110.3114,110.3207,110.228,110.2558,40905.0
2017-06-06 09:30:00,118.34,118.36,117.73,118.09,9769.0,109.7734,109.792,109.2076,109.5415,9769.0
2017-06-06 09:40:00,118.15,118.33,118.02,118.32,6363.0,109.5972,109.7641,109.4766,109.7549,6363.0
2017-06-06 09:50:00,118.28,118.37,118.23,118.24,10521.0,109.7178,109.8013,109.6714,109.6807,10521.0
2017-06-06 10:00:00,118.17,118.19,118.09,118.16,3521.0,109.6157,109.6343,109.5415,109.6065,3521.0
2017-06-06 10:10:00,118.2,118.31,118.16,118.22,7156.0,109.6436,109.7456,109.6065,109.6621,7156.0
2017-06-06 10:20:00,118.24,118.24,118.16,118.18,11573.0,109.6807,109.6807,109.6065,109.625,11573.0
2017-06-06 10:30:00,118.17,118.22,117.9,117.96,6932.0,109.6157,109.6621,109.3653,109.4209,6932.0
2017-06-06 10:40:00,117.97,118.0,117.82,117.89,8863.0,109.4302,109.458,109.2911,109.356,8863.0
2017-06-06 10:50:00,117.86,117.88,117.74,117.75,6998.0,109.3282,109.3467,109.2169,109.2261,6998.0
2017-06-06 11:00:00,117.77,117.82,117.71,117.72,6963.0,109.2447,109.2911,109.189,109.1983,6963.0
2017-06-06 11:10:00,117.73,117.73,117.59,117.62,7135.0,109.2076,109.2076,109.0777,109.1055,7135.0
2017-06-06 11:20:00,117.6,117.63,117.44,117.51,5863.0,109.087,109.1148,108.9386,109.0035,5863.0
2017-06-06 11:30:00,117.47,117.55,117.45,117.45,10356.0,108.9664,109.0406,108.9479,108.9479,10356.0
2017-06-06 11:40:00,117.49,117.62,117.49,117.62,10959.0,108.985,109.1055,108.985,109.1055,10959.0
2017-06-06 11:50:00,117.62,117.74,117.59,117.73,5888.0,109.1055,109.2169,109.0777,109.2076,5888.0
2017-06-06 12:00:00,117.74,117.86,117.74,117.77,9890.0,109.2169,109.3282,109.2169,109.2447,9890.0
2017-06-06 12:10:00,117.75,117.76,117.66,117.69,9233.0,109.2261,109.2354,109.1427,109.1705,9233.0
2017-06-06 12:20:00,117.7,117.71,117.65,117.67,7000.0,109.1798,109.189,109.1334,109.1519,7000.0
2017-06-06 12:30:00,117.69,117.73,117.69,117.73,10546.0,109.1705,109.2076,109.1705,109.2076,10546.0
2017-06-06 12:40:00,117.72,117.81,117.67,117.78,12421.0,109.1983,109.2818,109.1519,109.254,12421.0
2017-06-06 12:50:00,117.77,117.79,117.74,117.76,9610.0,109.2447,109.2632,109.2169,109.2354,9610.0
2017-06-06 13:00:00,117.76,117.82,117.76,117.78,8879.0,109.2354,109.2911,109.2354,109.254,8879.0
2017-06-06 13:10:00,117.78,117.78,117.61,117.61,14916.0,109.254,109.254,109.0963,109.0963,14916.0
2017-06-06 13:20:00,117.59,117.6,117.44,117.46,7369.0,109.0777,109.087,108.9386,108.9571,7369.0
2017-06-06 13:30:00,117.46,117.6,117.4,117.53,10977.0,108.9571,109.087,108.9015,109.0221,10977.0
2017-06-06 13:40:00,117.52,117.66,117.52,117.63,13688.0,109.0128,109.1427,109.0128,109.1148,13688.0
2017-06-06 13:50:00,117.61,117.68,117.57,117.6,7134.0,109.0963,109.1612,109.0592,109.087,7134.0
2017-06-06 14:00:00,117.61,117.73,117.59,117.68,18337.0,109.0963,109.2076,109.0777,109.1612,18337.0
2017-06-06 14:10:00,117.69,117.7,117.59,117.67,11861.0,109.1705,109.1798,109.0777,109.1519,11861.0
2017-06-06 14:20:00,117.67,117.69,117.56,117.57,7381.0,109.1519,109.1705,109.0499,109.0592,7381.0
2017-06-06 14:30:00,117.56,117.71,117.56,117.62,13869.0,109.0499,109.189,109.0499,109.1055,13869.0
2017-06-06 14:40:00,117.62,117.87,117.61,117.84,25092.0,109.1055,109.3374,109.0963,109.3096,25092.0
2017-06-06 14:50:00,117.84,117.88,117.75,117.75,13000.0,109.3096,109.3467,109.2261,109.2261,13000.0
2017-06-06 15:00:00,117.76,117.81,117.72,117.78,13732.0,109.2354,109.2818,109.1983,109.254,13732.0
2017-06-06 15:10:00,117.78,117.81,117.69,117.76,11160.0,109.254,109.2818,109.1705,109.2354,11160.0
2017-06-06 15:20:00,117.77,117.8,117.72,117.75,18310.0,109.2447,109.2725,109.1983,109.2261,18310.0
2017-06-06 15:30:00,117.75,117.75,117.58,117.64,28118.0,109.2261,109.2261,109.0684,109.1241,28118.0
2017-06-06 15:40:00,117.64,117.73,117.61,117.61,33279.0,109.1241,109.2076,109.0963,109.0963,33279.0
2017-06-06 15:50:00,117.62,117.74,117.61,117.72,76920.0,109.1055,109.2169,109.0963,109.1983,76920.0
2017-06-07 09:30:00,117.98,117.98,117.58,117.8,6552.0,109.4395,109.4395,109.0684,109.2725,6552.0
2017-06-07 09:40:00,117.91,117.99,117.82,117.84,8208.0,109.3746,109.4488,109.2911,109.3096,8208.0
2017-06-07 09:50:00,117.83,117.94,117.69,117.9,7051.0,109.3003,109.4024,109.1705,109.3653,7051.0
2017-06-07 10:00:00,117.87,118.11,117.7,117.82,10611.0,109.3374,109.5601,109.1798,109.2911,10611.0
2017-06-07 10:10:00,117.84,117.95,117.68,117.7,13140.0,109.3096,109.4117,109.1612,109.1798,13140.0
2017-06-07 10:20:00,117.7,117.75,117.56,117.56,19052.0,109.1798,109.2261,109.0499,109.0499,19052.0
2017-06-07 10:30:00,117.57,117.67,117.53,117.53,9961.0,109.0592,109.1519,109.0221,109.0221,9961.0
2017-06-07 10:40:00,117.53,117.67,117.46,117.59,13151.0,109.0221,109.1519,108.9571,109.0777,13151.0
2017-06-07 10:50:00,117.57,117.78,117.53,117.73,23585.0,109.0592,109.254,109.0221,109.2076,23585.0
2017-06-07 11:00:00,117.72,117.78,117.68,117.75,5712.0,109.1983,109.254,109.1612,109.2261,5712.0
2017-06-07 11:10:00,117.75,117.77,117.6,117.64,10300.0,109.2261,109.2447,109.087,109.1241,10300.0
2017-06-07 11:20:00,117.62,117.62,117.47,117.55,4401.0,109.1055,109.1055,108.9664,109.0406,4401.0
2017-06-07 11:30:00,117.49,117.67,117.42,117.59,8965.0,108.985,109.1519,108.92,109.0777,8965.0
2017-06-07 11:40:00,117.63,117.68,117.53,117.59,5332.0,109.1148,109.1612,109.0221,109.0777,5332.0
2017-06-07 11:50:00,117.59,117.63,117.55,117.62,7084.0,109.0777,109.1148,109.0406,109.1055,7084.0
2017-06-07 12:00:00,117.59,117.67,117.56,117.67,6370.0,109.0777,109.1519,109.0499,109.1519,6370.0
2017-06-07 12:10:00,117.65,117.65,117.52,117.52,3904.0,109.1334,109.1334,109.0128,109.0128,3904.0
2017-06-07 12:20:00,117.52,117.56,117.43,117.47,3881.0,109.0128,109.0499,108.9293,108.9664,3881.0
2017-06-07 12:30:00,117.44,117.51,117.44,117.47,4110.0,108.9386,109.0035,108.9386,108.9664,4110.0
2017-06-07 12:40:00,117.45,117.47,117.23,117.3,9834.0,108.9479,108.9664,108.7438,108.8087,9834.0
2017-06-07 12:50:00,117.28,117.28,117.18,117.23,7999.0,108.7902,108.7902,108.6974,108.7438,7999.0
2017-06-07 13:00:00,117.24,117.41,117.24,117.36,6320.0,108.7531,108.9107,108.7531,108.8644,6320.0
2017-06-07 13:10:00,117.31,117.33,117.27,117.29,4908.0,108.818,108.8365,108.7809,108.7994,4908.0
2017-06-07 13:20:00,117.26,117.33,117.23,117.28,7039.0,108.7716,108.8365,108.7438,108.7902,7039.0
2017-06-07 13:30:00,117.23,117.23,117.14,117.17,4611.0,108.7438,108.7438,108.6603,108.6881,4611.0
2017-06-07 13:40:00,117.16,117.2,117.08,117.16,11400.0,108.6788,108.7159,108.6046,108.6788,11400.0
2017-06-07 13:50:00,117.16,117.19,117.14,117.14,7988.0,108.6788,108.7067,108.6603,108.6603,7988.0
2017-06-07 14:00:00,117.13,117.28,117.1,117.18,26083.0,108.651,108.7902,108.6232,108.6974,26083.0
2017-06-07 14:10:00,117.19,117.29,117.14,117.16,7527.0,108.7067,108.7994,108.6603,108.6788,7527.0
2017-06-07 14:20:00,117.16,117.36,117.15,117.29,10087.0,108.6788,108.8644,108.6696,108.7994,10087.0
2017-06-07 14:30:00,117.29,117.45,117.29,117.44,16017.0,108.7994,108.9479,108.7994,108.9386,16017.0
2017-06-07 14:40:00,117.44,117.6,117.41,117.59,10420.0,108.9386,109.087,108.9107,109.0777,10420.0
2017-06-07 14:50:00,117.62,117.65,117.48,117.48,6229.0,109.1055,109.1334,108.9757,108.9757,6229.0
2017-06-07 15:00:00,117.47,117.68,117.46,117.63,14149.0,108.9664,109.1612,108.9571,109.1148,14149.0
2017-06-07 15:10:00,117.62,117.68,117.59,117.67,8000.0,109.1055,109.1612,109.0777,109.1519,8000.0
2017-06-07 15:20:00,117.67,117.81,117.66,117.8,12309.0,109.1519,109.2818,109.1427,109.2725,12309.0
2017-06-07 15:30:00,117.8,117.85,117.68,117.68,15933.0,109.2725,109.3189,109.1612,109.1612,15933.0
2017-06-07 15:40:00,117.69,117.83,117.67,117.76,34491.0,109.1705,109.3003,109.1519,109.2354,34491.0
2017-06-07 15:50:00,117.77,117.79,117.59,117.67,59936.0,109.2447,109.2632,109.0777,109.1519,59936.0
2017-06-08 09:30:00,117.77,118.04,117.62,117.83,11999.0,109.2447,109.4951,109.1055,109.3003,11999.0
2017-06-08 09:40:00,117.87,117.95,117.79,117.93,6789.0,109.3374,109.4117,109.2632,109.3931,6789.0
2017-06-08 09:50:00,117.86,117.86,117.5,117.64,10119.0,109.3282,109.3282,108.9942,109.1241,10119.0
2017-06-08 10:00:00,117.71,117.88,117.56,117.56,10191.0,109.189,109.3467,109.0499,109.0499,10191.0
2017-06-08 10:10:00,117.62,117.82,117.55,117.62,12926.0,109.1055,109.2911,109.0406,109.1055,12926.0
2017-06-08 10:20:00,117.65,117.72,117.43,117.46,9071.0,109.1334,109.1983,108.9293,108.9571,9071.0
2017-06-08 10:30:00,117.51,117.54,117.24,117.35,9190.0,109.0035,109.0313,108.7531,108.8551,9190.0
2017-06-08 10:40:00,117.32,117.37,117.22,117.25,9449.0,108.8273,108.8736,108.7345,108.7623,9449.0
2017-06-08 10:50:00,117.25,117.4,117.24,117.32,6721.0,108.7623,108.9015,108.7531,108.8273,6721.0
2017-06-08 11:00:00,117.32,117.54,117.29,117.49,15222.0,108.8273,109.0313,108.7994,108.985,15222.0
2017-06-08 11:10:00,117.5,117.72,117.49,117.71,10032.0,108.9942,109.1983,108.985,109.189,10032.0
2017-06-08 11:20:00,117.73,117.79,117.62,117.69,14803.0,109.2076,109.2632,109.1055,109.1705,14803.0
2017-06-08 11:30:00,117.67,117.7,117.55,117.68,10330.0,109.1519,109.1798,109.0406,109.1612,10330.0
2017-06-08 11:40:00,117.65,117.72,117.63,117.71,15571.0,109.1334,109.1983,109.1148,109.189,15571.0
2017-06-08 11:50:00,117.73,117.77,117.63,117.71,7796.0,109.2076,109.2447,109.1148,109.189,7796.0
2017-06-08 12:00:00,117.68,117.8,117.65,117.77,8511.0,109.1612,109.2725,109.1334,109.2447,8511.0
2017-06-08 12:10:00,117.78,117.92,117.74,117.88,15383.0,109.254,109.3838,109.2169,109.3467,15383.0
2017-06-08 12:20:00,117.93,117.97,117.72,117.72,6294.0,109.3931,109.4302,109.1983,109.1983,6294.0
2017-06-08 12:30:00,117.68,117.85,117.68,117.74,12536.0,109.1612,109.3189,109.1612,109.2169,12536.0
2017-06-08 12:40:00,117.74,117.83,117.69,117.73,8411.0,109.2169,109.3003,109.1705,109.2076,8411.0
2017-06-08 12:50:00,117.71,117.72,117.58,117.68,13571.0,109.189,109.1983,109.0684,109.1612,13571.0
2017-06-08 13:00:00,117.64,117.69,117.59,117.59,9445.0,109.1241,109.1705,109.0777,109.0777,9445.0
2017-06-08 13:10:00,117.61,117.65,117.54,117.59,15229.0,109.0963,109.1334,109.0313,109.0777,15229.0
2017-06-08 13:20:00,117.59,117.6,117.32,117.35,13375.0,109.0777,109.087,108.8273,108.8551,13375.0
2017-06-08 13:30:00,117.32,117.48,117.32,117.43,6275.0,108.8273,108.9757,108.8273,108.9293,6275.0
2017-06-08 13:40:00,117.42,117.58,117.38,117.57,9590.0,108.92,109.0684,108.8829,109.0592,9590.0
2017-06-08 13:50:00,117.56,117.69,117.54,117.66,8462.0,109.0499,109.1705,109.0313,109.1427,8462.0
2017-06-08 14:00:00,117.66,117.67,117.57,117.58,8542.0,109.1427,109.1519,109.0592,109.0684,8542.0
2017-06-08 14:10:00,117.6,117.64,117.5,117.59,14501.0,109.087,109.1241,108.9942,109.0777,14501.0
2017-06-08 14:20:00,117.59,117.61,117.53,117.53,10673.0,109.0777,109.0963,109.0221,109.0221,10673.0
2017-06-08 14:30:00,117.53,117.59,117.47,117.49,15608.0,109.0221,109.0777,108.9664,108.985,15608.0
2017-06-08 14:40:00,117.5,117.52,117.25,117.28,10801.0,108.9942,109.0128,108.7623,108.7902,10801.0
2017-06-08 14:50:00,117.28,117.5,117.28,117.5,13983.0,108.7902,108.9942,108.7902,108.9942,13983.0
2017-06-08 15:00:00,117.5,117.51,117.38,117.48,16017.0,108.9942,109.0035,108.8829,108.9757,16017.0
2017-06-08 15:10:00,117.5,117.53,117.4,117.43,16756.0,108.9942,109.0221,108.9015,108.9293,16756.0
2017-06-08 15:20:00,117.45,117.52,117.45,117.5,12721.0,108.9479,109.0128,108.9479,108.9942,12721.0
2017-06-08 15:30:00,117.48,117.48,117.37,117.41,17440.0,108.9757,108.9757,108.8736,108.9107,17440.0
2017-06-08 15:40:00,117.42,117.49,117.36,117.49,26156.0,108.92,108.985,108.8644,108.985,26156.0
2017-06-08 15:50:00,117.51,117.6,117.33,117.38,90373.0,109.0035,109.087,108.8365,108.8829,90373.0
2017-06-09 09:30:00,117.61,117.63,117.34,117.34,8375.0,109.0963,109.1148,108.8458,108.8458,8375.0
2017-06-09 09:40:00,117.28,117.36,117.27,117.35,2333.0,108.7902,108.8644,108.7809,108.8551,2333.0
2017-06-09 09:50:00,117.28,117.44,117.07,117.44,5882.0,108.7902,108.9386,108.5954,108.9386,5882.0
2017-06-09 10:00:00,117.41,117.68,117.4,117.67,4311.0,108.9107,109.1612,108.9015,109.1519,4311.0
2017-06-09 10:10:00,117.73,117.76,117.65,117.66,6851.0,109.2076,109.2354,109.1334,109.1427,6851.0
2017-06-09 10:20:00,117.67,118.01,117.67,118.01,10319.0,109.1519,109.4673,109.1519,109.4673,10319.0
2017-06-09 10:30:00,118.02,118.09,117.78,117.78,7437.0,109.4766,109.5415,109.254,109.254,7437.0
2017-06-09 10:40:00,117.8,117.84,117.72,117.81,6200.0,109.2725,109.3096,109.1983,109.2818,6200.0
2017-06-09 10:50:00,117.78,117.81,117.63,117.73,4998.0,109.254,109.2818,109.1148,109.2076,4998.0
2017-06-09 11:00:00,117.67,117.94,117.66,117.94,12142.0,109.1519,109.4024,109.1427,109.4024,12142.0
2017-06-09 11:10:00,117.91,117.91,117.7,117.7,4775.0,109.3746,109.3746,109.1798,109.1798,4775.0
2017-06-09 11:20:00,117.74,117.78,117.67,117.78,6800.0,109.2169,109.254,109.1519,109.254,6800.0
2017-06-09 11:30:00,117.78,117.8,117.64,117.64,6672.0,109.254,109.2725,109.1241,109.1241,6672.0
2017-06-09 11:40:00,117.62,117.66,117.51,117.53,8546.0,109.1055,109.1427,109.0035,109.0221,8546.0
2017-06-09 11:50:00,117.54,117.7,117.53,117.68,8145.0,109.0313,109.1798,109.0221,109.1612,8145.0
2017-06-09 12:00:00,117.67,117.86,117.65,117.78,7291.0,109.1519,109.3282,109.1334,109.254,7291.0
2017-06-09 12:10:00,117.75,117.76,117.67,117.69,4484.0,109.2261,109.2354,109.1519,109.1705,4484.0
2017-06-09 12:20:00,117.66,117.7,117.5,117.52,4968.0,109.1427,109.1798,108.9942,109.0128,4968.0
2017-06-09 12:30:00,117.55,117.6,117.33,117.44,7151.0,109.0406,109.087,108.8365,108.9386,7151.0
2017-06-09 12:40:00,117.43,117.45,117.35,117.39,3441.0,108.9293,108.9479,108.8551,108.8922,3441.0
2017-06-09 12:50:00,117.39,117.51,117.39,117.49,6871.0,108.8922,109.0035,108.8922,108.985,6871.0
2017-06-09 13:00:00,117.5,117.53,117.4,117.51,3795.0,108.9942,109.0221,108.9015,109.0035,3795.0
2017-06-09 13:10:00,117.44,117.44,117.22,117.26,5120.0,108.9386,108.9386,108.7345,108.7716,5120.0
2017-06-09 13:20:00,117.29,117.35,117.27,117.32,5875.0,108.7994,108.8551,108.7809,108.8273,5875.0
2017-06-09 13:30:00,117.29,117.3,117.17,117.2,7899.0,108.7994,108.8087,108.6881,108.7159,7899.0
2017-06-09 13:40:00,117.12,117.21,117.05,117.05,5447.0,108.6417,108.7252,108.5768,108.5768,5447.0
2017-06-09 13:50:00,116.97,117.0,116.77,116.84,5874.0,108.5026,108.5304,108.3171,108.382,5874.0
2017-06-09 14:00:00,116.78,117.0,116.78,116.86,4499.0,108.3264,108.5304,108.3264,108.4006,4499.0
2017-06-09 14:10:00,116.91,116.91,116.77,116.88,7895.0,108.4469,108.4469,108.3171,108.4191,7895.0
2017-06-09 14:20:00,116.84,116.9,116.7,116.7,4651.0,108.382,108.4377,108.2521,108.2521,4651.0
2017-06-09 14:30:00,116.77,116.78,116.51,116.57,8905.0,108.3171,108.3264,108.0759,108.1316,8905.0
2017-06-09 14:40:00,116.56,116.59,116.16,116.16,16369.0,108.1223,108.1501,107.7512,107.7512,16369.0
2017-06-09 14:50:00,116.2,116.27,116.07,116.2,12353.0,107.7883,107.8533,107.6677,107.7883,12353.0
2017-06-09 15:00:00,116.22,116.51,116.12,116.32,16718.0,107.8069,108.0759,107.7141,107.8997,16718.0
2017-06-09 15:10:00,116.3,116.52,116.29,116.5,14725.0,107.8811,108.0852,107.8718,108.0666,14725.0
2017-06-09 15:20:00,116.46,116.64,116.39,116.64,13135.0,108.0295,108.1965,107.9646,108.1965,13135.0
2017-06-09 15:30:00,116.59,116.61,116.39,116.42,8778.0,108.1501,108.1687,107.9646,107.9924,8778.0
2017-06-09 15:40:00,116.41,116.58,116.3,116.57,22627.0,107.9831,108.1408,107.8811,108.1316,22627.0
2017-06-09 15:50:00,116.58,116.84,116.57,116.76,55563.0,108.1408,108.382,108.1316,108.3078,55563.0
2017-06-12 09:30:00,116.55,116.92,116.55,116.79,29001.0,108.113,108.4562,108.113,108.3356,29001.0
2017-06-12 09:40:00,116.62,116.63,116.13,116.18,7523.0,108.1779,108.1872,107.7234,107.7698,7523.0
2017-06-12 09:50:00,116.09,116.1,115.73,115.84,7767.0,107.6863,107.6956,107.3524,107.4544,7767.0
2017-06-12 10:00:00,115.87,115.89,115.59,115.65,20587.0,107.4822,107.5008,107.2225,107.2782,20587.0
2017-06-12 10:10:00,115.65,115.8,115.6,115.8,21319.0,107.2782,107.4173,107.2318,107.4173,21319.0
2017-06-12 10:20:00,115.84,116.22,115.84,116.1,9175.0,107.4544,107.8069,107.4544,107.6956,9175.0
2017-06-12 10:30:00,116.13,116.13,115.9,115.98,7326.0,107.7234,107.7234,107.5101,107.5843,7326.0
2017-06-12 10:40:00,115.97,116.37,115.97,116.37,6910.0,107.575,107.946,107.575,107.946,6910.0
2017-06-12 10:50:00,116.32,116.51,116.24,116.44,8280.0,107.8997,108.0759,107.8254,108.011,8280.0
2017-06-12 11:00:00,116.42,116.46,116.38,116.45,6523.0,107.9924,108.0295,107.9553,108.0202,6523.0
2017-06-12 11:10:00,116.48,116.8,116.48,116.74,15444.0,108.0481,108.3449,108.0481,108.2892,15444.0
2017-06-12 11:20:00,116.73,116.78,116.56,116.59,13594.0,108.28,108.3264,108.1223,108.1501,13594.0
2017-06-12 11:30:00,116.61,116.7,116.56,116.69,11785.0,108.1687,108.2521,108.1223,108.2429,11785.0
2017-06-12 11:40:00,116.71,116.86,116.64,116.82,16709.0,108.2614,108.4006,108.1965,108.3635,16709.0
2017-06-12 11:50:00,116.81,117.12,116.8,117.12,6500.0,108.3542,108.6417,108.3449,108.6417,6500.0
2017-06-12 12:00:00,117.14,117.14,116.94,116.99,6688.0,108.6603,108.6603,108.4748,108.5212,6688.0
2017-06-12 12:10:00,116.98,117.07,116.97,117.02,7161.0,108.5119,108.5954,108.5026,108.549,7161.0
2017-06-12 12:20:00,117.04,117.04,116.79,116.87,6100.0,108.5675,108.5675,108.3356,108.4098,6100.0
2017-06-12 12:30:00,116.84,116.86,116.73,116.77,4004.0,108.382,108.4006,108.28,108.3171,4004.0
2017-06-12 12:40:00,116.73,116.73,116.6,116.64,2745.0,108.28,108.28,108.1594,108.1965,2745.0
2017-06-12 12:50:00,116.61,116.77,116.61,116.73,11043.0,108.1687,108.3171,108.1687,108.28,11043.0
2017-06-12 13:00:00,116.72,116.72,116.55,116.6,6205.0,108.2707,108.2707,108.113,108.1594,6205.0
2017-06-12 13:10:00,116.62,116.77,116.62,116.77,5043.0,108.1779,108.3171,108.1779,108.3171,5043.0
2017-06-12 13:20:00,116.78,116.88,116.77,116.81,4425.0,108.3264,108.4191,108.3171,108.3542,4425.0
2017-06-12 13:30:00,116.84,116.9,116.79,116.81,4602.0,108.382,108.4377,108.3356,108.3542,4602.0
2017-06-12 13:40:00,116.83,116.85,116.73,116.73,5145.0,108.3727,108.3913,108.28,108.28,5145.0
2017-06-12 13:50:00,116.75,116.77,116.62,116.62,7703.0,108.2985,108.3171,108.1779,108.1779,7703.0
2017-06-12 14:00:00,116.65,116.78,116.65,116.78,14387.0,108.2058,108.3264,108.2058,108.3264,14387.0
2017-06-12 14:10:00,116.76,116.81,116.73,116.79,9438.0,108.3078,108.3542,108.28,108.3356,9438.0
2017-06-12 14:20:00,116.77,116.78,116.68,116.72,8018.0,108.3171,108.3264,108.2336,108.2707,8018.0
2017-06-12 14:30:00,116.71,116.91,116.68,116.91,11300.0,108.2614,108.4469,108.2336,108.4469,11300.0
2017-06-12 14:40:00,116.92,116.99,116.86,116.96,8922.0,108.4562,108.5212,108.4006,108.4933,8922.0
2017-06-12 14:50:00,116.98,117.06,116.98,117.05,4600.0,108.5119,108.5861,108.5119,108.5768,4600.0
2017-06-12 15:00:00,117.07,117.11,116.97,116.98,11021.0,108.5954,108.6325,108.5026,108.5119,11021.0
2017-06-12 15:10:00,117.0,117.03,116.94,116.98,11249.0,108.5304,108.5583,108.4748,108.5119,11249.0
2017-06-12 15:20:00,117.0,117.04,116.97,116.98,13821.0,108.5304,108.5675,108.5026,108.5119,13821.0
2017-06-12 15:30:00,116.97,117.02,116.92,116.92,17992.0,108.5026,108.549,108.4562,108.4562,17992.0
2017-06-12 15:40:00,116.92,116.99,116.8,116.97,29103.0,108.4562,108.5212,108.3449,108.5026,29103.0
2017-06-12 15:50:00,116.96,117.22,116.96,117.18,49423.0,108.4933,108.7345,108.4933,108.6974,49423.0
2017-06-13 09:30:00,117.2,117.49,117.04,117.46,39156.0,108.7159,108.985,108.5675,108.9571,39156.0
2017-06-13 09:40:00,117.47,118.02,117.41,117.98,27549.0,108.9664,109.4766,108.9107,109.4395,27549.0
2017-06-13 09:50:00,117.94,118.26,117.69,118.16,15739.0,109.4024,109.6992,109.1705,109.6065,15739.0
2017-06-13 10:00:00,118.16,118.18,118.1,118.11,7704.0,109.6065,109.625,109.5508,109.5601,7704.0
2017-06-13 10:10:00,118.12,118.39,118.12,118.23,11411.0,109.5694,109.8198,109.5694,109.6714,11411.0
2017-06-13 10:20:00,118.23,118.35,118.19,118.32,7541.0,109.6714,109.7827,109.6343,109.7549,7541.0
2017-06-13 10:30:00,118.33,118.5,118.3,118.49,8293.0,109.7641,109.9218,109.7363,109.9126,8293.0
2017-06-13 10:40:00,118.51,118.51,118.22,118.27,9200.0,109.9311,109.9311,109.6621,109.7085,9200.0
2017-06-13 10:50:00,118.26,118.39,118.2,118.3,8701.0,109.6992,109.8198,109.6436,109.7363,8701.0
2017-06-13 11:00:00,118.28,118.43,118.24,118.42,12220.0,109.7178,109.8569,109.6807,109.8476,12220.0
2017-06-13 11:10:00,118.43,118.51,118.4,118.45,10213.0,109.8569,109.9311,109.8291,109.8755,10213.0
2017-06-13 11:20:00,118.41,118.43,118.29,118.3,4804.0,109.8384,109.8569,109.727,109.7363,4804.0
2017-06-13 11:30:00,118.3,118.4,118.28,118.4,9014.0,109.7363,109.8291,109.7178,109.8291,9014.0
2017-06-13 11:40:00,118.43,118.53,118.41,118.43,7833.0,109.8569,109.9497,109.8384,109.8569,7833.0
2017-06-13 11:50:00,118.43,118.58,118.43,118.5,5810.0,109.8569,109.9961,109.8569,109.9218,5810.0
2017-06-13 12:00:00,118.57,118.64,118.53,118.59,6731.0,109.9868,110.0517,109.9497,110.0053,6731.0
2017-06-13 12:10:00,118.62,118.65,118.59,118.63,4650.0,110.0332,110.061,110.0053,110.0424,4650.0
2017-06-13 12:20:00,118.61,118.63,118.55,118.62,3568.0,110.0239,110.0424,109.9682,110.0332,3568.0
2017-06-13 12:30:00,118.61,118.79,118.6,118.79,9600.0,110.0239,110.1909,110.0146,110.1909,9600.0
2017-06-13 12:40:00,118.8,118.95,118.77,118.9,13280.0,110.2001,110.3393,110.1723,110.2929,13280.0
2017-06-13 12:50:00,118.91,118.96,118.81,118.94,6006.0,110.3022,110.3485,110.2094,110.33,6006.0
2017-06-13 13:00:00,118.92,118.97,118.89,118.97,6300.0,110.3114,110.3578,110.2836,110.3578,6300.0
2017-06-13 13:10:00,118.97,119.08,118.96,119.05,10952.0,110.3578,110.4599,110.3485,110.432,10952.0
2017-06-13 13:20:00,119.02,119.06,118.99,119.01,5100.0,110.4042,110.4413,110.3764,110.3949,5100.0
2017-06-13 13:30:00,119.03,119.07,118.98,119.07,4707.0,110.4135,110.4506,110.3671,110.4506,4707.0
2017-06-13 13:40:00,119.06,119.11,119.03,119.1,9660.0,110.4413,110.4877,110.4135,110.4784,9660.0
2017-06-13 13:50:00,119.11,119.2,119.09,119.17,8611.0,110.4877,110.5712,110.4691,110.5433,8611.0
2017-06-13 14:00:00,119.12,119.2,119.1,119.14,8547.0,110.497,110.5712,110.4784,110.5155,8547.0
2017-06-13 14:10:00,119.14,119.14,119.03,119.06,11874.0,110.5155,110.5155,110.4135,110.4413,11874.0
2017-06-13 14:20:00,119.09,119.1,119.0,119.06,11817.0,110.4691,110.4784,110.3856,110.4413,11817.0
2017-06-13 14:30:00,119.05,119.16,119.05,119.14,10994.0,110.432,110.5341,110.432,110.5155,10994.0
2017-06-13 14:40:00,119.13,119.16,119.07,119.09,8876.0,110.5062,110.5341,110.4506,110.4691,8876.0
2017-06-13 14:50:00,119.08,119.09,118.98,119.03,8715.0,110.4599,110.4691,110.3671,110.4135,8715.0
2017-06-13 15:00:00,119.03,119.03,118.82,118.84,13996.0,110.4135,110.4135,110.2187,110.2372,13996.0
2017-06-13 15:10:00,118.84,118.87,118.78,118.84,16171.0,110.2372,110.2651,110.1816,110.2372,16171.0
2017-06-13 15:20:00,118.85,118.96,118.81,118.95,12548.0,110.2465,110.3485,110.2094,110.3393,12548.0
2017-06-13 15:30:00,118.93,118.99,118.91,118.98,15959.0,110.3207,110.3764,110.3022,110.3671,15959.0
2017-06-13 15:40:00,118.98,118.98,118.93,118.96,25881.0,110.3671,110.3671,110.3207,110.3485,25881.0
2017-06-13 15:50:00,118.96,118.96,118.86,118.94,69983.0,110.3485,110.3485,110.2558,110.33,69983.0
2017-06-14 09:30:00,118.74,119.44,118.73,119.28,27633.0,110.1445,110.7938,110.1352,110.6454,27633.0
2017-06-14 09:40:00,119.21,119.41,119.07,119.17,11243.0,110.5804,110.766,110.4506,110.5433,11243.0
2017-06-14 09:50:00,119.15,119.6,119.15,119.44,35083.0,110.5248,110.9422,110.5248,110.7938,35083.0
2017-06-14 10:00:00,119.41,119.55,119.19,119.5,16648.0,110.766,110.8958,110.5619,110.8495,16648.0
2017-06-14 10:10:00,119.55,119.73,119.42,119.61,14204.0,110.8958,111.0628,110.7752,110.9515,14204.0
2017-06-14 10:20:00,119.56,119.57,119.27,119.27,3300.0,110.9051,110.9144,110.6361,110.6361,3300.0
2017-06-14 10:30:00,119.31,119.45,119.3,119.35,6609.0,110.6732,110.8031,110.6639,110.7103,6609.0
2017-06-14 10:40:00,119.29,119.39,119.21,119.36,6943.0,110.6547,110.7474,110.5804,110.7196,6943.0
2017-06-14 10:50:00,119.39,119.45,119.26,119.27,5700.0,110.7474,110.8031,110.6268,110.6361,5700.0
2017-06-14 11:00:00,119.29,119.42,119.29,119.39,7062.0,110.6547,110.7752,110.6547,110.7474,7062.0
2017-06-14 11:10:00,119.36,119.63,119.34,119.58,9151.0,110.7196,110.97,110.701,110.9237,9151.0
2017-06-14 11:20:00,119.56,119.76,119.56,119.6,7793.0,110.9051,111.0906,110.9051,110.9422,7793.0
2017-06-14 11:30:00,119.68,119.77,119.49,119.49,8112.0,111.0164,111.0999,110.8402,110.8402,8112.0
2017-06-14 11:40:00,119.51,119.68,119.46,119.68,11203.0,110.8587,111.0164,110.8123,111.0164,11203.0
2017-06-14 11:50:00,119.69,119.72,119.53,119.65,10005.0,111.0257,111.0535,110.8773,110.9886,10005.0
2017-06-14 12:00:00,119.62,119.65,119.59,119.6,6729.0,110.9608,110.9886,110.9329,110.9422,6729.0
2017-06-14 12:10:00,119.6,119.63,119.48,119.56,12921.0,110.9422,110.97,110.8309,110.9051,12921.0
2017-06-14 12:20:00,119.59,119.77,119.59,119.77,6872.0,110.9329,111.0999,110.9329,111.0999,6872.0
2017-06-14 12:30:00,119.79,119.93,119.76,119.92,6910.0,111.1185,111.2483,111.0906,111.239,6910.0
2017-06-14 12:40:00,119.96,120.1,119.92,120.02,18950.0,111.2762,111.406,111.239,111.3318,18950.0
2017-06-14 12:50:00,120.01,120.11,119.98,120.11,8007.0,111.3225,111.4153,111.2947,111.4153,8007.0
2017-06-14 13:00:00,120.11,120.16,120.07,120.13,7265.0,111.4153,111.4617,111.3782,111.4338,7265.0
2017-06-14 13:10:00,120.1,120.14,120.06,120.14,5625.0,111.406,111.4431,111.3689,111.4431,5625.0
2017-06-14 13:20:00,120.15,120.29,120.13,120.28,9631.0,111.4524,111.5823,111.4338,111.573,9631.0
2017-06-14 13:30:00,120.28,120.3,120.17,120.21,7754.0,111.573,111.5915,111.471,111.5081,7754.0
2017-06-14 13:40:00,120.2,120.32,120.19,120.31,4828.0,111.4988,111.6101,111.4895,111.6008,4828.0
2017-06-14 13:50:00,120.28,120.47,120.28,120.46,5690.0,111.573,111.7492,111.573,111.74,5690.0
2017-06-14 14:00:00,120.46,120.82,120.31,120.71,23676.0,111.74,112.0739,111.6008,111.9719,23676.0
2017-06-14 14:10:00,120.69,120.8,120.5,120.65,11982.0,111.9533,112.0553,111.7771,111.9162,11982.0
2017-06-14 14:20:00,120.6,120.69,120.46,120.61,9984.0,111.8698,111.9533,111.74,111.8791,9984.0
2017-06-14 14:30:00,120.55,120.65,120.35,120.35,18068.0,111.8234,111.9162,111.6379,111.6379,18068.0
2017-06-14 14:40:00,120.35,120.38,119.89,119.99,19276.0,111.6379,111.6658,111.2112,111.304,19276.0
2017-06-14 14:50:00,119.98,120.03,119.88,120.01,6358.0,111.2947,111.3411,111.2019,111.3225,6358.0
2017-06-14 15:00:00,120.0,120.01,119.88,119.88,8302.0,111.3133,111.3225,111.2019,111.2019,8302.0
2017-06-14 15:10:00,119.85,119.86,119.58,119.81,9688.0,111.1741,111.1834,110.9237,111.137,9688.0
2017-06-14 15:20:00,119.84,119.9,119.76,119.87,11856.0,111.1648,111.2205,111.0906,111.1927,11856.0
2017-06-14 15:30:00,119.86,120.1,119.8,120.1,17422.0,111.1834,111.406,111.1277,111.406,17422.0
2017-06-14 15:40:00,120.1,120.1,119.96,120.01,24721.0,111.406,111.406,111.2762,111.3225,24721.0
2017-06-14 15:50:00,120.01,120.09,119.92,120.03,52945.0,111.3225,111.3967,111.239,111.3411,52945.0
2017-06-15 09:30:00,119.49,119.74,119.21,119.59,9960.0,110.8402,111.0721,110.5804,110.9329,9960.0
2017-06-15 09:40:00,119.73,119.88,119.36,119.58,9653.0,111.0628,111.2019,110.7196,110.9237,9653.0
2017-06-15 09:50:00,119.68,119.9,119.54,119.9,3595.0,111.0164,111.2205,110.8866,111.2205,3595.0
2017-06-15 10:00:00,119.83,119.87,119.49,119.58,5217.0,111.1556,111.1927,110.8402,110.9237,5217.0
2017-06-15 10:10:00,119.59,119.6,119.42,119.46,16487.0,110.9329,110.9422,110.7752,110.8123,16487.0
2017-06-15 10:20:00,119.42,119.6,119.42,119.6,3735.0,110.7752,110.9422,110.7752,110.9422,3735.0
2017-06-15 10:30:00,119.57,119.69,119.34,119.67,6403.0,110.9144,111.0257,110.701,111.0071,6403.0
2017-06-15 10:40:00,119.64,119.66,119.53,119.64,2115.0,110.9793,110.9979,110.8773,110.9793,2115.0
2017-06-15 10:50:00,119.62,119.78,119.48,119.74,1960.0,110.9608,111.1092,110.8309,111.0721,1960.0
2017-06-15 11:00:00,119.76,119.98,119.76,119.98,15447.0,111.0906,111.2947,111.0906,111.2947,15447.0
2017-06-15 11:10:00,119.97,120.16,119.96,120.05,4991.0,111.2854,111.4617,111.2762,111.3596,4991.0
2017-06-15 11:20:00,120.1,120.25,119.93,120.12,12614.0,111.406,111.5452,111.2483,111.4246,12614.0
2017-06-15 11:30:00,120.2,120.26,120.15,120.17,4026.0,111.4988,111.5544,111.4524,111.471,4026.0
2017-06-15 11:40:00,120.2,120.21,120.08,120.19,8151.0,111.4988,111.5081,111.3875,111.4895,8151.0
2017-06-15 11:50:00,120.12,120.26,120.12,120.15,3162.0,111.4246,111.5544,111.4246,111.4524,3162.0
2017-06-15 12:00:00,120.14,120.17,119.89,119.91,4882.0,111.4431,111.471,111.2112,111.2298,4882.0
2017-06-15 12:10:00,119.87,120.04,119.84,120.04,5700.0,111.1927,111.3504,111.1648,111.3504,5700.0
2017-06-15 12:20:00,119.98,120.03,119.89,120.02,13122.0,111.2947,111.3411,111.2112,111.3318,13122.0
2017-06-15 12:30:00,119.98,120.18,119.98,120.16,2212.0,111.2947,111.4802,111.2947,111.4617,2212.0
2017-06-15 12:40:00,120.14,120.37,120.06,120.25,5349.0,111.4431,111.6565,111.3689,111.5452,5349.0
2017-06-15 12:50:00,120.3,120.35,120.27,120.32,1900.0,111.5915,111.6379,111.5637,111.6101,1900.0
2017-06-15 13:00:00,120.36,120.37,120.32,120.33,1900.0,111.6472,111.6565,111.6101,111.6194,1900.0
2017-06-15 13:10:00,120.33,120.52,120.32,120.42,5884.0,111.6194,111.7956,111.6101,111.7029,5884.0
2017-06-15 13:20:00,120.46,120.46,120.35,120.4,2200.0,111.74,111.74,111.6379,111.6843,2200.0
2017-06-15 13:30:00,120.35,120.48,120.35,120.42,1850.0,111.6379,111.7585,111.6379,111.7029,1850.0
2017-06-15 13:40:00,120.45,120.47,120.35,120.4,2932.0,111.7307,111.7492,111.6379,111.6843,2932.0
2017-06-15 13:50:00,120.43,120.43,120.33,120.36,3072.0,111.7121,111.7121,111.6194,111.6472,3072.0
2017-06-15 14:00:00,120.35,120.49,120.35,120.46,5130.0,111.6379,111.7678,111.6379,111.74,5130.0
2017-06-15 14:10:00,120.43,120.55,120.42,120.53,4995.0,111.7121,111.8234,111.7029,111.8049,4995.0
2017-06-15 14:20:00,120.53,120.71,120.53,120.63,7407.0,111.8049,111.9719,111.8049,111.8977,7407.0
2017-06-15 14:30:00,120.6,120.69,120.57,120.61,9084.0,111.8698,111.9533,111.842,111.8791,9084.0
2017-06-15 14:40:00,120.61,120.85,120.6,120.79,13621.0,111.8791,112.1017,111.8698,112.0461,13621.0
2017-06-15 14:50:00,120.8,120.89,120.75,120.78,6080.0,112.0553,112.1388,112.009,112.0368,6080.0
2017-06-15 15:00:00,120.78,121.0,120.77,120.97,15463.0,112.0368,112.2409,112.0275,112.213,15463.0
2017-06-15 15:10:00,120.94,121.02,120.89,120.91,9673.0,112.1852,112.2594,112.1388,112.1574,9673.0
2017-06-15 15:20:00,120.9,120.95,120.81,120.83,7728.0,112.1481,112.1945,112.0646,112.0832,7728.0
2017-06-15 15:30:00,120.82,120.86,120.7,120.7,12393.0,112.0739,112.111,111.9626,111.9626,12393.0
2017-06-15 15:40:00,120.69,120.87,120.69,120.84,31204.0,111.9533,112.1203,111.9533,112.0925,31204.0
2017-06-15 15:50:00,120.84,121.12,120.81,121.08,68268.0,112.0925,112.3522,112.0646,112.3151,68268.0
2017-06-16 09:30:00,121.32,121.76,121.13,121.71,119335.0,112.5377,112.9459,112.3615,112.8995,119335.0
2017-06-16 09:40:00,121.7,121.98,121.33,121.45,16751.0,112.8902,113.1499,112.547,112.6583,16751.0
2017-06-16 09:50:00,121.46,121.91,121.46,121.91,17629.0,112.6676,113.085,112.6676,113.085,17629.0
2017-06-16 10:00:00,121.96,122.3,121.76,122.3,15916.0,113.1314,113.4468,112.9459,113.4468,15916.0
2017-06-16 10:10:00,122.34,122.35,122.09,122.15,17566.0,113.4839,113.4931,113.252,113.3076,17566.0
2017-06-16 10:20:00,122.14,122.18,122.03,122.08,14300.0,113.2983,113.3354,113.1963,113.2427,14300.0
2017-06-16 10:30:00,122.03,122.42,122.03,122.42,23773.0,113.1963,113.5581,113.1963,113.5581,23773.0
2017-06-16 10:40:00,122.35,122.54,122.19,122.24,10962.0,113.4931,113.6694,113.3447,113.3911,10962.0
2017-06-16 10:50:00,122.19,122.19,121.77,121.87,7034.0,113.3447,113.3447,112.9551,113.0479,7034.0
2017-06-16 11:00:00,121.92,121.92,121.47,121.49,8441.0,113.0943,113.0943,112.6768,112.6954,8441.0
2017-06-16 11:10:00,121.49,121.53,121.47,121.49,3787.0,112.6954,112.7325,112.6768,112.6954,3787.0
2017-06-16 11:20:00,121.52,121.55,121.47,121.51,3360.0,112.7232,112.7511,112.6768,112.714,3360.0
2017-06-16 11:30:00,121.52,121.71,121.52,121.64,6200.0,112.7232,112.8995,112.7232,112.8345,6200.0
2017-06-16 11:40:00,121.68,121.68,121.48,121.52,5340.0,112.8716,112.8716,112.6861,112.7232,5340.0
2017-06-16 11:50:00,121.56,121.61,121.56,121.59,2425.0,112.7603,112.8067,112.7603,112.7882,2425.0
2017-06-16 12:00:00,121.58,121.62,121.53,121.56,3850.0,112.7789,112.816,112.7325,112.7603,3850.0
2017-06-16 12:10:00,121.55,121.55,121.48,121.49,2039.0,112.7511,112.7511,112.6861,112.6954,2039.0
2017-06-16 12:20:00,121.51,121.66,121.51,121.63,5518.0,112.714,112.8531,112.714,112.8253,5518.0
2017-06-16 12:30:00,121.6,121.65,121.51,121.62,8749.0,112.7974,112.8438,112.714,112.816,8749.0
2017-06-16 12:40:00,121.63,121.67,121.58,121.67,3600.0,112.8253,112.8624,112.7789,112.8624,3600.0
2017-06-16 12:50:00,121.68,121.75,121.64,121.66,7617.0,112.8716,112.9366,112.8345,112.8531,7617.0
2017-06-16 13:00:00,121.64,121.67,121.61,121.67,1803.0,112.8345,112.8624,112.8067,112.8624,1803.0
2017-06-16 13:10:00,121.67,121.67,121.5,121.56,6808.0,112.8624,112.8624,112.7047,112.7603,6808.0
2017-06-16 13:20:00,121.56,121.6,121.53,121.57,4584.0,112.7603,112.7974,112.7325,112.7696,4584.0
2017-06-16 13:30:00,121.57,121.67,121.52,121.66,6288.0,112.7696,112.8624,112.7232,112.8531,6288.0
2017-06-16 13:40:00,121.66,121.7,121.63,121.69,6310.0,112.8531,112.8902,112.8253,112.8809,6310.0
2017-06-16 13:50:00,121.67,121.68,121.6,121.65,7830.0,112.8624,112.8716,112.7974,112.8438,7830.0
2017-06-16 14:00:00,121.67,121.77,121.61,121.76,11195.0,112.8624,112.9551,112.8067,112.9459,11195.0
2017-06-16 14:10:00,121.75,121.96,121.75,121.86,10464.0,112.9366,113.1314,112.9366,113.0386,10464.0
2017-06-16 14:20:00,121.87,121.94,121.85,121.88,6506.0,113.0479,113.1128,113.0293,113.0572,6506.0
2017-06-16 14:30:00,121.87,121.92,121.82,121.86,4974.0,113.0479,113.0943,113.0015,113.0386,4974.0
2017-06-16 14:40:00,121.81,121.82,121.75,121.81,4400.0,112.9922,113.0015,112.9366,112.9922,4400.0
2017-06-16 14:50:00,121.79,121.92,121.79,121.88,10225.0,112.9737,113.0943,112.9737,113.0572,10225.0
2017-06-16 15:00:00,121.87,121.95,121.85,121.87,11042.0,113.0479,113.1221,113.0293,113.0479,11042.0
2017-06-16 15:10:00,121.87,121.92,121.78,121.91,12761.0,113.0479,113.0943,112.9644,113.085,12761.0
2017-06-16 15:20:00,121.92,121.99,121.88,121.99,24377.0,113.0943,113.1592,113.0572,113.1592,24377.0
2017-06-16 15:30:00,121.98,122.13,121.96,122.08,35498.0,113.1499,113.2891,113.1314,113.2427,35498.0
2017-06-16 15:40:00,122.08,122.25,122.02,122.05,36134.0,113.2427,113.4004,113.187,113.2149,36134.0
2017-06-16 15:50:00,122.05,122.28,122.05,122.23,126824.0,113.2149,113.4282,113.2149,113.3818,126824.0
2017-06-19 09:30:00,122.32,122.89,121.26,121.81,67745.0,113.4653,113.9941,112.482,112.9922,67745.0
2017-06-19 09:40:00,121.79,122.15,121.74,122.12,12461.0,112.9737,113.3076,112.9273,113.2798,12461.0
2017-06-19 09:50:00,122.06,122.2,121.93,122.2,10009.0,113.2241,113.354,113.1035,113.354,10009.0
2017-06-19 10:00:00,122.16,122.61,122.12,122.61,14798.0,113.3169,113.7343,113.2798,113.7343,14798.0
2017-06-19 10:10:00,122.56,122.71,122.52,122.57,20254.0,113.6879,113.8271,113.6508,113.6972,20254.0
2017-06-19 10:20:00,122.55,122.79,122.44,122.79,14044.0,113.6787,113.9013,113.5766,113.9013,14044.0
2017-06-19 10:30:00,122.8,122.99,122.49,122.53,13464.0,113.9106,114.0868,113.623,113.6601,13464.0
2017-06-19 10:40:00,122.5,122.53,122.13,122.41,11941.0,113.6323,113.6601,113.2891,113.5488,11941.0
2017-06-19 10:50:00,122.43,122.46,122.26,122.43,15510.0,113.5674,113.5952,113.4097,113.5674,15510.0
2017-06-19 11:00:00,122.45,122.49,122.18,122.29,14293.0,113.5859,113.623,113.3354,113.4375,14293.0
2017-06-19 11:10:00,122.31,122.34,122.21,122.24,10193.0,113.456,113.4839,113.3633,113.3911,10193.0
2017-06-19 11:20:00,122.24,122.27,122.16,122.24,13102.0,113.3911,113.4189,113.3169,113.3911,13102.0
2017-06-19 11:30:00,122.25,122.48,122.25,122.48,7552.0,113.4004,113.6137,113.4004,113.6137,7552.0
2017-06-19 11:40:00,122.44,122.52,122.32,122.52,14784.0,113.5766,113.6508,113.4653,113.6508,14784.0
2017-06-19 11:50:00,122.51,122.55,122.46,122.47,9762.0,113.6416,113.6787,113.5952,113.6045,9762.0
2017-06-19 12:00:00,122.48,122.56,122.47,122.49,9520.0,113.6137,113.6879,113.6045,113.623,9520.0
2017-06-19 12:10:00,122.51,122.51,122.34,122.36,9212.0,113.6416,113.6416,113.4839,113.5024,9212.0
2017-06-19 12:20:00,122.34,122.44,122.3,122.44,9350.0,113.4839,113.5766,113.4468,113.5766,9350.0
2017-06-19 12:30:00,122.46,122.51,122.32,122.32,7150.0,113.5952,113.6416,113.4653,113.4653,7150.0
2017-06-19 12:40:00,122.33,122.49,122.32,122.48,8050.0,113.4746,113.623,113.4653,113.6137,8050.0
2017-06-19 12:50:00,122.49,122.51,122.39,122.41,7529.0,113.623,113.6416,113.5302,113.5488,7529.0
2017-06-19 13:00:00,122.38,122.38,122.33,122.35,8284.0,113.521,113.521,113.4746,113.4931,8284.0
2017-06-19 13:10:00,122.37,122.42,122.29,122.41,10833.0,113.5117,113.5581,113.4375,113.5488,10833.0
2017-06-19 13:20:00,122.4,122.42,122.37,122.4,8231.0,113.5395,113.5581,113.5117,113.5395,8231.0
2017-06-19 13:30:00,122.39,122.44,122.38,122.39,9354.0,113.5302,113.5766,113.521,113.5302,9354.0
2017-06-19 13:40:00,122.39,122.45,122.37,122.39,11465.0,113.5302,113.5859,113.5117,113.5302,11465.0
2017-06-19 13:50:00,122.41,122.46,122.39,122.39,9646.0,113.5488,113.5952,113.5302,113.5302,9646.0
2017-06-19 14:00:00,122.37,122.41,122.16,122.19,11685.0,113.5117,113.5488,113.3169,113.3447,11685.0
2017-06-19 14:10:00,122.18,122.26,122.12,122.23,16058.0,113.3354,113.4097,113.2798,113.3818,16058.0
2017-06-19 14:20:00,122.22,122.26,122.15,122.24,13883.0,113.3726,113.4097,113.3076,113.3911,13883.0
2017-06-19 14:30:00,122.24,122.26,122.05,122.09,12354.0,113.3911,113.4097,113.2149,113.252,12354.0
2017-06-19 14:40:00,122.1,122.19,122.08,122.09,13630.0,113.2612,113.3447,113.2427,113.252,13630.0
2017-06-19 14:50:00,122.07,122.14,122.01,122.05,12227.0,113.2334,113.2983,113.1778,113.2149,12227.0
2017-06-19 15:00:00,122.06,122.16,122.03,122.16,10529.0,113.2241,113.3169,113.1963,113.3169,10529.0
2017-06-19 15:10:00,122.13,122.13,122.06,122.09,14545.0,113.2891,113.2891,113.2241,113.252,14545.0
2017-06-19 15:20:00,122.09,122.12,122.05,122.05,13366.0,113.252,113.2798,113.2149,113.2149,13366.0
2017-06-19 15:30:00,122.05,122.1,121.97,122.09,24620.0,113.2149,113.2612,113.1407,113.252,24620.0
2017-06-19 15:40:00,122.08,122.08,122.01,122.03,26531.0,113.2427,113.2427,113.1778,113.1963,26531.0
2017-06-19 15:50:00,122.04,122.17,122.02,122.16,61014.0,113.2056,113.3262,113.187,113.3169,61014.0
2017-06-20 09:30:00,122.12,122.29,121.98,122.27,7826.0,113.2798,113.4375,113.1499,113.4189,7826.0
2017-06-20 09:40:00,122.26,122.3,122.05,122.05,2839.0,113.4097,113.4468,113.2149,113.2149,2839.0
2017-06-20 09:50:00,122.08,122.21,122.01,122.03,6380.0,113.2427,113.3633,113.1778,113.1963,6380.0
2017-06-20 10:00:00,122.02,122.42,121.98,122.37,18649.0,113.187,113.5581,113.1499,113.5117,18649.0
2017-06-20 10:10:00,122.22,122.48,122.22,122.42,7266.0,113.3726,113.6137,113.3726,113.5581,7266.0
2017-06-20 10:20:00,122.4,122.41,122.22,122.33,6537.0,113.5395,113.5488,113.3726,113.4746,6537.0
2017-06-20 10:30:00,122.33,122.33,122.2,122.27,6000.0,113.4746,113.4746,113.354,113.4189,6000.0
2017-06-20 10:40:00,122.29,122.5,122.28,122.43,5761.0,113.4375,113.6323,113.4282,113.5674,5761.0
2017-06-20 10:50:00,122.48,122.5,122.22,122.37,5609.0,113.6137,113.6323,113.3726,113.5117,5609.0
2017-06-20 11:00:00,122.36,122.36,122.11,122.11,5800.0,113.5024,113.5024,113.2705,113.2705,5800.0
2017-06-20 11:10:00,122.1,122.1,121.88,121.91,6541.0,113.2612,113.2612,113.0572,113.085,6541.0
2017-06-20 11:20:00,121.91,121.91,121.67,121.75,8981.0,113.085,113.085,112.8624,112.9366,8981.0
2017-06-20 11:30:00,121.78,121.89,121.76,121.82,3606.0,112.9644,113.0664,112.9459,113.0015,3606.0
2017-06-20 11:40:00,121.81,121.89,121.8,121.87,2200.0,112.9922,113.0664,112.983,113.0479,2200.0
2017-06-20 11:50:00,121.91,121.91,121.71,121.71,3500.0,113.085,113.085,112.8995,112.8995,3500.0
2017-06-20 12:00:00,121.68,121.68,121.51,121.55,4215.0,112.8716,112.8716,112.714,112.7511,4215.0
2017-06-20 12:10:00,121.53,121.53,121.47,121.47,4881.0,112.7325,112.7325,112.6768,112.6768,4881.0
2017-06-20 12:20:00,121.53,121.54,121.36,121.41,7121.0,112.7325,112.7418,112.5748,112.6212,7121.0
2017-06-20 12:30:00,121.46,121.53,121.46,121.51,2044.0,112.6676,112.7325,112.6676,112.714,2044.0
2017-06-20 12:40:00,121.54,121.55,121.43,121.5,9250.0,112.7418,112.7511,112.6397,112.7047,9250.0
2017-06-20 12:50:00,121.52,121.74,121.49,121.69,6007.0,112.7232,112.9273,112.6954,112.8809,6007.0
2017-06-20 13:00:00,121.73,121.79,121.64,121.71,4608.0,112.918,112.9737,112.8345,112.8995,4608.0
2017-06-20 13:10:00,121.71,121.74,121.68,121.7,2705.0,112.8995,112.9273,112.8716,112.8902,2705.0
2017-06-20 13:20:00,121.71,121.75,121.66,121.69,2838.0,112.8995,112.9366,112.8531,112.8809,2838.0
2017-06-20 13:30:00,121.71,121.72,121.64,121.64,2200.0,112.8995,112.9087,112.8345,112.8345,2200.0
2017-06-20 13:40:00,121.66,121.67,121.46,121.47,4598.0,112.8531,112.8624,112.6676,112.6768,4598.0
2017-06-20 13:50:00,121.5,121.57,121.47,121.54,6580.0,112.7047,112.7696,112.6768,112.7418,6580.0
2017-06-20 14:00:00,121.58,121.6,121.52,121.58,2900.0,112.7789,112.7974,112.7232,112.7789,2900.0
2017-06-20 14:10:00,121.57,121.67,121.52,121.52,4920.0,112.7696,112.8624,112.7232,112.7232,4920.0
2017-06-20 14:20:00,121.49,121.5,121.41,121.41,2700.0,112.6954,112.7047,112.6212,112.6212,2700.0
2017-06-20 14:30:00,121.42,121.45,121.27,121.36,9850.0,112.6305,112.6583,112.4913,112.5748,9850.0
2017-06-20 14:40:00,121.33,121.35,121.28,121.28,4501.0,112.547,112.5655,112.5006,112.5006,4501.0
2017-06-20 14:50:00,121.27,121.41,121.27,121.35,6247.0,112.4913,112.6212,112.4913,112.5655,6247.0
2017-06-20 15:00:00,121.37,121.44,121.28,121.28,7506.0,112.5841,112.649,112.5006,112.5006,7506.0
2017-06-20 15:10:00,121.25,121.42,121.23,121.35,11486.0,112.4728,112.6305,112.4542,112.5655,11486.0
2017-06-20 15:20:00,121.34,121.35,121.19,121.29,10339.0,112.5563,112.5655,112.4171,112.5099,10339.0
2017-06-20 15:30:00,121.26,121.47,121.26,121.47,19156.0,112.482,112.6768,112.482,112.6768,19156.0
2017-06-20 15:40:00,121.44,121.49,121.28,121.3,23577.0,112.649,112.6954,112.5006,112.5192,23577.0
2017-06-20 15:50:00,121.28,121.4,121.22,121.23,68250.0,112.5006,112.6119,112.4449,112.4542,68250.0
2017-06-21 09:30:00,121.25,121.25,120.69,120.69,16274.0,112.4728,112.4728,111.9533,111.9533,16274.0
2017-06-21 09:40:00,120.66,120.89,120.08,120.14,17083.0,111.9255,112.1388,111.3875,111.4431,17083.0
2017-06-21 09:50:00,120.08,120.17,119.84,120.03,11778.0,111.3875,111.471,111.1648,111.3411,11778.0
2017-06-21 10:00:00,120.05,120.07,119.85,119.9,7565.0,111.3596,111.3782,111.1741,111.2205,7565.0
2017-06-21 10:10:00,119.89,119.89,119.55,119.66,11210.0,111.2112,111.2112,110.8958,110.9979,11210.0
2017-06-21 10:20:00,119.65,119.72,119.52,119.64,19608.0,110.9886,111.0535,110.868,110.9793,19608.0
2017-06-21 10:30:00,119.6,119.66,119.29,119.35,15711.0,110.9422,110.9979,110.6547,110.7103,15711.0
2017-06-21 10:40:00,119.36,119.52,119.34,119.37,15270.0,110.7196,110.868,110.701,110.7289,15270.0
2017-06-21 10:50:00,119.39,119.42,119.23,119.25,10474.0,110.7474,110.7752,110.599,110.6176,10474.0
2017-06-21 11:00:00,119.23,119.23,118.96,119.07,18077.0,110.599,110.599,110.3485,110.4506,18077.0
2017-06-21 11:10:00,119.08,119.37,119.05,119.36,21516.0,110.4599,110.7289,110.432,110.7196,21516.0
2017-06-21 11:20:00,119.38,119.53,119.38,119.43,8218.0,110.7381,110.8773,110.7381,110.7845,8218.0
2017-06-21 11:30:00,119.44,119.48,119.31,119.36,15537.0,110.7938,110.8309,110.6732,110.7196,15537.0
2017-06-21 11:40:00,119.36,119.53,119.26,119.35,8742.0,110.7196,110.8773,110.6268,110.7103,8742.0
2017-06-21 11:50:00,119.34,119.39,119.25,119.37,12656.0,110.701,110.7474,110.6176,110.7289,12656.0
2017-06-21 12:00:00,119.34,119.37,119.29,119.33,6541.0,110.701,110.7289,110.6547,110.6918,6541.0
2017-06-21 12:10:00,119.31,119.31,119.12,119.15,6368.0,110.6732,110.6732,110.497,110.5248,6368.0
2017-06-21 12:20:00,119.16,119.27,119.16,119.22,7037.0,110.5341,110.6361,110.5341,110.5897,7037.0
2017-06-21 12:30:00,119.25,119.31,119.2,119.26,7458.0,110.6176,110.6732,110.5712,110.6268,7458.0
2017-06-21 12:40:00,119.27,119.27,119.12,119.25,15878.0,110.6361,110.6361,110.497,110.6176,15878.0
2017-06-21 12:50:00,119.26,119.3,119.03,119.03,6843.0,110.6268,110.6639,110.4135,110.4135,6843.0
2017-06-21 13:00:00,119.03,119.06,118.89,119.05,9004.0,110.4135,110.4413,110.2836,110.432,9004.0
2017-06-21 13:10:00,119.0,119.07,118.97,119.04,7650.0,110.3856,110.4506,110.3578,110.4228,7650.0
2017-06-21 13:20:00,119.05,119.08,118.93,118.97,6834.0,110.432,110.4599,110.3207,110.3578,6834.0
2017-06-21 13:30:00,118.95,119.01,118.86,118.92,13179.0,110.3393,110.3949,110.2558,110.3114,13179.0
2017-06-21 13:40:00,118.91,118.93,118.73,118.82,27537.0,110.3022,110.3207,110.1352,110.2187,27537.0
2017-06-21 13:50:00,118.82,118.89,118.6,118.86,25739.0,110.2187,110.2836,110.0146,110.2558,25739.0
2017-06-21 14:00:00,118.84,118.89,118.73,118.82,19948.0,110.2372,110.2836,110.1352,110.2187,19948.0
2017-06-21 14:10:00,118.82,118.89,118.77,118.83,36023.0,110.2187,110.2836,110.1723,110.228,36023.0
2017-06-21 14:20:00,118.83,118.9,118.78,118.78,46201.0,110.228,110.2929,110.1816,110.1816,46201.0
2017-06-21 14:30:00,118.8,118.98,118.8,118.98,13632.0,110.2001,110.3671,110.2001,110.3671,13632.0
2017-06-21 14:40:00,119.0,119.12,118.97,119.09,7602.0,110.3856,110.497,110.3578,110.4691,7602.0
2017-06-21 14:50:00,119.11,119.28,119.11,119.28,7911.0,110.4877,110.6454,110.4877,110.6454,7911.0
2017-06-21 15:00:00,119.26,119.28,119.07,119.1,30066.0,110.6268,110.6454,110.4506,110.4784,30066.0
2017-06-21 15:10:00,119.11,119.11,118.93,118.98,10962.0,110.4877,110.4877,110.3207,110.3671,10962.0
2017-06-21 15:20:00,118.99,119.1,118.96,119.02,9766.0,110.3764,110.4784,110.3485,110.4042,9766.0
2017-06-21 15:30:00,119.04,119.06,118.93,119.05,26752.0,110.4228,110.4413,110.3207,110.432,26752.0
2017-06-21 15:40:00,119.04,119.05,118.92,118.93,37073.0,110.4228,110.432,110.3114,110.3207,37073.0
2017-06-21 15:50:00,118.93,118.97,118.85,118.94,83260.0,110.3207,110.3578,110.2465,110.33,83260.0
2017-06-22 09:30:00,118.77,118.78,118.32,118.67,22378.0,110.1723,110.1816,109.7549,110.0795,22378.0
2017-06-22 09:40:00,118.68,119.03,118.64,118.8,9691.0,110.0888,110.4135,110.0517,110.2001,9691.0
2017-06-22 09:50:00,118.82,118.96,118.58,118.63,12925.0,110.2187,110.3485,109.9961,110.0424,12925.0
2017-06-22 10:00:00,118.58,118.6,118.41,118.41,10802.0,109.9961,110.0146,109.8384,109.8384,10802.0
2017-06-22 10:10:00,118.41,118.66,118.4,118.5,15225.0,109.8384,110.0703,109.8291,109.9218,15225.0
2017-06-22 10:20:00,118.5,118.81,118.49,118.71,28097.0,109.9218,110.2094,109.9126,110.1166,28097.0
2017-06-22 10:30:00,118.76,118.78,118.56,118.63,7358.0,110.163,110.1816,109.9775,110.0424,7358.0
2017-06-22 10:40:00,118.68,118.74,118.62,118.69,10321.0,110.0888,110.1445,110.0332,110.0981,10321.0
2017-06-22 10:50:00,118.7,118.7,118.41,118.46,12012.0,110.1074,110.1074,109.8384,109.8847,12012.0
2017-06-22 11:00:00,118.43,118.77,118.43,118.73,18162.0,109.8569,110.1723,109.8569,110.1352,18162.0
2017-06-22 11:10:00,118.75,118.77,118.56,118.56,12059.0,110.1537,110.1723,109.9775,109.9775,12059.0
2017-06-22 11:20:00,118.58,118.86,118.58,118.81,9946.0,109.9961,110.2558,109.9961,110.2094,9946.0
2017-06-22 11:30:00,118.87,118.87,118.78,118.84,10722.0,110.2651,110.2651,110.1816,110.2372,10722.0
2017-06-22 11:40:00,118.86,118.95,118.77,118.93,12174.0,110.2558,110.3393,110.1723,110.3207,12174.0
2017-06-22 11:50:00,118.94,119.07,118.92,119.03,32861.0,110.33,110.4506,110.3114,110.4135,32861.0
2017-06-22 12:00:00,119.04,119.38,119.04,119.3,14017.0,110.4228,110.7381,110.4228,110.6639,14017.0
2017-06-22 12:10:00,119.28,119.34,119.27,119.33,4300.0,110.6454,110.701,110.6361,110.6918,4300.0
2017-06-22 12:20:00,119.33,119.33,119.25,119.29,7183.0,110.6918,110.6918,110.6176,110.6547,7183.0
2017-06-22 12:30:00,119.28,119.31,119.23,119.23,2843.0,110.6454,110.6732,110.599,110.599,2843.0
2017-06-22 12:40:00,119.23,119.37,119.23,119.35,3908.0,110.599,110.7289,110.599,110.7103,3908.0
2017-06-22 12:50:00,119.39,119.42,119.29,119.3,3482.0,110.7474,110.7752,110.6547,110.6639,3482.0
2017-06-22 13:00:00,119.31,119.44,119.3,119.4,6356.0,110.6732,110.7938,110.6639,110.7567,6356.0
2017-06-22 13:10:00,119.4,119.43,119.37,119.42,4728.0,110.7567,110.7845,110.7289,110.7752,4728.0
2017-06-22 13:20:00,119.41,119.41,119.31,119.35,8801.0,110.766,110.766,110.6732,110.7103,8801.0
2017-06-22 13:30:00,119.35,119.41,119.33,119.39,13567.0,110.7103,110.766,110.6918,110.7474,13567.0
2017-06-22 13:40:00,119.39,119.41,119.22,119.26,8343.0,110.7474,110.766,110.5897,110.6268,8343.0
2017-06-22 13:50:00,119.27,119.3,119.2,119.2,8230.0,110.6361,110.6639,110.5712,110.5712,8230.0
2017-06-22 14:00:00,119.2,119.3,119.18,119.28,10430.0,110.5712,110.6639,110.5526,110.6454,10430.0
2017-06-22 14:10:00,119.26,119.3,119.23,119.25,7485.0,110.6268,110.6639,110.599,110.6176,7485.0
2017-06-22 14:20:00,119.21,119.39,119.2,119.38,10741.0,110.5804,110.7474,110.5712,110.7381,10741.0
2017-06-22 14:30:00,119.38,119.38,119.25,119.27,9091.0,110.7381,110.7381,110.6176,110.6361,9091.0
2017-06-22 14:40:00,119.29,119.3,119.17,119.22,11145.0,110.6547,110.6639,110.5433,110.5897,11145.0
2017-06-22 14:50:00,119.23,119.3,119.2,119.28,5688.0,110.599,110.6639,110.5712,110.6454,5688.0
2017-06-22 15:00:00,119.26,119.28,119.17,119.27,9693.0,110.6268,110.6454,110.5433,110.6361,9693.0
2017-06-22 15:10:00,119.27,119.27,119.15,119.16,12617.0,110.6361,110.6361,110.5248,110.5341,12617.0
2017-06-22 15:20:00,119.16,119.18,119.1,119.14,11582.0,110.5341,110.5526,110.4784,110.5155,11582.0
2017-06-22 15:30:00,119.15,119.16,118.96,118.97,24445.0,110.5248,110.5341,110.3485,110.3578,24445.0
2017-06-22 15:40:00,118.96,118.97,118.8,118.82,36847.0,110.3485,110.3578,110.2001,110.2187,36847.0
2017-06-22 15:50:00,118.8,118.83,118.69,118.72,70162.0,110.2001,110.228,110.0981,110.1259,70162.0
2017-06-23 09:30:00,118.74,119.31,118.62,118.73,10195.0,110.1445,110.6732,110.0332,110.1352,10195.0
2017-06-23 09:40:00,118.7,118.98,118.69,118.88,9496.0,110.1074,110.3671,110.0981,110.2743,9496.0
2017-06-23 09:50:00,118.85,119.18,118.84,119.16,7631.0,110.2465,110.5526,110.2372,110.5341,7631.0
2017-06-23 10:00:00,119.12,119.32,119.12,119.22,9516.0,110.497,110.6825,110.497,110.5897,9516.0
2017-06-23 10:10:00,119.2,119.22,119.09,119.19,5412.0,110.5712,110.5897,110.4691,110.5619,5412.0
2017-06-23 10:20:00,119.22,119.5,119.18,119.5,11011.0,110.5897,110.8495,110.5526,110.8495,11011.0
2017-06-23 10:30:00,119.52,119.57,119.19,119.4,42007.0,110.868,110.9144,110.5619,110.7567,42007.0
2017-06-23 10:40:00,119.44,119.6,119.4,119.6,20678.0,110.7938,110.9422,110.7567,110.9422,20678.0
2017-06-23 10:50:00,119.6,119.99,119.6,119.85,17007.0,110.9422,111.304,110.9422,111.1741,17007.0
2017-06-23 11:00:00,119.86,120.03,119.82,120.03,12695.0,111.1834,111.3411,111.1463,111.3411,12695.0
2017-06-23 11:10:00,120.03,120.05,119.78,119.92,19762.0,111.3411,111.3596,111.1092,111.239,19762.0
2017-06-23 11:20:00,119.9,120.15,119.9,119.99,16024.0,111.2205,111.4524,111.2205,111.304,16024.0
2017-06-23 11:30:00,120.03,120.17,120.03,120.17,5274.0,111.3411,111.471,111.3411,111.471,5274.0
2017-06-23 11:40:00,120.16,120.22,120.08,120.19,8075.0,111.4617,111.5173,111.3875,111.4895,8075.0
2017-06-23 11:50:00,120.24,120.38,120.19,120.35,9547.0,111.5359,111.6658,111.4895,111.6379,9547.0
2017-06-23 12:00:00,120.37,120.59,120.35,120.57,12931.0,111.6565,111.8605,111.6379,111.842,12931.0
2017-06-23 12:10:00,120.57,120.62,120.52,120.52,7466.0,111.842,111.8884,111.7956,111.7956,7466.0
2017-06-23 12:20:00,120.52,120.53,120.32,120.35,5117.0,111.7956,111.8049,111.6101,111.6379,5117.0
2017-06-23 12:30:00,120.34,120.38,120.33,120.38,1700.0,111.6286,111.6658,111.6194,111.6658,1700.0
2017-06-23 12:40:00,120.34,120.5,120.33,120.45,3819.0,111.6286,111.7771,111.6194,111.7307,3819.0
2017-06-23 12:50:00,120.45,120.49,120.34,120.36,4953.0,111.7307,111.7678,111.6286,111.6472,4953.0
2017-06-23 13:00:00,120.37,120.39,120.33,120.37,2914.0,111.6565,111.675,111.6194,111.6565,2914.0
2017-06-23 13:10:00,120.43,120.62,120.43,120.62,7673.0,111.7121,111.8884,111.7121,111.8884,7673.0
2017-06-23 13:20:00,120.63,120.64,120.5,120.58,14651.0,111.8977,111.9069,111.7771,111.8513,14651.0
2017-06-23 13:30:00,120.59,120.66,120.57,120.65,6400.0,111.8605,111.9255,111.842,111.9162,6400.0
2017-06-23 13:40:00,120.61,120.67,120.6,120.62,6173.0,111.8791,111.9348,111.8698,111.8884,6173.0
2017-06-23 13:50:00,120.63,120.64,120.37,120.37,4925.0,111.8977,111.9069,111.6565,111.6565,4925.0
2017-06-23 14:00:00,120.35,120.59,120.35,120.55,7215.0,111.6379,111.8605,111.6379,111.8234,7215.0
2017-06-23 14:10:00,120.55,120.62,120.52,120.52,5838.0,111.8234,111.8884,111.7956,111.7956,5838.0
2017-06-23 14:20:00,120.52,120.52,120.43,120.48,4631.0,111.7956,111.7956,111.7121,111.7585,4631.0
2017-06-23 14:30:00,120.47,120.56,120.42,120.47,7846.0,111.7492,111.8327,111.7029,111.7492,7846.0
2017-06-23 14:40:00,120.48,120.51,120.38,120.43,6448.0,111.7585,111.7863,111.6658,111.7121,6448.0
2017-06-23 14:50:00,120.41,120.45,120.35,120.37,6533.0,111.6936,111.7307,111.6379,111.6565,6533.0
2017-06-23 15:00:00,120.36,120.37,120.07,120.15,8650.0,111.6472,111.6565,111.3782,111.4524,8650.0
2017-06-23 15:10:00,120.16,120.2,120.09,120.11,12114.0,111.4617,111.4988,111.3967,111.4153,12114.0
2017-06-23 15:20:00,120.09,120.09,119.93,119.99,48861.0,111.3967,111.3967,111.2483,111.304,48861.0
2017-06-23 15:30:00,119.96,120.1,119.95,120.01,31097.0,111.2762,111.406,111.2669,111.3225,31097.0
2017-06-23 15:40:00,120.01,120.14,119.99,120.12,34188.0,111.3225,111.4431,111.304,111.4246,34188.0
2017-06-23 15:50:00,120.12,120.22,120.06,120.07,106378.0,111.4246,111.5173,111.3689,111.3782,106378.0
2017-06-26 09:30:00,120.52,121.5,120.52,121.44,24126.0,111.7956,112.7047,111.7956,112.649,24126.0
2017-06-26 09:40:00,121.43,121.52,121.21,121.24,6615.0,112.6397,112.7232,112.4357,112.4635,6615.0
2017-06-26 09:50:00,121.22,121.34,120.83,120.91,10815.0,112.4449,112.5563,112.0832,112.1574,10815.0
2017-06-26 10:00:00,120.87,120.89,120.65,120.66,3903.0,112.1203,112.1388,111.9162,111.9255,3903.0
2017-06-26 10:10:00,120.64,120.67,120.45,120.64,9585.0,111.9069,111.9348,111.7307,111.9069,9585.0
2017-06-26 10:20:00,120.69,120.99,120.6,120.93,10885.0,111.9533,112.2316,111.8698,112.1759,10885.0
2017-06-26 10:30:00,120.92,120.96,120.76,120.83,8300.0,112.1667,112.2038,112.0182,112.0832,8300.0
2017-06-26 10:40:00,120.78,120.79,120.55,120.58,7929.0,112.0368,112.0461,111.8234,111.8513,7929.0
2017-06-26 10:50:00,120.55,121.0,120.55,120.87,36561.0,111.8234,112.2409,111.8234,112.1203,36561.0
2017-06-26 11:00:00,120.84,121.03,120.44,120.61,42562.0,112.0925,112.2687,111.7214,111.8791,42562.0
2017-06-26 11:10:00,120.65,120.89,120.62,120.86,16889.0,111.9162,112.1388,111.8884,112.111,16889.0
2017-06-26 11:20:00,120.87,120.87,120.7,120.7,15725.0,112.1203,112.1203,111.9626,111.9626,15725.0
2017-06-26 11:30:00,120.76,120.76,120.54,120.71,12895.0,112.0182,112.0182,111.8142,111.9719,12895.0
2017-06-26 11:40:00,120.65,120.69,120.55,120.55,6020.0,111.9162,111.9533,111.8234,111.8234,6020.0
2017-06-26 11:50:00,120.52,120.66,120.49,120.56,8903.0,111.7956,111.9255,111.7678,111.8327,8903.0
2017-06-26 12:00:00,120.6,120.7,120.58,120.65,9021.0,111.8698,111.9626,111.8513,111.9162,9021.0
2017-06-26 12:10:00,120.65,120.69,120.6,120.61,7207.0,111.9162,111.9533,111.8698,111.8791,7207.0
2017-06-26 12:20:00,120.63,120.66,120.58,120.63,5600.0,111.8977,111.9255,111.8513,111.8977,5600.0
2017-06-26 12:30:00,120.64,120.74,120.6,120.7,6567.0,111.9069,111.9997,111.8698,111.9626,6567.0
2017-06-26 12:40:00,120.7,120.76,120.65,120.71,6441.0,111.9626,112.0182,111.9162,111.9719,6441.0
2017-06-26 12:50:00,120.7,120.77,120.64,120.77,4469.0,111.9626,112.0275,111.9069,112.0275,4469.0
2017-06-26 13:00:00,120.76,120.81,120.67,120.67,6196.0,112.0182,112.0646,111.9348,111.9348,6196.0
2017-06-26 13:10:00,120.66,120.7,120.6,120.61,3213.0,111.9255,111.9626,111.8698,111.8791,3213.0
2017-06-26 13:20:00,120.61,120.69,120.61,120.66,3492.0,111.8791,111.9533,111.8791,111.9255,3492.0
2017-06-26 13:30:00,120.65,120.67,120.6,120.64,3254.0,111.9162,111.9348,111.8698,111.9069,3254.0
2017-06-26 13:40:00,120.64,120.75,120.64,120.74,8063.0,111.9069,112.009,111.9069,111.9997,8063.0
2017-06-26 13:50:00,120.71,120.8,120.71,120.75,5701.0,111.9719,112.0553,111.9719,112.009,5701.0
2017-06-26 14:00:00,120.75,120.78,120.62,120.64,3800.0,112.009,112.0368,111.8884,111.9069,3800.0
2017-06-26 14:10:00,120.59,120.69,120.56,120.61,8008.0,111.8605,111.9533,111.8327,111.8791,8008.0
2017-06-26 14:20:00,120.6,120.64,120.53,120.63,5299.0,111.8698,111.9069,111.8049,111.8977,5299.0
2017-06-26 14:30:00,120.6,120.76,120.59,120.74,5942.0,111.8698,112.0182,111.8605,111.9997,5942.0
2017-06-26 14:40:00,120.73,120.85,120.73,120.83,8590.0,111.9904,112.1017,111.9904,112.0832,8590.0
2017-06-26 14:50:00,120.82,120.91,120.69,120.69,10078.0,112.0739,112.1574,111.9533,111.9533,10078.0
2017-06-26 15:00:00,120.68,120.8,120.6,120.76,9343.0,111.944,112.0553,111.8698,112.0182,9343.0
2017-06-26 15:10:00,120.75,120.8,120.71,120.75,10090.0,112.009,112.0553,111.9719,112.009,10090.0
2017-06-26 15:20:00,120.74,120.78,120.68,120.71,8759.0,111.9997,112.0368,111.944,111.9719,8759.0
2017-06-26 15:30:00,120.73,120.84,120.71,120.83,15160.0,111.9904,112.0925,111.9719,112.0832,15160.0
2017-06-26 15:40:00,120.83,120.83,120.64,120.66,20861.0,112.0832,112.0832,111.9069,111.9255,20861.0
2017-06-26 15:50:00,120.65,120.71,120.58,120.63,55461.0,111.9162,111.9719,111.8513,111.8977,55461.0
2017-06-27 09:30:00,120.59,121.26,120.49,120.49,8305.0,111.8605,112.482,111.7678,111.7678,8305.0
2017-06-27 09:40:00,120.59,120.72,120.07,120.13,9348.0,111.8605,111.9811,111.3782,111.4338,9348.0
2017-06-27 09:50:00,120.19,120.34,119.78,120.09,6077.0,111.4895,111.6286,111.1092,111.3967,6077.0
2017-06-27 10:00:00,120.07,120.11,119.96,120.03,5488.0,111.3782,111.4153,111.2762,111.3411,5488.0
2017-06-27 10:10:00,120.11,120.27,120.07,120.07,2500.0,111.4153,111.5637,111.3782,111.3782,2500.0
2017-06-27 10:20:00,120.0,120.1,119.99,120.02,2950.0,111.3133,111.406,111.304,111.3318,2950.0
2017-06-27 10:30:00,120.08,120.22,119.97,120.2,7930.0,111.3875,111.5173,111.2854,111.4988,7930.0
2017-06-27 10:40:00,120.2,120.26,120.1,120.16,6100.0,111.4988,111.5544,111.406,111.4617,6100.0
2017-06-27 10:50:00,120.15,120.31,120.15,120.3,3829.0,111.4524,111.6008,111.4524,111.5915,3829.0
2017-06-27 11:00:00,120.3,120.53,120.29,120.35,5600.0,111.5915,111.8049,111.5823,111.6379,5600.0
2017-06-27 11:10:00,120.32,120.32,120.14,120.28,7676.0,111.6101,111.6101,111.4431,111.573,7676.0
2017-06-27 11:20:00,120.41,120.41,120.25,120.27,5795.0,111.6936,111.6936,111.5452,111.5637,5795.0
2017-06-27 11:30:00,120.36,120.65,120.32,120.65,5369.0,111.6472,111.9162,111.6101,111.9162,5369.0
2017-06-27 11:40:00,120.66,120.79,120.61,120.79,2550.0,111.9255,112.0461,111.8791,112.0461,2550.0
2017-06-27 11:50:00,120.74,120.74,120.51,120.52,5828.0,111.9997,111.9997,111.7863,111.7956,5828.0
2017-06-27 12:00:00,120.52,120.62,120.51,120.61,2316.0,111.7956,111.8884,111.7863,111.8791,2316.0
2017-06-27 12:10:00,120.61,120.76,120.61,120.7,5611.0,111.8791,112.0182,111.8791,111.9626,5611.0
2017-06-27 12:20:00,120.75,120.85,120.7,120.7,4847.0,112.009,112.1017,111.9626,111.9626,4847.0
2017-06-27 12:30:00,120.71,120.71,120.5,120.53,3325.0,111.9719,111.9719,111.7771,111.8049,3325.0
2017-06-27 12:40:00,120.54,120.66,120.54,120.65,3600.0,111.8142,111.9255,111.8142,111.9162,3600.0
2017-06-27 12:50:00,120.66,120.7,120.52,120.52,3344.0,111.9255,111.9626,111.7956,111.7956,3344.0
2017-06-27 13:00:00,120.55,120.55,120.46,120.5,3426.0,111.8234,111.8234,111.74,111.7771,3426.0
2017-06-27 13:10:00,120.44,120.56,120.38,120.51,6351.0,111.7214,111.8327,111.6658,111.7863,6351.0
2017-06-27 13:20:00,120.53,120.62,120.42,120.49,7998.0,111.8049,111.8884,111.7029,111.7678,7998.0
2017-06-27 13:30:00,120.48,120.52,120.32,120.39,15260.0,111.7585,111.7956,111.6101,111.675,15260.0
2017-06-27 13:40:00,120.38,120.41,120.23,120.25,15800.0,111.6658,111.6936,111.5266,111.5452,15800.0
2017-06-27 13:50:00,120.29,120.41,120.29,120.37,4228.0,111.5823,111.6936,111.5823,111.6565,4228.0
2017-06-27 14:00:00,120.37,120.37,120.23,120.29,3069.0,111.6565,111.6565,111.5266,111.5823,3069.0
2017-06-27 14:10:00,120.27,120.47,120.21,120.47,8023.0,111.5637,111.7492,111.5081,111.7492,8023.0
2017-06-27 14:20:00,120.39,120.58,120.37,120.57,4910.0,111.675,111.8513,111.6565,111.842,4910.0
2017-06-27 14:30:00,120.55,120.58,120.48,120.55,6911.0,111.8234,111.8513,111.7585,111.8234,6911.0
2017-06-27 14:40:00,120.53,120.66,120.52,120.62,8874.0,111.8049,111.9255,111.7956,111.8884,8874.0
2017-06-27 14:50:00,120.61,120.66,120.6,120.63,9510.0,111.8791,111.9255,111.8698,111.8977,9510.0
2017-06-27 15:00:00,120.62,120.74,120.54,120.63,10682.0,111.8884,111.9997,111.8142,111.8977,10682.0
2017-06-27 15:10:00,120.62,120.72,120.61,120.69,9475.0,111.8884,111.9811,111.8791,111.9533,9475.0
2017-06-27 15:20:00,120.69,120.69,120.61,120.65,12819.0,111.9533,111.9533,111.8791,111.9162,12819.0
2017-06-27 15:30:00,120.64,120.73,120.57,120.72,19678.0,111.9069,111.9904,111.842,111.9811,19678.0
2017-06-27 15:40:00,120.71,120.73,120.6,120.65,30481.0,111.9719,111.9904,111.8698,111.9162,30481.0
2017-06-27 15:50:00,120.64,120.64,120.4,120.45,78794.0,111.9069,111.9069,111.6843,111.7307,78794.0
2017-06-28 09:30:00,121.25,121.25,120.44,120.45,10779.0,112.4728,112.4728,111.7214,111.7307,10779.0
2017-06-28 09:40:00,120.65,121.05,120.49,120.87,7241.0,111.9162,112.2872,111.7678,112.1203,7241.0
2017-06-28 09:50:00,120.89,121.25,120.69,121.25,8934.0,112.1388,112.4728,111.9533,112.4728,8934.0
2017-06-28 10:00:00,121.11,121.11,120.91,121.08,4284.0,112.3429,112.3429,112.1574,112.3151,4284.0
2017-06-28 10:10:00,121.03,121.34,121.02,121.23,5863.0,112.2687,112.5563,112.2594,112.4542,5863.0
2017-06-28 10:20:00,121.23,121.42,121.23,121.29,5259.0,112.4542,112.6305,112.4542,112.5099,5259.0
2017-06-28 10:30:00,121.31,121.61,121.31,121.54,4596.0,112.5284,112.8067,112.5284,112.7418,4596.0
2017-06-28 10:40:00,121.54,121.85,121.54,121.72,8163.0,112.7418,113.0293,112.7418,112.9087,8163.0
2017-06-28 10:50:00,121.73,121.93,121.72,121.77,5450.0,112.918,113.1035,112.9087,112.9551,5450.0
2017-06-28 11:00:00,121.71,121.86,121.71,121.79,6300.0,112.8995,113.0386,112.8995,112.9737,6300.0
2017-06-28 11:10:00,121.81,122.03,121.76,122.0,7304.0,112.9922,113.1963,112.9459,113.1685,7304.0
2017-06-28 11:20:00,122.0,122.13,121.79,121.86,8232.0,113.1685,113.2891,112.9737,113.0386,8232.0
2017-06-28 11:30:00,121.87,122.07,121.87,122.05,7153.0,113.0479,113.2334,113.0479,113.2149,7153.0
2017-06-28 11:40:00,122.08,122.23,122.02,122.23,3532.0,113.2427,113.3818,113.187,113.3818,3532.0
2017-06-28 11:50:00,122.22,122.44,122.22,122.35,7138.0,113.3726,113.5766,113.3726,113.4931,7138.0
2017-06-28 12:00:00,122.29,122.29,122.1,122.12,7918.0,113.4375,113.4375,113.2612,113.2798,7918.0
2017-06-28 12:10:00,122.1,122.3,122.08,122.25,10223.0,113.2612,113.4468,113.2427,113.4004,10223.0
2017-06-28 12:20:00,122.27,122.3,122.13,122.13,6009.0,113.4189,113.4468,113.2891,113.2891,6009.0
2017-06-28 12:30:00,122.14,122.22,122.1,122.18,6706.0,113.2983,113.3726,113.2612,113.3354,6706.0
2017-06-28 12:40:00,122.19,122.19,122.08,122.09,4539.0,113.3447,113.3447,113.2427,113.252,4539.0
2017-06-28 12:50:00,122.1,122.19,122.06,122.12,4505.0,113.2612,113.3447,113.2241,113.2798,4505.0
2017-06-28 13:00:00,122.14,122.14,122.0,122.06,4041.0,113.2983,113.2983,113.1685,113.2241,4041.0
2017-06-28 13:10:00,122.05,122.09,121.97,122.0,3659.0,113.2149,113.252,113.1407,113.1685,3659.0
2017-06-28 13:20:00,122.02,122.06,121.96,121.97,5700.0,113.187,113.2241,113.1314,113.1407,5700.0
2017-06-28 13:30:00,121.96,122.0,121.88,121.97,4092.0,113.1314,113.1685,113.0572,113.1407,4092.0
2017-06-28 13:40:00,121.97,122.02,121.91,122.0,4960.0,113.1407,113.187,113.085,113.1685,4960.0
2017-06-28 13:50:00,122.01,122.14,122.01,122.05,4800.0,113.1778,113.2983,113.1778,113.2149,4800.0
2017-06-28 14:00:00,122.06,122.1,122.02,122.04,6096.0,113.2241,113.2612,113.187,113.2056,6096.0
2017-06-28 14:10:00,122.0,122.02,121.95,122.02,8126.0,113.1685,113.187,113.1221,113.187,8126.0
2017-06-28 14:20:00,122.0,122.06,121.96,122.06,6219.0,113.1685,113.2241,113.1314,113.2241,6219.0
2017-06-28 14:30:00,122.04,122.08,122.0,122.07,6255.0,113.2056,113.2427,113.1685,113.2334,6255.0
2017-06-28 14:40:00,122.06,122.09,122.0,122.06,6232.0,113.2241,113.252,113.1685,113.2241,6232.0
2017-06-28 14:50:00,122.05,122.07,122.01,122.01,6404.0,113.2149,113.2334,113.1778,113.1778,6404.0
2017-06-28 15:00:00,122.03,122.28,122.03,122.25,8000.0,113.1963,113.4282,113.1963,113.4004,8000.0
2017-06-28 15:10:00,122.27,122.29,122.2,122.27,6138.0,113.4189,113.4375,113.354,113.4189,6138.0
2017-06-28 15:20:00,122.28,122.45,122.23,122.4,9552.0,113.4282,113.5859,113.3818,113.5395,9552.0
2017-06-28 15:30:00,122.4,122.49,122.39,122.43,14064.0,113.5395,113.623,113.5302,113.5674,14064.0
2017-06-28 15:40:00,122.42,122.47,122.3,122.3,21326.0,113.5581,113.6045,113.4468,113.4468,21326.0
2017-06-28 15:50:00,122.29,122.38,122.19,122.22,50369.0,113.4375,113.521,113.3447,113.3726,50369.0
2017-06-29 09:30:00,122.55,122.7,121.82,122.13,13736.0,113.6787,113.8178,113.0015,113.2891,13736.0
2017-06-29 09:40:00,122.37,122.37,121.76,121.81,6012.0,113.5117,113.5117,112.9459,112.9922,6012.0
2017-06-29 09:50:00,121.83,122.1,121.75,122.1,6935.0,113.0108,113.2612,112.9366,113.2612,6935.0
2017-06-29 10:00:00,122.06,122.06,121.79,121.91,8156.0,113.2241,113.2241,112.9737,113.085,8156.0
2017-06-29 10:10:00,121.88,121.88,121.45,121.62,12198.0,113.0572,113.0572,112.6583,112.816,12198.0
2017-06-29 10:20:00,121.67,121.89,121.55,121.88,12149.0,112.8624,113.0664,112.7511,113.0572,12149.0
2017-06-29 10:30:00,121.88,121.98,121.7,121.98,6748.0,113.0572,113.1499,112.8902,113.1499,6748.0
2017-06-29 10:40:00,121.94,122.25,121.9,122.25,7780.0,113.1128,113.4004,113.0757,113.4004,7780.0
2017-06-29 10:50:00,122.27,122.29,122.08,122.15,8543.0,113.4189,113.4375,113.2427,113.3076,8543.0
2017-06-29 11:00:00,122.15,122.15,121.77,121.77,11300.0,113.3076,113.3076,112.9551,112.9551,11300.0
2017-06-29 11:10:00,121.81,121.85,121.54,121.69,11040.0,112.9922,113.0293,112.7418,112.8809,11040.0
2017-06-29 11:20:00,121.71,121.78,121.56,121.58,9100.0,112.8995,112.9644,112.7603,112.7789,9100.0
2017-06-29 11:30:00,121.58,121.68,121.3,121.66,11770.0,112.7789,112.8716,112.5192,112.8531,11770.0
2017-06-29 11:40:00,121.65,121.69,121.4,121.41,8230.0,112.8438,112.8809,112.6119,112.6212,8230.0
2017-06-29 11:50:00,121.41,121.42,121.12,121.13,24466.0,112.6212,112.6305,112.3522,112.3615,24466.0
2017-06-29 12:00:00,121.07,121.2,120.95,121.19,16406.0,112.3058,112.4264,112.1945,112.4171,16406.0
2017-06-29 12:10:00,121.21,121.55,121.17,121.55,32979.0,112.4357,112.7511,112.3986,112.7511,32979.0
2017-06-29 12:20:00,121.55,121.65,121.53,121.58,8431.0,112.7511,112.8438,112.7325,112.7789,8431.0
2017-06-29 12:30:00,121.57,121.83,121.55,121.6,17546.0,112.7696,113.0108,112.7511,112.7974,17546.0
2017-06-29 12:40:00,121.6,121.83,121.6,121.63,15042.0,112.7974,113.0108,112.7974,112.8253,15042.0
2017-06-29 12:50:00,121.66,121.73,121.42,121.42,11277.0,112.8531,112.918,112.6305,112.6305,11277.0
2017-06-29 13:00:00,121.43,121.57,121.25,121.29,12170.0,112.6397,112.7696,112.4728,112.5099,12170.0
2017-06-29 13:10:00,121.28,121.35,121.09,121.23,21385.0,112.5006,112.5655,112.3244,112.4542,21385.0
2017-06-29 13:20:00,121.23,121.25,120.9,121.01,9748.0,112.4542,112.4728,112.1481,112.2501,9748.0
2017-06-29 13:30:00,121.01,121.43,121.01,121.3,14479.0,112.2501,112.6397,112.2501,112.5192,14479.0
2017-06-29 13:40:00,121.32,121.38,121.18,121.3,16572.0,112.5377,112.5934,112.4078,112.5192,16572.0
2017-06-29 13:50:00,121.33,121.5,121.29,121.46,11654.0,112.547,112.7047,112.5099,112.6676,11654.0
2017-06-29 14:00:00,121.5,121.54,121.35,121.46,9001.0,112.7047,112.7418,112.5655,112.6676,9001.0
2017-06-29 14:10:00,121.46,121.68,121.46,121.54,10777.0,112.6676,112.8716,112.6676,112.7418,10777.0
2017-06-29 14:20:00,121.51,121.72,121.45,121.64,12772.0,112.714,112.9087,112.6583,112.8345,12772.0
2017-06-29 14:30:00,121.65,121.67,121.53,121.6,9067.0,112.8438,112.8624,112.7325,112.7974,9067.0
2017-06-29 14:40:00,121.63,121.69,121.46,121.46,5879.0,112.8253,112.8809,112.6676,112.6676,5879.0
2017-06-29 14:50:00,121.43,121.62,121.4,121.62,10559.0,112.6397,112.816,112.6119,112.816,10559.0
2017-06-29 15:00:00,121.61,121.75,121.56,121.62,10400.0,112.8067,112.9366,112.7603,112.816,10400.0
2017-06-29 15:10:00,121.59,121.71,121.53,121.71,8386.0,112.7882,112.8995,112.7325,112.8995,8386.0
2017-06-29 15:20:00,121.67,121.69,121.44,121.48,11164.0,112.8624,112.8809,112.649,112.6861,11164.0
2017-06-29 15:30:00,121.49,121.7,121.49,121.62,15870.0,112.6954,112.8902,112.6954,112.816,15870.0
2017-06-29 15:40:00,121.58,121.61,121.4,121.43,24510.0,112.7789,112.8067,112.6119,112.6397,24510.0
2017-06-29 15:50:00,121.4,121.52,121.35,121.39,42738.0,112.6119,112.7232,112.5655,112.6026,42738.0
2017-06-30 09:30:00,121.64,121.99,121.47,121.95,8790.0,112.8345,113.1592,112.6768,113.1221,8790.0
2017-06-30 09:40:00,121.89,122.2,121.8,122.18,5351.0,113.0664,113.354,112.983,113.3354,5351.0
2017-06-30 09:50:00,122.12,122.12,121.61,121.62,3563.0,113.2798,113.2798,112.8067,112.816,3563.0
2017-06-30 10:00:00,121.68,121.68,121.5,121.61,5200.0,112.8716,112.8716,112.7047,112.8067,5200.0
2017-06-30 10:10:00,121.64,121.7,121.51,121.62,10900.0,112.8345,112.8902,112.714,112.816,10900.0
2017-06-30 10:20:00,121.57,121.63,121.4,121.4,2800.0,112.7696,112.8253,112.6119,112.6119,2800.0
2017-06-30 10:30:00,121.45,121.62,121.4,121.53,7273.0,112.6583,112.816,112.6119,112.7325,7273.0
2017-06-30 10:40:00,121.54,121.64,121.34,121.41,5140.0,112.7418,112.8345,112.5563,112.6212,5140.0
2017-06-30 10:50:00,121.42,121.68,121.42,121.68,9225.0,112.6305,112.8716,112.6305,112.8716,9225.0
2017-06-30 11:00:00,121.69,121.74,121.47,121.57,10285.0,112.8809,112.9273,112.6768,112.7696,10285.0
2017-06-30 11:10:00,121.58,121.77,121.51,121.66,8602.0,112.7789,112.9551,112.714,112.8531,8602.0
2017-06-30 11:20:00,121.76,121.76,121.34,121.34,8458.0,112.9459,112.9459,112.5563,112.5563,8458.0
2017-06-30 11:30:00,121.34,121.4,121.29,121.4,3563.0,112.5563,112.6119,112.5099,112.6119,3563.0
2017-06-30 11:40:00,121.41,121.6,121.4,121.57,8797.0,112.6212,112.7974,112.6119,112.7696,8797.0
2017-06-30 11:50:00,121.63,121.64,121.55,121.59,6731.0,112.8253,112.8345,112.7511,112.7882,6731.0
2017-06-30 12:00:00,121.56,121.67,121.55,121.67,7186.0,112.7603,112.8624,112.7511,112.8624,7186.0
2017-06-30 12:10:00,121.66,121.74,121.66,121.74,3305.0,112.8531,112.9273,112.8531,112.9273,3305.0
2017-06-30 12:20:00,121.71,121.78,121.66,121.7,3290.0,112.8995,112.9644,112.8531,112.8902,3290.0
2017-06-30 12:30:00,121.71,121.73,121.68,121.68,4479.0,112.8995,112.918,112.8716,112.8716,4479.0
2017-06-30 12:40:00,121.67,121.69,121.53,121.53,2293.0,112.8624,112.8809,112.7325,112.7325,2293.0
2017-06-30 12:50:00,121.54,121.6,121.51,121.56,4278.0,112.7418,112.7974,112.714,112.7603,4278.0
2017-06-30 13:00:00,121.58,121.62,121.54,121.62,4642.0,112.7789,112.816,112.7418,112.816,4642.0
2017-06-30 13:10:00,121.63,121.63,121.5,121.55,6762.0,112.8253,112.8253,112.7047,112.7511,6762.0
2017-06-30 13:20:00,121.56,121.58,121.43,121.47,4390.0,112.7603,112.7789,112.6397,112.6768,4390.0
2017-06-30 13:30:00,121.44,121.44,121.34,121.35,6485.0,112.649,112.649,112.5563,112.5655,6485.0
2017-06-30 13:40:00,121.34,121.41,121.31,121.41,5475.0,112.5563,112.6212,112.5284,112.6212,5475.0
2017-06-30 13:50:00,121.42,121.46,121.32,121.42,9205.0,112.6305,112.6676,112.5377,112.6305,9205.0
2017-06-30 14:00:00,121.43,121.43,121.34,121.37,4026.0,112.6397,112.6397,112.5563,112.5841,4026.0
2017-06-30 14:10:00,121.38,121.6,121.35,121.59,5483.0,112.5934,112.7974,112.5655,112.7882,5483.0
2017-06-30 14:20:00,121.57,121.64,121.57,121.59,6274.0,112.7696,112.8345,112.7696,112.7882,6274.0
2017-06-30 14:30:00,121.58,121.72,121.58,121.66,6105.0,112.7789,112.9087,112.7789,112.8531,6105.0
2017-06-30 14:40:00,121.66,121.8,121.63,121.8,4754.0,112.8531,112.983,112.8253,112.983,4754.0
2017-06-30 14:50:00,121.86,121.89,121.84,121.87,5899.0,113.0386,113.0664,113.0201,113.0479,5899.0
2017-06-30 15:00:00,121.89,121.96,121.88,121.91,7890.0,113.0664,113.1314,113.0572,113.085,7890.0
2017-06-30 15:10:00,121.91,121.93,121.74,121.89,7982.0,113.085,113.1035,112.9273,113.0664,7982.0
2017-06-30 15:20:00,121.89,121.99,121.83,121.98,8893.0,113.0664,113.1592,113.0108,113.1499,8893.0
2017-06-30 15:30:00,121.97,121.97,121.84,121.87,9939.0,113.1407,113.1407,113.0201,113.0479,9939.0
2017-06-30 15:40:00,121.85,122.1,121.85,122.1,22844.0,113.0293,113.2612,113.0293,113.2612,22844.0
2017-06-30 15:50:00,122.14,122.14,121.66,121.68,63495.0,113.2983,113.2983,112.8531,112.8716,63495.0
2017-07-03 09:30:00,122.07,122.85,122.07,122.13,26436.0,113.2334,113.9569,113.2334,113.2891,26436.0
2017-07-03 09:40:00,122.21,122.43,121.98,122.38,15070.0,113.3633,113.5674,113.1499,113.521,15070.0
2017-07-03 09:50:00,122.41,122.41,122.24,122.34,5665.0,113.5488,113.5488,113.3911,113.4839,5665.0
2017-07-03 10:00:00,122.34,122.42,122.27,122.42,6209.0,113.4839,113.5581,113.4189,113.5581,6209.0
2017-07-03 10:10:00,122.45,122.59,122.28,122.3,9692.0,113.5859,113.7158,113.4282,113.4468,9692.0
2017-07-03 10:20:00,122.28,122.39,122.18,122.18,7560.0,113.4282,113.5302,113.3354,113.3354,7560.0
2017-07-03 10:30:00,122.22,122.3,121.98,122.07,13978.0,113.3726,113.4468,113.1499,113.2334,13978.0
2017-07-03 10:40:00,122.1,122.23,122.03,122.12,7462.0,113.2612,113.3818,113.1963,113.2798,7462.0
2017-07-03 10:50:00,122.15,122.42,122.09,122.4,8865.0,113.3076,113.5581,113.252,113.5395,8865.0
2017-07-03 11:00:00,122.37,122.67,122.37,122.5,8242.0,113.5117,113.79,113.5117,113.6323,8242.0
2017-07-03 11:10:00,122.54,122.65,122.5,122.64,8444.0,113.6694,113.7714,113.6323,113.7622,8444.0
2017-07-03 11:20:00,122.6,122.69,122.55,122.69,4890.0,113.725,113.8085,113.6787,113.8085,4890.0
2017-07-03 11:30:00,122.67,122.77,122.58,122.63,7444.0,113.79,113.8827,113.7065,113.7529,7444.0
2017-07-03 11:40:00,122.66,122.66,122.55,122.58,8209.0,113.7807,113.7807,113.6787,113.7065,8209.0
2017-07-03 11:50:00,122.57,122.6,122.39,122.42,12432.0,113.6972,113.725,113.5302,113.5581,12432.0
2017-07-03 12:00:00,122.38,122.39,122.15,122.16,16735.0,113.521,113.5302,113.3076,113.3169,16735.0
2017-07-03 12:10:00,122.16,122.16,121.73,121.73,10001.0,113.3169,113.3169,112.918,112.918,10001.0
2017-07-03 12:20:00,121.77,121.8,121.7,121.8,11243.0,112.9551,112.983,112.8902,112.983,11243.0
2017-07-03 12:30:00,121.81,121.88,121.66,121.86,11675.0,112.9922,113.0572,112.8531,113.0386,11675.0
2017-07-03 12:40:00,121.86,121.91,121.75,121.81,21070.0,113.0386,113.085,112.9366,112.9922,21070.0
2017-07-03 12:50:00,121.83,122.08,121.83,122.02,45948.0,113.0108,113.2427,113.0108,113.187,45948.0
2017-07-05 09:30:00,122.25,122.99,121.53,122.68,20773.0,113.4004,114.0868,112.7325,113.7993,20773.0
2017-07-05 09:40:00,122.54,122.95,122.53,122.95,14605.0,113.6694,114.0497,113.6601,114.0497,14605.0
2017-07-05 09:50:00,122.98,123.26,122.98,123.21,23690.0,114.0775,114.3373,114.0775,114.2909,23690.0
2017-07-05 10:00:00,123.23,123.23,122.67,122.81,20162.0,114.3094,114.3094,113.79,113.9198,20162.0
2017-07-05 10:10:00,122.8,123.16,122.78,123.03,26202.0,113.9106,114.2445,113.892,114.1239,26202.0
2017-07-05 10:20:00,123.06,123.37,122.92,123.37,13689.0,114.1517,114.4393,114.0219,114.4393,13689.0
2017-07-05 10:30:00,123.36,123.53,123.28,123.48,8910.0,114.43,114.5877,114.3558,114.5413,8910.0
2017-07-05 10:40:00,123.5,123.82,123.5,123.65,20550.0,114.5599,114.8567,114.5599,114.699,20550.0
2017-07-05 10:50:00,123.62,124.07,123.61,124.0,40982.0,114.6712,115.0886,114.6619,115.0237,40982.0
2017-07-05 11:00:00,123.98,124.02,123.71,123.76,15948.0,115.0051,115.0423,114.7547,114.8011,15948.0
2017-07-05 11:10:00,123.7,123.97,123.61,123.97,9442.0,114.7454,114.9959,114.6619,114.9959,9442.0
2017-07-05 11:20:00,123.92,124.03,123.8,123.96,13342.0,114.9495,115.0515,114.8382,114.9866,13342.0
2017-07-05 11:30:00,123.93,123.95,123.72,123.72,5901.0,114.9588,114.9773,114.764,114.764,5901.0
2017-07-05 11:40:00,123.72,123.75,123.59,123.63,10925.0,114.764,114.7918,114.6434,114.6805,10925.0
2017-07-05 11:50:00,123.67,123.9,123.66,123.9,10191.0,114.7176,114.9309,114.7083,114.9309,10191.0
2017-07-05 12:00:00,123.91,124.0,123.82,123.89,12034.0,114.9402,115.0237,114.8567,114.9217,12034.0
2017-07-05 12:10:00,123.87,123.95,123.87,123.9,3001.0,114.9031,114.9773,114.9031,114.9309,3001.0
2017-07-05 12:20:00,123.89,123.98,123.87,123.87,3969.0,114.9217,115.0051,114.9031,114.9031,3969.0
2017-07-05 12:30:00,123.91,123.91,123.79,123.85,6129.0,114.9402,114.9402,114.8289,114.8846,6129.0
2017-07-05 12:40:00,123.82,123.99,123.82,123.99,11265.0,114.8567,115.0144,114.8567,115.0144,11265.0
2017-07-05 12:50:00,123.98,124.0,123.93,123.94,4344.0,115.0051,115.0237,114.9588,114.968,4344.0
2017-07-05 13:00:00,123.89,123.97,123.82,123.95,4779.0,114.9217,114.9959,114.8567,114.9773,4779.0
2017-07-05 13:10:00,123.9,124.08,123.9,124.03,4978.0,114.9309,115.0979,114.9309,115.0515,4978.0
2017-07-05 13:20:00,124.05,124.18,124.05,124.1,7551.0,115.0701,115.1907,115.0701,115.1165,7551.0
2017-07-05 13:30:00,124.08,124.19,124.07,124.17,7550.0,115.0979,115.1999,115.0886,115.1814,7550.0
2017-07-05 13:40:00,124.17,124.3,124.15,124.17,14251.0,115.1814,115.302,115.1628,115.1814,14251.0
2017-07-05 13:50:00,124.2,124.27,124.13,124.13,4962.0,115.2092,115.2742,115.1443,115.1443,4962.0
2017-07-05 14:00:00,124.09,124.26,124.06,124.09,7739.0,115.1072,115.2649,115.0794,115.1072,7739.0
2017-07-05 14:10:00,124.09,124.23,124.08,124.23,4351.0,115.1072,115.2371,115.0979,115.2371,4351.0
2017-07-05 14:20:00,124.2,124.36,124.15,124.36,16608.0,115.2092,115.3576,115.1628,115.3576,16608.0
2017-07-05 14:30:00,124.35,124.4,124.1,124.13,8377.0,115.3484,115.3947,115.1165,115.1443,8377.0
2017-07-05 14:40:00,124.19,124.31,124.09,124.1,19059.0,115.1999,115.3113,115.1072,115.1165,19059.0
2017-07-05 14:50:00,124.02,124.12,123.88,123.92,16246.0,115.0423,115.135,114.9124,114.9495,16246.0
2017-07-05 15:00:00,123.94,123.99,123.9,123.96,10523.0,114.968,115.0144,114.9309,114.9866,10523.0
2017-07-05 15:10:00,123.97,124.08,123.92,124.03,12782.0,114.9959,115.0979,114.9495,115.0515,12782.0
2017-07-05 15:20:00,124.04,124.11,123.98,124.07,15699.0,115.0608,115.1257,115.0051,115.0886,15699.0
2017-07-05 15:30:00,124.06,124.18,124.03,124.12,15987.0,115.0794,115.1907,115.0515,115.135,15987.0
2017-07-05 15:40:00,124.12,124.3,124.11,124.12,37136.0,115.135,115.302,115.1257,115.135,37136.0
2017-07-05 15:50:00,124.12,124.12,123.97,123.98,70045.0,115.135,115.135,114.9959,115.0051,70045.0
2017-07-06 09:30:00,123.49,123.49,122.92,123.2,9943.0,114.5506,114.5506,114.0219,114.2816,9943.0
2017-07-06 09:40:00,123.22,123.34,122.82,122.83,7495.0,114.3002,114.4115,113.9291,113.9384,7495.0
2017-07-06 09:50:00,122.86,123.17,122.71,123.17,5428.0,113.9662,114.2538,113.8271,114.2538,5428.0
2017-07-06 10:00:00,123.11,123.22,122.84,122.95,9845.0,114.1981,114.3002,113.9477,114.0497,9845.0
2017-07-06 10:10:00,122.97,123.27,122.97,123.27,7051.0,114.0683,114.3465,114.0683,114.3465,7051.0
2017-07-06 10:20:00,123.32,123.45,123.17,123.29,11259.0,114.3929,114.5135,114.2538,114.3651,11259.0
2017-07-06 10:30:00,123.18,123.2,123.03,123.08,3604.0,114.2631,114.2816,114.1239,114.1703,3604.0
2017-07-06 10:40:00,123.15,123.17,122.94,123.03,7535.0,114.2352,114.2538,114.0404,114.1239,7535.0
2017-07-06 10:50:00,123.1,123.44,123.04,123.39,7239.0,114.1889,114.5042,114.1332,114.4579,7239.0
2017-07-06 11:00:00,123.41,123.42,123.35,123.39,10303.0,114.4764,114.4857,114.4208,114.4579,10303.0
2017-07-06 11:10:00,123.37,123.37,123.26,123.27,8606.0,114.4393,114.4393,114.3373,114.3465,8606.0
2017-07-06 11:20:00,123.24,123.3,123.06,123.26,4120.0,114.3187,114.3744,114.1517,114.3373,4120.0
2017-07-06 11:30:00,123.3,123.65,123.28,123.6,11443.0,114.3744,114.699,114.3558,114.6527,11443.0
2017-07-06 11:40:00,123.57,123.64,123.5,123.55,12569.0,114.6248,114.6898,114.5599,114.6063,12569.0
2017-07-06 11:50:00,123.55,123.55,123.43,123.54,6050.0,114.6063,114.6063,114.495,114.597,6050.0
2017-07-06 12:00:00,123.59,123.63,123.35,123.37,7864.0,114.6434,114.6805,114.4208,114.4393,7864.0
2017-07-06 12:10:00,123.37,123.37,123.14,123.18,4458.0,114.4393,114.4393,114.226,114.2631,4458.0
2017-07-06 12:20:00,123.16,123.29,123.15,123.15,6669.0,114.2445,114.3651,114.2352,114.2352,6669.0
2017-07-06 12:30:00,123.12,123.36,123.12,123.36,3304.0,114.2074,114.43,114.2074,114.43,3304.0
2017-07-06 12:40:00,123.36,123.46,123.35,123.38,6100.0,114.43,114.5228,114.4208,114.4486,6100.0
2017-07-06 12:50:00,123.38,123.43,123.34,123.41,4905.0,114.4486,114.495,114.4115,114.4764,4905.0
2017-07-06 13:00:00,123.47,123.5,123.43,123.44,6137.0,114.5321,114.5599,114.495,114.5042,6137.0
2017-07-06 13:10:00,123.43,123.49,123.39,123.46,12492.0,114.495,114.5506,114.4579,114.5228,12492.0
2017-07-06 13:20:00,123.48,123.48,123.37,123.37,6967.0,114.5413,114.5413,114.4393,114.4393,6967.0
2017-07-06 13:30:00,123.36,123.36,123.26,123.29,5251.0,114.43,114.43,114.3373,114.3651,5251.0
2017-07-06 13:40:00,123.26,123.34,123.05,123.34,9126.0,114.3373,114.4115,114.1425,114.4115,9126.0
2017-07-06 13:50:00,123.32,123.32,123.14,123.15,6786.0,114.3929,114.3929,114.226,114.2352,6786.0
2017-07-06 14:00:00,123.16,123.16,122.94,123.03,10205.0,114.2445,114.2445,114.0404,114.1239,10205.0
2017-07-06 14:10:00,123.03,123.04,122.84,122.88,8453.0,114.1239,114.1332,113.9477,113.9848,8453.0
2017-07-06 14:20:00,122.88,122.93,122.79,122.79,5076.0,113.9848,114.0312,113.9013,113.9013,5076.0
2017-07-06 14:30:00,122.81,122.87,122.72,122.78,13364.0,113.9198,113.9755,113.8364,113.892,13364.0
2017-07-06 14:40:00,122.8,122.82,122.63,122.69,4517.0,113.9106,113.9291,113.7529,113.8085,4517.0
2017-07-06 14:50:00,122.68,122.77,122.58,122.75,7801.0,113.7993,113.8827,113.7065,113.8642,7801.0
2017-07-06 15:00:00,122.76,122.76,122.67,122.71,11024.0,113.8735,113.8735,113.79,113.8271,11024.0
2017-07-06 15:10:00,122.7,122.71,122.55,122.71,7456.0,113.8178,113.8271,113.6787,113.8271,7456.0
2017-07-06 15:20:00,122.7,122.77,122.47,122.47,17978.0,113.8178,113.8827,113.6045,113.6045,17978.0
2017-07-06 15:30:00,122.48,122.51,122.24,122.3,27336.0,113.6137,113.6416,113.3911,113.4468,27336.0
2017-07-06 15:40:00,122.29,122.3,122.05,122.25,38755.0,113.4375,113.4468,113.2149,113.4004,38755.0
2017-07-06 15:50:00,122.23,122.25,122.06,122.18,88426.0,113.3818,113.4004,113.2241,113.3354,88426.0
2017-07-07 09:30:00,122.51,122.89,122.46,122.51,9650.0,113.6416,113.9941,113.5952,113.6416,9650.0
2017-07-07 09:40:00,122.58,122.68,122.27,122.63,6683.0,113.7065,113.7993,113.4189,113.7529,6683.0
2017-07-07 09:50:00,122.7,122.93,122.55,122.92,7237.0,113.8178,114.0312,113.6787,114.0219,7237.0
2017-07-07 10:00:00,122.87,122.94,122.74,122.74,6996.0,113.9755,114.0404,113.8549,113.8549,6996.0
2017-07-07 10:10:00,122.74,122.84,122.7,122.72,8013.0,113.8549,113.9477,113.8178,113.8364,8013.0
2017-07-07 10:20:00,122.69,122.78,122.6,122.73,7526.0,113.8085,113.892,113.725,113.8456,7526.0
2017-07-07 10:30:00,122.82,122.96,122.8,122.86,7672.0,113.9291,114.059,113.9106,113.9662,7672.0
2017-07-07 10:40:00,122.9,122.96,122.76,122.82,9662.0,114.0033,114.059,113.8735,113.9291,9662.0
2017-07-07 10:50:00,122.81,123.04,122.72,122.98,10361.0,113.9198,114.1332,113.8364,114.0775,10361.0
2017-07-07 11:00:00,122.96,122.99,122.82,122.85,8495.0,114.059,114.0868,113.9291,113.9569,8495.0
2017-07-07 11:10:00,122.85,123.06,122.85,123.0,7067.0,113.9569,114.1517,113.9569,114.0961,7067.0
2017-07-07 11:20:00,123.0,123.18,122.98,123.18,9106.0,114.0961,114.2631,114.0775,114.2631,9106.0
2017-07-07 11:30:00,123.18,123.34,123.16,123.34,3350.0,114.2631,114.4115,114.2445,114.4115,3350.0
2017-07-07 11:40:00,123.37,123.38,123.27,123.35,17895.0,114.4393,114.4486,114.3465,114.4208,17895.0
2017-07-07 11:50:00,123.37,123.56,123.34,123.48,20295.0,114.4393,114.6156,114.4115,114.5413,20295.0
2017-07-07 12:00:00,123.47,123.52,123.25,123.29,9523.0,114.5321,114.5784,114.328,114.3651,9523.0
2017-07-07 12:10:00,123.29,123.53,123.28,123.41,5337.0,114.3651,114.5877,114.3558,114.4764,5337.0
2017-07-07 12:20:00,123.43,123.53,123.4,123.48,5651.0,114.495,114.5877,114.4671,114.5413,5651.0
2017-07-07 12:30:00,123.49,123.67,123.49,123.63,2100.0,114.5506,114.7176,114.5506,114.6805,2100.0
2017-07-07 12:40:00,123.62,123.68,123.61,123.61,5447.0,114.6712,114.7269,114.6619,114.6619,5447.0
2017-07-07 12:50:00,123.65,123.68,123.62,123.65,2789.0,114.699,114.7269,114.6712,114.699,2789.0
2017-07-07 13:00:00,123.62,123.67,123.56,123.59,7505.0,114.6712,114.7176,114.6156,114.6434,7505.0
2017-07-07 13:10:00,123.6,123.61,123.55,123.58,3930.0,114.6527,114.6619,114.6063,114.6341,3930.0
2017-07-07 13:20:00,123.55,123.6,123.52,123.53,3536.0,114.6063,114.6527,114.5784,114.5877,3536.0
2017-07-07 13:30:00,123.53,123.54,123.45,123.53,5527.0,114.5877,114.597,114.5135,114.5877,5527.0
2017-07-07 13:40:00,123.5,123.55,123.49,123.49,5450.0,114.5599,114.6063,114.5506,114.5506,5450.0
2017-07-07 13:50:00,123.5,123.53,123.46,123.5,2976.0,114.5599,114.5877,114.5228,114.5599,2976.0
2017-07-07 14:00:00,123.5,123.51,123.4,123.47,5797.0,114.5599,114.5692,114.4671,114.5321,5797.0
2017-07-07 14:10:00,123.47,123.55,123.47,123.5,8143.0,114.5321,114.6063,114.5321,114.5599,8143.0
2017-07-07 14:20:00,123.5,123.51,123.45,123.51,4323.0,114.5599,114.5692,114.5135,114.5692,4323.0
2017-07-07 14:30:00,123.51,123.51,123.46,123.47,6273.0,114.5692,114.5692,114.5228,114.5321,6273.0
2017-07-07 14:40:00,123.46,123.49,123.43,123.46,7415.0,114.5228,114.5506,114.495,114.5228,7415.0
2017-07-07 14:50:00,123.47,123.54,123.41,123.41,8858.0,114.5321,114.597,114.4764,114.4764,8858.0
2017-07-07 15:00:00,123.41,123.43,123.21,123.34,9024.0,114.4764,114.495,114.2909,114.4115,9024.0
2017-07-07 15:10:00,123.36,123.38,123.26,123.35,10852.0,114.43,114.4486,114.3373,114.4208,10852.0
2017-07-07 15:20:00,123.35,123.41,123.3,123.4,8590.0,114.4208,114.4764,114.3744,114.4671,8590.0
2017-07-07 15:30:00,123.37,123.39,123.33,123.37,15768.0,114.4393,114.4579,114.4022,114.4393,15768.0
2017-07-07 15:40:00,123.37,123.41,123.31,123.35,34257.0,114.4393,114.4764,114.3836,114.4208,34257.0
2017-07-07 15:50:00,123.34,123.46,123.32,123.42,74054.0,114.4115,114.5228,114.3929,114.4857,74054.0
2017-07-10 09:30:00,123.09,123.39,122.68,123.35,8660.0,114.1796,114.4579,113.7993,114.4208,8660.0
2017-07-10 09:40:00,123.34,123.35,122.96,122.96,9357.0,114.4115,114.4208,114.059,114.059,9357.0
2017-07-10 09:50:00,122.97,123.0,122.53,122.61,12935.0,114.0683,114.0961,113.6601,113.7343,12935.0
2017-07-10 10:00:00,122.62,122.95,122.62,122.83,9401.0,113.7436,114.0497,113.7436,113.9384,9401.0
2017-07-10 10:10:00,122.79,122.94,122.53,122.84,13166.0,113.9013,114.0404,113.6601,113.9477,13166.0
2017-07-10 10:20:00,122.84,122.96,122.84,122.88,7043.0,113.9477,114.059,113.9477,113.9848,7043.0
2017-07-10 10:30:00,122.88,122.98,122.81,122.98,10066.0,113.9848,114.0775,113.9198,114.0775,10066.0
2017-07-10 10:40:00,122.97,123.1,122.91,123.09,4102.0,114.0683,114.1889,114.0126,114.1796,4102.0
2017-07-10 10:50:00,123.08,123.14,123.04,123.08,5255.0,114.1703,114.226,114.1332,114.1703,5255.0
2017-07-10 11:00:00,123.11,123.34,123.03,123.33,6723.0,114.1981,114.4115,114.1239,114.4022,6723.0
2017-07-10 11:10:00,123.26,123.34,123.11,123.17,6357.0,114.3373,114.4115,114.1981,114.2538,6357.0
2017-07-10 11:20:00,123.13,123.13,122.91,122.93,4824.0,114.2167,114.2167,114.0126,114.0312,4824.0
2017-07-10 11:30:00,122.92,122.98,122.86,122.94,5857.0,114.0219,114.0775,113.9662,114.0404,5857.0
2017-07-10 11:40:00,122.95,123.03,122.95,122.96,6371.0,114.0497,114.1239,114.0497,114.059,6371.0
2017-07-10 11:50:00,122.97,123.01,122.78,122.78,6632.0,114.0683,114.1054,113.892,113.892,6632.0
2017-07-10 12:00:00,122.79,122.91,122.77,122.89,5097.0,113.9013,114.0126,113.8827,113.9941,5097.0
2017-07-10 12:10:00,122.94,122.99,122.9,122.96,2600.0,114.0404,114.0868,114.0033,114.059,2600.0
2017-07-10 12:20:00,122.95,122.97,122.88,122.88,3053.0,114.0497,114.0683,113.9848,113.9848,3053.0
2017-07-10 12:30:00,122.92,123.01,122.82,122.9,7142.0,114.0219,114.1054,113.9291,114.0033,7142.0
2017-07-10 12:40:00,122.85,122.9,122.8,122.82,5296.0,113.9569,114.0033,113.9106,113.9291,5296.0
2017-07-10 12:50:00,122.8,122.84,122.75,122.76,5062.0,113.9106,113.9477,113.8642,113.8735,5062.0
2017-07-10 13:00:00,122.76,122.8,122.75,122.76,6028.0,113.8735,113.9106,113.8642,113.8735,6028.0
2017-07-10 13:10:00,122.77,122.81,122.76,122.8,4922.0,113.8827,113.9198,113.8735,113.9106,4922.0
2017-07-10 13:20:00,122.83,122.91,122.83,122.87,3622.0,113.9384,114.0126,113.9384,113.9755,3622.0
2017-07-10 13:30:00,122.88,122.97,122.87,122.92,8955.0,113.9848,114.0683,113.9755,114.0219,8955.0
2017-07-10 13:40:00,122.9,122.99,122.83,122.97,8315.0,114.0033,114.0868,113.9384,114.0683,8315.0
2017-07-10 13:50:00,122.96,123.09,122.96,123.09,5609.0,114.059,114.1796,114.059,114.1796,5609.0
2017-07-10 14:00:00,123.05,123.15,123.05,123.05,2723.0,114.1425,114.2352,114.1425,114.1425,2723.0
2017-07-10 14:10:00,123.06,123.26,123.06,123.25,7899.0,114.1517,114.3373,114.1517,114.328,7899.0
2017-07-10 14:20:00,123.25,123.25,123.09,123.09,9482.0,114.328,114.328,114.1796,114.1796,9482.0
2017-07-10 14:30:00,123.11,123.26,123.11,123.23,8392.0,114.1981,114.3373,114.1981,114.3094,8392.0
2017-07-10 14:40:00,123.23,123.25,123.2,123.22,5284.0,114.3094,114.328,114.2816,114.3002,5284.0
2017-07-10 14:50:00,123.23,123.27,123.2,123.25,4988.0,114.3094,114.3465,114.2816,114.328,4988.0
2017-07-10 15:00:00,123.25,123.29,123.24,123.28,7531.0,114.328,114.3651,114.3187,114.3558,7531.0
2017-07-10 15:10:00,123.27,123.33,123.22,123.23,6529.0,114.3465,114.4022,114.3002,114.3094,6529.0
2017-07-10 15:20:00,123.23,123.24,123.19,123.24,8760.0,114.3094,114.3187,114.2723,114.3187,8760.0
2017-07-10 15:30:00,123.25,123.44,123.24,123.43,11177.0,114.328,114.5042,114.3187,114.495,11177.0
2017-07-10 15:40:00,123.42,123.44,123.22,123.22,19825.0,114.4857,114.5042,114.3002,114.3002,19825.0
2017-07-10 15:50:00,123.21,123.23,123.0,123.02,45636.0,114.2909,114.3094,114.0961,114.1146,45636.0
2017-07-11 09:30:00,123.18,123.26,123.04,123.14,7535.0,114.2631,114.3373,114.1332,114.226,7535.0
2017-07-11 09:40:00,123.15,123.46,123.15,123.37,10651.0,114.2352,114.5228,114.2352,114.4393,10651.0
2017-07-11 09:50:00,123.41,123.43,123.06,123.07,7600.0,114.4764,114.495,114.1517,114.161,7600.0
2017-07-11 10:00:00,123.07,123.17,123.02,123.06,12975.0,114.161,114.2538,114.1146,114.1517,12975.0
2017-07-11 10:10:00,123.08,123.26,123.0,123.07,20390.0,114.1703,114.3373,114.0961,114.161,20390.0
2017-07-11 10:20:00,123.06,123.16,123.03,123.11,5852.0,114.1517,114.2445,114.1239,114.1981,5852.0
2017-07-11 10:30:00,123.17,123.17,123.07,123.1,3626.0,114.2538,114.2538,114.161,114.1889,3626.0
2017-07-11 10:40:00,123.11,123.11,123.06,123.11,8529.0,114.1981,114.1981,114.1517,114.1981,8529.0
2017-07-11 10:50:00,123.13,123.25,123.07,123.25,10163.0,114.2167,114.328,114.161,114.328,10163.0
2017-07-11 11:00:00,123.2,123.32,123.19,123.28,8300.0,114.2816,114.3929,114.2723,114.3558,8300.0
2017-07-11 11:10:00,123.28,123.32,123.27,123.28,8119.0,114.3558,114.3929,114.3465,114.3558,8119.0
2017-07-11 11:20:00,123.28,123.31,122.32,122.53,40308.0,114.3558,114.3836,113.4653,113.6601,40308.0
2017-07-11 11:30:00,122.54,122.73,122.52,122.63,5626.0,113.6694,113.8456,113.6508,113.7529,5626.0
2017-07-11 11:40:00,122.6,122.73,122.6,122.7,5100.0,113.725,113.8456,113.725,113.8178,5100.0
2017-07-11 11:50:00,122.71,122.86,122.69,122.79,4400.0,113.8271,113.9662,113.8085,113.9013,4400.0
2017-07-11 12:00:00,122.77,122.84,122.6,122.6,4076.0,113.8827,113.9477,113.725,113.725,4076.0
2017-07-11 12:10:00,122.56,122.62,122.13,122.2,11606.0,113.6879,113.7436,113.2891,113.354,11606.0
2017-07-11 12:20:00,122.23,122.34,122.16,122.3,7211.0,113.3818,113.4839,113.3169,113.4468,7211.0
2017-07-11 12:30:00,122.28,122.41,122.27,122.33,4984.0,113.4282,113.5488,113.4189,113.4746,4984.0
2017-07-11 12:40:00,122.3,122.46,122.3,122.37,4312.0,113.4468,113.5952,113.4468,113.5117,4312.0
2017-07-11 12:50:00,122.41,122.66,122.39,122.59,9065.0,113.5488,113.7807,113.5302,113.7158,9065.0
2017-07-11 13:00:00,122.64,122.65,122.47,122.47,6937.0,113.7622,113.7714,113.6045,113.6045,6937.0
2017-07-11 13:10:00,122.52,122.53,122.28,122.32,5285.0,113.6508,113.6601,113.4282,113.4653,5285.0
2017-07-11 13:20:00,122.34,122.34,122.06,122.1,9962.0,113.4839,113.4839,113.2241,113.2612,9962.0
2017-07-11 13:30:00,122.14,122.41,122.14,122.34,6203.0,113.2983,113.5488,113.2983,113.4839,6203.0
2017-07-11 13:40:00,122.4,122.66,122.37,122.6,7800.0,113.5395,113.7807,113.5117,113.725,7800.0
2017-07-11 13:50:00,122.59,122.72,122.59,122.68,1346.0,113.7158,113.8364,113.7158,113.7993,1346.0
2017-07-11 14:00:00,122.71,122.71,122.6,122.64,4845.0,113.8271,113.8271,113.725,113.7622,4845.0
2017-07-11 14:10:00,122.6,122.64,122.58,122.62,5031.0,113.725,113.7622,113.7065,113.7436,5031.0
2017-07-11 14:20:00,122.61,122.69,122.59,122.66,4580.0,113.7343,113.8085,113.7158,113.7807,4580.0
2017-07-11 14:30:00,122.67,122.67,122.58,122.58,4668.0,113.79,113.79,113.7065,113.7065,4668.0
2017-07-11 14:40:00,122.58,122.62,122.52,122.56,6183.0,113.7065,113.7436,113.6508,113.6879,6183.0
2017-07-11 14:50:00,122.56,122.63,122.51,122.6,4621.0,113.6879,113.7529,113.6416,113.725,4621.0
2017-07-11 15:00:00,122.58,122.71,122.53,122.69,5440.0,113.7065,113.8271,113.6601,113.8085,5440.0
2017-07-11 15:10:00,122.73,122.86,122.72,122.84,7036.0,113.8456,113.9662,113.8364,113.9477,7036.0
2017-07-11 15:20:00,122.83,122.89,122.74,122.75,20695.0,113.9384,113.9941,113.8549,113.8642,20695.0
2017-07-11 15:30:00,122.77,122.95,122.67,122.67,12256.0,113.8827,114.0497,113.79,113.79,12256.0
2017-07-11 15:40:00,122.68,122.76,122.62,122.76,26737.0,113.7993,113.8735,113.7436,113.8735,26737.0
2017-07-11 15:50:00,122.74,122.75,122.59,122.64,41563.0,113.8549,113.8642,113.7158,113.7622,41563.0
2017-07-12 09:30:00,123.18,123.68,123.18,123.55,10950.0,114.2631,114.7269,114.2631,114.6063,10950.0
2017-07-12 09:40:00,123.58,123.85,123.52,123.52,9643.0,114.6341,114.8846,114.5784,114.5784,9643.0
2017-07-12 09:50:00,123.54,123.63,123.29,123.33,15969.0,114.597,114.6805,114.3651,114.4022,15969.0
2017-07-12 10:00:00,123.37,123.44,123.12,123.2,4838.0,114.4393,114.5042,114.2074,114.2816,4838.0
2017-07-12 10:10:00,123.18,123.33,123.17,123.25,4177.0,114.2631,114.4022,114.2538,114.328,4177.0
2017-07-12 10:20:00,123.25,123.56,123.22,123.56,4259.0,114.328,114.6156,114.3002,114.6156,4259.0
2017-07-12 10:30:00,123.57,123.57,123.32,123.32,3758.0,114.6248,114.6248,114.3929,114.3929,3758.0
2017-07-12 10:40:00,123.36,123.55,123.32,123.55,5526.0,114.43,114.6063,114.3929,114.6063,5526.0
2017-07-12 10:50:00,123.57,123.66,123.47,123.6,8105.0,114.6248,114.7083,114.5321,114.6527,8105.0
2017-07-12 11:00:00,123.6,123.88,123.58,123.84,7511.0,114.6527,114.9124,114.6341,114.8753,7511.0
2017-07-12 11:10:00,123.85,123.85,123.74,123.85,5215.0,114.8846,114.8846,114.7825,114.8846,5215.0
2017-07-12 11:20:00,123.82,123.82,123.67,123.74,5042.0,114.8567,114.8567,114.7176,114.7825,5042.0
2017-07-12 11:30:00,123.73,123.73,123.65,123.68,1800.0,114.7732,114.7732,114.699,114.7269,1800.0
2017-07-12 11:40:00,123.75,123.94,123.71,123.94,1636.0,114.7918,114.968,114.7547,114.968,1636.0
2017-07-12 11:50:00,123.91,123.91,123.7,123.78,3200.0,114.9402,114.9402,114.7454,114.8196,3200.0
2017-07-12 12:00:00,123.75,123.81,123.7,123.78,2717.0,114.7918,114.8475,114.7454,114.8196,2717.0
2017-07-12 12:10:00,123.83,123.83,123.67,123.7,3785.0,114.866,114.866,114.7176,114.7454,3785.0
2017-07-12 12:20:00,123.72,123.73,123.69,123.72,5776.0,114.764,114.7732,114.7361,114.764,5776.0
2017-07-12 12:30:00,123.73,123.76,123.6,123.67,2401.0,114.7732,114.8011,114.6527,114.7176,2401.0
2017-07-12 12:40:00,123.66,123.69,123.61,123.67,1645.0,114.7083,114.7361,114.6619,114.7176,1645.0
2017-07-12 12:50:00,123.7,123.88,123.68,123.88,2824.0,114.7454,114.9124,114.7269,114.9124,2824.0
2017-07-12 13:00:00,123.85,123.86,123.76,123.79,2160.0,114.8846,114.8938,114.8011,114.8289,2160.0
2017-07-12 13:10:00,123.83,123.88,123.8,123.8,1885.0,114.866,114.9124,114.8382,114.8382,1885.0
2017-07-12 13:20:00,123.78,123.88,123.74,123.88,4292.0,114.8196,114.9124,114.7825,114.9124,4292.0
2017-07-12 13:30:00,123.88,123.95,123.88,123.93,1884.0,114.9124,114.9773,114.9124,114.9588,1884.0
2017-07-12 13:40:00,123.96,124.13,123.96,124.09,6368.0,114.9866,115.1443,114.9866,115.1072,6368.0
2017-07-12 13:50:00,124.06,124.21,124.05,124.16,3750.0,115.0794,115.2185,115.0701,115.1721,3750.0
2017-07-12 14:00:00,124.14,124.14,124.03,124.05,3112.0,115.1536,115.1536,115.0515,115.0701,3112.0
2017-07-12 14:10:00,124.09,124.25,124.06,124.2,4527.0,115.1072,115.2556,115.0794,115.2092,4527.0
2017-07-12 14:20:00,124.18,124.3,124.18,124.29,3615.0,115.1907,115.302,115.1907,115.2927,3615.0
2017-07-12 14:30:00,124.28,124.34,124.27,124.34,2996.0,115.2834,115.3391,115.2742,115.3391,2996.0
2017-07-12 14:40:00,124.32,124.38,124.27,124.38,4474.0,115.3205,115.3762,115.2742,115.3762,4474.0
2017-07-12 14:50:00,124.38,124.54,124.37,124.52,7403.0,115.3762,115.5246,115.3669,115.5061,7403.0
2017-07-12 15:00:00,124.51,124.72,124.49,124.66,11622.0,115.4968,115.6916,115.4782,115.6359,11622.0
2017-07-12 15:10:00,124.67,124.72,124.56,124.56,14518.0,115.6452,115.6916,115.5432,115.5432,14518.0
2017-07-12 15:20:00,124.58,124.62,124.55,124.55,7214.0,115.5617,115.5988,115.5339,115.5339,7214.0
2017-07-12 15:30:00,124.53,124.53,124.33,124.38,20033.0,115.5153,115.5153,115.3298,115.3762,20033.0
2017-07-12 15:40:00,124.37,124.37,124.22,124.24,38751.0,115.3669,115.3669,115.2278,115.2463,38751.0
2017-07-12 15:50:00,124.24,124.28,124.17,124.25,46746.0,115.2463,115.2834,115.1814,115.2556,46746.0
2017-07-13 09:30:00,124.51,124.57,124.04,124.11,9354.0,115.4968,115.5524,115.0608,115.1257,9354.0
2017-07-13 09:40:00,123.99,124.28,123.92,124.25,3585.0,115.0144,115.2834,114.9495,115.2556,3585.0
2017-07-13 09:50:00,124.25,124.25,124.04,124.07,2880.0,115.2556,115.2556,115.0608,115.0886,2880.0
2017-07-13 10:00:00,124.03,124.05,123.8,123.85,8849.0,115.0515,115.0701,114.8382,114.8846,8849.0
2017-07-13 10:10:00,123.81,123.82,123.26,123.5,13159.0,114.8475,114.8567,114.3373,114.5599,13159.0
2017-07-13 10:20:00,123.5,123.55,123.19,123.23,13270.0,114.5599,114.6063,114.2723,114.3094,13270.0
2017-07-13 10:30:00,123.23,123.45,123.09,123.37,13751.0,114.3094,114.5135,114.1796,114.4393,13751.0
2017-07-13 10:40:00,123.46,123.71,123.39,123.67,5290.0,114.5228,114.7547,114.4579,114.7176,5290.0
2017-07-13 10:50:00,123.64,124.17,123.64,123.97,7540.0,114.6898,115.1814,114.6898,114.9959,7540.0
2017-07-13 11:00:00,123.99,124.21,123.95,124.21,8427.0,115.0144,115.2185,114.9773,115.2185,8427.0
2017-07-13 11:10:00,124.15,124.33,124.14,124.14,9960.0,115.1628,115.3298,115.1536,115.1536,9960.0
2017-07-13 11:20:00,124.17,124.49,124.16,124.45,5870.0,115.1814,115.4782,115.1721,115.4411,5870.0
2017-07-13 11:30:00,124.43,124.61,124.4,124.42,8448.0,115.4226,115.5895,115.3947,115.4133,8448.0
2017-07-13 11:40:00,124.41,124.43,124.27,124.43,4327.0,115.404,115.4226,115.2742,115.4226,4327.0
2017-07-13 11:50:00,124.42,124.66,124.42,124.66,4260.0,115.4133,115.6359,115.4133,115.6359,4260.0
2017-07-13 12:00:00,124.68,124.68,124.37,124.42,4949.0,115.6545,115.6545,115.3669,115.4133,4949.0
2017-07-13 12:10:00,124.41,124.5,124.32,124.44,5824.0,115.404,115.4875,115.3205,115.4318,5824.0
2017-07-13 12:20:00,124.41,124.58,124.41,124.57,1000.0,115.404,115.5617,115.404,115.5524,1000.0
2017-07-13 12:30:00,124.58,124.77,124.56,124.7,6029.0,115.5617,115.738,115.5432,115.673,6029.0
2017-07-13 12:40:00,124.69,124.81,124.65,124.81,3395.0,115.6638,115.7751,115.6266,115.7751,3395.0
2017-07-13 12:50:00,124.82,124.83,124.69,124.69,4000.0,115.7843,115.7936,115.6638,115.6638,4000.0
2017-07-13 13:00:00,124.67,124.74,124.64,124.67,7176.0,115.6452,115.7101,115.6174,115.6452,7176.0
2017-07-13 13:10:00,124.66,124.85,124.66,124.8,8456.0,115.6359,115.8122,115.6359,115.7658,8456.0
2017-07-13 13:20:00,124.79,124.79,124.67,124.68,2730.0,115.7565,115.7565,115.6452,115.6545,2730.0
2017-07-13 13:30:00,124.68,124.68,124.52,124.6,4200.0,115.6545,115.6545,115.5061,115.5803,4200.0
2017-07-13 13:40:00,124.6,124.65,124.43,124.44,3392.0,115.5803,115.6266,115.4226,115.4318,3392.0
2017-07-13 13:50:00,124.47,124.68,124.47,124.68,6224.0,115.4597,115.6545,115.4597,115.6545,6224.0
2017-07-13 14:00:00,124.65,124.68,124.56,124.56,6280.0,115.6266,115.6545,115.5432,115.5432,6280.0
2017-07-13 14:10:00,124.57,124.63,124.57,124.63,2995.0,115.5524,115.6081,115.5524,115.6081,2995.0
2017-07-13 14:20:00,124.64,124.7,124.6,124.6,5092.0,115.6174,115.673,115.5803,115.5803,5092.0
2017-07-13 14:30:00,124.58,124.64,124.57,124.57,4621.0,115.5617,115.6174,115.5524,115.5524,4621.0
2017-07-13 14:40:00,124.57,124.62,124.47,124.5,5751.0,115.5524,115.5988,115.4597,115.4875,5751.0
2017-07-13 14:50:00,124.52,124.58,124.49,124.56,3123.0,115.5061,115.5617,115.4782,115.5432,3123.0
2017-07-13 15:00:00,124.55,124.65,124.55,124.6,5348.0,115.5339,115.6266,115.5339,115.5803,5348.0
2017-07-13 15:10:00,124.63,124.65,124.55,124.58,5600.0,115.6081,115.6266,115.5339,115.5617,5600.0
2017-07-13 15:20:00,124.59,124.6,124.55,124.56,6896.0,115.571,115.5803,115.5339,115.5432,6896.0
2017-07-13 15:30:00,124.55,124.68,124.53,124.68,8116.0,115.5339,115.6545,115.5153,115.6545,8116.0
2017-07-13 15:40:00,124.68,124.78,124.63,124.73,31151.0,115.6545,115.7472,115.6081,115.7009,31151.0
2017-07-13 15:50:00,124.73,124.73,124.59,124.67,32979.0,115.7009,115.7009,115.571,115.6452,32979.0
2017-07-14 09:30:00,124.52,124.52,123.94,123.94,7375.0,115.5061,115.5061,114.968,114.968,7375.0
2017-07-14 09:40:00,124.18,124.29,124.0,124.24,2700.0,115.1907,115.2927,115.0237,115.2463,2700.0
2017-07-14 09:50:00,124.17,124.35,124.15,124.35,1996.0,115.1814,115.3484,115.1628,115.3484,1996.0
2017-07-14 10:00:00,124.43,124.7,124.43,124.7,8901.0,115.4226,115.673,115.4226,115.673,8901.0
2017-07-14 10:10:00,124.68,124.83,124.67,124.76,3803.0,115.6545,115.7936,115.6452,115.7287,3803.0
2017-07-14 10:20:00,124.76,124.94,124.76,124.9,6700.0,115.7287,115.8957,115.7287,115.8586,6700.0
2017-07-14 10:30:00,124.9,124.9,124.51,124.62,4796.0,115.8586,115.8586,115.4968,115.5988,4796.0
2017-07-14 10:40:00,124.59,124.63,124.47,124.63,5011.0,115.571,115.6081,115.4597,115.6081,5011.0
2017-07-14 10:50:00,124.66,124.83,124.66,124.81,1760.0,115.6359,115.7936,115.6359,115.7751,1760.0
2017-07-14 11:00:00,124.78,124.78,124.51,124.51,4500.0,115.7472,115.7472,115.4968,115.4968,4500.0
2017-07-14 11:10:00,124.55,124.69,124.55,124.57,3324.0,115.5339,115.6638,115.5339,115.5524,3324.0
2017-07-14 11:20:00,124.56,124.64,124.42,124.64,3245.0,115.5432,115.6174,115.4133,115.6174,3245.0
2017-07-14 11:30:00,124.65,124.7,124.62,124.7,1000.0,115.6266,115.673,115.5988,115.673,1000.0
2017-07-14 11:40:00,124.74,124.89,124.74,124.76,5296.0,115.7101,115.8493,115.7101,115.7287,5296.0
2017-07-14 11:50:00,124.7,124.76,124.67,124.7,2200.0,115.673,115.7287,115.6452,115.673,2200.0
2017-07-14 12:00:00,124.64,124.67,124.61,124.63,3250.0,115.6174,115.6452,115.5895,115.6081,3250.0
2017-07-14 12:10:00,124.65,124.82,124.65,124.82,4229.0,115.6266,115.7843,115.6266,115.7843,4229.0
2017-07-14 12:20:00,124.8,124.86,124.8,124.84,3213.0,115.7658,115.8214,115.7658,115.8029,3213.0
2017-07-14 12:30:00,124.85,124.94,124.85,124.89,3204.0,115.8122,115.8957,115.8122,115.8493,3204.0
2017-07-14 12:40:00,124.89,124.91,124.84,124.88,2810.0,115.8493,115.8678,115.8029,115.84,2810.0
2017-07-14 12:50:00,124.91,124.93,124.83,124.83,3000.0,115.8678,115.8864,115.7936,115.7936,3000.0
2017-07-14 13:00:00,124.83,124.83,124.8,124.82,1100.0,115.7936,115.7936,115.7658,115.7843,1100.0
2017-07-14 13:10:00,124.83,124.86,124.8,124.85,8295.0,115.7936,115.8214,115.7658,115.8122,8295.0
2017-07-14 13:20:00,124.85,124.89,124.83,124.84,2958.0,115.8122,115.8493,115.7936,115.8029,2958.0
2017-07-14 13:30:00,124.82,124.82,124.77,124.81,1140.0,115.7843,115.7843,115.738,115.7751,1140.0
2017-07-14 13:40:00,124.76,124.76,124.66,124.72,941.0,115.7287,115.7287,115.6359,115.6916,941.0
2017-07-14 13:50:00,124.73,124.87,124.72,124.87,5095.0,115.7009,115.8307,115.6916,115.8307,5095.0
2017-07-14 14:00:00,124.89,124.98,124.89,124.96,3506.0,115.8493,115.9328,115.8493,115.9142,3506.0
2017-07-14 14:10:00,124.96,125.12,124.96,125.12,12167.0,115.9142,116.0626,115.9142,116.0626,12167.0
2017-07-14 14:20:00,125.16,125.21,125.08,125.14,7199.0,116.0997,116.1461,116.0255,116.0812,7199.0
2017-07-14 14:30:00,125.14,125.25,125.14,125.22,3900.0,116.0812,116.1832,116.0812,116.1554,3900.0
2017-07-14 14:40:00,125.2,125.2,125.15,125.15,1909.0,116.1368,116.1368,116.0905,116.0905,1909.0
2017-07-14 14:50:00,125.17,125.21,125.15,125.21,2100.0,116.109,116.1461,116.0905,116.1461,2100.0
2017-07-14 15:00:00,125.23,125.27,125.15,125.27,5352.0,116.1647,116.2018,116.0905,116.2018,5352.0
2017-07-14 15:10:00,125.29,125.37,125.21,125.36,6525.0,116.2203,116.2945,116.1461,116.2853,6525.0
2017-07-14 15:20:00,125.35,125.51,125.35,125.5,9780.0,116.276,116.4244,116.276,116.4151,9780.0
2017-07-14 15:30:00,125.5,125.59,125.48,125.56,22105.0,116.4151,116.4986,116.3966,116.4708,22105.0
2017-07-14 15:40:00,125.57,125.58,125.29,125.3,9224.0,116.48,116.4893,116.2203,116.2296,9224.0
2017-07-14 15:50:00,125.29,125.3,125.02,125.09,47032.0,116.2203,116.2296,115.9699,116.0348,47032.0
2017-07-17 09:30:00,124.8,124.93,124.47,124.63,19115.0,115.7658,115.8864,115.4597,115.6081,19115.0
2017-07-17 09:40:00,124.55,124.76,124.39,124.67,6542.0,115.5339,115.7287,115.3855,115.6452,6542.0
2017-07-17 09:50:00,124.71,124.78,124.67,124.74,13729.0,115.6823,115.7472,115.6452,115.7101,13729.0
2017-07-17 10:00:00,124.69,124.88,124.66,124.88,5474.0,115.6638,115.84,115.6359,115.84,5474.0
2017-07-17 10:10:00,124.89,125.04,124.87,125.03,3802.0,115.8493,115.9884,115.8307,115.9791,3802.0
2017-07-17 10:20:00,124.99,125.13,124.91,125.09,4760.0,115.942,116.0719,115.8678,116.0348,4760.0
2017-07-17 10:30:00,125.08,125.16,124.82,124.86,6359.0,116.0255,116.0997,115.7843,115.8214,6359.0
2017-07-17 10:40:00,124.89,125.26,124.89,125.13,13625.0,115.8493,116.1925,115.8493,116.0719,13625.0
2017-07-17 10:50:00,125.1,125.12,124.83,125.12,7723.0,116.0441,116.0626,115.7936,116.0626,7723.0
2017-07-17 11:00:00,125.11,125.21,125.07,125.08,5775.0,116.0533,116.1461,116.0162,116.0255,5775.0
2017-07-17 11:10:00,125.07,125.14,124.94,124.98,6303.0,116.0162,116.0812,115.8957,115.9328,6303.0
2017-07-17 11:20:00,125.0,125.01,124.89,124.93,5660.0,115.9513,115.9606,115.8493,115.8864,5660.0
2017-07-17 11:30:00,124.92,125.01,124.81,124.81,5563.0,115.8771,115.9606,115.7751,115.7751,5563.0
2017-07-17 11:40:00,124.8,124.84,124.75,124.84,2000.0,115.7658,115.8029,115.7194,115.8029,2000.0
2017-07-17 11:50:00,124.83,124.87,124.79,124.83,3720.0,115.7936,115.8307,115.7565,115.7936,3720.0
2017-07-17 12:00:00,124.82,124.95,124.81,124.91,4375.0,115.7843,115.9049,115.7751,115.8678,4375.0
2017-07-17 12:10:00,124.88,124.94,124.86,124.94,3706.0,115.84,115.8957,115.8214,115.8957,3706.0
2017-07-17 12:20:00,124.98,125.03,124.92,125.03,3519.0,115.9328,115.9791,115.8771,115.9791,3519.0
2017-07-17 12:30:00,125.01,125.04,124.94,124.97,2558.0,115.9606,115.9884,115.8957,115.9235,2558.0
2017-07-17 12:40:00,124.98,124.98,124.84,124.87,3044.0,115.9328,115.9328,115.8029,115.8307,3044.0
2017-07-17 12:50:00,124.84,124.93,124.84,124.93,2567.0,115.8029,115.8864,115.8029,115.8864,2567.0
2017-07-17 13:00:00,124.93,124.95,124.83,124.94,5547.0,115.8864,115.9049,115.7936,115.8957,5547.0
2017-07-17 13:10:00,124.95,125.1,124.95,125.1,2800.0,115.9049,116.0441,115.9049,116.0441,2800.0
2017-07-17 13:20:00,125.19,125.23,125.14,125.23,2900.0,116.1276,116.1647,116.0812,116.1647,2900.0
2017-07-17 13:30:00,125.23,125.23,125.15,125.18,2100.0,116.1647,116.1647,116.0905,116.1183,2100.0
2017-07-17 13:40:00,125.18,125.18,125.08,125.14,3816.0,116.1183,116.1183,116.0255,116.0812,3816.0
2017-07-17 13:50:00,125.13,125.29,125.11,125.2,3391.0,116.0719,116.2203,116.0533,116.1368,3391.0
2017-07-17 14:00:00,125.2,125.2,125.11,125.18,3910.0,116.1368,116.1368,116.0533,116.1183,3910.0
2017-07-17 14:10:00,125.16,125.22,125.13,125.14,8107.0,116.0997,116.1554,116.0719,116.0812,8107.0
2017-07-17 14:20:00,125.15,125.25,125.13,125.25,3657.0,116.0905,116.1832,116.0719,116.1832,3657.0
2017-07-17 14:30:00,125.23,125.46,125.22,125.45,9650.0,116.1647,116.378,116.1554,116.3687,9650.0
2017-07-17 14:40:00,125.45,125.49,125.39,125.43,5419.0,116.3687,116.4058,116.3131,116.3502,5419.0
2017-07-17 14:50:00,125.42,125.48,125.35,125.48,6405.0,116.3409,116.3966,116.276,116.3966,6405.0
2017-07-17 15:00:00,125.44,125.55,125.44,125.45,12707.0,116.3595,116.4615,116.3595,116.3687,12707.0
2017-07-17 15:10:00,125.46,125.58,125.44,125.44,11876.0,116.378,116.4893,116.3595,116.3595,11876.0
2017-07-17 15:20:00,125.4,125.41,125.2,125.23,12762.0,116.3224,116.3316,116.1368,116.1647,12762.0
2017-07-17 15:30:00,125.21,125.43,125.17,125.43,13933.0,116.1461,116.3502,116.109,116.3502,13933.0
2017-07-17 15:40:00,125.41,125.41,125.26,125.28,14480.0,116.3316,116.3316,116.1925,116.211,14480.0
2017-07-17 15:50:00,125.28,125.44,125.28,125.4,61424.0,116.211,116.3595,116.211,116.3224,61424.0
2017-07-18 09:30:00,124.9,124.91,124.62,124.83,13311.0,115.8586,115.8678,115.5988,115.7936,13311.0
2017-07-18 09:40:00,124.88,125.05,124.77,125.04,4200.0,115.84,115.9977,115.738,115.9884,4200.0
2017-07-18 09:50:00,124.94,125.05,124.84,124.99,8000.0,115.8957,115.9977,115.8029,115.942,8000.0
2017-07-18 10:00:00,124.95,124.97,124.65,124.8,11078.0,115.9049,115.9235,115.6266,115.7658,11078.0
2017-07-18 10:10:00,124.8,125.15,124.79,125.13,19936.0,115.7658,116.0905,115.7565,116.0719,19936.0
2017-07-18 10:20:00,125.17,125.49,125.08,125.4,11599.0,116.109,116.4058,116.0255,116.3224,11599.0
2017-07-18 10:30:00,125.35,125.37,125.26,125.31,8667.0,116.276,116.2945,116.1925,116.2389,8667.0
2017-07-18 10:40:00,125.27,125.37,125.09,125.33,10833.0,116.2018,116.2945,116.0348,116.2574,10833.0
2017-07-18 10:50:00,125.32,125.75,125.3,125.7,8600.0,116.2481,116.647,116.2296,116.6006,8600.0
2017-07-18 11:00:00,125.7,125.7,125.33,125.41,7500.0,116.6006,116.6006,116.2574,116.3316,7500.0
2017-07-18 11:10:00,125.37,125.5,125.36,125.5,8921.0,116.2945,116.4151,116.2853,116.4151,8921.0
2017-07-18 11:20:00,125.48,125.62,125.48,125.55,5495.0,116.3966,116.5264,116.3966,116.4615,5495.0
2017-07-18 11:30:00,125.54,125.66,125.5,125.65,4100.0,116.4522,116.5635,116.4151,116.5543,4100.0
2017-07-18 11:40:00,125.65,125.72,125.57,125.72,9510.0,116.5543,116.6192,116.48,116.6192,9510.0
2017-07-18 11:50:00,125.68,125.73,125.61,125.62,6104.0,116.5821,116.6285,116.5172,116.5264,6104.0
2017-07-18 12:00:00,125.62,125.65,125.53,125.59,13939.0,116.5264,116.5543,116.4429,116.4986,13939.0
2017-07-18 12:10:00,125.61,125.64,125.51,125.56,11800.0,116.5172,116.545,116.4244,116.4708,11800.0
2017-07-18 12:20:00,125.55,125.74,125.55,125.74,9200.0,116.4615,116.6377,116.4615,116.6377,9200.0
2017-07-18 12:30:00,125.68,125.79,125.62,125.75,5113.0,116.5821,116.6841,116.5264,116.647,5113.0
2017-07-18 12:40:00,125.78,125.79,125.7,125.7,4780.0,116.6748,116.6841,116.6006,116.6006,4780.0
2017-07-18 12:50:00,125.66,125.71,125.61,125.63,6100.0,116.5635,116.6099,116.5172,116.5357,6100.0
2017-07-18 13:00:00,125.64,125.67,125.56,125.61,5065.0,116.545,116.5728,116.4708,116.5172,5065.0
2017-07-18 13:10:00,125.65,125.74,125.61,125.74,5234.0,116.5543,116.6377,116.5172,116.6377,5234.0
2017-07-18 13:20:00,125.7,125.74,125.64,125.69,4400.0,116.6006,116.6377,116.545,116.5914,4400.0
2017-07-18 13:30:00,125.69,125.76,125.68,125.68,3200.0,116.5914,116.6563,116.5821,116.5821,3200.0
2017-07-18 13:40:00,125.72,125.75,125.63,125.66,3170.0,116.6192,116.647,116.5357,116.5635,3170.0
2017-07-18 13:50:00,125.64,125.69,125.61,125.69,4380.0,116.545,116.5914,116.5172,116.5914,4380.0
2017-07-18 14:00:00,125.68,125.71,125.63,125.68,4002.0,116.5821,116.6099,116.5357,116.5821,4002.0
2017-07-18 14:10:00,125.68,125.7,125.64,125.69,6103.0,116.5821,116.6006,116.545,116.5914,6103.0
2017-07-18 14:20:00,125.7,125.76,125.65,125.75,6104.0,116.6006,116.6563,116.5543,116.647,6104.0
2017-07-18 14:30:00,125.73,125.99,125.71,125.86,19760.0,116.6285,116.8696,116.6099,116.7491,19760.0
2017-07-18 14:40:00,125.9,125.95,125.88,125.94,4500.0,116.7862,116.8325,116.7676,116.8233,4500.0
2017-07-18 14:50:00,125.94,125.94,125.8,125.82,16000.0,116.8233,116.8233,116.6934,116.712,16000.0
2017-07-18 15:00:00,125.79,125.79,125.64,125.64,15172.0,116.6841,116.6841,116.545,116.545,15172.0
2017-07-18 15:10:00,125.69,125.69,125.55,125.59,9467.0,116.5914,116.5914,116.4615,116.4986,9467.0
2017-07-18 15:20:00,125.58,125.84,125.55,125.76,26414.0,116.4893,116.7305,116.4615,116.6563,26414.0
2017-07-18 15:30:00,125.75,125.79,125.69,125.76,27186.0,116.647,116.6841,116.5914,116.6563,27186.0
2017-07-18 15:40:00,125.76,125.76,125.7,125.75,24115.0,116.6563,116.6563,116.6006,116.647,24115.0
2017-07-18 15:50:00,125.76,125.87,125.74,125.85,53917.0,116.6563,116.7583,116.6377,116.7398,53917.0
2017-07-19 09:30:00,126.06,126.06,125.65,125.78,12762.0,116.9346,116.9346,116.5543,116.6748,12762.0
2017-07-19 09:40:00,125.76,125.87,125.41,125.52,32260.0,116.6563,116.7583,116.3316,116.4337,32260.0
2017-07-19 09:50:00,125.52,125.56,125.33,125.56,21993.0,116.4337,116.4708,116.2574,116.4708,21993.0
2017-07-19 10:00:00,125.48,125.51,125.18,125.29,27920.0,116.3966,116.4244,116.1183,116.2203,27920.0
2017-07-19 10:10:00,125.25,125.52,125.07,125.22,27248.0,116.1832,116.4337,116.0162,116.1554,27248.0
2017-07-19 10:20:00,125.25,125.53,125.22,125.46,14002.0,116.1832,116.4429,116.1554,116.378,14002.0
2017-07-19 10:30:00,125.47,125.47,125.17,125.17,16472.0,116.3873,116.3873,116.109,116.109,16472.0
2017-07-19 10:40:00,125.16,125.48,125.09,125.48,9108.0,116.0997,116.3966,116.0348,116.3966,9108.0
2017-07-19 10:50:00,125.45,125.53,125.43,125.45,6247.0,116.3687,116.4429,116.3502,116.3687,6247.0
2017-07-19 11:00:00,125.46,125.49,125.36,125.47,11143.0,116.378,116.4058,116.2853,116.3873,11143.0
2017-07-19 11:10:00,125.45,125.48,125.28,125.28,9812.0,116.3687,116.3966,116.211,116.211,9812.0
2017-07-19 11:20:00,125.28,125.38,125.13,125.38,8483.0,116.211,116.3038,116.0719,116.3038,8483.0
2017-07-19 11:30:00,125.38,125.54,125.31,125.54,9062.0,116.3038,116.4522,116.2389,116.4522,9062.0
2017-07-19 11:40:00,125.54,125.7,125.49,125.7,8358.0,116.4522,116.6006,116.4058,116.6006,8358.0
2017-07-19 11:50:00,125.7,125.72,125.57,125.69,5464.0,116.6006,116.6192,116.48,116.5914,5464.0
2017-07-19 12:00:00,125.7,125.7,125.53,125.63,6046.0,116.6006,116.6006,116.4429,116.5357,6046.0
2017-07-19 12:10:00,125.64,125.74,125.61,125.61,6387.0,116.545,116.6377,116.5172,116.5172,6387.0
2017-07-19 12:20:00,125.63,125.66,125.55,125.59,4461.0,116.5357,116.5635,116.4615,116.4986,4461.0
2017-07-19 12:30:00,125.6,125.62,125.56,125.61,5420.0,116.5079,116.5264,116.4708,116.5172,5420.0
2017-07-19 12:40:00,125.61,125.64,125.53,125.55,7009.0,116.5172,116.545,116.4429,116.4615,7009.0
2017-07-19 12:50:00,125.53,125.59,125.47,125.54,7391.0,116.4429,116.4986,116.3873,116.4522,7391.0
2017-07-19 13:00:00,125.54,125.56,125.52,125.55,7246.0,116.4522,116.4708,116.4337,116.4615,7246.0
2017-07-19 13:10:00,125.56,125.67,125.56,125.67,5001.0,116.4708,116.5728,116.4708,116.5728,5001.0
2017-07-19 13:20:00,125.67,125.76,125.65,125.72,5317.0,116.5728,116.6563,116.5543,116.6192,5317.0
2017-07-19 13:30:00,125.74,125.74,125.66,125.69,6215.0,116.6377,116.6377,116.5635,116.5914,6215.0
2017-07-19 13:40:00,125.68,125.68,125.53,125.56,7781.0,116.5821,116.5821,116.4429,116.4708,7781.0
2017-07-19 13:50:00,125.58,125.7,125.57,125.69,4836.0,116.4893,116.6006,116.48,116.5914,4836.0
2017-07-19 14:00:00,125.67,125.82,125.67,125.82,8050.0,116.5728,116.712,116.5728,116.712,8050.0
2017-07-19 14:10:00,125.82,125.99,125.8,125.92,11404.0,116.712,116.8696,116.6934,116.8047,11404.0
2017-07-19 14:20:00,125.94,125.94,125.85,125.94,9249.0,116.8233,116.8233,116.7398,116.8233,9249.0
2017-07-19 14:30:00,125.95,126.13,125.93,126.13,22759.0,116.8325,116.9995,116.814,116.9995,22759.0
2017-07-19 14:40:00,126.11,126.26,126.1,126.26,15820.0,116.981,117.1201,116.9717,117.1201,15820.0
2017-07-19 14:50:00,126.26,126.35,126.22,126.26,24149.0,117.1201,117.2036,117.083,117.1201,24149.0
2017-07-19 15:00:00,126.26,126.26,126.1,126.18,11825.0,117.1201,117.1201,116.9717,117.0459,11825.0
2017-07-19 15:10:00,126.19,126.3,126.17,126.3,19861.0,117.0552,117.1572,117.0366,117.1572,19861.0
2017-07-19 15:20:00,126.28,126.63,126.25,126.63,33533.0,117.1387,117.4633,117.1108,117.4633,33533.0
2017-07-19 15:30:00,126.61,126.62,126.48,126.48,32798.0,117.4448,117.454,117.3242,117.3242,32798.0
2017-07-19 15:40:00,126.47,126.55,126.41,126.48,30512.0,117.3149,117.3891,117.2592,117.3242,30512.0
2017-07-19 15:50:00,126.48,126.58,126.4,126.56,63663.0,117.3242,117.4169,117.25,117.3984,63663.0
2017-07-20 09:30:00,126.61,126.86,126.45,126.54,21233.0,117.4448,117.6767,117.2963,117.3798,21233.0
2017-07-20 09:40:00,126.53,126.79,126.07,126.33,32189.0,117.3706,117.6117,116.9439,117.185,32189.0
2017-07-20 09:50:00,126.36,126.84,126.3,126.84,16332.0,117.2129,117.6581,117.1572,117.6581,16332.0
2017-07-20 10:00:00,126.75,127.32,126.31,127.21,24891.0,117.5746,118.1034,117.1665,118.0013,24891.0
2017-07-20 10:10:00,127.21,127.38,126.49,127.03,20392.0,118.0013,118.159,117.3335,117.8344,20392.0
2017-07-20 10:20:00,127.01,127.35,126.87,127.16,40157.0,117.8158,118.1312,117.6859,117.9549,40157.0
2017-07-20 10:30:00,127.16,127.25,126.47,127.25,37103.0,117.9549,118.0384,117.3149,118.0384,37103.0
2017-07-20 10:40:00,127.21,127.28,126.73,126.86,67350.0,118.0013,118.0663,117.5561,117.6767,67350.0
2017-07-20 10:50:00,126.72,126.83,126.55,126.55,21965.0,117.5468,117.6488,117.3891,117.3891,21965.0
2017-07-20 11:00:00,126.55,127.01,126.52,126.81,21217.0,117.3891,117.8158,117.3613,117.6303,21217.0
2017-07-20 11:10:00,126.75,126.8,126.5,126.5,12677.0,117.5746,117.621,117.3427,117.3427,12677.0
2017-07-20 11:20:00,126.41,126.64,126.32,126.43,17669.0,117.2592,117.4726,117.1758,117.2778,17669.0
2017-07-20 11:30:00,126.41,126.57,126.33,126.45,9220.0,117.2592,117.4077,117.185,117.2963,9220.0
2017-07-20 11:40:00,126.44,126.62,126.41,126.49,8200.0,117.2871,117.454,117.2592,117.3335,8200.0
2017-07-20 11:50:00,126.49,126.76,126.44,126.72,18091.0,117.3335,117.5839,117.2871,117.5468,18091.0
2017-07-20 12:00:00,126.71,126.79,126.69,126.69,6800.0,117.5375,117.6117,117.519,117.519,6800.0
2017-07-20 12:10:00,126.67,126.67,126.49,126.63,11925.0,117.5004,117.5004,117.3335,117.4633,11925.0
2017-07-20 12:20:00,126.59,127.03,126.59,127.03,13700.0,117.4262,117.8344,117.4262,117.8344,13700.0
2017-07-20 12:30:00,127.0,127.08,126.85,126.94,20886.0,117.8065,117.8807,117.6674,117.7509,20886.0
2017-07-20 12:40:00,126.94,127.22,126.92,127.1,14233.0,117.7509,118.0106,117.7323,117.8993,14233.0
2017-07-20 12:50:00,127.14,127.18,126.76,126.76,5551.0,117.9364,117.9735,117.5839,117.5839,5551.0
2017-07-20 13:00:00,126.77,126.91,126.67,126.91,13827.0,117.5932,117.723,117.5004,117.723,13827.0
2017-07-20 13:10:00,126.9,127.24,126.81,127.23,23939.0,117.7138,118.0292,117.6303,118.0199,23939.0
2017-07-20 13:20:00,127.3,127.6,127.23,127.53,20255.0,118.0848,118.3631,118.0199,118.2982,20255.0
2017-07-20 13:30:00,127.52,127.54,127.18,127.22,30574.0,118.2889,118.3074,117.9735,118.0106,30574.0
2017-07-20 13:40:00,127.21,127.58,127.19,127.41,30961.0,118.0013,118.3445,117.9828,118.1869,30961.0
2017-07-20 13:50:00,127.44,127.65,127.43,127.58,48149.0,118.2147,118.4095,118.2054,118.3445,48149.0
2017-07-20 14:00:00,127.6,127.6,127.01,127.01,33822.0,118.3631,118.3631,117.8158,117.8158,33822.0
2017-07-20 14:10:00,127.01,127.01,126.83,126.93,12016.0,117.8158,117.8158,117.6488,117.7416,12016.0
2017-07-20 14:20:00,126.91,126.91,126.79,126.88,11864.0,117.723,117.723,117.6117,117.6952,11864.0
2017-07-20 14:30:00,126.87,126.93,126.86,126.93,14640.0,117.6859,117.7416,117.6767,117.7416,14640.0
2017-07-20 14:40:00,126.91,127.23,126.91,127.17,11443.0,117.723,118.0199,117.723,117.9642,11443.0
2017-07-20 14:50:00,127.15,127.26,127.14,127.2,16133.0,117.9457,118.0477,117.9364,117.9921,16133.0
2017-07-20 15:00:00,127.23,127.28,127.2,127.22,17195.0,118.0199,118.0663,117.9921,118.0106,17195.0
2017-07-20 15:10:00,127.2,127.34,127.2,127.33,16034.0,117.9921,118.1219,117.9921,118.1126,16034.0
2017-07-20 15:20:00,127.32,127.42,127.31,127.41,16538.0,118.1034,118.1961,118.0941,118.1869,16538.0
2017-07-20 15:30:00,127.4,127.44,127.15,127.17,37496.0,118.1776,118.2147,117.9457,117.9642,37496.0
2017-07-20 15:40:00,127.18,127.24,127.05,127.14,46964.0,117.9735,118.0292,117.8529,117.9364,46964.0
2017-07-20 15:50:00,127.12,127.63,127.08,127.33,133103.0,117.9178,118.3909,117.8807,118.1126,133103.0
2017-07-21 09:30:00,130.5,133.55,130.15,131.03,188259.0,121.0532,123.8824,120.7285,121.5448,188259.0
2017-07-21 09:40:00,131.06,132.0,130.81,131.22,111459.0,121.5726,122.4446,121.3407,121.721,111459.0
2017-07-21 09:50:00,131.25,131.58,130.39,130.49,79304.0,121.7489,122.055,120.9511,121.0439,79304.0
2017-07-21 10:00:00,130.47,131.32,130.44,131.06,111827.0,121.0253,121.8138,120.9975,121.5726,111827.0
2017-07-21 10:10:00,131.08,131.95,131.04,131.11,85302.0,121.5912,122.3982,121.5541,121.619,85302.0
2017-07-21 10:20:00,131.11,131.32,130.27,130.79,82556.0,121.619,121.8138,120.8398,121.3222,82556.0
2017-07-21 10:30:00,130.78,131.59,130.73,131.55,80520.0,121.3129,122.0643,121.2665,122.0272,80520.0
2017-07-21 10:40:00,131.6,131.8,131.35,131.8,149450.0,122.0735,122.2591,121.8416,122.2591,149450.0
2017-07-21 10:50:00,131.81,131.95,131.58,131.68,49597.0,122.2683,122.3982,122.055,122.1477,49597.0
2017-07-21 11:00:00,131.68,131.86,131.47,131.85,40539.0,122.1477,122.3147,121.953,122.3054,40539.0
2017-07-21 11:10:00,131.84,132.44,131.75,132.13,60780.0,122.2962,122.8527,122.2127,122.5652,60780.0
2017-07-21 11:20:00,132.09,132.39,131.53,131.53,30509.0,122.5281,122.8064,122.0086,122.0086,30509.0
2017-07-21 11:30:00,131.59,131.82,131.0,131.39,52797.0,122.0643,122.2776,121.517,121.8787,52797.0
2017-07-21 11:40:00,131.52,131.56,131.2,131.47,27946.0,121.9993,122.0364,121.7025,121.953,27946.0
2017-07-21 11:50:00,131.5,131.71,131.21,131.5,38400.0,121.9808,122.1756,121.7118,121.9808,38400.0
2017-07-21 12:00:00,131.5,131.61,131.38,131.45,16350.0,121.9808,122.0828,121.8695,121.9344,16350.0
2017-07-21 12:10:00,131.4,131.63,131.3,131.63,14905.0,121.888,122.1014,121.7953,122.1014,14905.0
2017-07-21 12:20:00,131.63,131.9,131.63,131.79,14173.0,122.1014,122.3518,122.1014,122.2498,14173.0
2017-07-21 12:30:00,131.81,132.02,131.71,132.02,19440.0,122.2683,122.4631,122.1756,122.4631,19440.0
2017-07-21 12:40:00,132.03,132.39,131.91,132.39,17900.0,122.4724,122.8064,122.3611,122.8064,17900.0
2017-07-21 12:50:00,132.35,132.68,132.31,132.61,19709.0,122.7692,123.0754,122.7321,123.0104,19709.0
2017-07-21 13:00:00,132.61,133.02,132.53,132.82,26690.0,123.0104,123.3907,122.9362,123.2052,26690.0
2017-07-21 13:10:00,132.83,133.31,132.83,133.28,20295.0,123.2145,123.6598,123.2145,123.6319,20295.0
2017-07-21 13:20:00,133.28,133.31,132.65,132.71,14731.0,123.6319,123.6598,123.0475,123.1032,14731.0
2017-07-21 13:30:00,132.67,132.85,132.66,132.85,14262.0,123.0661,123.2331,123.0568,123.2331,14262.0
2017-07-21 13:40:00,132.86,133.29,132.86,133.29,17881.0,123.2423,123.6412,123.2423,123.6412,17881.0
2017-07-21 13:50:00,133.28,133.4,133.02,133.13,19982.0,123.6319,123.7432,123.3907,123.4928,19982.0
2017-07-21 14:00:00,133.18,133.53,133.18,133.41,17913.0,123.5392,123.8638,123.5392,123.7525,17913.0
2017-07-21 14:10:00,133.48,133.48,133.15,133.15,18094.0,123.8174,123.8174,123.5113,123.5113,18094.0
2017-07-21 14:20:00,133.18,133.47,132.84,133.37,34464.0,123.5392,123.8082,123.2238,123.7154,34464.0
2017-07-21 14:30:00,133.43,133.48,133.12,133.36,28359.0,123.7711,123.8174,123.4835,123.7061,28359.0
2017-07-21 14:40:00,133.33,133.62,133.33,133.45,40309.0,123.6783,123.9473,123.6783,123.7896,40309.0
2017-07-21 14:50:00,133.44,133.48,133.16,133.19,31268.0,123.7803,123.8174,123.5206,123.5484,31268.0
2017-07-21 15:00:00,133.17,133.43,133.05,133.26,40780.0,123.5299,123.7711,123.4186,123.6134,40780.0
2017-07-21 15:10:00,133.27,133.42,133.26,133.3,31206.0,123.6227,123.7618,123.6134,123.6505,31206.0
2017-07-21 15:20:00,133.32,133.48,133.12,133.12,40388.0,123.669,123.8174,123.4835,123.4835,40388.0
2017-07-21 15:30:00,133.1,133.14,132.76,132.77,83054.0,123.465,123.5021,123.1496,123.1588,83054.0
2017-07-21 15:40:00,132.79,132.79,131.6,132.59,137611.0,123.1774,123.1774,122.0735,122.9919,137611.0
2017-07-21 15:50:00,132.59,132.64,132.39,132.57,185777.0,122.9919,123.0383,122.8064,122.9733,185777.0
2017-07-24 09:30:00,133.15,134.83,133.03,134.81,52136.0,123.5113,125.0697,123.4,125.0512,52136.0
2017-07-24 09:40:00,134.82,135.2,134.23,134.6,64288.0,125.0604,125.4129,124.5132,124.8564,64288.0
2017-07-24 09:50:00,134.6,134.73,134.27,134.62,58276.0,124.8564,124.977,124.5503,124.8749,58276.0
2017-07-24 10:00:00,134.71,134.75,134.22,134.23,43298.0,124.9584,124.9955,124.5039,124.5132,43298.0
2017-07-24 10:10:00,134.31,135.04,134.07,134.51,77853.0,124.5874,125.2645,124.3647,124.7729,77853.0
2017-07-24 10:20:00,134.55,134.57,134.13,134.37,47597.0,124.81,124.8285,124.4204,124.643,47597.0
2017-07-24 10:30:00,134.4,134.57,134.27,134.28,33255.0,124.6708,124.8285,124.5503,124.5595,33255.0
2017-07-24 10:40:00,134.32,134.52,134.24,134.49,26910.0,124.5966,124.7822,124.5224,124.7543,26910.0
2017-07-24 10:50:00,134.49,134.52,134.21,134.28,54347.0,124.7543,124.7822,124.4946,124.5595,54347.0
2017-07-24 11:00:00,134.26,134.44,134.13,134.22,29160.0,124.541,124.708,124.4204,124.5039,29160.0
2017-07-24 11:10:00,134.22,134.46,134.22,134.33,36149.0,124.5039,124.7265,124.5039,124.6059,36149.0
2017-07-24 11:20:00,134.32,134.34,134.01,134.29,23852.0,124.5966,124.6152,124.3091,124.5688,23852.0
2017-07-24 11:30:00,134.34,134.63,134.31,134.31,17708.0,124.6152,124.8842,124.5874,124.5874,17708.0
2017-07-24 11:40:00,134.35,134.54,134.35,134.42,12790.0,124.6245,124.8007,124.6245,124.6894,12790.0
2017-07-24 11:50:00,134.41,134.46,134.25,134.37,22665.0,124.6801,124.7265,124.5317,124.643,22665.0
2017-07-24 12:00:00,134.37,134.41,133.91,133.95,26205.0,124.643,124.6801,124.2163,124.2534,26205.0
2017-07-24 12:10:00,134.01,134.04,133.64,133.72,18200.0,124.3091,124.3369,123.9659,124.0401,18200.0
2017-07-24 12:20:00,133.76,134.16,133.72,134.12,12114.0,124.0772,124.4482,124.0401,124.4111,12114.0
2017-07-24 12:30:00,134.1,134.11,133.95,134.07,6000.0,124.3926,124.4018,124.2534,124.3647,6000.0
2017-07-24 12:40:00,134.08,134.13,133.97,133.97,12983.0,124.374,124.4204,124.272,124.272,12983.0
2017-07-24 12:50:00,133.97,134.03,133.81,133.9,9726.0,124.272,124.3276,124.1236,124.207,9726.0
2017-07-24 13:00:00,133.87,134.04,133.86,134.04,10000.0,124.1792,124.3369,124.1699,124.3369,10000.0
2017-07-24 13:10:00,134.08,134.08,133.95,134.04,9281.0,124.374,124.374,124.2534,124.3369,9281.0
2017-07-24 13:20:00,134.04,134.07,133.96,134.0,13468.0,124.3369,124.3647,124.2627,124.2998,13468.0
2017-07-24 13:30:00,134.0,134.14,133.96,133.98,12507.0,124.2998,124.4297,124.2627,124.2813,12507.0
2017-07-24 13:40:00,133.99,134.09,133.98,134.07,13785.0,124.2905,124.3833,124.2813,124.3647,13785.0
2017-07-24 13:50:00,134.08,134.22,134.07,134.15,45970.0,124.374,124.5039,124.3647,124.4389,45970.0
2017-07-24 14:00:00,134.15,134.17,133.98,134.09,13409.0,124.4389,124.4575,124.2813,124.3833,13409.0
2017-07-24 14:10:00,134.1,134.19,134.07,134.1,14390.0,124.3926,124.4761,124.3647,124.3926,14390.0
2017-07-24 14:20:00,134.12,134.31,134.12,134.24,20183.0,124.4111,124.5874,124.4111,124.5224,20183.0
2017-07-24 14:30:00,134.22,134.34,134.18,134.3,17387.0,124.5039,124.6152,124.4668,124.5781,17387.0
2017-07-24 14:40:00,134.3,134.31,134.25,134.25,32614.0,124.5781,124.5874,124.5317,124.5317,32614.0
2017-07-24 14:50:00,134.25,134.25,133.96,133.96,20269.0,124.5317,124.5317,124.2627,124.2627,20269.0
2017-07-24 15:00:00,133.98,134.1,133.92,133.94,34170.0,124.2813,124.3926,124.2256,124.2441,34170.0
2017-07-24 15:10:00,133.93,134.16,133.91,134.16,27537.0,124.2349,124.4482,124.2163,124.4482,27537.0
2017-07-24 15:20:00,134.16,134.16,133.92,134.02,37947.0,124.4482,124.4482,124.2256,124.3184,37947.0
2017-07-24 15:30:00,134.02,134.04,133.72,133.74,47531.0,124.3184,124.3369,124.0401,124.0586,47531.0
2017-07-24 15:40:00,133.74,133.87,133.64,133.65,76797.0,124.0586,124.1792,123.9659,123.9751,76797.0
2017-07-24 15:50:00,133.68,133.68,133.42,133.58,141805.0,124.003,124.003,123.7618,123.9102,141805.0
2017-07-25 09:30:00,134.71,134.89,133.07,133.41,32415.0,124.9584,125.1254,123.4371,123.7525,32415.0
2017-07-25 09:40:00,133.39,133.39,133.04,133.19,40739.0,123.734,123.734,123.4093,123.5484,40739.0
2017-07-25 09:50:00,133.19,133.89,133.19,133.56,18959.0,123.5484,124.1978,123.5484,123.8917,18959.0
2017-07-25 10:00:00,133.57,133.67,133.2,133.56,18008.0,123.9009,123.9937,123.5577,123.8917,18008.0
2017-07-25 10:10:00,133.56,133.95,133.43,133.85,19683.0,123.8917,124.2534,123.7711,124.1607,19683.0
2017-07-25 10:20:00,133.79,134.0,133.72,133.8,11677.0,124.105,124.2998,124.0401,124.1143,11677.0
2017-07-25 10:30:00,133.78,133.84,133.32,133.41,28849.0,124.0957,124.1514,123.669,123.7525,28849.0
2017-07-25 10:40:00,133.42,133.46,132.73,132.82,26790.0,123.7618,123.7989,123.1217,123.2052,26790.0
2017-07-25 10:50:00,132.8,132.9,132.39,132.5,30732.0,123.1867,123.2794,122.8064,122.9084,30732.0
2017-07-25 11:00:00,132.62,132.73,132.33,132.58,34785.0,123.0197,123.1217,122.7507,122.9826,34785.0
2017-07-25 11:10:00,132.59,132.8,132.57,132.78,17124.0,122.9919,123.1867,122.9733,123.1681,17124.0
2017-07-25 11:20:00,132.78,132.95,132.54,132.88,17104.0,123.1681,123.3258,122.9455,123.2609,17104.0
2017-07-25 11:30:00,132.9,133.02,132.87,133.02,8848.0,123.2794,123.3907,123.2516,123.3907,8848.0
2017-07-25 11:40:00,133.0,133.01,132.81,132.83,9036.0,123.3722,123.3815,123.1959,123.2145,9036.0
2017-07-25 11:50:00,132.86,132.94,132.73,132.84,14173.0,123.2423,123.3165,123.1217,123.2238,14173.0
2017-07-25 12:00:00,132.84,133.06,132.84,132.9,18604.0,123.2238,123.4279,123.2238,123.2794,18604.0
2017-07-25 12:10:00,132.93,132.94,132.7,132.75,14010.0,123.3073,123.3165,123.0939,123.1403,14010.0
2017-07-25 12:20:00,132.76,132.88,132.67,132.73,6503.0,123.1496,123.2609,123.0661,123.1217,6503.0
2017-07-25 12:30:00,132.73,132.89,132.73,132.88,12474.0,123.1217,123.2702,123.1217,123.2609,12474.0
2017-07-25 12:40:00,132.88,132.89,132.69,132.81,9470.0,123.2609,123.2702,123.0846,123.1959,9470.0
2017-07-25 12:50:00,132.82,132.94,132.66,132.72,13923.0,123.2052,123.3165,123.0568,123.1125,13923.0
2017-07-25 13:00:00,132.78,133.07,132.78,133.03,9710.0,123.1681,123.4371,123.1681,123.4,9710.0
2017-07-25 13:10:00,133.04,133.09,132.93,132.97,7380.0,123.4093,123.4557,123.3073,123.3444,7380.0
2017-07-25 13:20:00,133.0,133.06,132.82,132.9,9730.0,123.3722,123.4279,123.2052,123.2794,9730.0
2017-07-25 13:30:00,132.93,133.03,132.83,132.94,10957.0,123.3073,123.4,123.2145,123.3165,10957.0
2017-07-25 13:40:00,132.95,133.08,132.88,133.05,9141.0,123.3258,123.4464,123.2609,123.4186,9141.0
2017-07-25 13:50:00,133.04,133.04,132.87,132.87,13869.0,123.4093,123.4093,123.2516,123.2516,13869.0
2017-07-25 14:00:00,132.85,133.01,132.73,133.01,13682.0,123.2331,123.3815,123.1217,123.3815,13682.0
2017-07-25 14:10:00,133.01,133.12,132.87,132.89,12396.0,123.3815,123.4835,123.2516,123.2702,12396.0
2017-07-25 14:20:00,132.87,132.98,132.87,132.96,8048.0,123.2516,123.3536,123.2516,123.3351,8048.0
2017-07-25 14:30:00,132.98,132.99,132.75,132.8,14438.0,123.3536,123.3629,123.1403,123.1867,14438.0
2017-07-25 14:40:00,132.82,132.93,132.8,132.86,13995.0,123.2052,123.3073,123.1867,123.2423,13995.0
2017-07-25 14:50:00,132.87,133.04,132.86,132.93,14791.0,123.2516,123.4093,123.2423,123.3073,14791.0
2017-07-25 15:00:00,132.93,132.98,132.83,132.86,14985.0,123.3073,123.3536,123.2145,123.2423,14985.0
2017-07-25 15:10:00,132.86,132.88,132.74,132.79,18203.0,123.2423,123.2609,123.131,123.1774,18203.0
2017-07-25 15:20:00,132.79,132.81,132.62,132.63,22895.0,123.1774,123.1959,123.0197,123.029,22895.0
2017-07-25 15:30:00,132.66,132.85,132.62,132.83,32106.0,123.0568,123.2331,123.0197,123.2145,32106.0
2017-07-25 15:40:00,132.85,132.86,132.68,132.72,38189.0,123.2331,123.2423,123.0754,123.1125,38189.0
2017-07-25 15:50:00,132.71,132.8,132.59,132.76,73814.0,123.1032,123.1867,122.9919,123.1496,73814.0
2017-07-26 09:30:00,132.79,133.27,132.74,133.27,9377.0,123.1774,123.6227,123.131,123.6227,9377.0
2017-07-26 09:40:00,133.31,133.35,132.98,133.35,4930.0,123.6598,123.6969,123.3536,123.6969,4930.0
2017-07-26 09:50:00,133.37,133.43,133.24,133.29,10013.0,123.7154,123.7711,123.5948,123.6412,10013.0
2017-07-26 10:00:00,133.32,133.42,133.03,133.41,16507.0,123.669,123.7618,123.4,123.7525,16507.0
2017-07-26 10:10:00,133.42,133.55,133.28,133.5,20648.0,123.7618,123.8824,123.6319,123.836,20648.0
2017-07-26 10:20:00,133.51,133.54,133.09,133.18,18474.0,123.8453,123.8731,123.4557,123.5392,18474.0
2017-07-26 10:30:00,133.13,133.25,133.0,133.23,9773.0,123.4928,123.6041,123.3722,123.5855,9773.0
2017-07-26 10:40:00,133.24,133.24,133.0,133.11,18065.0,123.5948,123.5948,123.3722,123.4742,18065.0
2017-07-26 10:50:00,133.06,133.34,133.06,133.23,9259.0,123.4279,123.6876,123.4279,123.5855,9259.0
2017-07-26 11:00:00,133.23,133.31,133.08,133.19,7677.0,123.5855,123.6598,123.4464,123.5484,7677.0
2017-07-26 11:10:00,133.18,133.2,133.12,133.14,9403.0,123.5392,123.5577,123.4835,123.5021,9403.0
2017-07-26 11:20:00,133.09,133.14,133.0,133.0,5201.0,123.4557,123.5021,123.3722,123.3722,5201.0
2017-07-26 11:30:00,133.03,133.08,132.99,132.99,7373.0,123.4,123.4464,123.3629,123.3629,7373.0
2017-07-26 11:40:00,132.96,133.05,132.84,133.05,13480.0,123.3351,123.4186,123.2238,123.4186,13480.0
2017-07-26 11:50:00,133.08,133.08,132.99,133.0,8089.0,123.4464,123.4464,123.3629,123.3722,8089.0
2017-07-26 12:00:00,132.99,133.09,132.9,133.09,8351.0,123.3629,123.4557,123.2794,123.4557,8351.0
2017-07-26 12:10:00,133.12,133.26,133.09,133.2,7800.0,123.4835,123.6134,123.4557,123.5577,7800.0
2017-07-26 12:20:00,133.22,133.23,133.1,133.13,7129.0,123.5763,123.5855,123.465,123.4928,7129.0
2017-07-26 12:30:00,133.14,133.17,133.01,133.01,7655.0,123.5021,123.5299,123.3815,123.3815,7655.0
2017-07-26 12:40:00,133.01,133.24,132.99,133.24,9733.0,123.3815,123.5948,123.3629,123.5948,9733.0
2017-07-26 12:50:00,133.26,133.39,133.26,133.36,9127.0,123.6134,123.734,123.6134,123.7061,9127.0
2017-07-26 13:00:00,133.39,133.51,133.34,133.46,7350.0,123.734,123.8453,123.6876,123.7989,7350.0
2017-07-26 13:10:00,133.48,133.48,133.39,133.43,7224.0,123.8174,123.8174,123.734,123.7711,7224.0
2017-07-26 13:20:00,133.45,133.5,133.34,133.38,7307.0,123.7896,123.836,123.6876,123.7247,7307.0
2017-07-26 13:30:00,133.37,133.56,133.36,133.54,4970.0,123.7154,123.8917,123.7061,123.8731,4970.0
2017-07-26 13:40:00,133.57,133.72,133.57,133.65,10552.0,123.9009,124.0401,123.9009,123.9751,10552.0
2017-07-26 13:50:00,133.72,133.72,133.63,133.67,6095.0,124.0401,124.0401,123.9566,123.9937,6095.0
2017-07-26 14:00:00,133.74,133.84,133.65,133.65,11916.0,124.0586,124.1514,123.9751,123.9751,11916.0
2017-07-26 14:10:00,133.63,133.77,133.56,133.56,12949.0,123.9566,124.0865,123.8917,123.8917,12949.0
2017-07-26 14:20:00,133.56,133.71,133.49,133.68,9082.0,123.8917,124.0308,123.8267,124.003,9082.0
2017-07-26 14:30:00,133.71,133.79,133.66,133.79,9410.0,124.0308,124.105,123.9844,124.105,9410.0
2017-07-26 14:40:00,133.79,133.84,133.74,133.77,7931.0,124.105,124.1514,124.0586,124.0865,7931.0
2017-07-26 14:50:00,133.77,133.78,133.51,133.53,14531.0,124.0865,124.0957,123.8453,123.8638,14531.0
2017-07-26 15:00:00,133.56,133.63,133.47,133.6,11584.0,123.8917,123.9566,123.8082,123.9288,11584.0
2017-07-26 15:10:00,133.6,133.6,133.47,133.57,16088.0,123.9288,123.9288,123.8082,123.9009,16088.0
2017-07-26 15:20:00,133.58,133.64,133.44,133.45,18619.0,123.9102,123.9659,123.7803,123.7896,18619.0
2017-07-26 15:30:00,133.44,133.45,133.27,133.3,19729.0,123.7803,123.7896,123.6227,123.6505,19729.0
2017-07-26 15:40:00,133.31,133.31,132.98,133.03,32336.0,123.6598,123.6598,123.3536,123.4,32336.0
2017-07-26 15:50:00,133.02,133.28,133.0,133.28,44795.0,123.3907,123.6319,123.3722,123.6319,44795.0
2017-07-27 09:30:00,133.59,133.59,132.85,133.28,10991.0,123.9195,123.9195,123.2331,123.6319,10991.0
2017-07-27 09:40:00,133.22,133.47,133.18,133.19,14723.0,123.5763,123.8082,123.5392,123.5484,14723.0
2017-07-27 09:50:00,133.21,133.41,133.09,133.16,9145.0,123.567,123.7525,123.4557,123.5206,9145.0
2017-07-27 10:00:00,133.11,133.37,133.05,133.24,6233.0,123.4742,123.7154,123.4186,123.5948,6233.0
2017-07-27 10:10:00,133.29,133.3,132.94,132.94,5350.0,123.6412,123.6505,123.3165,123.3165,5350.0
2017-07-27 10:20:00,132.97,132.99,132.55,132.74,14696.0,123.3444,123.3629,122.9548,123.131,14696.0
2017-07-27 10:30:00,132.72,133.07,132.64,133.04,14249.0,123.1125,123.4371,123.0383,123.4093,14249.0
2017-07-27 10:40:00,133.07,133.12,132.86,132.91,6150.0,123.4371,123.4835,123.2423,123.2887,6150.0
2017-07-27 10:50:00,132.92,133.14,132.89,133.12,7191.0,123.298,123.5021,123.2702,123.4835,7191.0
2017-07-27 11:00:00,133.08,133.08,132.85,132.91,6252.0,123.4464,123.4464,123.2331,123.2887,6252.0
2017-07-27 11:10:00,132.92,133.07,132.9,132.94,9076.0,123.298,123.4371,123.2794,123.3165,9076.0
2017-07-27 11:20:00,133.02,133.07,132.84,132.97,2760.0,123.3907,123.4371,123.2238,123.3444,2760.0
2017-07-27 11:30:00,132.99,133.25,132.99,133.08,5624.0,123.3629,123.6041,123.3629,123.4464,5624.0
2017-07-27 11:40:00,133.14,133.25,133.01,133.06,6128.0,123.5021,123.6041,123.3815,123.4279,6128.0
2017-07-27 11:50:00,133.06,133.09,132.88,132.94,4478.0,123.4279,123.4557,123.2609,123.3165,4478.0
2017-07-27 12:00:00,132.94,132.94,132.7,132.82,9773.0,123.3165,123.3165,123.0939,123.2052,9773.0
2017-07-27 12:10:00,132.83,132.87,132.78,132.79,6135.0,123.2145,123.2516,123.1681,123.1774,6135.0
2017-07-27 12:20:00,132.76,132.79,132.6,132.62,6949.0,123.1496,123.1774,123.0012,123.0197,6949.0
2017-07-27 12:30:00,132.62,132.62,132.46,132.56,5163.0,123.0197,123.0197,122.8713,122.964,5163.0
2017-07-27 12:40:00,132.48,132.71,132.45,132.54,7608.0,122.8898,123.1032,122.862,122.9455,7608.0
2017-07-27 12:50:00,132.52,132.59,132.18,132.24,7600.0,122.9269,122.9919,122.6116,122.6672,7600.0
2017-07-27 13:00:00,132.22,132.42,132.19,132.32,8800.0,122.6487,122.8342,122.6208,122.7414,8800.0
2017-07-27 13:10:00,132.35,132.42,131.66,131.83,75560.0,122.7692,122.8342,122.1292,122.2869,75560.0
2017-07-27 13:20:00,131.82,131.82,131.48,131.52,7500.0,122.2776,122.2776,121.9622,121.9993,7500.0
2017-07-27 13:30:00,131.46,131.47,130.63,130.88,30621.0,121.9437,121.953,121.1738,121.4057,30621.0
2017-07-27 13:40:00,130.91,131.2,130.8,131.2,23955.0,121.4335,121.7025,121.3315,121.7025,23955.0
2017-07-27 13:50:00,131.2,131.32,131.07,131.09,9948.0,121.7025,121.8138,121.5819,121.6005,9948.0
2017-07-27 14:00:00,131.09,131.35,131.08,131.33,13571.0,121.6005,121.8416,121.5912,121.8231,13571.0
2017-07-27 14:10:00,131.34,131.45,131.26,131.33,11876.0,121.8324,121.9344,121.7582,121.8231,11876.0
2017-07-27 14:20:00,131.32,131.38,131.01,131.15,8973.0,121.8138,121.8695,121.5263,121.6561,8973.0
2017-07-27 14:30:00,131.15,131.3,131.03,131.24,11124.0,121.6561,121.7953,121.5448,121.7396,11124.0
2017-07-27 14:40:00,131.24,131.25,130.87,130.96,13387.0,121.7396,121.7489,121.3964,121.4799,13387.0
2017-07-27 14:50:00,130.95,131.4,130.95,131.4,14999.0,121.4706,121.888,121.4706,121.888,14999.0
2017-07-27 15:00:00,131.4,131.54,131.4,131.53,18250.0,121.888,122.0179,121.888,122.0086,18250.0
2017-07-27 15:10:00,131.52,131.62,131.44,131.5,12834.0,121.9993,122.0921,121.9251,121.9808,12834.0
2017-07-27 15:20:00,131.49,131.73,131.43,131.72,20720.0,121.9715,122.1941,121.9158,122.1849,20720.0
2017-07-27 15:30:00,131.7,131.83,131.61,131.72,21676.0,122.1663,122.2869,122.0828,122.1849,21676.0
2017-07-27 15:40:00,131.71,131.84,131.65,131.84,31262.0,122.1756,122.2962,122.1199,122.2962,31262.0
2017-07-27 15:50:00,131.84,131.89,131.69,131.88,71138.0,122.2962,122.3425,122.157,122.3333,71138.0
2017-07-28 09:30:00,131.89,131.89,131.22,131.26,10532.0,122.3425,122.3425,121.721,121.7582,10532.0
2017-07-28 09:40:00,131.35,131.66,131.26,131.45,32757.0,121.8416,122.1292,121.7582,121.9344,32757.0
2017-07-28 09:50:00,131.42,131.68,131.42,131.48,22399.0,121.9066,122.1477,121.9066,121.9622,22399.0
2017-07-28 10:00:00,131.49,131.5,131.2,131.5,23416.0,121.9715,121.9808,121.7025,121.9808,23416.0
2017-07-28 10:10:00,131.53,131.78,131.51,131.78,7956.0,122.0086,122.2405,121.9901,122.2405,7956.0
2017-07-28 10:20:00,131.81,131.82,131.43,131.56,8614.0,122.2683,122.2776,121.9158,122.0364,8614.0
2017-07-28 10:30:00,131.56,131.58,131.39,131.52,8106.0,122.0364,122.055,121.8787,121.9993,8106.0
2017-07-28 10:40:00,131.51,131.89,131.51,131.89,5320.0,121.9901,122.3425,121.9901,122.3425,5320.0
2017-07-28 10:50:00,131.81,131.86,131.54,131.62,3101.0,122.2683,122.3147,122.0179,122.0921,3101.0
2017-07-28 11:00:00,131.68,132.19,131.68,131.95,17428.0,122.1477,122.6208,122.1477,122.3982,17428.0
2017-07-28 11:10:00,131.97,132.13,131.9,132.13,5904.0,122.4168,122.5652,122.3518,122.5652,5904.0
2017-07-28 11:20:00,132.14,132.14,131.3,131.57,39799.0,122.5745,122.5745,121.7953,122.0457,39799.0
2017-07-28 11:30:00,131.67,132.03,131.67,132.01,2700.0,122.1385,122.4724,122.1385,122.4539,2700.0
2017-07-28 11:40:00,131.97,132.22,131.97,132.2,6215.0,122.4168,122.6487,122.4168,122.6301,6215.0
2017-07-28 11:50:00,132.2,132.29,132.2,132.21,5086.0,122.6301,122.7136,122.6301,122.6394,5086.0
2017-07-28 12:00:00,132.25,132.42,132.25,132.42,4565.0,122.6765,122.8342,122.6765,122.8342,4565.0
2017-07-28 12:10:00,132.39,132.41,132.31,132.33,3048.0,122.8064,122.8249,122.7321,122.7507,3048.0
2017-07-28 12:20:00,132.36,132.38,132.2,132.24,9437.0,122.7785,122.7971,122.6301,122.6672,9437.0
2017-07-28 12:30:00,132.27,132.39,132.25,132.35,9313.0,122.695,122.8064,122.6765,122.7692,9313.0
2017-07-28 12:40:00,132.36,132.37,132.28,132.35,9100.0,122.7785,122.7878,122.7043,122.7692,9100.0
2017-07-28 12:50:00,132.38,132.43,132.29,132.42,5253.0,122.7971,122.8435,122.7136,122.8342,5253.0
2017-07-28 13:00:00,132.39,132.39,132.26,132.27,2550.0,122.8064,122.8064,122.6858,122.695,2550.0
2017-07-28 13:10:00,132.23,132.33,132.2,132.2,5483.0,122.6579,122.7507,122.6301,122.6301,5483.0
2017-07-28 13:20:00,132.22,132.23,132.13,132.14,1868.0,122.6487,122.6579,122.5652,122.5745,1868.0
2017-07-28 13:30:00,132.14,132.25,132.13,132.25,6050.0,122.5745,122.6765,122.5652,122.6765,6050.0
2017-07-28 13:40:00,132.25,132.34,132.23,132.34,4200.0,122.6765,122.76,122.6579,122.76,4200.0
2017-07-28 13:50:00,132.3,132.32,132.26,132.26,3500.0,122.7229,122.7414,122.6858,122.6858,3500.0
2017-07-28 14:00:00,132.29,132.4,132.21,132.38,8161.0,122.7136,122.8156,122.6394,122.7971,8161.0
2017-07-28 14:10:00,132.38,132.41,132.33,132.35,10719.0,122.7971,122.8249,122.7507,122.7692,10719.0
2017-07-28 14:20:00,132.36,132.41,132.32,132.37,10696.0,122.7785,122.8249,122.7414,122.7878,10696.0
2017-07-28 14:30:00,132.36,132.45,132.34,132.41,22297.0,122.7785,122.862,122.76,122.8249,22297.0
2017-07-28 14:40:00,132.41,132.45,132.34,132.35,17870.0,122.8249,122.862,122.76,122.7692,17870.0
2017-07-28 14:50:00,132.35,132.35,132.15,132.15,9855.0,122.7692,122.7692,122.5837,122.5837,9855.0
2017-07-28 15:00:00,132.13,132.24,132.1,132.2,17845.0,122.5652,122.6672,122.5373,122.6301,17845.0
2017-07-28 15:10:00,132.18,132.19,132.02,132.09,17600.0,122.6116,122.6208,122.4631,122.5281,17600.0
2017-07-28 15:20:00,132.08,132.12,132.04,132.12,15175.0,122.5188,122.5559,122.4817,122.5559,15175.0
2017-07-28 15:30:00,132.14,132.26,132.14,132.24,16133.0,122.5745,122.6858,122.5745,122.6672,16133.0
2017-07-28 15:40:00,132.24,132.29,132.22,132.26,22708.0,122.6672,122.7136,122.6487,122.6858,22708.0
2017-07-28 15:50:00,132.27,132.27,132.15,132.19,57951.0,122.695,122.695,122.5837,122.6208,57951.0
2017-07-31 09:30:00,132.72,132.88,132.31,132.49,8971.0,123.1125,123.2609,122.7321,122.8991,8971.0
2017-07-31 09:40:00,132.44,132.59,132.15,132.2,5236.0,122.8527,122.9919,122.5837,122.6301,5236.0
2017-07-31 09:50:00,132.15,132.23,131.55,131.55,20021.0,122.5837,122.6579,122.0272,122.0272,20021.0
2017-07-31 10:00:00,131.5,131.68,131.44,131.55,6750.0,121.9808,122.1477,121.9251,122.0272,6750.0
2017-07-31 10:10:00,131.55,131.94,131.55,131.93,8128.0,122.0272,122.3889,122.0272,122.3797,8128.0
2017-07-31 10:20:00,131.95,131.95,131.54,131.54,4204.0,122.3982,122.3982,122.0179,122.0179,4204.0
2017-07-31 10:30:00,131.53,131.84,131.53,131.79,6507.0,122.0086,122.2962,122.0086,122.2498,6507.0
2017-07-31 10:40:00,131.9,132.11,131.83,132.11,4729.0,122.3518,122.5466,122.2869,122.5466,4729.0
2017-07-31 10:50:00,132.13,132.19,131.96,131.97,7919.0,122.5652,122.6208,122.4075,122.4168,7919.0
2017-07-31 11:00:00,132.08,132.18,132.07,132.14,4381.0,122.5188,122.6116,122.5095,122.5745,4381.0
2017-07-31 11:10:00,132.14,132.22,132.05,132.05,6294.0,122.5745,122.6487,122.491,122.491,6294.0
2017-07-31 11:20:00,132.04,132.17,131.96,132.17,8109.0,122.4817,122.6023,122.4075,122.6023,8109.0
2017-07-31 11:30:00,132.2,132.23,132.08,132.23,5774.0,122.6301,122.6579,122.5188,122.6579,5774.0
2017-07-31 11:40:00,132.24,132.4,132.24,132.37,3415.0,122.6672,122.8156,122.6672,122.7878,3415.0
2017-07-31 11:50:00,132.33,132.34,132.21,132.24,4232.0,122.7507,122.76,122.6394,122.6672,4232.0
2017-07-31 12:00:00,132.22,132.22,131.93,131.93,7272.0,122.6487,122.6487,122.3797,122.3797,7272.0
2017-07-31 12:10:00,131.96,132.03,131.92,132.0,11701.0,122.4075,122.4724,122.3704,122.4446,11701.0
2017-07-31 12:20:00,131.96,131.96,131.81,131.86,7945.0,122.4075,122.4075,122.2683,122.3147,7945.0
2017-07-31 12:30:00,131.89,131.98,131.88,131.98,7469.0,122.3425,122.426,122.3333,122.426,7469.0
2017-07-31 12:40:00,131.95,132.04,131.91,132.04,7916.0,122.3982,122.4817,122.3611,122.4817,7916.0
2017-07-31 12:50:00,132.02,132.16,131.95,132.16,5600.0,122.4631,122.593,122.3982,122.593,5600.0
2017-07-31 13:00:00,132.12,132.34,132.09,132.33,5993.0,122.5559,122.76,122.5281,122.7507,5993.0
2017-07-31 13:10:00,132.31,132.31,132.22,132.26,3927.0,122.7321,122.7321,122.6487,122.6858,3927.0
2017-07-31 13:20:00,132.3,132.41,132.27,132.41,7341.0,122.7229,122.8249,122.695,122.8249,7341.0
2017-07-31 13:30:00,132.4,132.43,132.37,132.4,8916.0,122.8156,122.8435,122.7878,122.8156,8916.0
2017-07-31 13:40:00,132.41,132.45,132.39,132.41,7780.0,122.8249,122.862,122.8064,122.8249,7780.0
2017-07-31 13:50:00,132.42,132.48,132.39,132.42,10657.0,122.8342,122.8898,122.8064,122.8342,10657.0
2017-07-31 14:00:00,132.4,132.43,132.34,132.34,8551.0,122.8156,122.8435,122.76,122.76,8551.0
2017-07-31 14:10:00,132.32,132.37,132.22,132.37,5542.0,122.7414,122.7878,122.6487,122.7878,5542.0
2017-07-31 14:20:00,132.38,132.41,132.27,132.27,8493.0,122.7971,122.8249,122.695,122.695,8493.0
2017-07-31 14:30:00,132.25,132.3,132.18,132.23,22077.0,122.6765,122.7229,122.6116,122.6579,22077.0
2017-07-31 14:40:00,132.24,132.28,132.07,132.07,13815.0,122.6672,122.7043,122.5095,122.5095,13815.0
2017-07-31 14:50:00,132.07,132.15,131.98,132.01,13493.0,122.5095,122.5837,122.426,122.4539,13493.0
2017-07-31 15:00:00,132.04,132.16,132.04,132.11,10614.0,122.4817,122.593,122.4817,122.5466,10614.0
2017-07-31 15:10:00,132.1,132.13,131.99,132.01,12007.0,122.5373,122.5652,122.4353,122.4539,12007.0
2017-07-31 15:20:00,132.0,132.06,131.86,131.86,17999.0,122.4446,122.5002,122.3147,122.3147,17999.0
2017-07-31 15:30:00,131.85,132.0,131.83,131.94,30933.0,122.3054,122.4446,122.2869,122.3889,30933.0
2017-07-31 15:40:00,131.94,131.97,131.73,131.74,47621.0,122.3889,122.4168,122.1941,122.2034,47621.0
2017-07-31 15:50:00,131.74,131.76,131.59,131.67,98684.0,122.2034,122.222,122.0643,122.1385,98684.0
2017-08-01 09:30:00,131.76,132.24,131.57,131.95,33626.0,122.222,122.6672,122.0457,122.3982,33626.0
2017-08-01 09:40:00,131.9,132.17,131.81,131.91,15298.0,122.3518,122.6023,122.2683,122.3611,15298.0
2017-08-01 09:50:00,131.93,131.95,131.55,131.78,18084.0,122.3797,122.3982,122.0272,122.2405,18084.0
2017-08-01 10:00:00,131.8,132.51,131.68,132.49,26293.0,122.2591,122.9177,122.1477,122.8991,26293.0
2017-08-01 10:10:00,132.51,132.51,132.14,132.24,20438.0,122.9177,122.9177,122.5745,122.6672,20438.0
2017-08-01 10:20:00,132.27,132.27,131.97,132.09,16712.0,122.695,122.695,122.4168,122.5281,16712.0
2017-08-01 10:30:00,132.09,132.37,132.09,132.27,17705.0,122.5281,122.7878,122.5281,122.695,17705.0
2017-08-01 10:40:00,132.3,132.3,132.06,132.1,15069.0,122.7229,122.7229,122.5002,122.5373,15069.0
2017-08-01 10:50:00,132.09,132.09,131.93,132.07,12062.0,122.5281,122.5281,122.3797,122.5095,12062.0
2017-08-01 11:00:00,132.07,132.17,131.84,131.84,11458.0,122.5095,122.6023,122.2962,122.2962,11458.0
2017-08-01 11:10:00,131.8,131.8,131.5,131.61,15861.0,122.2591,122.2591,121.9808,122.0828,15861.0
2017-08-01 11:20:00,131.56,131.86,131.55,131.79,15884.0,122.0364,122.3147,122.0272,122.2498,15884.0
2017-08-01 11:30:00,131.78,131.91,131.59,131.91,20451.0,122.2405,122.3611,122.0643,122.3611,20451.0
2017-08-01 11:40:00,131.9,131.91,131.72,131.77,13102.0,122.3518,122.3611,122.1849,122.2312,13102.0
2017-08-01 11:50:00,131.77,131.82,131.77,131.79,8600.0,122.2312,122.2776,122.2312,122.2498,8600.0
2017-08-01 12:00:00,131.81,131.85,131.74,131.82,15172.0,122.2683,122.3054,122.2034,122.2776,15172.0
2017-08-01 12:10:00,131.84,132.03,131.84,131.97,11246.0,122.2962,122.4724,122.2962,122.4168,11246.0
2017-08-01 12:20:00,132.0,132.0,131.79,131.79,9438.0,122.4446,122.4446,122.2498,122.2498,9438.0
2017-08-01 12:30:00,131.79,131.97,131.79,131.97,8668.0,122.2498,122.4168,122.2498,122.4168,8668.0
2017-08-01 12:40:00,131.97,132.08,131.96,131.99,8943.0,122.4168,122.5188,122.4075,122.4353,8943.0
2017-08-01 12:50:00,131.97,132.0,131.92,131.96,7835.0,122.4168,122.4446,122.3704,122.4075,7835.0
2017-08-01 13:00:00,131.95,132.16,131.94,132.12,9786.0,122.3982,122.593,122.3889,122.5559,9786.0
2017-08-01 13:10:00,132.11,132.19,132.06,132.06,8239.0,122.5466,122.6208,122.5002,122.5002,8239.0
2017-08-01 13:20:00,132.1,132.13,132.01,132.06,11514.0,122.5373,122.5652,122.4539,122.5002,11514.0
2017-08-01 13:30:00,132.06,132.17,132.03,132.17,8977.0,122.5002,122.6023,122.4724,122.6023,8977.0
2017-08-01 13:40:00,132.17,132.26,132.16,132.18,8732.0,122.6023,122.6858,122.593,122.6116,8732.0
2017-08-01 13:50:00,132.18,132.19,132.03,132.16,13125.0,122.6116,122.6208,122.4724,122.593,13125.0
2017-08-01 14:00:00,132.18,132.19,132.08,132.08,6854.0,122.6116,122.6208,122.5188,122.5188,6854.0
2017-08-01 14:10:00,132.08,132.08,131.87,131.95,14576.0,122.5188,122.5188,122.324,122.3982,14576.0
2017-08-01 14:20:00,131.94,131.94,131.73,131.73,11808.0,122.3889,122.3889,122.1941,122.1941,11808.0
2017-08-01 14:30:00,131.74,131.96,131.73,131.93,14611.0,122.2034,122.4075,122.1941,122.3797,14611.0
2017-08-01 14:40:00,131.9,131.92,131.65,131.65,11264.0,122.3518,122.3704,122.1199,122.1199,11264.0
2017-08-01 14:50:00,131.65,131.67,131.53,131.64,15441.0,122.1199,122.1385,122.0086,122.1106,15441.0
2017-08-01 15:00:00,131.63,131.68,131.47,131.68,17976.0,122.1014,122.1477,121.953,122.1477,17976.0
2017-08-01 15:10:00,131.69,131.81,131.65,131.67,13532.0,122.157,122.2683,122.1199,122.1385,13532.0
2017-08-01 15:20:00,131.69,131.69,131.53,131.55,17954.0,122.157,122.157,122.0086,122.0272,17954.0
2017-08-01 15:30:00,131.55,131.66,131.54,131.59,27431.0,122.0272,122.1292,122.0179,122.0643,27431.0
2017-08-01 15:40:00,131.59,131.63,131.55,131.63,43817.0,122.0643,122.1014,122.0272,122.1014,43817.0
2017-08-01 15:50:00,131.63,131.8,131.58,131.65,123790.0,122.1014,122.2591,122.055,122.1199,123790.0
2017-08-02 09:30:00,131.31,131.48,130.8,131.09,14800.0,121.8045,121.9622,121.3315,121.6005,14800.0
2017-08-02 09:40:00,131.01,131.01,130.49,130.59,18682.0,121.5263,121.5263,121.0439,121.1367,18682.0
2017-08-02 09:50:00,130.52,130.56,130.0,130.05,24991.0,121.0717,121.1088,120.5894,120.6357,24991.0
2017-08-02 10:00:00,130.02,130.46,130.0,130.31,40728.0,120.6079,121.0161,120.5894,120.8769,40728.0
2017-08-02 10:10:00,130.29,130.3,129.73,129.73,19234.0,120.8584,120.8676,120.3389,120.3389,19234.0
2017-08-02 10:20:00,129.75,129.92,129.61,129.72,18559.0,120.3575,120.5152,120.2276,120.3296,18559.0
2017-08-02 10:30:00,129.72,130.15,129.64,130.11,25717.0,120.3296,120.7285,120.2554,120.6914,25717.0
2017-08-02 10:40:00,130.09,130.09,129.35,129.35,28067.0,120.6728,120.6728,119.9864,119.9864,28067.0
2017-08-02 10:50:00,129.36,129.55,129.36,129.47,19613.0,119.9957,120.1719,119.9957,120.0977,19613.0
2017-08-02 11:00:00,129.47,129.71,129.25,129.53,21727.0,120.0977,120.3204,119.8937,120.1534,21727.0
2017-08-02 11:10:00,129.53,129.63,129.31,129.63,19724.0,120.1534,120.2461,119.9493,120.2461,19724.0
2017-08-02 11:20:00,129.62,129.72,129.54,129.72,13664.0,120.2369,120.3296,120.1627,120.3296,13664.0
2017-08-02 11:30:00,129.71,129.75,129.41,129.41,14991.0,120.3204,120.3575,120.0421,120.0421,14991.0
2017-08-02 11:40:00,129.46,129.61,129.2,129.2,14411.0,120.0885,120.2276,119.8473,119.8473,14411.0
2017-08-02 11:50:00,129.22,129.47,129.22,129.3,17817.0,119.8658,120.0977,119.8658,119.94,17817.0
2017-08-02 12:00:00,129.32,129.57,129.32,129.46,14960.0,119.9586,120.1905,119.9586,120.0885,14960.0
2017-08-02 12:10:00,129.45,129.49,129.24,129.28,17709.0,120.0792,120.1163,119.8844,119.9215,17709.0
2017-08-02 12:20:00,129.28,129.28,128.96,128.99,15667.0,119.9215,119.9215,119.6246,119.6525,15667.0
2017-08-02 12:30:00,129.0,129.12,128.99,129.05,20792.0,119.6618,119.7731,119.6525,119.7081,20792.0
2017-08-02 12:40:00,129.03,129.15,129.02,129.15,12400.0,119.6896,119.8009,119.6803,119.8009,12400.0
2017-08-02 12:50:00,129.16,129.21,128.87,128.87,16903.0,119.8102,119.8566,119.5412,119.5412,16903.0
2017-08-02 13:00:00,128.87,128.88,128.62,128.65,23596.0,119.5412,119.5504,119.3093,119.3371,23596.0
2017-08-02 13:10:00,128.67,128.69,128.51,128.69,15948.0,119.3556,119.3742,119.2072,119.3742,15948.0
2017-08-02 13:20:00,128.69,128.76,128.61,128.73,13931.0,119.3742,119.4391,119.3,119.4113,13931.0
2017-08-02 13:30:00,128.71,128.8,128.63,128.76,43106.0,119.3927,119.4762,119.3185,119.4391,43106.0
2017-08-02 13:40:00,128.78,129.23,128.78,129.14,43596.0,119.4577,119.8751,119.4577,119.7916,43596.0
2017-08-02 13:50:00,129.16,129.16,128.93,128.98,13580.0,119.8102,119.8102,119.5968,119.6432,13580.0
2017-08-02 14:00:00,128.98,128.99,128.82,128.84,17541.0,119.6432,119.6525,119.4948,119.5133,17541.0
2017-08-02 14:10:00,128.84,128.84,128.53,128.56,22481.0,119.5133,119.5133,119.2258,119.2536,22481.0
2017-08-02 14:20:00,128.54,128.77,128.52,128.7,15082.0,119.2351,119.4484,119.2165,119.3835,15082.0
2017-08-02 14:30:00,128.7,129.04,128.7,128.83,13139.0,119.3835,119.6989,119.3835,119.5041,13139.0
2017-08-02 14:40:00,128.82,128.91,128.77,128.87,12929.0,119.4948,119.5783,119.4484,119.5412,12929.0
2017-08-02 14:50:00,128.86,128.95,128.83,128.93,12111.0,119.5319,119.6154,119.5041,119.5968,12111.0
2017-08-02 15:00:00,128.92,129.0,128.83,128.84,16085.0,119.5875,119.6618,119.5041,119.5133,16085.0
2017-08-02 15:10:00,128.85,129.13,128.85,129.09,17391.0,119.5226,119.7823,119.5226,119.7452,17391.0
2017-08-02 15:20:00,129.09,129.16,129.02,129.16,15418.0,119.7452,119.8102,119.6803,119.8102,15418.0
2017-08-02 15:30:00,129.17,129.41,129.17,129.31,31341.0,119.8194,120.0421,119.8194,119.9493,31341.0
2017-08-02 15:40:00,129.33,129.37,129.26,129.37,42402.0,119.9679,120.005,119.9029,120.005,42402.0
2017-08-02 15:50:00,129.36,129.46,129.33,129.38,103828.0,119.9957,120.0885,119.9679,120.0142,103828.0
2017-08-03 09:30:00,129.46,129.73,128.4,128.52,28670.0,120.0885,120.3389,119.1052,119.2165,28670.0
2017-08-03 09:40:00,128.58,128.9,128.24,128.27,25936.0,119.2722,119.569,118.9568,118.9846,25936.0
2017-08-03 09:50:00,128.32,128.83,128.32,128.6,28360.0,119.031,119.5041,119.031,119.2907,28360.0
2017-08-03 10:00:00,128.55,128.72,128.33,128.62,17271.0,119.2443,119.402,119.0403,119.3093,17271.0
2017-08-03 10:10:00,128.59,128.88,128.53,128.85,16293.0,119.2814,119.5504,119.2258,119.5226,16293.0
2017-08-03 10:20:00,128.87,128.89,128.49,128.66,14142.0,119.5412,119.5597,119.1887,119.3464,14142.0
2017-08-03 10:30:00,128.67,128.72,128.52,128.63,12156.0,119.3556,119.402,119.2165,119.3185,12156.0
2017-08-03 10:40:00,128.63,128.7,128.51,128.55,10751.0,119.3185,119.3835,119.2072,119.2443,10751.0
2017-08-03 10:50:00,128.53,128.66,128.49,128.66,12767.0,119.2258,119.3464,119.1887,119.3464,12767.0
2017-08-03 11:00:00,128.65,128.92,128.64,128.81,30288.0,119.3371,119.5875,119.3278,119.4855,30288.0
2017-08-03 11:10:00,128.79,128.8,128.33,128.33,9114.0,119.467,119.4762,119.0403,119.0403,9114.0
2017-08-03 11:20:00,128.32,128.42,128.25,128.26,28393.0,119.031,119.1237,118.966,118.9753,28393.0
2017-08-03 11:30:00,128.27,128.52,128.25,128.48,15705.0,118.9846,119.2165,118.966,119.1794,15705.0
2017-08-03 11:40:00,128.5,128.54,128.34,128.34,8514.0,119.1979,119.2351,119.0495,119.0495,8514.0
2017-08-03 11:50:00,128.37,128.47,128.22,128.38,23596.0,119.0774,119.1701,118.9382,119.0866,23596.0
2017-08-03 12:00:00,128.39,128.45,128.28,128.28,15534.0,119.0959,119.1516,118.9939,118.9939,15534.0
2017-08-03 12:10:00,128.28,128.49,128.24,128.41,15356.0,118.9939,119.1887,118.9568,119.1145,15356.0
2017-08-03 12:20:00,128.42,128.49,128.37,128.39,14225.0,119.1237,119.1887,119.0774,119.0959,14225.0
2017-08-03 12:30:00,128.39,128.41,128.25,128.3,7470.0,119.0959,119.1145,118.966,119.0124,7470.0
2017-08-03 12:40:00,128.27,128.42,128.26,128.42,19665.0,118.9846,119.1237,118.9753,119.1237,19665.0
2017-08-03 12:50:00,128.42,128.42,128.09,128.09,22962.0,119.1237,119.1237,118.8176,118.8176,22962.0
2017-08-03 13:00:00,128.11,128.29,128.07,128.26,9282.0,118.8362,119.0031,118.7991,118.9753,9282.0
2017-08-03 13:10:00,128.27,128.39,128.22,128.24,9758.0,118.9846,119.0959,118.9382,118.9568,9758.0
2017-08-03 13:20:00,128.24,128.26,128.1,128.18,25328.0,118.9568,118.9753,118.8269,118.9011,25328.0
2017-08-03 13:30:00,128.2,128.31,128.2,128.3,19210.0,118.9197,119.0217,118.9197,119.0124,19210.0
2017-08-03 13:40:00,128.32,128.37,128.31,128.31,12410.0,119.031,119.0774,119.0217,119.0217,12410.0
2017-08-03 13:50:00,128.34,128.48,128.33,128.36,18127.0,119.0495,119.1794,119.0403,119.0681,18127.0
2017-08-03 14:00:00,128.35,128.4,128.14,128.21,18211.0,119.0588,119.1052,118.864,118.9289,18211.0
2017-08-03 14:10:00,128.21,128.26,128.13,128.25,16915.0,118.9289,118.9753,118.8547,118.966,16915.0
2017-08-03 14:20:00,128.25,128.27,128.13,128.23,16975.0,118.966,118.9846,118.8547,118.9475,16975.0
2017-08-03 14:30:00,128.23,128.27,128.14,128.19,20332.0,118.9475,118.9846,118.864,118.9104,20332.0
2017-08-03 14:40:00,128.18,128.2,128.1,128.15,18363.0,118.9011,118.9197,118.8269,118.8733,18363.0
2017-08-03 14:50:00,128.15,128.36,128.15,128.36,13727.0,118.8733,119.0681,118.8733,119.0681,13727.0
2017-08-03 15:00:00,128.36,128.39,128.23,128.39,23066.0,119.0681,119.0959,118.9475,119.0959,23066.0
2017-08-03 15:10:00,128.4,128.49,128.39,128.45,34406.0,119.1052,119.1887,119.0959,119.1516,34406.0
2017-08-03 15:20:00,128.46,128.51,128.41,128.45,46013.0,119.1608,119.2072,119.1145,119.1516,46013.0
2017-08-03 15:30:00,128.45,128.45,128.17,128.39,46045.0,119.1516,119.1516,118.8918,119.0959,46045.0
2017-08-03 15:40:00,128.38,128.66,128.37,128.66,51588.0,119.0866,119.3464,119.0774,119.3464,51588.0
2017-08-03 15:50:00,128.65,128.8,128.57,128.73,135345.0,119.3371,119.4762,119.2629,119.4113,135345.0
2017-08-04 09:30:00,129.11,129.44,128.87,128.87,6529.0,119.7638,120.0699,119.5412,119.5412,6529.0
2017-08-04 09:40:00,128.77,128.98,128.77,128.92,2666.0,119.4484,119.6432,119.4484,119.5875,2666.0
2017-08-04 09:50:00,128.93,128.94,128.45,128.45,5240.0,119.5968,119.6061,119.1516,119.1516,5240.0
2017-08-04 10:00:00,128.38,128.64,128.3,128.3,5848.0,119.0866,119.3278,119.0124,119.0124,5848.0
2017-08-04 10:10:00,128.37,128.75,128.36,128.67,8313.0,119.0774,119.4299,119.0681,119.3556,8313.0
2017-08-04 10:20:00,128.69,128.69,128.34,128.52,8057.0,119.3742,119.3742,119.0495,119.2165,8057.0
2017-08-04 10:30:00,128.57,128.85,128.57,128.77,16128.0,119.2629,119.5226,119.2629,119.4484,16128.0
2017-08-04 10:40:00,128.81,128.89,128.67,128.71,9041.0,119.4855,119.5597,119.3556,119.3927,9041.0
2017-08-04 10:50:00,128.71,128.93,128.6,128.91,17242.0,119.3927,119.5968,119.2907,119.5783,17242.0
2017-08-04 11:00:00,128.91,129.08,128.86,128.93,16602.0,119.5783,119.736,119.5319,119.5968,16602.0
2017-08-04 11:10:00,128.92,129.41,128.91,129.37,10721.0,119.5875,120.0421,119.5783,120.005,10721.0
2017-08-04 11:20:00,129.4,129.51,129.33,129.33,27317.0,120.0328,120.1348,119.9679,119.9679,27317.0
2017-08-04 11:30:00,129.3,129.5,129.3,129.5,7459.0,119.94,120.1256,119.94,120.1256,7459.0
2017-08-04 11:40:00,129.5,129.56,129.39,129.48,14226.0,120.1256,120.1812,120.0235,120.107,14226.0
2017-08-04 11:50:00,129.5,129.59,129.49,129.55,11954.0,120.1256,120.209,120.1163,120.1719,11954.0
2017-08-04 12:00:00,129.54,129.54,129.25,129.29,14740.0,120.1627,120.1627,119.8937,119.9308,14740.0
2017-08-04 12:10:00,129.3,129.3,129.12,129.12,5100.0,119.94,119.94,119.7731,119.7731,5100.0
2017-08-04 12:20:00,129.1,129.21,129.09,129.19,7558.0,119.7545,119.8566,119.7452,119.838,7558.0
2017-08-04 12:30:00,129.17,129.21,129.1,129.18,7499.0,119.8194,119.8566,119.7545,119.8287,7499.0
2017-08-04 12:40:00,129.2,129.2,129.05,129.08,4498.0,119.8473,119.8473,119.7081,119.736,4498.0
2017-08-04 12:50:00,129.11,129.17,129.07,129.1,9317.0,119.7638,119.8194,119.7267,119.7545,9317.0
2017-08-04 13:00:00,129.11,129.18,129.06,129.06,3404.0,119.7638,119.8287,119.7174,119.7174,3404.0
2017-08-04 13:10:00,129.11,129.11,129.04,129.1,5121.0,119.7638,119.7638,119.6989,119.7545,5121.0
2017-08-04 13:20:00,129.11,129.11,129.02,129.1,6270.0,119.7638,119.7638,119.6803,119.7545,6270.0
2017-08-04 13:30:00,129.09,129.3,129.08,129.25,8664.0,119.7452,119.94,119.736,119.8937,8664.0
2017-08-04 13:40:00,129.26,129.29,129.18,129.29,5624.0,119.9029,119.9308,119.8287,119.9308,5624.0
2017-08-04 13:50:00,129.31,129.34,129.25,129.28,4400.0,119.9493,119.9771,119.8937,119.9215,4400.0
2017-08-04 14:00:00,129.28,129.32,129.21,129.23,4564.0,119.9215,119.9586,119.8566,119.8751,4564.0
2017-08-04 14:10:00,129.22,129.27,129.19,129.24,4517.0,119.8658,119.9122,119.838,119.8844,4517.0
2017-08-04 14:20:00,129.24,129.28,129.17,129.17,5496.0,119.8844,119.9215,119.8194,119.8194,5496.0
2017-08-04 14:30:00,129.16,129.29,129.16,129.28,6535.0,119.8102,119.9308,119.8102,119.9215,6535.0
2017-08-04 14:40:00,129.28,129.3,129.23,129.25,9735.0,119.9215,119.94,119.8751,119.8937,9735.0
2017-08-04 14:50:00,129.26,129.32,129.24,129.24,10458.0,119.9029,119.9586,119.8844,119.8844,10458.0
2017-08-04 15:00:00,129.21,129.33,129.2,129.33,12186.0,119.8566,119.9679,119.8473,119.9679,12186.0
2017-08-04 15:10:00,129.34,129.35,129.26,129.3,8516.0,119.9771,119.9864,119.9029,119.94,8516.0
2017-08-04 15:20:00,129.28,129.31,129.23,129.28,11632.0,119.9215,119.9493,119.8751,119.9215,11632.0
2017-08-04 15:30:00,129.28,129.3,129.25,129.26,12686.0,119.9215,119.94,119.8937,119.9029,12686.0
2017-08-04 15:40:00,129.26,129.41,129.26,129.32,22483.0,119.9029,120.0421,119.9029,119.9586,22483.0
2017-08-04 15:50:00,129.33,129.4,129.27,129.3,93668.0,119.9679,120.0328,119.9122,119.94,93668.0
2017-08-07 09:30:00,129.74,129.77,129.32,129.43,20158.0,120.3482,120.376,119.9586,120.0606,20158.0
2017-08-07 09:40:00,129.42,129.49,129.25,129.46,7431.0,120.0513,120.1163,119.8937,120.0885,7431.0
2017-08-07 09:50:00,129.49,129.67,129.35,129.65,6729.0,120.1163,120.2833,119.9864,120.2647,6729.0
2017-08-07 10:00:00,129.58,129.65,129.46,129.47,5477.0,120.1998,120.2647,120.0885,120.0977,5477.0
2017-08-07 10:10:00,129.45,129.67,129.36,129.36,8505.0,120.0792,120.2833,119.9957,119.9957,8505.0
2017-08-07 10:20:00,129.37,129.4,129.09,129.13,10028.0,120.005,120.0328,119.7452,119.7823,10028.0
2017-08-07 10:30:00,129.13,129.16,129.0,129.0,5775.0,119.7823,119.8102,119.6618,119.6618,5775.0
2017-08-07 10:40:00,129.06,129.1,128.72,128.81,8463.0,119.7174,119.7545,119.402,119.4855,8463.0
2017-08-07 10:50:00,128.79,128.87,128.75,128.8,7123.0,119.467,119.5412,119.4299,119.4762,7123.0
2017-08-07 11:00:00,128.8,128.95,128.77,128.84,6299.0,119.4762,119.6154,119.4484,119.5133,6299.0
2017-08-07 11:10:00,128.86,128.98,128.82,128.92,5340.0,119.5319,119.6432,119.4948,119.5875,5340.0
2017-08-07 11:20:00,128.88,128.88,128.59,128.59,3922.0,119.5504,119.5504,119.2814,119.2814,3922.0
2017-08-07 11:30:00,128.64,128.84,128.63,128.64,4999.0,119.3278,119.5133,119.3185,119.3278,4999.0
2017-08-07 11:40:00,128.64,128.92,128.64,128.92,7867.0,119.3278,119.5875,119.3278,119.5875,7867.0
2017-08-07 11:50:00,128.87,128.93,128.85,128.92,4475.0,119.5412,119.5968,119.5226,119.5875,4475.0
2017-08-07 12:00:00,128.92,128.99,128.9,128.94,5304.0,119.5875,119.6525,119.569,119.6061,5304.0
2017-08-07 12:10:00,128.91,128.92,128.81,128.82,7953.0,119.5783,119.5875,119.4855,119.4948,7953.0
2017-08-07 12:20:00,128.78,128.83,128.69,128.75,5625.0,119.4577,119.5041,119.3742,119.4299,5625.0
2017-08-07 12:30:00,128.74,128.81,128.73,128.81,8144.0,119.4206,119.4855,119.4113,119.4855,8144.0
2017-08-07 12:40:00,128.81,128.83,128.73,128.73,9496.0,119.4855,119.5041,119.4113,119.4113,9496.0
2017-08-07 12:50:00,128.72,128.88,128.72,128.87,7364.0,119.402,119.5504,119.402,119.5412,7364.0
2017-08-07 13:00:00,128.84,128.89,128.81,128.84,6501.0,119.5133,119.5597,119.4855,119.5133,6501.0
2017-08-07 13:10:00,128.86,128.94,128.81,128.89,4300.0,119.5319,119.6061,119.4855,119.5597,4300.0
2017-08-07 13:20:00,128.88,128.94,128.85,128.94,6343.0,119.5504,119.6061,119.5226,119.6061,6343.0
2017-08-07 13:30:00,128.97,129.0,128.95,128.99,4295.0,119.6339,119.6618,119.6154,119.6525,4295.0
2017-08-07 13:40:00,128.98,128.98,128.92,128.95,6788.0,119.6432,119.6432,119.5875,119.6154,6788.0
2017-08-07 13:50:00,128.93,128.97,128.9,128.94,6191.0,119.5968,119.6339,119.569,119.6061,6191.0
2017-08-07 14:00:00,128.94,129.15,128.93,129.14,6884.0,119.6061,119.8009,119.5968,119.7916,6884.0
2017-08-07 14:10:00,129.12,129.16,129.08,129.14,9409.0,119.7731,119.8102,119.736,119.7916,9409.0
2017-08-07 14:20:00,129.15,129.21,129.1,129.11,7439.0,119.8009,119.8566,119.7545,119.7638,7439.0
2017-08-07 14:30:00,129.12,129.16,129.09,129.12,10358.0,119.7731,119.8102,119.7452,119.7731,10358.0
2017-08-07 14:40:00,129.14,129.16,129.07,129.14,13879.0,119.7916,119.8102,119.7267,119.7916,13879.0
2017-08-07 14:50:00,129.13,129.13,128.96,128.96,10169.0,119.7823,119.7823,119.6246,119.6246,10169.0
2017-08-07 15:00:00,128.95,128.95,128.71,128.71,25397.0,119.6154,119.6154,119.3927,119.3927,25397.0
2017-08-07 15:10:00,128.71,128.81,128.59,128.8,58271.0,119.3927,119.4855,119.2814,119.4762,58271.0
2017-08-07 15:20:00,128.8,128.87,128.68,128.77,38155.0,119.4762,119.5412,119.3649,119.4484,38155.0
2017-08-07 15:30:00,128.75,128.79,128.7,128.79,19145.0,119.4299,119.467,119.3835,119.467,19145.0
2017-08-07 15:40:00,128.79,129.06,128.79,129.05,26961.0,119.467,119.7174,119.467,119.7081,26961.0
2017-08-07 15:50:00,129.06,129.15,129.02,129.06,95861.0,119.7174,119.8009,119.6803,119.7174,95861.0
2017-08-08 09:30:00,128.66,128.88,128.03,128.11,23011.0,119.3464,119.5504,118.762,118.8362,23011.0
2017-08-08 09:40:00,128.22,128.28,127.67,127.71,22131.0,118.9382,118.9939,118.428,118.4651,22131.0
2017-08-08 09:50:00,127.79,128.28,127.77,128.28,18549.0,118.5393,118.9939,118.5208,118.9939,18549.0
2017-08-08 10:00:00,128.24,128.37,128.14,128.33,15893.0,118.9568,119.0774,118.864,119.0403,15893.0
2017-08-08 10:10:00,128.34,128.49,128.19,128.24,11492.0,119.0495,119.1887,118.9104,118.9568,11492.0
2017-08-08 10:20:00,128.24,128.24,127.93,128.12,15607.0,118.9568,118.9568,118.6692,118.8455,15607.0
2017-08-08 10:30:00,128.09,128.3,127.96,128.3,10336.0,118.8176,119.0124,118.697,119.0124,10336.0
2017-08-08 10:40:00,128.23,128.31,128.13,128.21,8300.0,118.9475,119.0217,118.8547,118.9289,8300.0
2017-08-08 10:50:00,128.21,128.6,128.2,128.54,10371.0,118.9289,119.2907,118.9197,119.2351,10371.0
2017-08-08 11:00:00,128.6,128.61,128.4,128.52,10400.0,119.2907,119.3,119.1052,119.2165,10400.0
2017-08-08 11:10:00,128.5,128.69,128.49,128.68,17676.0,119.1979,119.3742,119.1887,119.3649,17676.0
2017-08-08 11:20:00,128.65,128.72,128.54,128.6,14819.0,119.3371,119.402,119.2351,119.2907,14819.0
2017-08-08 11:30:00,128.56,128.64,128.47,128.54,12475.0,119.2536,119.3278,119.1701,119.2351,12475.0
2017-08-08 11:40:00,128.54,128.6,128.47,128.58,8917.0,119.2351,119.2907,119.1701,119.2722,8917.0
2017-08-08 11:50:00,128.57,128.64,128.52,128.56,6489.0,119.2629,119.3278,119.2165,119.2536,6489.0
2017-08-08 12:00:00,128.56,128.61,128.42,128.54,13331.0,119.2536,119.3,119.1237,119.2351,13331.0
2017-08-08 12:10:00,128.58,128.58,128.37,128.39,5929.0,119.2722,119.2722,119.0774,119.0959,5929.0
2017-08-08 12:20:00,128.39,128.4,128.28,128.29,9346.0,119.0959,119.1052,118.9939,119.0031,9346.0
2017-08-08 12:30:00,128.28,128.31,128.21,128.31,6105.0,118.9939,119.0217,118.9289,119.0217,6105.0
2017-08-08 12:40:00,128.32,128.38,128.28,128.28,7477.0,119.031,119.0866,118.9939,118.9939,7477.0
2017-08-08 12:50:00,128.24,128.28,128.17,128.21,4594.0,118.9568,118.9939,118.8918,118.9289,4594.0
2017-08-08 13:00:00,128.17,128.17,127.92,127.96,6745.0,118.8918,118.8918,118.6599,118.697,6745.0
2017-08-08 13:10:00,127.95,128.06,127.94,128.01,8143.0,118.6878,118.7898,118.6785,118.7434,8143.0
2017-08-08 13:20:00,128.02,128.03,127.84,127.87,6226.0,118.7527,118.762,118.5857,118.6136,6226.0
2017-08-08 13:30:00,127.85,127.87,127.61,127.65,20792.0,118.595,118.6136,118.3724,118.4095,20792.0
2017-08-08 13:40:00,127.68,127.84,127.68,127.83,10136.0,118.4373,118.5857,118.4373,118.5764,10136.0
2017-08-08 13:50:00,127.83,127.83,127.59,127.59,7288.0,118.5764,118.5764,118.3538,118.3538,7288.0
2017-08-08 14:00:00,127.6,127.6,127.46,127.56,13763.0,118.3631,118.3631,118.2332,118.326,13763.0
2017-08-08 14:10:00,127.57,127.58,127.42,127.46,12874.0,118.3353,118.3445,118.1961,118.2332,12874.0
2017-08-08 14:20:00,127.46,127.58,127.4,127.58,15619.0,118.2332,118.3445,118.1776,118.3445,15619.0
2017-08-08 14:30:00,127.58,127.63,127.51,127.54,10167.0,118.3445,118.3909,118.2796,118.3074,10167.0
2017-08-08 14:40:00,127.55,127.7,127.55,127.6,9571.0,118.3167,118.4559,118.3167,118.3631,9571.0
2017-08-08 14:50:00,127.6,127.6,127.39,127.48,13499.0,118.3631,118.3631,118.1683,118.2518,13499.0
2017-08-08 15:00:00,127.52,127.54,127.44,127.48,14196.0,118.2889,118.3074,118.2147,118.2518,14196.0
2017-08-08 15:10:00,127.47,127.6,127.43,127.6,9868.0,118.2425,118.3631,118.2054,118.3631,9868.0
2017-08-08 15:20:00,127.62,127.66,127.36,127.43,22383.0,118.3817,118.4188,118.1405,118.2054,22383.0
2017-08-08 15:30:00,127.47,127.54,127.34,127.51,29766.0,118.2425,118.3074,118.1219,118.2796,29766.0
2017-08-08 15:40:00,127.52,127.68,127.49,127.64,48740.0,118.2889,118.4373,118.2611,118.4002,48740.0
2017-08-08 15:50:00,127.65,127.72,127.52,127.69,87599.0,118.4095,118.4744,118.2889,118.4466,87599.0
2017-08-09 09:30:00,127.05,127.14,126.51,126.86,16795.0,117.8529,117.9364,117.352,117.6767,16795.0
2017-08-09 09:40:00,126.71,126.8,126.28,126.66,21833.0,117.5375,117.621,117.1387,117.4911,21833.0
2017-08-09 09:50:00,126.74,127.12,126.48,127.0,13438.0,117.5654,117.9178,117.3242,117.8065,13438.0
2017-08-09 10:00:00,127.0,127.02,126.69,126.78,15609.0,117.8065,117.8251,117.519,117.6025,15609.0
2017-08-09 10:10:00,126.8,127.02,126.7,126.89,40759.0,117.621,117.8251,117.5282,117.7045,40759.0
2017-08-09 10:20:00,126.93,127.25,126.86,126.96,16792.0,117.7416,118.0384,117.6767,117.7694,16792.0
2017-08-09 10:30:00,127.0,127.27,126.85,126.92,29904.0,117.8065,118.057,117.6674,117.7323,29904.0
2017-08-09 10:40:00,126.99,127.05,126.74,126.74,32237.0,117.7973,117.8529,117.5654,117.5654,32237.0
2017-08-09 10:50:00,126.79,126.87,126.74,126.86,43793.0,117.6117,117.6859,117.5654,117.6767,43793.0
2017-08-09 11:00:00,126.86,127.08,126.77,127.08,10433.0,117.6767,117.8807,117.5932,117.8807,10433.0
2017-08-09 11:10:00,127.1,127.31,127.0,127.18,19138.0,117.8993,118.0941,117.8065,117.9735,19138.0
2017-08-09 11:20:00,127.19,127.32,127.06,127.17,15149.0,117.9828,118.1034,117.8622,117.9642,15149.0
2017-08-09 11:30:00,127.13,127.25,126.9,127.16,49814.0,117.9271,118.0384,117.7138,117.9549,49814.0
2017-08-09 11:40:00,127.1,127.1,126.95,126.98,7885.0,117.8993,117.8993,117.7602,117.788,7885.0
2017-08-09 11:50:00,127.0,127.19,126.94,127.07,31949.0,117.8065,117.9828,117.7509,117.8715,31949.0
2017-08-09 12:00:00,127.06,127.06,126.9,126.98,6292.0,117.8622,117.8622,117.7138,117.788,6292.0
2017-08-09 12:10:00,126.97,127.09,126.9,127.06,48383.0,117.7787,117.89,117.7138,117.8622,48383.0
2017-08-09 12:20:00,127.08,127.08,126.91,126.92,16627.0,117.8807,117.8807,117.723,117.7323,16627.0
2017-08-09 12:30:00,126.96,127.13,126.92,126.94,31296.0,117.7694,117.9271,117.7323,117.7509,31296.0
2017-08-09 12:40:00,126.96,127.15,126.95,127.13,66454.0,117.7694,117.9457,117.7602,117.9271,66454.0
2017-08-09 12:50:00,127.16,127.45,127.09,127.32,37976.0,117.9549,118.224,117.89,118.1034,37976.0
2017-08-09 13:00:00,127.29,127.64,127.25,127.59,66849.0,118.0755,118.4002,118.0384,118.3538,66849.0
2017-08-09 13:10:00,127.6,127.62,127.46,127.51,37112.0,118.3631,118.3817,118.2332,118.2796,37112.0
2017-08-09 13:20:00,127.52,127.62,127.44,127.53,11418.0,118.2889,118.3817,118.2147,118.2982,11418.0
2017-08-09 13:30:00,127.6,127.65,127.51,127.59,9502.0,118.3631,118.4095,118.2796,118.3538,9502.0
2017-08-09 13:40:00,127.59,127.67,127.54,127.63,12242.0,118.3538,118.428,118.3074,118.3909,12242.0
2017-08-09 13:50:00,127.61,127.64,127.56,127.58,5705.0,118.3724,118.4002,118.326,118.3445,5705.0
2017-08-09 14:00:00,127.58,127.67,127.54,127.63,17426.0,118.3445,118.428,118.3074,118.3909,17426.0
2017-08-09 14:10:00,127.63,127.63,127.44,127.44,16076.0,118.3909,118.3909,118.2147,118.2147,16076.0
2017-08-09 14:20:00,127.44,127.5,127.23,127.34,45351.0,118.2147,118.2703,118.0199,118.1219,45351.0
2017-08-09 14:30:00,127.36,127.68,127.19,127.64,37720.0,118.1405,118.4373,117.9828,118.4002,37720.0
2017-08-09 14:40:00,127.64,127.65,127.5,127.61,16849.0,118.4002,118.4095,118.2703,118.3724,16849.0
2017-08-09 14:50:00,127.65,127.67,127.59,127.61,10027.0,118.4095,118.428,118.3538,118.3724,10027.0
2017-08-09 15:00:00,127.61,127.73,127.51,127.51,18514.0,118.3724,118.4837,118.2796,118.2796,18514.0
2017-08-09 15:10:00,127.54,127.75,127.46,127.68,21200.0,118.3074,118.5022,118.2332,118.4373,21200.0
2017-08-09 15:20:00,127.7,127.75,127.61,127.65,27614.0,118.4559,118.5022,118.3724,118.4095,27614.0
2017-08-09 15:30:00,127.67,127.89,127.64,127.79,40515.0,118.428,118.6321,118.4002,118.5393,40515.0
2017-08-09 15:40:00,127.81,127.93,127.76,127.85,41784.0,118.5579,118.6692,118.5115,118.595,41784.0
2017-08-09 15:50:00,127.86,128.06,127.86,128.02,70773.0,118.6043,118.7898,118.6043,118.7527,70773.0
2017-08-10 09:30:00,127.48,128.86,127.34,127.55,17865.0,118.2518,119.5319,118.1219,118.3167,17865.0
2017-08-10 09:40:00,127.58,127.66,127.13,127.62,19223.0,118.3445,118.4188,117.9271,118.3817,19223.0
2017-08-10 09:50:00,127.69,127.76,127.43,127.57,16767.0,118.4466,118.5115,118.2054,118.3353,16767.0
2017-08-10 10:00:00,127.63,127.63,127.01,127.32,19177.0,118.3909,118.3909,117.8158,118.1034,19177.0
2017-08-10 10:10:00,127.27,127.47,127.12,127.46,19239.0,118.057,118.2425,117.9178,118.2332,19239.0
2017-08-10 10:20:00,127.46,127.86,127.37,127.82,18090.0,118.2332,118.6043,118.1497,118.5672,18090.0
2017-08-10 10:30:00,127.84,128.04,127.79,127.95,19627.0,118.5857,118.7712,118.5393,118.6878,19627.0
2017-08-10 10:40:00,127.91,128.1,127.83,127.99,11386.0,118.6507,118.8269,118.5764,118.7249,11386.0
2017-08-10 10:50:00,127.99,127.99,127.61,127.76,10266.0,118.7249,118.7249,118.3724,118.5115,10266.0
2017-08-10 11:00:00,127.75,127.94,127.57,127.86,9248.0,118.5022,118.6785,118.3353,118.6043,9248.0
2017-08-10 11:10:00,127.86,127.86,127.53,127.53,3842.0,118.6043,118.6043,118.2982,118.2982,3842.0
2017-08-10 11:20:00,127.53,127.53,127.3,127.4,5908.0,118.2982,118.2982,118.0848,118.1776,5908.0
2017-08-10 11:30:00,127.44,127.58,127.44,127.51,4000.0,118.2147,118.3445,118.2147,118.2796,4000.0
2017-08-10 11:40:00,127.51,127.51,127.15,127.17,6455.0,118.2796,118.2796,117.9457,117.9642,6455.0
2017-08-10 11:50:00,127.15,127.39,127.11,127.34,7900.0,117.9457,118.1683,117.9086,118.1219,7900.0
2017-08-10 12:00:00,127.37,127.46,127.26,127.35,12969.0,118.1497,118.2332,118.0477,118.1312,12969.0
2017-08-10 12:10:00,127.38,127.39,127.18,127.26,22384.0,118.159,118.1683,117.9735,118.0477,22384.0
2017-08-10 12:20:00,127.21,127.37,126.92,127.04,29086.0,118.0013,118.1497,117.7323,117.8436,29086.0
2017-08-10 12:30:00,127.05,127.14,126.86,126.88,4345.0,117.8529,117.9364,117.6767,117.6952,4345.0
2017-08-10 12:40:00,126.91,127.16,126.9,127.16,6341.0,117.723,117.9549,117.7138,117.9549,6341.0
2017-08-10 12:50:00,127.1,127.41,127.06,127.4,4810.0,117.8993,118.1869,117.8622,118.1776,4810.0
2017-08-10 13:00:00,127.4,127.56,127.35,127.45,6094.0,118.1776,118.326,118.1312,118.224,6094.0
2017-08-10 13:10:00,127.44,127.52,127.32,127.44,4414.0,118.2147,118.2889,118.1034,118.2147,4414.0
2017-08-10 13:20:00,127.38,127.5,127.25,127.28,7479.0,118.159,118.2703,118.0384,118.0663,7479.0
2017-08-10 13:30:00,127.29,127.35,127.18,127.32,3280.0,118.0755,118.1312,117.9735,118.1034,3280.0
2017-08-10 13:40:00,127.28,127.42,127.25,127.38,5100.0,118.0663,118.1961,118.0384,118.159,5100.0
2017-08-10 13:50:00,127.41,127.52,127.38,127.43,6691.0,118.1869,118.2889,118.159,118.2054,6691.0
2017-08-10 14:00:00,127.44,127.56,127.37,127.44,16483.0,118.2147,118.326,118.1497,118.2147,16483.0
2017-08-10 14:10:00,127.46,127.81,127.41,127.79,9063.0,118.2332,118.5579,118.1869,118.5393,9063.0
2017-08-10 14:20:00,127.76,127.88,127.76,127.83,5642.0,118.5115,118.6228,118.5115,118.5764,5642.0
2017-08-10 14:30:00,127.87,128.06,127.8,127.8,12229.0,118.6136,118.7898,118.5486,118.5486,12229.0
2017-08-10 14:40:00,127.8,127.84,127.69,127.83,10344.0,118.5486,118.5857,118.4466,118.5764,10344.0
2017-08-10 14:50:00,127.79,127.85,127.71,127.71,10600.0,118.5393,118.595,118.4651,118.4651,10600.0
2017-08-10 15:00:00,127.69,127.89,127.68,127.75,15322.0,118.4466,118.6321,118.4373,118.5022,15322.0
2017-08-10 15:10:00,127.7,127.7,127.39,127.39,8155.0,118.4559,118.4559,118.1683,118.1683,8155.0
2017-08-10 15:20:00,127.39,127.39,127.21,127.28,11867.0,118.1683,118.1683,118.0013,118.0663,11867.0
2017-08-10 15:30:00,127.36,127.36,127.11,127.16,18340.0,118.1405,118.1405,117.9086,117.9549,18340.0
2017-08-10 15:40:00,127.18,127.33,127.03,127.03,32917.0,117.9735,118.1126,117.8344,117.8344,32917.0
2017-08-10 15:50:00,127.03,127.11,126.88,126.93,54453.0,117.8344,117.9086,117.6952,117.7416,54453.0
2017-08-11 09:30:00,127.48,127.91,127.43,127.58,16559.0,118.2518,118.6507,118.2054,118.3445,16559.0
2017-08-11 09:40:00,127.55,127.89,127.47,127.74,10573.0,118.3167,118.6321,118.2425,118.493,10573.0
2017-08-11 09:50:00,127.74,127.9,127.73,127.9,6927.0,118.493,118.6414,118.4837,118.6414,6927.0
2017-08-11 10:00:00,127.9,128.09,127.72,128.09,13230.0,118.6414,118.8176,118.4744,118.8176,13230.0
2017-08-11 10:10:00,128.1,128.15,127.9,128.04,7218.0,118.8269,118.8733,118.6414,118.7712,7218.0
2017-08-11 10:20:00,128.04,128.11,127.95,128.07,8254.0,118.7712,118.8362,118.6878,118.7991,8254.0
2017-08-11 10:30:00,128.08,128.21,127.96,128.18,11911.0,118.8084,118.9289,118.697,118.9011,11911.0
2017-08-11 10:40:00,128.21,128.74,128.21,128.7,13827.0,118.9289,119.4206,118.9289,119.3835,13827.0
2017-08-11 10:50:00,128.68,128.7,128.47,128.53,12926.0,119.3649,119.3835,119.1701,119.2258,12926.0
2017-08-11 11:00:00,128.52,128.52,128.31,128.31,13295.0,119.2165,119.2165,119.0217,119.0217,13295.0
2017-08-11 11:10:00,128.35,129.0,128.31,128.79,31857.0,119.0588,119.6618,119.0217,119.467,31857.0
2017-08-11 11:20:00,128.72,128.8,128.43,128.43,26187.0,119.402,119.4762,119.133,119.133,26187.0
2017-08-11 11:30:00,128.38,128.48,128.02,128.02,9605.0,119.0866,119.1794,118.7527,118.7527,9605.0
2017-08-11 11:40:00,128.05,128.26,127.99,128.15,11034.0,118.7805,118.9753,118.7249,118.8733,11034.0
2017-08-11 11:50:00,128.14,128.17,127.9,127.92,6673.0,118.864,118.8918,118.6414,118.6599,6673.0
2017-08-11 12:00:00,127.9,128.14,127.86,128.14,5900.0,118.6414,118.864,118.6043,118.864,5900.0
2017-08-11 12:10:00,128.07,128.13,128.02,128.1,5133.0,118.7991,118.8547,118.7527,118.8269,5133.0
2017-08-11 12:20:00,128.11,128.13,128.01,128.03,9894.0,118.8362,118.8547,118.7434,118.762,9894.0
2017-08-11 12:30:00,128.01,128.01,127.89,127.92,3706.0,118.7434,118.7434,118.6321,118.6599,3706.0
2017-08-11 12:40:00,127.92,128.01,127.92,128.01,8262.0,118.6599,118.7434,118.6599,118.7434,8262.0
2017-08-11 12:50:00,128.02,128.02,127.91,127.93,4640.0,118.7527,118.7527,118.6507,118.6692,4640.0
2017-08-11 13:00:00,127.91,128.08,127.91,128.01,9025.0,118.6507,118.8084,118.6507,118.7434,9025.0
2017-08-11 13:10:00,128.03,128.03,127.85,127.85,2991.0,118.762,118.762,118.595,118.595,2991.0
2017-08-11 13:20:00,127.88,127.89,127.75,127.84,6305.0,118.6228,118.6321,118.5022,118.5857,6305.0
2017-08-11 13:30:00,127.83,127.86,127.71,127.77,5000.0,118.5764,118.6043,118.4651,118.5208,5000.0
2017-08-11 13:40:00,127.81,127.91,127.76,127.88,4112.0,118.5579,118.6507,118.5115,118.6228,4112.0
2017-08-11 13:50:00,127.84,128.03,127.84,127.98,5286.0,118.5857,118.762,118.5857,118.7156,5286.0
2017-08-11 14:00:00,128.01,128.05,127.96,128.05,4016.0,118.7434,118.7805,118.697,118.7805,4016.0
2017-08-11 14:10:00,128.09,128.35,128.09,128.3,6566.0,118.8176,119.0588,118.8176,119.0124,6566.0
2017-08-11 14:20:00,128.3,128.35,128.2,128.21,3976.0,119.0124,119.0588,118.9197,118.9289,3976.0
2017-08-11 14:30:00,128.21,128.21,127.84,127.89,6368.0,118.9289,118.9289,118.5857,118.6321,6368.0
2017-08-11 14:40:00,127.93,128.0,127.87,127.93,5506.0,118.6692,118.7341,118.6136,118.6692,5506.0
2017-08-11 14:50:00,127.94,127.99,127.8,127.81,5447.0,118.6785,118.7249,118.5486,118.5579,5447.0
2017-08-11 15:00:00,127.84,127.94,127.75,127.77,6719.0,118.5857,118.6785,118.5022,118.5208,6719.0
2017-08-11 15:10:00,127.75,127.84,127.63,127.65,7800.0,118.5022,118.5857,118.3909,118.4095,7800.0
2017-08-11 15:20:00,127.7,127.75,127.61,127.73,10935.0,118.4559,118.5022,118.3724,118.4837,10935.0
2017-08-11 15:30:00,127.73,127.77,127.65,127.76,14890.0,118.4837,118.5208,118.4095,118.5115,14890.0
2017-08-11 15:40:00,127.76,127.88,127.7,127.87,21983.0,118.5115,118.6228,118.4559,118.6136,21983.0
2017-08-11 15:50:00,127.85,127.99,127.71,127.81,114024.0,118.595,118.7249,118.4651,118.5579,114024.0
2017-08-14 09:30:00,128.65,129.98,128.17,129.97,22698.0,119.3371,120.5708,118.8918,120.5615,22698.0
2017-08-14 09:40:00,129.86,130.58,129.84,129.97,36372.0,120.4595,121.1274,120.4409,120.5615,36372.0
2017-08-14 09:50:00,129.94,130.18,129.78,129.88,14456.0,120.5337,120.7563,120.3853,120.4781,14456.0
2017-08-14 10:00:00,129.88,130.16,129.64,129.8,19793.0,120.4781,120.7378,120.2554,120.4038,19793.0
2017-08-14 10:10:00,129.76,130.02,129.65,129.8,12330.0,120.3667,120.6079,120.2647,120.4038,12330.0
2017-08-14 10:20:00,129.69,129.93,129.53,129.91,9932.0,120.3018,120.5244,120.1534,120.5059,9932.0
2017-08-14 10:30:00,129.99,130.7,129.99,130.51,11135.0,120.5801,121.2387,120.5801,121.0624,11135.0
2017-08-14 10:40:00,130.45,130.67,130.37,130.56,6306.0,121.0068,121.2109,120.9326,121.1088,6306.0
2017-08-14 10:50:00,130.5,130.62,130.33,130.35,10496.0,121.0532,121.1645,120.8955,120.914,10496.0
2017-08-14 11:00:00,130.33,130.35,129.91,130.03,16328.0,120.8955,120.914,120.5059,120.6172,16328.0
2017-08-14 11:10:00,130.03,130.12,129.84,129.84,7138.0,120.6172,120.7007,120.4409,120.4409,7138.0
2017-08-14 11:20:00,129.82,130.34,129.82,130.25,12190.0,120.4224,120.9048,120.4224,120.8213,12190.0
2017-08-14 11:30:00,130.23,130.34,130.16,130.22,10597.0,120.8027,120.9048,120.7378,120.7934,10597.0
2017-08-14 11:40:00,130.27,130.36,130.18,130.36,7453.0,120.8398,120.9233,120.7563,120.9233,7453.0
2017-08-14 11:50:00,130.33,130.39,130.3,130.33,5819.0,120.8955,120.9511,120.8676,120.8955,5819.0
2017-08-14 12:00:00,130.32,130.38,130.29,130.32,7994.0,120.8862,120.9419,120.8584,120.8862,7994.0
2017-08-14 12:10:00,130.3,130.39,130.3,130.35,5982.0,120.8676,120.9511,120.8676,120.914,5982.0
2017-08-14 12:20:00,130.34,130.5,130.33,130.46,6155.0,120.9048,121.0532,120.8955,121.0161,6155.0
2017-08-14 12:30:00,130.44,130.44,130.31,130.31,6214.0,120.9975,120.9975,120.8769,120.8769,6214.0
2017-08-14 12:40:00,130.29,130.36,130.25,130.36,6141.0,120.8584,120.9233,120.8213,120.9233,6141.0
2017-08-14 12:50:00,130.39,130.39,130.3,130.31,7196.0,120.9511,120.9511,120.8676,120.8769,7196.0
2017-08-14 13:00:00,130.33,130.4,130.33,130.4,5855.0,120.8955,120.9604,120.8955,120.9604,5855.0
2017-08-14 13:10:00,130.44,130.47,130.39,130.47,4693.0,120.9975,121.0253,120.9511,121.0253,4693.0
2017-08-14 13:20:00,130.47,130.68,130.47,130.52,10732.0,121.0253,121.2201,121.0253,121.0717,10732.0
2017-08-14 13:30:00,130.53,130.69,130.47,130.64,13582.0,121.081,121.2294,121.0253,121.183,13582.0
2017-08-14 13:40:00,130.63,130.71,130.55,130.6,7264.0,121.1738,121.248,121.0995,121.1459,7264.0
2017-08-14 13:50:00,130.57,130.62,130.43,130.53,5300.0,121.1181,121.1645,120.9882,121.081,5300.0
2017-08-14 14:00:00,130.56,130.61,130.47,130.47,5753.0,121.1088,121.1552,121.0253,121.0253,5753.0
2017-08-14 14:10:00,130.46,130.66,130.46,130.59,14193.0,121.0161,121.2016,121.0161,121.1367,14193.0
2017-08-14 14:20:00,130.59,130.69,130.55,130.69,10451.0,121.1367,121.2294,121.0995,121.2294,10451.0
2017-08-14 14:30:00,130.66,130.75,130.61,130.65,10200.0,121.2016,121.2851,121.1552,121.1923,10200.0
2017-08-14 14:40:00,130.66,130.67,130.37,130.43,7843.0,121.2016,121.2109,120.9326,120.9882,7843.0
2017-08-14 14:50:00,130.39,130.46,130.3,130.37,9949.0,120.9511,121.0161,120.8676,120.9326,9949.0
2017-08-14 15:00:00,130.37,130.48,130.32,130.48,4877.0,120.9326,121.0346,120.8862,121.0346,4877.0
2017-08-14 15:10:00,130.48,130.63,130.47,130.6,10731.0,121.0346,121.1738,121.0253,121.1459,10731.0
2017-08-14 15:20:00,130.62,130.7,130.57,130.61,13508.0,121.1645,121.2387,121.1181,121.1552,13508.0
2017-08-14 15:30:00,130.61,130.61,130.49,130.49,19566.0,121.1552,121.1552,121.0439,121.0439,19566.0
2017-08-14 15:40:00,130.45,130.65,130.4,130.65,25540.0,121.0068,121.1923,120.9604,121.1923,25540.0
2017-08-14 15:50:00,130.64,130.75,130.45,130.49,87157.0,121.183,121.2851,121.0068,121.0439,87157.0
2017-08-15 09:30:00,130.93,131.22,130.63,130.96,14071.0,121.452,121.721,121.1738,121.4799,14071.0
2017-08-15 09:40:00,130.94,131.51,130.77,130.85,20769.0,121.4613,121.9901,121.3036,121.3778,20769.0
2017-08-15 09:50:00,130.77,131.22,130.77,131.16,10900.0,121.3036,121.721,121.3036,121.6654,10900.0
2017-08-15 10:00:00,131.17,131.17,130.84,131.13,14095.0,121.6747,121.6747,121.3686,121.6376,14095.0
2017-08-15 10:10:00,131.07,131.17,131.0,131.11,24863.0,121.5819,121.6747,121.517,121.619,24863.0
2017-08-15 10:20:00,131.15,131.29,130.87,131.29,11561.0,121.6561,121.786,121.3964,121.786,11561.0
2017-08-15 10:30:00,131.27,131.33,130.98,131.33,13706.0,121.7674,121.8231,121.4984,121.8231,13706.0
2017-08-15 10:40:00,131.34,131.5,131.33,131.49,13840.0,121.8324,121.9808,121.8231,121.9715,13840.0
2017-08-15 10:50:00,131.47,131.59,131.46,131.55,11377.0,121.953,122.0643,121.9437,122.0272,11377.0
2017-08-15 11:00:00,131.55,131.59,131.43,131.59,14215.0,122.0272,122.0643,121.9158,122.0643,14215.0
2017-08-15 11:10:00,131.6,131.85,131.57,131.84,11317.0,122.0735,122.3054,122.0457,122.2962,11317.0
2017-08-15 11:20:00,131.83,131.88,131.73,131.8,12036.0,122.2869,122.3333,122.1941,122.2591,12036.0
2017-08-15 11:30:00,131.78,132.01,131.78,131.98,11580.0,122.2405,122.4539,122.2405,122.426,11580.0
2017-08-15 11:40:00,131.98,132.06,131.92,132.01,17620.0,122.426,122.5002,122.3704,122.4539,17620.0
2017-08-15 11:50:00,132.0,132.11,131.96,132.06,13572.0,122.4446,122.5466,122.4075,122.5002,13572.0
2017-08-15 12:00:00,132.07,132.16,132.01,132.16,11783.0,122.5095,122.593,122.4539,122.593,11783.0
2017-08-15 12:10:00,132.13,132.28,132.13,132.22,7133.0,122.5652,122.7043,122.5652,122.6487,7133.0
2017-08-15 12:20:00,132.2,132.22,132.04,132.12,8606.0,122.6301,122.6487,122.4817,122.5559,8606.0
2017-08-15 12:30:00,132.13,132.14,132.08,132.1,7765.0,122.5652,122.5745,122.5188,122.5373,7765.0
2017-08-15 12:40:00,132.06,132.15,132.06,132.06,5100.0,122.5002,122.5837,122.5002,122.5002,5100.0
2017-08-15 12:50:00,132.05,132.08,131.93,131.93,4875.0,122.491,122.5188,122.3797,122.3797,4875.0
2017-08-15 13:00:00,131.9,131.9,131.8,131.83,9336.0,122.3518,122.3518,122.2591,122.2869,9336.0
2017-08-15 13:10:00,131.81,131.89,131.71,131.75,7179.0,122.2683,122.3425,122.1756,122.2127,7179.0
2017-08-15 13:20:00,131.74,131.92,131.74,131.88,6926.0,122.2034,122.3704,122.2034,122.3333,6926.0
2017-08-15 13:30:00,131.89,131.96,131.86,131.9,9880.0,122.3425,122.4075,122.3147,122.3518,9880.0
2017-08-15 13:40:00,131.91,132.04,131.91,131.96,8809.0,122.3611,122.4817,122.3611,122.4075,8809.0
2017-08-15 13:50:00,131.98,132.0,131.86,131.97,7379.0,122.426,122.4446,122.3147,122.4168,7379.0
2017-08-15 14:00:00,131.97,132.02,131.95,131.98,5904.0,122.4168,122.4631,122.3982,122.426,5904.0
2017-08-15 14:10:00,131.99,132.06,131.98,132.06,11718.0,122.4353,122.5002,122.426,122.5002,11718.0
2017-08-15 14:20:00,132.07,132.15,132.04,132.05,8621.0,122.5095,122.5837,122.4817,122.491,8621.0
2017-08-15 14:30:00,132.06,132.13,132.03,132.11,4402.0,122.5002,122.5652,122.4724,122.5466,4402.0
2017-08-15 14:40:00,132.11,132.17,132.09,132.14,10151.0,122.5466,122.6023,122.5281,122.5745,10151.0
2017-08-15 14:50:00,132.13,132.19,132.09,132.15,8439.0,122.5652,122.6208,122.5281,122.5837,8439.0
2017-08-15 15:00:00,132.16,132.22,132.07,132.12,12708.0,122.593,122.6487,122.5095,122.5559,12708.0
2017-08-15 15:10:00,132.12,132.23,132.09,132.23,23029.0,122.5559,122.6579,122.5281,122.6579,23029.0
2017-08-15 15:20:00,132.23,132.35,132.22,132.24,18622.0,122.6579,122.7692,122.6487,122.6672,18622.0
2017-08-15 15:30:00,132.25,132.35,132.2,132.3,21298.0,122.6765,122.7692,122.6301,122.7229,21298.0
2017-08-15 15:40:00,132.31,132.37,132.24,132.35,42634.0,122.7321,122.7878,122.6672,122.7692,42634.0
2017-08-15 15:50:00,132.35,132.36,132.15,132.22,125024.0,122.7692,122.7785,122.5837,122.6487,125024.0
2017-08-16 09:30:00,132.53,133.16,131.69,132.47,14939.0,122.9362,123.5206,122.157,122.8806,14939.0
2017-08-16 09:40:00,132.42,132.69,132.37,132.5,4137.0,122.8342,123.0846,122.7878,122.9084,4137.0
2017-08-16 09:50:00,132.41,132.41,132.06,132.06,4924.0,122.8249,122.8249,122.5002,122.5002,4924.0
2017-08-16 10:00:00,132.24,132.44,132.04,132.4,6416.0,122.6672,122.8527,122.4817,122.8156,6416.0
2017-08-16 10:10:00,132.36,132.49,132.22,132.45,7001.0,122.7785,122.8991,122.6487,122.862,7001.0
2017-08-16 10:20:00,132.49,132.62,132.36,132.62,10337.0,122.8991,123.0197,122.7785,123.0197,10337.0
2017-08-16 10:30:00,132.58,132.58,132.4,132.53,7403.0,122.9826,122.9826,122.8156,122.9362,7403.0
2017-08-16 10:40:00,132.5,132.57,132.42,132.46,7880.0,122.9084,122.9733,122.8342,122.8713,7880.0
2017-08-16 10:50:00,132.5,132.73,132.5,132.69,7092.0,122.9084,123.1217,122.9084,123.0846,7092.0
2017-08-16 11:00:00,132.71,132.73,132.6,132.6,7637.0,123.1032,123.1217,123.0012,123.0012,7637.0
2017-08-16 11:10:00,132.58,132.74,132.57,132.61,7093.0,122.9826,123.131,122.9733,123.0104,7093.0
2017-08-16 11:20:00,132.61,132.64,132.45,132.52,8203.0,123.0104,123.0383,122.862,122.9269,8203.0
2017-08-16 11:30:00,132.54,132.57,132.5,132.53,4290.0,122.9455,122.9733,122.9084,122.9362,4290.0
2017-08-16 11:40:00,132.56,132.65,132.52,132.58,5945.0,122.964,123.0475,122.9269,122.9826,5945.0
2017-08-16 11:50:00,132.59,132.66,132.58,132.64,5064.0,122.9919,123.0568,122.9826,123.0383,5064.0
2017-08-16 12:00:00,132.65,132.78,132.65,132.76,5300.0,123.0475,123.1681,123.0475,123.1496,5300.0
2017-08-16 12:10:00,132.78,132.8,132.63,132.63,19037.0,123.1681,123.1867,123.029,123.029,19037.0
2017-08-16 12:20:00,132.63,132.64,132.39,132.39,16676.0,123.029,123.0383,122.8064,122.8064,16676.0
2017-08-16 12:30:00,132.42,132.45,132.27,132.29,19751.0,122.8342,122.862,122.695,122.7136,19751.0
2017-08-16 12:40:00,132.29,132.38,132.29,132.35,9980.0,122.7136,122.7971,122.7136,122.7692,9980.0
2017-08-16 12:50:00,132.33,132.33,132.17,132.2,5800.0,122.7507,122.7507,122.6023,122.6301,5800.0
2017-08-16 13:00:00,132.18,132.25,132.12,132.25,6400.0,122.6116,122.6765,122.5559,122.6765,6400.0
2017-08-16 13:10:00,132.27,132.28,132.13,132.25,6169.0,122.695,122.7043,122.5652,122.6765,6169.0
2017-08-16 13:20:00,132.27,132.36,132.22,132.26,11623.0,122.695,122.7785,122.6487,122.6858,11623.0
2017-08-16 13:30:00,132.26,132.3,132.13,132.3,4371.0,122.6858,122.7229,122.5652,122.7229,4371.0
2017-08-16 13:40:00,132.29,132.3,132.21,132.23,6390.0,122.7136,122.7229,122.6394,122.6579,6390.0
2017-08-16 13:50:00,132.22,132.31,132.13,132.29,4772.0,122.6487,122.7321,122.5652,122.7136,4772.0
2017-08-16 14:00:00,132.27,132.41,132.25,132.37,9321.0,122.695,122.8249,122.6765,122.7878,9321.0
2017-08-16 14:10:00,132.38,132.38,132.19,132.19,13667.0,122.7971,122.7971,122.6208,122.6208,13667.0
2017-08-16 14:20:00,132.19,132.2,131.96,132.04,9513.0,122.6208,122.6301,122.4075,122.4817,9513.0
2017-08-16 14:30:00,132.01,132.07,131.92,132.03,7905.0,122.4539,122.5095,122.3704,122.4724,7905.0
2017-08-16 14:40:00,132.02,132.12,131.97,132.03,9994.0,122.4631,122.5559,122.4168,122.4724,9994.0
2017-08-16 14:50:00,132.02,132.18,132.0,132.14,5980.0,122.4631,122.6116,122.4446,122.5745,5980.0
2017-08-16 15:00:00,132.13,132.18,132.12,132.14,5288.0,122.5652,122.6116,122.5559,122.5745,5288.0
2017-08-16 15:10:00,132.12,132.2,132.09,132.11,8453.0,122.5559,122.6301,122.5281,122.5466,8453.0
2017-08-16 15:20:00,132.1,132.22,132.1,132.21,7313.0,122.5373,122.6487,122.5373,122.6394,7313.0
2017-08-16 15:30:00,132.2,132.28,132.09,132.11,18171.0,122.6301,122.7043,122.5281,122.5466,18171.0
2017-08-16 15:40:00,132.1,132.12,131.96,132.02,25746.0,122.5373,122.5559,122.4075,122.4631,25746.0
2017-08-16 15:50:00,132.01,132.09,131.91,132.08,76912.0,122.4539,122.5281,122.3611,122.5188,76912.0
2017-08-17 09:30:00,131.22,132.63,131.22,132.02,25902.0,121.721,123.029,121.721,122.4631,25902.0
2017-08-17 09:40:00,132.0,132.52,131.99,132.52,17060.0,122.4446,122.9269,122.4353,122.9269,17060.0
2017-08-17 09:50:00,132.55,132.62,132.21,132.4,10650.0,122.9548,123.0197,122.6394,122.8156,10650.0
2017-08-17 10:00:00,132.28,132.5,132.24,132.46,18312.0,122.7043,122.9084,122.6672,122.8713,18312.0
2017-08-17 10:10:00,132.45,132.45,132.2,132.32,16770.0,122.862,122.862,122.6301,122.7414,16770.0
2017-08-17 10:20:00,132.17,132.59,132.16,132.48,13518.0,122.6023,122.9919,122.593,122.8898,13518.0
2017-08-17 10:30:00,132.48,132.64,132.47,132.56,13111.0,122.8898,123.0383,122.8806,122.964,13111.0
2017-08-17 10:40:00,132.55,132.55,132.24,132.28,20757.0,122.9548,122.9548,122.6672,122.7043,20757.0
2017-08-17 10:50:00,132.24,132.27,132.07,132.23,17206.0,122.6672,122.695,122.5095,122.6579,17206.0
2017-08-17 11:00:00,132.24,132.61,132.24,132.61,2466.0,122.6672,123.0104,122.6672,123.0104,2466.0
2017-08-17 11:10:00,132.59,132.78,132.53,132.55,7518.0,122.9919,123.1681,122.9362,122.9548,7518.0
2017-08-17 11:20:00,132.61,132.61,132.22,132.22,7579.0,123.0104,123.0104,122.6487,122.6487,7579.0
2017-08-17 11:30:00,132.19,132.39,132.19,132.24,12796.0,122.6208,122.8064,122.6208,122.6672,12796.0
2017-08-17 11:40:00,132.27,132.39,132.1,132.21,11403.0,122.695,122.8064,122.5373,122.6394,11403.0
2017-08-17 11:50:00,132.19,132.42,132.15,132.42,9836.0,122.6208,122.8342,122.5837,122.8342,9836.0
2017-08-17 12:00:00,132.42,132.42,132.18,132.25,9031.0,122.8342,122.8342,122.6116,122.6765,9031.0
2017-08-17 12:10:00,132.21,132.27,132.1,132.13,15120.0,122.6394,122.695,122.5373,122.5652,15120.0
2017-08-17 12:20:00,132.15,132.38,132.13,132.36,10212.0,122.5837,122.7971,122.5652,122.7785,10212.0
2017-08-17 12:30:00,132.35,132.4,132.1,132.19,7993.0,122.7692,122.8156,122.5373,122.6208,7993.0
2017-08-17 12:40:00,132.25,132.25,132.14,132.16,8697.0,122.6765,122.6765,122.5745,122.593,8697.0
2017-08-17 12:50:00,132.14,132.16,131.59,131.76,9472.0,122.5745,122.593,122.0643,122.222,9472.0
2017-08-17 13:00:00,131.7,131.74,131.56,131.67,4449.0,122.1663,122.2034,122.0364,122.1385,4449.0
2017-08-17 13:10:00,131.63,131.63,131.38,131.49,9989.0,122.1014,122.1014,121.8695,121.9715,9989.0
2017-08-17 13:20:00,131.44,131.44,131.16,131.33,10685.0,121.9251,121.9251,121.6654,121.8231,10685.0
2017-08-17 13:30:00,131.38,131.4,131.25,131.25,5750.0,121.8695,121.888,121.7489,121.7489,5750.0
2017-08-17 13:40:00,131.24,131.31,131.09,131.12,5960.0,121.7396,121.8045,121.6005,121.6283,5960.0
2017-08-17 13:50:00,131.12,131.31,131.12,131.23,5575.0,121.6283,121.8045,121.6283,121.7303,5575.0
2017-08-17 14:00:00,131.28,131.4,131.18,131.27,6119.0,121.7767,121.888,121.6839,121.7674,6119.0
2017-08-17 14:10:00,131.23,131.32,131.05,131.12,23555.0,121.7303,121.8138,121.5634,121.6283,23555.0
2017-08-17 14:20:00,131.08,131.29,130.93,131.16,9773.0,121.5912,121.786,121.452,121.6654,9773.0
2017-08-17 14:30:00,131.15,131.25,131.09,131.17,14071.0,121.6561,121.7489,121.6005,121.6747,14071.0
2017-08-17 14:40:00,131.14,131.33,131.04,131.21,22721.0,121.6468,121.8231,121.5541,121.7118,22721.0
2017-08-17 14:50:00,131.24,131.32,131.11,131.31,11432.0,121.7396,121.8138,121.619,121.8045,11432.0
2017-08-17 15:00:00,131.34,131.34,130.99,131.11,18319.0,121.8324,121.8324,121.5077,121.619,18319.0
2017-08-17 15:10:00,131.06,131.1,130.86,130.93,22118.0,121.5726,121.6097,121.3871,121.452,22118.0
2017-08-17 15:20:00,130.91,131.0,130.84,130.87,21324.0,121.4335,121.517,121.3686,121.3964,21324.0
2017-08-17 15:30:00,130.86,130.91,130.59,130.61,33017.0,121.3871,121.4335,121.1367,121.1552,33017.0
2017-08-17 15:40:00,130.61,130.61,130.26,130.37,49494.0,121.1552,121.1552,120.8305,120.9326,49494.0
2017-08-17 15:50:00,130.36,130.43,130.18,130.22,93959.0,120.9233,120.9882,120.7563,120.7934,93959.0
2017-08-18 09:30:00,130.09,130.09,129.38,129.38,61265.0,121.0243,121.0243,120.3637,120.3637,61265.0
2017-08-18 09:40:00,129.47,129.51,129.03,129.42,38263.0,120.4475,120.4847,120.0381,120.401,38263.0
2017-08-18 09:50:00,129.42,129.75,129.42,129.58,8102.0,120.401,120.708,120.401,120.5498,8102.0
2017-08-18 10:00:00,129.63,129.94,129.56,129.81,8698.0,120.5963,120.8847,120.5312,120.7638,8698.0
2017-08-18 10:10:00,129.82,130.08,129.67,129.72,10531.0,120.7731,121.015,120.6335,120.68,10531.0
2017-08-18 10:20:00,129.74,129.96,129.61,129.7,14509.0,120.6987,120.9033,120.5777,120.6614,14509.0
2017-08-18 10:30:00,129.7,129.7,129.41,129.58,8705.0,120.6614,120.6614,120.3916,120.5498,8705.0
2017-08-18 10:40:00,129.68,129.81,129.6,129.63,4761.0,120.6428,120.7638,120.5684,120.5963,4761.0
2017-08-18 10:50:00,129.64,129.77,129.62,129.71,8757.0,120.6056,120.7266,120.587,120.6707,8757.0
2017-08-18 11:00:00,129.7,129.81,129.5,129.5,10443.0,120.6614,120.7638,120.4754,120.4754,10443.0
2017-08-18 11:10:00,129.48,129.88,129.48,129.88,6966.0,120.4568,120.8289,120.4568,120.8289,6966.0
2017-08-18 11:20:00,129.89,130.17,129.83,130.09,10240.0,120.8382,121.0987,120.7824,121.0243,10240.0
2017-08-18 11:30:00,130.15,130.27,129.86,129.92,8513.0,121.0801,121.1917,120.8103,120.8661,8513.0
2017-08-18 11:40:00,129.94,130.08,129.85,130.08,4863.0,120.8847,121.015,120.801,121.015,4863.0
2017-08-18 11:50:00,130.08,130.33,130.04,130.25,7416.0,121.015,121.2475,120.9777,121.1731,7416.0
2017-08-18 12:00:00,130.21,130.24,129.93,130.01,6429.0,121.1359,121.1638,120.8754,120.9498,6429.0
2017-08-18 12:10:00,130.03,130.05,129.88,129.95,6153.0,120.9684,120.987,120.8289,120.894,6153.0
2017-08-18 12:20:00,129.91,130.19,129.81,130.19,4750.0,120.8568,121.1173,120.7638,121.1173,4750.0
2017-08-18 12:30:00,130.22,130.34,130.17,130.26,5913.0,121.1452,121.2568,121.0987,121.1824,5913.0
2017-08-18 12:40:00,130.34,130.61,130.34,130.41,10392.0,121.2568,121.508,121.2568,121.322,10392.0
2017-08-18 12:50:00,130.47,130.59,130.32,130.49,5903.0,121.3778,121.4894,121.2382,121.3964,5903.0
2017-08-18 13:00:00,130.52,130.53,130.32,130.42,3953.0,121.4243,121.4336,121.2382,121.3313,3953.0
2017-08-18 13:10:00,130.36,130.51,130.36,130.36,2500.0,121.2754,121.415,121.2754,121.2754,2500.0
2017-08-18 13:20:00,130.32,130.41,130.32,130.41,9166.0,121.2382,121.322,121.2382,121.322,9166.0
2017-08-18 13:30:00,130.38,130.46,130.29,130.29,4903.0,121.2941,121.3685,121.2103,121.2103,4903.0
2017-08-18 13:40:00,130.28,130.4,130.22,130.37,3159.0,121.201,121.3127,121.1452,121.2847,3159.0
2017-08-18 13:50:00,130.41,130.49,130.33,130.35,6417.0,121.322,121.3964,121.2475,121.2661,6417.0
2017-08-18 14:00:00,130.33,130.47,130.33,130.39,7308.0,121.2475,121.3778,121.2475,121.3034,7308.0
2017-08-18 14:10:00,130.47,130.61,130.45,130.55,9692.0,121.3778,121.508,121.3592,121.4522,9692.0
2017-08-18 14:20:00,130.5,130.62,130.47,130.58,8995.0,121.4057,121.5173,121.3778,121.4801,8995.0
2017-08-18 14:30:00,130.58,130.71,130.58,130.66,6781.0,121.4801,121.6011,121.4801,121.5545,6781.0
2017-08-18 14:40:00,130.7,130.8,130.66,130.78,5136.0,121.5918,121.6848,121.5545,121.6662,5136.0
2017-08-18 14:50:00,130.8,130.8,130.66,130.66,4506.0,121.6848,121.6848,121.5545,121.5545,4506.0
2017-08-18 15:00:00,130.63,130.86,130.62,130.8,7934.0,121.5266,121.7406,121.5173,121.6848,7934.0
2017-08-18 15:10:00,130.83,130.83,130.68,130.71,9133.0,121.7127,121.7127,121.5731,121.6011,9133.0
2017-08-18 15:20:00,130.69,130.7,130.52,130.6,10204.0,121.5824,121.5918,121.4243,121.4987,10204.0
2017-08-18 15:30:00,130.6,130.73,130.56,130.69,18059.0,121.4987,121.6197,121.4615,121.5824,18059.0
2017-08-18 15:40:00,130.69,130.69,130.54,130.59,21539.0,121.5824,121.5824,121.4429,121.4894,21539.0
2017-08-18 15:50:00,130.57,130.7,130.41,130.42,107757.0,121.4708,121.5918,121.322,121.3313,107757.0
2017-08-21 09:30:00,130.47,130.69,130.06,130.64,8368.0,121.3778,121.5824,120.9964,121.5359,8368.0
2017-08-21 09:40:00,130.76,130.79,130.5,130.79,10224.0,121.6476,121.6755,121.4057,121.6755,10224.0
2017-08-21 09:50:00,130.76,130.76,130.46,130.49,7850.0,121.6476,121.6476,121.3685,121.3964,7850.0
2017-08-21 10:00:00,130.44,130.59,130.01,130.59,5372.0,121.3499,121.4894,120.9498,121.4894,5372.0
2017-08-21 10:10:00,130.61,130.61,130.29,130.53,15019.0,121.508,121.508,121.2103,121.4336,15019.0
2017-08-21 10:20:00,130.49,130.71,130.33,130.55,10355.0,121.3964,121.6011,121.2475,121.4522,10355.0
2017-08-21 10:30:00,130.58,130.82,130.58,130.82,7501.0,121.4801,121.7034,121.4801,121.7034,7501.0
2017-08-21 10:40:00,130.83,131.02,130.7,130.7,7331.0,121.7127,121.8895,121.5918,121.5918,7331.0
2017-08-21 10:50:00,130.74,131.0,130.7,130.86,13601.0,121.629,121.8708,121.5918,121.7406,13601.0
2017-08-21 11:00:00,130.88,130.94,130.73,130.94,4935.0,121.7592,121.815,121.6197,121.815,4935.0
2017-08-21 11:10:00,130.95,131.22,130.86,131.09,9111.0,121.8243,122.0755,121.7406,121.9546,9111.0
2017-08-21 11:20:00,131.16,131.21,131.08,131.16,5001.0,122.0197,122.0662,121.9453,122.0197,5001.0
2017-08-21 11:30:00,131.13,131.13,130.73,130.82,6425.0,121.9918,121.9918,121.6197,121.7034,6425.0
2017-08-21 11:40:00,130.83,131.06,130.83,131.02,4430.0,121.7127,121.9267,121.7127,121.8895,4430.0
2017-08-21 11:50:00,131.04,131.05,130.93,130.93,3200.0,121.9081,121.9174,121.8057,121.8057,3200.0
2017-08-21 12:00:00,130.99,131.11,130.96,131.03,5127.0,121.8615,121.9732,121.8336,121.8988,5127.0
2017-08-21 12:10:00,131.03,131.03,130.94,130.99,6000.0,121.8988,121.8988,121.815,121.8615,6000.0
2017-08-21 12:20:00,130.98,131.31,130.97,131.24,5100.0,121.8522,122.1592,121.8429,122.0941,5100.0
2017-08-21 12:30:00,131.23,131.29,131.1,131.15,5600.0,122.0848,122.1406,121.9639,122.0104,5600.0
2017-08-21 12:40:00,131.09,131.1,131.01,131.01,2856.0,121.9546,121.9639,121.8801,121.8801,2856.0
2017-08-21 12:50:00,131.04,131.05,130.96,130.96,2194.0,121.9081,121.9174,121.8336,121.8336,2194.0
2017-08-21 13:00:00,130.99,131.05,130.96,130.98,4992.0,121.8615,121.9174,121.8336,121.8522,4992.0
2017-08-21 13:10:00,130.99,131.09,130.89,130.93,4776.0,121.8615,121.9546,121.7685,121.8057,4776.0
2017-08-21 13:20:00,130.92,130.95,130.79,130.79,2184.0,121.7964,121.8243,121.6755,121.6755,2184.0
2017-08-21 13:30:00,130.85,130.88,130.68,130.68,2620.0,121.7313,121.7592,121.5731,121.5731,2620.0
2017-08-21 13:40:00,130.74,130.74,130.62,130.62,2250.0,121.629,121.629,121.5173,121.5173,2250.0
2017-08-21 13:50:00,130.66,130.69,130.56,130.56,2610.0,121.5545,121.5824,121.4615,121.4615,2610.0
2017-08-21 14:00:00,130.58,130.65,130.56,130.64,2242.0,121.4801,121.5452,121.4615,121.5359,2242.0
2017-08-21 14:10:00,130.62,130.66,130.53,130.53,4066.0,121.5173,121.5545,121.4336,121.4336,4066.0
2017-08-21 14:20:00,130.55,130.75,130.55,130.7,3803.0,121.4522,121.6383,121.4522,121.5918,3803.0
2017-08-21 14:30:00,130.69,130.76,130.64,130.64,4019.0,121.5824,121.6476,121.5359,121.5359,4019.0
2017-08-21 14:40:00,130.64,130.74,130.56,130.68,4061.0,121.5359,121.629,121.4615,121.5731,4061.0
2017-08-21 14:50:00,130.72,130.78,130.61,130.66,4554.0,121.6104,121.6662,121.508,121.5545,4554.0
2017-08-21 15:00:00,130.68,130.68,130.53,130.55,8171.0,121.5731,121.5731,121.4336,121.4522,8171.0
2017-08-21 15:10:00,130.54,130.54,130.36,130.49,5478.0,121.4429,121.4429,121.2754,121.3964,5478.0
2017-08-21 15:20:00,130.49,130.65,130.47,130.65,5854.0,121.3964,121.5452,121.3778,121.5452,5854.0
2017-08-21 15:30:00,130.66,130.69,130.61,130.68,12863.0,121.5545,121.5824,121.508,121.5731,12863.0
2017-08-21 15:40:00,130.69,130.83,130.65,130.83,17533.0,121.5824,121.7127,121.5452,121.7127,17533.0
2017-08-21 15:50:00,130.84,130.95,130.75,130.81,61338.0,121.722,121.8243,121.6383,121.6941,61338.0
2017-08-22 09:30:00,131.12,131.31,131.12,131.24,4980.0,121.9825,122.1592,121.9825,122.0941,4980.0
2017-08-22 09:40:00,131.35,131.39,131.18,131.39,2500.0,122.1965,122.2337,122.0383,122.2337,2500.0
2017-08-22 09:50:00,131.32,131.33,131.19,131.23,3311.0,122.1685,122.1778,122.0476,122.0848,3311.0
2017-08-22 10:00:00,131.33,131.54,131.29,131.45,8999.0,122.1778,122.3732,122.1406,122.2895,8999.0
2017-08-22 10:10:00,131.47,131.75,131.35,131.67,16825.0,122.3081,122.5686,122.1965,122.4942,16825.0
2017-08-22 10:20:00,131.72,132.02,131.72,132.02,5490.0,122.5407,122.8198,122.5407,122.8198,5490.0
2017-08-22 10:30:00,131.97,131.97,131.64,131.88,7929.0,122.7732,122.7732,122.4662,122.6895,7929.0
2017-08-22 10:40:00,131.91,131.92,131.74,131.85,4275.0,122.7174,122.7267,122.5593,122.6616,4275.0
2017-08-22 10:50:00,131.79,131.99,131.75,131.93,4210.0,122.6058,122.7919,122.5686,122.736,4210.0
2017-08-22 11:00:00,131.95,131.95,131.72,131.8,2941.0,122.7546,122.7546,122.5407,122.6151,2941.0
2017-08-22 11:10:00,131.82,131.9,131.67,131.78,3852.0,122.6337,122.7081,122.4942,122.5965,3852.0
2017-08-22 11:20:00,131.75,131.85,131.66,131.71,5614.0,122.5686,122.6616,122.4848,122.5314,5614.0
2017-08-22 11:30:00,131.63,131.97,131.61,131.88,7698.0,122.4569,122.7732,122.4383,122.6895,7698.0
2017-08-22 11:40:00,131.91,131.91,131.78,131.79,2075.0,122.7174,122.7174,122.5965,122.6058,2075.0
2017-08-22 11:50:00,131.84,131.84,131.71,131.76,5137.0,122.6523,122.6523,122.5314,122.5779,5137.0
2017-08-22 12:00:00,131.78,132.01,131.78,132.0,3273.0,122.5965,122.8105,122.5965,122.8012,3273.0
2017-08-22 12:10:00,132.01,132.12,131.89,131.94,14515.0,122.8105,122.9128,122.6988,122.7453,14515.0
2017-08-22 12:20:00,131.93,131.96,131.83,131.9,3330.0,122.736,122.7639,122.643,122.7081,3330.0
2017-08-22 12:30:00,131.92,132.05,131.67,132.01,27579.0,122.7267,122.8477,122.4942,122.8105,27579.0
2017-08-22 12:40:00,131.94,132.04,131.86,131.98,2110.0,122.7453,122.8384,122.6709,122.7825,2110.0
2017-08-22 12:50:00,131.96,132.17,131.96,132.17,1800.0,122.7639,122.9593,122.7639,122.9593,1800.0
2017-08-22 13:00:00,132.2,132.37,131.99,132.25,46146.0,122.9872,123.1454,122.7919,123.0337,46146.0
2017-08-22 13:10:00,132.26,132.26,132.24,132.24,1200.0,123.043,123.043,123.0244,123.0244,1200.0
2017-08-22 13:20:00,132.24,132.56,132.24,132.56,5458.0,123.0244,123.3221,123.0244,123.3221,5458.0
2017-08-22 13:30:00,132.48,132.52,132.44,132.52,1268.0,123.2477,123.2849,123.2105,123.2849,1268.0
2017-08-22 13:40:00,132.47,132.48,132.31,132.34,1749.0,123.2384,123.2477,123.0896,123.1175,1749.0
2017-08-22 13:50:00,132.31,132.34,132.25,132.25,4419.0,123.0896,123.1175,123.0337,123.0337,4419.0
2017-08-22 14:00:00,132.27,132.35,132.22,132.24,2698.0,123.0523,123.1268,123.0058,123.0244,2698.0
2017-08-22 14:10:00,132.27,132.42,132.27,132.38,3825.0,123.0523,123.1919,123.0523,123.1547,3825.0
2017-08-22 14:20:00,132.43,132.48,132.35,132.44,4832.0,123.2012,123.2477,123.1268,123.2105,4832.0
2017-08-22 14:30:00,132.42,132.62,132.42,132.56,6015.0,123.1919,123.3779,123.1919,123.3221,6015.0
2017-08-22 14:40:00,132.59,132.63,132.53,132.57,4365.0,123.35,123.3873,123.2942,123.3314,4365.0
2017-08-22 14:50:00,132.55,132.57,132.4,132.41,9724.0,123.3128,123.3314,123.1733,123.1826,9724.0
2017-08-22 15:00:00,132.41,132.48,132.25,132.28,9182.0,123.1826,123.2477,123.0337,123.0616,9182.0
2017-08-22 15:10:00,132.33,132.4,132.27,132.39,8453.0,123.1082,123.1733,123.0523,123.164,8453.0
2017-08-22 15:20:00,132.39,132.5,132.39,132.5,8378.0,123.164,123.2663,123.164,123.2663,8378.0
2017-08-22 15:30:00,132.51,132.61,132.5,132.59,13525.0,123.2756,123.3686,123.2663,123.35,13525.0
2017-08-22 15:40:00,132.57,132.85,132.57,132.77,26781.0,123.3314,123.5919,123.3314,123.5175,26781.0
2017-08-22 15:50:00,132.77,132.78,132.46,132.57,83088.0,123.5175,123.5268,123.2291,123.3314,83088.0
2017-08-23 09:30:00,131.93,132.38,131.43,132.03,5115.0,122.736,123.1547,122.2709,122.8291,5115.0
2017-08-23 09:40:00,131.97,131.97,131.73,131.73,3610.0,122.7732,122.7732,122.55,122.55,3610.0
2017-08-23 09:50:00,131.91,131.93,131.75,131.76,5632.0,122.7174,122.736,122.5686,122.5779,5632.0
2017-08-23 10:00:00,131.69,131.92,131.46,131.46,2638.0,122.5128,122.7267,122.2988,122.2988,2638.0
2017-08-23 10:10:00,131.45,131.82,131.31,131.81,6130.0,122.2895,122.6337,122.1592,122.6244,6130.0
2017-08-23 10:20:00,131.76,131.78,131.53,131.78,7006.0,122.5779,122.5965,122.3639,122.5965,7006.0
2017-08-23 10:30:00,131.73,131.77,131.64,131.69,1000.0,122.55,122.5872,122.4662,122.5128,1000.0
2017-08-23 10:40:00,131.77,131.88,131.72,131.84,3452.0,122.5872,122.6895,122.5407,122.6523,3452.0
2017-08-23 10:50:00,131.85,131.91,131.77,131.77,2700.0,122.6616,122.7174,122.5872,122.5872,2700.0
2017-08-23 11:00:00,131.83,131.95,131.8,131.9,4788.0,122.643,122.7546,122.6151,122.7081,4788.0
2017-08-23 11:10:00,131.88,131.98,131.81,131.94,8918.0,122.6895,122.7825,122.6244,122.7453,8918.0
2017-08-23 11:20:00,131.96,132.12,131.95,132.08,5600.0,122.7639,122.9128,122.7546,122.8756,5600.0
2017-08-23 11:30:00,132.11,132.21,132.03,132.21,5389.0,122.9035,122.9965,122.8291,122.9965,5389.0
2017-08-23 11:40:00,132.27,132.31,132.1,132.19,3129.0,123.0523,123.0896,122.8942,122.9779,3129.0
2017-08-23 11:50:00,132.2,132.32,132.14,132.3,4012.0,122.9872,123.0989,122.9314,123.0802,4012.0
2017-08-23 12:00:00,132.31,132.32,132.24,132.24,4732.0,123.0896,123.0989,123.0244,123.0244,4732.0
2017-08-23 12:10:00,132.23,132.23,132.03,132.11,8106.0,123.0151,123.0151,122.8291,122.9035,8106.0
2017-08-23 12:20:00,132.09,132.13,131.97,132.03,6793.0,122.8849,122.9221,122.7732,122.8291,6793.0
2017-08-23 12:30:00,132.02,132.08,131.97,132.07,2643.0,122.8198,122.8756,122.7732,122.8663,2643.0
2017-08-23 12:40:00,132.03,132.05,131.89,131.89,1400.0,122.8291,122.8477,122.6988,122.6988,1400.0
2017-08-23 12:50:00,131.86,131.99,131.86,131.99,1545.0,122.6709,122.7919,122.6709,122.7919,1545.0
2017-08-23 13:00:00,131.97,131.97,131.9,131.94,3100.0,122.7732,122.7732,122.7081,122.7453,3100.0
2017-08-23 13:10:00,131.93,131.93,131.86,131.91,2440.0,122.736,122.736,122.6709,122.7174,2440.0
2017-08-23 13:20:00,131.9,131.93,131.88,131.89,800.0,122.7081,122.736,122.6895,122.6988,800.0
2017-08-23 13:30:00,131.88,131.91,131.84,131.86,1900.0,122.6895,122.7174,122.6523,122.6709,1900.0
2017-08-23 13:40:00,131.87,132.02,131.87,131.99,3049.0,122.6802,122.8198,122.6802,122.7919,3049.0
2017-08-23 13:50:00,131.99,131.99,131.84,131.88,3565.0,122.7919,122.7919,122.6523,122.6895,3565.0
2017-08-23 14:00:00,131.9,132.07,131.86,131.93,6356.0,122.7081,122.8663,122.6709,122.736,6356.0
2017-08-23 14:10:00,132.03,132.13,131.97,132.06,5312.0,122.8291,122.9221,122.7732,122.857,5312.0
2017-08-23 14:20:00,132.02,132.08,131.98,132.04,3108.0,122.8198,122.8756,122.7825,122.8384,3108.0
2017-08-23 14:30:00,132.1,132.13,132.01,132.05,3303.0,122.8942,122.9221,122.8105,122.8477,3303.0
2017-08-23 14:40:00,132.05,132.19,132.02,132.15,2777.0,122.8477,122.9779,122.8198,122.9407,2777.0
2017-08-23 14:50:00,132.16,132.24,132.16,132.19,3469.0,122.95,123.0244,122.95,122.9779,3469.0
2017-08-23 15:00:00,132.19,132.28,132.16,132.16,6507.0,122.9779,123.0616,122.95,122.95,6507.0
2017-08-23 15:10:00,132.11,132.19,132.11,132.19,1800.0,122.9035,122.9779,122.9035,122.9779,1800.0
2017-08-23 15:20:00,132.18,132.22,132.15,132.2,3620.0,122.9686,123.0058,122.9407,122.9872,3620.0
2017-08-23 15:30:00,132.21,132.29,132.19,132.26,10593.0,122.9965,123.0709,122.9779,123.043,10593.0
2017-08-23 15:40:00,132.28,132.29,132.07,132.09,11181.0,123.0616,123.0709,122.8663,122.8849,11181.0
2017-08-23 15:50:00,132.11,132.13,132.0,132.03,46920.0,122.9035,122.9221,122.8012,122.8291,46920.0
2017-08-24 09:30:00,132.53,132.97,132.3,132.3,7637.0,123.2942,123.7036,123.0802,123.0802,7637.0
2017-08-24 09:40:00,132.17,132.21,131.86,131.87,10978.0,122.9593,122.9965,122.6709,122.6802,10978.0
2017-08-24 09:50:00,131.82,132.04,131.65,131.65,4492.0,122.6337,122.8384,122.4755,122.4755,4492.0
2017-08-24 10:00:00,131.67,131.88,131.56,131.56,4922.0,122.4942,122.6895,122.3918,122.3918,4922.0
2017-08-24 10:10:00,131.56,131.98,131.52,131.98,4491.0,122.3918,122.7825,122.3546,122.7825,4491.0
2017-08-24 10:20:00,131.77,132.11,131.77,132.11,5617.0,122.5872,122.9035,122.5872,122.9035,5617.0
2017-08-24 10:30:00,132.08,132.27,132.07,132.17,3800.0,122.8756,123.0523,122.8663,122.9593,3800.0
2017-08-24 10:40:00,132.19,132.42,132.19,132.25,4300.0,122.9779,123.1919,122.9779,123.0337,4300.0
2017-08-24 10:50:00,132.3,132.43,132.07,132.07,4112.0,123.0802,123.2012,122.8663,122.8663,4112.0
2017-08-24 11:00:00,132.07,132.2,132.07,132.14,3723.0,122.8663,122.9872,122.8663,122.9314,3723.0
2017-08-24 11:10:00,132.11,132.11,131.71,131.85,5987.0,122.9035,122.9035,122.5314,122.6616,5987.0
2017-08-24 11:20:00,131.88,132.03,131.65,131.75,4437.0,122.6895,122.8291,122.4755,122.5686,4437.0
2017-08-24 11:30:00,131.61,131.61,131.47,131.56,2507.0,122.4383,122.4383,122.3081,122.3918,2507.0
2017-08-24 11:40:00,131.53,131.73,131.53,131.73,2407.0,122.3639,122.55,122.3639,122.55,2407.0
2017-08-24 11:50:00,131.7,131.7,131.53,131.59,3198.0,122.5221,122.5221,122.3639,122.4197,3198.0
2017-08-24 12:00:00,131.59,131.74,131.59,131.62,2720.0,122.4197,122.5593,122.4197,122.4476,2720.0
2017-08-24 12:10:00,131.68,131.81,131.66,131.71,3851.0,122.5035,122.6244,122.4848,122.5314,3851.0
2017-08-24 12:20:00,131.69,131.69,131.57,131.61,3500.0,122.5128,122.5128,122.4011,122.4383,3500.0
2017-08-24 12:30:00,131.66,131.76,131.56,131.65,1829.0,122.4848,122.5779,122.3918,122.4755,1829.0
2017-08-24 12:40:00,131.71,131.71,131.63,131.7,2500.0,122.5314,122.5314,122.4569,122.5221,2500.0
2017-08-24 12:50:00,131.69,131.74,131.62,131.62,1918.0,122.5128,122.5593,122.4476,122.4476,1918.0
2017-08-24 13:00:00,131.58,131.75,131.58,131.65,2000.0,122.4104,122.5686,122.4104,122.4755,2000.0
2017-08-24 13:10:00,131.63,131.94,131.63,131.9,4523.0,122.4569,122.7453,122.4569,122.7081,4523.0
2017-08-24 13:20:00,131.91,131.91,131.84,131.85,3400.0,122.7174,122.7174,122.6523,122.6616,3400.0
2017-08-24 13:30:00,131.85,131.85,131.77,131.81,4042.0,122.6616,122.6616,122.5872,122.6244,4042.0
2017-08-24 13:40:00,131.79,131.87,131.74,131.86,3100.0,122.6058,122.6802,122.5593,122.6709,3100.0
2017-08-24 13:50:00,131.87,131.96,131.87,131.96,2700.0,122.6802,122.7639,122.6802,122.7639,2700.0
2017-08-24 14:00:00,131.96,132.05,131.91,131.99,4152.0,122.7639,122.8477,122.7174,122.7919,4152.0
2017-08-24 14:10:00,131.99,132.02,131.89,132.02,3677.0,122.7919,122.8198,122.6988,122.8198,3677.0
2017-08-24 14:20:00,132.03,132.09,131.99,132.02,3238.0,122.8291,122.8849,122.7919,122.8198,3238.0
2017-08-24 14:30:00,132.01,132.1,132.01,132.09,4600.0,122.8105,122.8942,122.8105,122.8849,4600.0
2017-08-24 14:40:00,132.07,132.15,132.05,132.14,4725.0,122.8663,122.9407,122.8477,122.9314,4725.0
2017-08-24 14:50:00,132.14,132.29,132.1,132.29,5043.0,122.9314,123.0709,122.8942,123.0709,5043.0
2017-08-24 15:00:00,132.29,132.29,132.2,132.22,8992.0,123.0709,123.0709,122.9872,123.0058,8992.0
2017-08-24 15:10:00,132.23,132.46,132.23,132.46,9013.0,123.0151,123.2291,123.0151,123.2291,9013.0
2017-08-24 15:20:00,132.43,132.54,132.38,132.52,10474.0,123.2012,123.3035,123.1547,123.2849,10474.0
2017-08-24 15:30:00,132.5,132.51,132.35,132.51,20820.0,123.2663,123.2756,123.1268,123.2756,20820.0
2017-08-24 15:40:00,132.49,132.53,132.15,132.16,17916.0,123.257,123.2942,122.9407,122.95,17916.0
2017-08-24 15:50:00,132.16,132.31,132.12,132.21,49710.0,122.95,123.0896,122.9128,122.9965,49710.0
2017-08-25 09:30:00,132.83,133.1,132.56,132.56,6524.0,123.5733,123.8245,123.3221,123.3221,6524.0
2017-08-25 09:40:00,132.53,132.66,132.48,132.66,2254.0,123.2942,123.4152,123.2477,123.4152,2254.0
2017-08-25 09:50:00,132.64,133.11,132.64,133.03,3974.0,123.3966,123.8338,123.3966,123.7594,3974.0
2017-08-25 10:00:00,132.94,132.98,132.6,132.6,3680.0,123.6756,123.7129,123.3593,123.3593,3680.0
2017-08-25 10:10:00,132.62,132.84,132.6,132.78,7420.0,123.3779,123.5826,123.3593,123.5268,7420.0
2017-08-25 10:20:00,132.83,132.94,132.79,132.83,9152.0,123.5733,123.6756,123.5361,123.5733,9152.0
2017-08-25 10:30:00,132.81,132.84,132.61,132.65,3605.0,123.5547,123.5826,123.3686,123.4059,3605.0
2017-08-25 10:40:00,132.61,132.64,132.48,132.54,5899.0,123.3686,123.3966,123.2477,123.3035,5899.0
2017-08-25 10:50:00,132.57,132.86,132.57,132.79,5372.0,123.3314,123.6012,123.3314,123.5361,5372.0
2017-08-25 11:00:00,132.79,132.79,132.42,132.47,12929.0,123.5361,123.5361,123.1919,123.2384,12929.0
2017-08-25 11:10:00,132.43,132.46,132.23,132.28,3749.0,123.2012,123.2291,123.0151,123.0616,3749.0
2017-08-25 11:20:00,132.25,132.41,132.25,132.4,4148.0,123.0337,123.1826,123.0337,123.1733,4148.0
2017-08-25 11:30:00,132.34,132.49,132.3,132.43,8618.0,123.1175,123.257,123.0802,123.2012,8618.0
2017-08-25 11:40:00,132.43,132.55,132.4,132.44,3100.0,123.2012,123.3128,123.1733,123.2105,3100.0
2017-08-25 11:50:00,132.42,132.54,132.37,132.5,5353.0,123.1919,123.3035,123.1454,123.2663,5353.0
2017-08-25 12:00:00,132.52,132.69,132.52,132.69,3161.0,123.2849,123.4431,123.2849,123.4431,3161.0
2017-08-25 12:10:00,132.7,132.72,132.62,132.65,5800.0,123.4524,123.471,123.3779,123.4059,5800.0
2017-08-25 12:20:00,132.68,132.74,132.66,132.68,6078.0,123.4338,123.4896,123.4152,123.4338,6078.0
2017-08-25 12:30:00,132.68,132.71,132.6,132.6,6483.0,123.4338,123.4617,123.3593,123.3593,6483.0
2017-08-25 12:40:00,132.65,132.65,132.51,132.52,3875.0,123.4059,123.4059,123.2756,123.2849,3875.0
2017-08-25 12:50:00,132.53,132.68,132.53,132.59,6400.0,123.2942,123.4338,123.2942,123.35,6400.0
2017-08-25 13:00:00,132.62,132.67,132.58,132.61,4191.0,123.3779,123.4245,123.3407,123.3686,4191.0
2017-08-25 13:10:00,132.64,132.7,132.61,132.61,4011.0,123.3966,123.4524,123.3686,123.3686,4011.0
2017-08-25 13:20:00,132.6,132.6,132.51,132.57,4025.0,123.3593,123.3593,123.2756,123.3314,4025.0
2017-08-25 13:30:00,132.57,132.6,132.47,132.47,4084.0,123.3314,123.3593,123.2384,123.2384,4084.0
2017-08-25 13:40:00,132.47,132.49,132.43,132.46,7381.0,123.2384,123.257,123.2012,123.2291,7381.0
2017-08-25 13:50:00,132.45,132.52,132.45,132.51,1600.0,123.2198,123.2849,123.2198,123.2756,1600.0
2017-08-25 14:00:00,132.54,132.6,132.51,132.6,4054.0,123.3035,123.3593,123.2756,123.3593,4054.0
2017-08-25 14:10:00,132.61,132.81,132.61,132.8,5363.0,123.3686,123.5547,123.3686,123.5454,5363.0
2017-08-25 14:20:00,132.79,132.8,132.72,132.75,5818.0,123.5361,123.5454,123.471,123.4989,5818.0
2017-08-25 14:30:00,132.77,132.79,132.73,132.77,2848.0,123.5175,123.5361,123.4803,123.5175,2848.0
2017-08-25 14:40:00,132.77,132.87,132.76,132.77,7380.0,123.5175,123.6105,123.5082,123.5175,7380.0
2017-08-25 14:50:00,132.75,132.79,132.72,132.75,6312.0,123.4989,123.5361,123.471,123.4989,6312.0
2017-08-25 15:00:00,132.74,132.74,132.63,132.72,9225.0,123.4896,123.4896,123.3873,123.471,9225.0
2017-08-25 15:10:00,132.72,132.88,132.67,132.72,10848.0,123.471,123.6198,123.4245,123.471,10848.0
2017-08-25 15:20:00,132.73,132.79,132.69,132.77,17577.0,123.4803,123.5361,123.4431,123.5175,17577.0
2017-08-25 15:30:00,132.76,132.77,132.67,132.67,11525.0,123.5082,123.5175,123.4245,123.4245,11525.0
2017-08-25 15:40:00,132.65,132.74,132.58,132.63,18462.0,123.4059,123.4896,123.3407,123.3873,18462.0
2017-08-25 15:50:00,132.65,132.67,132.36,132.4,66817.0,123.4059,123.4245,123.1361,123.1733,66817.0
2017-08-28 09:30:00,132.5,132.5,132.32,132.34,5806.0,123.2663,123.2663,123.0989,123.1175,5806.0
2017-08-28 09:40:00,132.33,132.74,132.33,132.63,6043.0,123.1082,123.4896,123.1082,123.3873,6043.0
2017-08-28 09:50:00,132.63,132.65,132.45,132.45,650.0,123.3873,123.4059,123.2198,123.2198,650.0
2017-08-28 10:00:00,132.5,132.5,132.21,132.44,2409.0,123.2663,123.2663,122.9965,123.2105,2409.0
2017-08-28 10:10:00,132.41,132.52,132.25,132.46,4189.0,123.1826,123.2849,123.0337,123.2291,4189.0
2017-08-28 10:20:00,132.48,132.6,132.23,132.23,2450.0,123.2477,123.3593,123.0151,123.0151,2450.0
2017-08-28 10:30:00,132.18,132.42,132.18,132.28,2348.0,122.9686,123.1919,122.9686,123.0616,2348.0
2017-08-28 10:40:00,132.36,132.4,132.19,132.23,1429.0,123.1361,123.1733,122.9779,123.0151,1429.0
2017-08-28 10:50:00,132.28,132.29,132.11,132.14,3400.0,123.0616,123.0709,122.9035,122.9314,3400.0
2017-08-28 11:00:00,132.11,132.17,132.07,132.16,3121.0,122.9035,122.9593,122.8663,122.95,3121.0
2017-08-28 11:10:00,132.13,132.19,132.05,132.08,3047.0,122.9221,122.9779,122.8477,122.8756,3047.0
2017-08-28 11:20:00,132.08,132.12,132.0,132.0,4138.0,122.8756,122.9128,122.8012,122.8012,4138.0
2017-08-28 11:30:00,132.03,132.25,132.03,132.2,12941.0,122.8291,123.0337,122.8291,122.9872,12941.0
2017-08-28 11:40:00,132.2,132.42,132.17,132.25,6024.0,122.9872,123.1919,122.9593,123.0337,6024.0
2017-08-28 11:50:00,132.3,132.49,132.29,132.37,10368.0,123.0802,123.257,123.0709,123.1454,10368.0
2017-08-28 12:00:00,132.35,132.38,132.29,132.3,6701.0,123.1268,123.1547,123.0709,123.0802,6701.0
2017-08-28 12:10:00,132.31,132.43,132.31,132.31,3409.0,123.0896,123.2012,123.0896,123.0896,3409.0
2017-08-28 12:20:00,132.33,132.33,132.14,132.24,6712.0,123.1082,123.1082,122.9314,123.0244,6712.0
2017-08-28 12:30:00,132.27,132.34,132.27,132.28,2502.0,123.0523,123.1175,123.0523,123.0616,2502.0
2017-08-28 12:40:00,132.25,132.29,132.2,132.28,4329.0,123.0337,123.0709,122.9872,123.0616,4329.0
2017-08-28 12:50:00,132.3,132.38,132.27,132.35,5617.0,123.0802,123.1547,123.0523,123.1268,5617.0
2017-08-28 13:00:00,132.3,132.41,132.3,132.32,6018.0,123.0802,123.1826,123.0802,123.0989,6018.0
2017-08-28 13:10:00,132.35,132.4,132.26,132.35,6377.0,123.1268,123.1733,123.043,123.1268,6377.0
2017-08-28 13:20:00,132.35,132.37,132.3,132.34,5001.0,123.1268,123.1454,123.0802,123.1175,5001.0
2017-08-28 13:30:00,132.37,132.41,132.31,132.34,8100.0,123.1454,123.1826,123.0896,123.1175,8100.0
2017-08-28 13:40:00,132.33,132.38,132.33,132.36,3000.0,123.1082,123.1547,123.1082,123.1361,3000.0
2017-08-28 13:50:00,132.35,132.51,132.35,132.49,6406.0,123.1268,123.2756,123.1268,123.257,6406.0
2017-08-28 14:00:00,132.45,132.51,132.42,132.48,3234.0,123.2198,123.2756,123.1919,123.2477,3234.0
2017-08-28 14:10:00,132.49,132.52,132.4,132.43,7193.0,123.257,123.2849,123.1733,123.2012,7193.0
2017-08-28 14:20:00,132.41,132.46,132.38,132.42,6254.0,123.1826,123.2291,123.1547,123.1919,6254.0
2017-08-28 14:30:00,132.38,132.48,132.35,132.48,7643.0,123.1547,123.2477,123.1268,123.2477,7643.0
2017-08-28 14:40:00,132.47,132.54,132.44,132.48,9469.0,123.2384,123.3035,123.2105,123.2477,9469.0
2017-08-28 14:50:00,132.46,132.53,132.46,132.51,8669.0,123.2291,123.2942,123.2291,123.2756,8669.0
2017-08-28 15:00:00,132.52,132.65,132.51,132.58,6580.0,123.2849,123.4059,123.2756,123.3407,6580.0
2017-08-28 15:10:00,132.59,132.61,132.52,132.61,10623.0,123.35,123.3686,123.2849,123.3686,10623.0
2017-08-28 15:20:00,132.6,132.65,132.58,132.64,6379.0,123.3593,123.4059,123.3407,123.3966,6379.0
2017-08-28 15:30:00,132.63,132.65,132.53,132.53,8283.0,123.3873,123.4059,123.2942,123.2942,8283.0
2017-08-28 15:40:00,132.53,132.61,132.49,132.53,14109.0,123.2942,123.3686,123.257,123.2942,14109.0
2017-08-28 15:50:00,132.53,132.69,132.52,132.68,37809.0,123.2942,123.4431,123.2849,123.4338,37809.0
2017-08-29 09:30:00,131.99,132.3,131.67,132.18,10368.0,122.7919,123.0802,122.4942,122.9686,10368.0
2017-08-29 09:40:00,132.2,132.44,131.87,132.44,7163.0,122.9872,123.2105,122.6802,123.2105,7163.0
2017-08-29 09:50:00,132.43,132.59,132.3,132.48,15904.0,123.2012,123.35,123.0802,123.2477,15904.0
2017-08-29 10:00:00,132.34,132.52,131.98,132.05,12905.0,123.1175,123.2849,122.7825,122.8477,12905.0
2017-08-29 10:10:00,132.03,132.4,132.03,132.4,2940.0,122.8291,123.1733,122.8291,123.1733,2940.0
2017-08-29 10:20:00,132.34,132.46,132.17,132.46,3000.0,123.1175,123.2291,122.9593,123.2291,3000.0
2017-08-29 10:30:00,132.52,132.59,132.42,132.42,7024.0,123.2849,123.35,123.1919,123.1919,7024.0
2017-08-29 10:40:00,132.4,132.71,132.32,132.62,8340.0,123.1733,123.4617,123.0989,123.3779,8340.0
2017-08-29 10:50:00,132.58,132.79,132.58,132.72,9294.0,123.3407,123.5361,123.3407,123.471,9294.0
2017-08-29 11:00:00,132.73,132.83,132.71,132.82,5342.0,123.4803,123.5733,123.4617,123.564,5342.0
2017-08-29 11:10:00,132.75,132.81,132.56,132.62,6161.0,123.4989,123.5547,123.3221,123.3779,6161.0
2017-08-29 11:20:00,132.66,132.85,132.66,132.73,6085.0,123.4152,123.5919,123.4152,123.4803,6085.0
2017-08-29 11:30:00,132.79,133.0,132.72,132.89,22282.0,123.5361,123.7315,123.471,123.6291,22282.0
2017-08-29 11:40:00,132.89,133.02,132.89,132.97,4623.0,123.6291,123.7501,123.6291,123.7036,4623.0
2017-08-29 11:50:00,132.98,133.01,132.84,132.91,4001.0,123.7129,123.7408,123.5826,123.6477,4001.0
2017-08-29 12:00:00,132.9,133.09,132.89,133.0,15583.0,123.6384,123.8152,123.6291,123.7315,15583.0
2017-08-29 12:10:00,132.99,132.99,132.75,132.82,6427.0,123.7222,123.7222,123.4989,123.564,6427.0
2017-08-29 12:20:00,132.8,132.91,132.77,132.91,900.0,123.5454,123.6477,123.5175,123.6477,900.0
2017-08-29 12:30:00,132.9,133.09,132.48,133.01,22223.0,123.6384,123.8152,123.2477,123.7408,22223.0
2017-08-29 12:40:00,133.01,133.03,132.91,133.03,3979.0,123.7408,123.7594,123.6477,123.7594,3979.0
2017-08-29 12:50:00,132.99,132.99,132.89,132.93,2855.0,123.7222,123.7222,123.6291,123.6663,2855.0
2017-08-29 13:00:00,132.94,132.94,132.89,132.92,606.0,123.6756,123.6756,123.6291,123.657,606.0
2017-08-29 13:10:00,132.91,132.92,132.67,132.72,2885.0,123.6477,123.657,123.4245,123.471,2885.0
2017-08-29 13:20:00,132.64,132.97,132.64,132.97,4548.0,123.3966,123.7036,123.3966,123.7036,4548.0
2017-08-29 13:30:00,132.95,132.95,132.81,132.82,1180.0,123.685,123.685,123.5547,123.564,1180.0
2017-08-29 13:40:00,132.82,132.92,132.8,132.88,2907.0,123.564,123.657,123.5454,123.6198,2907.0
2017-08-29 13:50:00,132.84,132.88,132.78,132.8,3145.0,123.5826,123.6198,123.5268,123.5454,3145.0
2017-08-29 14:00:00,132.81,132.81,132.75,132.8,1400.0,123.5547,123.5547,123.4989,123.5454,1400.0
2017-08-29 14:10:00,132.83,132.83,132.73,132.81,7810.0,123.5733,123.5733,123.4803,123.5547,7810.0
2017-08-29 14:20:00,132.84,132.94,132.84,132.92,1305.0,123.5826,123.6756,123.5826,123.657,1305.0
2017-08-29 14:30:00,132.95,133.0,132.89,132.89,2100.0,123.685,123.7315,123.6291,123.6291,2100.0
2017-08-29 14:40:00,132.9,133.08,132.9,133.05,5134.0,123.6384,123.8059,123.6384,123.778,5134.0
2017-08-29 14:50:00,133.02,133.04,132.87,132.92,2520.0,123.7501,123.7687,123.6105,123.657,2520.0
2017-08-29 15:00:00,132.88,133.04,132.88,133.04,4715.0,123.6198,123.7687,123.6198,123.7687,4715.0
2017-08-29 15:10:00,133.07,133.2,133.07,133.14,4177.0,123.7966,123.9175,123.7966,123.8617,4177.0
2017-08-29 15:20:00,133.17,133.24,133.13,133.19,4200.0,123.8896,123.9547,123.8524,123.9082,4200.0
2017-08-29 15:30:00,133.18,133.2,133.05,133.06,8353.0,123.8989,123.9175,123.778,123.7873,8353.0
2017-08-29 15:40:00,133.08,133.15,133.07,133.1,11662.0,123.8059,123.871,123.7966,123.8245,11662.0
2017-08-29 15:50:00,133.09,133.09,132.93,133.02,37174.0,123.8152,123.8152,123.6663,123.7501,37174.0
2017-08-30 09:30:00,132.97,133.17,132.41,133.09,13407.0,123.7036,123.8896,123.1826,123.8152,13407.0
2017-08-30 09:40:00,133.26,133.44,133.12,133.25,4240.0,123.9733,124.1408,123.8431,123.964,4240.0
2017-08-30 09:50:00,133.3,133.54,133.3,133.43,5983.0,124.0106,124.2338,124.0106,124.1315,5983.0
2017-08-30 10:00:00,133.36,133.39,133.21,133.35,3001.0,124.0664,124.0943,123.9268,124.0571,3001.0
2017-08-30 10:10:00,133.38,133.45,133.24,133.38,2812.0,124.085,124.1501,123.9547,124.085,2812.0
2017-08-30 10:20:00,133.43,133.61,133.37,133.58,5398.0,124.1315,124.299,124.0757,124.271,5398.0
2017-08-30 10:30:00,133.59,133.71,133.55,133.55,3934.0,124.2804,124.392,124.2431,124.2431,3934.0
2017-08-30 10:40:00,133.53,133.74,133.42,133.74,8836.0,124.2245,124.4199,124.1222,124.4199,8836.0
2017-08-30 10:50:00,133.78,133.92,133.58,133.58,6216.0,124.4571,124.5874,124.271,124.271,6216.0
2017-08-30 11:00:00,133.58,133.79,133.58,133.79,6462.0,124.271,124.4664,124.271,124.4664,6462.0
2017-08-30 11:10:00,133.75,133.77,133.51,133.64,8547.0,124.4292,124.4478,124.2059,124.3269,8547.0
2017-08-30 11:20:00,133.6,133.69,133.53,133.69,3428.0,124.2897,124.3734,124.2245,124.3734,3428.0
2017-08-30 11:30:00,133.72,134.01,133.68,133.72,9625.0,124.4013,124.6711,124.3641,124.4013,9625.0
2017-08-30 11:40:00,133.8,133.89,133.67,133.67,1900.0,124.4757,124.5594,124.3548,124.3548,1900.0
2017-08-30 11:50:00,133.69,133.79,133.67,133.78,1500.0,124.3734,124.4664,124.3548,124.4571,1500.0
2017-08-30 12:00:00,133.72,133.77,133.68,133.7,3594.0,124.4013,124.4478,124.3641,124.3827,3594.0
2017-08-30 12:10:00,133.76,133.78,133.66,133.66,3591.0,124.4385,124.4571,124.3455,124.3455,3591.0
2017-08-30 12:20:00,133.68,133.8,133.65,133.78,1293.0,124.3641,124.4757,124.3362,124.4571,1293.0
2017-08-30 12:30:00,133.78,133.91,133.78,133.91,1702.0,124.4571,124.5781,124.4571,124.5781,1702.0
2017-08-30 12:40:00,133.96,134.09,133.93,134.09,1710.0,124.6246,124.7455,124.5967,124.7455,1710.0
2017-08-30 12:50:00,134.06,134.06,133.94,133.98,3615.0,124.7176,124.7176,124.606,124.6432,3615.0
2017-08-30 13:00:00,134.02,134.12,134.01,134.12,2011.0,124.6804,124.7734,124.6711,124.7734,2011.0
2017-08-30 13:10:00,134.19,134.31,134.18,134.31,2126.0,124.8385,124.9502,124.8292,124.9502,2126.0
2017-08-30 13:20:00,134.33,134.41,134.25,134.37,3913.0,124.9688,125.0432,124.8944,125.006,3913.0
2017-08-30 13:30:00,134.36,134.36,134.29,134.31,1110.0,124.9967,124.9967,124.9316,124.9502,1110.0
2017-08-30 13:40:00,134.33,134.44,134.29,134.37,3648.0,124.9688,125.0711,124.9316,125.006,3648.0
2017-08-30 13:50:00,134.34,134.42,134.28,134.36,2230.0,124.9781,125.0525,124.9223,124.9967,2230.0
2017-08-30 14:00:00,134.31,134.32,134.21,134.26,2200.0,124.9502,124.9595,124.8571,124.9037,2200.0
2017-08-30 14:10:00,134.22,134.31,134.19,134.26,3402.0,124.8664,124.9502,124.8385,124.9037,3402.0
2017-08-30 14:20:00,134.28,134.36,134.27,134.3,2871.0,124.9223,124.9967,124.913,124.9409,2871.0
2017-08-30 14:30:00,134.32,134.44,134.31,134.44,3669.0,124.9595,125.0711,124.9502,125.0711,3669.0
2017-08-30 14:40:00,134.45,134.46,134.18,134.22,8920.0,125.0804,125.0897,124.8292,124.8664,8920.0
2017-08-30 14:50:00,134.21,134.42,134.1,134.42,5470.0,124.8571,125.0525,124.7548,125.0525,5470.0
2017-08-30 15:00:00,134.3,134.31,134.22,134.23,4295.0,124.9409,124.9502,124.8664,124.8758,4295.0
2017-08-30 15:10:00,134.22,134.25,134.14,134.14,3170.0,124.8664,124.8944,124.792,124.792,3170.0
2017-08-30 15:20:00,134.14,134.22,134.12,134.21,5095.0,124.792,124.8664,124.7734,124.8571,5095.0
2017-08-30 15:30:00,134.2,134.27,134.06,134.07,5903.0,124.8478,124.913,124.7176,124.7269,5903.0
2017-08-30 15:40:00,134.05,134.41,133.97,134.36,21030.0,124.7083,125.0432,124.6339,124.9967,21030.0
2017-08-30 15:50:00,134.35,134.43,134.32,134.43,57449.0,124.9874,125.0618,124.9595,125.0618,57449.0
2017-08-31 09:30:00,134.73,134.94,134.5,134.77,14629.0,125.3409,125.5363,125.1269,125.3781,14629.0
2017-08-31 09:40:00,134.87,135.04,134.54,134.63,14916.0,125.4712,125.6293,125.1641,125.2479,14916.0
2017-08-31 09:50:00,134.63,134.78,134.31,134.56,11257.0,125.2479,125.3874,124.9502,125.1828,11257.0
2017-08-31 10:00:00,134.56,134.9,134.34,134.5,14942.0,125.1828,125.4991,124.9781,125.1269,14942.0
2017-08-31 10:10:00,134.6,134.7,134.42,134.48,12978.0,125.22,125.313,125.0525,125.1083,12978.0
2017-08-31 10:20:00,134.43,134.65,134.41,134.43,9304.0,125.0618,125.2665,125.0432,125.0618,9304.0
2017-08-31 10:30:00,134.43,134.48,134.14,134.23,12486.0,125.0618,125.1083,124.792,124.8758,12486.0
2017-08-31 10:40:00,134.29,134.47,134.12,134.21,9214.0,124.9316,125.099,124.7734,124.8571,9214.0
2017-08-31 10:50:00,134.27,134.38,134.12,134.22,13434.0,124.913,125.0153,124.7734,124.8664,13434.0
2017-08-31 11:00:00,134.22,134.42,134.17,134.37,9976.0,124.8664,125.0525,124.8199,125.006,9976.0
2017-08-31 11:10:00,134.34,134.52,134.28,134.49,16016.0,124.9781,125.1455,124.9223,125.1176,16016.0
2017-08-31 11:20:00,134.52,134.59,134.32,134.32,11242.0,125.1455,125.2107,124.9595,124.9595,11242.0
2017-08-31 11:30:00,134.32,134.4,134.03,134.37,13635.0,124.9595,125.0339,124.6897,125.006,13635.0
2017-08-31 11:40:00,134.35,134.35,134.23,134.28,7251.0,124.9874,124.9874,124.8758,124.9223,7251.0
2017-08-31 11:50:00,134.31,134.42,134.26,134.31,9980.0,124.9502,125.0525,124.9037,124.9502,9980.0
2017-08-31 12:00:00,134.32,134.43,134.28,134.38,5918.0,124.9595,125.0618,124.9223,125.0153,5918.0
2017-08-31 12:10:00,134.42,134.51,134.27,134.3,10485.0,125.0525,125.1362,124.913,124.9409,10485.0
2017-08-31 12:20:00,134.29,134.4,134.2,134.2,6971.0,124.9316,125.0339,124.8478,124.8478,6971.0
2017-08-31 12:30:00,134.23,134.3,134.13,134.24,10401.0,124.8758,124.9409,124.7827,124.8851,10401.0
2017-08-31 12:40:00,134.28,134.28,134.21,134.21,7062.0,124.9223,124.9223,124.8571,124.8571,7062.0
2017-08-31 12:50:00,134.21,134.22,134.13,134.17,4550.0,124.8571,124.8664,124.7827,124.8199,4550.0
2017-08-31 13:00:00,134.17,134.22,134.09,134.09,10765.0,124.8199,124.8664,124.7455,124.7455,10765.0
2017-08-31 13:10:00,134.14,134.15,133.96,134.05,9058.0,124.792,124.8013,124.6246,124.7083,9058.0
2017-08-31 13:20:00,134.04,134.04,133.87,133.93,11490.0,124.699,124.699,124.5408,124.5967,11490.0
2017-08-31 13:30:00,133.91,134.23,133.85,134.21,45181.0,124.5781,124.8758,124.5222,124.8571,45181.0
2017-08-31 13:40:00,134.21,134.21,133.98,134.05,9122.0,124.8571,124.8571,124.6432,124.7083,9122.0
2017-08-31 13:50:00,134.01,134.05,133.78,133.8,15329.0,124.6711,124.7083,124.4571,124.4757,15329.0
2017-08-31 14:00:00,133.81,133.83,133.58,133.7,16153.0,124.485,124.5036,124.271,124.3827,16153.0
2017-08-31 14:10:00,133.69,133.77,133.63,133.76,12973.0,124.3734,124.4478,124.3176,124.4385,12973.0
2017-08-31 14:20:00,133.73,133.98,133.68,133.96,8354.0,124.4106,124.6432,124.3641,124.6246,8354.0
2017-08-31 14:30:00,133.99,134.15,133.99,134.07,9645.0,124.6525,124.8013,124.6525,124.7269,9645.0
2017-08-31 14:40:00,134.1,134.16,134.05,134.16,8258.0,124.7548,124.8106,124.7083,124.8106,8258.0
2017-08-31 14:50:00,134.16,134.34,134.14,134.3,7689.0,124.8106,124.9781,124.792,124.9409,7689.0
2017-08-31 15:00:00,134.31,134.36,134.21,134.26,15268.0,124.9502,124.9967,124.8571,124.9037,15268.0
2017-08-31 15:10:00,134.26,134.33,134.17,134.33,11884.0,124.9037,124.9688,124.8199,124.9688,11884.0
2017-08-31 15:20:00,134.35,134.48,134.3,134.47,15982.0,124.9874,125.1083,124.9409,125.099,15982.0
2017-08-31 15:30:00,134.48,134.49,134.38,134.38,25227.0,125.1083,125.1176,125.0153,125.0153,25227.0
2017-08-31 15:40:00,134.38,134.4,134.23,134.26,27939.0,125.0153,125.0339,124.8758,124.9037,27939.0
2017-08-31 15:50:00,134.25,134.28,133.95,134.05,97824.0,124.8944,124.9223,124.6153,124.7083,97824.0
2017-09-01 09:30:00,134.64,134.68,134.05,134.19,45597.0,125.2572,125.2944,124.7083,124.8385,45597.0
2017-09-01 09:40:00,134.15,134.39,134.04,134.16,9235.0,124.8013,125.0246,124.699,124.8106,9235.0
2017-09-01 09:50:00,134.18,134.2,133.59,133.91,11752.0,124.8292,124.8478,124.2804,124.5781,11752.0
2017-09-01 10:00:00,133.99,134.14,133.79,133.95,27086.0,124.6525,124.792,124.4664,124.6153,27086.0
2017-09-01 10:10:00,133.95,134.07,133.81,134.06,10592.0,124.6153,124.7269,124.485,124.7176,10592.0
2017-09-01 10:20:00,134.0,134.14,133.74,133.74,11498.0,124.6618,124.792,124.4199,124.4199,11498.0
2017-09-01 10:30:00,133.74,133.78,133.5,133.5,9505.0,124.4199,124.4571,124.1966,124.1966,9505.0
2017-09-01 10:40:00,133.5,133.81,133.44,133.71,22434.0,124.1966,124.485,124.1408,124.392,22434.0
2017-09-01 10:50:00,133.72,133.94,133.64,133.89,5100.0,124.4013,124.606,124.3269,124.5594,5100.0
2017-09-01 11:00:00,133.9,133.93,133.66,133.8,13254.0,124.5687,124.5967,124.3455,124.4757,13254.0
2017-09-01 11:10:00,133.83,133.96,133.66,133.69,8875.0,124.5036,124.6246,124.3455,124.3734,8875.0
2017-09-01 11:20:00,133.73,133.8,133.47,133.5,9800.0,124.4106,124.4757,124.1687,124.1966,9800.0
2017-09-01 11:30:00,133.56,133.63,133.49,133.62,3000.0,124.2524,124.3176,124.1873,124.3083,3000.0
2017-09-01 11:40:00,133.58,133.58,133.43,133.54,14877.0,124.271,124.271,124.1315,124.2338,14877.0
2017-09-01 11:50:00,133.56,133.63,133.5,133.58,7367.0,124.2524,124.3176,124.1966,124.271,7367.0
2017-09-01 12:00:00,133.62,133.81,133.58,133.74,12006.0,124.3083,124.485,124.271,124.4199,12006.0
2017-09-01 12:10:00,133.77,133.82,133.68,133.72,10500.0,124.4478,124.4943,124.3641,124.4013,10500.0
2017-09-01 12:20:00,133.71,133.74,133.6,133.62,4535.0,124.392,124.4199,124.2897,124.3083,4535.0
2017-09-01 12:30:00,133.64,133.64,133.49,133.56,12385.0,124.3269,124.3269,124.1873,124.2524,12385.0
2017-09-01 12:40:00,133.58,133.68,133.52,133.63,8930.0,124.271,124.3641,124.2152,124.3176,8930.0
2017-09-01 12:50:00,133.7,133.7,133.45,133.55,4347.0,124.3827,124.3827,124.1501,124.2431,4347.0
2017-09-01 13:00:00,133.55,133.67,133.52,133.53,2709.0,124.2431,124.3548,124.2152,124.2245,2709.0
2017-09-01 13:10:00,133.57,133.6,133.51,133.57,2700.0,124.2617,124.2897,124.2059,124.2617,2700.0
2017-09-01 13:20:00,133.58,133.58,133.44,133.5,15173.0,124.271,124.271,124.1408,124.1966,15173.0
2017-09-01 13:30:00,133.5,133.66,133.5,133.64,8200.0,124.1966,124.3455,124.1966,124.3269,8200.0
2017-09-01 13:40:00,133.65,133.75,133.53,133.53,16798.0,124.3362,124.4292,124.2245,124.2245,16798.0
2017-09-01 13:50:00,133.56,133.74,133.54,133.69,5500.0,124.2524,124.4199,124.2338,124.3734,5500.0
2017-09-01 14:00:00,133.71,133.81,133.65,133.8,14664.0,124.392,124.485,124.3362,124.4757,14664.0
2017-09-01 14:10:00,133.82,133.88,133.76,133.88,4500.0,124.4943,124.5501,124.4385,124.5501,4500.0
2017-09-01 14:20:00,133.87,133.94,133.8,133.81,9017.0,124.5408,124.606,124.4757,124.485,9017.0
2017-09-01 14:30:00,133.8,133.84,133.77,133.79,7577.0,124.4757,124.5129,124.4478,124.4664,7577.0
2017-09-01 14:40:00,133.8,133.85,133.78,133.85,3502.0,124.4757,124.5222,124.4571,124.5222,3502.0
2017-09-01 14:50:00,133.83,133.87,133.82,133.87,6141.0,124.5036,124.5408,124.4943,124.5408,6141.0
2017-09-01 15:00:00,133.84,133.86,133.77,133.78,7585.0,124.5129,124.5315,124.4478,124.4571,7585.0
2017-09-01 15:10:00,133.81,133.85,133.79,133.84,6659.0,124.485,124.5222,124.4664,124.5129,6659.0
2017-09-01 15:20:00,133.84,133.86,133.77,133.83,16256.0,124.5129,124.5315,124.4478,124.5036,16256.0
2017-09-01 15:30:00,133.84,133.9,133.77,133.88,14888.0,124.5129,124.5687,124.4478,124.5501,14888.0
2017-09-01 15:40:00,133.87,133.91,133.79,133.8,14825.0,124.5408,124.5781,124.4664,124.4757,14825.0
2017-09-01 15:50:00,133.81,133.84,133.71,133.78,71889.0,124.485,124.5129,124.392,124.4571,71889.0
2017-09-05 09:30:00,133.1,133.59,133.0,133.3,16985.0,123.8245,124.2804,123.7315,124.0106,16985.0
2017-09-05 09:40:00,133.13,133.2,132.7,132.93,42174.0,123.8524,123.9175,123.4524,123.6663,42174.0
2017-09-05 09:50:00,132.93,133.01,132.82,132.82,13044.0,123.6663,123.7408,123.564,123.564,13044.0
2017-09-05 10:00:00,132.82,133.08,132.82,132.88,15159.0,123.564,123.8059,123.564,123.6198,15159.0
2017-09-05 10:10:00,132.87,133.0,132.85,132.9,4882.0,123.6105,123.7315,123.5919,123.6384,4882.0
2017-09-05 10:20:00,132.88,132.9,132.72,132.82,8384.0,123.6198,123.6384,123.471,123.564,8384.0
2017-09-05 10:30:00,132.8,133.0,132.79,132.96,16721.0,123.5454,123.7315,123.5361,123.6943,16721.0
2017-09-05 10:40:00,132.93,132.98,132.77,132.97,7339.0,123.6663,123.7129,123.5175,123.7036,7339.0
2017-09-05 10:50:00,132.91,132.97,132.88,132.97,6741.0,123.6477,123.7036,123.6198,123.7036,6741.0
2017-09-05 11:00:00,132.94,133.13,132.92,133.12,7281.0,123.6756,123.8524,123.657,123.8431,7281.0
2017-09-05 11:10:00,133.11,133.14,133.02,133.03,8982.0,123.8338,123.8617,123.7501,123.7594,8982.0
2017-09-05 11:20:00,133.04,133.22,133.02,133.18,26178.0,123.7687,123.9361,123.7501,123.8989,26178.0
2017-09-05 11:30:00,133.18,133.22,133.1,133.13,11936.0,123.8989,123.9361,123.8245,123.8524,11936.0
2017-09-05 11:40:00,133.12,133.17,133.04,133.12,12280.0,123.8431,123.8896,123.7687,123.8431,12280.0
2017-09-05 11:50:00,133.1,133.17,133.06,133.09,9969.0,123.8245,123.8896,123.7873,123.8152,9969.0
2017-09-05 12:00:00,133.04,133.04,132.57,132.6,13539.0,123.7687,123.7687,123.3314,123.3593,13539.0
2017-09-05 12:10:00,132.62,132.8,132.59,132.74,10796.0,123.3779,123.5454,123.35,123.4896,10796.0
2017-09-05 12:20:00,132.76,132.79,132.62,132.65,7323.0,123.5082,123.5361,123.3779,123.4059,7323.0
2017-09-05 12:30:00,132.59,132.61,132.34,132.56,17873.0,123.35,123.3686,123.1175,123.3221,17873.0
2017-09-05 12:40:00,132.5,132.59,132.45,132.46,5841.0,123.2663,123.35,123.2198,123.2291,5841.0
2017-09-05 12:50:00,132.48,132.65,132.46,132.65,4022.0,123.2477,123.4059,123.2291,123.4059,4022.0
2017-09-05 13:00:00,132.62,132.63,132.28,132.38,4812.0,123.3779,123.3873,123.0616,123.1547,4812.0
2017-09-05 13:10:00,132.38,132.52,132.35,132.52,2200.0,123.1547,123.2849,123.1268,123.2849,2200.0
2017-09-05 13:20:00,132.63,132.84,132.63,132.73,5967.0,123.3873,123.5826,123.3873,123.4803,5967.0
2017-09-05 13:30:00,132.76,132.81,132.62,132.81,4925.0,123.5082,123.5547,123.3779,123.5547,4925.0
2017-09-05 13:40:00,132.85,132.9,132.84,132.86,3500.0,123.5919,123.6384,123.5826,123.6012,3500.0
2017-09-05 13:50:00,132.85,132.97,132.85,132.88,4400.0,123.5919,123.7036,123.5919,123.6198,4400.0
2017-09-05 14:00:00,132.92,133.03,132.92,132.96,10996.0,123.657,123.7594,123.657,123.6943,10996.0
2017-09-05 14:10:00,132.97,133.01,132.9,133.01,7653.0,123.7036,123.7408,123.6384,123.7408,7653.0
2017-09-05 14:20:00,132.96,133.15,132.96,133.15,6287.0,123.6943,123.871,123.6943,123.871,6287.0
2017-09-05 14:30:00,133.1,133.13,133.06,133.11,4700.0,123.8245,123.8524,123.7873,123.8338,4700.0
2017-09-05 14:40:00,133.09,133.1,132.86,132.96,20319.0,123.8152,123.8245,123.6012,123.6943,20319.0
2017-09-05 14:50:00,132.95,132.98,132.83,132.95,5214.0,123.685,123.7129,123.5733,123.685,5214.0
2017-09-05 15:00:00,132.95,133.0,132.78,132.96,10369.0,123.685,123.7315,123.5268,123.6943,10369.0
2017-09-05 15:10:00,132.96,133.13,132.92,133.05,11981.0,123.6943,123.8524,123.657,123.778,11981.0
2017-09-05 15:20:00,133.02,133.05,132.92,133.03,10317.0,123.7501,123.778,123.657,123.7594,10317.0
2017-09-05 15:30:00,133.04,133.08,132.93,132.93,12245.0,123.7687,123.8059,123.6663,123.6663,12245.0
2017-09-05 15:40:00,132.92,132.94,132.75,132.91,23223.0,123.657,123.6756,123.4989,123.6477,23223.0
2017-09-05 15:50:00,132.9,133.08,132.79,133.05,75312.0,123.6384,123.8059,123.5361,123.778,75312.0
2017-09-06 09:30:00,133.8,134.14,133.33,133.4,8516.0,124.4757,124.792,124.0385,124.1036,8516.0
2017-09-06 09:40:00,133.41,133.97,133.41,133.79,9019.0,124.1129,124.6339,124.1129,124.4664,9019.0
2017-09-06 09:50:00,133.7,134.1,133.7,134.06,40482.0,124.3827,124.7548,124.3827,124.7176,40482.0
2017-09-06 10:00:00,134.04,134.19,133.89,134.12,6930.0,124.699,124.8385,124.5594,124.7734,6930.0
2017-09-06 10:10:00,134.14,134.15,133.82,133.83,6900.0,124.792,124.8013,124.4943,124.5036,6900.0
2017-09-06 10:20:00,133.74,133.9,133.71,133.86,7010.0,124.4199,124.5687,124.392,124.5315,7010.0
2017-09-06 10:30:00,133.79,133.94,133.77,133.84,6615.0,124.4664,124.606,124.4478,124.5129,6615.0
2017-09-06 10:40:00,133.81,134.05,133.61,133.97,9779.0,124.485,124.7083,124.299,124.6339,9779.0
2017-09-06 10:50:00,133.91,133.96,133.71,133.83,16556.0,124.5781,124.6246,124.392,124.5036,16556.0
2017-09-06 11:00:00,133.8,134.02,133.8,133.93,38880.0,124.4757,124.6804,124.4757,124.5967,38880.0
2017-09-06 11:10:00,133.92,134.22,133.6,133.9,20177.0,124.5874,124.8664,124.2897,124.5687,20177.0
2017-09-06 11:20:00,133.86,133.9,133.78,133.8,11087.0,124.5315,124.5687,124.4571,124.4757,11087.0
2017-09-06 11:30:00,133.79,133.9,133.71,133.89,6332.0,124.4664,124.5687,124.392,124.5594,6332.0
2017-09-06 11:40:00,133.88,133.88,133.69,133.77,11005.0,124.5501,124.5501,124.3734,124.4478,11005.0
2017-09-06 11:50:00,133.75,133.86,133.68,133.86,11201.0,124.4292,124.5315,124.3641,124.5315,11201.0
2017-09-06 12:00:00,133.8,133.82,133.68,133.71,2666.0,124.4757,124.4943,124.3641,124.392,2666.0
2017-09-06 12:10:00,133.64,133.79,133.64,133.77,4645.0,124.3269,124.4664,124.3269,124.4478,4645.0
2017-09-06 12:20:00,133.76,133.88,133.73,133.87,1600.0,124.4385,124.5501,124.4106,124.5408,1600.0
2017-09-06 12:30:00,133.81,133.87,133.73,133.85,4954.0,124.485,124.5408,124.4106,124.5222,4954.0
2017-09-06 12:40:00,133.88,133.96,133.84,133.88,4974.0,124.5501,124.6246,124.5129,124.5501,4974.0
2017-09-06 12:50:00,133.91,134.06,133.91,134.06,3000.0,124.5781,124.7176,124.5781,124.7176,3000.0
2017-09-06 13:00:00,134.04,134.41,134.04,134.14,37214.0,124.699,125.0432,124.699,124.792,37214.0
2017-09-06 13:10:00,134.16,134.17,134.09,134.13,8998.0,124.8106,124.8199,124.7455,124.7827,8998.0
2017-09-06 13:20:00,134.14,134.14,134.0,134.1,13095.0,124.792,124.792,124.6618,124.7548,13095.0
2017-09-06 13:30:00,134.09,134.15,134.07,134.12,4616.0,124.7455,124.8013,124.7269,124.7734,4616.0
2017-09-06 13:40:00,134.14,134.25,134.09,134.19,11137.0,124.792,124.8944,124.7455,124.8385,11137.0
2017-09-06 13:50:00,134.2,134.36,134.2,134.28,2700.0,124.8478,124.9967,124.8478,124.9223,2700.0
2017-09-06 14:00:00,134.29,134.43,134.29,134.39,7530.0,124.9316,125.0618,124.9316,125.0246,7530.0
2017-09-06 14:10:00,134.36,134.54,134.32,134.41,39406.0,124.9967,125.1641,124.9595,125.0432,39406.0
2017-09-06 14:20:00,134.37,134.47,134.31,134.4,4011.0,125.006,125.099,124.9502,125.0339,4011.0
2017-09-06 14:30:00,134.4,134.5,134.4,134.48,4225.0,125.0339,125.1269,125.0339,125.1083,4225.0
2017-09-06 14:40:00,134.45,134.46,134.37,134.4,5437.0,125.0804,125.0897,125.006,125.0339,5437.0
2017-09-06 14:50:00,134.42,134.47,134.38,134.42,7404.0,125.0525,125.099,125.0153,125.0525,7404.0
2017-09-06 15:00:00,134.44,134.58,134.44,134.58,30876.0,125.0711,125.2014,125.0711,125.2014,30876.0
2017-09-06 15:10:00,134.56,134.68,134.53,134.66,14119.0,125.1828,125.2944,125.1548,125.2758,14119.0
2017-09-06 15:20:00,134.67,134.74,134.66,134.66,11255.0,125.2851,125.3502,125.2758,125.2758,11255.0
2017-09-06 15:30:00,134.64,134.68,134.38,134.39,16181.0,125.2572,125.2944,125.0153,125.0246,16181.0
2017-09-06 15:40:00,134.39,134.43,134.28,134.28,21070.0,125.0246,125.0618,124.9223,124.9223,21070.0
2017-09-06 15:50:00,134.28,134.32,134.16,134.26,75630.0,124.9223,124.9595,124.8106,124.9037,75630.0
2017-09-07 09:30:00,134.19,134.19,133.73,133.96,16058.0,124.8385,124.8385,124.4106,124.6246,16058.0
2017-09-07 09:40:00,133.91,134.31,133.77,134.24,15165.0,124.5781,124.9502,124.4478,124.8851,15165.0
2017-09-07 09:50:00,134.15,134.27,134.02,134.15,6553.0,124.8013,124.913,124.6804,124.8013,6553.0
2017-09-07 10:00:00,134.13,134.36,133.96,134.28,11155.0,124.7827,124.9967,124.6246,124.9223,11155.0
2017-09-07 10:10:00,134.15,134.18,133.9,134.0,9317.0,124.8013,124.8292,124.5687,124.6618,9317.0
2017-09-07 10:20:00,134.07,134.22,133.95,134.06,11341.0,124.7269,124.8664,124.6153,124.7176,11341.0
2017-09-07 10:30:00,133.89,134.28,133.89,134.19,6642.0,124.5594,124.9223,124.5594,124.8385,6642.0
2017-09-07 10:40:00,134.14,134.38,134.03,134.38,3761.0,124.792,125.0153,124.6897,125.0153,3761.0
2017-09-07 10:50:00,134.35,134.45,134.26,134.32,4810.0,124.9874,125.0804,124.9037,124.9595,4810.0
2017-09-07 11:00:00,134.31,134.35,134.08,134.09,7056.0,124.9502,124.9874,124.7362,124.7455,7056.0
2017-09-07 11:10:00,134.1,134.27,133.99,134.0,5660.0,124.7548,124.913,124.6525,124.6618,5660.0
2017-09-07 11:20:00,133.95,134.06,133.78,133.83,7066.0,124.6153,124.7176,124.4571,124.5036,7066.0
2017-09-07 11:30:00,133.8,134.12,133.8,134.12,3824.0,124.4757,124.7734,124.4757,124.7734,3824.0
2017-09-07 11:40:00,134.09,134.11,133.99,134.06,4800.0,124.7455,124.7641,124.6525,124.7176,4800.0
2017-09-07 11:50:00,134.06,134.08,133.85,133.89,6300.0,124.7176,124.7362,124.5222,124.5594,6300.0
2017-09-07 12:00:00,133.88,133.9,133.79,133.83,5308.0,124.5501,124.5687,124.4664,124.5036,5308.0
2017-09-07 12:10:00,133.84,133.99,133.81,133.95,6012.0,124.5129,124.6525,124.485,124.6153,6012.0
2017-09-07 12:20:00,133.9,133.91,133.77,133.77,3465.0,124.5687,124.5781,124.4478,124.4478,3465.0
2017-09-07 12:30:00,133.78,133.89,133.78,133.83,5201.0,124.4571,124.5594,124.4571,124.5036,5201.0
2017-09-07 12:40:00,133.84,133.96,133.84,133.94,4605.0,124.5129,124.6246,124.5129,124.606,4605.0
2017-09-07 12:50:00,133.96,134.11,133.96,134.08,4417.0,124.6246,124.7641,124.6246,124.7362,4417.0
2017-09-07 13:00:00,134.1,134.17,134.06,134.17,3950.0,124.7548,124.8199,124.7176,124.8199,3950.0
2017-09-07 13:10:00,134.16,134.28,134.15,134.22,3687.0,124.8106,124.9223,124.8013,124.8664,3687.0
2017-09-07 13:20:00,134.27,134.27,134.16,134.22,6159.0,124.913,124.913,124.8106,124.8664,6159.0
2017-09-07 13:30:00,134.23,134.25,134.19,134.25,4020.0,124.8758,124.8944,124.8385,124.8944,4020.0
2017-09-07 13:40:00,134.27,134.38,134.23,134.38,4375.0,124.913,125.0153,124.8758,125.0153,4375.0
2017-09-07 13:50:00,134.36,134.36,134.25,134.25,4498.0,124.9967,124.9967,124.8944,124.8944,4498.0
2017-09-07 14:00:00,134.29,134.44,134.26,134.44,5803.0,124.9316,125.0711,124.9037,125.0711,5803.0
2017-09-07 14:10:00,134.45,134.53,134.35,134.53,5842.0,125.0804,125.1548,124.9874,125.1548,5842.0
2017-09-07 14:20:00,134.51,134.53,134.35,134.38,4839.0,125.1362,125.1548,124.9874,125.0153,4839.0
2017-09-07 14:30:00,134.36,134.38,134.29,134.31,3175.0,124.9967,125.0153,124.9316,124.9502,3175.0
2017-09-07 14:40:00,134.31,134.38,134.31,134.35,5107.0,124.9502,125.0153,124.9502,124.9874,5107.0
2017-09-07 14:50:00,134.37,134.48,134.35,134.47,4200.0,125.006,125.1083,124.9874,125.099,4200.0
2017-09-07 15:00:00,134.44,134.44,134.31,134.35,6065.0,125.0711,125.0711,124.9502,124.9874,6065.0
2017-09-07 15:10:00,134.36,134.43,134.36,134.37,6131.0,124.9967,125.0618,124.9967,125.006,6131.0
2017-09-07 15:20:00,134.39,134.39,134.25,134.27,8069.0,125.0246,125.0246,124.8944,124.913,8069.0
2017-09-07 15:30:00,134.28,134.28,134.19,134.26,13430.0,124.9223,124.9223,124.8385,124.9037,13430.0
2017-09-07 15:40:00,134.27,134.35,134.2,134.32,15669.0,124.913,124.9874,124.8478,124.9595,15669.0
2017-09-07 15:50:00,134.3,134.32,134.15,134.24,55466.0,124.9409,124.9595,124.8013,124.8851,55466.0
2017-09-08 09:30:00,134.25,134.52,133.85,134.52,9786.0,124.8944,125.1455,124.5222,125.1455,9786.0
2017-09-08 09:40:00,134.45,134.84,134.3,134.36,10245.0,125.0804,125.4432,124.9409,124.9967,10245.0
2017-09-08 09:50:00,134.47,134.88,134.47,134.79,3204.0,125.099,125.4805,125.099,125.3967,3204.0
2017-09-08 10:00:00,134.81,135.11,134.69,135.08,7548.0,125.4153,125.6944,125.3037,125.6665,7548.0
2017-09-08 10:10:00,135.03,135.22,134.97,135.16,5721.0,125.62,125.7968,125.5642,125.7409,5721.0
2017-09-08 10:20:00,135.02,135.24,135.02,135.16,1650.0,125.6107,125.8154,125.6107,125.7409,1650.0
2017-09-08 10:30:00,135.14,135.27,134.96,135.12,6887.0,125.7223,125.8433,125.5549,125.7037,6887.0
2017-09-08 10:40:00,134.99,135.21,134.96,135.01,5487.0,125.5828,125.7875,125.5549,125.6014,5487.0
2017-09-08 10:50:00,135.13,135.64,135.11,135.63,15258.0,125.713,126.1875,125.6944,126.1782,15258.0
2017-09-08 11:00:00,135.57,135.76,135.55,135.61,6603.0,126.1224,126.2991,126.1038,126.1596,6603.0
2017-09-08 11:10:00,135.64,135.65,135.41,135.43,6503.0,126.1875,126.1968,125.9735,125.9921,6503.0
2017-09-08 11:20:00,135.38,135.64,135.34,135.64,5484.0,125.9456,126.1875,125.9084,126.1875,5484.0
2017-09-08 11:30:00,135.64,135.75,135.59,135.65,4761.0,126.1875,126.2898,126.141,126.1968,4761.0
2017-09-08 11:40:00,135.67,135.67,135.51,135.59,1807.0,126.2154,126.2154,126.0666,126.141,1807.0
2017-09-08 11:50:00,135.59,135.75,135.32,135.32,27024.0,126.141,126.2898,125.8898,125.8898,27024.0
2017-09-08 12:00:00,135.37,135.39,135.24,135.39,4737.0,125.9363,125.9549,125.8154,125.9549,4737.0
2017-09-08 12:10:00,135.44,135.44,135.31,135.34,2703.0,126.0014,126.0014,125.8805,125.9084,2703.0
2017-09-08 12:20:00,135.4,135.48,135.4,135.48,1458.0,125.9642,126.0386,125.9642,126.0386,1458.0
2017-09-08 12:30:00,135.47,135.68,135.43,135.68,3309.0,126.0293,126.2247,125.9921,126.2247,3309.0
2017-09-08 12:40:00,135.64,135.67,135.59,135.63,2505.0,126.1875,126.2154,126.141,126.1782,2505.0
2017-09-08 12:50:00,135.63,135.72,135.61,135.67,4715.0,126.1782,126.2619,126.1596,126.2154,4715.0
2017-09-08 13:00:00,135.63,135.67,135.56,135.67,3008.0,126.1782,126.2154,126.1131,126.2154,3008.0
2017-09-08 13:10:00,135.71,135.72,135.55,135.61,2000.0,126.2526,126.2619,126.1038,126.1596,2000.0
2017-09-08 13:20:00,135.56,135.61,135.55,135.58,2300.0,126.1131,126.1596,126.1038,126.1317,2300.0
2017-09-08 13:30:00,135.6,135.62,135.53,135.53,3060.0,126.1503,126.1689,126.0852,126.0852,3060.0
2017-09-08 13:40:00,135.52,135.54,135.44,135.44,1350.0,126.0759,126.0945,126.0014,126.0014,1350.0
2017-09-08 13:50:00,135.36,135.46,135.36,135.46,2618.0,125.927,126.02,125.927,126.02,2618.0
2017-09-08 14:00:00,135.5,135.5,135.38,135.4,3401.0,126.0572,126.0572,125.9456,125.9642,3401.0
2017-09-08 14:10:00,135.4,135.48,135.39,135.42,2492.0,125.9642,126.0386,125.9549,125.9828,2492.0
2017-09-08 14:20:00,135.44,135.46,135.41,135.43,3403.0,126.0014,126.02,125.9735,125.9921,3403.0
2017-09-08 14:30:00,135.44,135.53,135.43,135.53,4457.0,126.0014,126.0852,125.9921,126.0852,4457.0
2017-09-08 14:40:00,135.54,135.55,135.39,135.43,2699.0,126.0945,126.1038,125.9549,125.9921,2699.0
2017-09-08 14:50:00,135.38,135.47,135.37,135.45,1800.0,125.9456,126.0293,125.9363,126.0107,1800.0
2017-09-08 15:00:00,135.48,135.53,135.44,135.48,6033.0,126.0386,126.0852,126.0014,126.0386,6033.0
2017-09-08 15:10:00,135.5,135.51,135.33,135.33,3168.0,126.0572,126.0666,125.8991,125.8991,3168.0
2017-09-08 15:20:00,135.35,135.45,135.31,135.32,10024.0,125.9177,126.0107,125.8805,125.8898,10024.0
2017-09-08 15:30:00,135.31,135.39,135.22,135.38,12454.0,125.8805,125.9549,125.7968,125.9456,12454.0
2017-09-08 15:40:00,135.38,135.47,135.36,135.37,14831.0,125.9456,126.0293,125.927,125.9363,14831.0
2017-09-08 15:50:00,135.36,135.45,135.28,135.37,37680.0,125.927,126.0107,125.8526,125.9363,37680.0
2017-09-11 09:30:00,136.48,136.79,135.82,136.73,18805.0,126.969,127.2573,126.3549,127.2015,18805.0
2017-09-11 09:40:00,136.69,136.78,136.25,136.35,6048.0,127.1643,127.248,126.755,126.848,6048.0
2017-09-11 09:50:00,136.32,136.45,136.15,136.3,7935.0,126.8201,126.941,126.6619,126.8015,7935.0
2017-09-11 10:00:00,136.36,136.52,136.2,136.36,9323.0,126.8573,127.0062,126.7085,126.8573,9323.0
2017-09-11 10:10:00,136.33,136.52,136.2,136.28,6004.0,126.8294,127.0062,126.7085,126.7829,6004.0
2017-09-11 10:20:00,136.39,136.43,136.19,136.31,8725.0,126.8852,126.9224,126.6992,126.8108,8725.0
2017-09-11 10:30:00,136.32,136.32,135.78,135.8,11493.0,126.8201,126.8201,126.3177,126.3363,11493.0
2017-09-11 10:40:00,135.77,135.88,135.55,135.68,8487.0,126.3084,126.4108,126.1038,126.2247,8487.0
2017-09-11 10:50:00,135.72,135.78,135.59,135.6,5403.0,126.2619,126.3177,126.141,126.1503,5403.0
2017-09-11 11:00:00,135.6,135.76,135.54,135.72,6994.0,126.1503,126.2991,126.0945,126.2619,6994.0
2017-09-11 11:10:00,135.81,135.87,135.64,135.82,9188.0,126.3456,126.4015,126.1875,126.3549,9188.0
2017-09-11 11:20:00,135.84,135.86,135.51,135.53,9623.0,126.3736,126.3922,126.0666,126.0852,9623.0
2017-09-11 11:30:00,135.55,135.85,135.55,135.78,4782.0,126.1038,126.3829,126.1038,126.3177,4782.0
2017-09-11 11:40:00,135.78,135.9,135.78,135.9,3107.0,126.3177,126.4294,126.3177,126.4294,3107.0
2017-09-11 11:50:00,135.91,135.98,135.78,135.81,6217.0,126.4387,126.5038,126.3177,126.3456,6217.0
2017-09-11 12:00:00,135.81,135.83,135.56,135.64,4596.0,126.3456,126.3642,126.1131,126.1875,4596.0
2017-09-11 12:10:00,135.7,135.92,135.67,135.82,1700.0,126.2433,126.448,126.2154,126.3549,1700.0
2017-09-11 12:20:00,135.83,136.06,135.7,135.98,7380.0,126.3642,126.5782,126.2433,126.5038,7380.0
2017-09-11 12:30:00,135.99,135.99,135.82,135.82,4602.0,126.5131,126.5131,126.3549,126.3549,4602.0
2017-09-11 12:40:00,135.73,135.98,135.73,135.9,5147.0,126.2712,126.5038,126.2712,126.4294,5147.0
2017-09-11 12:50:00,135.86,135.87,135.66,135.84,2599.0,126.3922,126.4015,126.2061,126.3736,2599.0
2017-09-11 13:00:00,135.79,135.86,135.75,135.78,2600.0,126.327,126.3922,126.2898,126.3177,2600.0
2017-09-11 13:10:00,135.81,135.96,135.81,135.92,4920.0,126.3456,126.4852,126.3456,126.448,4920.0
2017-09-11 13:20:00,135.88,135.88,135.73,135.75,2550.0,126.4108,126.4108,126.2712,126.2898,2550.0
2017-09-11 13:30:00,135.73,135.76,135.62,135.7,7338.0,126.2712,126.2991,126.1689,126.2433,7338.0
2017-09-11 13:40:00,135.65,135.74,135.64,135.73,6210.0,126.1968,126.2805,126.1875,126.2712,6210.0
2017-09-11 13:50:00,135.72,135.84,135.7,135.84,4900.0,126.2619,126.3736,126.2433,126.3736,4900.0
2017-09-11 14:00:00,135.83,135.83,135.6,135.62,8219.0,126.3642,126.3642,126.1503,126.1689,8219.0
2017-09-11 14:10:00,135.63,135.67,135.59,135.6,4677.0,126.1782,126.2154,126.141,126.1503,4677.0
2017-09-11 14:20:00,135.62,135.67,135.58,135.63,5800.0,126.1689,126.2154,126.1317,126.1782,5800.0
2017-09-11 14:30:00,135.62,135.63,135.35,135.4,13714.0,126.1689,126.1782,125.9177,125.9642,13714.0
2017-09-11 14:40:00,135.42,135.66,135.36,135.53,19283.0,125.9828,126.2061,125.927,126.0852,19283.0
2017-09-11 14:50:00,135.52,135.6,135.48,135.5,11834.0,126.0759,126.1503,126.0386,126.0572,11834.0
2017-09-11 15:00:00,135.49,135.56,135.4,135.51,14556.0,126.0479,126.1131,125.9642,126.0666,14556.0
2017-09-11 15:10:00,135.5,135.56,135.43,135.56,8629.0,126.0572,126.1131,125.9921,126.1131,8629.0
2017-09-11 15:20:00,135.52,135.54,135.42,135.54,10693.0,126.0759,126.0945,125.9828,126.0945,10693.0
2017-09-11 15:30:00,135.55,135.63,135.53,135.62,10569.0,126.1038,126.1782,126.0852,126.1689,10569.0
2017-09-11 15:40:00,135.66,135.67,135.56,135.61,19159.0,126.2061,126.2154,126.1131,126.1596,19159.0
2017-09-11 15:50:00,135.61,135.79,135.45,135.66,101227.0,126.1596,126.327,126.0107,126.2061,101227.0
2017-09-12 09:30:00,135.95,135.95,134.82,135.59,25059.0,126.4759,126.4759,125.4246,126.141,25059.0
2017-09-12 09:40:00,135.59,135.91,135.41,135.58,6817.0,126.141,126.4387,125.9735,126.1317,6817.0
2017-09-12 09:50:00,135.59,135.68,135.35,135.65,3900.0,126.141,126.2247,125.9177,126.1968,3900.0
2017-09-12 10:00:00,135.7,135.78,135.43,135.49,8388.0,126.2433,126.3177,125.9921,126.0479,8388.0
2017-09-12 10:10:00,135.5,135.62,135.41,135.62,2542.0,126.0572,126.1689,125.9735,126.1689,2542.0
2017-09-12 10:20:00,135.68,135.69,135.56,135.63,3024.0,126.2247,126.234,126.1131,126.1782,3024.0
2017-09-12 10:30:00,135.6,135.68,135.43,135.46,10571.0,126.1503,126.2247,125.9921,126.02,10571.0
2017-09-12 10:40:00,135.46,135.57,135.29,135.36,4253.0,126.02,126.1224,125.8619,125.927,4253.0
2017-09-12 10:50:00,135.39,135.56,135.37,135.56,4800.0,125.9549,126.1131,125.9363,126.1131,4800.0
2017-09-12 11:00:00,135.54,135.62,135.5,135.55,4077.0,126.0945,126.1689,126.0572,126.1038,4077.0
2017-09-12 11:10:00,135.6,135.7,135.55,135.66,3704.0,126.1503,126.2433,126.1038,126.2061,3704.0
2017-09-12 11:20:00,135.67,135.82,135.61,135.69,6161.0,126.2154,126.3549,126.1596,126.234,6161.0
2017-09-12 11:30:00,135.63,135.77,135.63,135.68,2510.0,126.1782,126.3084,126.1782,126.2247,2510.0
2017-09-12 11:40:00,135.72,135.82,135.65,135.73,3394.0,126.2619,126.3549,126.1968,126.2712,3394.0
2017-09-12 11:50:00,135.72,135.74,135.54,135.65,6000.0,126.2619,126.2805,126.0945,126.1968,6000.0
2017-09-12 12:00:00,135.69,136.02,135.69,136.0,3677.0,126.234,126.541,126.234,126.5224,3677.0
2017-09-12 12:10:00,136.02,136.19,135.94,136.14,3166.0,126.541,126.6992,126.4666,126.6526,3166.0
2017-09-12 12:20:00,136.13,136.18,136.04,136.05,4025.0,126.6433,126.6899,126.5596,126.5689,4025.0
2017-09-12 12:30:00,136.07,136.11,135.93,135.93,2212.0,126.5875,126.6247,126.4573,126.4573,2212.0
2017-09-12 12:40:00,135.99,136.0,135.91,135.91,2005.0,126.5131,126.5224,126.4387,126.4387,2005.0
2017-09-12 12:50:00,135.93,136.02,135.85,136.01,2515.0,126.4573,126.541,126.3829,126.5317,2515.0
2017-09-12 13:00:00,135.98,135.98,135.9,135.92,3099.0,126.5038,126.5038,126.4294,126.448,3099.0
2017-09-12 13:10:00,135.89,135.91,135.83,135.91,3100.0,126.4201,126.4387,126.3642,126.4387,3100.0
2017-09-12 13:20:00,135.91,135.91,135.85,135.89,3064.0,126.4387,126.4387,126.3829,126.4201,3064.0
2017-09-12 13:30:00,135.94,135.98,135.75,135.79,4745.0,126.4666,126.5038,126.2898,126.327,4745.0
2017-09-12 13:40:00,135.79,135.87,135.77,135.83,2100.0,126.327,126.4015,126.3084,126.3642,2100.0
2017-09-12 13:50:00,135.84,135.85,135.68,135.68,5810.0,126.3736,126.3829,126.2247,126.2247,5810.0
2017-09-12 14:00:00,135.7,135.77,135.66,135.72,4094.0,126.2433,126.3084,126.2061,126.2619,4094.0
2017-09-12 14:10:00,135.72,135.85,135.71,135.85,2600.0,126.2619,126.3829,126.2526,126.3829,2600.0
2017-09-12 14:20:00,135.8,135.86,135.7,135.83,6978.0,126.3363,126.3922,126.2433,126.3642,6978.0
2017-09-12 14:30:00,135.86,135.91,135.79,135.83,5511.0,126.3922,126.4387,126.327,126.3642,5511.0
2017-09-12 14:40:00,135.84,135.88,135.79,135.84,4908.0,126.3736,126.4108,126.327,126.3736,4908.0
2017-09-12 14:50:00,135.9,135.97,135.86,135.89,5617.0,126.4294,126.4945,126.3922,126.4201,5617.0
2017-09-12 15:00:00,135.9,135.98,135.84,135.97,3931.0,126.4294,126.5038,126.3736,126.4945,3931.0
2017-09-12 15:10:00,136.01,136.1,135.98,136.1,5580.0,126.5317,126.6154,126.5038,126.6154,5580.0
2017-09-12 15:20:00,136.1,136.11,136.02,136.02,7578.0,126.6154,126.6247,126.541,126.541,7578.0
2017-09-12 15:30:00,136.03,136.15,136.02,136.08,12090.0,126.5503,126.6619,126.541,126.5968,12090.0
2017-09-12 15:40:00,136.07,136.09,135.91,135.92,16301.0,126.5875,126.6061,126.4387,126.448,16301.0
2017-09-12 15:50:00,135.94,136.17,135.94,136.17,29082.0,126.4666,126.6806,126.4666,126.6806,29082.0
2017-09-13 09:30:00,136.19,136.21,135.82,136.14,11375.0,126.6992,126.7178,126.3549,126.6526,11375.0
2017-09-13 09:40:00,136.12,136.36,135.93,136.02,14303.0,126.634,126.8573,126.4573,126.541,14303.0
2017-09-13 09:50:00,136.0,136.14,135.88,136.02,5804.0,126.5224,126.6526,126.4108,126.541,5804.0
2017-09-13 10:00:00,135.92,136.2,135.88,136.11,9880.0,126.448,126.7085,126.4108,126.6247,9880.0
2017-09-13 10:10:00,136.21,136.28,136.05,136.24,13671.0,126.7178,126.7829,126.5689,126.7457,13671.0
2017-09-13 10:20:00,136.23,136.28,136.19,136.25,5998.0,126.7364,126.7829,126.6992,126.755,5998.0
2017-09-13 10:30:00,136.25,136.51,136.23,136.45,6764.0,126.755,126.9969,126.7364,126.941,6764.0
2017-09-13 10:40:00,136.49,136.49,136.16,136.19,3100.0,126.9783,126.9783,126.6713,126.6992,3100.0
2017-09-13 10:50:00,136.19,136.37,136.18,136.27,5996.0,126.6992,126.8666,126.6899,126.7736,5996.0
2017-09-13 11:00:00,136.23,136.23,136.1,136.18,4963.0,126.7364,126.7364,126.6154,126.6899,4963.0
2017-09-13 11:10:00,136.16,136.18,136.1,136.12,4384.0,126.6713,126.6899,126.6154,126.634,4384.0
2017-09-13 11:20:00,136.11,136.11,136.0,136.04,4280.0,126.6247,126.6247,126.5224,126.5596,4280.0
2017-09-13 11:30:00,136.0,136.0,135.73,135.77,4940.0,126.5224,126.5224,126.2712,126.3084,4940.0
2017-09-13 11:40:00,135.76,135.79,135.71,135.73,3358.0,126.2991,126.327,126.2526,126.2712,3358.0
2017-09-13 11:50:00,135.68,135.79,135.68,135.71,5890.0,126.2247,126.327,126.2247,126.2526,5890.0
2017-09-13 12:00:00,135.73,135.82,135.7,135.81,5876.0,126.2712,126.3549,126.2433,126.3456,5876.0
2017-09-13 12:10:00,135.85,135.85,135.65,135.65,5685.0,126.3829,126.3829,126.1968,126.1968,5685.0
2017-09-13 12:20:00,135.66,135.71,135.62,135.65,3634.0,126.2061,126.2526,126.1689,126.1968,3634.0
2017-09-13 12:30:00,135.59,135.67,135.55,135.61,3846.0,126.141,126.2154,126.1038,126.1596,3846.0
2017-09-13 12:40:00,135.64,135.75,135.64,135.69,3574.0,126.1875,126.2898,126.1875,126.234,3574.0
2017-09-13 12:50:00,135.71,135.72,135.63,135.66,3248.0,126.2526,126.2619,126.1782,126.2061,3248.0
2017-09-13 13:00:00,135.65,135.7,135.58,135.58,3300.0,126.1968,126.2433,126.1317,126.1317,3300.0
2017-09-13 13:10:00,135.63,135.64,135.55,135.58,2500.0,126.1782,126.1875,126.1038,126.1317,2500.0
2017-09-13 13:20:00,135.61,135.62,135.49,135.52,6500.0,126.1596,126.1689,126.0479,126.0759,6500.0
2017-09-13 13:30:00,135.54,135.55,135.44,135.55,6782.0,126.0945,126.1038,126.0014,126.1038,6782.0
2017-09-13 13:40:00,135.53,135.71,135.51,135.65,4700.0,126.0852,126.2526,126.0666,126.1968,4700.0
2017-09-13 13:50:00,135.66,135.66,135.55,135.56,3650.0,126.2061,126.2061,126.1038,126.1131,3650.0
2017-09-13 14:00:00,135.56,135.65,135.47,135.64,4899.0,126.1131,126.1968,126.0293,126.1875,4899.0
2017-09-13 14:10:00,135.64,135.67,135.56,135.65,3984.0,126.1875,126.2154,126.1131,126.1968,3984.0
2017-09-13 14:20:00,135.61,135.72,135.61,135.7,5086.0,126.1596,126.2619,126.1596,126.2433,5086.0
2017-09-13 14:30:00,135.69,135.71,135.62,135.62,2300.0,126.234,126.2526,126.1689,126.1689,2300.0
2017-09-13 14:40:00,135.62,135.69,135.6,135.67,4328.0,126.1689,126.234,126.1503,126.2154,4328.0
2017-09-13 14:50:00,135.71,135.76,135.67,135.72,6371.0,126.2526,126.2991,126.2154,126.2619,6371.0
2017-09-13 15:00:00,135.73,135.76,135.59,135.59,6152.0,126.2712,126.2991,126.141,126.141,6152.0
2017-09-13 15:10:00,135.65,135.66,135.52,135.53,5852.0,126.1968,126.2061,126.0759,126.0852,5852.0
2017-09-13 15:20:00,135.57,135.57,135.47,135.51,6400.0,126.1224,126.1224,126.0293,126.0666,6400.0
2017-09-13 15:30:00,135.51,135.56,135.5,135.52,9522.0,126.0666,126.1131,126.0572,126.0759,9522.0
2017-09-13 15:40:00,135.49,135.51,135.31,135.31,12871.0,126.0479,126.0666,125.8805,125.8805,12871.0
2017-09-13 15:50:00,135.32,135.43,135.21,135.37,55280.0,125.8898,125.9921,125.7875,125.9363,55280.0
2017-09-14 09:30:00,135.17,135.84,134.78,134.93,8174.0,125.7502,126.3736,125.3874,125.527,8174.0
2017-09-14 09:40:00,134.92,135.12,134.9,134.93,4611.0,125.5177,125.7037,125.4991,125.527,4611.0
2017-09-14 09:50:00,134.94,134.96,134.52,134.75,5523.0,125.5363,125.5549,125.1455,125.3595,5523.0
2017-09-14 10:00:00,134.66,134.83,134.57,134.71,6613.0,125.2758,125.4339,125.1921,125.3223,6613.0
2017-09-14 10:10:00,134.73,134.96,134.65,134.74,6467.0,125.3409,125.5549,125.2665,125.3502,6467.0
2017-09-14 10:20:00,134.75,134.86,134.7,134.7,9500.0,125.3595,125.4618,125.313,125.313,9500.0
2017-09-14 10:30:00,134.7,134.73,134.53,134.56,10499.0,125.313,125.3409,125.1548,125.1828,10499.0
2017-09-14 10:40:00,134.55,134.7,134.55,134.65,2100.0,125.1735,125.313,125.1735,125.2665,2100.0
2017-09-14 10:50:00,134.68,134.69,134.57,134.57,7068.0,125.2944,125.3037,125.1921,125.1921,7068.0
2017-09-14 11:00:00,134.63,134.63,134.56,134.58,5282.0,125.2479,125.2479,125.1828,125.2014,5282.0
2017-09-14 11:10:00,134.56,134.63,134.51,134.58,7459.0,125.1828,125.2479,125.1362,125.2014,7459.0
2017-09-14 11:20:00,134.59,134.66,134.51,134.51,21118.0,125.2107,125.2758,125.1362,125.1362,21118.0
2017-09-14 11:30:00,134.49,134.7,134.42,134.7,11905.0,125.1176,125.313,125.0525,125.313,11905.0
2017-09-14 11:40:00,134.68,134.74,134.64,134.74,7119.0,125.2944,125.3502,125.2572,125.3502,7119.0
2017-09-14 11:50:00,134.7,134.82,134.68,134.72,6254.0,125.313,125.4246,125.2944,125.3316,6254.0
2017-09-14 12:00:00,134.72,134.77,134.67,134.69,3540.0,125.3316,125.3781,125.2851,125.3037,3540.0
2017-09-14 12:10:00,134.68,134.69,134.6,134.6,5800.0,125.2944,125.3037,125.22,125.22,5800.0
2017-09-14 12:20:00,134.6,134.68,134.59,134.67,4090.0,125.22,125.2944,125.2107,125.2851,4090.0
2017-09-14 12:30:00,134.71,134.71,134.58,134.6,3236.0,125.3223,125.3223,125.2014,125.22,3236.0
2017-09-14 12:40:00,134.63,134.76,134.63,134.73,3134.0,125.2479,125.3688,125.2479,125.3409,3134.0
2017-09-14 12:50:00,134.78,134.84,134.74,134.84,6266.0,125.3874,125.4432,125.3502,125.4432,6266.0
2017-09-14 13:00:00,134.89,134.89,134.73,134.79,6030.0,125.4898,125.4898,125.3409,125.3967,6030.0
2017-09-14 13:10:00,134.8,134.8,134.66,134.72,3822.0,125.406,125.406,125.2758,125.3316,3822.0
2017-09-14 13:20:00,134.69,134.7,134.57,134.57,4716.0,125.3037,125.313,125.1921,125.1921,4716.0
2017-09-14 13:30:00,134.57,134.64,134.55,134.64,3651.0,125.1921,125.2572,125.1735,125.2572,3651.0
2017-09-14 13:40:00,134.66,134.72,134.62,134.7,1875.0,125.2758,125.3316,125.2386,125.313,1875.0
2017-09-14 13:50:00,134.73,134.79,134.69,134.73,6103.0,125.3409,125.3967,125.3037,125.3409,6103.0
2017-09-14 14:00:00,134.72,134.85,134.71,134.8,3637.0,125.3316,125.4525,125.3223,125.406,3637.0
2017-09-14 14:10:00,134.83,134.84,134.78,134.83,4885.0,125.4339,125.4432,125.3874,125.4339,4885.0
2017-09-14 14:20:00,134.83,134.86,134.71,134.82,6350.0,125.4339,125.4618,125.3223,125.4246,6350.0
2017-09-14 14:30:00,134.84,134.92,134.8,134.86,6665.0,125.4432,125.5177,125.406,125.4618,6665.0
2017-09-14 14:40:00,134.86,134.98,134.86,134.98,6196.0,125.4618,125.5735,125.4618,125.5735,6196.0
2017-09-14 14:50:00,134.97,135.04,134.96,134.97,5902.0,125.5642,125.6293,125.5549,125.5642,5902.0
2017-09-14 15:00:00,134.94,134.99,134.94,134.95,4480.0,125.5363,125.5828,125.5363,125.5456,4480.0
2017-09-14 15:10:00,134.95,135.01,134.94,135.01,6846.0,125.5456,125.6014,125.5363,125.6014,6846.0
2017-09-14 15:20:00,135.01,135.08,134.93,134.96,10925.0,125.6014,125.6665,125.527,125.5549,10925.0
2017-09-14 15:30:00,134.94,134.99,134.87,134.94,10901.0,125.5363,125.5828,125.4712,125.5363,10901.0
2017-09-14 15:40:00,134.95,134.95,134.87,134.87,13119.0,125.5456,125.5456,125.4712,125.4712,13119.0
2017-09-14 15:50:00,134.87,135.03,134.82,135.01,50157.0,125.4712,125.62,125.4246,125.6014,50157.0
2017-09-15 09:30:00,135.01,135.43,134.94,135.43,130774.0,125.6014,125.9921,125.5363,125.9921,130774.0
2017-09-15 09:40:00,135.34,135.78,135.3,135.66,12349.0,125.9084,126.3177,125.8712,126.2061,12349.0
2017-09-15 09:50:00,135.66,135.86,135.62,135.86,13717.0,126.2061,126.3922,126.1689,126.3922,13717.0
2017-09-15 10:00:00,135.86,136.0,135.74,135.81,15327.0,126.3922,126.5224,126.2805,126.3456,15327.0
2017-09-15 10:10:00,135.8,135.96,135.67,135.8,14269.0,126.3363,126.4852,126.2154,126.3363,14269.0
2017-09-15 10:20:00,135.81,136.06,135.79,135.92,16260.0,126.3456,126.5782,126.327,126.448,16260.0
2017-09-15 10:30:00,135.91,136.41,135.91,136.25,82170.0,126.4387,126.9038,126.4387,126.755,82170.0
2017-09-15 10:40:00,136.28,136.7,136.24,136.6,9137.0,126.7829,127.1736,126.7457,127.0806,9137.0
2017-09-15 10:50:00,136.6,136.73,136.44,136.54,19349.0,127.0806,127.2015,126.9317,127.0248,19349.0
2017-09-15 11:00:00,136.54,136.73,136.46,136.67,9700.0,127.0248,127.2015,126.9503,127.1457,9700.0
2017-09-15 11:10:00,136.63,136.75,136.59,136.63,13868.0,127.1085,127.2201,127.0713,127.1085,13868.0
2017-09-15 11:20:00,136.7,136.82,136.69,136.81,4382.0,127.1736,127.2853,127.1643,127.276,4382.0
2017-09-15 11:30:00,136.78,136.81,136.49,136.62,7920.0,127.248,127.276,126.9783,127.0992,7920.0
2017-09-15 11:40:00,136.63,136.69,136.5,136.53,3955.0,127.1085,127.1643,126.9876,127.0155,3955.0
2017-09-15 11:50:00,136.55,136.6,136.52,136.58,5451.0,127.0341,127.0806,127.0062,127.062,5451.0
2017-09-15 12:00:00,136.54,136.56,136.5,136.51,3684.0,127.0248,127.0434,126.9876,126.9969,3684.0
2017-09-15 12:10:00,136.52,136.64,136.45,136.64,6274.0,127.0062,127.1178,126.941,127.1178,6274.0
2017-09-15 12:20:00,136.6,136.74,136.57,136.67,5194.0,127.0806,127.2108,127.0527,127.1457,5194.0
2017-09-15 12:30:00,136.68,136.71,136.61,136.61,4354.0,127.155,127.1829,127.0899,127.0899,4354.0
2017-09-15 12:40:00,136.62,136.72,136.6,136.72,4854.0,127.0992,127.1922,127.0806,127.1922,4854.0
2017-09-15 12:50:00,136.71,136.71,136.58,136.58,3120.0,127.1829,127.1829,127.062,127.062,3120.0
2017-09-15 13:00:00,136.53,136.7,136.51,136.7,3968.0,127.0155,127.1736,126.9969,127.1736,3968.0
2017-09-15 13:10:00,136.67,136.69,136.65,136.65,700.0,127.1457,127.1643,127.1271,127.1271,700.0
2017-09-15 13:20:00,136.63,136.64,136.59,136.59,1700.0,127.1085,127.1178,127.0713,127.0713,1700.0
2017-09-15 13:30:00,136.63,136.72,136.63,136.68,4976.0,127.1085,127.1922,127.1085,127.155,4976.0
2017-09-15 13:40:00,136.66,136.66,136.57,136.61,5102.0,127.1364,127.1364,127.0527,127.0899,5102.0
2017-09-15 13:50:00,136.57,136.57,136.48,136.48,4248.0,127.0527,127.0527,126.969,126.969,4248.0
2017-09-15 14:00:00,136.48,136.68,136.48,136.56,6547.0,126.969,127.155,126.969,127.0434,6547.0
2017-09-15 14:10:00,136.55,136.59,136.52,136.55,2718.0,127.0341,127.0713,127.0062,127.0341,2718.0
2017-09-15 14:20:00,136.55,136.6,136.49,136.54,4520.0,127.0341,127.0806,126.9783,127.0248,4520.0
2017-09-15 14:30:00,136.54,136.54,136.48,136.5,5228.0,127.0248,127.0248,126.969,126.9876,5228.0
2017-09-15 14:40:00,136.49,136.51,136.48,136.48,2100.0,126.9783,126.9969,126.969,126.969,2100.0
2017-09-15 14:50:00,136.51,136.51,136.36,136.38,8055.0,126.9969,126.9969,126.8573,126.8759,8055.0
2017-09-15 15:00:00,136.37,136.46,136.37,136.46,3500.0,126.8666,126.9503,126.8666,126.9503,3500.0
2017-09-15 15:10:00,136.46,136.49,136.41,136.46,5250.0,126.9503,126.9783,126.9038,126.9503,5250.0
2017-09-15 15:20:00,136.48,136.49,136.39,136.4,7451.0,126.969,126.9783,126.8852,126.8945,7451.0
2017-09-15 15:30:00,136.39,136.43,136.39,136.41,9669.0,126.8852,126.9224,126.8852,126.9038,9669.0
2017-09-15 15:40:00,136.42,136.42,136.28,136.36,16285.0,126.9131,126.9131,126.7829,126.8573,16285.0
2017-09-15 15:50:00,136.36,136.43,136.27,136.36,68646.0,126.8573,126.9224,126.7736,126.8573,68646.0
2017-09-18 09:30:00,136.42,136.89,136.04,136.89,8332.0,126.9131,127.3504,126.5596,127.3504,8332.0
2017-09-18 09:40:00,136.89,136.95,136.46,136.46,1101.0,127.3504,127.4062,126.9503,126.9503,1101.0
2017-09-18 09:50:00,136.49,136.64,136.36,136.45,2896.0,126.9783,127.1178,126.8573,126.941,2896.0
2017-09-18 10:00:00,136.52,136.58,136.36,136.45,2888.0,127.0062,127.062,126.8573,126.941,2888.0
2017-09-18 10:10:00,136.5,136.71,136.48,136.71,2519.0,126.9876,127.1829,126.969,127.1829,2519.0
2017-09-18 10:20:00,136.67,136.87,136.67,136.76,3830.0,127.1457,127.3318,127.1457,127.2294,3830.0
2017-09-18 10:30:00,136.68,136.76,136.4,136.46,3839.0,127.155,127.2294,126.8945,126.9503,3839.0
2017-09-18 10:40:00,136.46,136.74,136.38,136.7,7143.0,126.9503,127.2108,126.8759,127.1736,7143.0
2017-09-18 10:50:00,136.74,136.88,136.62,136.62,24169.0,127.2108,127.3411,127.0992,127.0992,24169.0
2017-09-18 11:00:00,136.59,136.61,136.38,136.45,5029.0,127.0713,127.0899,126.8759,126.941,5029.0
2017-09-18 11:10:00,136.47,136.72,136.45,136.65,3685.0,126.9596,127.1922,126.941,127.1271,3685.0
2017-09-18 11:20:00,136.69,136.75,136.63,136.75,3080.0,127.1643,127.2201,127.1085,127.2201,3080.0
2017-09-18 11:30:00,136.81,136.87,136.74,136.74,3620.0,127.276,127.3318,127.2108,127.2108,3620.0
2017-09-18 11:40:00,136.7,136.72,136.52,136.69,6150.0,127.1736,127.1922,127.0062,127.1643,6150.0
2017-09-18 11:50:00,136.63,136.71,136.63,136.68,1489.0,127.1085,127.1829,127.1085,127.155,1489.0
2017-09-18 12:00:00,136.68,136.72,136.6,136.71,6186.0,127.155,127.1922,127.0806,127.1829,6186.0
2017-09-18 12:10:00,136.71,136.79,136.68,136.76,2400.0,127.1829,127.2573,127.155,127.2294,2400.0
2017-09-18 12:20:00,136.71,136.8,136.65,136.68,3067.0,127.1829,127.2667,127.1271,127.155,3067.0
2017-09-18 12:30:00,136.69,136.73,136.62,136.67,3900.0,127.1643,127.2015,127.0992,127.1457,3900.0
2017-09-18 12:40:00,136.65,136.67,136.57,136.58,2835.0,127.1271,127.1457,127.0527,127.062,2835.0
2017-09-18 12:50:00,136.61,136.75,136.61,136.72,1200.0,127.0899,127.2201,127.0899,127.1922,1200.0
2017-09-18 13:00:00,136.71,136.73,136.63,136.66,2400.0,127.1829,127.2015,127.1085,127.1364,2400.0
2017-09-18 13:10:00,136.68,136.72,136.65,136.7,2517.0,127.155,127.1922,127.1271,127.1736,2517.0
2017-09-18 13:20:00,136.72,136.72,136.64,136.64,2499.0,127.1922,127.1922,127.1178,127.1178,2499.0
2017-09-18 13:30:00,136.62,136.74,136.6,136.66,9679.0,127.0992,127.2108,127.0806,127.1364,9679.0
2017-09-18 13:40:00,136.73,136.78,136.67,136.67,2700.0,127.2015,127.248,127.1457,127.1457,2700.0
2017-09-18 13:50:00,136.67,136.79,136.6,136.76,5481.0,127.1457,127.2573,127.0806,127.2294,5481.0
2017-09-18 14:00:00,136.72,136.81,136.7,136.75,1831.0,127.1922,127.276,127.1736,127.2201,1831.0
2017-09-18 14:10:00,136.75,136.81,136.63,136.63,5589.0,127.2201,127.276,127.1085,127.1085,5589.0
2017-09-18 14:20:00,136.61,136.9,136.61,136.87,6480.0,127.0899,127.3597,127.0899,127.3318,6480.0
2017-09-18 14:30:00,136.9,136.92,136.79,136.81,5578.0,127.3597,127.3783,127.2573,127.276,5578.0
2017-09-18 14:40:00,136.76,136.85,136.69,136.78,8340.0,127.2294,127.3132,127.1643,127.248,8340.0
2017-09-18 14:50:00,136.74,136.95,136.74,136.95,6738.0,127.2108,127.4062,127.2108,127.4062,6738.0
2017-09-18 15:00:00,136.88,136.99,136.83,136.89,5860.0,127.3411,127.4434,127.2946,127.3504,5860.0
2017-09-18 15:10:00,136.92,136.97,136.87,136.94,4027.0,127.3783,127.4248,127.3318,127.3969,4027.0
2017-09-18 15:20:00,136.9,136.99,136.9,136.98,6071.0,127.3597,127.4434,127.3597,127.4341,6071.0
2017-09-18 15:30:00,136.98,136.98,136.89,136.97,8812.0,127.4341,127.4341,127.3504,127.4248,8812.0
2017-09-18 15:40:00,136.94,136.98,136.79,136.8,9914.0,127.3969,127.4341,127.2573,127.2667,9914.0
2017-09-18 15:50:00,136.81,136.87,136.7,136.79,38280.0,127.276,127.3318,127.1736,127.2573,38280.0
2017-09-19 09:30:00,137.04,137.23,136.77,137.13,10244.0,127.4899,127.6667,127.2387,127.5737,10244.0
2017-09-19 09:40:00,137.13,137.16,136.87,136.87,5438.0,127.5737,127.6016,127.3318,127.3318,5438.0
2017-09-19 09:50:00,136.93,137.08,136.88,137.03,3420.0,127.3876,127.5271,127.3411,127.4806,3420.0
2017-09-19 10:00:00,136.83,137.08,136.83,136.89,7807.0,127.2946,127.5271,127.2946,127.3504,7807.0
2017-09-19 10:10:00,136.91,137.08,136.83,136.93,6800.0,127.369,127.5271,127.2946,127.3876,6800.0
2017-09-19 10:20:00,136.84,137.01,136.79,136.95,11068.0,127.3039,127.462,127.2573,127.4062,11068.0
2017-09-19 10:30:00,136.97,137.06,136.82,136.92,9594.0,127.4248,127.5085,127.2853,127.3783,9594.0
2017-09-19 10:40:00,136.93,136.93,136.67,136.67,4278.0,127.3876,127.3876,127.1457,127.1457,4278.0
2017-09-19 10:50:00,136.67,136.91,136.65,136.74,3654.0,127.1457,127.369,127.1271,127.2108,3654.0
2017-09-19 11:00:00,136.71,136.84,136.52,136.76,6664.0,127.1829,127.3039,127.0062,127.2294,6664.0
2017-09-19 11:10:00,136.75,136.81,136.67,136.76,5950.0,127.2201,127.276,127.1457,127.2294,5950.0
2017-09-19 11:20:00,136.68,136.83,136.68,136.74,5060.0,127.155,127.2946,127.155,127.2108,5060.0
2017-09-19 11:30:00,136.79,136.85,136.75,136.78,3640.0,127.2573,127.3132,127.2201,127.248,3640.0
2017-09-19 11:40:00,136.78,136.83,136.69,136.78,12754.0,127.248,127.2946,127.1643,127.248,12754.0
2017-09-19 11:50:00,136.77,136.9,136.77,136.85,2700.0,127.2387,127.3597,127.2387,127.3132,2700.0
2017-09-19 12:00:00,136.88,136.98,136.87,136.93,2288.0,127.3411,127.4341,127.3318,127.3876,2288.0
2017-09-19 12:10:00,136.95,136.95,136.84,136.92,2812.0,127.4062,127.4062,127.3039,127.3783,2812.0
2017-09-19 12:20:00,136.87,136.95,136.85,136.92,1312.0,127.3318,127.4062,127.3132,127.3783,1312.0
2017-09-19 12:30:00,136.97,137.02,136.79,136.8,47153.0,127.4248,127.4713,127.2573,127.2667,47153.0
2017-09-19 12:40:00,136.83,136.88,136.79,136.87,1574.0,127.2946,127.3411,127.2573,127.3318,1574.0
2017-09-19 12:50:00,136.89,136.91,136.82,136.84,2150.0,127.3504,127.369,127.2853,127.3039,2150.0
2017-09-19 13:00:00,136.82,136.85,136.67,136.75,6954.0,127.2853,127.3132,127.1457,127.2201,6954.0
2017-09-19 13:10:00,136.74,136.83,136.73,136.83,2683.0,127.2108,127.2946,127.2015,127.2946,2683.0
2017-09-19 13:20:00,136.84,136.85,136.74,136.8,6906.0,127.3039,127.3132,127.2108,127.2667,6906.0
2017-09-19 13:30:00,136.77,136.92,136.76,136.92,3198.0,127.2387,127.3783,127.2294,127.3783,3198.0
2017-09-19 13:40:00,136.92,136.92,136.79,136.81,4015.0,127.3783,127.3783,127.2573,127.276,4015.0
2017-09-19 13:50:00,136.83,136.91,136.83,136.86,3229.0,127.2946,127.369,127.2946,127.3225,3229.0
2017-09-19 14:00:00,136.89,136.96,136.84,136.85,3307.0,127.3504,127.4155,127.3039,127.3132,3307.0
2017-09-19 14:10:00,136.83,136.85,136.8,136.81,3368.0,127.2946,127.3132,127.2667,127.276,3368.0
2017-09-19 14:20:00,136.81,136.92,136.78,136.81,8631.0,127.276,127.3783,127.248,127.276,8631.0
2017-09-19 14:30:00,136.81,136.96,136.81,136.96,4135.0,127.276,127.4155,127.276,127.4155,4135.0
2017-09-19 14:40:00,136.97,137.0,136.9,136.95,4213.0,127.4248,127.4527,127.3597,127.4062,4213.0
2017-09-19 14:50:00,136.94,136.97,136.85,136.86,4603.0,127.3969,127.4248,127.3132,127.3225,4603.0
2017-09-19 15:00:00,136.86,136.9,136.85,136.88,34713.0,127.3225,127.3597,127.3132,127.3411,34713.0
2017-09-19 15:10:00,136.86,136.89,136.79,136.83,18734.0,127.3225,127.3504,127.2573,127.2946,18734.0
2017-09-19 15:20:00,136.84,136.85,136.78,136.83,4808.0,127.3039,127.3132,127.248,127.2946,4808.0
2017-09-19 15:30:00,136.84,136.91,136.84,136.89,7767.0,127.3039,127.369,127.3039,127.3504,7767.0
2017-09-19 15:40:00,136.89,136.9,136.76,136.78,11629.0,127.3504,127.3597,127.2294,127.248,11629.0
2017-09-19 15:50:00,136.79,136.8,136.71,136.76,25976.0,127.2573,127.2667,127.1829,127.2294,25976.0
2017-09-20 09:30:00,136.8,137.32,136.77,136.92,11350.0,127.2667,127.7504,127.2387,127.3783,11350.0
2017-09-20 09:40:00,136.99,137.07,136.75,136.79,34029.0,127.4434,127.5178,127.2201,127.2573,34029.0
2017-09-20 09:50:00,136.85,136.98,136.76,136.91,3100.0,127.3132,127.4341,127.2294,127.369,3100.0
2017-09-20 10:00:00,136.97,136.99,136.72,136.82,3331.0,127.4248,127.4434,127.1922,127.2853,3331.0
2017-09-20 10:10:00,136.83,136.91,136.65,136.69,7979.0,127.2946,127.369,127.1271,127.1643,7979.0
2017-09-20 10:20:00,136.71,136.82,136.6,136.69,7675.0,127.1829,127.2853,127.0806,127.1643,7675.0
2017-09-20 10:30:00,136.66,136.74,136.55,136.66,4106.0,127.1364,127.2108,127.0341,127.1364,4106.0
2017-09-20 10:40:00,136.65,136.7,136.56,136.63,12560.0,127.1271,127.1736,127.0434,127.1085,12560.0
2017-09-20 10:50:00,136.67,136.72,136.47,136.53,10003.0,127.1457,127.1922,126.9596,127.0155,10003.0
2017-09-20 11:00:00,136.55,136.63,136.49,136.63,5549.0,127.0341,127.1085,126.9783,127.1085,5549.0
2017-09-20 11:10:00,136.63,136.8,136.57,136.78,4207.0,127.1085,127.2667,127.0527,127.248,4207.0
2017-09-20 11:20:00,136.78,136.79,136.59,136.59,4285.0,127.248,127.2573,127.0713,127.0713,4285.0
2017-09-20 11:30:00,136.7,136.76,136.57,136.61,5792.0,127.1736,127.2294,127.0527,127.0899,5792.0
2017-09-20 11:40:00,136.57,136.75,136.51,136.71,17243.0,127.0527,127.2201,126.9969,127.1829,17243.0
2017-09-20 11:50:00,136.68,136.87,136.65,136.82,13911.0,127.155,127.3318,127.1271,127.2853,13911.0
2017-09-20 12:00:00,136.8,136.96,136.8,136.9,4457.0,127.2667,127.4155,127.2667,127.3597,4457.0
2017-09-20 12:10:00,136.88,136.92,136.75,136.78,11020.0,127.3411,127.3783,127.2201,127.248,11020.0
2017-09-20 12:20:00,136.78,136.89,136.73,136.81,4300.0,127.248,127.3504,127.2015,127.276,4300.0
2017-09-20 12:30:00,136.83,136.92,136.82,136.92,3388.0,127.2946,127.3783,127.2853,127.3783,3388.0
2017-09-20 12:40:00,136.97,136.97,136.8,136.82,4880.0,127.4248,127.4248,127.2667,127.2853,4880.0
2017-09-20 12:50:00,136.84,136.84,136.57,136.69,33997.0,127.3039,127.3039,127.0527,127.1643,33997.0
2017-09-20 13:00:00,136.65,136.75,136.65,136.67,4800.0,127.1271,127.2201,127.1271,127.1457,4800.0
2017-09-20 13:10:00,136.67,136.72,136.59,136.59,2573.0,127.1457,127.1922,127.0713,127.0713,2573.0
2017-09-20 13:20:00,136.56,136.67,136.52,136.63,4193.0,127.0434,127.1457,127.0062,127.1085,4193.0
2017-09-20 13:30:00,136.67,136.69,136.54,136.54,3020.0,127.1457,127.1643,127.0248,127.0248,3020.0
2017-09-20 13:40:00,136.55,136.75,136.55,136.64,4028.0,127.0341,127.2201,127.0341,127.1178,4028.0
2017-09-20 13:50:00,136.68,136.71,136.57,136.67,3225.0,127.155,127.1829,127.0527,127.1457,3225.0
2017-09-20 14:00:00,136.67,136.73,136.22,136.3,12758.0,127.1457,127.2015,126.7271,126.8015,12758.0
2017-09-20 14:10:00,136.33,136.4,136.15,136.22,14251.0,126.8294,126.8945,126.6619,126.7271,14251.0
2017-09-20 14:20:00,136.21,136.21,135.71,135.91,12763.0,126.7178,126.7178,126.2526,126.4387,12763.0
2017-09-20 14:30:00,135.91,136.15,135.91,136.15,6535.0,126.4387,126.6619,126.4387,126.6619,6535.0
2017-09-20 14:40:00,136.18,136.35,136.09,136.35,9610.0,126.6899,126.848,126.6061,126.848,9610.0
2017-09-20 14:50:00,136.4,136.57,136.36,136.5,7400.0,126.8945,127.0527,126.8573,126.9876,7400.0
2017-09-20 15:00:00,136.46,136.6,136.46,136.48,7837.0,126.9503,127.0806,126.9503,126.969,7837.0
2017-09-20 15:10:00,136.51,136.57,136.46,136.56,8231.0,126.9969,127.0527,126.9503,127.0434,8231.0
2017-09-20 15:20:00,136.56,136.62,136.47,136.53,10041.0,127.0434,127.0992,126.9596,127.0155,10041.0
2017-09-20 15:30:00,136.53,136.71,136.53,136.66,14884.0,127.0155,127.1829,127.0155,127.1364,14884.0
2017-09-20 15:40:00,136.66,136.7,136.55,136.67,24779.0,127.1364,127.1736,127.0341,127.1457,24779.0
2017-09-20 15:50:00,136.67,136.76,136.54,136.7,62211.0,127.1457,127.2294,127.0248,127.1736,62211.0
2017-09-21 09:30:00,136.61,136.93,136.28,136.67,6424.0,127.0899,127.3876,126.7829,127.1457,6424.0
2017-09-21 09:40:00,136.72,136.74,136.25,136.25,8989.0,127.1922,127.2108,126.755,126.755,8989.0
2017-09-21 09:50:00,136.3,136.36,135.86,135.86,5941.0,126.8015,126.8573,126.3922,126.3922,5941.0
2017-09-21 10:00:00,135.9,136.2,135.88,135.88,13178.0,126.4294,126.7085,126.4108,126.4108,13178.0
2017-09-21 10:10:00,135.95,136.15,135.81,136.06,12992.0,126.4759,126.6619,126.3456,126.5782,12992.0
2017-09-21 10:20:00,136.01,136.05,135.87,136.03,4000.0,126.5317,126.5689,126.4015,126.5503,4000.0
2017-09-21 10:30:00,136.04,136.26,136.02,136.23,15707.0,126.5596,126.7643,126.541,126.7364,15707.0
2017-09-21 10:40:00,136.2,136.3,136.12,136.3,3779.0,126.7085,126.8015,126.634,126.8015,3779.0
2017-09-21 10:50:00,136.3,136.47,136.29,136.37,4220.0,126.8015,126.9596,126.7922,126.8666,4220.0
2017-09-21 11:00:00,136.4,136.5,136.26,136.5,5744.0,126.8945,126.9876,126.7643,126.9876,5744.0
2017-09-21 11:10:00,136.54,136.62,136.26,136.29,5027.0,127.0248,127.0992,126.7643,126.7922,5027.0
2017-09-21 11:20:00,136.37,136.42,136.31,136.36,5717.0,126.8666,126.9131,126.8108,126.8573,5717.0
2017-09-21 11:30:00,136.37,136.37,136.28,136.34,5479.0,126.8666,126.8666,126.7829,126.8387,5479.0
2017-09-21 11:40:00,136.35,136.42,136.22,136.26,6412.0,126.848,126.9131,126.7271,126.7643,6412.0
2017-09-21 11:50:00,136.31,136.34,136.19,136.24,3922.0,126.8108,126.8387,126.6992,126.7457,3922.0
2017-09-21 12:00:00,136.23,136.27,136.13,136.2,2887.0,126.7364,126.7736,126.6433,126.7085,2887.0
2017-09-21 12:10:00,136.17,136.27,136.17,136.25,1900.0,126.6806,126.7736,126.6806,126.755,1900.0
2017-09-21 12:20:00,136.23,136.24,136.1,136.16,6487.0,126.7364,126.7457,126.6154,126.6713,6487.0
2017-09-21 12:30:00,136.11,136.24,136.02,136.21,3722.0,126.6247,126.7457,126.541,126.7178,3722.0
2017-09-21 12:40:00,136.18,136.27,136.18,136.22,900.0,126.6899,126.7736,126.6899,126.7271,900.0
2017-09-21 12:50:00,136.23,136.34,136.23,136.27,1200.0,126.7364,126.8387,126.7364,126.7736,1200.0
2017-09-21 13:00:00,136.34,136.34,136.21,136.27,3045.0,126.8387,126.8387,126.7178,126.7736,3045.0
2017-09-21 13:10:00,136.22,136.4,136.22,136.3,2545.0,126.7271,126.8945,126.7271,126.8015,2545.0
2017-09-21 13:20:00,136.21,136.32,136.17,136.17,2539.0,126.7178,126.8201,126.6806,126.6806,2539.0
2017-09-21 13:30:00,136.22,136.31,136.13,136.27,7263.0,126.7271,126.8108,126.6433,126.7736,7263.0
2017-09-21 13:40:00,136.36,136.36,136.24,136.28,3103.0,126.8573,126.8573,126.7457,126.7829,3103.0
2017-09-21 13:50:00,136.28,136.38,136.25,136.3,7982.0,126.7829,126.8759,126.755,126.8015,7982.0
2017-09-21 14:00:00,136.3,136.33,136.26,136.31,4802.0,126.8015,126.8294,126.7643,126.8108,4802.0
2017-09-21 14:10:00,136.32,136.32,136.26,136.31,4600.0,126.8201,126.8201,126.7643,126.8108,4600.0
2017-09-21 14:20:00,136.28,136.46,136.26,136.44,6600.0,126.7829,126.9503,126.7643,126.9317,6600.0
2017-09-21 14:30:00,136.45,136.48,136.4,136.4,4223.0,126.941,126.969,126.8945,126.8945,4223.0
2017-09-21 14:40:00,136.41,136.42,136.28,136.39,4021.0,126.9038,126.9131,126.7829,126.8852,4021.0
2017-09-21 14:50:00,136.36,136.49,136.36,136.48,4346.0,126.8573,126.9783,126.8573,126.969,4346.0
2017-09-21 15:00:00,136.44,136.5,136.41,136.5,3207.0,126.9317,126.9876,126.9038,126.9876,3207.0
2017-09-21 15:10:00,136.48,136.58,136.46,136.52,5044.0,126.969,127.062,126.9503,127.0062,5044.0
2017-09-21 15:20:00,136.53,136.73,136.53,136.73,11177.0,127.0155,127.2015,127.0155,127.2015,11177.0
2017-09-21 15:30:00,136.72,136.75,136.62,136.75,15386.0,127.1922,127.2201,127.0992,127.2201,15386.0
2017-09-21 15:40:00,136.74,136.77,136.62,136.76,14779.0,127.2108,127.2387,127.0992,127.2294,14779.0
2017-09-21 15:50:00,136.75,136.84,136.62,136.68,55529.0,127.2201,127.3039,127.0992,127.155,55529.0
2017-09-22 09:30:00,136.81,137.06,136.81,136.95,7903.0,127.276,127.5085,127.276,127.4062,7903.0
2017-09-22 09:40:00,137.02,137.16,136.98,137.13,9195.0,127.4713,127.6016,127.4341,127.5737,9195.0
2017-09-22 09:50:00,137.25,137.32,137.14,137.21,15131.0,127.6853,127.7504,127.583,127.6481,15131.0
2017-09-22 10:00:00,137.18,137.32,137.11,137.32,13171.0,127.6202,127.7504,127.555,127.7504,13171.0
2017-09-22 10:10:00,137.34,137.45,137.34,137.37,9730.0,127.769,127.8714,127.769,127.7969,9730.0
2017-09-22 10:20:00,137.35,137.49,137.24,137.42,7290.0,127.7783,127.9086,127.676,127.8434,7290.0
2017-09-22 10:30:00,137.44,137.72,137.44,137.68,24289.0,127.8621,128.1225,127.8621,128.0853,24289.0
2017-09-22 10:40:00,137.7,137.89,137.69,137.77,9400.0,128.1039,128.2807,128.0946,128.1691,9400.0
2017-09-22 10:50:00,137.75,137.75,137.58,137.68,11322.0,128.1504,128.1504,127.9923,128.0853,11322.0
2017-09-22 11:00:00,137.63,137.76,137.63,137.75,3902.0,128.0388,128.1598,128.0388,128.1504,3902.0
2017-09-22 11:10:00,137.76,137.89,137.76,137.83,11134.0,128.1598,128.2807,128.1598,128.2249,11134.0
2017-09-22 11:20:00,137.81,137.87,137.8,137.8,12640.0,128.2063,128.2621,128.197,128.197,12640.0
2017-09-22 11:30:00,137.8,137.8,137.64,137.66,5800.0,128.197,128.197,128.0481,128.0667,5800.0
2017-09-22 11:40:00,137.72,137.84,137.72,137.81,5968.0,128.1225,128.2342,128.1225,128.2063,5968.0
2017-09-22 11:50:00,137.81,137.91,137.81,137.91,10686.0,128.2063,128.2993,128.2063,128.2993,10686.0
2017-09-22 12:00:00,137.91,137.98,137.89,137.98,3408.0,128.2993,128.3644,128.2807,128.3644,3408.0
2017-09-22 12:10:00,137.98,138.01,137.87,137.93,34236.0,128.3644,128.3923,128.2621,128.3179,34236.0
2017-09-22 12:20:00,137.94,137.99,137.92,137.94,10126.0,128.3272,128.3737,128.3086,128.3272,10126.0
2017-09-22 12:30:00,137.94,137.94,137.74,137.92,15743.0,128.3272,128.3272,128.1411,128.3086,15743.0
2017-09-22 12:40:00,137.94,138.01,137.94,137.94,13557.0,128.3272,128.3923,128.3272,128.3272,13557.0
2017-09-22 12:50:00,137.95,138.0,137.82,137.84,16748.0,128.3365,128.383,128.2156,128.2342,16748.0
2017-09-22 13:00:00,137.86,137.92,137.78,137.79,14973.0,128.2528,128.3086,128.1784,128.1877,14973.0
2017-09-22 13:10:00,137.77,137.78,137.71,137.78,5661.0,128.1691,128.1784,128.1132,128.1784,5661.0
2017-09-22 13:20:00,137.72,137.81,137.72,137.81,5729.0,128.1225,128.2063,128.1225,128.2063,5729.0
2017-09-22 13:30:00,137.84,137.86,137.78,137.78,17514.0,128.2342,128.2528,128.1784,128.1784,17514.0
2017-09-22 13:40:00,137.78,137.88,137.78,137.83,16276.0,128.1784,128.2714,128.1784,128.2249,16276.0
2017-09-22 13:50:00,137.83,137.88,137.79,137.81,6197.0,128.2249,128.2714,128.1877,128.2063,6197.0
2017-09-22 14:00:00,137.8,137.82,137.76,137.77,8358.0,128.197,128.2156,128.1598,128.1691,8358.0
2017-09-22 14:10:00,137.76,137.87,137.71,137.81,17229.0,128.1598,128.2621,128.1132,128.2063,17229.0
2017-09-22 14:20:00,137.81,137.83,137.78,137.83,7699.0,128.2063,128.2249,128.1784,128.2249,7699.0
2017-09-22 14:30:00,137.83,137.86,137.8,137.85,15299.0,128.2249,128.2528,128.197,128.2435,15299.0
2017-09-22 14:40:00,137.85,137.9,137.81,137.86,12590.0,128.2435,128.29,128.2063,128.2528,12590.0
2017-09-22 14:50:00,137.84,137.87,137.8,137.87,5929.0,128.2342,128.2621,128.197,128.2621,5929.0
2017-09-22 15:00:00,137.88,137.92,137.87,137.92,7421.0,128.2714,128.3086,128.2621,128.3086,7421.0
2017-09-22 15:10:00,137.93,138.03,137.91,138.03,14226.0,128.3179,128.4109,128.2993,128.4109,14226.0
2017-09-22 15:20:00,138.03,138.11,138.02,138.11,18847.0,128.4109,128.4854,128.4016,128.4854,18847.0
2017-09-22 15:30:00,138.12,138.17,138.12,138.16,13299.0,128.4947,128.5412,128.4947,128.5319,13299.0
2017-09-22 15:40:00,138.17,138.28,138.1,138.1,39757.0,128.5412,128.6435,128.4761,128.4761,39757.0
2017-09-22 15:50:00,138.11,138.18,138.02,138.02,54315.0,128.4854,128.5505,128.4016,128.4016,54315.0
2017-09-25 09:30:00,138.2,138.81,138.08,138.65,17900.0,128.5691,129.1366,128.4575,128.9877,17900.0
2017-09-25 09:40:00,138.7,139.03,138.59,138.75,16222.0,129.0342,129.3412,128.9319,129.0808,16222.0
2017-09-25 09:50:00,138.62,138.77,138.17,138.27,9630.0,128.9598,129.0994,128.5412,128.6342,9630.0
2017-09-25 10:00:00,138.28,138.47,137.8,138.0,40031.0,128.6435,128.8203,128.197,128.383,40031.0
2017-09-25 10:10:00,137.92,138.11,137.8,137.95,15076.0,128.3086,128.4854,128.197,128.3365,15076.0
2017-09-25 10:20:00,137.99,138.05,137.91,138.0,45645.0,128.3737,128.4295,128.2993,128.383,45645.0
2017-09-25 10:30:00,137.95,138.01,137.65,137.7,19485.0,128.3365,128.3923,128.0574,128.1039,19485.0
2017-09-25 10:40:00,137.7,137.71,137.44,137.61,17630.0,128.1039,128.1132,127.8621,128.0202,17630.0
2017-09-25 10:50:00,137.59,137.85,137.51,137.8,25309.0,128.0016,128.2435,127.9272,128.197,25309.0
2017-09-25 11:00:00,137.78,137.84,137.52,137.53,30506.0,128.1784,128.2342,127.9365,127.9458,30506.0
2017-09-25 11:10:00,137.5,137.65,137.06,137.36,54437.0,127.9179,128.0574,127.5085,127.7876,54437.0
2017-09-25 11:20:00,137.36,137.4,137.12,137.36,18673.0,127.7876,127.8248,127.5644,127.7876,18673.0
2017-09-25 11:30:00,137.36,137.39,137.18,137.19,6869.0,127.7876,127.8155,127.6202,127.6295,6869.0
2017-09-25 11:40:00,137.24,137.38,137.08,137.15,6001.0,127.676,127.8062,127.5271,127.5923,6001.0
2017-09-25 11:50:00,137.15,137.43,137.1,137.43,16366.0,127.5923,127.8527,127.5457,127.8527,16366.0
2017-09-25 12:00:00,137.39,137.45,137.09,137.13,19138.0,127.8155,127.8714,127.5364,127.5737,19138.0
2017-09-25 12:10:00,137.13,137.17,136.82,136.91,4342.0,127.5737,127.6109,127.2853,127.369,4342.0
2017-09-25 12:20:00,136.85,137.41,136.82,137.27,39388.0,127.3132,127.8341,127.2853,127.7039,39388.0
2017-09-25 12:30:00,137.21,137.21,137.05,137.15,11487.0,127.6481,127.6481,127.4992,127.5923,11487.0
2017-09-25 12:40:00,137.13,137.14,137.02,137.02,11566.0,127.5737,127.583,127.4713,127.4713,11566.0
2017-09-25 12:50:00,137.06,137.28,137.03,137.25,8459.0,127.5085,127.7132,127.4806,127.6853,8459.0
2017-09-25 13:00:00,137.22,137.61,137.18,137.47,14000.0,127.6574,128.0202,127.6202,127.89,14000.0
2017-09-25 13:10:00,137.44,137.56,137.41,137.5,5500.0,127.8621,127.9737,127.8341,127.9179,5500.0
2017-09-25 13:20:00,137.47,137.57,137.42,137.49,8320.0,127.89,127.983,127.8434,127.9086,8320.0
2017-09-25 13:30:00,137.46,137.84,137.44,137.77,13602.0,127.8807,128.2342,127.8621,128.1691,13602.0
2017-09-25 13:40:00,137.76,138.09,137.73,137.98,13090.0,128.1598,128.4668,128.1318,128.3644,13090.0
2017-09-25 13:50:00,138.01,138.09,137.89,138.09,5500.0,128.3923,128.4668,128.2807,128.4668,5500.0
2017-09-25 14:00:00,138.04,138.3,138.04,138.24,24791.0,128.4202,128.6621,128.4202,128.6063,24791.0
2017-09-25 14:10:00,138.26,138.31,138.03,138.19,24949.0,128.6249,128.6714,128.4109,128.5598,24949.0
2017-09-25 14:20:00,138.22,138.37,138.14,138.32,12835.0,128.5877,128.7272,128.5133,128.6807,12835.0
2017-09-25 14:30:00,138.36,138.36,138.08,138.22,10016.0,128.7179,128.7179,128.4575,128.5877,10016.0
2017-09-25 14:40:00,138.24,138.26,138.01,138.1,12158.0,128.6063,128.6249,128.3923,128.4761,12158.0
2017-09-25 14:50:00,138.07,138.26,138.03,138.18,12046.0,128.4481,128.6249,128.4109,128.5505,12046.0
2017-09-25 15:00:00,138.18,138.55,138.07,138.49,19345.0,128.5505,128.8947,128.4481,128.8389,19345.0
2017-09-25 15:10:00,138.56,138.69,138.48,138.64,13095.0,128.904,129.0249,128.8296,128.9784,13095.0
2017-09-25 15:20:00,138.63,138.83,138.55,138.74,12948.0,128.9691,129.1552,128.8947,129.0715,12948.0
2017-09-25 15:30:00,138.74,138.78,138.62,138.64,19812.0,129.0715,129.1087,128.9598,128.9784,19812.0
2017-09-25 15:40:00,138.64,138.64,138.43,138.62,33698.0,128.9784,128.9784,128.7831,128.9598,33698.0
2017-09-25 15:50:00,138.61,138.79,138.59,138.76,87526.0,128.9505,129.118,128.9319,129.0901,87526.0
2017-09-26 09:30:00,138.74,138.93,138.33,138.77,11347.0,129.0715,129.2482,128.69,129.0994,11347.0
2017-09-26 09:40:00,138.75,138.79,138.44,138.47,3250.0,129.0808,129.118,128.7924,128.8203,3250.0
2017-09-26 09:50:00,138.48,138.52,138.13,138.21,9385.0,128.8296,128.8668,128.504,128.5784,9385.0
2017-09-26 10:00:00,138.26,138.5,138.18,138.49,8682.0,128.6249,128.8482,128.5505,128.8389,8682.0
2017-09-26 10:10:00,138.47,138.6,138.39,138.6,5280.0,128.8203,128.9412,128.7458,128.9412,5280.0
2017-09-26 10:20:00,138.56,138.56,138.3,138.36,5252.0,128.904,128.904,128.6621,128.7179,5252.0
2017-09-26 10:30:00,138.29,138.34,138.11,138.2,3077.0,128.6528,128.6993,128.4854,128.5691,3077.0
2017-09-26 10:40:00,138.21,138.21,137.87,137.92,6426.0,128.5784,128.5784,128.2621,128.3086,6426.0
2017-09-26 10:50:00,137.93,138.03,137.82,138.0,8604.0,128.3179,128.4109,128.2156,128.383,8604.0
2017-09-26 11:00:00,138.01,138.03,137.77,137.99,10724.0,128.3923,128.4109,128.1691,128.3737,10724.0
2017-09-26 11:10:00,138.01,138.07,137.93,138.05,5643.0,128.3923,128.4481,128.3179,128.4295,5643.0
2017-09-26 11:20:00,138.05,138.43,138.05,138.43,14236.0,128.4295,128.7831,128.4295,128.7831,14236.0
2017-09-26 11:30:00,138.4,138.4,138.26,138.31,2600.0,128.7552,128.7552,128.6249,128.6714,2600.0
2017-09-26 11:40:00,138.36,138.49,138.27,138.49,7551.0,128.7179,128.8389,128.6342,128.8389,7551.0
2017-09-26 11:50:00,138.51,138.55,138.28,138.31,13408.0,128.8575,128.8947,128.6435,128.6714,13408.0
2017-09-26 12:00:00,138.3,138.41,138.26,138.26,3000.0,128.6621,128.7645,128.6249,128.6249,3000.0
2017-09-26 12:10:00,138.15,138.36,138.11,138.36,8109.0,128.5226,128.7179,128.4854,128.7179,8109.0
2017-09-26 12:20:00,138.37,138.45,138.24,138.4,5188.0,128.7272,128.8017,128.6063,128.7552,5188.0
2017-09-26 12:30:00,138.44,138.46,138.35,138.35,4110.0,128.7924,128.811,128.7086,128.7086,4110.0
2017-09-26 12:40:00,138.37,138.44,138.36,138.4,4000.0,128.7272,128.7924,128.7179,128.7552,4000.0
2017-09-26 12:50:00,138.43,138.46,138.27,138.29,3419.0,128.7831,128.811,128.6342,128.6528,3419.0
2017-09-26 13:00:00,138.3,138.38,138.28,138.38,2600.0,128.6621,128.7365,128.6435,128.7365,2600.0
2017-09-26 13:10:00,138.33,138.45,138.31,138.42,4892.0,128.69,128.8017,128.6714,128.7738,4892.0
2017-09-26 13:20:00,138.44,138.49,138.35,138.35,4277.0,128.7924,128.8389,128.7086,128.7086,4277.0
2017-09-26 13:30:00,138.29,138.35,138.14,138.22,3820.0,128.6528,128.7086,128.5133,128.5877,3820.0
2017-09-26 13:40:00,138.2,138.24,138.15,138.19,3537.0,128.5691,128.6063,128.5226,128.5598,3537.0
2017-09-26 13:50:00,138.18,138.24,138.16,138.2,3031.0,128.5505,128.6063,128.5319,128.5691,3031.0
2017-09-26 14:00:00,138.22,138.24,138.19,138.22,4772.0,128.5877,128.6063,128.5598,128.5877,4772.0
2017-09-26 14:10:00,138.21,138.21,138.12,138.19,6256.0,128.5784,128.5784,128.4947,128.5598,6256.0
2017-09-26 14:20:00,138.23,138.31,138.23,138.26,7841.0,128.597,128.6714,128.597,128.6249,7841.0
2017-09-26 14:30:00,138.26,138.29,138.22,138.24,3911.0,128.6249,128.6528,128.5877,128.6063,3911.0
2017-09-26 14:40:00,138.24,138.35,138.21,138.33,8414.0,128.6063,128.7086,128.5784,128.69,8414.0
2017-09-26 14:50:00,138.35,138.44,138.19,138.19,6500.0,128.7086,128.7924,128.5598,128.5598,6500.0
2017-09-26 15:00:00,138.15,138.39,138.14,138.29,9138.0,128.5226,128.7458,128.5133,128.6528,9138.0
2017-09-26 15:10:00,138.31,138.38,138.31,138.37,6600.0,128.6714,128.7365,128.6714,128.7272,6600.0
2017-09-26 15:20:00,138.37,138.44,138.26,138.28,7659.0,128.7272,128.7924,128.6249,128.6435,7659.0
2017-09-26 15:30:00,138.28,138.44,138.22,138.44,12789.0,128.6435,128.7924,128.5877,128.7924,12789.0
2017-09-26 15:40:00,138.43,138.45,138.3,138.3,24351.0,128.7831,128.8017,128.6621,128.6621,24351.0
2017-09-26 15:50:00,138.28,138.38,138.21,138.36,65612.0,128.6435,128.7365,128.5784,128.7179,65612.0
2017-09-27 09:30:00,139.12,139.94,139.0,139.59,20028.0,129.425,130.1878,129.3133,129.8622,20028.0
2017-09-27 09:40:00,139.41,139.55,139.1,139.1,3400.0,129.6948,129.825,129.4064,129.4064,3400.0
2017-09-27 09:50:00,139.12,139.16,138.71,138.95,10183.0,129.425,129.4622,129.0435,129.2668,10183.0
2017-09-27 10:00:00,139.02,139.02,138.58,138.58,8563.0,129.3319,129.3319,128.9226,128.9226,8563.0
2017-09-27 10:10:00,138.52,138.68,138.47,138.48,2500.0,128.8668,129.0156,128.8203,128.8296,2500.0
2017-09-27 10:20:00,138.55,138.91,138.51,138.8,6177.0,128.8947,129.2296,128.8575,129.1273,6177.0
2017-09-27 10:30:00,138.64,138.77,138.34,138.56,6258.0,128.9784,129.0994,128.6993,128.904,6258.0
2017-09-27 10:40:00,138.55,138.66,138.4,138.57,4700.0,128.8947,128.997,128.7552,128.9133,4700.0
2017-09-27 10:50:00,138.53,138.83,138.41,138.69,21020.0,128.8761,129.1552,128.7645,129.0249,21020.0
2017-09-27 11:00:00,138.56,138.84,138.55,138.8,3712.0,128.904,129.1645,128.8947,129.1273,3712.0
2017-09-27 11:10:00,138.75,139.14,138.75,139.11,3707.0,129.0808,129.4436,129.0808,129.4157,3707.0
2017-09-27 11:20:00,139.02,139.28,139.02,139.28,4462.0,129.3319,129.5738,129.3319,129.5738,4462.0
2017-09-27 11:30:00,139.18,139.25,139.0,139.06,3415.0,129.4808,129.5459,129.3133,129.3692,3415.0
2017-09-27 11:40:00,139.06,139.18,138.98,138.98,2600.0,129.3692,129.4808,129.2947,129.2947,2600.0
2017-09-27 11:50:00,139.02,139.12,139.0,139.02,2478.0,129.3319,129.425,129.3133,129.3319,2478.0
2017-09-27 12:00:00,139.1,139.1,138.89,138.94,3120.0,129.4064,129.4064,129.211,129.2575,3120.0
2017-09-27 12:10:00,138.94,138.94,138.81,138.81,3300.0,129.2575,129.2575,129.1366,129.1366,3300.0
2017-09-27 12:20:00,138.84,138.89,138.71,138.88,5449.0,129.1645,129.211,129.0435,129.2017,5449.0
2017-09-27 12:30:00,138.83,138.95,138.83,138.88,3069.0,129.1552,129.2668,129.1552,129.2017,3069.0
2017-09-27 12:40:00,138.86,138.9,138.81,138.83,3968.0,129.1831,129.2203,129.1366,129.1552,3968.0
2017-09-27 12:50:00,138.86,138.91,138.83,138.85,4660.0,129.1831,129.2296,129.1552,129.1738,4660.0
2017-09-27 13:00:00,138.85,138.91,138.77,138.81,3347.0,129.1738,129.2296,129.0994,129.1366,3347.0
2017-09-27 13:10:00,138.77,138.87,138.74,138.81,3326.0,129.0994,129.1924,129.0715,129.1366,3326.0
2017-09-27 13:20:00,138.84,138.94,138.84,138.93,4789.0,129.1645,129.2575,129.1645,129.2482,4789.0
2017-09-27 13:30:00,138.91,139.0,138.86,138.92,11845.0,129.2296,129.3133,129.1831,129.2389,11845.0
2017-09-27 13:40:00,138.9,138.97,138.89,138.92,6140.0,129.2203,129.2854,129.211,129.2389,6140.0
2017-09-27 13:50:00,138.95,138.97,138.8,138.81,8284.0,129.2668,129.2854,129.1273,129.1366,8284.0
2017-09-27 14:00:00,138.89,139.02,138.82,138.88,7617.0,129.211,129.3319,129.1459,129.2017,7617.0
2017-09-27 14:10:00,138.97,139.19,138.87,139.09,7177.0,129.2854,129.4901,129.1924,129.3971,7177.0
2017-09-27 14:20:00,139.1,139.17,139.02,139.02,2060.0,129.4064,129.4715,129.3319,129.3319,2060.0
2017-09-27 14:30:00,139.06,139.19,138.89,138.97,7978.0,129.3692,129.4901,129.211,129.2854,7978.0
2017-09-27 14:40:00,139.05,139.05,138.83,138.85,3100.0,129.3599,129.3599,129.1552,129.1738,3100.0
2017-09-27 14:50:00,138.85,138.93,138.83,138.9,7392.0,129.1738,129.2482,129.1552,129.2203,7392.0
2017-09-27 15:00:00,138.89,139.02,138.89,139.0,5039.0,129.211,129.3319,129.211,129.3133,5039.0
2017-09-27 15:10:00,139.01,139.04,138.89,138.94,9594.0,129.3226,129.3506,129.211,129.2575,9594.0
2017-09-27 15:20:00,138.99,139.13,138.98,139.05,16463.0,129.304,129.4343,129.2947,129.3599,16463.0
2017-09-27 15:30:00,139.02,139.06,138.89,138.89,16462.0,129.3319,129.3692,129.211,129.211,16462.0
2017-09-27 15:40:00,138.9,138.9,138.57,138.57,21023.0,129.2203,129.2203,128.9133,128.9133,21023.0
2017-09-27 15:50:00,138.55,138.72,138.49,138.7,75992.0,128.8947,129.0529,128.8389,129.0342,75992.0
2017-09-28 09:30:00,138.5,138.64,137.95,137.96,12256.0,128.8482,128.9784,128.3365,128.3458,12256.0
2017-09-28 09:40:00,137.95,138.63,137.68,138.34,30394.0,128.3365,128.9691,128.0853,128.6993,30394.0
2017-09-28 09:50:00,138.24,138.24,137.82,137.96,13188.0,128.6063,128.6063,128.2156,128.3458,13188.0
2017-09-28 10:00:00,137.94,138.11,137.71,137.87,9006.0,128.3272,128.4854,128.1132,128.2621,9006.0
2017-09-28 10:10:00,137.85,137.97,137.7,137.9,5723.0,128.2435,128.3551,128.1039,128.29,5723.0
2017-09-28 10:20:00,137.9,138.1,137.85,137.97,6058.0,128.29,128.4761,128.2435,128.3551,6058.0
2017-09-28 10:30:00,138.0,138.49,138.0,138.49,16480.0,128.383,128.8389,128.383,128.8389,16480.0
2017-09-28 10:40:00,138.57,138.6,138.43,138.44,4735.0,128.9133,128.9412,128.7831,128.7924,4735.0
2017-09-28 10:50:00,138.43,138.51,138.16,138.17,2432.0,128.7831,128.8575,128.5319,128.5412,2432.0
2017-09-28 11:00:00,138.13,138.19,137.96,138.09,4128.0,128.504,128.5598,128.3458,128.4668,4128.0
2017-09-28 11:10:00,138.1,138.1,137.99,138.09,8984.0,128.4761,128.4761,128.3737,128.4668,8984.0
2017-09-28 11:20:00,138.13,138.17,138.08,138.08,2400.0,128.504,128.5412,128.4575,128.4575,2400.0
2017-09-28 11:30:00,138.01,138.01,137.87,137.87,1909.0,128.3923,128.3923,128.2621,128.2621,1909.0
2017-09-28 11:40:00,137.89,138.06,137.88,138.02,5074.0,128.2807,128.4388,128.2714,128.4016,5074.0
2017-09-28 11:50:00,137.97,138.03,137.92,138.03,4433.0,128.3551,128.4109,128.3086,128.4109,4433.0
2017-09-28 12:00:00,137.99,138.03,137.91,137.94,2201.0,128.3737,128.4109,128.2993,128.3272,2201.0
2017-09-28 12:10:00,138.01,138.06,137.94,137.98,8357.0,128.3923,128.4388,128.3272,128.3644,8357.0
2017-09-28 12:20:00,137.97,138.16,137.93,138.14,7074.0,128.3551,128.5319,128.3179,128.5133,7074.0
2017-09-28 12:30:00,138.12,138.12,138.02,138.08,3329.0,128.4947,128.4947,128.4016,128.4575,3329.0
2017-09-28 12:40:00,138.06,138.16,138.02,138.07,4512.0,128.4388,128.5319,128.4016,128.4481,4512.0
2017-09-28 12:50:00,138.06,138.25,138.03,138.21,5500.0,128.4388,128.6156,128.4109,128.5784,5500.0
2017-09-28 13:00:00,138.27,138.31,138.21,138.31,3871.0,128.6342,128.6714,128.5784,128.6714,3871.0
2017-09-28 13:10:00,138.28,138.29,138.19,138.21,3327.0,128.6435,128.6528,128.5598,128.5784,3327.0
2017-09-28 13:20:00,138.25,138.38,138.25,138.31,4567.0,128.6156,128.7365,128.6156,128.6714,4567.0
2017-09-28 13:30:00,138.31,138.39,138.28,138.38,11434.0,128.6714,128.7458,128.6435,128.7365,11434.0
2017-09-28 13:40:00,138.36,138.43,138.27,138.37,8632.0,128.7179,128.7831,128.6342,128.7272,8632.0
2017-09-28 13:50:00,138.39,138.4,138.33,138.4,4861.0,128.7458,128.7552,128.69,128.7552,4861.0
2017-09-28 14:00:00,138.4,138.49,138.39,138.43,5960.0,128.7552,128.8389,128.7458,128.7831,5960.0
2017-09-28 14:10:00,138.4,138.52,138.38,138.46,7966.0,128.7552,128.8668,128.7365,128.811,7966.0
2017-09-28 14:20:00,138.45,138.45,138.36,138.36,5657.0,128.8017,128.8017,128.7179,128.7179,5657.0
2017-09-28 14:30:00,138.37,138.43,138.35,138.38,5739.0,128.7272,128.7831,128.7086,128.7365,5739.0
2017-09-28 14:40:00,138.39,138.39,138.28,138.34,6048.0,128.7458,128.7458,128.6435,128.6993,6048.0
2017-09-28 14:50:00,138.31,138.42,138.31,138.4,6242.0,128.6714,128.7738,128.6714,128.7552,6242.0
2017-09-28 15:00:00,138.4,138.51,138.4,138.45,4300.0,128.7552,128.8575,128.7552,128.8017,4300.0
2017-09-28 15:10:00,138.46,138.53,138.43,138.44,4917.0,128.811,128.8761,128.7831,128.7924,4917.0
2017-09-28 15:20:00,138.46,138.5,138.43,138.47,5950.0,128.811,128.8482,128.7831,128.8203,5950.0
2017-09-28 15:30:00,138.46,138.51,138.36,138.46,12147.0,128.811,128.8575,128.7179,128.811,12147.0
2017-09-28 15:40:00,138.48,138.53,138.44,138.52,17703.0,128.8296,128.8761,128.7924,128.8668,17703.0
2017-09-28 15:50:00,138.54,138.64,138.46,138.59,36374.0,128.8854,128.9784,128.811,128.9319,36374.0
2017-09-29 09:30:00,138.41,138.65,138.14,138.18,15765.0,128.7645,128.9877,128.5133,128.5505,15765.0
2017-09-29 09:40:00,138.18,138.48,138.07,138.46,6782.0,128.5505,128.8296,128.4481,128.811,6782.0
2017-09-29 09:50:00,138.44,138.53,138.05,138.22,13540.0,128.7924,128.8761,128.4295,128.5877,13540.0
2017-09-29 10:00:00,138.22,138.82,138.15,138.82,6691.0,128.5877,129.1459,128.5226,129.1459,6691.0
2017-09-29 10:10:00,138.81,138.98,138.78,138.9,5607.0,129.1366,129.2947,129.1087,129.2203,5607.0
2017-09-29 10:20:00,138.86,138.97,138.86,138.96,2350.0,129.1831,129.2854,129.1831,129.2761,2350.0
2017-09-29 10:30:00,138.99,139.15,138.92,139.13,5330.0,129.304,129.4529,129.2389,129.4343,5330.0
2017-09-29 10:40:00,139.1,139.2,139.01,139.01,6100.0,129.4064,129.4994,129.3226,129.3226,6100.0
2017-09-29 10:50:00,138.91,139.0,138.91,139.0,2098.0,129.2296,129.3133,129.2296,129.3133,2098.0
2017-09-29 11:00:00,139.01,139.01,138.69,138.71,5149.0,129.3226,129.3226,129.0249,129.0435,5149.0
2017-09-29 11:10:00,138.79,138.84,138.72,138.72,3844.0,129.118,129.1645,129.0529,129.0529,3844.0
2017-09-29 11:20:00,138.76,138.84,138.69,138.75,4200.0,129.0901,129.1645,129.0249,129.0808,4200.0
2017-09-29 11:30:00,138.77,138.8,138.69,138.75,4934.0,129.0994,129.1273,129.0249,129.0808,4934.0
2017-09-29 11:40:00,138.78,138.78,138.72,138.74,900.0,129.1087,129.1087,129.0529,129.0715,900.0
2017-09-29 11:50:00,138.78,138.97,138.78,138.9,5036.0,129.1087,129.2854,129.1087,129.2203,5036.0
2017-09-29 12:00:00,138.88,138.88,138.81,138.81,3460.0,129.2017,129.2017,129.1366,129.1366,3460.0
2017-09-29 12:10:00,138.84,138.89,138.81,138.84,2423.0,129.1645,129.211,129.1366,129.1645,2423.0
2017-09-29 12:20:00,138.78,138.93,138.78,138.92,2400.0,129.1087,129.2482,129.1087,129.2389,2400.0
2017-09-29 12:30:00,138.95,138.96,138.89,138.89,2050.0,129.2668,129.2761,129.211,129.211,2050.0
2017-09-29 12:40:00,138.97,138.97,138.94,138.94,1200.0,129.2854,129.2854,129.2575,129.2575,1200.0
2017-09-29 12:50:00,138.95,138.98,138.91,138.93,2892.0,129.2668,129.2947,129.2296,129.2482,2892.0
2017-09-29 13:00:00,138.94,138.94,138.88,138.88,3662.0,129.2575,129.2575,129.2017,129.2017,3662.0
2017-09-29 13:10:00,138.91,138.95,138.88,138.94,4040.0,129.2296,129.2668,129.2017,129.2575,4040.0
2017-09-29 13:20:00,138.91,138.92,138.89,138.91,1500.0,129.2296,129.2389,129.211,129.2296,1500.0
2017-09-29 13:30:00,138.9,138.93,138.88,138.93,1415.0,129.2203,129.2482,129.2017,129.2482,1415.0
2017-09-29 13:40:00,138.9,138.95,138.88,138.94,7544.0,129.2203,129.2668,129.2017,129.2575,7544.0
2017-09-29 13:50:00,138.95,138.99,138.92,138.96,6632.0,129.2668,129.304,129.2389,129.2761,6632.0
2017-09-29 14:00:00,138.94,138.96,138.87,138.88,5393.0,129.2575,129.2761,129.1924,129.2017,5393.0
2017-09-29 14:10:00,138.92,138.92,138.79,138.81,6516.0,129.2389,129.2389,129.118,129.1366,6516.0
2017-09-29 14:20:00,138.79,138.83,138.78,138.81,1585.0,129.118,129.1552,129.1087,129.1366,1585.0
2017-09-29 14:30:00,138.85,138.88,138.8,138.85,3323.0,129.1738,129.2017,129.1273,129.1738,3323.0
2017-09-29 14:40:00,138.81,138.89,138.81,138.86,4733.0,129.1366,129.211,129.1366,129.1831,4733.0
2017-09-29 14:50:00,138.89,139.04,138.88,138.97,4969.0,129.211,129.3506,129.2017,129.2854,4969.0
2017-09-29 15:00:00,138.98,139.0,138.94,138.99,4208.0,129.2947,129.3133,129.2575,129.304,4208.0
2017-09-29 15:10:00,138.98,139.01,138.93,138.99,4529.0,129.2947,129.3226,129.2482,129.304,4529.0
2017-09-29 15:20:00,138.98,139.01,138.92,138.92,4505.0,129.2947,129.3226,129.2389,129.2389,4505.0
2017-09-29 15:30:00,138.91,139.03,138.85,139.0,15409.0,129.2296,129.3412,129.1738,129.3133,15409.0
2017-09-29 15:40:00,139.01,139.09,138.99,138.99,13523.0,129.3226,129.3971,129.304,129.304,13523.0
2017-09-29 15:50:00,139.02,139.3,139.0,139.19,123754.0,129.3319,129.5924,129.3133,129.4901,123754.0
2017-10-02 09:30:00,139.52,139.99,139.33,139.99,11752.0,129.7971,130.2343,129.6203,130.2343,11752.0
2017-10-02 09:40:00,139.88,139.95,139.33,139.81,7233.0,130.132,130.1971,129.6203,130.0669,7233.0
2017-10-02 09:50:00,139.8,139.96,139.73,139.83,6882.0,130.0576,130.2064,129.9925,130.0855,6882.0
2017-10-02 10:00:00,139.9,140.07,139.65,139.78,10363.0,130.1506,130.3088,129.918,130.039,10363.0
2017-10-02 10:10:00,139.85,140.2,139.79,140.14,19972.0,130.1041,130.4297,130.0483,130.3739,19972.0
2017-10-02 10:20:00,140.15,140.25,139.95,140.07,21609.0,130.3832,130.4762,130.1971,130.3088,21609.0
2017-10-02 10:30:00,140.06,140.22,139.97,140.22,7635.0,130.2995,130.4483,130.2157,130.4483,7635.0
2017-10-02 10:40:00,140.22,140.22,139.92,139.94,3594.0,130.4483,130.4483,130.1692,130.1878,3594.0
2017-10-02 10:50:00,139.91,140.07,139.88,140.01,7530.0,130.1599,130.3088,130.132,130.253,7530.0
2017-10-02 11:00:00,140.02,140.07,139.98,140.0,7325.0,130.2623,130.3088,130.225,130.2436,7325.0
2017-10-02 11:10:00,140.0,140.18,139.96,140.08,8783.0,130.2436,130.4111,130.2064,130.3181,8783.0
2017-10-02 11:20:00,140.04,140.06,139.84,140.0,11100.0,130.2809,130.2995,130.0948,130.2436,11100.0
2017-10-02 11:30:00,140.05,140.18,139.99,140.11,6043.0,130.2902,130.4111,130.2343,130.346,6043.0
2017-10-02 11:40:00,140.14,140.18,139.96,140.03,11160.0,130.3739,130.4111,130.2064,130.2716,11160.0
2017-10-02 11:50:00,140.04,140.09,139.95,139.99,10683.0,130.2809,130.3274,130.1971,130.2343,10683.0
2017-10-02 12:00:00,139.95,140.09,139.92,140.03,18223.0,130.1971,130.3274,130.1692,130.2716,18223.0
2017-10-02 12:10:00,140.07,140.07,139.84,139.99,6570.0,130.3088,130.3088,130.0948,130.2343,6570.0
2017-10-02 12:20:00,139.97,140.12,139.95,140.02,13364.0,130.2157,130.3553,130.1971,130.2623,13364.0
2017-10-02 12:30:00,140.02,140.08,139.96,140.08,5506.0,130.2623,130.3181,130.2064,130.3181,5506.0
2017-10-02 12:40:00,140.11,140.15,140.08,140.13,2300.0,130.346,130.3832,130.3181,130.3646,2300.0
2017-10-02 12:50:00,140.14,140.15,139.99,140.06,5798.0,130.3739,130.3832,130.2343,130.2995,5798.0
2017-10-02 13:00:00,140.05,140.12,140.0,140.06,3900.0,130.2902,130.3553,130.2436,130.2995,3900.0
2017-10-02 13:10:00,140.09,140.17,140.06,140.09,3645.0,130.3274,130.4018,130.2995,130.3274,3645.0
2017-10-02 13:20:00,140.08,140.14,140.03,140.07,10425.0,130.3181,130.3739,130.2716,130.3088,10425.0
2017-10-02 13:30:00,140.05,140.09,139.93,139.96,18338.0,130.2902,130.3274,130.1785,130.2064,18338.0
2017-10-02 13:40:00,139.96,139.96,139.81,139.85,8041.0,130.2064,130.2064,130.0669,130.1041,8041.0
2017-10-02 13:50:00,139.84,139.9,139.69,139.71,4511.0,130.0948,130.1506,129.9553,129.9739,4511.0
2017-10-02 14:00:00,139.65,139.66,139.48,139.66,9765.0,129.918,129.9273,129.7599,129.9273,9765.0
2017-10-02 14:10:00,139.64,139.74,139.55,139.71,9517.0,129.9087,130.0018,129.825,129.9739,9517.0
2017-10-02 14:20:00,139.72,139.86,139.69,139.86,6679.0,129.9832,130.1134,129.9553,130.1134,6679.0
2017-10-02 14:30:00,139.85,140.03,139.77,140.03,5617.0,130.1041,130.2716,130.0297,130.2716,5617.0
2017-10-02 14:40:00,140.05,140.13,139.99,140.06,6561.0,130.2902,130.3646,130.2343,130.2995,6561.0
2017-10-02 14:50:00,140.04,140.13,140.02,140.11,3424.0,130.2809,130.3646,130.2623,130.346,3424.0
2017-10-02 15:00:00,140.08,140.08,139.91,139.91,4211.0,130.3181,130.3181,130.1599,130.1599,4211.0
2017-10-02 15:10:00,139.9,140.0,139.88,139.99,6280.0,130.1506,130.2436,130.132,130.2343,6280.0
2017-10-02 15:20:00,140.0,140.04,139.97,140.04,7183.0,130.2436,130.2809,130.2157,130.2809,7183.0
2017-10-02 15:30:00,140.01,140.11,139.97,140.06,25674.0,130.253,130.346,130.2157,130.2995,25674.0
2017-10-02 15:40:00,140.08,140.11,139.93,140.1,25077.0,130.3181,130.346,130.1785,130.3367,25077.0
2017-10-02 15:50:00,140.11,140.27,140.05,140.24,104904.0,130.346,130.4948,130.2902,130.4669,104904.0
2017-10-03 09:30:00,140.01,140.38,139.5,140.38,12647.0,130.253,130.5972,129.7785,130.5972,12647.0
2017-10-03 09:40:00,140.27,140.31,139.85,140.21,12334.0,130.4948,130.532,130.1041,130.439,12334.0
2017-10-03 09:50:00,140.09,140.37,139.81,140.2,62684.0,130.3274,130.5879,130.0669,130.4297,62684.0
2017-10-03 10:00:00,140.24,140.38,139.99,140.38,7026.0,130.4669,130.5972,130.2343,130.5972,7026.0
2017-10-03 10:10:00,140.41,140.48,140.26,140.29,8219.0,130.6251,130.6902,130.4855,130.5134,8219.0
2017-10-03 10:20:00,140.24,140.34,140.09,140.33,7066.0,130.4669,130.56,130.3274,130.5507,7066.0
2017-10-03 10:30:00,140.3,140.58,140.21,140.58,7040.0,130.5227,130.7832,130.439,130.7832,7040.0
2017-10-03 10:40:00,140.58,140.73,140.58,140.73,1913.0,130.7832,130.9228,130.7832,130.9228,1913.0
2017-10-03 10:50:00,140.75,140.92,140.59,140.9,6721.0,130.9414,131.0995,130.7925,131.0809,6721.0
2017-10-03 11:00:00,140.9,140.95,140.58,140.82,10777.0,131.0809,131.1274,130.7832,131.0065,10777.0
2017-10-03 11:10:00,140.76,140.8,140.65,140.69,8730.0,130.9507,130.9879,130.8484,130.8856,8730.0
2017-10-03 11:20:00,140.69,140.88,140.69,140.84,2400.0,130.8856,131.0623,130.8856,131.0251,2400.0
2017-10-03 11:30:00,140.86,141.01,140.85,140.9,6132.0,131.0437,131.1833,131.0344,131.0809,6132.0
2017-10-03 11:40:00,140.92,140.95,140.76,140.8,2504.0,131.0995,131.1274,130.9507,130.9879,2504.0
2017-10-03 11:50:00,140.76,140.92,140.63,140.73,5636.0,130.9507,131.0995,130.8297,130.9228,5636.0
2017-10-03 12:00:00,140.74,140.79,140.7,140.74,1405.0,130.9321,130.9786,130.8949,130.9321,1405.0
2017-10-03 12:10:00,140.7,140.85,140.7,140.85,2401.0,130.8949,131.0344,130.8949,131.0344,2401.0
2017-10-03 12:20:00,140.85,140.87,140.79,140.81,2800.0,131.0344,131.053,130.9786,130.9972,2800.0
2017-10-03 12:30:00,140.85,141.03,140.85,140.98,3200.0,131.0344,131.2019,131.0344,131.1554,3200.0
2017-10-03 12:40:00,140.99,141.19,140.98,141.16,5021.0,131.1647,131.3507,131.1554,131.3228,5021.0
2017-10-03 12:50:00,141.18,141.28,141.18,141.19,2627.0,131.3414,131.4344,131.3414,131.3507,2627.0
2017-10-03 13:00:00,141.19,141.22,141.15,141.16,1900.0,131.3507,131.3786,131.3135,131.3228,1900.0
2017-10-03 13:10:00,141.13,141.14,140.98,141.06,4809.0,131.2949,131.3042,131.1554,131.2298,4809.0
2017-10-03 13:20:00,141.04,141.26,141.03,141.07,8516.0,131.2112,131.4158,131.2019,131.2391,8516.0
2017-10-03 13:30:00,141.05,141.25,140.97,141.19,15870.0,131.2205,131.4065,131.1461,131.3507,15870.0
2017-10-03 13:40:00,141.19,141.21,140.96,141.2,16737.0,131.3507,131.3693,131.1367,131.36,16737.0
2017-10-03 13:50:00,141.18,141.25,141.15,141.18,5908.0,131.3414,131.4065,131.3135,131.3414,5908.0
2017-10-03 14:00:00,141.16,141.16,141.05,141.11,6747.0,131.3228,131.3228,131.2205,131.2763,6747.0
2017-10-03 14:10:00,141.1,141.11,141.02,141.08,4883.0,131.267,131.2763,131.1926,131.2484,4883.0
2017-10-03 14:20:00,141.08,141.08,140.81,140.86,10408.0,131.2484,131.2484,130.9972,131.0437,10408.0
2017-10-03 14:30:00,140.87,140.94,140.87,140.89,4686.0,131.053,131.1181,131.053,131.0716,4686.0
2017-10-03 14:40:00,140.89,140.92,140.8,140.84,13470.0,131.0716,131.0995,130.9879,131.0251,13470.0
2017-10-03 14:50:00,140.87,141.01,140.81,141.0,6460.0,131.053,131.1833,130.9972,131.174,6460.0
2017-10-03 15:00:00,141.01,141.05,140.96,141.05,4270.0,131.1833,131.2205,131.1367,131.2205,4270.0
2017-10-03 15:10:00,141.02,141.11,140.92,140.93,15948.0,131.1926,131.2763,131.0995,131.1088,15948.0
2017-10-03 15:20:00,140.91,140.92,140.77,140.77,9390.0,131.0902,131.0995,130.96,130.96,9390.0
2017-10-03 15:30:00,140.78,140.93,140.76,140.93,20605.0,130.9693,131.1088,130.9507,131.1088,20605.0
2017-10-03 15:40:00,140.94,141.06,140.9,140.91,17050.0,131.1181,131.2298,131.0809,131.0902,17050.0
2017-10-03 15:50:00,140.9,141.12,140.87,141.02,71089.0,131.0809,131.2856,131.053,131.1926,71089.0
2017-10-04 09:30:00,141.0,141.38,140.66,141.22,33599.0,131.174,131.5275,130.8577,131.3786,33599.0
2017-10-04 09:40:00,141.16,141.38,141.03,141.27,20487.0,131.3228,131.5275,131.2019,131.4251,20487.0
2017-10-04 09:50:00,141.26,141.54,141.13,141.52,15051.0,131.4158,131.6763,131.2949,131.6577,15051.0
2017-10-04 10:00:00,141.49,141.55,141.24,141.39,15329.0,131.6298,131.6856,131.3972,131.5368,15329.0
2017-10-04 10:10:00,141.42,141.44,141.13,141.22,10150.0,131.5647,131.5833,131.2949,131.3786,10150.0
2017-10-04 10:20:00,141.16,141.34,141.09,141.21,15750.0,131.3228,131.4903,131.2577,131.3693,15750.0
2017-10-04 10:30:00,141.14,141.14,140.8,141.04,9794.0,131.3042,131.3042,130.9879,131.2112,9794.0
2017-10-04 10:40:00,141.02,141.16,140.87,140.92,4466.0,131.1926,131.3228,131.053,131.0995,4466.0
2017-10-04 10:50:00,140.86,141.12,140.86,141.06,21364.0,131.0437,131.2856,131.0437,131.2298,21364.0
2017-10-04 11:00:00,141.09,141.19,140.97,141.06,6851.0,131.2577,131.3507,131.1461,131.2298,6851.0
2017-10-04 11:10:00,141.1,141.1,140.94,140.98,5451.0,131.267,131.267,131.1181,131.1554,5451.0
2017-10-04 11:20:00,140.96,141.07,140.84,141.02,5219.0,131.1367,131.2391,131.0251,131.1926,5219.0
2017-10-04 11:30:00,141.03,141.19,140.98,141.06,3348.0,131.2019,131.3507,131.1554,131.2298,3348.0
2017-10-04 11:40:00,141.06,141.18,140.96,141.15,4388.0,131.2298,131.3414,131.1367,131.3135,4388.0
2017-10-04 11:50:00,141.14,141.29,141.12,141.24,12929.0,131.3042,131.4438,131.2856,131.3972,12929.0
2017-10-04 12:00:00,141.24,141.27,141.16,141.17,7400.0,131.3972,131.4251,131.3228,131.3321,7400.0
2017-10-04 12:10:00,141.18,141.32,141.13,141.26,10000.0,131.3414,131.4717,131.2949,131.4158,10000.0
2017-10-04 12:20:00,141.28,141.31,141.2,141.27,4526.0,131.4344,131.4624,131.36,131.4251,4526.0
2017-10-04 12:30:00,141.28,141.37,141.21,141.29,3609.0,131.4344,131.5182,131.3693,131.4438,3609.0
2017-10-04 12:40:00,141.3,141.3,141.22,141.29,1900.0,131.4531,131.4531,131.3786,131.4438,1900.0
2017-10-04 12:50:00,141.3,141.33,141.18,141.18,2424.0,131.4531,131.481,131.3414,131.3414,2424.0
2017-10-04 13:00:00,141.18,141.26,141.16,141.25,3244.0,131.3414,131.4158,131.3228,131.4065,3244.0
2017-10-04 13:10:00,141.29,141.29,141.12,141.13,4714.0,131.4438,131.4438,131.2856,131.2949,4714.0
2017-10-04 13:20:00,141.15,141.37,141.15,141.29,5243.0,131.3135,131.5182,131.3135,131.4438,5243.0
2017-10-04 13:30:00,141.33,141.38,141.26,141.33,4096.0,131.481,131.5275,131.4158,131.481,4096.0
2017-10-04 13:40:00,141.33,141.33,141.03,141.15,11966.0,131.481,131.481,131.2019,131.3135,11966.0
2017-10-04 13:50:00,141.09,141.23,141.07,141.22,5234.0,131.2577,131.3879,131.2391,131.3786,5234.0
2017-10-04 14:00:00,141.25,141.34,141.23,141.3,2776.0,131.4065,131.4903,131.3879,131.4531,2776.0
2017-10-04 14:10:00,141.26,141.27,141.23,141.24,2143.0,131.4158,131.4251,131.3879,131.3972,2143.0
2017-10-04 14:20:00,141.22,141.3,141.2,141.3,3300.0,131.3786,131.4531,131.36,131.4531,3300.0
2017-10-04 14:30:00,141.25,141.3,141.23,141.27,3200.0,131.4065,131.4531,131.3879,131.4251,3200.0
2017-10-04 14:40:00,141.25,141.29,141.21,141.21,5075.0,131.4065,131.4438,131.3693,131.3693,5075.0
2017-10-04 14:50:00,141.22,141.41,141.22,141.38,6770.0,131.3786,131.5554,131.3786,131.5275,6770.0
2017-10-04 15:00:00,141.38,141.5,141.31,141.39,13793.0,131.5275,131.6391,131.4624,131.5368,13793.0
2017-10-04 15:10:00,141.39,141.62,141.39,141.56,8726.0,131.5368,131.7508,131.5368,131.6949,8726.0
2017-10-04 15:20:00,141.57,141.6,141.47,141.5,3960.0,131.7042,131.7321,131.6112,131.6391,3960.0
2017-10-04 15:30:00,141.47,141.61,141.46,141.5,11447.0,131.6112,131.7415,131.6019,131.6391,11447.0
2017-10-04 15:40:00,141.48,141.51,141.4,141.51,14041.0,131.6205,131.6484,131.5461,131.6484,14041.0
2017-10-04 15:50:00,141.51,141.75,141.43,141.67,66404.0,131.6484,131.8717,131.574,131.7973,66404.0
2017-10-05 09:30:00,141.88,142.46,141.88,142.3,12973.0,131.9926,132.5322,131.9926,132.3834,12973.0
2017-10-05 09:40:00,142.1,142.25,141.94,142.12,7929.0,132.1973,132.3369,132.0485,132.2159,7929.0
2017-10-05 09:50:00,142.1,142.32,141.96,141.96,8191.0,132.1973,132.402,132.0671,132.0671,8191.0
2017-10-05 10:00:00,141.97,141.98,141.64,141.77,7501.0,132.0764,132.0857,131.7694,131.8903,7501.0
2017-10-05 10:10:00,141.8,141.83,141.66,141.77,3623.0,131.9182,131.9461,131.788,131.8903,3623.0
2017-10-05 10:20:00,141.73,141.79,141.66,141.71,5151.0,131.8531,131.9089,131.788,131.8345,5151.0
2017-10-05 10:30:00,141.65,141.73,141.35,141.66,6312.0,131.7787,131.8531,131.4996,131.788,6312.0
2017-10-05 10:40:00,141.73,141.96,141.66,141.94,6911.0,131.8531,132.0671,131.788,132.0485,6911.0
2017-10-05 10:50:00,141.89,141.9,141.63,141.71,8075.0,132.0019,132.0112,131.7601,131.8345,8075.0
2017-10-05 11:00:00,141.73,141.9,141.73,141.9,4064.0,131.8531,132.0112,131.8531,132.0112,4064.0
2017-10-05 11:10:00,141.92,141.97,141.75,141.86,16001.0,132.0298,132.0764,131.8717,131.974,16001.0
2017-10-05 11:20:00,141.92,142.35,141.89,142.34,60400.0,132.0298,132.4299,132.0019,132.4206,60400.0
2017-10-05 11:30:00,142.36,142.36,142.16,142.2,6907.0,132.4392,132.4392,132.2531,132.2903,6907.0
2017-10-05 11:40:00,142.14,142.22,141.93,141.93,8096.0,132.2345,132.3089,132.0392,132.0392,8096.0
2017-10-05 11:50:00,141.98,142.51,141.93,142.51,16670.0,132.0857,132.5787,132.0392,132.5787,16670.0
2017-10-05 12:00:00,142.46,142.68,142.45,142.5,6496.0,132.5322,132.7369,132.5229,132.5694,6496.0
2017-10-05 12:10:00,142.5,142.66,142.39,142.66,12011.0,132.5694,132.7183,132.4671,132.7183,12011.0
2017-10-05 12:20:00,142.65,142.65,142.41,142.43,3161.0,132.709,132.709,132.4857,132.5043,3161.0
2017-10-05 12:30:00,142.4,142.46,142.3,142.3,5440.0,132.4764,132.5322,132.3834,132.3834,5440.0
2017-10-05 12:40:00,142.34,142.46,142.3,142.44,6551.0,132.4206,132.5322,132.3834,132.5136,6551.0
2017-10-05 12:50:00,142.41,142.49,142.36,142.4,2320.0,132.4857,132.5601,132.4392,132.4764,2320.0
2017-10-05 13:00:00,142.39,142.51,142.35,142.5,4111.0,132.4671,132.5787,132.4299,132.5694,4111.0
2017-10-05 13:10:00,142.41,142.47,142.29,142.35,5661.0,132.4857,132.5415,132.3741,132.4299,5661.0
2017-10-05 13:20:00,142.36,142.39,142.32,142.38,2900.0,132.4392,132.4671,132.402,132.4578,2900.0
2017-10-05 13:30:00,142.34,142.39,142.24,142.28,4000.0,132.4206,132.4671,132.3275,132.3648,4000.0
2017-10-05 13:40:00,142.24,142.28,142.12,142.17,12475.0,132.3275,132.3648,132.2159,132.2624,12475.0
2017-10-05 13:50:00,142.18,142.33,142.18,142.21,6700.0,132.2717,132.4113,132.2717,132.2996,6700.0
2017-10-05 14:00:00,142.16,142.32,142.16,142.26,4251.0,132.2531,132.402,132.2531,132.3462,4251.0
2017-10-05 14:10:00,142.24,142.3,142.14,142.14,4700.0,132.3275,132.3834,132.2345,132.2345,4700.0
2017-10-05 14:20:00,142.15,142.22,142.09,142.2,6636.0,132.2438,132.3089,132.188,132.2903,6636.0
2017-10-05 14:30:00,142.22,142.22,142.08,142.16,33643.0,132.3089,132.3089,132.1787,132.2531,33643.0
2017-10-05 14:40:00,142.14,142.15,141.92,141.96,29272.0,132.2345,132.2438,132.0298,132.0671,29272.0
2017-10-05 14:50:00,141.97,142.1,141.97,141.97,3988.0,132.0764,132.1973,132.0764,132.0764,3988.0
2017-10-05 15:00:00,141.95,142.06,141.95,142.01,5797.0,132.0578,132.1601,132.0578,132.1136,5797.0
2017-10-05 15:10:00,142.01,142.02,141.95,141.98,13968.0,132.1136,132.1229,132.0578,132.0857,13968.0
2017-10-05 15:20:00,141.98,142.03,141.95,141.99,17138.0,132.0857,132.1322,132.0578,132.095,17138.0
2017-10-05 15:30:00,141.99,142.0,141.84,141.88,12023.0,132.095,132.1043,131.9554,131.9926,12023.0
2017-10-05 15:40:00,141.87,141.99,141.84,141.99,18653.0,131.9833,132.095,131.9554,132.095,18653.0
2017-10-05 15:50:00,142.0,142.11,141.96,142.1,41562.0,132.1043,132.2066,132.0671,132.1973,41562.0
2017-10-06 09:30:00,142.43,143.79,142.16,143.79,19514.0,132.5043,133.7695,132.2531,133.7695,19514.0
2017-10-06 09:40:00,143.83,143.83,142.9,143.06,24316.0,133.8067,133.8067,132.9416,133.0904,24316.0
2017-10-06 09:50:00,143.06,143.98,142.94,143.83,23619.0,133.0904,133.9463,132.9788,133.8067,23619.0
2017-10-06 10:00:00,143.82,143.87,143.57,143.73,21561.0,133.7974,133.844,133.5649,133.7137,21561.0
2017-10-06 10:10:00,143.64,143.89,143.58,143.73,13784.0,133.63,133.8626,133.5742,133.7137,13784.0
2017-10-06 10:20:00,143.82,143.82,143.29,143.58,8625.0,133.7974,133.7974,133.3044,133.5742,8625.0
2017-10-06 10:30:00,143.58,143.58,143.07,143.07,29913.0,133.5742,133.5742,133.0997,133.0997,29913.0
2017-10-06 10:40:00,143.03,143.27,143.0,143.18,12636.0,133.0625,133.2858,133.0346,133.202,12636.0
2017-10-06 10:50:00,143.16,143.16,142.82,142.82,18383.0,133.1834,133.1834,132.8671,132.8671,18383.0
2017-10-06 11:00:00,142.78,143.14,142.77,143.04,7430.0,132.8299,133.1648,132.8206,133.0718,7430.0
2017-10-06 11:10:00,143.0,143.11,142.96,142.99,5677.0,133.0346,133.1369,132.9974,133.0253,5677.0
2017-10-06 11:20:00,142.88,143.0,142.8,142.89,63197.0,132.9229,133.0346,132.8485,132.9323,63197.0
2017-10-06 11:30:00,142.92,142.94,142.68,142.68,5920.0,132.9602,132.9788,132.7369,132.7369,5920.0
2017-10-06 11:40:00,142.68,142.71,142.45,142.54,6641.0,132.7369,132.7648,132.5229,132.6066,6641.0
2017-10-06 11:50:00,142.54,142.65,142.38,142.58,7898.0,132.6066,132.709,132.4578,132.6439,7898.0
2017-10-06 12:00:00,142.58,142.63,142.4,142.46,11625.0,132.6439,132.6904,132.4764,132.5322,11625.0
2017-10-06 12:10:00,142.4,142.5,142.26,142.36,2200.0,132.4764,132.5694,132.3462,132.4392,2200.0
2017-10-06 12:20:00,142.29,142.36,142.2,142.34,3100.0,132.3741,132.4392,132.2903,132.4206,3100.0
2017-10-06 12:30:00,142.33,142.55,142.26,142.55,4865.0,132.4113,132.6159,132.3462,132.6159,4865.0
2017-10-06 12:40:00,142.52,142.52,142.32,142.4,3619.0,132.588,132.588,132.402,132.4764,3619.0
2017-10-06 12:50:00,142.4,142.47,142.3,142.43,3880.0,132.4764,132.5415,132.3834,132.5043,3880.0
2017-10-06 13:00:00,142.45,142.48,142.34,142.38,3880.0,132.5229,132.5508,132.4206,132.4578,3880.0
2017-10-06 13:10:00,142.39,142.6,142.32,142.56,8314.0,132.4671,132.6625,132.402,132.6252,8314.0
2017-10-06 13:20:00,142.59,142.72,142.54,142.69,13092.0,132.6532,132.7741,132.6066,132.7462,13092.0
2017-10-06 13:30:00,142.69,142.77,142.62,142.67,7313.0,132.7462,132.8206,132.6811,132.7276,7313.0
2017-10-06 13:40:00,142.67,142.9,142.66,142.82,7413.0,132.7276,132.9416,132.7183,132.8671,7413.0
2017-10-06 13:50:00,142.8,142.85,142.54,142.82,9394.0,132.8485,132.895,132.6066,132.8671,9394.0
2017-10-06 14:00:00,142.77,142.9,142.6,142.64,20174.0,132.8206,132.9416,132.6625,132.6997,20174.0
2017-10-06 14:10:00,142.6,142.78,142.47,142.73,12273.0,132.6625,132.8299,132.5415,132.7834,12273.0
2017-10-06 14:20:00,142.68,142.77,142.52,142.55,7200.0,132.7369,132.8206,132.588,132.6159,7200.0
2017-10-06 14:30:00,142.55,142.68,142.48,142.68,6179.0,132.6159,132.7369,132.5508,132.7369,6179.0
2017-10-06 14:40:00,142.63,142.81,142.62,142.81,7616.0,132.6904,132.8578,132.6811,132.8578,7616.0
2017-10-06 14:50:00,142.69,142.81,142.58,142.63,12800.0,132.7462,132.8578,132.6439,132.6904,12800.0
2017-10-06 15:00:00,142.62,142.75,142.43,142.58,35510.0,132.6811,132.802,132.5043,132.6439,35510.0
2017-10-06 15:10:00,142.56,142.65,142.41,142.47,9932.0,132.6252,132.709,132.4857,132.5415,9932.0
2017-10-06 15:20:00,142.46,142.48,142.28,142.37,10005.0,132.5322,132.5508,132.3648,132.4485,10005.0
2017-10-06 15:30:00,142.35,142.35,142.23,142.28,13368.0,132.4299,132.4299,132.3182,132.3648,13368.0
2017-10-06 15:40:00,142.3,142.43,142.23,142.26,30052.0,132.3834,132.5043,132.3182,132.3462,30052.0
2017-10-06 15:50:00,142.25,142.49,142.22,142.48,85074.0,132.3369,132.5601,132.3089,132.5508,85074.0
2017-10-09 09:30:00,142.44,142.83,142.18,142.54,11029.0,132.5136,132.8764,132.2717,132.6066,11029.0
2017-10-09 09:40:00,142.47,142.48,141.46,141.87,22247.0,132.5415,132.5508,131.6019,131.9833,22247.0
2017-10-09 09:50:00,141.87,142.0,141.73,141.99,7173.0,131.9833,132.1043,131.8531,132.095,7173.0
2017-10-09 10:00:00,141.95,142.19,141.89,142.07,5321.0,132.0578,132.281,132.0019,132.1694,5321.0
2017-10-09 10:10:00,142.03,142.13,141.96,142.13,2982.0,132.1322,132.2252,132.0671,132.2252,2982.0
2017-10-09 10:20:00,142.12,142.54,142.08,142.51,14216.0,132.2159,132.6066,132.1787,132.5787,14216.0
2017-10-09 10:30:00,142.51,142.51,142.21,142.46,4498.0,132.5787,132.5787,132.2996,132.5322,4498.0
2017-10-09 10:40:00,142.45,142.51,142.4,142.42,3160.0,132.5229,132.5787,132.4764,132.495,3160.0
2017-10-09 10:50:00,142.44,142.51,142.43,142.45,3110.0,132.5136,132.5787,132.5043,132.5229,3110.0
2017-10-09 11:00:00,142.52,142.52,142.25,142.25,5684.0,132.588,132.588,132.3369,132.3369,5684.0
2017-10-09 11:10:00,142.28,142.41,142.26,142.41,5210.0,132.3648,132.4857,132.3462,132.4857,5210.0
2017-10-09 11:20:00,142.37,142.38,142.12,142.13,12303.0,132.4485,132.4578,132.2159,132.2252,12303.0
2017-10-09 11:30:00,142.13,142.18,142.06,142.06,7775.0,132.2252,132.2717,132.1601,132.1601,7775.0
2017-10-09 11:40:00,142.07,142.17,142.0,142.12,7700.0,132.1694,132.2624,132.1043,132.2159,7700.0
2017-10-09 11:50:00,142.17,142.28,142.16,142.24,5827.0,132.2624,132.3648,132.2531,132.3275,5827.0
2017-10-09 12:00:00,142.25,142.25,142.08,142.08,9300.0,132.3369,132.3369,132.1787,132.1787,9300.0
2017-10-09 12:10:00,142.0,142.07,141.96,142.01,8974.0,132.1043,132.1694,132.0671,132.1136,8974.0
2017-10-09 12:20:00,142.01,142.08,141.99,141.99,5720.0,132.1136,132.1787,132.095,132.095,5720.0
2017-10-09 12:30:00,142.0,142.12,142.0,142.05,7500.0,132.1043,132.2159,132.1043,132.1508,7500.0
2017-10-09 12:40:00,142.01,142.06,141.87,141.93,9943.0,132.1136,132.1601,131.9833,132.0392,9943.0
2017-10-09 12:50:00,141.97,141.97,141.89,141.91,4205.0,132.0764,132.0764,132.0019,132.0205,4205.0
2017-10-09 13:00:00,141.88,141.93,141.86,141.88,4776.0,131.9926,132.0392,131.974,131.9926,4776.0
2017-10-09 13:10:00,141.84,141.88,141.8,141.85,5914.0,131.9554,131.9926,131.9182,131.9647,5914.0
2017-10-09 13:20:00,141.86,141.9,141.82,141.86,3066.0,131.974,132.0112,131.9368,131.974,3066.0
2017-10-09 13:30:00,141.86,141.95,141.84,141.95,6394.0,131.974,132.0578,131.9554,132.0578,6394.0
2017-10-09 13:40:00,141.92,141.92,141.85,141.86,2925.0,132.0298,132.0298,131.9647,131.974,2925.0
2017-10-09 13:50:00,141.87,141.87,141.75,141.85,7386.0,131.9833,131.9833,131.8717,131.9647,7386.0
2017-10-09 14:00:00,141.86,141.86,141.72,141.75,6000.0,131.974,131.974,131.8438,131.8717,6000.0
2017-10-09 14:10:00,141.78,141.78,141.7,141.73,6511.0,131.8996,131.8996,131.8252,131.8531,6511.0
2017-10-09 14:20:00,141.73,141.75,141.56,141.65,11730.0,131.8531,131.8717,131.6949,131.7787,11730.0
2017-10-09 14:30:00,141.65,141.65,141.55,141.59,7076.0,131.7787,131.7787,131.6856,131.7228,7076.0
2017-10-09 14:40:00,141.56,141.68,141.54,141.67,6778.0,131.6949,131.8066,131.6763,131.7973,6778.0
2017-10-09 14:50:00,141.68,141.78,141.64,141.68,7572.0,131.8066,131.8996,131.7694,131.8066,7572.0
2017-10-09 15:00:00,141.66,141.7,141.6,141.67,5508.0,131.788,131.8252,131.7321,131.7973,5508.0
2017-10-09 15:10:00,141.65,141.66,141.56,141.59,11447.0,131.7787,131.788,131.6949,131.7228,11447.0
2017-10-09 15:20:00,141.59,141.78,141.57,141.78,6388.0,131.7228,131.8996,131.7042,131.8996,6388.0
2017-10-09 15:30:00,141.75,141.81,141.73,141.78,11696.0,131.8717,131.9275,131.8531,131.8996,11696.0
2017-10-09 15:40:00,141.76,141.91,141.56,141.81,25742.0,131.881,132.0205,131.6949,131.9275,25742.0
2017-10-09 15:50:00,141.83,141.96,141.81,141.94,50307.0,131.9461,132.0671,131.9275,132.0485,50307.0
2017-10-10 09:30:00,142.27,142.41,141.92,142.21,59336.0,132.3555,132.4857,132.0298,132.2996,59336.0
2017-10-10 09:40:00,142.21,142.6,142.21,142.6,6257.0,132.2996,132.6625,132.2996,132.6625,6257.0
2017-10-10 09:50:00,142.49,142.63,142.25,142.46,26038.0,132.5601,132.6904,132.3369,132.5322,26038.0
2017-10-10 10:00:00,142.44,142.56,142.13,142.18,2513.0,132.5136,132.6252,132.2252,132.2717,2513.0
2017-10-10 10:10:00,142.18,142.27,141.68,141.68,5308.0,132.2717,132.3555,131.8066,131.8066,5308.0
2017-10-10 10:20:00,141.67,141.88,141.64,141.88,6993.0,131.7973,131.9926,131.7694,131.9926,6993.0
2017-10-10 10:30:00,141.94,142.02,141.85,141.85,6659.0,132.0485,132.1229,131.9647,131.9647,6659.0
2017-10-10 10:40:00,141.92,141.92,141.64,141.86,5195.0,132.0298,132.0298,131.7694,131.974,5195.0
2017-10-10 10:50:00,141.83,141.85,141.69,141.82,4479.0,131.9461,131.9647,131.8159,131.9368,4479.0
2017-10-10 11:00:00,141.74,142.21,141.73,142.14,33551.0,131.8624,132.2996,131.8531,132.2345,33551.0
2017-10-10 11:10:00,142.14,142.26,142.0,142.04,6843.0,132.2345,132.3462,132.1043,132.1415,6843.0
2017-10-10 11:20:00,142.07,142.25,142.05,142.25,7900.0,132.1694,132.3369,132.1508,132.3369,7900.0
2017-10-10 11:30:00,142.3,142.3,142.07,142.09,4702.0,132.3834,132.3834,132.1694,132.188,4702.0
2017-10-10 11:40:00,142.12,142.3,142.11,142.23,49812.0,132.2159,132.3834,132.2066,132.3182,49812.0
2017-10-10 11:50:00,142.17,142.34,141.88,142.0,21589.0,132.2624,132.4206,131.9926,132.1043,21589.0
2017-10-10 12:00:00,141.94,142.14,141.89,142.1,12200.0,132.0485,132.2345,132.0019,132.1973,12200.0
2017-10-10 12:10:00,142.05,142.05,141.9,141.9,3829.0,132.1508,132.1508,132.0112,132.0112,3829.0
2017-10-10 12:20:00,141.87,141.95,141.83,141.95,4600.0,131.9833,132.0578,131.9461,132.0578,4600.0
2017-10-10 12:30:00,141.96,142.05,141.95,142.01,2772.0,132.0671,132.1508,132.0578,132.1136,2772.0
2017-10-10 12:40:00,142.01,142.18,142.01,142.1,3587.0,132.1136,132.2717,132.1136,132.1973,3587.0
2017-10-10 12:50:00,142.09,142.18,142.08,142.13,9561.0,132.188,132.2717,132.1787,132.2252,9561.0
2017-10-10 13:00:00,142.13,142.29,142.12,142.17,14719.0,132.2252,132.3741,132.2159,132.2624,14719.0
2017-10-10 13:10:00,142.19,142.36,142.19,142.28,4420.0,132.281,132.4392,132.281,132.3648,4420.0
2017-10-10 13:20:00,142.21,142.21,142.1,142.15,3259.0,132.2996,132.2996,132.1973,132.2438,3259.0
2017-10-10 13:30:00,142.16,142.21,142.15,142.2,4416.0,132.2531,132.2996,132.2438,132.2903,4416.0
2017-10-10 13:40:00,142.17,142.19,142.1,142.11,5510.0,132.2624,132.281,132.1973,132.2066,5510.0
2017-10-10 13:50:00,142.11,142.18,142.1,142.15,5287.0,132.2066,132.2717,132.1973,132.2438,5287.0
2017-10-10 14:00:00,142.16,142.18,142.02,142.04,6222.0,132.2531,132.2717,132.1229,132.1415,6222.0
2017-10-10 14:10:00,142.03,142.13,141.94,142.08,7267.0,132.1322,132.2252,132.0485,132.1787,7267.0
2017-10-10 14:20:00,142.05,142.27,142.05,142.27,9007.0,132.1508,132.3555,132.1508,132.3555,9007.0
2017-10-10 14:30:00,142.29,142.37,142.26,142.37,8376.0,132.3741,132.4485,132.3462,132.4485,8376.0
2017-10-10 14:40:00,142.35,142.35,142.27,142.27,4806.0,132.4299,132.4299,132.3555,132.3555,4806.0
2017-10-10 14:50:00,142.23,142.25,141.95,142.01,7251.0,132.3182,132.3369,132.0578,132.1136,7251.0
2017-10-10 15:00:00,142.03,142.1,142.02,142.05,4171.0,132.1322,132.1973,132.1229,132.1508,4171.0
2017-10-10 15:10:00,142.04,142.07,141.99,142.03,4000.0,132.1415,132.1694,132.095,132.1322,4000.0
2017-10-10 15:20:00,142.04,142.12,142.04,142.12,5093.0,132.1415,132.2159,132.1415,132.2159,5093.0
2017-10-10 15:30:00,142.13,142.19,142.12,142.15,7647.0,132.2252,132.281,132.2159,132.2438,7647.0
2017-10-10 15:40:00,142.15,142.15,142.09,142.12,12493.0,132.2438,132.2438,132.188,132.2159,12493.0
2017-10-10 15:50:00,142.14,142.17,142.01,142.17,38004.0,132.2345,132.2624,132.1136,132.2624,38004.0
2017-10-11 09:30:00,142.22,142.44,141.97,142.18,13990.0,132.3089,132.5136,132.0764,132.2717,13990.0
2017-10-11 09:40:00,142.16,142.24,141.85,142.23,8019.0,132.2531,132.3275,131.9647,132.3182,8019.0
2017-10-11 09:50:00,142.2,142.43,142.11,142.43,16817.0,132.2903,132.5043,132.2066,132.5043,16817.0
2017-10-11 10:00:00,142.43,142.45,142.29,142.39,3768.0,132.5043,132.5229,132.3741,132.4671,3768.0
2017-10-11 10:10:00,142.48,142.69,142.43,142.62,2200.0,132.5508,132.7462,132.5043,132.6811,2200.0
2017-10-11 10:20:00,142.6,142.8,142.58,142.65,2665.0,132.6625,132.8485,132.6439,132.709,2665.0
2017-10-11 10:30:00,142.62,142.62,142.43,142.53,3045.0,132.6811,132.6811,132.5043,132.5973,3045.0
2017-10-11 10:40:00,142.48,142.5,142.2,142.2,3617.0,132.5508,132.5694,132.2903,132.2903,3617.0
2017-10-11 10:50:00,142.17,142.2,142.13,142.17,2113.0,132.2624,132.2903,132.2252,132.2624,2113.0
2017-10-11 11:00:00,142.19,142.2,142.05,142.12,7783.0,132.281,132.2903,132.1508,132.2159,7783.0
2017-10-11 11:10:00,142.16,142.23,142.04,142.09,3275.0,132.2531,132.3182,132.1415,132.188,3275.0
2017-10-11 11:20:00,142.06,142.08,141.89,142.02,4211.0,132.1601,132.1787,132.0019,132.1229,4211.0
2017-10-11 11:30:00,142.06,142.15,142.05,142.1,3252.0,132.1601,132.2438,132.1508,132.1973,3252.0
2017-10-11 11:40:00,142.11,142.13,141.9,141.9,4296.0,132.2066,132.2252,132.0112,132.0112,4296.0
2017-10-11 11:50:00,141.91,141.98,141.88,141.98,2765.0,132.0205,132.0857,131.9926,132.0857,2765.0
2017-10-11 12:00:00,141.98,142.0,141.89,141.94,6036.0,132.0857,132.1043,132.0019,132.0485,6036.0
2017-10-11 12:10:00,141.97,142.08,141.95,142.0,7070.0,132.0764,132.1787,132.0578,132.1043,7070.0
2017-10-11 12:20:00,142.02,142.13,142.02,142.08,4276.0,132.1229,132.2252,132.1229,132.1787,4276.0
2017-10-11 12:30:00,142.12,142.23,142.12,142.23,1302.0,132.2159,132.3182,132.2159,132.3182,1302.0
2017-10-11 12:40:00,142.22,142.25,142.12,142.16,3500.0,132.3089,132.3369,132.2159,132.2531,3500.0
2017-10-11 12:50:00,142.09,142.15,142.08,142.12,2699.0,132.188,132.2438,132.1787,132.2159,2699.0
2017-10-11 13:00:00,142.08,142.08,142.05,142.05,1100.0,132.1787,132.1787,132.1508,132.1508,1100.0
2017-10-11 13:10:00,142.04,142.06,141.85,141.92,6023.0,132.1415,132.1601,131.9647,132.0298,6023.0
2017-10-11 13:20:00,141.9,141.96,141.83,141.93,4188.0,132.0112,132.0671,131.9461,132.0392,4188.0
2017-10-11 13:30:00,141.92,141.93,141.84,141.84,5319.0,132.0298,132.0392,131.9554,131.9554,5319.0
2017-10-11 13:40:00,141.85,141.93,141.84,141.86,2752.0,131.9647,132.0392,131.9554,131.974,2752.0
2017-10-11 13:50:00,141.84,141.98,141.84,141.96,5040.0,131.9554,132.0857,131.9554,132.0671,5040.0
2017-10-11 14:00:00,142.0,142.07,141.95,141.95,6672.0,132.1043,132.1694,132.0578,132.0578,6672.0
2017-10-11 14:10:00,141.99,142.12,141.9,142.12,10278.0,132.095,132.2159,132.0112,132.2159,10278.0
2017-10-11 14:20:00,142.12,142.15,141.98,141.99,3500.0,132.2159,132.2438,132.0857,132.095,3500.0
2017-10-11 14:30:00,142.01,142.17,141.99,142.03,30231.0,132.1136,132.2624,132.095,132.1322,30231.0
2017-10-11 14:40:00,142.06,142.12,142.0,142.0,7019.0,132.1601,132.2159,132.1043,132.1043,7019.0
2017-10-11 14:50:00,142.0,142.05,141.89,141.9,7958.0,132.1043,132.1508,132.0019,132.0112,7958.0
2017-10-11 15:00:00,141.9,142.03,141.87,142.0,10362.0,132.0112,132.1322,131.9833,132.1043,10362.0
2017-10-11 15:10:00,142.02,142.18,141.99,142.18,5132.0,132.1229,132.2717,132.095,132.2717,5132.0
2017-10-11 15:20:00,142.21,142.34,142.18,142.34,31243.0,132.2996,132.4206,132.2717,132.4206,31243.0
2017-10-11 15:30:00,142.32,142.41,142.24,142.4,41697.0,132.402,132.4857,132.3275,132.4764,41697.0
2017-10-11 15:40:00,142.41,142.49,142.37,142.48,12066.0,132.4857,132.5601,132.4485,132.5508,12066.0
2017-10-11 15:50:00,142.48,142.57,142.43,142.5,70269.0,132.5508,132.6346,132.5043,132.5694,70269.0
2017-10-12 09:30:00,142.34,142.89,142.32,142.73,10828.0,132.4206,132.9323,132.402,132.7834,10828.0
2017-10-12 09:40:00,142.74,142.97,142.34,142.57,19680.0,132.7927,133.0067,132.4206,132.6346,19680.0
2017-10-12 09:50:00,142.45,142.47,142.03,142.19,6089.0,132.5229,132.5415,132.1322,132.281,6089.0
2017-10-12 10:00:00,142.24,142.3,142.14,142.15,4706.0,132.3275,132.3834,132.2345,132.2438,4706.0
2017-10-12 10:10:00,142.21,142.49,142.17,142.45,7980.0,132.2996,132.5601,132.2624,132.5229,7980.0
2017-10-12 10:20:00,142.53,142.79,142.46,142.55,5799.0,132.5973,132.8392,132.5322,132.6159,5799.0
2017-10-12 10:30:00,142.53,142.67,142.5,142.58,11066.0,132.5973,132.7276,132.5694,132.6439,11066.0
2017-10-12 10:40:00,142.58,142.63,142.52,142.54,6547.0,132.6439,132.6904,132.588,132.6066,6547.0
2017-10-12 10:50:00,142.59,142.68,142.34,142.42,11019.0,132.6532,132.7369,132.4206,132.495,11019.0
2017-10-12 11:00:00,142.4,142.81,142.3,142.76,6198.0,132.4764,132.8578,132.3834,132.8113,6198.0
2017-10-12 11:10:00,142.81,142.98,142.77,142.93,4534.0,132.8578,133.016,132.8206,132.9695,4534.0
2017-10-12 11:20:00,142.93,143.11,142.93,143.08,2300.0,132.9695,133.1369,132.9695,133.109,2300.0
2017-10-12 11:30:00,143.08,143.08,142.97,143.05,5900.0,133.109,133.109,133.0067,133.0811,5900.0
2017-10-12 11:40:00,143.04,143.05,142.85,142.85,4063.0,133.0718,133.0811,132.895,132.895,4063.0
2017-10-12 11:50:00,142.88,142.92,142.76,142.8,2504.0,132.9229,132.9602,132.8113,132.8485,2504.0
2017-10-12 12:00:00,142.81,142.84,142.78,142.83,1440.0,132.8578,132.8857,132.8299,132.8764,1440.0
2017-10-12 12:10:00,142.83,143.0,142.83,143.0,3132.0,132.8764,133.0346,132.8764,133.0346,3132.0
2017-10-12 12:20:00,142.98,143.28,142.98,143.21,8894.0,133.016,133.2951,133.016,133.23,8894.0
2017-10-12 12:30:00,143.19,143.26,143.15,143.2,4051.0,133.2113,133.2765,133.1741,133.2206,4051.0
2017-10-12 12:40:00,143.21,143.33,143.19,143.29,5990.0,133.23,133.3416,133.2113,133.3044,5990.0
2017-10-12 12:50:00,143.32,143.41,143.32,143.4,5038.0,133.3323,133.416,133.3323,133.4067,5038.0
2017-10-12 13:00:00,143.37,143.39,143.3,143.37,3400.0,133.3788,133.3974,133.3137,133.3788,3400.0
2017-10-12 13:10:00,143.37,143.6,143.37,143.57,6348.0,133.3788,133.5928,133.3788,133.5649,6348.0
2017-10-12 13:20:00,143.55,143.58,143.51,143.55,3673.0,133.5463,133.5742,133.509,133.5463,3673.0
2017-10-12 13:30:00,143.53,143.53,143.4,143.45,6203.0,133.5277,133.5277,133.4067,133.4532,6203.0
2017-10-12 13:40:00,143.45,143.48,143.34,143.4,8400.0,133.4532,133.4811,133.3509,133.4067,8400.0
2017-10-12 13:50:00,143.42,143.45,143.37,143.45,6588.0,133.4253,133.4532,133.3788,133.4532,6588.0
2017-10-12 14:00:00,143.44,143.51,143.44,143.49,6020.0,133.4439,133.509,133.4439,133.4904,6020.0
2017-10-12 14:10:00,143.47,143.81,143.47,143.79,9224.0,133.4718,133.7881,133.4718,133.7695,9224.0
2017-10-12 14:20:00,143.79,143.81,143.62,143.68,12988.0,133.7695,133.7881,133.6114,133.6672,12988.0
2017-10-12 14:30:00,143.68,143.7,143.47,143.47,11976.0,133.6672,133.6858,133.4718,133.4718,11976.0
2017-10-12 14:40:00,143.5,143.53,143.33,143.33,12343.0,133.4997,133.5277,133.3416,133.3416,12343.0
2017-10-12 14:50:00,143.33,143.53,143.29,143.53,11634.0,133.3416,133.5277,133.3044,133.5277,11634.0
2017-10-12 15:00:00,143.53,143.56,143.41,143.43,12407.0,133.5277,133.5556,133.416,133.4346,12407.0
2017-10-12 15:10:00,143.43,143.5,143.41,143.49,23738.0,133.4346,133.4997,133.416,133.4904,23738.0
2017-10-12 15:20:00,143.49,143.67,143.47,143.62,21473.0,133.4904,133.6579,133.4718,133.6114,21473.0
2017-10-12 15:30:00,143.64,143.74,143.59,143.63,23332.0,133.63,133.723,133.5835,133.6207,23332.0
2017-10-12 15:40:00,143.62,143.76,143.61,143.75,31339.0,133.6114,133.7416,133.6021,133.7323,31339.0
2017-10-12 15:50:00,143.74,143.86,143.61,143.83,90603.0,133.723,133.8347,133.6021,133.8067,90603.0
2017-10-13 09:30:00,144.06,144.79,144.01,144.19,15414.0,134.0207,134.6998,133.9742,134.1417,15414.0
2017-10-13 09:40:00,144.2,144.21,143.81,143.98,9973.0,134.151,134.1603,133.7881,133.9463,9973.0
2017-10-13 09:50:00,144.0,144.07,143.78,143.99,10818.0,133.9649,134.03,133.7602,133.9556,10818.0
2017-10-13 10:00:00,143.9,144.22,143.86,144.11,9790.0,133.8719,134.1696,133.8347,134.0672,9790.0
2017-10-13 10:10:00,144.18,144.28,144.01,144.24,15981.0,134.1324,134.2254,133.9742,134.1882,15981.0
2017-10-13 10:20:00,144.29,144.33,144.14,144.18,12534.0,134.2347,134.2719,134.0951,134.1324,12534.0
2017-10-13 10:30:00,144.2,144.47,144.13,144.42,9093.0,134.151,134.4021,134.0858,134.3556,9093.0
2017-10-13 10:40:00,144.47,144.54,144.23,144.3,8920.0,134.4021,134.4673,134.1789,134.244,8920.0
2017-10-13 10:50:00,144.22,144.46,144.19,144.37,6229.0,134.1696,134.3928,134.1417,134.3091,6229.0
2017-10-13 11:00:00,144.43,144.45,144.2,144.29,6425.0,134.3649,134.3835,134.151,134.2347,6425.0
2017-10-13 11:10:00,144.39,144.39,144.16,144.25,7782.0,134.3277,134.3277,134.1137,134.1975,7782.0
2017-10-13 11:20:00,144.28,144.64,144.27,144.64,18268.0,134.2254,134.5603,134.2161,134.5603,18268.0
2017-10-13 11:30:00,144.65,144.67,144.5,144.61,15906.0,134.5696,134.5882,134.4301,134.5324,15906.0
2017-10-13 11:40:00,144.64,144.65,144.37,144.47,8738.0,134.5603,134.5696,134.3091,134.4021,8738.0
2017-10-13 11:50:00,144.43,144.51,144.37,144.45,8021.0,134.3649,134.4394,134.3091,134.3835,8021.0
2017-10-13 12:00:00,144.46,144.66,144.43,144.64,7788.0,134.3928,134.5789,134.3649,134.5603,7788.0
2017-10-13 12:10:00,144.64,144.81,144.63,144.63,7813.0,134.5603,134.7184,134.551,134.551,7813.0
2017-10-13 12:20:00,144.62,144.67,144.59,144.62,7277.0,134.5417,134.5882,134.5138,134.5417,7277.0
2017-10-13 12:30:00,144.61,144.65,144.58,144.65,3944.0,134.5324,134.5696,134.5045,134.5696,3944.0
2017-10-13 12:40:00,144.64,144.7,144.51,144.63,6330.0,134.5603,134.6161,134.4394,134.551,6330.0
2017-10-13 12:50:00,144.66,144.67,144.55,144.57,5900.0,134.5789,134.5882,134.4766,134.4952,5900.0
2017-10-13 13:00:00,144.59,144.75,144.59,144.74,8199.0,134.5138,134.6626,134.5138,134.6533,8199.0
2017-10-13 13:10:00,144.75,144.8,144.56,144.6,9301.0,134.6626,134.7091,134.4859,134.5231,9301.0
2017-10-13 13:20:00,144.62,144.67,144.53,144.55,5977.0,134.5417,134.5882,134.458,134.4766,5977.0
2017-10-13 13:30:00,144.56,144.56,144.38,144.42,6687.0,134.4859,134.4859,134.3184,134.3556,6687.0
2017-10-13 13:40:00,144.41,144.43,144.2,144.21,6769.0,134.3463,134.3649,134.151,134.1603,6769.0
2017-10-13 13:50:00,144.19,144.27,144.14,144.16,9305.0,134.1417,134.2161,134.0951,134.1137,9305.0
2017-10-13 14:00:00,144.15,144.21,144.07,144.2,8260.0,134.1044,134.1603,134.03,134.151,8260.0
2017-10-13 14:10:00,144.22,144.29,144.14,144.14,10902.0,134.1696,134.2347,134.0951,134.0951,10902.0
2017-10-13 14:20:00,144.17,144.17,144.04,144.16,5005.0,134.1231,134.1231,134.0021,134.1137,5005.0
2017-10-13 14:30:00,144.16,144.2,144.08,144.11,10385.0,134.1137,134.151,134.0393,134.0672,10385.0
2017-10-13 14:40:00,144.09,144.19,144.05,144.08,8907.0,134.0486,134.1417,134.0114,134.0393,8907.0
2017-10-13 14:50:00,144.06,144.12,143.96,144.03,7021.0,134.0207,134.0765,133.9277,133.9928,7021.0
2017-10-13 15:00:00,143.99,144.04,143.93,144.03,15964.0,133.9556,134.0021,133.8998,133.9928,15964.0
2017-10-13 15:10:00,144.04,144.04,143.98,144.01,8460.0,134.0021,134.0021,133.9463,133.9742,8460.0
2017-10-13 15:20:00,144.01,144.15,144.01,144.08,13152.0,133.9742,134.1044,133.9742,134.0393,13152.0
2017-10-13 15:30:00,144.08,144.22,144.02,144.18,17469.0,134.0393,134.1696,133.9835,134.1324,17469.0
2017-10-13 15:40:00,144.19,144.19,144.03,144.18,31674.0,134.1417,134.1417,133.9928,134.1324,31674.0
2017-10-13 15:50:00,144.19,144.23,144.07,144.23,91506.0,134.1417,134.1789,134.03,134.1789,91506.0
2017-10-16 09:30:00,144.3,144.84,144.11,144.16,7431.0,134.244,134.7464,134.0672,134.1137,7431.0
2017-10-16 09:40:00,144.21,144.21,143.89,144.04,5044.0,134.1603,134.1603,133.8626,134.0021,5044.0
2017-10-16 09:50:00,143.94,144.09,143.93,144.05,3076.0,133.9091,134.0486,133.8998,134.0114,3076.0
2017-10-16 10:00:00,144.09,144.09,143.88,143.9,55548.0,134.0486,134.0486,133.8533,133.8719,55548.0
2017-10-16 10:10:00,143.9,144.05,143.84,143.91,5887.0,133.8719,134.0114,133.816,133.8812,5887.0
2017-10-16 10:20:00,143.83,143.95,143.77,143.84,3300.0,133.8067,133.9184,133.7509,133.816,3300.0
2017-10-16 10:30:00,143.92,143.96,143.77,143.84,4353.0,133.8905,133.9277,133.7509,133.816,4353.0
2017-10-16 10:40:00,143.85,144.01,143.8,144.01,4869.0,133.8254,133.9742,133.7788,133.9742,4869.0
2017-10-16 10:50:00,144.03,144.07,143.94,144.02,6282.0,133.9928,134.03,133.9091,133.9835,6282.0
2017-10-16 11:00:00,144.05,144.25,144.05,144.22,20091.0,134.0114,134.1975,134.0114,134.1696,20091.0
2017-10-16 11:10:00,144.21,144.25,144.09,144.09,6441.0,134.1603,134.1975,134.0486,134.0486,6441.0
2017-10-16 11:20:00,144.1,144.38,144.06,144.38,11098.0,134.0579,134.3184,134.0207,134.3184,11098.0
2017-10-16 11:30:00,144.39,144.41,144.22,144.3,8042.0,134.3277,134.3463,134.1696,134.244,8042.0
2017-10-16 11:40:00,144.25,144.34,144.21,144.34,5379.0,134.1975,134.2812,134.1603,134.2812,5379.0
2017-10-16 11:50:00,144.37,144.44,144.27,144.43,8204.0,134.3091,134.3742,134.2161,134.3649,8204.0
2017-10-16 12:00:00,144.44,144.46,144.13,144.17,6954.0,134.3742,134.3928,134.0858,134.1231,6954.0
2017-10-16 12:10:00,144.15,144.23,144.12,144.12,2648.0,134.1044,134.1789,134.0765,134.0765,2648.0
2017-10-16 12:20:00,144.09,144.16,143.93,143.93,11470.0,134.0486,134.1137,133.8998,133.8998,11470.0
2017-10-16 12:30:00,144.0,144.05,143.94,143.94,3600.0,133.9649,134.0114,133.9091,133.9091,3600.0
2017-10-16 12:40:00,143.97,144.03,143.94,144.01,6506.0,133.937,133.9928,133.9091,133.9742,6506.0
2017-10-16 12:50:00,144.03,144.07,144.0,144.03,3009.0,133.9928,134.03,133.9649,133.9928,3009.0
2017-10-16 13:00:00,144.04,144.09,144.01,144.05,3290.0,134.0021,134.0486,133.9742,134.0114,3290.0
2017-10-16 13:10:00,144.06,144.12,144.03,144.12,1800.0,134.0207,134.0765,133.9928,134.0765,1800.0
2017-10-16 13:20:00,144.08,144.11,144.03,144.08,4601.0,134.0393,134.0672,133.9928,134.0393,4601.0
2017-10-16 13:30:00,144.07,144.25,144.06,144.21,3700.0,134.03,134.1975,134.0207,134.1603,3700.0
2017-10-16 13:40:00,144.23,144.28,144.18,144.25,4579.0,134.1789,134.2254,134.1324,134.1975,4579.0
2017-10-16 13:50:00,144.15,144.32,144.15,144.28,2800.0,134.1044,134.2626,134.1044,134.2254,2800.0
2017-10-16 14:00:00,144.24,144.24,144.11,144.21,4712.0,134.1882,134.1882,134.0672,134.1603,4712.0
2017-10-16 14:10:00,144.21,144.27,144.2,144.27,3859.0,134.1603,134.2161,134.151,134.2161,3859.0
2017-10-16 14:20:00,144.26,144.41,144.25,144.41,7831.0,134.2068,134.3463,134.1975,134.3463,7831.0
2017-10-16 14:30:00,144.41,144.42,144.33,144.38,6906.0,134.3463,134.3556,134.2719,134.3184,6906.0
2017-10-16 14:40:00,144.37,144.39,144.23,144.23,3000.0,134.3091,134.3277,134.1789,134.1789,3000.0
2017-10-16 14:50:00,144.23,144.34,144.2,144.34,8335.0,134.1789,134.2812,134.151,134.2812,8335.0
2017-10-16 15:00:00,144.34,144.4,144.31,144.35,12967.0,134.2812,134.337,134.2533,134.2905,12967.0
2017-10-16 15:10:00,144.35,144.41,144.34,144.4,9715.0,134.2905,134.3463,134.2812,134.337,9715.0
2017-10-16 15:20:00,144.44,144.46,144.38,144.45,10238.0,134.3742,134.3928,134.3184,134.3835,10238.0
2017-10-16 15:30:00,144.45,144.61,144.45,144.59,20273.0,134.3835,134.5324,134.3835,134.5138,20273.0
2017-10-16 15:40:00,144.57,144.59,144.45,144.51,14169.0,134.4952,134.5138,134.3835,134.4394,14169.0
2017-10-16 15:50:00,144.53,144.75,144.53,144.74,62009.0,134.458,134.6626,134.458,134.6533,62009.0
2017-10-17 09:30:00,144.7,144.88,143.92,144.09,13035.0,134.6161,134.7836,133.8905,134.0486,13035.0
2017-10-17 09:40:00,144.05,144.29,144.04,144.28,6382.0,134.0114,134.2347,134.0021,134.2254,6382.0
2017-10-17 09:50:00,144.4,144.47,144.23,144.37,3387.0,134.337,134.4021,134.1789,134.3091,3387.0
2017-10-17 10:00:00,144.36,144.45,144.19,144.25,4762.0,134.2998,134.3835,134.1417,134.1975,4762.0
2017-10-17 10:10:00,144.21,144.24,144.04,144.13,3700.0,134.1603,134.1882,134.0021,134.0858,3700.0
2017-10-17 10:20:00,144.13,144.16,143.87,143.87,11422.0,134.0858,134.1137,133.844,133.844,11422.0
2017-10-17 10:30:00,143.83,144.11,143.83,144.08,9241.0,133.8067,134.0672,133.8067,134.0393,9241.0
2017-10-17 10:40:00,144.11,144.16,143.99,144.02,4656.0,134.0672,134.1137,133.9556,133.9835,4656.0
2017-10-17 10:50:00,144.06,144.18,144.01,144.02,7100.0,134.0207,134.1324,133.9742,133.9835,7100.0
2017-10-17 11:00:00,143.99,143.99,143.87,143.98,8013.0,133.9556,133.9556,133.844,133.9463,8013.0
2017-10-17 11:10:00,143.97,144.02,143.87,143.98,5054.0,133.937,133.9835,133.844,133.9463,5054.0
2017-10-17 11:20:00,143.95,144.06,143.95,143.99,5425.0,133.9184,134.0207,133.9184,133.9556,5425.0
2017-10-17 11:30:00,144.02,144.06,143.9,143.97,7698.0,133.9835,134.0207,133.8719,133.937,7698.0
2017-10-17 11:40:00,143.97,144.16,143.97,144.15,4492.0,133.937,134.1137,133.937,134.1044,4492.0
2017-10-17 11:50:00,144.17,144.23,144.06,144.09,5564.0,134.1231,134.1789,134.0207,134.0486,5564.0
2017-10-17 12:00:00,144.09,144.18,144.09,144.1,4401.0,134.0486,134.1324,134.0486,134.0579,4401.0
2017-10-17 12:10:00,144.04,144.12,143.95,144.05,6600.0,134.0021,134.0765,133.9184,134.0114,6600.0
2017-10-17 12:20:00,144.05,144.07,143.97,144.02,2003.0,134.0114,134.03,133.937,133.9835,2003.0
2017-10-17 12:30:00,144.01,144.14,143.99,144.11,5500.0,133.9742,134.0951,133.9556,134.0672,5500.0
2017-10-17 12:40:00,144.06,144.08,143.96,143.96,3525.0,134.0207,134.0393,133.9277,133.9277,3525.0
2017-10-17 12:50:00,143.95,144.01,143.91,143.94,5067.0,133.9184,133.9742,133.8812,133.9091,5067.0
2017-10-17 13:00:00,143.91,143.93,143.81,143.84,4785.0,133.8812,133.8998,133.7881,133.816,4785.0
2017-10-17 13:10:00,143.83,143.88,143.8,143.81,4023.0,133.8067,133.8533,133.7788,133.7881,4023.0
2017-10-17 13:20:00,143.84,143.85,143.77,143.77,2900.0,133.816,133.8254,133.7509,133.7509,2900.0
2017-10-17 13:30:00,143.79,143.81,143.68,143.68,3600.0,133.7695,133.7881,133.6672,133.6672,3600.0
2017-10-17 13:40:00,143.7,143.7,143.62,143.65,5088.0,133.6858,133.6858,133.6114,133.6393,5088.0
2017-10-17 13:50:00,143.66,143.71,143.65,143.67,3425.0,133.6486,133.6951,133.6393,133.6579,3425.0
2017-10-17 14:00:00,143.68,143.72,143.61,143.62,6062.0,133.6672,133.7044,133.6021,133.6114,6062.0
2017-10-17 14:10:00,143.65,143.69,143.59,143.6,4200.0,133.6393,133.6765,133.5835,133.5928,4200.0
2017-10-17 14:20:00,143.6,143.62,143.47,143.47,8169.0,133.5928,133.6114,133.4718,133.4718,8169.0
2017-10-17 14:30:00,143.46,143.52,143.35,143.39,14638.0,133.4625,133.5183,133.3602,133.3974,14638.0
2017-10-17 14:40:00,143.42,143.5,143.41,143.49,13570.0,133.4253,133.4997,133.416,133.4904,13570.0
2017-10-17 14:50:00,143.46,143.68,143.46,143.66,5700.0,133.4625,133.6672,133.4625,133.6486,5700.0
2017-10-17 15:00:00,143.67,143.8,143.67,143.79,7206.0,133.6579,133.7788,133.6579,133.7695,7206.0
2017-10-17 15:10:00,143.77,143.87,143.77,143.84,5850.0,133.7509,133.844,133.7509,133.816,5850.0
2017-10-17 15:20:00,143.85,143.98,143.85,143.94,7497.0,133.8254,133.9463,133.8254,133.9091,7497.0
2017-10-17 15:30:00,143.94,144.05,143.94,143.99,15805.0,133.9091,134.0114,133.9091,133.9556,15805.0
2017-10-17 15:40:00,143.94,144.0,143.92,143.94,16179.0,133.9091,133.9649,133.8905,133.9091,16179.0
2017-10-17 15:50:00,143.95,144.13,143.95,144.11,42840.0,133.9184,134.0858,133.9184,134.0672,42840.0
2017-10-18 09:30:00,144.44,144.87,144.26,144.41,10768.0,134.3742,134.7743,134.2068,134.3463,10768.0
2017-10-18 09:40:00,144.31,144.55,144.19,144.36,6509.0,134.2533,134.4766,134.1417,134.2998,6509.0
2017-10-18 09:50:00,144.37,144.99,144.36,144.98,9982.0,134.3091,134.8859,134.2998,134.8766,9982.0
2017-10-18 10:00:00,144.88,145.31,144.88,145.01,16259.0,134.7836,135.1836,134.7836,134.9045,16259.0
2017-10-18 10:10:00,145.05,145.58,145.05,145.47,19413.0,134.9417,135.4348,134.9417,135.3325,19413.0
2017-10-18 10:20:00,145.51,145.65,145.42,145.65,5258.0,135.3697,135.4999,135.2859,135.4999,5258.0
2017-10-18 10:30:00,145.62,145.78,145.58,145.63,11196.0,135.472,135.6209,135.4348,135.4813,11196.0
2017-10-18 10:40:00,145.64,145.73,145.62,145.66,2856.0,135.4906,135.5743,135.472,135.5092,2856.0
2017-10-18 10:50:00,145.69,145.78,145.57,145.67,63176.0,135.5371,135.6209,135.4255,135.5185,63176.0
2017-10-18 11:00:00,145.67,145.83,145.59,145.69,6711.0,135.5185,135.6674,135.4441,135.5371,6711.0
2017-10-18 11:10:00,145.63,145.77,145.46,145.53,7857.0,135.4813,135.6115,135.3232,135.3883,7857.0
2017-10-18 11:20:00,145.53,145.64,145.48,145.54,19129.0,135.3883,135.4906,135.3418,135.3976,19129.0
2017-10-18 11:30:00,145.56,145.63,145.47,145.49,11600.0,135.4162,135.4813,135.3325,135.3511,11600.0
2017-10-18 11:40:00,145.5,145.52,145.35,145.37,7235.0,135.3604,135.379,135.2208,135.2394,7235.0
2017-10-18 11:50:00,145.42,145.43,145.35,145.38,6601.0,135.2859,135.2952,135.2208,135.2487,6601.0
2017-10-18 12:00:00,145.41,145.43,145.3,145.32,9961.0,135.2766,135.2952,135.1743,135.1929,9961.0
2017-10-18 12:10:00,145.34,145.44,145.31,145.4,15789.0,135.2115,135.3045,135.1836,135.2673,15789.0
2017-10-18 12:20:00,145.41,145.48,145.35,145.4,20274.0,135.2766,135.3418,135.2208,135.2673,20274.0
2017-10-18 12:30:00,145.4,145.43,145.34,145.4,15401.0,135.2673,135.2952,135.2115,135.2673,15401.0
2017-10-18 12:40:00,145.36,145.38,145.25,145.25,5774.0,135.2301,135.2487,135.1278,135.1278,5774.0
2017-10-18 12:50:00,145.27,145.3,145.19,145.22,3000.0,135.1464,135.1743,135.072,135.0999,3000.0
2017-10-18 13:00:00,145.24,145.28,145.21,145.26,2800.0,135.1185,135.1557,135.0906,135.1371,2800.0
2017-10-18 13:10:00,145.29,145.29,145.13,145.13,3441.0,135.165,135.165,135.0161,135.0161,3441.0
2017-10-18 13:20:00,145.19,145.23,145.13,145.2,3716.0,135.072,135.1092,135.0161,135.0813,3716.0
2017-10-18 13:30:00,145.23,145.28,145.2,145.24,4509.0,135.1092,135.1557,135.0813,135.1185,4509.0
2017-10-18 13:40:00,145.22,145.35,145.19,145.31,9300.0,135.0999,135.2208,135.072,135.1836,9300.0
2017-10-18 13:50:00,145.33,145.36,145.26,145.27,2419.0,135.2022,135.2301,135.1371,135.1464,2419.0
2017-10-18 14:00:00,145.28,145.3,145.22,145.26,4882.0,135.1557,135.1743,135.0999,135.1371,4882.0
2017-10-18 14:10:00,145.3,145.39,145.28,145.28,5100.0,135.1743,135.258,135.1557,135.1557,5100.0
2017-10-18 14:20:00,145.29,145.31,145.11,145.11,4945.0,135.165,135.1836,134.9975,134.9975,4945.0
2017-10-18 14:30:00,145.15,145.15,145.02,145.11,6216.0,135.0348,135.0348,134.9138,134.9975,6216.0
2017-10-18 14:40:00,145.12,145.21,145.06,145.21,7025.0,135.0068,135.0906,134.951,135.0906,7025.0
2017-10-18 14:50:00,145.19,145.24,145.14,145.15,6990.0,135.072,135.1185,135.0255,135.0348,6990.0
2017-10-18 15:00:00,145.18,145.23,145.12,145.15,9633.0,135.0627,135.1092,135.0068,135.0348,9633.0
2017-10-18 15:10:00,145.17,145.21,145.13,145.21,9606.0,135.0534,135.0906,135.0161,135.0906,9606.0
2017-10-18 15:20:00,145.2,145.3,145.18,145.19,10119.0,135.0813,135.1743,135.0627,135.072,10119.0
2017-10-18 15:30:00,145.21,145.31,145.19,145.23,13748.0,135.0906,135.1836,135.072,135.1092,13748.0
2017-10-18 15:40:00,145.25,145.28,145.19,145.27,17851.0,135.1278,135.1557,135.072,135.1464,17851.0
2017-10-18 15:50:00,145.27,145.27,145.05,145.17,74562.0,135.1464,135.1464,134.9417,135.0534,74562.0
2017-10-19 09:30:00,144.76,145.1,144.0,144.12,7955.0,134.6719,134.9882,133.9649,134.0765,7955.0
2017-10-19 09:40:00,144.15,144.2,143.55,143.67,10644.0,134.1044,134.151,133.5463,133.6579,10644.0
2017-10-19 09:50:00,143.66,143.7,143.22,143.7,4440.0,133.6486,133.6858,133.2393,133.6858,4440.0
2017-10-19 10:00:00,143.68,143.98,143.67,143.91,4400.0,133.6672,133.9463,133.6579,133.8812,4400.0
2017-10-19 10:10:00,143.9,144.15,143.85,144.14,7497.0,133.8719,134.1044,133.8254,134.0951,7497.0
2017-10-19 10:20:00,144.11,144.18,143.94,144.01,5809.0,134.0672,134.1324,133.9091,133.9742,5809.0
2017-10-19 10:30:00,143.97,144.18,143.93,144.18,10770.0,133.937,134.1324,133.8998,134.1324,10770.0
2017-10-19 10:40:00,144.15,144.38,144.14,144.23,7457.0,134.1044,134.3184,134.0951,134.1789,7457.0
2017-10-19 10:50:00,144.28,144.32,144.14,144.32,9745.0,134.2254,134.2626,134.0951,134.2626,9745.0
2017-10-19 11:00:00,144.41,144.45,144.28,144.45,2900.0,134.3463,134.3835,134.2254,134.3835,2900.0
2017-10-19 11:10:00,144.44,144.6,144.44,144.6,2700.0,134.3742,134.5231,134.3742,134.5231,2700.0
2017-10-19 11:20:00,144.6,144.6,144.41,144.41,4449.0,134.5231,134.5231,134.3463,134.3463,4449.0
2017-10-19 11:30:00,144.44,144.57,144.44,144.46,3000.0,134.3742,134.4952,134.3742,134.3928,3000.0
2017-10-19 11:40:00,144.44,144.48,144.36,144.43,8269.0,134.3742,134.4114,134.2998,134.3649,8269.0
2017-10-19 11:50:00,144.45,144.46,144.12,144.25,10030.0,134.3835,134.3928,134.0765,134.1975,10030.0
2017-10-19 12:00:00,144.24,144.26,144.05,144.14,6600.0,134.1882,134.2068,134.0114,134.0951,6600.0
2017-10-19 12:10:00,144.14,144.27,144.14,144.25,3282.0,134.0951,134.2161,134.0951,134.1975,3282.0
2017-10-19 12:20:00,144.27,144.31,144.24,144.25,2095.0,134.2161,134.2533,134.1882,134.1975,2095.0
2017-10-19 12:30:00,144.24,144.27,144.16,144.21,7529.0,134.1882,134.2161,134.1137,134.1603,7529.0
2017-10-19 12:40:00,144.19,144.25,144.17,144.23,2483.0,134.1417,134.1975,134.1231,134.1789,2483.0
2017-10-19 12:50:00,144.23,144.3,144.11,144.17,6209.0,134.1789,134.244,134.0672,134.1231,6209.0
2017-10-19 13:00:00,144.17,144.27,144.17,144.25,5289.0,134.1231,134.2161,134.1231,134.1975,5289.0
2017-10-19 13:10:00,144.23,144.27,144.21,144.25,3944.0,134.1789,134.2161,134.1603,134.1975,3944.0
2017-10-19 13:20:00,144.24,144.26,144.15,144.22,6976.0,134.1882,134.2068,134.1044,134.1696,6976.0
2017-10-19 13:30:00,144.22,144.24,144.01,144.01,7200.0,134.1696,134.1882,133.9742,133.9742,7200.0
2017-10-19 13:40:00,144.02,144.21,144.02,144.21,10228.0,133.9835,134.1603,133.9835,134.1603,10228.0
2017-10-19 13:50:00,144.21,144.23,144.09,144.19,7953.0,134.1603,134.1789,134.0486,134.1417,7953.0
2017-10-19 14:00:00,144.2,144.22,144.13,144.15,5433.0,134.151,134.1696,134.0858,134.1044,5433.0
2017-10-19 14:10:00,144.14,144.18,144.09,144.13,7392.0,134.0951,134.1324,134.0486,134.0858,7392.0
2017-10-19 14:20:00,144.11,144.15,144.07,144.07,8475.0,134.0672,134.1044,134.03,134.03,8475.0
2017-10-19 14:30:00,144.09,144.26,144.07,144.26,7444.0,134.0486,134.2068,134.03,134.2068,7444.0
2017-10-19 14:40:00,144.24,144.25,144.18,144.24,10973.0,134.1882,134.1975,134.1324,134.1882,10973.0
2017-10-19 14:50:00,144.23,144.25,144.09,144.21,15648.0,134.1789,134.1975,134.0486,134.1603,15648.0
2017-10-19 15:00:00,144.19,144.21,144.13,144.17,12047.0,134.1417,134.1603,134.0858,134.1231,12047.0
2017-10-19 15:10:00,144.17,144.17,144.07,144.11,12799.0,134.1231,134.1231,134.03,134.0672,12799.0
2017-10-19 15:20:00,144.11,144.19,144.07,144.19,11332.0,134.0672,134.1417,134.03,134.1417,11332.0
2017-10-19 15:30:00,144.2,144.22,144.06,144.07,20309.0,134.151,134.1696,134.0207,134.03,20309.0
2017-10-19 15:40:00,144.07,144.09,143.92,143.99,26166.0,134.03,134.0486,133.8905,133.9556,26166.0
2017-10-19 15:50:00,144.0,144.22,144.0,144.21,45665.0,133.9649,134.1696,133.9649,134.1603,45665.0
2017-10-20 09:30:00,144.99,145.28,144.21,144.59,38084.0,134.8859,135.1557,134.1603,134.5138,38084.0
2017-10-20 09:40:00,144.72,145.07,144.71,144.84,4449.0,134.6347,134.9603,134.6254,134.7464,4449.0
2017-10-20 09:50:00,144.74,145.12,144.74,145.06,3848.0,134.6533,135.0068,134.6533,134.951,3848.0
2017-10-20 10:00:00,145.11,145.15,144.96,145.12,5237.0,134.9975,135.0348,134.858,135.0068,5237.0
2017-10-20 10:10:00,145.19,145.26,145.14,145.14,1728.0,135.072,135.1371,135.0255,135.0255,1728.0
2017-10-20 10:20:00,145.18,145.21,145.1,145.16,1300.0,135.0627,135.0906,134.9882,135.0441,1300.0
2017-10-20 10:30:00,145.13,145.13,144.99,145.08,2933.0,135.0161,135.0161,134.8859,134.9696,2933.0
2017-10-20 10:40:00,145.03,145.03,144.91,144.95,3020.0,134.9231,134.9231,134.8115,134.8487,3020.0
2017-10-20 10:50:00,144.91,144.91,144.75,144.75,7696.0,134.8115,134.8115,134.6626,134.6626,7696.0
2017-10-20 11:00:00,144.78,144.89,144.71,144.79,3715.0,134.6905,134.7929,134.6254,134.6998,3715.0
2017-10-20 11:10:00,144.9,144.9,144.65,144.75,3972.0,134.8022,134.8022,134.5696,134.6626,3972.0
2017-10-20 11:20:00,144.76,144.86,144.75,144.85,1100.0,134.6719,134.765,134.6626,134.7557,1100.0
2017-10-20 11:30:00,144.85,145.04,144.85,144.98,2101.0,134.7557,134.9324,134.7557,134.8766,2101.0
2017-10-20 11:40:00,145.03,145.15,145.03,145.11,938.0,134.9231,135.0348,134.9231,134.9975,938.0
2017-10-20 11:50:00,145.15,145.15,144.92,144.95,4672.0,135.0348,135.0348,134.8208,134.8487,4672.0
2017-10-20 12:00:00,145.0,145.01,144.89,144.97,2888.0,134.8952,134.9045,134.7929,134.8673,2888.0
2017-10-20 12:10:00,144.97,145.07,144.91,145.0,5625.0,134.8673,134.9603,134.8115,134.8952,5625.0
2017-10-20 12:20:00,145.02,145.11,144.97,145.11,1774.0,134.9138,134.9975,134.8673,134.9975,1774.0
2017-10-20 12:30:00,145.11,145.11,145.05,145.05,1826.0,134.9975,134.9975,134.9417,134.9417,1826.0
2017-10-20 12:40:00,145.06,145.14,145.05,145.12,1900.0,134.951,135.0255,134.9417,135.0068,1900.0
2017-10-20 12:50:00,145.07,145.11,145.04,145.04,1600.0,134.9603,134.9975,134.9324,134.9324,1600.0
2017-10-20 13:00:00,145.03,145.13,145.01,145.08,5279.0,134.9231,135.0161,134.9045,134.9696,5279.0
2017-10-20 13:10:00,145.12,145.13,145.08,145.12,2600.0,135.0068,135.0161,134.9696,135.0068,2600.0
2017-10-20 13:20:00,145.12,145.26,145.12,145.25,1871.0,135.0068,135.1371,135.0068,135.1278,1871.0
2017-10-20 13:30:00,145.34,145.34,145.27,145.31,2785.0,135.2115,135.2115,135.1464,135.1836,2785.0
2017-10-20 13:40:00,145.33,145.35,145.23,145.24,2367.0,135.2022,135.2208,135.1092,135.1185,2367.0
2017-10-20 13:50:00,145.29,145.31,145.11,145.12,3816.0,135.165,135.1836,134.9975,135.0068,3816.0
2017-10-20 14:00:00,145.16,145.29,145.16,145.29,1838.0,135.0441,135.165,135.0441,135.165,1838.0
2017-10-20 14:10:00,145.34,145.4,145.28,145.38,6202.0,135.2115,135.2673,135.1557,135.2487,6202.0
2017-10-20 14:20:00,145.42,145.58,145.35,145.52,3585.0,135.2859,135.4348,135.2208,135.379,3585.0
2017-10-20 14:30:00,145.59,145.61,145.52,145.56,2911.0,135.4441,135.4627,135.379,135.4162,2911.0
2017-10-20 14:40:00,145.58,145.58,145.53,145.57,1600.0,135.4348,135.4348,135.3883,135.4255,1600.0
2017-10-20 14:50:00,145.58,145.61,145.53,145.6,3354.0,135.4348,135.4627,135.3883,135.4534,3354.0
2017-10-20 15:00:00,145.59,145.69,145.56,145.69,3726.0,135.4441,135.5371,135.4162,135.5371,3726.0
2017-10-20 15:10:00,145.66,145.66,145.55,145.56,3927.0,135.5092,135.5092,135.4069,135.4162,3927.0
2017-10-20 15:20:00,145.55,145.59,145.4,145.45,8124.0,135.4069,135.4441,135.2673,135.3138,8124.0
2017-10-20 15:30:00,145.48,145.63,145.47,145.59,5839.0,135.3418,135.4813,135.3325,135.4441,5839.0
2017-10-20 15:40:00,145.57,145.62,145.5,145.51,12531.0,135.4255,135.472,135.3604,135.3697,12531.0
2017-10-20 15:50:00,145.52,145.66,145.39,145.64,49539.0,135.379,135.5092,135.258,135.4906,49539.0
2017-10-23 09:30:00,145.62,145.92,145.31,145.31,15543.0,135.472,135.7511,135.1836,135.1836,15543.0
2017-10-23 09:40:00,145.39,145.56,145.36,145.47,4570.0,135.258,135.4162,135.2301,135.3325,4570.0
2017-10-23 09:50:00,145.47,145.65,145.43,145.47,3000.0,135.3325,135.4999,135.2952,135.3325,3000.0
2017-10-23 10:00:00,145.47,145.54,145.28,145.39,6254.0,135.3325,135.3976,135.1557,135.258,6254.0
2017-10-23 10:10:00,145.37,145.57,145.37,145.49,4948.0,135.2394,135.4255,135.2394,135.3511,4948.0
2017-10-23 10:20:00,145.59,145.72,145.58,145.68,2404.0,135.4441,135.565,135.4348,135.5278,2404.0
2017-10-23 10:30:00,145.69,145.88,145.63,145.83,5491.0,135.5371,135.7139,135.4813,135.6674,5491.0
2017-10-23 10:40:00,145.82,145.84,145.66,145.66,3700.0,135.6581,135.6767,135.5092,135.5092,3700.0
2017-10-23 10:50:00,145.67,145.7,145.54,145.61,2682.0,135.5185,135.5464,135.3976,135.4627,2682.0
2017-10-23 11:00:00,145.67,145.71,145.61,145.65,3801.0,135.5185,135.5557,135.4627,135.4999,3801.0
2017-10-23 11:10:00,145.67,145.85,145.67,145.85,6119.0,135.5185,135.686,135.5185,135.686,6119.0
2017-10-23 11:20:00,145.82,145.98,145.82,145.98,7772.0,135.6581,135.8069,135.6581,135.8069,7772.0
2017-10-23 11:30:00,146.03,146.03,145.91,145.91,2045.0,135.8534,135.8534,135.7418,135.7418,2045.0
2017-10-23 11:40:00,145.9,145.91,145.81,145.81,2915.0,135.7325,135.7418,135.6488,135.6488,2915.0
2017-10-23 11:50:00,145.81,145.99,145.81,145.99,3330.0,135.6488,135.8162,135.6488,135.8162,3330.0
2017-10-23 12:00:00,145.93,145.94,145.87,145.88,3073.0,135.7604,135.7697,135.7046,135.7139,3073.0
2017-10-23 12:10:00,145.86,145.87,145.77,145.78,2387.0,135.6953,135.7046,135.6115,135.6209,2387.0
2017-10-23 12:20:00,145.8,145.9,145.76,145.9,3010.0,135.6395,135.7325,135.6022,135.7325,3010.0
2017-10-23 12:30:00,145.94,145.94,145.84,145.85,1979.0,135.7697,135.7697,135.6767,135.686,1979.0
2017-10-23 12:40:00,145.88,145.88,145.83,145.84,1000.0,135.7139,135.7139,135.6674,135.6767,1000.0
2017-10-23 12:50:00,145.84,146.13,145.84,146.11,6447.0,135.6767,135.9465,135.6767,135.9279,6447.0
2017-10-23 13:00:00,146.14,146.22,146.13,146.17,6988.0,135.9558,136.0302,135.9465,135.9837,6988.0
2017-10-23 13:10:00,146.13,146.14,145.96,146.09,4743.0,135.9465,135.9558,135.7883,135.9092,4743.0
2017-10-23 13:20:00,146.1,146.1,145.99,146.02,2794.0,135.9186,135.9186,135.8162,135.8441,2794.0
2017-10-23 13:30:00,146.03,146.05,145.89,145.96,6842.0,135.8534,135.872,135.7232,135.7883,6842.0
2017-10-23 13:40:00,145.96,146.07,145.91,146.02,3935.0,135.7883,135.8906,135.7418,135.8441,3935.0
2017-10-23 13:50:00,146.02,146.07,145.79,145.81,23077.0,135.8441,135.8906,135.6302,135.6488,23077.0
2017-10-23 14:00:00,145.76,145.82,145.7,145.74,5206.0,135.6022,135.6581,135.5464,135.5836,5206.0
2017-10-23 14:10:00,145.75,145.77,145.55,145.63,6053.0,135.5929,135.6115,135.4069,135.4813,6053.0
2017-10-23 14:20:00,145.58,145.88,145.52,145.88,11391.0,135.4348,135.7139,135.379,135.7139,11391.0
2017-10-23 14:30:00,145.9,145.96,145.87,145.9,4087.0,135.7325,135.7883,135.7046,135.7325,4087.0
2017-10-23 14:40:00,145.92,145.92,145.82,145.89,3913.0,135.7511,135.7511,135.6581,135.7232,3913.0
2017-10-23 14:50:00,145.88,145.92,145.8,145.88,5789.0,135.7139,135.7511,135.6395,135.7139,5789.0
2017-10-23 15:00:00,145.9,145.93,145.87,145.88,7725.0,135.7325,135.7604,135.7046,135.7139,7725.0
2017-10-23 15:10:00,145.9,145.96,145.88,145.94,6667.0,135.7325,135.7883,135.7139,135.7697,6667.0
2017-10-23 15:20:00,145.96,146.04,145.89,146.04,9036.0,135.7883,135.8627,135.7232,135.8627,9036.0
2017-10-23 15:30:00,146.04,146.06,145.95,146.01,12436.0,135.8627,135.8813,135.779,135.8348,12436.0
2017-10-23 15:40:00,146.02,146.15,145.98,146.08,14108.0,135.8441,135.9651,135.8069,135.8999,14108.0
2017-10-23 15:50:00,146.06,146.16,145.97,146.13,52995.0,135.8813,135.9744,135.7976,135.9465,52995.0
2017-10-24 09:30:00,146.07,146.27,145.49,145.53,64273.0,135.8906,136.0767,135.3511,135.3883,64273.0
2017-10-24 09:40:00,145.37,145.79,145.2,145.79,9835.0,135.2394,135.6302,135.0813,135.6302,9835.0
2017-10-24 09:50:00,145.75,146.01,145.7,146.01,6962.0,135.5929,135.8348,135.5464,135.8348,6962.0
2017-10-24 10:00:00,145.88,146.06,145.84,146.06,8034.0,135.7139,135.8813,135.6767,135.8813,8034.0
2017-10-24 10:10:00,145.98,146.06,145.9,145.99,5010.0,135.8069,135.8813,135.7325,135.8162,5010.0
2017-10-24 10:20:00,145.97,146.24,145.94,146.24,7994.0,135.7976,136.0488,135.7697,136.0488,7994.0
2017-10-24 10:30:00,146.14,146.34,146.13,146.3,15464.0,135.9558,136.1418,135.9465,136.1046,15464.0
2017-10-24 10:40:00,146.35,146.47,146.33,146.36,8250.0,136.1511,136.2628,136.1325,136.1604,8250.0
2017-10-24 10:50:00,146.37,146.44,146.33,146.39,3785.0,136.1697,136.2349,136.1325,136.1883,3785.0
2017-10-24 11:00:00,146.4,146.57,146.38,146.57,3726.0,136.1976,136.3558,136.179,136.3558,3726.0
2017-10-24 11:10:00,146.57,146.67,146.44,146.65,8821.0,136.3558,136.4488,136.2349,136.4302,8821.0
2017-10-24 11:20:00,146.66,146.79,146.66,146.68,10570.0,136.4395,136.5605,136.4395,136.4581,10570.0
2017-10-24 11:30:00,146.68,146.8,146.67,146.74,7655.0,136.4581,136.5698,136.4488,136.514,7655.0
2017-10-24 11:40:00,146.78,146.97,146.78,146.93,4500.0,136.5512,136.7279,136.5512,136.6907,4500.0
2017-10-24 11:50:00,146.93,147.01,146.91,146.98,13297.0,136.6907,136.7651,136.6721,136.7372,13297.0
2017-10-24 12:00:00,147.0,147.05,146.99,147.02,6245.0,136.7558,136.8023,136.7465,136.7744,6245.0
2017-10-24 12:10:00,146.99,147.06,146.99,147.06,5000.0,136.7465,136.8117,136.7465,136.8117,5000.0
2017-10-24 12:20:00,147.04,147.24,147.04,147.19,8936.0,136.793,136.9791,136.793,136.9326,8936.0
2017-10-24 12:30:00,147.2,147.24,147.15,147.17,7287.0,136.9419,136.9791,136.8954,136.914,7287.0
2017-10-24 12:40:00,147.18,147.33,147.18,147.29,4462.0,136.9233,137.0628,136.9233,137.0256,4462.0
2017-10-24 12:50:00,147.28,147.29,147.16,147.27,12306.0,137.0163,137.0256,136.9047,137.007,12306.0
2017-10-24 13:00:00,147.27,147.59,147.22,147.54,29029.0,137.007,137.3047,136.9605,137.2582,29029.0
2017-10-24 13:10:00,147.52,147.67,147.48,147.67,19899.0,137.2396,137.3791,137.2024,137.3791,19899.0
2017-10-24 13:20:00,147.64,147.69,147.5,147.54,7057.0,137.3512,137.3977,137.221,137.2582,7057.0
2017-10-24 13:30:00,147.53,147.58,147.37,147.47,6107.0,137.2489,137.2954,137.1,137.1931,6107.0
2017-10-24 13:40:00,147.46,147.5,147.34,147.35,6385.0,137.1838,137.221,137.0721,137.0814,6385.0
2017-10-24 13:50:00,147.34,147.36,147.13,147.13,8421.0,137.0721,137.0907,136.8768,136.8768,8421.0
2017-10-24 14:00:00,147.13,147.15,147.01,147.08,6512.0,136.8768,136.8954,136.7651,136.8303,6512.0
2017-10-24 14:10:00,147.07,147.09,146.99,147.06,3100.0,136.821,136.8396,136.7465,136.8117,3100.0
2017-10-24 14:20:00,147.07,147.15,147.06,147.12,6030.0,136.821,136.8954,136.8117,136.8675,6030.0
2017-10-24 14:30:00,147.12,147.13,146.94,146.94,4519.0,136.8675,136.8768,136.7,136.7,4519.0
2017-10-24 14:40:00,146.93,146.93,146.8,146.81,5404.0,136.6907,136.6907,136.5698,136.5791,5404.0
2017-10-24 14:50:00,146.86,146.86,146.75,146.78,2400.0,136.6256,136.6256,136.5233,136.5512,2400.0
2017-10-24 15:00:00,146.79,146.81,146.64,146.69,11400.0,136.5605,136.5791,136.4209,136.4674,11400.0
2017-10-24 15:10:00,146.68,146.76,146.63,146.69,8511.0,136.4581,136.5326,136.4116,136.4674,8511.0
2017-10-24 15:20:00,146.69,146.84,146.69,146.73,10021.0,136.4674,136.607,136.4674,136.5046,10021.0
2017-10-24 15:30:00,146.74,146.92,146.73,146.78,16710.0,136.514,136.6814,136.5046,136.5512,16710.0
2017-10-24 15:40:00,146.83,146.9,146.74,146.85,21981.0,136.5977,136.6628,136.514,136.6163,21981.0
2017-10-24 15:50:00,146.87,146.99,146.76,146.98,79945.0,136.6349,136.7465,136.5326,136.7372,79945.0
2017-10-25 09:30:00,146.98,147.03,146.81,146.86,5311.0,136.7372,136.7837,136.5791,136.6256,5311.0
2017-10-25 09:40:00,146.98,147.27,146.98,147.22,5515.0,136.7372,137.007,136.7372,136.9605,5515.0
2017-10-25 09:50:00,147.19,147.19,146.4,146.62,30609.0,136.9326,136.9326,136.1976,136.4023,30609.0
2017-10-25 10:00:00,146.65,147.19,146.64,146.66,6845.0,136.4302,136.9326,136.4209,136.4395,6845.0
2017-10-25 10:10:00,146.74,146.78,146.35,146.46,9150.0,136.514,136.5512,136.1511,136.2535,9150.0
2017-10-25 10:20:00,146.43,146.75,146.42,146.58,22774.0,136.2256,136.5233,136.2163,136.3651,22774.0
2017-10-25 10:30:00,146.62,146.65,146.32,146.36,7696.0,136.4023,136.4302,136.1232,136.1604,7696.0
2017-10-25 10:40:00,146.39,146.4,145.97,146.1,54205.0,136.1883,136.1976,135.7976,135.9186,54205.0
2017-10-25 10:50:00,146.11,146.13,145.8,145.8,5513.0,135.9279,135.9465,135.6395,135.6395,5513.0
2017-10-25 11:00:00,145.81,145.92,145.58,145.58,7593.0,135.6488,135.7511,135.4348,135.4348,7593.0
2017-10-25 11:10:00,145.56,145.81,145.55,145.65,15270.0,135.4162,135.6488,135.4069,135.4999,15270.0
2017-10-25 11:20:00,145.6,145.73,145.43,145.55,44243.0,135.4534,135.5743,135.2952,135.4069,44243.0
2017-10-25 11:30:00,145.64,145.74,145.48,145.55,61166.0,135.4906,135.5836,135.3418,135.4069,61166.0
2017-10-25 11:40:00,145.59,145.62,145.27,145.45,33359.0,135.4441,135.472,135.1464,135.3138,33359.0
2017-10-25 11:50:00,145.47,145.57,145.4,145.55,8092.0,135.3325,135.4255,135.2673,135.4069,8092.0
2017-10-25 12:00:00,145.49,145.49,144.94,145.37,12565.0,135.3511,135.3511,134.8394,135.2394,12565.0
2017-10-25 12:10:00,145.33,145.33,144.89,144.93,7817.0,135.2022,135.2022,134.7929,134.8301,7817.0
2017-10-25 12:20:00,144.93,144.93,144.66,144.79,9749.0,134.8301,134.8301,134.5789,134.6998,9749.0
2017-10-25 12:30:00,144.77,144.83,144.69,144.7,8110.0,134.6812,134.7371,134.6068,134.6161,8110.0
2017-10-25 12:40:00,144.74,144.75,144.45,144.5,30101.0,134.6533,134.6626,134.3835,134.4301,30101.0
2017-10-25 12:50:00,144.51,144.74,144.47,144.63,20408.0,134.4394,134.6533,134.4021,134.551,20408.0
2017-10-25 13:00:00,144.72,144.75,144.62,144.66,4900.0,134.6347,134.6626,134.5417,134.5789,4900.0
2017-10-25 13:10:00,144.71,144.8,144.66,144.74,4014.0,134.6254,134.7091,134.5789,134.6533,4014.0
2017-10-25 13:20:00,144.76,144.84,144.65,144.68,5228.0,134.6719,134.7464,134.5696,134.5975,5228.0
2017-10-25 13:30:00,144.73,145.02,144.73,144.97,6165.0,134.644,134.9138,134.644,134.8673,6165.0
2017-10-25 13:40:00,145.01,145.05,144.93,144.98,3991.0,134.9045,134.9417,134.8301,134.8766,3991.0
2017-10-25 13:50:00,144.98,145.17,144.98,145.11,6834.0,134.8766,135.0534,134.8766,134.9975,6834.0
2017-10-25 14:00:00,145.12,145.31,145.12,145.25,4852.0,135.0068,135.1836,135.0068,135.1278,4852.0
2017-10-25 14:10:00,145.22,145.3,145.08,145.13,7108.0,135.0999,135.1743,134.9696,135.0161,7108.0
2017-10-25 14:20:00,145.15,145.29,145.15,145.18,8923.0,135.0348,135.165,135.0348,135.0627,8923.0
2017-10-25 14:30:00,145.17,145.22,145.05,145.14,8680.0,135.0534,135.0999,134.9417,135.0255,8680.0
2017-10-25 14:40:00,145.09,145.11,144.93,144.93,7442.0,134.9789,134.9975,134.8301,134.8301,7442.0
2017-10-25 14:50:00,144.96,145.15,144.94,145.15,13265.0,134.858,135.0348,134.8394,135.0348,13265.0
2017-10-25 15:00:00,145.17,145.24,145.09,145.21,8536.0,135.0534,135.1185,134.9789,135.0906,8536.0
2017-10-25 15:10:00,145.19,145.27,145.15,145.21,8822.0,135.072,135.1464,135.0348,135.0906,8822.0
2017-10-25 15:20:00,145.22,145.56,145.21,145.48,12458.0,135.0999,135.4162,135.0906,135.3418,12458.0
2017-10-25 15:30:00,145.49,145.62,145.44,145.48,22600.0,135.3511,135.472,135.3045,135.3418,22600.0
2017-10-25 15:40:00,145.46,145.48,145.26,145.28,35173.0,135.3232,135.3418,135.1371,135.1557,35173.0
2017-10-25 15:50:00,145.27,145.66,145.26,145.55,100751.0,135.1464,135.5092,135.1371,135.4069,100751.0
2017-10-26 09:30:00,146.49,147.17,146.46,147.17,58560.0,136.2814,136.914,136.2535,136.914,58560.0
2017-10-26 09:40:00,147.17,147.72,147.06,147.69,23366.0,136.914,137.4257,136.8117,137.3977,23366.0
2017-10-26 09:50:00,147.66,147.84,147.6,147.67,32074.0,137.3698,137.5373,137.314,137.3791,32074.0
2017-10-26 10:00:00,147.67,147.89,147.58,147.58,10592.0,137.3791,137.5838,137.2954,137.2954,10592.0
2017-10-26 10:10:00,147.54,147.7,147.48,147.49,6611.0,137.2582,137.4071,137.2024,137.2117,6611.0
2017-10-26 10:20:00,147.43,147.62,147.38,147.6,11881.0,137.1559,137.3326,137.1094,137.314,11881.0
2017-10-26 10:30:00,147.6,147.63,147.45,147.6,7800.0,137.314,137.3419,137.1745,137.314,7800.0
2017-10-26 10:40:00,147.61,147.62,147.33,147.47,6460.0,137.3233,137.3326,137.0628,137.1931,6460.0
2017-10-26 10:50:00,147.45,147.66,147.4,147.64,7505.0,137.1745,137.3698,137.128,137.3512,7505.0
2017-10-26 11:00:00,147.66,147.81,147.54,147.81,14295.0,137.3698,137.5094,137.2582,137.5094,14295.0
2017-10-26 11:10:00,147.77,147.94,147.66,147.69,9829.0,137.4722,137.6303,137.3698,137.3977,9829.0
2017-10-26 11:20:00,147.7,147.97,147.69,147.94,7355.0,137.4071,137.6582,137.3977,137.6303,7355.0
2017-10-26 11:30:00,147.94,148.0,147.9,147.98,20816.0,137.6303,137.6861,137.5931,137.6675,20816.0
2017-10-26 11:40:00,147.96,147.96,147.73,147.77,5395.0,137.6489,137.6489,137.435,137.4722,5395.0
2017-10-26 11:50:00,147.78,147.8,147.66,147.76,9274.0,137.4815,137.5001,137.3698,137.4629,9274.0
2017-10-26 12:00:00,147.75,147.77,147.62,147.7,10349.0,137.4536,137.4722,137.3326,137.4071,10349.0
2017-10-26 12:10:00,147.7,147.83,147.65,147.79,11581.0,137.4071,137.528,137.3605,137.4908,11581.0
2017-10-26 12:20:00,147.79,147.83,147.76,147.83,7111.0,137.4908,137.528,137.4629,137.528,7111.0
2017-10-26 12:30:00,147.83,147.83,147.55,147.59,11406.0,137.528,137.528,137.2675,137.3047,11406.0
2017-10-26 12:40:00,147.57,147.57,147.43,147.44,6524.0,137.2861,137.2861,137.1559,137.1652,6524.0
2017-10-26 12:50:00,147.45,147.56,147.45,147.53,8226.0,137.1745,137.2768,137.1745,137.2489,8226.0
2017-10-26 13:00:00,147.53,147.53,147.34,147.39,7237.0,137.2489,137.2489,137.0721,137.1187,7237.0
2017-10-26 13:10:00,147.41,147.59,147.41,147.52,10005.0,137.1373,137.3047,137.1373,137.2396,10005.0
2017-10-26 13:20:00,147.51,147.54,147.49,147.5,9577.0,137.2303,137.2582,137.2117,137.221,9577.0
2017-10-26 13:30:00,147.5,147.52,147.44,147.47,8443.0,137.221,137.2396,137.1652,137.1931,8443.0
2017-10-26 13:40:00,147.47,147.49,147.28,147.29,8171.0,137.1931,137.2117,137.0163,137.0256,8171.0
2017-10-26 13:50:00,147.31,147.32,147.26,147.31,4195.0,137.0442,137.0535,136.9977,137.0442,4195.0
2017-10-26 14:00:00,147.32,147.36,147.31,147.35,5313.0,137.0535,137.0907,137.0442,137.0814,5313.0
2017-10-26 14:10:00,147.35,147.43,147.35,147.37,9718.0,137.0814,137.1559,137.0814,137.1,9718.0
2017-10-26 14:20:00,147.37,147.38,147.24,147.27,13362.0,137.1,137.1094,136.9791,137.007,13362.0
2017-10-26 14:30:00,147.26,147.3,147.14,147.3,18995.0,136.9977,137.0349,136.8861,137.0349,18995.0
2017-10-26 14:40:00,147.31,147.43,147.31,147.34,14094.0,137.0442,137.1559,137.0442,137.0721,14094.0
2017-10-26 14:50:00,147.34,147.35,147.26,147.32,15076.0,137.0721,137.0814,136.9977,137.0535,15076.0
2017-10-26 15:00:00,147.32,147.49,147.31,147.35,25821.0,137.0535,137.2117,137.0442,137.0814,25821.0
2017-10-26 15:10:00,147.35,147.4,147.33,147.38,16348.0,137.0814,137.128,137.0628,137.1094,16348.0
2017-10-26 15:20:00,147.38,147.54,147.38,147.39,96339.0,137.1094,137.2582,137.1094,137.1187,96339.0
2017-10-26 15:30:00,147.37,147.54,147.37,147.53,30660.0,137.1,137.2582,137.1,137.2489,30660.0
2017-10-26 15:40:00,147.53,147.62,147.47,147.49,41413.0,137.2489,137.3326,137.1931,137.2117,41413.0
2017-10-26 15:50:00,147.48,147.6,147.39,147.39,74123.0,137.2024,137.314,137.1187,137.1187,74123.0
2017-10-27 09:30:00,147.98,147.98,146.44,146.94,31160.0,137.6675,137.6675,136.2349,136.7,31160.0
2017-10-27 09:40:00,146.91,146.92,146.27,146.27,15177.0,136.6721,136.6814,136.0767,136.0767,15177.0
2017-10-27 09:50:00,146.31,146.66,145.96,146.44,15501.0,136.1139,136.4395,135.7883,136.2349,15501.0
2017-10-27 10:00:00,146.44,146.55,146.15,146.49,9250.0,136.2349,136.3372,135.9651,136.2814,9250.0
2017-10-27 10:10:00,146.45,146.53,146.32,146.37,6799.0,136.2442,136.3186,136.1232,136.1697,6799.0
2017-10-27 10:20:00,146.37,146.45,146.31,146.41,6557.0,136.1697,136.2442,136.1139,136.2069,6557.0
2017-10-27 10:30:00,146.38,146.53,146.37,146.47,9800.0,136.179,136.3186,136.1697,136.2628,9800.0
2017-10-27 10:40:00,146.48,146.55,146.35,146.48,5157.0,136.2721,136.3372,136.1511,136.2721,5157.0
2017-10-27 10:50:00,146.48,146.6,146.45,146.56,5560.0,136.2721,136.3837,136.2442,136.3465,5560.0
2017-10-27 11:00:00,146.56,146.56,146.38,146.38,6669.0,136.3465,136.3465,136.179,136.179,6669.0
2017-10-27 11:10:00,146.39,146.56,146.39,146.45,8300.0,136.1883,136.3465,136.1883,136.2442,8300.0
2017-10-27 11:20:00,146.48,146.6,146.28,146.28,16507.0,136.2721,136.3837,136.086,136.086,16507.0
2017-10-27 11:30:00,146.39,146.6,146.27,146.49,41877.0,136.1883,136.3837,136.0767,136.2814,41877.0
2017-10-27 11:40:00,146.45,146.6,146.41,146.48,21758.0,136.2442,136.3837,136.2069,136.2721,21758.0
2017-10-27 11:50:00,146.51,146.54,146.38,146.41,23695.0,136.3,136.3279,136.179,136.2069,23695.0
2017-10-27 12:00:00,146.43,146.95,146.37,146.95,34850.0,136.2256,136.7093,136.1697,136.7093,34850.0
2017-10-27 12:10:00,146.94,147.08,146.84,147.01,20680.0,136.7,136.8303,136.607,136.7651,20680.0
2017-10-27 12:20:00,146.99,147.11,146.98,147.02,5328.0,136.7465,136.8582,136.7372,136.7744,5328.0
2017-10-27 12:30:00,146.98,147.0,146.88,146.99,7643.0,136.7372,136.7558,136.6442,136.7465,7643.0
2017-10-27 12:40:00,146.99,147.01,146.87,146.87,7583.0,136.7465,136.7651,136.6349,136.6349,7583.0
2017-10-27 12:50:00,146.86,146.91,146.78,146.86,8900.0,136.6256,136.6721,136.5512,136.6256,8900.0
2017-10-27 13:00:00,146.86,146.99,146.86,146.89,7648.0,136.6256,136.7465,136.6256,136.6535,7648.0
2017-10-27 13:10:00,146.89,146.89,146.52,146.59,12234.0,136.6535,136.6535,136.3093,136.3744,12234.0
2017-10-27 13:20:00,146.59,146.68,146.24,146.32,13585.0,136.3744,136.4581,136.0488,136.1232,13585.0
2017-10-27 13:30:00,146.36,146.46,146.33,146.35,5323.0,136.1604,136.2535,136.1325,136.1511,5323.0
2017-10-27 13:40:00,146.44,146.44,146.35,146.35,3000.0,136.2349,136.2349,136.1511,136.1511,3000.0
2017-10-27 13:50:00,146.36,146.38,146.26,146.31,5301.0,136.1604,136.179,136.0674,136.1139,5301.0
2017-10-27 14:00:00,146.34,146.46,146.31,146.41,5589.0,136.1418,136.2535,136.1139,136.2069,5589.0
2017-10-27 14:10:00,146.42,146.49,146.42,146.47,7881.0,136.2163,136.2814,136.2163,136.2628,7881.0
2017-10-27 14:20:00,146.47,146.47,146.41,146.44,7180.0,136.2628,136.2628,136.2069,136.2349,7180.0
2017-10-27 14:30:00,146.46,146.52,146.43,146.48,14614.0,136.2535,136.3093,136.2256,136.2721,14614.0
2017-10-27 14:40:00,146.49,146.7,146.48,146.7,17699.0,136.2814,136.4767,136.2721,136.4767,17699.0
2017-10-27 14:50:00,146.74,147.02,146.74,147.02,13120.0,136.514,136.7744,136.514,136.7744,13120.0
2017-10-27 15:00:00,147.03,147.1,146.94,147.02,17565.0,136.7837,136.8489,136.7,136.7744,17565.0
2017-10-27 15:10:00,147.02,147.05,146.9,146.98,19699.0,136.7744,136.8023,136.6628,136.7372,19699.0
2017-10-27 15:20:00,147.0,147.04,146.58,146.65,63279.0,136.7558,136.793,136.3651,136.4302,63279.0
2017-10-27 15:30:00,146.67,146.69,146.39,146.42,52559.0,136.4488,136.4674,136.1883,136.2163,52559.0
2017-10-27 15:40:00,146.43,146.53,146.34,146.34,32210.0,136.2256,136.3186,136.1418,136.1418,32210.0
2017-10-27 15:50:00,146.38,146.46,146.26,146.41,64020.0,136.179,136.2535,136.0674,136.2069,64020.0
2017-10-30 09:30:00,145.85,145.88,145.06,145.42,10610.0,135.686,135.7139,134.951,135.2859,10610.0
2017-10-30 09:40:00,145.37,145.45,144.52,144.52,13917.0,135.2394,135.3138,134.4487,134.4487,13917.0
2017-10-30 09:50:00,144.62,144.7,144.38,144.56,6241.0,134.5417,134.6161,134.3184,134.4859,6241.0
2017-10-30 10:00:00,144.52,144.71,144.34,144.4,9850.0,134.4487,134.6254,134.2812,134.337,9850.0
2017-10-30 10:10:00,144.34,144.35,144.0,144.33,8511.0,134.2812,134.2905,133.9649,134.2719,8511.0
2017-10-30 10:20:00,144.27,144.37,143.62,143.75,9354.0,134.2161,134.3091,133.6114,133.7323,9354.0
2017-10-30 10:30:00,143.81,143.81,143.56,143.64,11170.0,133.7881,133.7881,133.5556,133.63,11170.0
2017-10-30 10:40:00,143.66,143.69,143.38,143.52,10253.0,133.6486,133.6765,133.3881,133.5183,10253.0
2017-10-30 10:50:00,143.48,143.59,143.36,143.45,9524.0,133.4811,133.5835,133.3695,133.4532,9524.0
2017-10-30 11:00:00,143.47,143.64,143.43,143.55,9672.0,133.4718,133.63,133.4346,133.5463,9672.0
2017-10-30 11:10:00,143.55,143.67,143.51,143.54,8500.0,133.5463,133.6579,133.509,133.537,8500.0
2017-10-30 11:20:00,143.51,143.52,143.14,143.25,11316.0,133.509,133.5183,133.1648,133.2672,11316.0
2017-10-30 11:30:00,143.25,143.28,142.45,142.45,23536.0,133.2672,133.2951,132.5229,132.5229,23536.0
2017-10-30 11:40:00,142.45,142.7,142.26,142.63,15545.0,132.5229,132.7555,132.3462,132.6904,15545.0
2017-10-30 11:50:00,142.61,142.67,142.35,142.5,16841.0,132.6718,132.7276,132.4299,132.5694,16841.0
2017-10-30 12:00:00,142.57,142.6,141.94,141.98,32939.0,132.6346,132.6625,132.0485,132.0857,32939.0
2017-10-30 12:10:00,141.98,142.04,141.53,141.53,45291.0,132.0857,132.1415,131.667,131.667,45291.0
2017-10-30 12:20:00,141.61,141.68,141.36,141.55,17452.0,131.7415,131.8066,131.5089,131.6856,17452.0
2017-10-30 12:30:00,141.6,142.31,141.6,142.18,15014.0,131.7321,132.3927,131.7321,132.2717,15014.0
2017-10-30 12:40:00,142.16,142.45,142.08,142.45,7442.0,132.2531,132.5229,132.1787,132.5229,7442.0
2017-10-30 12:50:00,142.52,142.52,142.34,142.44,9081.0,132.588,132.588,132.4206,132.5136,9081.0
2017-10-30 13:00:00,142.47,143.07,142.47,143.07,8865.0,132.5415,133.0997,132.5415,133.0997,8865.0
2017-10-30 13:10:00,143.07,143.31,142.86,143.18,11865.0,133.0997,133.323,132.9043,133.202,11865.0
2017-10-30 13:20:00,143.09,143.22,143.09,143.1,5882.0,133.1183,133.2393,133.1183,133.1276,5882.0
2017-10-30 13:30:00,143.1,143.23,142.92,142.99,6791.0,133.1276,133.2486,132.9602,133.0253,6791.0
2017-10-30 13:40:00,142.94,143.19,142.94,143.17,6022.0,132.9788,133.2113,132.9788,133.1927,6022.0
2017-10-30 13:50:00,143.19,143.19,142.92,143.06,8538.0,133.2113,133.2113,132.9602,133.0904,8538.0
2017-10-30 14:00:00,143.01,143.02,142.92,142.92,5854.0,133.0439,133.0532,132.9602,132.9602,5854.0
2017-10-30 14:10:00,142.94,142.96,142.82,142.87,17220.0,132.9788,132.9974,132.8671,132.9136,17220.0
2017-10-30 14:20:00,142.92,142.92,142.66,142.76,10723.0,132.9602,132.9602,132.7183,132.8113,10723.0
2017-10-30 14:30:00,142.74,142.93,142.66,142.89,11635.0,132.7927,132.9695,132.7183,132.9323,11635.0
2017-10-30 14:40:00,142.84,142.86,142.74,142.83,10723.0,132.8857,132.9043,132.7927,132.8764,10723.0
2017-10-30 14:50:00,142.83,143.08,142.71,142.71,8429.0,132.8764,133.109,132.7648,132.7648,8429.0
2017-10-30 15:00:00,142.7,142.79,142.59,142.64,10126.0,132.7555,132.8392,132.6532,132.6997,10126.0
2017-10-30 15:10:00,142.63,142.72,142.62,142.7,9534.0,132.6904,132.7741,132.6811,132.7555,9534.0
2017-10-30 15:20:00,142.68,142.81,142.56,142.81,12939.0,132.7369,132.8578,132.6252,132.8578,12939.0
2017-10-30 15:30:00,142.81,142.89,142.69,142.83,17682.0,132.8578,132.9323,132.7462,132.8764,17682.0
2017-10-30 15:40:00,142.83,143.04,142.83,143.01,19242.0,132.8764,133.0718,132.8764,133.0439,19242.0
2017-10-30 15:50:00,143.02,143.08,142.92,142.95,64210.0,133.0532,133.109,132.9602,132.9881,64210.0
2017-10-31 09:30:00,142.99,143.41,142.92,143.09,23080.0,133.0253,133.416,132.9602,133.1183,23080.0
2017-10-31 09:40:00,143.2,143.22,142.78,143.0,11010.0,133.2206,133.2393,132.8299,133.0346,11010.0
2017-10-31 09:50:00,143.0,143.1,142.83,142.86,5563.0,133.0346,133.1276,132.8764,132.9043,5563.0
2017-10-31 10:00:00,142.82,142.94,142.48,142.49,5977.0,132.8671,132.9788,132.5508,132.5601,5977.0
2017-10-31 10:10:00,142.48,142.55,142.38,142.45,3500.0,132.5508,132.6159,132.4578,132.5229,3500.0
2017-10-31 10:20:00,142.45,142.49,142.16,142.34,9784.0,132.5229,132.5601,132.2531,132.4206,9784.0
2017-10-31 10:30:00,142.47,142.58,142.3,142.38,5055.0,132.5415,132.6439,132.3834,132.4578,5055.0
2017-10-31 10:40:00,142.34,142.55,142.34,142.42,4844.0,132.4206,132.6159,132.4206,132.495,4844.0
2017-10-31 10:50:00,142.46,142.56,142.15,142.35,9675.0,132.5322,132.6252,132.2438,132.4299,9675.0
2017-10-31 11:00:00,142.18,142.33,142.16,142.27,9984.0,132.2717,132.4113,132.2531,132.3555,9984.0
2017-10-31 11:10:00,142.27,142.3,141.59,141.91,29218.0,132.3555,132.3834,131.7228,132.0205,29218.0
2017-10-31 11:20:00,141.94,142.38,141.94,142.38,7993.0,132.0485,132.4578,132.0485,132.4578,7993.0
2017-10-31 11:30:00,142.36,142.45,142.22,142.45,7587.0,132.4392,132.5229,132.3089,132.5229,7587.0
2017-10-31 11:40:00,142.48,142.7,142.44,142.51,4691.0,132.5508,132.7555,132.5136,132.5787,4691.0
2017-10-31 11:50:00,142.51,142.84,142.49,142.84,9249.0,132.5787,132.8857,132.5601,132.8857,9249.0
2017-10-31 12:00:00,142.84,142.93,142.65,142.65,5807.0,132.8857,132.9695,132.709,132.709,5807.0
2017-10-31 12:10:00,142.7,142.76,142.62,142.67,6493.0,132.7555,132.8113,132.6811,132.7276,6493.0
2017-10-31 12:20:00,142.69,142.7,142.5,142.5,9872.0,132.7462,132.7555,132.5694,132.5694,9872.0
2017-10-31 12:30:00,142.49,142.75,142.48,142.75,7043.0,132.5601,132.802,132.5508,132.802,7043.0
2017-10-31 12:40:00,142.7,142.7,142.51,142.54,4541.0,132.7555,132.7555,132.5787,132.6066,4541.0
2017-10-31 12:50:00,142.52,142.6,142.52,142.59,4632.0,132.588,132.6625,132.588,132.6532,4632.0
2017-10-31 13:00:00,142.59,142.86,142.57,142.77,5169.0,132.6532,132.9043,132.6346,132.8206,5169.0
2017-10-31 13:10:00,142.74,142.77,142.32,142.32,21967.0,132.7927,132.8206,132.402,132.402,21967.0
2017-10-31 13:20:00,142.33,142.4,142.23,142.33,13699.0,132.4113,132.4764,132.3182,132.4113,13699.0
2017-10-31 13:30:00,142.31,142.31,142.06,142.24,10439.0,132.3927,132.3927,132.1601,132.3275,10439.0
2017-10-31 13:40:00,142.24,142.3,142.0,142.11,20377.0,132.3275,132.3834,132.1043,132.2066,20377.0
2017-10-31 13:50:00,142.13,142.31,142.06,142.09,13287.0,132.2252,132.3927,132.1601,132.188,13287.0
2017-10-31 14:00:00,142.08,142.17,142.01,142.13,10574.0,132.1787,132.2624,132.1136,132.2252,10574.0
2017-10-31 14:10:00,142.14,142.3,142.05,142.25,24841.0,132.2345,132.3834,132.1508,132.3369,24841.0
2017-10-31 14:20:00,142.27,142.39,142.26,142.33,18946.0,132.3555,132.4671,132.3462,132.4113,18946.0
2017-10-31 14:30:00,142.34,142.49,142.28,142.28,21319.0,132.4206,132.5601,132.3648,132.3648,21319.0
2017-10-31 14:40:00,142.32,142.37,142.18,142.33,19553.0,132.402,132.4485,132.2717,132.4113,19553.0
2017-10-31 14:50:00,142.31,142.31,142.22,142.25,20733.0,132.3927,132.3927,132.3089,132.3369,20733.0
2017-10-31 15:00:00,142.25,142.29,142.15,142.22,24407.0,132.3369,132.3741,132.2438,132.3089,24407.0
2017-10-31 15:10:00,142.2,142.35,142.2,142.3,50222.0,132.2903,132.4299,132.2903,132.3834,50222.0
2017-10-31 15:20:00,142.32,142.58,142.29,142.55,46039.0,132.402,132.6439,132.3741,132.6159,46039.0
2017-10-31 15:30:00,142.55,142.56,142.27,142.3,23991.0,132.6159,132.6252,132.3555,132.3834,23991.0
2017-10-31 15:40:00,142.3,142.31,142.15,142.23,33397.0,132.3834,132.3927,132.2438,132.3182,33397.0
2017-10-31 15:50:00,142.23,142.43,142.15,142.38,102011.0,132.3182,132.5043,132.2438,132.4578,102011.0
2017-11-01 09:30:00,143.79,144.27,142.5,143.78,23624.0,133.7695,134.2161,132.5694,133.7602,23624.0
2017-11-01 09:40:00,143.58,143.65,143.29,143.45,16289.0,133.5742,133.6393,133.3044,133.4532,16289.0
2017-11-01 09:50:00,143.45,143.54,143.27,143.27,13424.0,133.4532,133.537,133.2858,133.2858,13424.0
2017-11-01 10:00:00,143.4,143.4,143.19,143.26,8782.0,133.4067,133.4067,133.2113,133.2765,8782.0
2017-11-01 10:10:00,143.27,143.43,143.24,143.29,7920.0,133.2858,133.4346,133.2579,133.3044,7920.0
2017-11-01 10:20:00,143.26,143.44,143.13,143.42,6007.0,133.2765,133.4439,133.1555,133.4253,6007.0
2017-11-01 10:30:00,143.42,143.43,143.19,143.23,7900.0,133.4253,133.4346,133.2113,133.2486,7900.0
2017-11-01 10:40:00,143.29,143.44,143.27,143.41,6890.0,133.3044,133.4439,133.2858,133.416,6890.0
2017-11-01 10:50:00,143.4,143.49,143.3,143.3,15504.0,133.4067,133.4904,133.3137,133.3137,15504.0
2017-11-01 11:00:00,143.33,143.68,143.32,143.61,10970.0,133.3416,133.6672,133.3323,133.6021,10970.0
2017-11-01 11:10:00,143.69,143.8,143.64,143.73,4824.0,133.6765,133.7788,133.63,133.7137,4824.0
2017-11-01 11:20:00,143.74,143.84,143.7,143.83,6015.0,133.723,133.816,133.6858,133.8067,6015.0
2017-11-01 11:30:00,143.83,143.86,143.45,143.49,7271.0,133.8067,133.8347,133.4532,133.4904,7271.0
2017-11-01 11:40:00,143.5,143.51,143.35,143.45,5044.0,133.4997,133.509,133.3602,133.4532,5044.0
2017-11-01 11:50:00,143.37,143.45,143.13,143.18,4123.0,133.3788,133.4532,133.1555,133.202,4123.0
2017-11-01 12:00:00,143.14,143.25,143.06,143.18,9123.0,133.1648,133.2672,133.0904,133.202,9123.0
2017-11-01 12:10:00,143.16,143.4,143.15,143.35,4200.0,133.1834,133.4067,133.1741,133.3602,4200.0
2017-11-01 12:20:00,143.42,143.46,143.3,143.33,4000.0,133.4253,133.4625,133.3137,133.3416,4000.0
2017-11-01 12:30:00,143.34,143.43,143.29,143.29,4780.0,133.3509,133.4346,133.3044,133.3044,4780.0
2017-11-01 12:40:00,143.31,143.41,143.22,143.33,4004.0,133.323,133.416,133.2393,133.3416,4004.0
2017-11-01 12:50:00,143.33,143.37,143.25,143.34,4463.0,133.3416,133.3788,133.2672,133.3509,4463.0
2017-11-01 13:00:00,143.36,143.45,143.21,143.21,5399.0,133.3695,133.4532,133.23,133.23,5399.0
2017-11-01 13:10:00,143.27,143.3,143.16,143.28,3513.0,133.2858,133.3137,133.1834,133.2951,3513.0
2017-11-01 13:20:00,143.24,143.37,143.14,143.32,18491.0,133.2579,133.3788,133.1648,133.3323,18491.0
2017-11-01 13:30:00,143.4,143.49,143.38,143.46,4081.0,133.4067,133.4904,133.3881,133.4625,4081.0
2017-11-01 13:40:00,143.44,143.58,143.35,143.5,4043.0,133.4439,133.5742,133.3602,133.4997,4043.0
2017-11-01 13:50:00,143.5,143.8,143.49,143.8,3412.0,133.4997,133.7788,133.4904,133.7788,3412.0
2017-11-01 14:00:00,143.74,143.9,143.73,143.83,6658.0,133.723,133.8719,133.7137,133.8067,6658.0
2017-11-01 14:10:00,143.82,143.97,143.82,143.83,13990.0,133.7974,133.937,133.7974,133.8067,13990.0
2017-11-01 14:20:00,143.85,143.85,143.5,143.5,3999.0,133.8254,133.8254,133.4997,133.4997,3999.0
2017-11-01 14:30:00,143.55,143.73,143.5,143.61,5345.0,133.5463,133.7137,133.4997,133.6021,5345.0
2017-11-01 14:40:00,143.57,143.57,143.49,143.54,4000.0,133.5649,133.5649,133.4904,133.537,4000.0
2017-11-01 14:50:00,143.54,143.54,143.32,143.43,6337.0,133.537,133.537,133.3323,133.4346,6337.0
2017-11-01 15:00:00,143.45,143.45,143.31,143.33,9026.0,133.4532,133.4532,133.323,133.3416,9026.0
2017-11-01 15:10:00,143.31,143.36,143.26,143.3,10347.0,133.323,133.3695,133.2765,133.3137,10347.0
2017-11-01 15:20:00,143.32,143.36,143.27,143.32,6179.0,133.3323,133.3695,133.2858,133.3323,6179.0
2017-11-01 15:30:00,143.34,143.5,143.33,143.48,15014.0,133.3509,133.4997,133.3416,133.4811,15014.0
2017-11-01 15:40:00,143.45,143.47,143.35,143.42,21107.0,133.4532,133.4718,133.3602,133.4253,21107.0
2017-11-01 15:50:00,143.43,143.52,143.35,143.43,49831.0,133.4346,133.5183,133.3602,133.4346,49831.0
2017-11-02 09:30:00,143.21,143.68,143.21,143.58,5549.0,133.23,133.6672,133.23,133.5742,5549.0
2017-11-02 09:40:00,143.59,143.78,143.0,143.12,12587.0,133.5835,133.7602,133.0346,133.1462,12587.0
2017-11-02 09:50:00,142.89,143.15,142.89,143.12,5286.0,132.9323,133.1741,132.9323,133.1462,5286.0
2017-11-02 10:00:00,143.22,143.25,142.14,142.25,13704.0,133.2393,133.2672,132.2345,132.3369,13704.0
2017-11-02 10:10:00,142.29,142.53,142.18,142.48,8794.0,132.3741,132.5973,132.2717,132.5508,8794.0
2017-11-02 10:20:00,142.38,142.89,142.3,142.74,5322.0,132.4578,132.9323,132.3834,132.7927,5322.0
2017-11-02 10:30:00,142.74,143.01,142.57,142.81,15883.0,132.7927,133.0439,132.6346,132.8578,15883.0
2017-11-02 10:40:00,142.87,143.22,142.87,143.03,18639.0,132.9136,133.2393,132.9136,133.0625,18639.0
2017-11-02 10:50:00,142.99,143.3,142.82,143.23,20053.0,133.0253,133.3137,132.8671,133.2486,20053.0
2017-11-02 11:00:00,143.18,143.63,143.07,143.45,12887.0,133.202,133.6207,133.0997,133.4532,12887.0
2017-11-02 11:10:00,143.52,143.54,143.12,143.18,8906.0,133.5183,133.537,133.1462,133.202,8906.0
2017-11-02 11:20:00,143.2,143.53,143.15,143.46,20802.0,133.2206,133.5277,133.1741,133.4625,20802.0
2017-11-02 11:30:00,143.45,143.5,143.26,143.4,12664.0,133.4532,133.4997,133.2765,133.4067,12664.0
2017-11-02 11:40:00,143.47,143.64,143.44,143.53,9093.0,133.4718,133.63,133.4439,133.5277,9093.0
2017-11-02 11:50:00,143.55,143.61,143.35,143.35,8434.0,133.5463,133.6021,133.3602,133.3602,8434.0
2017-11-02 12:00:00,143.41,143.84,143.38,143.84,7000.0,133.416,133.816,133.3881,133.816,7000.0
2017-11-02 12:10:00,143.86,143.99,143.84,143.93,7723.0,133.8347,133.9556,133.816,133.8998,7723.0
2017-11-02 12:20:00,143.84,143.96,143.73,143.87,6831.0,133.816,133.9277,133.7137,133.844,6831.0
2017-11-02 12:30:00,143.8,143.92,143.76,143.76,5904.0,133.7788,133.8905,133.7416,133.7416,5904.0
2017-11-02 12:40:00,143.77,143.79,143.67,143.77,6436.0,133.7509,133.7695,133.6579,133.7509,6436.0
2017-11-02 12:50:00,143.73,144.03,143.73,143.95,5914.0,133.7137,133.9928,133.7137,133.9184,5914.0
2017-11-02 13:00:00,143.94,143.94,143.74,143.78,6230.0,133.9091,133.9091,133.723,133.7602,6230.0
2017-11-02 13:10:00,143.8,143.89,143.74,143.84,5023.0,133.7788,133.8626,133.723,133.816,5023.0
2017-11-02 13:20:00,143.82,143.87,143.72,143.79,3856.0,133.7974,133.844,133.7044,133.7695,3856.0
2017-11-02 13:30:00,143.79,143.83,143.64,143.67,11921.0,133.7695,133.8067,133.63,133.6579,11921.0
2017-11-02 13:40:00,143.67,143.75,143.64,143.74,4794.0,133.6579,133.7323,133.63,133.723,4794.0
2017-11-02 13:50:00,143.74,143.8,143.67,143.67,7160.0,133.723,133.7788,133.6579,133.6579,7160.0
2017-11-02 14:00:00,143.69,143.76,143.64,143.72,7014.0,133.6765,133.7416,133.63,133.7044,7014.0
2017-11-02 14:10:00,143.76,143.88,143.73,143.81,12353.0,133.7416,133.8533,133.7137,133.7881,12353.0
2017-11-02 14:20:00,143.8,143.88,143.78,143.82,9767.0,133.7788,133.8533,133.7602,133.7974,9767.0
2017-11-02 14:30:00,143.86,143.86,143.62,143.68,9147.0,133.8347,133.8347,133.6114,133.6672,9147.0
2017-11-02 14:40:00,143.66,143.66,142.77,142.88,18554.0,133.6486,133.6486,132.8206,132.9229,18554.0
2017-11-02 14:50:00,142.88,142.98,142.87,142.91,11600.0,132.9229,133.016,132.9136,132.9509,11600.0
2017-11-02 15:00:00,142.92,143.02,142.9,142.96,20786.0,132.9602,133.0532,132.9416,132.9974,20786.0
2017-11-02 15:10:00,142.94,143.1,142.76,142.84,19847.0,132.9788,133.1276,132.8113,132.8857,19847.0
2017-11-02 15:20:00,142.87,142.95,142.85,142.92,22405.0,132.9136,132.9881,132.895,132.9602,22405.0
2017-11-02 15:30:00,142.91,143.28,142.9,143.25,49080.0,132.9509,133.2951,132.9416,133.2672,49080.0
2017-11-02 15:40:00,143.26,143.59,143.25,143.48,54633.0,133.2765,133.5835,133.2672,133.4811,54633.0
2017-11-02 15:50:00,143.48,143.52,143.29,143.49,93430.0,133.4811,133.5183,133.3044,133.4904,93430.0
2017-11-03 09:30:00,144.39,145.67,143.25,143.48,98030.0,134.3277,135.5185,133.2672,133.4811,98030.0
2017-11-03 09:40:00,143.48,144.16,142.43,143.62,67136.0,133.4811,134.1137,132.5043,133.6114,67136.0
2017-11-03 09:50:00,143.53,143.64,142.59,142.72,21297.0,133.5277,133.63,132.6532,132.7741,21297.0
2017-11-03 10:00:00,142.66,143.2,142.27,142.43,55554.0,132.7183,133.2206,132.3555,132.5043,55554.0
2017-11-03 10:10:00,142.43,142.66,140.73,140.74,95059.0,132.5043,132.7183,130.9228,130.9321,95059.0
2017-11-03 10:20:00,140.73,141.95,140.73,141.95,54311.0,130.9228,132.0578,130.9228,132.0578,54311.0
2017-11-03 10:30:00,141.95,142.11,140.76,140.8,17996.0,132.0578,132.2066,130.9507,130.9879,17996.0
2017-11-03 10:40:00,140.92,141.09,140.15,140.73,37040.0,131.0995,131.2577,130.3832,130.9228,37040.0
2017-11-03 10:50:00,140.56,141.86,140.56,141.86,19089.0,130.7646,131.974,130.7646,131.974,19089.0
2017-11-03 11:00:00,141.77,142.46,141.69,142.16,39587.0,131.8903,132.5322,131.8159,132.2531,39587.0
2017-11-03 11:10:00,142.12,142.32,141.91,141.98,16077.0,132.2159,132.402,132.0205,132.0857,16077.0
2017-11-03 11:20:00,141.97,142.36,141.94,142.2,12319.0,132.0764,132.4392,132.0485,132.2903,12319.0
2017-11-03 11:30:00,142.34,143.37,142.26,143.37,38801.0,132.4206,133.3788,132.3462,133.3788,38801.0
2017-11-03 11:40:00,143.41,143.41,143.12,143.33,15593.0,133.416,133.416,133.1462,133.3416,15593.0
2017-11-03 11:50:00,143.33,143.6,143.32,143.45,34113.0,133.3416,133.5928,133.3323,133.4532,34113.0
2017-11-03 12:00:00,143.45,144.94,143.18,144.6,62694.0,133.4532,134.8394,133.202,134.5231,62694.0
2017-11-03 12:10:00,144.74,145.47,144.62,145.47,23258.0,134.6533,135.3325,134.5417,135.3325,23258.0
2017-11-03 12:20:00,145.35,145.84,145.24,145.7,16791.0,135.2208,135.6767,135.1185,135.5464,16791.0
2017-11-03 12:30:00,145.75,146.29,145.74,146.08,19033.0,135.5929,136.0953,135.5836,135.8999,19033.0
2017-11-03 12:40:00,146.15,146.94,146.15,146.94,24708.0,135.9651,136.7,135.9651,136.7,24708.0
2017-11-03 12:50:00,146.99,147.68,146.98,147.28,101935.0,136.7465,137.3884,136.7372,137.0163,101935.0
2017-11-03 13:00:00,147.18,147.25,146.04,146.37,31881.0,136.9233,136.9884,135.8627,136.1697,31881.0
2017-11-03 13:10:00,146.34,146.83,146.31,146.75,13200.0,136.1418,136.5977,136.1139,136.5233,13200.0
2017-11-03 13:20:00,146.79,146.96,146.68,146.79,31173.0,136.5605,136.7186,136.4581,136.5605,31173.0
2017-11-03 13:30:00,146.79,146.79,146.08,146.25,13258.0,136.5605,136.5605,135.8999,136.0581,13258.0
2017-11-03 13:40:00,146.25,146.32,145.48,145.71,44220.0,136.0581,136.1232,135.3418,135.5557,44220.0
2017-11-03 13:50:00,145.65,145.71,144.61,144.69,49676.0,135.4999,135.5557,134.5324,134.6068,49676.0
2017-11-03 14:00:00,144.7,144.73,143.7,143.98,26641.0,134.6161,134.644,133.6858,133.9463,26641.0
2017-11-03 14:10:00,143.91,144.17,143.86,143.97,7661.0,133.8812,134.1231,133.8347,133.937,7661.0
2017-11-03 14:20:00,143.99,144.23,143.99,144.23,10962.0,133.9556,134.1789,133.9556,134.1789,10962.0
2017-11-03 14:30:00,144.32,144.53,143.6,144.32,36392.0,134.2626,134.458,133.5928,134.2626,36392.0
2017-11-03 14:40:00,144.36,144.83,144.36,144.83,20253.0,134.2998,134.7371,134.2998,134.7371,20253.0
2017-11-03 14:50:00,144.83,145.29,144.71,145.25,24397.0,134.7371,135.165,134.6254,135.1278,24397.0
2017-11-03 15:00:00,145.26,145.76,145.21,145.76,39340.0,135.1371,135.6022,135.0906,135.6022,39340.0
2017-11-03 15:10:00,145.75,145.87,145.66,145.71,53010.0,135.5929,135.7046,135.5092,135.5557,53010.0
2017-11-03 15:20:00,145.7,146.18,145.69,145.98,51527.0,135.5464,135.993,135.5371,135.8069,51527.0
2017-11-03 15:30:00,146.0,146.24,145.83,146.11,57785.0,135.8255,136.0488,135.6674,135.9279,57785.0
2017-11-03 15:40:00,146.12,146.37,146.0,146.3,57930.0,135.9372,136.1697,135.8255,136.1046,57930.0
2017-11-03 15:50:00,146.32,146.34,146.16,146.29,156326.0,136.1232,136.1418,135.9744,136.0953,156326.0
2017-11-06 09:30:00,146.45,146.63,144.84,145.33,46564.0,136.2442,136.4116,134.7464,135.2022,46564.0
2017-11-06 09:40:00,145.41,145.7,145.19,145.31,47423.0,135.2766,135.5464,135.072,135.1836,47423.0
2017-11-06 09:50:00,145.25,145.44,145.16,145.44,35261.0,135.1278,135.3045,135.0441,135.3045,35261.0
2017-11-06 10:00:00,145.44,145.59,145.31,145.34,20592.0,135.3045,135.4441,135.1836,135.2115,20592.0
2017-11-06 10:10:00,145.34,145.42,145.15,145.27,26241.0,135.2115,135.2859,135.0348,135.1464,26241.0
2017-11-06 10:20:00,145.33,145.63,145.26,145.27,8477.0,135.2022,135.4813,135.1371,135.1464,8477.0
2017-11-06 10:30:00,145.3,145.89,145.25,145.89,13197.0,135.1743,135.7232,135.1278,135.7232,13197.0
2017-11-06 10:40:00,145.86,146.04,145.42,146.04,13445.0,135.6953,135.8627,135.2859,135.8627,13445.0
2017-11-06 10:50:00,145.88,145.94,145.38,145.4,11478.0,135.7139,135.7697,135.2487,135.2673,11478.0
2017-11-06 11:00:00,145.46,145.6,145.4,145.45,16109.0,135.3232,135.4534,135.2673,135.3138,16109.0
2017-11-06 11:10:00,145.44,145.64,145.41,145.64,14771.0,135.3045,135.4906,135.2766,135.4906,14771.0
2017-11-06 11:20:00,145.72,145.72,145.43,145.58,5497.0,135.565,135.565,135.2952,135.4348,5497.0
2017-11-06 11:30:00,145.51,145.56,145.43,145.44,6130.0,135.3697,135.4162,135.2952,135.3045,6130.0
2017-11-06 11:40:00,145.44,145.54,145.44,145.45,12208.0,135.3045,135.3976,135.3045,135.3138,12208.0
2017-11-06 11:50:00,145.47,145.63,145.46,145.51,8749.0,135.3325,135.4813,135.3232,135.3697,8749.0
2017-11-06 12:00:00,145.45,145.58,145.36,145.51,23565.0,135.3138,135.4348,135.2301,135.3697,23565.0
2017-11-06 12:10:00,145.47,145.48,145.31,145.31,5266.0,135.3325,135.3418,135.1836,135.1836,5266.0
2017-11-06 12:20:00,145.31,145.31,145.02,145.07,9174.0,135.1836,135.1836,134.9138,134.9603,9174.0
2017-11-06 12:30:00,145.08,145.11,144.95,144.96,7693.0,134.9696,134.9975,134.8487,134.858,7693.0
2017-11-06 12:40:00,145.02,145.17,144.98,145.16,11849.0,134.9138,135.0534,134.8766,135.0441,11849.0
2017-11-06 12:50:00,145.13,145.31,144.74,145.2,25724.0,135.0161,135.1836,134.6533,135.0813,25724.0
2017-11-06 13:00:00,145.19,145.22,145.06,145.12,9282.0,135.072,135.0999,134.951,135.0068,9282.0
2017-11-06 13:10:00,145.16,145.19,145.04,145.04,6087.0,135.0441,135.072,134.9324,134.9324,6087.0
2017-11-06 13:20:00,145.05,145.17,145.02,145.17,8838.0,134.9417,135.0534,134.9138,135.0534,8838.0
2017-11-06 13:30:00,145.17,145.36,145.16,145.36,6288.0,135.0534,135.2301,135.0441,135.2301,6288.0
2017-11-06 13:40:00,145.32,145.32,145.25,145.31,5342.0,135.1929,135.1929,135.1278,135.1836,5342.0
2017-11-06 13:50:00,145.32,145.55,145.32,145.32,8043.0,135.1929,135.4069,135.1929,135.1929,8043.0
2017-11-06 14:00:00,145.35,145.35,145.24,145.3,5300.0,135.2208,135.2208,135.1185,135.1743,5300.0
2017-11-06 14:10:00,145.26,145.34,145.25,145.25,2701.0,135.1371,135.2115,135.1278,135.1278,2701.0
2017-11-06 14:20:00,145.29,145.31,145.12,145.12,9028.0,135.165,135.1836,135.0068,135.0068,9028.0
2017-11-06 14:30:00,145.16,145.16,144.89,144.89,6579.0,135.0441,135.0441,134.7929,134.7929,6579.0
2017-11-06 14:40:00,144.94,144.94,144.59,144.65,14965.0,134.8394,134.8394,134.5138,134.5696,14965.0
2017-11-06 14:50:00,144.6,144.68,144.56,144.66,10496.0,134.5231,134.5975,134.4859,134.5789,10496.0
2017-11-06 15:00:00,144.66,144.69,144.63,144.63,12947.0,134.5789,134.6068,134.551,134.551,12947.0
2017-11-06 15:10:00,144.62,144.63,144.41,144.42,18055.0,134.5417,134.551,134.3463,134.3556,18055.0
2017-11-06 15:20:00,144.41,144.43,144.3,144.41,13310.0,134.3463,134.3649,134.244,134.3463,13310.0
2017-11-06 15:30:00,144.41,144.59,144.37,144.53,21816.0,134.3463,134.5138,134.3091,134.458,21816.0
2017-11-06 15:40:00,144.53,144.54,144.36,144.51,24193.0,134.458,134.4673,134.2998,134.4394,24193.0
2017-11-06 15:50:00,144.51,144.61,144.4,144.51,69332.0,134.4394,134.5324,134.337,134.4394,69332.0
2017-11-07 09:30:00,144.68,145.33,144.08,145.33,8617.0,134.5975,135.2022,134.0393,135.2022,8617.0
2017-11-07 09:40:00,145.19,145.67,145.19,145.52,10281.0,135.072,135.5185,135.072,135.379,10281.0
2017-11-07 09:50:00,145.53,145.53,145.24,145.38,6116.0,135.3883,135.3883,135.1185,135.2487,6116.0
2017-11-07 10:00:00,145.41,145.52,144.83,145.06,16194.0,135.2766,135.379,134.7371,134.951,16194.0
2017-11-07 10:10:00,145.11,145.14,144.75,145.04,18337.0,134.9975,135.0255,134.6626,134.9324,18337.0
2017-11-07 10:20:00,145.0,145.01,144.48,144.61,5461.0,134.8952,134.9045,134.4114,134.5324,5461.0
2017-11-07 10:30:00,144.56,144.71,144.42,144.71,8200.0,134.4859,134.6254,134.3556,134.6254,8200.0
2017-11-07 10:40:00,144.6,144.72,143.89,144.67,43401.0,134.5231,134.6347,133.8626,134.5882,43401.0
2017-11-07 10:50:00,144.68,144.78,144.51,144.78,7760.0,134.5975,134.6905,134.4394,134.6905,7760.0
2017-11-07 11:00:00,144.7,144.79,144.69,144.79,3977.0,134.6161,134.6998,134.6068,134.6998,3977.0
2017-11-07 11:10:00,144.79,144.85,144.68,144.68,5520.0,134.6998,134.7557,134.5975,134.5975,5520.0
2017-11-07 11:20:00,144.72,144.82,144.68,144.78,8503.0,134.6347,134.7278,134.5975,134.6905,8503.0
2017-11-07 11:30:00,144.83,145.06,144.72,144.86,9387.0,134.7371,134.951,134.6347,134.765,9387.0
2017-11-07 11:40:00,144.91,144.91,144.59,144.81,8040.0,134.8115,134.8115,134.5138,134.7184,8040.0
2017-11-07 11:50:00,144.83,144.83,144.25,144.34,7740.0,134.7371,134.7371,134.1975,134.2812,7740.0
2017-11-07 12:00:00,144.32,144.32,144.06,144.14,3020.0,134.2626,134.2626,134.0207,134.0951,3020.0
2017-11-07 12:10:00,144.14,144.14,143.84,143.84,2900.0,134.0951,134.0951,133.816,133.816,2900.0
2017-11-07 12:20:00,143.8,143.8,143.6,143.62,4230.0,133.7788,133.7788,133.5928,133.6114,4230.0
2017-11-07 12:30:00,143.6,143.96,143.54,143.93,7560.0,133.5928,133.9277,133.537,133.8998,7560.0
2017-11-07 12:40:00,143.86,143.9,143.81,143.81,3101.0,133.8347,133.8719,133.7881,133.7881,3101.0
2017-11-07 12:50:00,143.83,143.89,143.69,143.69,2600.0,133.8067,133.8626,133.6765,133.6765,2600.0
2017-11-07 13:00:00,143.66,143.87,143.66,143.87,4473.0,133.6486,133.844,133.6486,133.844,4473.0
2017-11-07 13:10:00,143.87,143.87,143.69,143.73,2386.0,133.844,133.844,133.6765,133.7137,2386.0
2017-11-07 13:20:00,143.72,143.72,143.5,143.57,4469.0,133.7044,133.7044,133.4997,133.5649,4469.0
2017-11-07 13:30:00,143.64,143.66,143.6,143.65,2291.0,133.63,133.6486,133.5928,133.6393,2291.0
2017-11-07 13:40:00,143.65,143.76,143.61,143.7,2200.0,133.6393,133.7416,133.6021,133.6858,2200.0
2017-11-07 13:50:00,143.69,143.75,143.66,143.68,4887.0,133.6765,133.7323,133.6486,133.6672,4887.0
2017-11-07 14:00:00,143.66,143.72,143.63,143.66,3251.0,133.6486,133.7044,133.6207,133.6486,3251.0
2017-11-07 14:10:00,143.63,143.63,143.38,143.39,7587.0,133.6207,133.6207,133.3881,133.3974,7587.0
2017-11-07 14:20:00,143.37,143.57,143.37,143.57,7110.0,133.3788,133.5649,133.3788,133.5649,7110.0
2017-11-07 14:30:00,143.54,143.71,143.53,143.7,4184.0,133.537,133.6951,133.5277,133.6858,4184.0
2017-11-07 14:40:00,143.67,143.67,143.48,143.5,3893.0,133.6579,133.6579,133.4811,133.4997,3893.0
2017-11-07 14:50:00,143.46,143.58,143.24,143.31,8737.0,133.4625,133.5742,133.2579,133.323,8737.0
2017-11-07 15:00:00,143.31,143.39,143.18,143.39,11202.0,133.323,133.3974,133.202,133.3974,11202.0
2017-11-07 15:10:00,143.35,143.41,143.29,143.36,8447.0,133.3602,133.416,133.3044,133.3695,8447.0
2017-11-07 15:20:00,143.35,143.46,143.31,143.46,8118.0,133.3602,133.4625,133.323,133.4625,8118.0
2017-11-07 15:30:00,143.46,143.58,143.41,143.51,13390.0,133.4625,133.5742,133.416,133.509,13390.0
2017-11-07 15:40:00,143.52,143.61,143.45,143.52,15140.0,133.5183,133.6021,133.4532,133.5183,15140.0
2017-11-07 15:50:00,143.54,143.76,143.49,143.74,41367.0,133.537,133.7416,133.4904,133.723,41367.0
2017-11-08 09:30:00,143.64,144.0,143.17,144.0,6572.0,133.63,133.9649,133.1927,133.9649,6572.0
2017-11-08 09:40:00,143.96,144.41,143.87,144.3,8773.0,133.9277,134.3463,133.844,134.244,8773.0
2017-11-08 09:50:00,144.35,144.55,144.25,144.39,6690.0,134.2905,134.4766,134.1975,134.3277,6690.0
2017-11-08 10:00:00,144.29,144.61,144.11,144.6,7495.0,134.2347,134.5324,134.0672,134.5231,7495.0
2017-11-08 10:10:00,144.59,144.64,144.52,144.64,1500.0,134.5138,134.5603,134.4487,134.5603,1500.0
2017-11-08 10:20:00,144.63,144.8,144.59,144.59,4412.0,134.551,134.7091,134.5138,134.5138,4412.0
2017-11-08 10:30:00,144.51,144.58,144.44,144.54,3300.0,134.4394,134.5045,134.3742,134.4673,3300.0
2017-11-08 10:40:00,144.52,144.56,144.27,144.31,8691.0,134.4487,134.4859,134.2161,134.2533,8691.0
2017-11-08 10:50:00,144.33,144.63,144.33,144.49,9500.0,134.2719,134.551,134.2719,134.4207,9500.0
2017-11-08 11:00:00,144.49,144.71,144.46,144.63,21614.0,134.4207,134.6254,134.3928,134.551,21614.0
2017-11-08 11:10:00,144.65,144.76,144.6,144.71,4626.0,134.5696,134.6719,134.5231,134.6254,4626.0
2017-11-08 11:20:00,144.63,144.64,144.43,144.58,7250.0,134.551,134.5603,134.3649,134.5045,7250.0
2017-11-08 11:30:00,144.62,144.62,144.34,144.45,6880.0,134.5417,134.5417,134.2812,134.3835,6880.0
2017-11-08 11:40:00,144.44,144.55,144.43,144.55,3060.0,134.3742,134.4766,134.3649,134.4766,3060.0
2017-11-08 11:50:00,144.54,144.6,143.87,144.42,51769.0,134.4673,134.5231,133.844,134.3556,51769.0
2017-11-08 12:00:00,144.43,144.59,144.41,144.59,6009.0,134.3649,134.5138,134.3463,134.5138,6009.0
2017-11-08 12:10:00,144.48,144.52,144.29,144.41,4633.0,134.4114,134.4487,134.2347,134.3463,4633.0
2017-11-08 12:20:00,144.43,144.56,144.36,144.4,5200.0,134.3649,134.4859,134.2998,134.337,5200.0
2017-11-08 12:30:00,144.36,144.4,144.28,144.28,2539.0,134.2998,134.337,134.2254,134.2254,2539.0
2017-11-08 12:40:00,144.32,144.4,144.25,144.32,3518.0,134.2626,134.337,134.1975,134.2626,3518.0
2017-11-08 12:50:00,144.32,144.44,144.32,144.4,2307.0,134.2626,134.3742,134.2626,134.337,2307.0
2017-11-08 13:00:00,144.45,144.53,144.42,144.48,5097.0,134.3835,134.458,134.3556,134.4114,5097.0
2017-11-08 13:10:00,144.49,144.52,144.45,144.47,2527.0,134.4207,134.4487,134.3835,134.4021,2527.0
2017-11-08 13:20:00,144.41,144.48,144.41,144.48,1400.0,134.3463,134.4114,134.3463,134.4114,1400.0
2017-11-08 13:30:00,144.47,144.52,144.47,144.48,1906.0,134.4021,134.4487,134.4021,134.4114,1906.0
2017-11-08 13:40:00,144.51,144.53,144.44,144.47,2500.0,134.4394,134.458,134.3742,134.4021,2500.0
2017-11-08 13:50:00,144.5,144.53,144.46,144.53,4725.0,134.4301,134.458,134.3928,134.458,4725.0
2017-11-08 14:00:00,144.56,144.6,144.48,144.49,4110.0,134.4859,134.5231,134.4114,134.4207,4110.0
2017-11-08 14:10:00,144.5,144.58,144.49,144.51,4360.0,134.4301,134.5045,134.4207,134.4394,4360.0
2017-11-08 14:20:00,144.5,144.65,144.5,144.61,5232.0,134.4301,134.5696,134.4301,134.5324,5232.0
2017-11-08 14:30:00,144.66,144.71,144.51,144.54,3311.0,134.5789,134.6254,134.4394,134.4673,3311.0
2017-11-08 14:40:00,144.56,144.86,144.56,144.85,13597.0,134.4859,134.765,134.4859,134.7557,13597.0
2017-11-08 14:50:00,144.83,144.97,144.72,144.74,15805.0,134.7371,134.8673,134.6347,134.6533,15805.0
2017-11-08 15:00:00,144.69,144.77,144.69,144.76,4200.0,134.6068,134.6812,134.6068,134.6719,4200.0
2017-11-08 15:10:00,144.77,144.85,144.77,144.85,4318.0,134.6812,134.7557,134.6812,134.7557,4318.0
2017-11-08 15:20:00,144.85,144.96,144.84,144.87,9148.0,134.7557,134.858,134.7464,134.7743,9148.0
2017-11-08 15:30:00,144.88,144.97,144.88,144.96,11849.0,134.7836,134.8673,134.7836,134.858,11849.0
2017-11-08 15:40:00,144.95,144.98,144.89,144.89,19243.0,134.8487,134.8766,134.7929,134.7929,19243.0
2017-11-08 15:50:00,144.85,144.96,144.8,144.94,42541.0,134.7557,134.858,134.7091,134.8394,42541.0
2017-11-09 09:30:00,144.47,144.77,143.85,143.85,11013.0,134.4021,134.6812,133.8254,133.8254,11013.0
2017-11-09 09:40:00,143.82,144.19,143.34,143.48,9075.0,133.7974,134.1417,133.3509,133.4811,9075.0
2017-11-09 09:50:00,143.59,143.73,143.55,143.66,5339.0,133.5835,133.7137,133.5463,133.6486,5339.0
2017-11-09 10:00:00,143.62,143.62,143.04,143.31,20608.0,133.6114,133.6114,133.0718,133.323,20608.0
2017-11-09 10:10:00,143.15,143.4,143.09,143.37,10587.0,133.1741,133.4067,133.1183,133.3788,10587.0
2017-11-09 10:20:00,143.37,143.71,143.36,143.48,3900.0,133.3788,133.6951,133.3695,133.4811,3900.0
2017-11-09 10:30:00,143.51,143.58,142.76,142.93,26683.0,133.509,133.5742,132.8113,132.9695,26683.0
2017-11-09 10:40:00,142.96,143.2,142.91,143.2,5977.0,132.9974,133.2206,132.9509,133.2206,5977.0
2017-11-09 10:50:00,143.27,143.52,143.24,143.38,5000.0,133.2858,133.5183,133.2579,133.3881,5000.0
2017-11-09 11:00:00,143.41,143.53,143.33,143.53,5872.0,133.416,133.5277,133.3416,133.5277,5872.0
2017-11-09 11:10:00,143.58,143.59,143.19,143.26,5936.0,133.5742,133.5835,133.2113,133.2765,5936.0
2017-11-09 11:20:00,143.29,143.29,142.68,142.79,7438.0,133.3044,133.3044,132.7369,132.8392,7438.0
2017-11-09 11:30:00,142.89,143.03,142.7,142.71,5488.0,132.9323,133.0625,132.7555,132.7648,5488.0
2017-11-09 11:40:00,142.74,142.82,142.36,142.49,6700.0,132.7927,132.8671,132.4392,132.5601,6700.0
2017-11-09 11:50:00,142.56,142.6,142.27,142.6,10980.0,132.6252,132.6625,132.3555,132.6625,10980.0
2017-11-09 12:00:00,142.56,142.71,142.38,142.66,6493.0,132.6252,132.7648,132.4578,132.7183,6493.0
2017-11-09 12:10:00,142.75,142.75,142.3,142.34,7110.0,132.802,132.802,132.3834,132.4206,7110.0
2017-11-09 12:20:00,142.32,142.45,142.17,142.2,6462.0,132.402,132.5229,132.2624,132.2903,6462.0
2017-11-09 12:30:00,142.22,142.34,141.9,142.16,7555.0,132.3089,132.4206,132.0112,132.2531,7555.0
2017-11-09 12:40:00,142.14,142.19,141.95,142.19,6119.0,132.2345,132.281,132.0578,132.281,6119.0
2017-11-09 12:50:00,142.12,142.22,142.04,142.1,10006.0,132.2159,132.3089,132.1415,132.1973,10006.0
2017-11-09 13:00:00,142.17,142.17,141.91,142.05,4379.0,132.2624,132.2624,132.0205,132.1508,4379.0
2017-11-09 13:10:00,142.05,142.42,142.05,142.4,5980.0,132.1508,132.495,132.1508,132.4764,5980.0
2017-11-09 13:20:00,142.4,142.53,142.4,142.46,4090.0,132.4764,132.5973,132.4764,132.5322,4090.0
2017-11-09 13:30:00,142.54,142.68,142.47,142.52,3800.0,132.6066,132.7369,132.5415,132.588,3800.0
2017-11-09 13:40:00,142.45,142.48,142.27,142.29,8068.0,132.5229,132.5508,132.3555,132.3741,8068.0
2017-11-09 13:50:00,142.3,142.57,142.3,142.44,4823.0,132.3834,132.6346,132.3834,132.5136,4823.0
2017-11-09 14:00:00,142.39,142.73,142.39,142.62,9011.0,132.4671,132.7834,132.4671,132.6811,9011.0
2017-11-09 14:10:00,142.58,142.65,142.49,142.65,6486.0,132.6439,132.709,132.5601,132.709,6486.0
2017-11-09 14:20:00,142.66,142.71,142.58,142.61,7905.0,132.7183,132.7648,132.6439,132.6718,7905.0
2017-11-09 14:30:00,142.59,142.68,142.51,142.63,9154.0,132.6532,132.7369,132.5787,132.6904,9154.0
2017-11-09 14:40:00,142.63,142.71,142.53,142.63,9599.0,132.6904,132.7648,132.5973,132.6904,9599.0
2017-11-09 14:50:00,142.62,142.67,142.54,142.59,9262.0,132.6811,132.7276,132.6066,132.6532,9262.0
2017-11-09 15:00:00,142.6,142.9,142.53,142.9,8747.0,132.6625,132.9416,132.5973,132.9416,8747.0
2017-11-09 15:10:00,142.98,143.13,142.9,143.08,7427.0,133.016,133.1555,132.9416,133.109,7427.0
2017-11-09 15:20:00,143.09,143.33,143.09,143.29,8911.0,133.1183,133.3416,133.1183,133.3044,8911.0
2017-11-09 15:30:00,143.29,143.32,143.11,143.14,18919.0,133.3044,133.3323,133.1369,133.1648,18919.0
2017-11-09 15:40:00,143.14,143.29,143.12,143.14,17418.0,133.1648,133.3044,133.1462,133.1648,17418.0
2017-11-09 15:50:00,143.14,143.3,143.09,143.1,48807.0,133.1648,133.3137,133.1183,133.1276,48807.0
2017-11-10 09:30:00,142.65,143.38,142.27,142.66,17335.0,132.709,133.3881,132.3555,132.7183,17335.0
2017-11-10 09:40:00,142.66,142.66,142.06,142.06,8552.0,132.7183,132.7183,132.1601,132.1601,8552.0
2017-11-10 09:50:00,142.09,142.18,141.81,142.09,9620.0,132.188,132.2717,131.9275,132.188,9620.0
2017-11-10 10:00:00,142.15,142.35,142.13,142.13,16690.0,132.2438,132.4299,132.2252,132.2252,16690.0
2017-11-10 10:10:00,142.08,142.45,141.99,142.12,9562.0,132.1787,132.5229,132.095,132.2159,9562.0
2017-11-10 10:20:00,142.24,142.24,141.97,142.05,6365.0,132.3275,132.3275,132.0764,132.1508,6365.0
2017-11-10 10:30:00,142.03,142.18,141.68,141.85,7335.0,132.1322,132.2717,131.8066,131.9647,7335.0
2017-11-10 10:40:00,141.97,142.15,141.84,142.0,5055.0,132.0764,132.2438,131.9554,132.1043,5055.0
2017-11-10 10:50:00,142.04,142.2,141.97,142.11,4634.0,132.1415,132.2903,132.0764,132.2066,4634.0
2017-11-10 11:00:00,142.07,142.19,141.95,142.05,8156.0,132.1694,132.281,132.0578,132.1508,8156.0
2017-11-10 11:10:00,142.05,142.28,141.95,142.11,3900.0,132.1508,132.3648,132.0578,132.2066,3900.0
2017-11-10 11:20:00,142.08,142.14,141.97,142.01,7989.0,132.1787,132.2345,132.0764,132.1136,7989.0
2017-11-10 11:30:00,142.13,142.16,142.07,142.13,5612.0,132.2252,132.2531,132.1694,132.2252,5612.0
2017-11-10 11:40:00,142.12,142.15,142.02,142.05,8168.0,132.2159,132.2438,132.1229,132.1508,8168.0
2017-11-10 11:50:00,142.02,142.12,141.97,141.98,3969.0,132.1229,132.2159,132.0764,132.0857,3969.0
2017-11-10 12:00:00,141.99,142.07,141.95,142.06,4304.0,132.095,132.1694,132.0578,132.1601,4304.0
2017-11-10 12:10:00,142.12,142.17,142.05,142.06,4940.0,132.2159,132.2624,132.1508,132.1601,4940.0
2017-11-10 12:20:00,142.07,142.07,141.98,142.05,5199.0,132.1694,132.1694,132.0857,132.1508,5199.0
2017-11-10 12:30:00,142.06,142.06,141.95,141.96,3507.0,132.1601,132.1601,132.0578,132.0671,3507.0
2017-11-10 12:40:00,141.97,142.09,141.96,141.97,4725.0,132.0764,132.188,132.0671,132.0764,4725.0
2017-11-10 12:50:00,141.98,142.09,141.96,142.04,3000.0,132.0857,132.188,132.0671,132.1415,3000.0
2017-11-10 13:00:00,142.04,142.1,142.0,142.07,6805.0,132.1415,132.1973,132.1043,132.1694,6805.0
2017-11-10 13:10:00,142.05,142.15,142.05,142.11,4159.0,132.1508,132.2438,132.1508,132.2066,4159.0
2017-11-10 13:20:00,142.13,142.19,142.1,142.13,3673.0,132.2252,132.281,132.1973,132.2252,3673.0
2017-11-10 13:30:00,142.14,142.16,142.06,142.07,4177.0,132.2345,132.2531,132.1601,132.1694,4177.0
2017-11-10 13:40:00,142.07,142.07,141.99,142.0,8560.0,132.1694,132.1694,132.095,132.1043,8560.0
2017-11-10 13:50:00,141.99,142.01,141.91,141.94,15928.0,132.095,132.1136,132.0205,132.0485,15928.0
2017-11-10 14:00:00,141.94,142.08,141.93,142.08,7848.0,132.0485,132.1787,132.0392,132.1787,7848.0
2017-11-10 14:10:00,142.15,142.51,142.15,142.48,4336.0,132.2438,132.5787,132.2438,132.5508,4336.0
2017-11-10 14:20:00,142.47,142.65,142.46,142.53,6389.0,132.5415,132.709,132.5322,132.5973,6389.0
2017-11-10 14:30:00,142.55,142.57,142.46,142.46,5866.0,132.6159,132.6346,132.5322,132.5322,5866.0
2017-11-10 14:40:00,142.47,142.52,142.39,142.44,11822.0,132.5415,132.588,132.4671,132.5136,11822.0
2017-11-10 14:50:00,142.47,142.54,142.43,142.5,4761.0,132.5415,132.6066,132.5043,132.5694,4761.0
2017-11-10 15:00:00,142.51,142.55,142.38,142.38,10840.0,132.5787,132.6159,132.4578,132.4578,10840.0
2017-11-10 15:10:00,142.38,142.42,142.28,142.28,8950.0,132.4578,132.495,132.3648,132.3648,8950.0
2017-11-10 15:20:00,142.27,142.32,142.22,142.32,8650.0,132.3555,132.402,132.3089,132.402,8650.0
2017-11-10 15:30:00,142.31,142.33,142.08,142.14,15183.0,132.3927,132.4113,132.1787,132.2345,15183.0
2017-11-10 15:40:00,142.12,142.17,142.07,142.12,18356.0,132.2159,132.2624,132.1694,132.2159,18356.0
2017-11-10 15:50:00,142.13,142.22,142.01,142.19,60768.0,132.2252,132.3089,132.1136,132.281,60768.0
2017-11-13 09:30:00,141.54,142.16,141.09,141.27,11291.0,131.6763,132.2531,131.2577,131.4251,11291.0
2017-11-13 09:40:00,141.21,141.88,141.1,141.56,9196.0,131.3693,131.9926,131.267,131.6949,9196.0
2017-11-13 09:50:00,141.5,141.76,141.33,141.61,9302.0,131.6391,131.881,131.481,131.7415,9302.0
2017-11-13 10:00:00,141.59,141.7,141.44,141.61,7364.0,131.7228,131.8252,131.5833,131.7415,7364.0
2017-11-13 10:10:00,141.64,141.78,141.44,141.78,23194.0,131.7694,131.8996,131.5833,131.8996,23194.0
2017-11-13 10:20:00,141.78,141.84,141.49,141.65,15259.0,131.8996,131.9554,131.6298,131.7787,15259.0
2017-11-13 10:30:00,141.62,141.79,141.59,141.7,14545.0,131.7508,131.9089,131.7228,131.8252,14545.0
2017-11-13 10:40:00,141.67,141.73,141.56,141.68,9468.0,131.7973,131.8531,131.6949,131.8066,9468.0
2017-11-13 10:50:00,141.75,141.79,141.61,141.75,11520.0,131.8717,131.9089,131.7415,131.8717,11520.0
2017-11-13 11:00:00,141.69,141.73,141.59,141.67,6592.0,131.8159,131.8531,131.7228,131.7973,6592.0
2017-11-13 11:10:00,141.75,141.83,141.67,141.8,8563.0,131.8717,131.9461,131.7973,131.9182,8563.0
2017-11-13 11:20:00,141.83,141.88,141.8,141.8,5980.0,131.9461,131.9926,131.9182,131.9182,5980.0
2017-11-13 11:30:00,141.81,141.86,141.71,141.8,11826.0,131.9275,131.974,131.8345,131.9182,11826.0
2017-11-13 11:40:00,141.82,141.88,141.77,141.88,5657.0,131.9368,131.9926,131.8903,131.9926,5657.0
2017-11-13 11:50:00,141.88,142.04,141.85,142.02,12625.0,131.9926,132.1415,131.9647,132.1229,12625.0
2017-11-13 12:00:00,142.08,142.41,142.05,142.41,5411.0,132.1787,132.4857,132.1508,132.4857,5411.0
2017-11-13 12:10:00,142.37,142.56,142.37,142.52,8700.0,132.4485,132.6252,132.4485,132.588,8700.0
2017-11-13 12:20:00,142.56,142.63,142.52,142.52,5522.0,132.6252,132.6904,132.588,132.588,5522.0
2017-11-13 12:30:00,142.5,142.53,142.25,142.29,3900.0,132.5694,132.5973,132.3369,132.3741,3900.0
2017-11-13 12:40:00,142.29,142.4,142.27,142.32,6751.0,132.3741,132.4764,132.3555,132.402,6751.0
2017-11-13 12:50:00,142.35,142.44,142.31,142.36,3305.0,132.4299,132.5136,132.3927,132.4392,3305.0
2017-11-13 13:00:00,142.36,142.37,142.29,142.3,3000.0,132.4392,132.4485,132.3741,132.3834,3000.0
2017-11-13 13:10:00,142.25,142.34,142.25,142.31,4588.0,132.3369,132.4206,132.3369,132.3927,4588.0
2017-11-13 13:20:00,142.31,142.34,142.17,142.18,2075.0,132.3927,132.4206,132.2624,132.2717,2075.0
2017-11-13 13:30:00,142.18,142.21,142.13,142.19,4064.0,132.2717,132.2996,132.2252,132.281,4064.0
2017-11-13 13:40:00,142.18,142.18,141.98,142.0,2286.0,132.2717,132.2717,132.0857,132.1043,2286.0
2017-11-13 13:50:00,141.98,142.12,141.97,142.12,3221.0,132.0857,132.2159,132.0764,132.2159,3221.0
2017-11-13 14:00:00,142.12,142.19,142.05,142.18,3880.0,132.2159,132.281,132.1508,132.2717,3880.0
2017-11-13 14:10:00,142.19,142.25,142.13,142.24,4983.0,132.281,132.3369,132.2252,132.3275,4983.0
2017-11-13 14:20:00,142.23,142.3,142.2,142.3,3806.0,132.3182,132.3834,132.2903,132.3834,3806.0
2017-11-13 14:30:00,142.26,142.31,142.26,142.3,3369.0,132.3462,132.3927,132.3462,132.3834,3369.0
2017-11-13 14:40:00,142.3,142.35,142.28,142.29,3952.0,132.3834,132.4299,132.3648,132.3741,3952.0
2017-11-13 14:50:00,142.3,142.34,142.21,142.3,8757.0,132.3834,132.4206,132.2996,132.3834,8757.0
2017-11-13 15:00:00,142.3,142.42,142.29,142.31,11989.0,132.3834,132.495,132.3741,132.3927,11989.0
2017-11-13 15:10:00,142.3,142.48,142.29,142.46,8471.0,132.3834,132.5508,132.3741,132.5322,8471.0
2017-11-13 15:20:00,142.48,142.48,142.32,142.32,6567.0,132.5508,132.5508,132.402,132.402,6567.0
2017-11-13 15:30:00,142.31,142.32,142.01,142.01,16723.0,132.3927,132.402,132.1136,132.1136,16723.0
2017-11-13 15:40:00,142.04,142.04,141.89,141.98,10778.0,132.1415,132.1415,132.0019,132.0857,10778.0
2017-11-13 15:50:00,142.01,142.1,141.97,142.07,32139.0,132.1136,132.1973,132.0764,132.1694,32139.0
2017-11-14 09:30:00,141.76,142.04,141.43,141.77,12158.0,131.881,132.1415,131.574,131.8903,12158.0
2017-11-14 09:40:00,141.75,142.29,141.74,142.12,5501.0,131.8717,132.3741,131.8624,132.2159,5501.0
2017-11-14 09:50:00,142.07,142.25,142.02,142.02,4700.0,132.1694,132.3369,132.1229,132.1229,4700.0
2017-11-14 10:00:00,142.03,142.04,141.31,141.57,9014.0,132.1322,132.1415,131.4624,131.7042,9014.0
2017-11-14 10:10:00,141.45,142.06,141.44,142.06,11330.0,131.5926,132.1601,131.5833,132.1601,11330.0
2017-11-14 10:20:00,142.03,142.28,142.03,142.24,4734.0,132.1322,132.3648,132.1322,132.3275,4734.0
2017-11-14 10:30:00,142.24,142.79,142.02,142.78,6070.0,132.3275,132.8392,132.1229,132.8299,6070.0
2017-11-14 10:40:00,142.87,143.24,142.87,143.04,5540.0,132.9136,133.2579,132.9136,133.0718,5540.0
2017-11-14 10:50:00,143.1,143.33,143.1,143.21,3594.0,133.1276,133.3416,133.1276,133.23,3594.0
2017-11-14 11:00:00,143.3,143.32,143.15,143.28,2731.0,133.3137,133.3323,133.1741,133.2951,2731.0
2017-11-14 11:10:00,143.32,143.46,143.29,143.37,5400.0,133.3323,133.4625,133.3044,133.3788,5400.0
2017-11-14 11:20:00,143.39,143.47,143.34,143.34,3148.0,133.3974,133.4718,133.3509,133.3509,3148.0
2017-11-14 11:30:00,143.41,143.56,143.4,143.45,4200.0,133.416,133.5556,133.4067,133.4532,4200.0
2017-11-14 11:40:00,143.53,143.55,143.34,143.49,6051.0,133.5277,133.5463,133.3509,133.4904,6051.0
2017-11-14 11:50:00,143.5,143.69,143.45,143.6,4371.0,133.4997,133.6765,133.4532,133.5928,4371.0
2017-11-14 12:00:00,143.62,143.75,143.52,143.53,4650.0,133.6114,133.7323,133.5183,133.5277,4650.0
2017-11-14 12:10:00,143.52,143.56,143.39,143.44,3937.0,133.5183,133.5556,133.3974,133.4439,3937.0
2017-11-14 12:20:00,143.43,143.64,143.38,143.64,4971.0,133.4346,133.63,133.3881,133.63,4971.0
2017-11-14 12:30:00,143.6,143.62,143.51,143.56,6117.0,133.5928,133.6114,133.509,133.5556,6117.0
2017-11-14 12:40:00,143.6,143.69,143.59,143.6,2402.0,133.5928,133.6765,133.5835,133.5928,2402.0
2017-11-14 12:50:00,143.61,143.67,143.01,143.18,4958.0,133.6021,133.6579,133.0439,133.202,4958.0
2017-11-14 13:00:00,143.11,143.28,143.07,143.24,3642.0,133.1369,133.2951,133.0997,133.2579,3642.0
2017-11-14 13:10:00,143.32,143.52,143.26,143.37,3300.0,133.3323,133.5183,133.2765,133.3788,3300.0
2017-11-14 13:20:00,143.49,143.68,143.43,143.68,1200.0,133.4904,133.6672,133.4346,133.6672,1200.0
2017-11-14 13:30:00,143.63,143.72,143.6,143.72,3285.0,133.6207,133.7044,133.5928,133.7044,3285.0
2017-11-14 13:40:00,143.7,143.89,143.69,143.89,4207.0,133.6858,133.8626,133.6765,133.8626,4207.0
2017-11-14 13:50:00,143.84,143.86,143.45,143.45,4000.0,133.816,133.8347,133.4532,133.4532,4000.0
2017-11-14 14:00:00,143.45,143.49,143.31,143.34,5203.0,133.4532,133.4904,133.323,133.3509,5203.0
2017-11-14 14:10:00,143.38,143.38,143.23,143.26,2300.0,133.3881,133.3881,133.2486,133.2765,2300.0
2017-11-14 14:20:00,143.22,143.32,143.0,143.07,8071.0,133.2393,133.3323,133.0346,133.0997,8071.0
2017-11-14 14:30:00,143.12,143.12,142.93,142.97,3420.0,133.1462,133.1462,132.9695,133.0067,3420.0
2017-11-14 14:40:00,142.94,143.0,142.76,142.76,3801.0,132.9788,133.0346,132.8113,132.8113,3801.0
2017-11-14 14:50:00,142.74,142.92,142.73,142.9,5548.0,132.7927,132.9602,132.7834,132.9416,5548.0
2017-11-14 15:00:00,142.92,143.0,142.9,142.91,5641.0,132.9602,133.0346,132.9416,132.9509,5641.0
2017-11-14 15:10:00,142.91,143.01,142.88,142.98,4700.0,132.9509,133.0439,132.9229,133.016,4700.0
2017-11-14 15:20:00,142.96,142.99,142.81,142.86,7094.0,132.9974,133.0253,132.8578,132.9043,7094.0
2017-11-14 15:30:00,142.87,143.05,142.82,142.95,12697.0,132.9136,133.0811,132.8671,132.9881,12697.0
2017-11-14 15:40:00,142.94,143.02,142.89,143.01,10095.0,132.9788,133.0532,132.9323,133.0439,10095.0
2017-11-14 15:50:00,143.02,143.18,143.0,143.15,32639.0,133.0532,133.202,133.0346,133.1741,32639.0
2017-11-15 09:30:00,142.61,142.61,141.91,142.04,11388.0,132.6718,132.6718,132.0205,132.1415,11388.0
2017-11-15 09:40:00,141.89,141.9,141.49,141.54,2991.0,132.0019,132.0112,131.6298,131.6763,2991.0
2017-11-15 09:50:00,141.61,141.87,141.59,141.87,1603.0,131.7415,131.9833,131.7228,131.9833,1603.0
2017-11-15 10:00:00,141.92,141.98,141.73,141.86,5023.0,132.0298,132.0857,131.8531,131.974,5023.0
2017-11-15 10:10:00,141.86,142.23,141.84,142.22,3511.0,131.974,132.3182,131.9554,132.3089,3511.0
2017-11-15 10:20:00,142.27,142.43,142.06,142.29,13712.0,132.3555,132.5043,132.1601,132.3741,13712.0
2017-11-15 10:30:00,142.26,142.47,142.2,142.47,6917.0,132.3462,132.5415,132.2903,132.5415,6917.0
2017-11-15 10:40:00,142.47,142.63,142.47,142.54,3812.0,132.5415,132.6904,132.5415,132.6066,3812.0
2017-11-15 10:50:00,142.55,142.74,142.51,142.69,3444.0,132.6159,132.7927,132.5787,132.7462,3444.0
2017-11-15 11:00:00,142.69,142.75,142.6,142.6,1894.0,132.7462,132.802,132.6625,132.6625,1894.0
2017-11-15 11:10:00,142.62,142.94,142.62,142.93,6290.0,132.6811,132.9788,132.6811,132.9695,6290.0
2017-11-15 11:20:00,142.88,143.12,142.88,143.02,5130.0,132.9229,133.1462,132.9229,133.0532,5130.0
2017-11-15 11:30:00,143.01,143.01,142.79,142.81,2648.0,133.0439,133.0439,132.8392,132.8578,2648.0
2017-11-15 11:40:00,142.84,142.91,142.55,142.69,33238.0,132.8857,132.9509,132.6159,132.7462,33238.0
2017-11-15 11:50:00,142.7,142.77,142.55,142.55,5630.0,132.7555,132.8206,132.6159,132.6159,5630.0
2017-11-15 12:00:00,142.57,142.83,142.55,142.74,5341.0,132.6346,132.8764,132.6159,132.7927,5341.0
2017-11-15 12:10:00,142.73,142.77,142.67,142.77,1861.0,132.7834,132.8206,132.7276,132.8206,1861.0
2017-11-15 12:20:00,142.72,142.85,142.64,142.69,3000.0,132.7741,132.895,132.6997,132.7462,3000.0
2017-11-15 12:30:00,142.69,142.72,142.65,142.68,7285.0,132.7462,132.7741,132.709,132.7369,7285.0
2017-11-15 12:40:00,142.7,142.82,142.6,142.64,10400.0,132.7555,132.8671,132.6625,132.6997,10400.0
2017-11-15 12:50:00,142.69,142.71,142.57,142.58,3266.0,132.7462,132.7648,132.6346,132.6439,3266.0
2017-11-15 13:00:00,142.58,142.59,142.5,142.58,2909.0,132.6439,132.6532,132.5694,132.6439,2909.0
2017-11-15 13:10:00,142.57,142.68,142.54,142.63,3412.0,132.6346,132.7369,132.6066,132.6904,3412.0
2017-11-15 13:20:00,142.57,142.59,142.52,142.56,3300.0,132.6346,132.6532,132.588,132.6252,3300.0
2017-11-15 13:30:00,142.56,142.6,142.47,142.51,2739.0,132.6252,132.6625,132.5415,132.5787,2739.0
2017-11-15 13:40:00,142.5,142.63,142.5,142.51,5055.0,132.5694,132.6904,132.5694,132.5787,5055.0
2017-11-15 13:50:00,142.52,142.52,142.2,142.24,3100.0,132.588,132.588,132.2903,132.3275,3100.0
2017-11-15 14:00:00,142.27,142.28,142.02,142.15,17696.0,132.3555,132.3648,132.1229,132.2438,17696.0
2017-11-15 14:10:00,142.14,142.18,141.92,141.99,7712.0,132.2345,132.2717,132.0298,132.095,7712.0
2017-11-15 14:20:00,141.92,141.92,141.81,141.86,7300.0,132.0298,132.0298,131.9275,131.974,7300.0
2017-11-15 14:30:00,141.87,142.37,141.86,142.21,19498.0,131.9833,132.4485,131.974,132.2996,19498.0
2017-11-15 14:40:00,142.21,142.32,142.17,142.17,9392.0,132.2996,132.402,132.2624,132.2624,9392.0
2017-11-15 14:50:00,142.22,142.25,142.15,142.25,5381.0,132.3089,132.3369,132.2438,132.3369,5381.0
2017-11-15 15:00:00,142.22,142.28,142.18,142.26,8421.0,132.3089,132.3648,132.2717,132.3462,8421.0
2017-11-15 15:10:00,142.21,142.34,142.21,142.31,9145.0,132.2996,132.4206,132.2996,132.3927,9145.0
2017-11-15 15:20:00,142.3,142.32,142.0,142.02,12506.0,132.3834,132.402,132.1043,132.1229,12506.0
2017-11-15 15:30:00,142.05,142.26,142.03,142.24,21770.0,132.1508,132.3462,132.1322,132.3275,21770.0
2017-11-15 15:40:00,142.24,142.29,142.09,142.14,26581.0,132.3275,132.3741,132.188,132.2345,26581.0
2017-11-15 15:50:00,142.13,142.18,141.95,141.96,68903.0,132.2252,132.2717,132.0578,132.0671,68903.0
2017-11-16 09:30:00,142.75,143.45,142.75,143.03,17458.0,132.802,133.4532,132.802,133.0625,17458.0
2017-11-16 09:40:00,143.0,143.64,143.0,143.47,9392.0,133.0346,133.63,133.0346,133.4718,9392.0
2017-11-16 09:50:00,143.46,143.9,143.43,143.84,7900.0,133.4625,133.8719,133.4346,133.816,7900.0
2017-11-16 10:00:00,143.78,143.84,143.47,143.82,12833.0,133.7602,133.816,133.4718,133.7974,12833.0
2017-11-16 10:10:00,143.81,143.91,143.52,143.77,41489.0,133.7881,133.8812,133.5183,133.7509,41489.0
2017-11-16 10:20:00,143.8,143.84,143.44,143.55,17920.0,133.7788,133.816,133.4439,133.5463,17920.0
2017-11-16 10:30:00,143.55,143.89,143.55,143.77,18124.0,133.5463,133.8626,133.5463,133.7509,18124.0
2017-11-16 10:40:00,143.75,144.15,143.75,144.15,17541.0,133.7323,134.1044,133.7323,134.1044,17541.0
2017-11-16 10:50:00,144.17,144.34,144.15,144.3,7538.0,134.1231,134.2812,134.1044,134.244,7538.0
2017-11-16 11:00:00,144.28,144.61,144.23,144.55,10415.0,134.2254,134.5324,134.1789,134.4766,10415.0
2017-11-16 11:10:00,144.58,144.72,144.52,144.72,7583.0,134.5045,134.6347,134.4487,134.6347,7583.0
2017-11-16 11:20:00,144.65,144.82,144.55,144.78,23983.0,134.5696,134.7278,134.4766,134.6905,23983.0
2017-11-16 11:30:00,144.71,144.81,144.62,144.63,13667.0,134.6254,134.7184,134.5417,134.551,13667.0
2017-11-16 11:40:00,144.62,144.8,144.61,144.73,10944.0,134.5417,134.7091,134.5324,134.644,10944.0
2017-11-16 11:50:00,144.71,144.72,144.61,144.61,14965.0,134.6254,134.6347,134.5324,134.5324,14965.0
2017-11-16 12:00:00,144.61,144.65,144.58,144.61,9601.0,134.5324,134.5696,134.5045,134.5324,9601.0
2017-11-16 12:10:00,144.6,144.69,144.59,144.67,5257.0,134.5231,134.6068,134.5138,134.5882,5257.0
2017-11-16 12:20:00,144.64,144.78,144.63,144.78,5105.0,134.5603,134.6905,134.551,134.6905,5105.0
2017-11-16 12:30:00,144.8,144.98,144.8,144.98,4538.0,134.7091,134.8766,134.7091,134.8766,4538.0
2017-11-16 12:40:00,144.94,144.97,144.85,144.9,5085.0,134.8394,134.8673,134.7557,134.8022,5085.0
2017-11-16 12:50:00,144.87,144.89,144.72,144.88,5127.0,134.7743,134.7929,134.6347,134.7836,5127.0
2017-11-16 13:00:00,144.85,144.94,144.83,144.94,5573.0,134.7557,134.8394,134.7371,134.8394,5573.0
2017-11-16 13:10:00,144.91,144.95,144.72,144.76,3290.0,134.8115,134.8487,134.6347,134.6719,3290.0
2017-11-16 13:20:00,144.72,144.74,144.61,144.61,3300.0,134.6347,134.6533,134.5324,134.5324,3300.0
2017-11-16 13:30:00,144.6,144.68,144.6,144.63,3880.0,134.5231,134.5975,134.5231,134.551,3880.0
2017-11-16 13:40:00,144.63,144.67,144.56,144.67,17200.0,134.551,134.5882,134.4859,134.5882,17200.0
2017-11-16 13:50:00,144.67,144.71,144.59,144.61,12079.0,134.5882,134.6254,134.5138,134.5324,12079.0
2017-11-16 14:00:00,144.59,144.66,144.54,144.56,8075.0,134.5138,134.5789,134.4673,134.4859,8075.0
2017-11-16 14:10:00,144.58,144.71,144.52,144.53,23517.0,134.5045,134.6254,134.4487,134.458,23517.0
2017-11-16 14:20:00,144.53,144.6,144.47,144.6,8312.0,134.458,134.5231,134.4021,134.5231,8312.0
2017-11-16 14:30:00,144.56,144.58,144.4,144.55,21554.0,134.4859,134.5045,134.337,134.4766,21554.0
2017-11-16 14:40:00,144.56,144.6,144.43,144.6,30493.0,134.4859,134.5231,134.3649,134.5231,30493.0
2017-11-16 14:50:00,144.55,144.59,144.38,144.38,6714.0,134.4766,134.5138,134.3184,134.3184,6714.0
2017-11-16 15:00:00,144.43,144.43,144.19,144.22,13494.0,134.3649,134.3649,134.1417,134.1696,13494.0
2017-11-16 15:10:00,144.19,144.28,144.09,144.13,18010.0,134.1417,134.2254,134.0486,134.0858,18010.0
2017-11-16 15:20:00,144.13,144.14,144.02,144.03,23377.0,134.0858,134.0951,133.9835,133.9928,23377.0
2017-11-16 15:30:00,144.04,144.12,144.03,144.1,13215.0,134.0021,134.0765,133.9928,134.0579,13215.0
2017-11-16 15:40:00,144.07,144.13,143.98,144.11,26742.0,134.03,134.0858,133.9463,134.0672,26742.0
2017-11-16 15:50:00,144.12,144.19,144.03,144.09,75314.0,134.0765,134.1417,133.9928,134.0486,75314.0
2017-11-17 09:30:00,144.67,145.28,143.61,145.22,54725.0,134.5882,135.1557,133.6021,135.0999,54725.0
2017-11-17 09:40:00,145.3,147.25,145.28,145.94,35858.0,135.1743,136.9884,135.1557,135.7697,35858.0
2017-11-17 09:50:00,146.04,147.13,145.93,146.44,27132.0,135.8627,136.8768,135.7604,136.2349,27132.0
2017-11-17 10:00:00,146.47,146.91,146.26,146.57,45035.0,136.2628,136.6721,136.0674,136.3558,45035.0
2017-11-17 10:10:00,146.63,146.96,146.47,146.47,15705.0,136.4116,136.7186,136.2628,136.2628,15705.0
2017-11-17 10:20:00,146.59,146.82,146.41,146.82,9179.0,136.3744,136.5884,136.2069,136.5884,9179.0
2017-11-17 10:30:00,146.79,146.99,146.59,146.92,15755.0,136.5605,136.7465,136.3744,136.6814,15755.0
2017-11-17 10:40:00,146.87,147.1,146.78,147.0,17227.0,136.6349,136.8489,136.5512,136.7558,17227.0
2017-11-17 10:50:00,147.0,147.33,146.94,146.94,33349.0,136.7558,137.0628,136.7,136.7,33349.0
2017-11-17 11:00:00,146.93,147.0,146.69,146.95,21314.0,136.6907,136.7558,136.4674,136.7093,21314.0
2017-11-17 11:10:00,146.82,146.96,146.64,146.87,24631.0,136.5884,136.7186,136.4209,136.6349,24631.0
2017-11-17 11:20:00,146.86,147.27,146.83,147.07,20329.0,136.6256,137.007,136.5977,136.821,20329.0
2017-11-17 11:30:00,147.06,147.27,146.81,146.81,14038.0,136.8117,137.007,136.5791,136.5791,14038.0
2017-11-17 11:40:00,146.67,146.85,146.61,146.8,3971.0,136.4488,136.6163,136.393,136.5698,3971.0
2017-11-17 11:50:00,146.79,146.89,146.74,146.75,4900.0,136.5605,136.6535,136.514,136.5233,4900.0
2017-11-17 12:00:00,146.68,147.01,146.67,146.96,5800.0,136.4581,136.7651,136.4488,136.7186,5800.0
2017-11-17 12:10:00,146.94,147.12,146.87,146.94,4750.0,136.7,136.8675,136.6349,136.7,4750.0
2017-11-17 12:20:00,146.89,147.0,146.8,147.0,7040.0,136.6535,136.7558,136.5698,136.7558,7040.0
2017-11-17 12:30:00,146.97,146.98,146.75,146.91,5800.0,136.7279,136.7372,136.5233,136.6721,5800.0
2017-11-17 12:40:00,146.96,147.01,146.78,146.94,4822.0,136.7186,136.7651,136.5512,136.7,4822.0
2017-11-17 12:50:00,146.91,147.0,146.86,146.99,22860.0,136.6721,136.7558,136.6256,136.7465,22860.0
2017-11-17 13:00:00,146.96,147.1,146.94,147.02,7260.0,136.7186,136.8489,136.7,136.7744,7260.0
2017-11-17 13:10:00,147.02,147.26,147.01,147.18,31453.0,136.7744,136.9977,136.7651,136.9233,31453.0
2017-11-17 13:20:00,147.1,147.22,147.09,147.13,5280.0,136.8489,136.9605,136.8396,136.8768,5280.0
2017-11-17 13:30:00,147.2,147.2,147.01,147.14,10407.0,136.9419,136.9419,136.7651,136.8861,10407.0
2017-11-17 13:40:00,147.14,147.14,147.05,147.11,2836.0,136.8861,136.8861,136.8023,136.8582,2836.0
2017-11-17 13:50:00,147.1,147.24,146.89,146.9,6715.0,136.8489,136.9791,136.6535,136.6628,6715.0
2017-11-17 14:00:00,146.83,146.92,146.8,146.91,5517.0,136.5977,136.6814,136.5698,136.6721,5517.0
2017-11-17 14:10:00,146.91,147.0,146.88,146.9,3800.0,136.6721,136.7558,136.6442,136.6628,3800.0
2017-11-17 14:20:00,146.94,146.97,146.89,146.97,4755.0,136.7,136.7279,136.6535,136.7279,4755.0
2017-11-17 14:30:00,146.98,147.0,146.88,146.9,8160.0,136.7372,136.7558,136.6442,136.6628,8160.0
2017-11-17 14:40:00,146.92,147.09,146.92,147.09,8933.0,136.6814,136.8396,136.6814,136.8396,8933.0
2017-11-17 14:50:00,147.07,147.23,147.04,147.21,9628.0,136.821,136.9698,136.793,136.9512,9628.0
2017-11-17 15:00:00,147.19,147.19,147.03,147.05,5946.0,136.9326,136.9326,136.7837,136.8023,5946.0
2017-11-17 15:10:00,147.04,147.13,147.04,147.07,7648.0,136.793,136.8768,136.793,136.821,7648.0
2017-11-17 15:20:00,147.06,147.16,146.96,147.16,9051.0,136.8117,136.9047,136.7186,136.9047,9051.0
2017-11-17 15:30:00,147.13,147.13,146.96,146.97,19655.0,136.8768,136.8768,136.7186,136.7279,19655.0
2017-11-17 15:40:00,146.97,146.99,146.69,146.7,24846.0,136.7279,136.7465,136.4674,136.4767,24846.0
2017-11-17 15:50:00,146.7,146.96,146.7,146.84,97050.0,136.4767,136.7186,136.4767,136.607,97050.0
2017-11-20 09:30:00,146.86,147.47,146.71,147.27,13911.0,136.9757,137.5446,136.8357,137.3581,13911.0
2017-11-20 09:40:00,147.38,148.28,147.33,148.28,24481.0,137.4607,138.3001,137.414,138.3001,24481.0
2017-11-20 09:50:00,148.27,148.41,148.0,148.19,21745.0,138.2908,138.4213,138.0389,138.2161,21745.0
2017-11-20 10:00:00,148.26,148.39,147.84,147.96,13308.0,138.2814,138.4027,137.8897,138.0016,13308.0
2017-11-20 10:10:00,147.93,148.12,147.87,148.09,11352.0,137.9736,138.1508,137.9177,138.1229,11352.0
2017-11-20 10:20:00,148.12,148.42,148.03,148.03,18709.0,138.1508,138.4307,138.0669,138.0669,18709.0
2017-11-20 10:30:00,148.04,148.07,147.92,148.05,3200.0,138.0762,138.1042,137.9643,138.0856,3200.0
2017-11-20 10:40:00,147.95,148.02,147.79,147.94,38245.0,137.9923,138.0576,137.8431,137.983,38245.0
2017-11-20 10:50:00,147.99,148.09,147.95,147.96,3207.0,138.0296,138.1229,137.9923,138.0016,3207.0
2017-11-20 11:00:00,147.99,148.17,147.94,148.11,5727.0,138.0296,138.1975,137.983,138.1415,5727.0
2017-11-20 11:10:00,148.17,148.35,148.12,148.31,22141.0,138.1975,138.3654,138.1508,138.3281,22141.0
2017-11-20 11:20:00,148.34,148.36,148.17,148.21,5647.0,138.356,138.3747,138.1975,138.2348,5647.0
2017-11-20 11:30:00,148.19,148.33,148.13,148.21,5008.0,138.2161,138.3467,138.1602,138.2348,5008.0
2017-11-20 11:40:00,148.12,148.19,148.04,148.04,3635.0,138.1508,138.2161,138.0762,138.0762,3635.0
2017-11-20 11:50:00,148.06,148.19,148.0,148.09,4935.0,138.0949,138.2161,138.0389,138.1229,4935.0
2017-11-20 12:00:00,148.13,148.22,148.09,148.21,6002.0,138.1602,138.2441,138.1229,138.2348,6002.0
2017-11-20 12:10:00,148.22,148.25,148.14,148.19,3856.0,138.2441,138.2721,138.1695,138.2161,3856.0
2017-11-20 12:20:00,148.18,148.2,148.04,148.11,4131.0,138.2068,138.2255,138.0762,138.1415,4131.0
2017-11-20 12:30:00,148.2,148.38,148.12,148.36,10301.0,138.2255,138.3933,138.1508,138.3747,10301.0
2017-11-20 12:40:00,148.36,148.43,148.21,148.26,11362.0,138.3747,138.44,138.2348,138.2814,11362.0
2017-11-20 12:50:00,148.25,148.35,148.22,148.22,3105.0,138.2721,138.3654,138.2441,138.2441,3105.0
2017-11-20 13:00:00,148.22,148.36,148.19,148.26,19689.0,138.2441,138.3747,138.2161,138.2814,19689.0
2017-11-20 13:10:00,148.29,148.38,148.24,148.38,5426.0,138.3094,138.3933,138.2628,138.3933,5426.0
2017-11-20 13:20:00,148.39,148.46,148.37,148.42,9914.0,138.4027,138.468,138.384,138.4307,9914.0
2017-11-20 13:30:00,148.43,148.43,148.26,148.27,5631.0,138.44,138.44,138.2814,138.2908,5631.0
2017-11-20 13:40:00,148.28,148.5,148.28,148.43,8132.0,138.3001,138.5053,138.3001,138.44,8132.0
2017-11-20 13:50:00,148.47,148.56,148.43,148.53,11731.0,138.4773,138.5612,138.44,138.5333,11731.0
2017-11-20 14:00:00,148.54,148.54,148.42,148.45,7262.0,138.5426,138.5426,138.4307,138.4586,7262.0
2017-11-20 14:10:00,148.42,148.45,148.2,148.26,8550.0,138.4307,138.4586,138.2255,138.2814,8550.0
2017-11-20 14:20:00,148.21,148.23,148.16,148.21,7002.0,138.2348,138.2534,138.1882,138.2348,7002.0
2017-11-20 14:30:00,148.2,148.3,148.06,148.3,11146.0,138.2255,138.3187,138.0949,138.3187,11146.0
2017-11-20 14:40:00,148.31,148.33,148.22,148.25,13125.0,138.3281,138.3467,138.2441,138.2721,13125.0
2017-11-20 14:50:00,148.25,148.31,148.18,148.18,13301.0,138.2721,138.3281,138.2068,138.2068,13301.0
2017-11-20 15:00:00,148.22,148.27,148.15,148.26,8278.0,138.2441,138.2908,138.1788,138.2814,8278.0
2017-11-20 15:10:00,148.14,148.24,148.1,148.19,10622.0,138.1695,138.2628,138.1322,138.2161,10622.0
2017-11-20 15:20:00,148.15,148.23,148.09,148.16,24293.0,138.1788,138.2534,138.1229,138.1882,24293.0
2017-11-20 15:30:00,148.19,148.23,148.15,148.19,16473.0,138.2161,138.2534,138.1788,138.2161,16473.0
2017-11-20 15:40:00,148.16,148.19,148.04,148.16,36935.0,138.1882,138.2161,138.0762,138.1882,36935.0
2017-11-20 15:50:00,148.14,148.35,148.13,148.28,83624.0,138.1695,138.3654,138.1602,138.3001,83624.0
2017-11-21 09:30:00,149.0,149.31,148.77,149.22,8991.0,138.9716,139.2608,138.7571,139.1768,8991.0
2017-11-21 09:40:00,149.25,149.54,149.24,149.49,9425.0,139.2048,139.4753,139.1955,139.4286,9425.0
2017-11-21 09:50:00,149.49,149.49,149.01,149.21,7825.0,139.4286,139.4286,138.9809,139.1675,7825.0
2017-11-21 10:00:00,149.18,149.35,149.18,149.2,6104.0,139.1395,139.2981,139.1395,139.1582,6104.0
2017-11-21 10:10:00,149.18,149.35,149.07,149.1,8653.0,139.1395,139.2981,139.0369,139.0649,8653.0
2017-11-21 10:20:00,149.19,149.26,149.15,149.22,21735.0,139.1488,139.2141,139.1115,139.1768,21735.0
2017-11-21 10:30:00,149.2,149.29,149.05,149.2,36134.0,139.1582,139.2421,139.0183,139.1582,36134.0
2017-11-21 10:40:00,149.2,149.31,149.01,149.08,18775.0,139.1582,139.2608,138.9809,139.0462,18775.0
2017-11-21 10:50:00,149.07,149.31,149.03,149.26,12522.0,139.0369,139.2608,138.9996,139.2141,12522.0
2017-11-21 11:00:00,149.25,149.54,149.24,149.46,43671.0,139.2048,139.4753,139.1955,139.4007,43671.0
2017-11-21 11:10:00,149.47,149.55,149.44,149.54,13802.0,139.41,139.4846,139.382,139.4753,13802.0
2017-11-21 11:20:00,149.54,149.56,149.39,149.56,28188.0,139.4753,139.4939,139.3354,139.4939,28188.0
2017-11-21 11:30:00,149.56,149.63,149.46,149.53,42377.0,139.4939,139.5592,139.4007,139.4659,42377.0
2017-11-21 11:40:00,149.52,149.61,149.29,149.38,14786.0,139.4566,139.5406,139.2421,139.326,14786.0
2017-11-21 11:50:00,149.36,149.38,149.08,149.08,28419.0,139.3074,139.326,139.0462,139.0462,28419.0
2017-11-21 12:00:00,149.11,149.12,148.97,148.97,7587.0,139.0742,139.0835,138.9436,138.9436,7587.0
2017-11-21 12:10:00,148.93,148.95,148.85,148.87,7789.0,138.9063,138.925,138.8317,138.8504,7789.0
2017-11-21 12:20:00,148.91,149.04,148.87,148.96,4400.0,138.8877,139.0089,138.8504,138.9343,4400.0
2017-11-21 12:30:00,148.96,149.07,148.89,149.03,7571.0,138.9343,139.0369,138.869,138.9996,7571.0
2017-11-21 12:40:00,149.01,149.07,148.96,148.96,2732.0,138.9809,139.0369,138.9343,138.9343,2732.0
2017-11-21 12:50:00,148.97,149.15,148.95,149.14,6522.0,138.9436,139.1115,138.925,139.1022,6522.0
2017-11-21 13:00:00,149.14,149.17,149.07,149.07,5751.0,139.1022,139.1302,139.0369,139.0369,5751.0
2017-11-21 13:10:00,149.09,149.3,149.06,149.26,10361.0,139.0556,139.2514,139.0276,139.2141,10361.0
2017-11-21 13:20:00,149.26,149.32,149.2,149.25,6161.0,139.2141,139.2701,139.1582,139.2048,6161.0
2017-11-21 13:30:00,149.24,149.24,149.07,149.16,12507.0,139.1955,139.1955,139.0369,139.1209,12507.0
2017-11-21 13:40:00,149.18,149.29,149.18,149.28,6300.0,139.1395,139.2421,139.1395,139.2328,6300.0
2017-11-21 13:50:00,149.28,149.29,149.16,149.25,7961.0,139.2328,139.2421,139.1209,139.2048,7961.0
2017-11-21 14:00:00,149.25,149.42,149.06,149.42,14677.0,139.2048,139.3634,139.0276,139.3634,14677.0
2017-11-21 14:10:00,149.41,149.43,149.37,149.42,5497.0,139.354,139.3727,139.3167,139.3634,5497.0
2017-11-21 14:20:00,149.43,149.61,149.43,149.53,6568.0,139.3727,139.5406,139.3727,139.4659,6568.0
2017-11-21 14:30:00,149.53,149.57,149.38,149.5,8669.0,139.4659,139.5033,139.326,139.438,8669.0
2017-11-21 14:40:00,149.45,149.47,149.33,149.38,9809.0,139.3913,139.41,139.2794,139.326,9809.0
2017-11-21 14:50:00,149.38,149.42,149.38,149.39,5973.0,139.326,139.3634,139.326,139.3354,5973.0
2017-11-21 15:00:00,149.42,149.5,149.39,149.5,10999.0,139.3634,139.438,139.3354,139.438,10999.0
2017-11-21 15:10:00,149.46,149.47,149.33,149.34,7600.0,139.4007,139.41,139.2794,139.2887,7600.0
2017-11-21 15:20:00,149.32,149.38,149.31,149.38,12483.0,139.2701,139.326,139.2608,139.326,12483.0
2017-11-21 15:30:00,149.38,149.4,149.24,149.25,18413.0,139.326,139.3447,139.1955,139.2048,18413.0
2017-11-21 15:40:00,149.29,149.38,149.26,149.35,22393.0,139.2421,139.326,139.2141,139.2981,22393.0
2017-11-21 15:50:00,149.35,149.46,149.3,149.43,57595.0,139.2981,139.4007,139.2514,139.3727,57595.0
2017-11-22 09:30:00,149.4,149.89,149.4,149.52,7636.0,139.3447,139.8017,139.3447,139.4566,7636.0
2017-11-22 09:40:00,149.52,149.59,149.38,149.5,7475.0,139.4566,139.5219,139.326,139.438,7475.0
2017-11-22 09:50:00,149.47,149.6,149.44,149.59,7350.0,139.41,139.5312,139.382,139.5219,7350.0
2017-11-22 10:00:00,149.66,149.73,149.37,149.38,6753.0,139.5872,139.6525,139.3167,139.326,6753.0
2017-11-22 10:10:00,149.36,149.38,149.15,149.25,3574.0,139.3074,139.326,139.1115,139.2048,3574.0
2017-11-22 10:20:00,149.17,149.24,149.11,149.11,3700.0,139.1302,139.1955,139.0742,139.0742,3700.0
2017-11-22 10:30:00,149.16,149.21,149.08,149.14,5978.0,139.1209,139.1675,139.0462,139.1022,5978.0
2017-11-22 10:40:00,149.21,149.6,149.2,149.59,13645.0,139.1675,139.5312,139.1582,139.5219,13645.0
2017-11-22 10:50:00,149.54,149.7,149.5,149.5,6271.0,139.4753,139.6245,139.438,139.438,6271.0
2017-11-22 11:00:00,149.52,149.53,149.19,149.2,3251.0,139.4566,139.4659,139.1488,139.1582,3251.0
2017-11-22 11:10:00,149.2,149.23,149.07,149.07,4845.0,139.1582,139.1861,139.0369,139.0369,4845.0
2017-11-22 11:20:00,149.09,149.09,148.98,149.01,5815.0,139.0556,139.0556,138.953,138.9809,5815.0
2017-11-22 11:30:00,149.04,149.17,149.0,149.14,4144.0,139.0089,139.1302,138.9716,139.1022,4144.0
2017-11-22 11:40:00,149.14,149.2,148.88,148.95,20039.0,139.1022,139.1582,138.8597,138.925,20039.0
2017-11-22 11:50:00,148.93,149.05,148.83,148.92,3636.0,138.9063,139.0183,138.8131,138.897,3636.0
2017-11-22 12:00:00,148.97,148.97,148.78,148.78,3000.0,138.9436,138.9436,138.7664,138.7664,3000.0
2017-11-22 12:10:00,148.8,148.8,148.67,148.67,3900.0,138.7851,138.7851,138.6638,138.6638,3900.0
2017-11-22 12:20:00,148.61,148.77,148.61,148.77,8600.0,138.6079,138.7571,138.6079,138.7571,8600.0
2017-11-22 12:30:00,148.72,148.72,148.66,148.67,2972.0,138.7105,138.7105,138.6545,138.6638,2972.0
2017-11-22 12:40:00,148.64,148.72,148.64,148.72,3600.0,138.6358,138.7105,138.6358,138.7105,3600.0
2017-11-22 12:50:00,148.7,148.9,148.68,148.9,3200.0,138.6918,138.8783,138.6732,138.8783,3200.0
2017-11-22 13:00:00,148.9,148.92,148.83,148.87,4540.0,138.8783,138.897,138.8131,138.8504,4540.0
2017-11-22 13:10:00,148.87,148.91,148.79,148.79,3747.0,138.8504,138.8877,138.7758,138.7758,3747.0
2017-11-22 13:20:00,148.72,148.78,148.67,148.71,5411.0,138.7105,138.7664,138.6638,138.7011,5411.0
2017-11-22 13:30:00,148.7,148.72,148.64,148.66,2700.0,138.6918,138.7105,138.6358,138.6545,2700.0
2017-11-22 13:40:00,148.67,148.67,148.57,148.63,9788.0,138.6638,138.6638,138.5706,138.6265,9788.0
2017-11-22 13:50:00,148.64,148.68,148.5,148.5,6078.0,138.6358,138.6732,138.5053,138.5053,6078.0
2017-11-22 14:00:00,148.5,148.68,148.5,148.66,2826.0,138.5053,138.6732,138.5053,138.6545,2826.0
2017-11-22 14:10:00,148.71,148.81,148.69,148.75,7228.0,138.7011,138.7944,138.6825,138.7384,7228.0
2017-11-22 14:20:00,148.75,148.79,148.69,148.69,4600.0,138.7384,138.7758,138.6825,138.6825,4600.0
2017-11-22 14:30:00,148.71,148.83,148.71,148.83,7666.0,138.7011,138.8131,138.7011,138.8131,7666.0
2017-11-22 14:40:00,148.83,148.99,148.83,148.98,6060.0,138.8131,138.9623,138.8131,138.953,6060.0
2017-11-22 14:50:00,148.99,149.06,148.97,149.05,4300.0,138.9623,139.0276,138.9436,139.0183,4300.0
2017-11-22 15:00:00,149.04,149.12,149.03,149.11,9367.0,139.0089,139.0835,138.9996,139.0742,9367.0
2017-11-22 15:10:00,149.09,149.21,149.09,149.21,8035.0,139.0556,139.1675,139.0556,139.1675,8035.0
2017-11-22 15:20:00,149.21,149.33,149.21,149.33,8475.0,139.1675,139.2794,139.1675,139.2794,8475.0
2017-11-22 15:30:00,149.33,149.36,149.25,149.34,13413.0,139.2794,139.3074,139.2048,139.2887,13413.0
2017-11-22 15:40:00,149.34,149.54,149.33,149.43,21229.0,139.2887,139.4753,139.2794,139.3727,21229.0
2017-11-22 15:50:00,149.42,149.53,149.35,149.38,59272.0,139.3634,139.4659,139.2981,139.326,59272.0
2017-11-24 09:30:00,149.35,150.19,149.35,150.16,16247.0,139.2981,140.0815,139.2981,140.0535,16247.0
2017-11-24 09:40:00,150.19,150.19,149.85,150.13,8119.0,140.0815,140.0815,139.7644,140.0256,8119.0
2017-11-24 09:50:00,150.11,150.33,150.11,150.19,8400.0,140.0069,140.2121,140.0069,140.0815,8400.0
2017-11-24 10:00:00,150.26,150.46,150.22,150.41,7890.0,140.1468,140.3334,140.1095,140.2867,7890.0
2017-11-24 10:10:00,150.36,150.7,150.28,150.7,6417.0,140.2401,140.5572,140.1655,140.5572,6417.0
2017-11-24 10:20:00,150.71,150.73,150.2,150.2,6339.0,140.5665,140.5852,140.0909,140.0909,6339.0
2017-11-24 10:30:00,150.12,150.29,150.05,150.15,7757.0,140.0162,140.1748,139.9509,140.0442,7757.0
2017-11-24 10:40:00,150.15,150.17,149.98,150.02,6149.0,140.0442,140.0629,139.8857,139.923,6149.0
2017-11-24 10:50:00,149.99,150.0,149.85,149.87,7020.0,139.895,139.9043,139.7644,139.7831,7020.0
2017-11-24 11:00:00,149.87,149.99,149.85,149.97,10519.0,139.7831,139.895,139.7644,139.8763,10519.0
2017-11-24 11:10:00,150.0,150.0,149.88,149.97,9159.0,139.9043,139.9043,139.7924,139.8763,9159.0
2017-11-24 11:20:00,149.97,149.99,149.92,149.96,8583.0,139.8763,139.895,139.8297,139.867,8583.0
2017-11-24 11:30:00,149.98,150.0,149.9,149.94,6186.0,139.8857,139.9043,139.811,139.8484,6186.0
2017-11-24 11:40:00,149.94,150.07,149.94,149.99,7286.0,139.8484,139.9696,139.8484,139.895,7286.0
2017-11-24 11:50:00,150.01,150.01,149.92,149.96,4773.0,139.9136,139.9136,139.8297,139.867,4773.0
2017-11-24 12:00:00,149.96,150.01,149.92,149.99,8247.0,139.867,139.9136,139.8297,139.895,8247.0
2017-11-24 12:10:00,149.98,150.1,149.97,149.97,8172.0,139.8857,139.9976,139.8763,139.8763,8172.0
2017-11-24 12:20:00,149.97,149.99,149.82,149.88,11671.0,139.8763,139.895,139.7364,139.7924,11671.0
2017-11-24 12:30:00,149.89,150.34,149.88,150.34,15263.0,139.8017,140.2214,139.7924,140.2214,15263.0
2017-11-24 12:40:00,150.33,150.45,150.33,150.38,12389.0,140.2121,140.324,140.2121,140.2587,12389.0
2017-11-24 12:50:00,150.38,150.4,150.22,150.24,26963.0,140.2587,140.2774,140.1095,140.1282,26963.0
2017-11-27 09:30:00,150.24,151.31,150.24,151.23,7801.0,140.1282,141.1261,140.1282,141.0515,7801.0
2017-11-27 09:40:00,151.26,151.41,150.56,150.81,11319.0,141.0795,141.2194,140.4266,140.6598,11319.0
2017-11-27 09:50:00,150.83,150.99,150.56,150.8,9514.0,140.6785,140.8277,140.4266,140.6505,9514.0
2017-11-27 10:00:00,150.79,150.99,150.77,150.8,8721.0,140.6411,140.8277,140.6225,140.6505,8721.0
2017-11-27 10:10:00,150.88,151.02,150.81,150.81,11809.0,140.7251,140.8557,140.6598,140.6598,11809.0
2017-11-27 10:20:00,150.82,150.84,150.63,150.76,7758.0,140.6691,140.6878,140.4919,140.6132,7758.0
2017-11-27 10:30:00,150.74,150.8,150.39,150.49,12174.0,140.5945,140.6505,140.2681,140.3613,12174.0
2017-11-27 10:40:00,150.46,150.56,150.37,150.52,8136.0,140.3334,140.4266,140.2494,140.3893,8136.0
2017-11-27 10:50:00,150.49,150.52,150.29,150.4,10039.0,140.3613,140.3893,140.1748,140.2774,10039.0
2017-11-27 11:00:00,150.38,150.5,150.38,150.49,5428.0,140.2587,140.3707,140.2587,140.3613,5428.0
2017-11-27 11:10:00,150.51,150.58,150.12,150.12,19872.0,140.38,140.4453,140.0162,140.0162,19872.0
2017-11-27 11:20:00,150.06,150.15,149.93,149.95,9442.0,139.9603,140.0442,139.839,139.8577,9442.0
2017-11-27 11:30:00,149.97,150.0,149.74,149.79,6948.0,139.8763,139.9043,139.6618,139.7084,6948.0
2017-11-27 11:40:00,149.79,150.06,149.72,150.06,8300.0,139.7084,139.9603,139.6432,139.9603,8300.0
2017-11-27 11:50:00,150.05,150.1,149.93,149.94,5635.0,139.9509,139.9976,139.839,139.8484,5635.0
2017-11-27 12:00:00,149.89,150.16,149.89,150.16,5444.0,139.8017,140.0535,139.8017,140.0535,5444.0
2017-11-27 12:10:00,150.19,150.27,150.13,150.27,4825.0,140.0815,140.1561,140.0256,140.1561,4825.0
2017-11-27 12:20:00,150.2,150.33,150.2,150.33,4193.0,140.0909,140.2121,140.0909,140.2121,4193.0
2017-11-27 12:30:00,150.32,150.35,150.16,150.23,9333.0,140.2028,140.2308,140.0535,140.1188,9333.0
2017-11-27 12:40:00,150.16,150.18,150.08,150.14,3549.0,140.0535,140.0722,139.9789,140.0349,3549.0
2017-11-27 12:50:00,150.14,150.3,150.14,150.18,4606.0,140.0349,140.1841,140.0349,140.0722,4606.0
2017-11-27 13:00:00,150.16,150.27,150.16,150.19,7276.0,140.0535,140.1561,140.0535,140.0815,7276.0
2017-11-27 13:10:00,150.16,150.16,150.03,150.08,5460.0,140.0535,140.0535,139.9323,139.9789,5460.0
2017-11-27 13:20:00,150.1,150.16,150.05,150.12,3900.0,139.9976,140.0535,139.9509,140.0162,3900.0
2017-11-27 13:30:00,150.18,150.19,150.0,150.12,12355.0,140.0722,140.0815,139.9043,140.0162,12355.0
2017-11-27 13:40:00,150.12,150.3,150.1,150.3,13140.0,140.0162,140.1841,139.9976,140.1841,13140.0
2017-11-27 13:50:00,150.25,150.34,150.25,150.27,15296.0,140.1375,140.2214,140.1375,140.1561,15296.0
2017-11-27 14:00:00,150.28,150.3,150.12,150.13,4738.0,140.1655,140.1841,140.0162,140.0256,4738.0
2017-11-27 14:10:00,150.15,150.15,150.07,150.11,7264.0,140.0442,140.0442,139.9696,140.0069,7264.0
2017-11-27 14:20:00,150.11,150.16,150.1,150.13,8687.0,140.0069,140.0535,139.9976,140.0256,8687.0
2017-11-27 14:30:00,150.15,150.3,150.15,150.18,10149.0,140.0442,140.1841,140.0442,140.0722,10149.0
2017-11-27 14:40:00,150.23,150.28,150.17,150.21,5642.0,140.1188,140.1655,140.0629,140.1002,5642.0
2017-11-27 14:50:00,150.22,150.22,150.09,150.21,11218.0,140.1095,140.1095,139.9883,140.1002,11218.0
2017-11-27 15:00:00,150.18,150.2,150.08,150.13,10291.0,140.0722,140.0909,139.9789,140.0256,10291.0
2017-11-27 15:10:00,150.13,150.17,150.02,150.02,6122.0,140.0256,140.0629,139.923,139.923,6122.0
2017-11-27 15:20:00,150.02,150.04,149.97,150.01,21783.0,139.923,139.9416,139.8763,139.9136,21783.0
2017-11-27 15:30:00,150.0,150.03,149.93,149.94,15650.0,139.9043,139.9323,139.839,139.8484,15650.0
2017-11-27 15:40:00,149.92,149.96,149.91,149.95,13998.0,139.8297,139.867,139.8204,139.8577,13998.0
2017-11-27 15:50:00,149.95,149.98,149.85,149.9,41049.0,139.8577,139.8857,139.7644,139.811,41049.0
2017-11-28 09:30:00,150.44,150.88,149.33,149.42,15694.0,140.3147,140.7251,139.2794,139.3634,15694.0
2017-11-28 09:40:00,149.31,150.36,149.31,150.19,14482.0,139.2608,140.2401,139.2608,140.0815,14482.0
2017-11-28 09:50:00,150.2,150.6,150.11,150.51,10835.0,140.0909,140.4639,140.0069,140.38,10835.0
2017-11-28 10:00:00,150.57,150.85,150.15,150.22,21284.0,140.436,140.6971,140.0442,140.1095,21284.0
2017-11-28 10:10:00,150.25,150.44,150.22,150.36,12025.0,140.1375,140.3147,140.1095,140.2401,12025.0
2017-11-28 10:20:00,150.38,150.44,150.27,150.31,9665.0,140.2587,140.3147,140.1561,140.1935,9665.0
2017-11-28 10:30:00,150.31,150.33,150.02,150.18,17989.0,140.1935,140.2121,139.923,140.0722,17989.0
2017-11-28 10:40:00,150.2,150.23,150.08,150.08,15751.0,140.0909,140.1188,139.9789,139.9789,15751.0
2017-11-28 10:50:00,150.06,150.12,149.96,150.09,9613.0,139.9603,140.0162,139.867,139.9883,9613.0
2017-11-28 11:00:00,150.05,150.21,149.94,150.16,12525.0,139.9509,140.1002,139.8484,140.0535,12525.0
2017-11-28 11:10:00,150.2,150.2,149.96,150.15,6888.0,140.0909,140.0909,139.867,140.0442,6888.0
2017-11-28 11:20:00,150.16,150.22,150.1,150.16,17435.0,140.0535,140.1095,139.9976,140.0535,17435.0
2017-11-28 11:30:00,150.16,150.32,150.16,150.31,21288.0,140.0535,140.2028,140.0535,140.1935,21288.0
2017-11-28 11:40:00,150.28,150.3,149.96,150.21,12954.0,140.1655,140.1841,139.867,140.1002,12954.0
2017-11-28 11:50:00,150.27,150.52,150.25,150.52,11546.0,140.1561,140.3893,140.1375,140.3893,11546.0
2017-11-28 12:00:00,150.53,150.66,150.28,150.29,8388.0,140.3986,140.5199,140.1655,140.1748,8388.0
2017-11-28 12:10:00,150.34,150.54,150.32,150.54,7525.0,140.2214,140.408,140.2028,140.408,7525.0
2017-11-28 12:20:00,150.5,150.6,150.42,150.42,8661.0,140.3707,140.4639,140.296,140.296,8661.0
2017-11-28 12:30:00,150.39,150.5,150.3,150.33,4570.0,140.2681,140.3707,140.1841,140.2121,4570.0
2017-11-28 12:40:00,150.35,150.37,150.28,150.36,3893.0,140.2308,140.2494,140.1655,140.2401,3893.0
2017-11-28 12:50:00,150.37,150.59,150.34,150.52,13369.0,140.2494,140.4546,140.2214,140.3893,13369.0
2017-11-28 13:00:00,150.55,150.69,150.44,150.68,24269.0,140.4173,140.5479,140.3147,140.5385,24269.0
2017-11-28 13:10:00,150.69,150.69,150.43,150.43,3933.0,140.5479,140.5479,140.3054,140.3054,3933.0
2017-11-28 13:20:00,150.41,150.42,150.15,150.28,5354.0,140.2867,140.296,140.0442,140.1655,5354.0
2017-11-28 13:30:00,150.31,150.5,150.29,150.45,4602.0,140.1935,140.3707,140.1748,140.324,4602.0
2017-11-28 13:40:00,150.39,150.47,150.25,150.44,12660.0,140.2681,140.3427,140.1375,140.3147,12660.0
2017-11-28 13:50:00,150.42,150.45,150.13,150.18,7357.0,140.296,140.324,140.0256,140.0722,7357.0
2017-11-28 14:00:00,150.1,150.4,149.98,150.4,12120.0,139.9976,140.2774,139.8857,140.2774,12120.0
2017-11-28 14:10:00,150.42,150.5,150.38,150.5,5595.0,140.296,140.3707,140.2587,140.3707,5595.0
2017-11-28 14:20:00,150.5,150.53,150.31,150.38,17059.0,140.3707,140.3986,140.1935,140.2587,17059.0
2017-11-28 14:30:00,150.38,150.53,150.37,150.46,8771.0,140.2587,140.3986,140.2494,140.3334,8771.0
2017-11-28 14:40:00,150.42,150.61,150.42,150.59,20251.0,140.296,140.4733,140.296,140.4546,20251.0
2017-11-28 14:50:00,150.58,150.69,150.53,150.56,28296.0,140.4453,140.5479,140.3986,140.4266,28296.0
2017-11-28 15:00:00,150.55,150.63,150.46,150.58,16137.0,140.4173,140.4919,140.3334,140.4453,16137.0
2017-11-28 15:10:00,150.56,151.03,150.54,151.03,10346.0,140.4266,140.865,140.408,140.865,10346.0
2017-11-28 15:20:00,151.08,151.08,150.7,150.77,10594.0,140.9116,140.9116,140.5572,140.6225,10594.0
2017-11-28 15:30:00,150.78,150.88,150.66,150.67,13881.0,140.6318,140.7251,140.5199,140.5292,13881.0
2017-11-28 15:40:00,150.69,150.95,150.68,150.76,28515.0,140.5479,140.7904,140.5385,140.6132,28515.0
2017-11-28 15:50:00,150.78,150.84,150.62,150.83,95005.0,140.6318,140.6878,140.4826,140.6785,95005.0
2017-11-29 09:30:00,151.58,152.67,151.56,152.67,21335.0,141.378,142.3946,141.3593,142.3946,21335.0
2017-11-29 09:40:00,152.67,153.42,152.54,152.54,13569.0,142.3946,143.0941,142.2734,142.2734,13569.0
2017-11-29 09:50:00,152.55,152.74,152.28,152.36,13599.0,142.2827,142.4599,142.0309,142.1055,13599.0
2017-11-29 10:00:00,152.41,152.41,151.89,151.94,10408.0,142.1521,142.1521,141.6671,141.7137,10408.0
2017-11-29 10:10:00,151.94,152.07,151.48,151.63,10457.0,141.7137,141.835,141.2847,141.4246,10457.0
2017-11-29 10:20:00,151.53,151.85,151.37,151.42,8257.0,141.3313,141.6298,141.1821,141.2287,8257.0
2017-11-29 10:30:00,151.31,151.94,151.23,151.84,8649.0,141.1261,141.7137,141.0515,141.6205,8649.0
2017-11-29 10:40:00,151.84,152.0,151.54,151.73,11429.0,141.6205,141.7697,141.3407,141.5179,11429.0
2017-11-29 10:50:00,151.64,151.8,151.31,151.43,10565.0,141.4339,141.5832,141.1261,141.2381,10565.0
2017-11-29 11:00:00,151.28,151.3,150.69,150.69,10930.0,141.0982,141.1168,140.5479,140.5479,10930.0
2017-11-29 11:10:00,150.75,150.95,150.53,150.84,7933.0,140.6038,140.7904,140.3986,140.6878,7933.0
2017-11-29 11:20:00,150.73,150.73,150.23,150.4,7439.0,140.5852,140.5852,140.1188,140.2774,7439.0
2017-11-29 11:30:00,150.45,150.67,150.27,150.3,15263.0,140.324,140.5292,140.1561,140.1841,15263.0
2017-11-29 11:40:00,150.32,150.33,149.97,149.99,7627.0,140.2028,140.2121,139.8763,139.895,7627.0
2017-11-29 11:50:00,150.06,150.15,149.63,149.82,11191.0,139.9603,140.0442,139.5592,139.7364,11191.0
2017-11-29 12:00:00,149.82,149.88,149.59,149.69,12031.0,139.7364,139.7924,139.5219,139.6152,12031.0
2017-11-29 12:10:00,149.69,150.24,149.64,150.2,3834.0,139.6152,140.1282,139.5685,140.0909,3834.0
2017-11-29 12:20:00,150.24,150.38,149.9,149.96,5300.0,140.1282,140.2587,139.811,139.867,5300.0
2017-11-29 12:30:00,150.03,150.57,149.93,150.57,3500.0,139.9323,140.436,139.839,140.436,3500.0
2017-11-29 12:40:00,150.44,150.53,150.26,150.38,2959.0,140.3147,140.3986,140.1468,140.2587,2959.0
2017-11-29 12:50:00,150.36,150.39,150.1,150.18,1861.0,140.2401,140.2681,139.9976,140.0722,1861.0
2017-11-29 13:00:00,150.18,150.3,149.98,150.09,3882.0,140.0722,140.1841,139.8857,139.9883,3882.0
2017-11-29 13:10:00,150.07,150.16,150.07,150.1,2016.0,139.9696,140.0535,139.9696,139.9976,2016.0
2017-11-29 13:20:00,150.11,150.22,150.0,150.08,6333.0,140.0069,140.1095,139.9043,139.9789,6333.0
2017-11-29 13:30:00,150.19,150.19,149.77,149.9,2800.0,140.0815,140.0815,139.6898,139.811,2800.0
2017-11-29 13:40:00,149.92,150.07,149.88,149.93,4439.0,139.8297,139.9696,139.7924,139.839,4439.0
2017-11-29 13:50:00,150.02,150.1,149.9,150.1,4288.0,139.923,139.9976,139.811,139.9976,4288.0
2017-11-29 14:00:00,150.11,150.28,149.98,150.19,5380.0,140.0069,140.1655,139.8857,140.0815,5380.0
2017-11-29 14:10:00,150.15,150.37,150.15,150.37,4855.0,140.0442,140.2494,140.0442,140.2494,4855.0
2017-11-29 14:20:00,150.4,150.4,150.14,150.22,6785.0,140.2774,140.2774,140.0349,140.1095,6785.0
2017-11-29 14:30:00,150.28,150.28,149.8,149.82,5500.0,140.1655,140.1655,139.7178,139.7364,5500.0
2017-11-29 14:40:00,149.92,149.99,149.78,149.78,8087.0,139.8297,139.895,139.6991,139.6991,8087.0
2017-11-29 14:50:00,149.94,149.94,149.78,149.85,3388.0,139.8484,139.8484,139.6991,139.7644,3388.0
2017-11-29 15:00:00,149.85,149.85,149.71,149.78,9358.0,139.7644,139.7644,139.6338,139.6991,9358.0
2017-11-29 15:10:00,149.71,149.78,149.5,149.53,12187.0,139.6338,139.6991,139.438,139.4659,12187.0
2017-11-29 15:20:00,149.55,149.65,149.42,149.52,18745.0,139.4846,139.5779,139.3634,139.4566,18745.0
2017-11-29 15:30:00,149.5,149.56,149.43,149.45,16266.0,139.438,139.4939,139.3727,139.3913,16266.0
2017-11-29 15:40:00,149.46,149.62,149.41,149.59,19553.0,139.4007,139.5499,139.354,139.5219,19553.0
2017-11-29 15:50:00,149.59,149.87,149.59,149.84,58935.0,139.5219,139.7831,139.5219,139.7551,58935.0
2017-11-30 09:30:00,150.71,150.96,149.41,149.41,32056.0,140.5665,140.7997,139.354,139.354,32056.0
2017-11-30 09:40:00,149.4,149.76,148.31,149.75,14178.0,139.3447,139.6805,138.3281,139.6711,14178.0
2017-11-30 09:50:00,149.75,149.75,149.33,149.62,6456.0,139.6711,139.6711,139.2794,139.5499,6456.0
2017-11-30 10:00:00,149.49,149.74,149.28,149.39,7479.0,139.4286,139.6618,139.2328,139.3354,7479.0
2017-11-30 10:10:00,149.41,149.62,149.41,149.62,14934.0,139.354,139.5499,139.354,139.5499,14934.0
2017-11-30 10:20:00,149.65,149.9,149.64,149.89,6460.0,139.5779,139.811,139.5685,139.8017,6460.0
2017-11-30 10:30:00,149.81,149.88,149.33,149.39,12706.0,139.7271,139.7924,139.2794,139.3354,12706.0
2017-11-30 10:40:00,149.36,149.82,149.32,149.82,8580.0,139.3074,139.7364,139.2701,139.7364,8580.0
2017-11-30 10:50:00,149.84,150.53,149.83,150.31,18215.0,139.7551,140.3986,139.7458,140.1935,18215.0
2017-11-30 11:00:00,150.36,150.42,149.96,150.06,9969.0,140.2401,140.296,139.867,139.9603,9969.0
2017-11-30 11:10:00,150.12,150.45,149.89,150.25,7000.0,140.0162,140.324,139.8017,140.1375,7000.0
2017-11-30 11:20:00,150.25,150.25,149.81,150.03,5050.0,140.1375,140.1375,139.7271,139.9323,5050.0
2017-11-30 11:30:00,150.05,150.37,149.92,150.37,10976.0,139.9509,140.2494,139.8297,140.2494,10976.0
2017-11-30 11:40:00,150.31,150.36,150.05,150.12,10032.0,140.1935,140.2401,139.9509,140.0162,10032.0
2017-11-30 11:50:00,150.11,150.95,150.06,150.76,18291.0,140.0069,140.7904,139.9603,140.6132,18291.0
2017-11-30 12:00:00,150.98,151.17,150.84,151.14,16288.0,140.8184,140.9956,140.6878,140.9676,16288.0
2017-11-30 12:10:00,151.2,151.32,150.74,150.81,12302.0,141.0235,141.1355,140.5945,140.6598,12302.0
2017-11-30 12:20:00,150.9,151.15,150.9,151.05,6093.0,140.7437,140.9769,140.7437,140.8836,6093.0
2017-11-30 12:30:00,151.01,151.38,150.95,151.33,16258.0,140.8463,141.1914,140.7904,141.1448,16258.0
2017-11-30 12:40:00,151.46,151.78,151.2,151.69,11560.0,141.266,141.5645,141.0235,141.4806,11560.0
2017-11-30 12:50:00,151.54,151.57,151.25,151.54,8091.0,141.3407,141.3686,141.0702,141.3407,8091.0
2017-11-30 13:00:00,151.45,151.72,151.4,151.48,6200.0,141.2567,141.5086,141.2101,141.2847,6200.0
2017-11-30 13:10:00,151.51,151.64,151.39,151.45,12346.0,141.3127,141.4339,141.2008,141.2567,12346.0
2017-11-30 13:20:00,151.37,151.43,150.77,150.94,19744.0,141.1821,141.2381,140.6225,140.781,19744.0
2017-11-30 13:30:00,150.89,150.91,150.74,150.77,4569.0,140.7344,140.7531,140.5945,140.6225,4569.0
2017-11-30 13:40:00,150.72,150.72,150.38,150.43,4565.0,140.5759,140.5759,140.2587,140.3054,4565.0
2017-11-30 13:50:00,150.47,150.48,150.25,150.46,4201.0,140.3427,140.352,140.1375,140.3334,4201.0
2017-11-30 14:00:00,150.52,150.59,150.35,150.4,6250.0,140.3893,140.4546,140.2308,140.2774,6250.0
2017-11-30 14:10:00,150.37,150.61,150.36,150.61,4406.0,140.2494,140.4733,140.2401,140.4733,4406.0
2017-11-30 14:20:00,150.63,150.94,150.51,150.93,10517.0,140.4919,140.781,140.38,140.7717,10517.0
2017-11-30 14:30:00,150.86,150.94,150.74,150.8,15658.0,140.7064,140.781,140.5945,140.6505,15658.0
2017-11-30 14:40:00,150.8,150.96,150.76,150.94,53325.0,140.6505,140.7997,140.6132,140.781,53325.0
2017-11-30 14:50:00,150.87,150.99,150.63,150.77,8637.0,140.7158,140.8277,140.4919,140.6225,8637.0
2017-11-30 15:00:00,150.75,150.78,150.55,150.58,10538.0,140.6038,140.6318,140.4173,140.4453,10538.0
2017-11-30 15:10:00,150.56,150.97,150.51,150.96,11546.0,140.4266,140.809,140.38,140.7997,11546.0
2017-11-30 15:20:00,150.97,151.33,150.94,151.33,15896.0,140.809,141.1448,140.781,141.1448,15896.0
2017-11-30 15:30:00,151.32,151.47,151.29,151.34,30277.0,141.1355,141.2754,141.1075,141.1541,30277.0
2017-11-30 15:40:00,151.36,152.0,151.29,152.0,39563.0,141.1728,141.7697,141.1075,141.7697,39563.0
2017-11-30 15:50:00,151.99,152.08,151.52,151.75,115548.0,141.7604,141.8443,141.322,141.5365,115548.0
2017-12-01 09:30:00,151.82,151.83,149.19,149.19,32234.0,141.6018,141.6111,139.1488,139.1488,32234.0
2017-12-01 09:40:00,149.02,150.3,149.02,149.84,13205.0,138.9903,140.1841,138.9903,139.7551,13205.0
2017-12-01 09:50:00,149.84,150.32,149.73,150.21,9995.0,139.7551,140.2028,139.6525,140.1002,9995.0
2017-12-01 10:00:00,150.14,150.5,150.06,150.36,16263.0,140.0349,140.3707,139.9603,140.2401,16263.0
2017-12-01 10:10:00,150.43,151.18,150.26,151.06,19329.0,140.3054,141.0049,140.1468,140.893,19329.0
2017-12-01 10:20:00,150.92,151.33,150.77,151.16,7918.0,140.7624,141.1448,140.6225,140.9862,7918.0
2017-12-01 10:30:00,151.15,151.35,150.43,150.43,12370.0,140.9769,141.1635,140.3054,140.3054,12370.0
2017-12-01 10:40:00,150.61,150.84,150.58,150.84,5204.0,140.4733,140.6878,140.4453,140.6878,5204.0
2017-12-01 10:50:00,150.88,151.26,150.88,151.1,6884.0,140.7251,141.0795,140.7251,140.9303,6884.0
2017-12-01 11:00:00,150.98,151.04,150.04,150.11,6991.0,140.8184,140.8743,139.9416,140.0069,6991.0
2017-12-01 11:10:00,150.13,150.22,148.58,149.72,16944.0,140.0256,140.1095,138.5799,139.6432,16944.0
2017-12-01 11:20:00,149.84,149.99,148.21,148.29,17028.0,139.7551,139.895,138.2348,138.3094,17028.0
2017-12-01 11:30:00,148.32,149.45,147.81,149.45,19222.0,138.3374,139.3913,137.8617,139.3913,19222.0
2017-12-01 11:40:00,149.49,149.57,148.09,148.29,13671.0,139.4286,139.5033,138.1229,138.3094,13671.0
2017-12-01 11:50:00,148.15,149.52,147.87,149.52,9884.0,138.1788,139.4566,137.9177,139.4566,9884.0
2017-12-01 12:00:00,149.49,149.62,148.8,148.84,8551.0,139.4286,139.5499,138.7851,138.8224,8551.0
2017-12-01 12:10:00,148.98,149.52,148.86,149.27,12986.0,138.953,139.4566,138.841,139.2234,12986.0
2017-12-01 12:20:00,148.96,150.03,148.96,149.74,15063.0,138.9343,139.9323,138.9343,139.6618,15063.0
2017-12-01 12:30:00,149.71,149.75,149.35,149.56,4103.0,139.6338,139.6711,139.2981,139.4939,4103.0
2017-12-01 12:40:00,149.5,149.71,149.29,149.68,4079.0,139.438,139.6338,139.2421,139.6059,4079.0
2017-12-01 12:50:00,149.76,149.81,149.66,149.66,1600.0,139.6805,139.7271,139.5872,139.5872,1600.0
2017-12-01 13:00:00,149.67,150.18,149.56,150.02,5300.0,139.5965,140.0722,139.4939,139.923,5300.0
2017-12-01 13:10:00,149.9,150.03,149.84,149.93,2200.0,139.811,139.9323,139.7551,139.839,2200.0
2017-12-01 13:20:00,149.92,150.07,149.87,150.03,3021.0,139.8297,139.9696,139.7831,139.9323,3021.0
2017-12-01 13:30:00,150.04,150.52,150.03,150.2,17860.0,139.9416,140.3893,139.9323,140.0909,17860.0
2017-12-01 13:40:00,150.2,150.33,150.0,150.18,3699.0,140.0909,140.2121,139.9043,140.0722,3699.0
2017-12-01 13:50:00,150.2,150.65,150.15,150.65,7200.0,140.0909,140.5106,140.0442,140.5106,7200.0
2017-12-01 14:00:00,150.56,150.71,150.45,150.59,5045.0,140.4266,140.5665,140.324,140.4546,5045.0
2017-12-01 14:10:00,150.58,151.07,150.5,150.68,7017.0,140.4453,140.9023,140.3707,140.5385,7017.0
2017-12-01 14:20:00,150.64,150.85,150.63,150.8,12535.0,140.5012,140.6971,140.4919,140.6505,12535.0
2017-12-01 14:30:00,150.7,150.81,150.65,150.7,3600.0,140.5572,140.6598,140.5106,140.5572,3600.0
2017-12-01 14:40:00,150.67,150.67,150.15,150.26,4622.0,140.5292,140.5292,140.0442,140.1468,4622.0
2017-12-01 14:50:00,150.28,150.67,150.2,150.57,5791.0,140.1655,140.5292,140.0909,140.436,5791.0
2017-12-01 15:00:00,150.59,150.84,150.38,150.7,8135.0,140.4546,140.6878,140.2587,140.5572,8135.0
2017-12-01 15:10:00,150.75,150.81,150.62,150.75,5419.0,140.6038,140.6598,140.4826,140.6038,5419.0
2017-12-01 15:20:00,150.65,150.93,150.65,150.82,6159.0,140.5106,140.7717,140.5106,140.6691,6159.0
2017-12-01 15:30:00,150.82,151.12,150.82,150.95,13555.0,140.6691,140.9489,140.6691,140.7904,13555.0
2017-12-01 15:40:00,151.01,151.16,150.92,151.0,14831.0,140.8463,140.9862,140.7624,140.837,14831.0
2017-12-01 15:50:00,151.02,151.25,151.0,151.19,35623.0,140.8557,141.0702,140.837,141.0142,35623.0
2017-12-04 09:30:00,153.31,153.86,152.35,152.59,18937.0,142.9915,143.5045,142.0961,142.32,18937.0
2017-12-04 09:40:00,152.55,153.0,152.03,152.32,13383.0,142.2827,142.7024,141.7977,142.0682,13383.0
2017-12-04 09:50:00,152.43,152.73,152.31,152.49,9511.0,142.1708,142.4506,142.0588,142.2267,9511.0
2017-12-04 10:00:00,152.5,153.2,152.44,152.63,14050.0,142.2361,142.8889,142.1801,142.3573,14050.0
2017-12-04 10:10:00,152.7,152.8,152.06,152.22,10857.0,142.4226,142.5159,141.8257,141.9749,10857.0
2017-12-04 10:20:00,152.22,152.58,152.18,152.54,10202.0,141.9749,142.3107,141.9376,142.2734,10202.0
2017-12-04 10:30:00,152.44,152.52,152.15,152.34,14704.0,142.1801,142.2547,141.9096,142.0868,14704.0
2017-12-04 10:40:00,152.49,152.52,151.98,151.99,5431.0,142.2267,142.2547,141.7511,141.7604,5431.0
2017-12-04 10:50:00,152.0,152.17,151.52,151.94,15576.0,141.7697,141.9283,141.322,141.7137,15576.0
2017-12-04 11:00:00,151.88,152.17,151.78,152.09,7988.0,141.6578,141.9283,141.5645,141.8536,7988.0
2017-12-04 11:10:00,152.14,152.14,151.84,151.96,9865.0,141.9003,141.9003,141.6205,141.7324,9865.0
2017-12-04 11:20:00,152.08,152.44,152.08,152.23,6595.0,141.8443,142.1801,141.8443,141.9842,6595.0
2017-12-04 11:30:00,152.31,152.45,152.05,152.45,5764.0,142.0588,142.1894,141.8163,142.1894,5764.0
2017-12-04 11:40:00,152.46,152.56,152.27,152.37,7035.0,142.1987,142.292,142.0215,142.1148,7035.0
2017-12-04 11:50:00,152.3,152.57,152.28,152.42,11865.0,142.0495,142.3013,142.0309,142.1614,11865.0
2017-12-04 12:00:00,152.52,152.61,151.94,152.02,12956.0,142.2547,142.3386,141.7137,141.7884,12956.0
2017-12-04 12:10:00,151.94,152.15,151.9,152.04,10929.0,141.7137,141.9096,141.6764,141.807,10929.0
2017-12-04 12:20:00,152.1,152.1,151.72,151.72,3600.0,141.863,141.863,141.5086,141.5086,3600.0
2017-12-04 12:30:00,151.65,151.71,151.41,151.62,6300.0,141.4433,141.4992,141.2194,141.4153,6300.0
2017-12-04 12:40:00,151.71,152.01,151.67,151.86,7314.0,141.4992,141.779,141.4619,141.6391,7314.0
2017-12-04 12:50:00,151.92,152.11,151.87,152.11,10877.0,141.6951,141.8723,141.6485,141.8723,10877.0
2017-12-04 13:00:00,152.12,152.24,151.93,151.94,7607.0,141.8816,141.9936,141.7044,141.7137,7607.0
2017-12-04 13:10:00,151.96,152.29,151.95,152.04,11262.0,141.7324,142.0402,141.7231,141.807,11262.0
2017-12-04 13:20:00,152.14,152.34,152.1,152.26,4543.0,141.9003,142.0868,141.863,142.0122,4543.0
2017-12-04 13:30:00,152.2,152.3,152.12,152.24,5600.0,141.9562,142.0495,141.8816,141.9936,5600.0
2017-12-04 13:40:00,152.22,152.47,152.22,152.25,3204.0,141.9749,142.2081,141.9749,142.0029,3204.0
2017-12-04 13:50:00,152.29,152.42,152.24,152.42,4200.0,142.0402,142.1614,141.9936,142.1614,4200.0
2017-12-04 14:00:00,152.32,152.4,152.11,152.21,6501.0,142.0682,142.1428,141.8723,141.9656,6501.0
2017-12-04 14:10:00,152.12,152.22,151.99,152.06,4254.0,141.8816,141.9749,141.7604,141.8257,4254.0
2017-12-04 14:20:00,152.03,152.15,151.99,152.05,6216.0,141.7977,141.9096,141.7604,141.8163,6216.0
2017-12-04 14:30:00,152.07,152.1,151.86,152.1,7832.0,141.835,141.863,141.6391,141.863,7832.0
2017-12-04 14:40:00,152.11,152.18,151.88,152.07,11474.0,141.8723,141.9376,141.6578,141.835,11474.0
2017-12-04 14:50:00,151.99,152.21,151.91,152.21,5704.0,141.7604,141.9656,141.6858,141.9656,5704.0
2017-12-04 15:00:00,152.24,152.34,152.03,152.32,6267.0,141.9936,142.0868,141.7977,142.0682,6267.0
2017-12-04 15:10:00,152.28,152.29,152.06,152.08,6808.0,142.0309,142.0402,141.8257,141.8443,6808.0
2017-12-04 15:20:00,152.17,152.34,152.09,152.09,6609.0,141.9283,142.0868,141.8536,141.8536,6609.0
2017-12-04 15:30:00,152.12,152.18,151.85,151.98,9134.0,141.8816,141.9376,141.6298,141.7511,9134.0
2017-12-04 15:40:00,151.98,152.0,151.78,151.78,14827.0,141.7511,141.7697,141.5645,141.5645,14827.0
2017-12-04 15:50:00,151.77,152.0,151.74,151.74,44582.0,141.5552,141.7697,141.5272,141.5272,44582.0
2017-12-05 09:30:00,152.34,152.98,151.5,151.8,21365.0,142.0868,142.6837,141.3034,141.5832,21365.0
2017-12-05 09:40:00,151.77,152.18,151.64,151.9,9592.0,141.5552,141.9376,141.4339,141.6764,9592.0
2017-12-05 09:50:00,151.72,152.17,151.72,152.03,22529.0,141.5086,141.9283,141.5086,141.7977,22529.0
2017-12-05 10:00:00,152.08,152.9,152.08,152.65,9022.0,141.8443,142.6091,141.8443,142.376,9022.0
2017-12-05 10:10:00,152.63,153.23,152.62,153.15,12879.0,142.3573,142.9169,142.348,142.8423,12879.0
2017-12-05 10:20:00,153.18,153.18,152.44,152.58,7613.0,142.8703,142.8703,142.1801,142.3107,7613.0
2017-12-05 10:30:00,152.58,153.03,152.55,152.96,11749.0,142.3107,142.7304,142.2827,142.6651,11749.0
2017-12-05 10:40:00,153.01,153.18,152.91,153.12,9392.0,142.7117,142.8703,142.6185,142.8143,9392.0
2017-12-05 10:50:00,153.19,153.34,153.0,153.29,5488.0,142.8796,143.0195,142.7024,142.9729,5488.0
2017-12-05 11:00:00,153.38,153.4,153.21,153.34,4519.0,143.0568,143.0755,142.8983,143.0195,4519.0
2017-12-05 11:10:00,153.46,153.64,153.35,153.5,18999.0,143.1314,143.2993,143.0288,143.1687,18999.0
2017-12-05 11:20:00,153.45,153.56,153.37,153.51,20307.0,143.1221,143.2247,143.0475,143.1781,20307.0
2017-12-05 11:30:00,153.57,153.66,153.32,153.32,10722.0,143.234,143.318,143.0009,143.0009,10722.0
2017-12-05 11:40:00,153.32,153.35,153.1,153.17,3153.0,143.0009,143.0288,142.7957,142.861,3153.0
2017-12-05 11:50:00,153.18,153.22,152.81,152.81,12943.0,142.8703,142.9076,142.5252,142.5252,12943.0
2017-12-05 12:00:00,152.81,152.88,152.42,152.52,8613.0,142.5252,142.5905,142.1614,142.2547,8613.0
2017-12-05 12:10:00,152.56,152.8,152.55,152.8,4135.0,142.292,142.5159,142.2827,142.5159,4135.0
2017-12-05 12:20:00,152.75,152.85,152.63,152.85,4000.0,142.4692,142.5625,142.3573,142.5625,4000.0
2017-12-05 12:30:00,152.88,153.11,152.8,153.0,4632.0,142.5905,142.805,142.5159,142.7024,4632.0
2017-12-05 12:40:00,152.96,152.96,152.73,152.78,2600.0,142.6651,142.6651,142.4506,142.4972,2600.0
2017-12-05 12:50:00,152.76,152.88,152.69,152.74,8456.0,142.4786,142.5905,142.4133,142.4599,8456.0
2017-12-05 13:00:00,152.72,152.87,152.6,152.79,6723.0,142.4412,142.5812,142.3293,142.5065,6723.0
2017-12-05 13:10:00,152.72,152.89,152.58,152.69,4141.0,142.4412,142.5998,142.3107,142.4133,4141.0
2017-12-05 13:20:00,152.74,153.0,152.73,152.89,4600.0,142.4599,142.7024,142.4506,142.5998,4600.0
2017-12-05 13:30:00,152.89,152.91,152.64,152.67,5635.0,142.5998,142.6185,142.3666,142.3946,5635.0
2017-12-05 13:40:00,152.64,152.68,152.41,152.5,9436.0,142.3666,142.4039,142.1521,142.2361,9436.0
2017-12-05 13:50:00,152.5,152.54,152.43,152.54,5647.0,142.2361,142.2734,142.1708,142.2734,5647.0
2017-12-05 14:00:00,152.53,152.68,152.53,152.58,4800.0,142.264,142.4039,142.264,142.3107,4800.0
2017-12-05 14:10:00,152.59,152.62,152.37,152.43,5147.0,142.32,142.348,142.1148,142.1708,5147.0
2017-12-05 14:20:00,152.48,152.48,152.24,152.43,3922.0,142.2174,142.2174,141.9936,142.1708,3922.0
2017-12-05 14:30:00,152.4,152.45,152.27,152.27,8114.0,142.1428,142.1894,142.0215,142.0215,8114.0
2017-12-05 14:40:00,152.3,152.42,152.22,152.25,6173.0,142.0495,142.1614,141.9749,142.0029,6173.0
2017-12-05 14:50:00,152.25,152.35,152.06,152.15,5465.0,142.0029,142.0961,141.8257,141.9096,5465.0
2017-12-05 15:00:00,152.18,152.18,152.05,152.07,6406.0,141.9376,141.9376,141.8163,141.835,6406.0
2017-12-05 15:10:00,152.06,152.08,151.86,151.91,7813.0,141.8257,141.8443,141.6391,141.6858,7813.0
2017-12-05 15:20:00,151.93,152.11,151.93,152.06,11708.0,141.7044,141.8723,141.7044,141.8257,11708.0
2017-12-05 15:30:00,152.07,152.07,151.86,151.86,4825.0,141.835,141.835,141.6391,141.6391,4825.0
2017-12-05 15:40:00,151.89,152.07,151.66,151.69,18608.0,141.6671,141.835,141.4526,141.4806,18608.0
2017-12-05 15:50:00,151.7,152.14,151.66,152.07,58947.0,141.4899,141.9003,141.4526,141.835,58947.0
2017-12-06 09:30:00,152.08,152.2,151.41,152.02,9662.0,141.8443,141.9562,141.2194,141.7884,9662.0
2017-12-06 09:40:00,151.58,152.02,151.57,151.73,11917.0,141.378,141.7884,141.3686,141.5179,11917.0
2017-12-06 09:50:00,151.69,151.82,151.59,151.65,1650.0,141.4806,141.6018,141.3873,141.4433,1650.0
2017-12-06 10:00:00,151.8,151.97,151.33,151.4,9255.0,141.5832,141.7417,141.1448,141.2101,9255.0
2017-12-06 10:10:00,151.37,151.47,151.17,151.37,7323.0,141.1821,141.2754,140.9956,141.1821,7323.0
2017-12-06 10:20:00,151.38,151.49,151.17,151.17,4019.0,141.1914,141.294,140.9956,140.9956,4019.0
2017-12-06 10:30:00,151.19,151.51,151.02,151.03,7969.0,141.0142,141.3127,140.8557,140.865,7969.0
2017-12-06 10:40:00,151.02,151.6,150.88,151.44,8276.0,140.8557,141.3966,140.7251,141.2474,8276.0
2017-12-06 10:50:00,151.3,152.05,151.29,152.05,6471.0,141.1168,141.8163,141.1075,141.8163,6471.0
2017-12-06 11:00:00,151.8,152.04,151.5,151.66,11015.0,141.5832,141.807,141.3034,141.4526,11015.0
2017-12-06 11:10:00,151.76,151.91,151.53,151.53,5686.0,141.5459,141.6858,141.3313,141.3313,5686.0
2017-12-06 11:20:00,151.57,151.9,151.57,151.77,8322.0,141.3686,141.6764,141.3686,141.5552,8322.0
2017-12-06 11:30:00,151.77,152.05,151.68,151.84,33443.0,141.5552,141.8163,141.4712,141.6205,33443.0
2017-12-06 11:40:00,151.87,152.32,151.85,152.11,6980.0,141.6485,142.0682,141.6298,141.8723,6980.0
2017-12-06 11:50:00,152.04,152.04,151.81,151.86,2817.0,141.807,141.807,141.5925,141.6391,2817.0
2017-12-06 12:00:00,151.84,151.88,151.62,151.88,3369.0,141.6205,141.6578,141.4153,141.6578,3369.0
2017-12-06 12:10:00,151.94,152.13,151.6,151.69,8362.0,141.7137,141.891,141.3966,141.4806,8362.0
2017-12-06 12:20:00,151.64,151.69,151.57,151.58,2672.0,141.4339,141.4806,141.3686,141.378,2672.0
2017-12-06 12:30:00,151.59,151.75,151.49,151.75,2347.0,141.3873,141.5365,141.294,141.5365,2347.0
2017-12-06 12:40:00,151.76,152.41,151.75,152.05,12859.0,141.5459,142.1521,141.5365,141.8163,12859.0
2017-12-06 12:50:00,152.01,152.05,151.87,151.97,2900.0,141.779,141.8163,141.6485,141.7417,2900.0
2017-12-06 13:00:00,151.85,151.95,151.7,151.91,8773.0,141.6298,141.7231,141.4899,141.6858,8773.0
2017-12-06 13:10:00,151.8,151.84,151.6,151.8,7972.0,141.5832,141.6205,141.3966,141.5832,7972.0
2017-12-06 13:20:00,151.82,151.85,151.65,151.74,2433.0,141.6018,141.6298,141.4433,141.5272,2433.0
2017-12-06 13:30:00,151.71,151.85,151.7,151.77,2345.0,141.4992,141.6298,141.4899,141.5552,2345.0
2017-12-06 13:40:00,151.85,151.85,151.74,151.77,3604.0,141.6298,141.6298,141.5272,141.5552,3604.0
2017-12-06 13:50:00,151.76,151.81,151.73,151.73,2533.0,141.5459,141.5925,141.5179,141.5179,2533.0
2017-12-06 14:00:00,151.78,151.95,151.7,151.84,8190.0,141.5645,141.7231,141.4899,141.6205,8190.0
2017-12-06 14:10:00,151.79,151.9,151.71,151.9,4552.0,141.5738,141.6764,141.4992,141.6764,4552.0
2017-12-06 14:20:00,151.9,151.92,151.76,151.84,9048.0,141.6764,141.6951,141.5459,141.6205,9048.0
2017-12-06 14:30:00,151.88,152.15,151.79,152.09,16208.0,141.6578,141.9096,141.5738,141.8536,16208.0
2017-12-06 14:40:00,152.02,152.19,151.97,152.11,19365.0,141.7884,141.9469,141.7417,141.8723,19365.0
2017-12-06 14:50:00,152.16,152.28,152.16,152.21,2300.0,141.9189,142.0309,141.9189,141.9656,2300.0
2017-12-06 15:00:00,152.2,152.26,152.1,152.26,8616.0,141.9562,142.0122,141.863,142.0122,8616.0
2017-12-06 15:10:00,152.27,152.43,152.2,152.34,7270.0,142.0215,142.1708,141.9562,142.0868,7270.0
2017-12-06 15:20:00,152.32,152.39,152.29,152.38,7569.0,142.0682,142.1335,142.0402,142.1241,7569.0
2017-12-06 15:30:00,152.4,152.4,152.13,152.15,14846.0,142.1428,142.1428,141.891,141.9096,14846.0
2017-12-06 15:40:00,152.16,152.36,152.09,152.25,19545.0,141.9189,142.1055,141.8536,142.0029,19545.0
2017-12-06 15:50:00,152.23,152.28,152.1,152.17,40713.0,141.9842,142.0309,141.863,141.9283,40713.0
2017-12-07 09:30:00,152.05,152.19,151.95,152.02,5337.0,141.8163,141.9469,141.7231,141.7884,5337.0
2017-12-07 09:40:00,152.15,152.61,151.98,152.15,6036.0,141.9096,142.3386,141.7511,141.9096,6036.0
2017-12-07 09:50:00,151.95,152.18,151.92,152.01,8535.0,141.7231,141.9376,141.6951,141.779,8535.0
2017-12-07 10:00:00,152.13,152.18,151.94,152.03,6116.0,141.891,141.9376,141.7137,141.7977,6116.0
2017-12-07 10:10:00,152.12,152.25,151.64,151.82,15063.0,141.8816,142.0029,141.4339,141.6018,15063.0
2017-12-07 10:20:00,151.91,152.12,151.9,152.02,13875.0,141.6858,141.8816,141.6764,141.7884,13875.0
2017-12-07 10:30:00,152.08,152.27,151.85,152.06,47407.0,141.8443,142.0215,141.6298,141.8257,47407.0
2017-12-07 10:40:00,152.06,152.77,152.0,152.77,20136.0,141.8257,142.4879,141.7697,142.4879,20136.0
2017-12-07 10:50:00,152.85,152.95,152.27,152.41,12506.0,142.5625,142.6558,142.0215,142.1521,12506.0
2017-12-07 11:00:00,152.51,152.53,152.04,152.04,12527.0,142.2454,142.264,141.807,141.807,12527.0
2017-12-07 11:10:00,152.01,152.26,151.88,152.18,7077.0,141.779,142.0122,141.6578,141.9376,7077.0
2017-12-07 11:20:00,152.14,152.26,151.97,152.15,7418.0,141.9003,142.0122,141.7417,141.9096,7418.0
2017-12-07 11:30:00,152.26,152.5,152.18,152.35,13700.0,142.0122,142.2361,141.9376,142.0961,13700.0
2017-12-07 11:40:00,152.37,152.66,152.16,152.17,25153.0,142.1148,142.3853,141.9189,141.9283,25153.0
2017-12-07 11:50:00,152.25,152.41,152.09,152.22,12989.0,142.0029,142.1521,141.8536,141.9749,12989.0
2017-12-07 12:00:00,152.19,152.4,152.02,152.2,13785.0,141.9469,142.1428,141.7884,141.9562,13785.0
2017-12-07 12:10:00,152.2,152.35,152.08,152.17,11615.0,141.9562,142.0961,141.8443,141.9283,11615.0
2017-12-07 12:20:00,152.16,152.24,152.06,152.19,11878.0,141.9189,141.9936,141.8257,141.9469,11878.0
2017-12-07 12:30:00,152.15,152.21,152.06,152.13,12720.0,141.9096,141.9656,141.8257,141.891,12720.0
2017-12-07 12:40:00,152.14,152.26,152.11,152.2,14292.0,141.9003,142.0122,141.8723,141.9562,14292.0
2017-12-07 12:50:00,152.23,152.4,152.14,152.3,8163.0,141.9842,142.1428,141.9003,142.0495,8163.0
2017-12-07 13:00:00,152.3,152.43,152.23,152.28,7291.0,142.0495,142.1708,141.9842,142.0309,7291.0
2017-12-07 13:10:00,152.3,152.37,152.26,152.33,3154.0,142.0495,142.1148,142.0122,142.0775,3154.0
2017-12-07 13:20:00,152.29,152.3,152.13,152.15,9290.0,142.0402,142.0495,141.891,141.9096,9290.0
2017-12-07 13:30:00,152.2,152.25,152.14,152.19,4556.0,141.9562,142.0029,141.9003,141.9469,4556.0
2017-12-07 13:40:00,152.21,152.21,151.95,151.95,4977.0,141.9656,141.9656,141.7231,141.7231,4977.0
2017-12-07 13:50:00,151.93,151.97,151.72,151.91,6417.0,141.7044,141.7417,141.5086,141.6858,6417.0
2017-12-07 14:00:00,151.9,152.09,151.9,152.08,6893.0,141.6764,141.8536,141.6764,141.8443,6893.0
2017-12-07 14:10:00,152.03,152.14,151.91,152.14,10948.0,141.7977,141.9003,141.6858,141.9003,10948.0
2017-12-07 14:20:00,152.15,152.18,152.0,152.06,6985.0,141.9096,141.9376,141.7697,141.8257,6985.0
2017-12-07 14:30:00,152.06,152.07,151.76,151.85,13292.0,141.8257,141.835,141.5459,141.6298,13292.0
2017-12-07 14:40:00,151.83,151.89,151.69,151.87,11741.0,141.6111,141.6671,141.4806,141.6485,11741.0
2017-12-07 14:50:00,151.86,152.01,151.8,151.8,8514.0,141.6391,141.779,141.5832,141.5832,8514.0
2017-12-07 15:00:00,151.9,151.97,151.79,151.79,8932.0,141.6764,141.7417,141.5738,141.5738,8932.0
2017-12-07 15:10:00,151.82,151.87,151.68,151.79,8435.0,141.6018,141.6485,141.4712,141.5738,8435.0
2017-12-07 15:20:00,151.82,152.03,151.8,151.84,13439.0,141.6018,141.7977,141.5832,141.6205,13439.0
2017-12-07 15:30:00,151.84,151.88,151.8,151.84,14867.0,141.6205,141.6578,141.5832,141.6205,14867.0
2017-12-07 15:40:00,151.85,151.85,151.7,151.72,30558.0,141.6298,141.6298,141.4899,141.5086,30558.0
2017-12-07 15:50:00,151.7,151.79,151.6,151.76,59075.0,141.4899,141.5738,141.3966,141.5459,59075.0
2017-12-08 09:30:00,152.25,152.73,151.64,151.66,8275.0,142.0029,142.4506,141.4339,141.4526,8275.0
2017-12-08 09:40:00,151.65,151.84,151.31,151.74,13463.0,141.4433,141.6205,141.1261,141.5272,13463.0
2017-12-08 09:50:00,151.86,152.16,151.85,152.09,7693.0,141.6391,141.9189,141.6298,141.8536,7693.0
2017-12-08 10:00:00,152.03,152.33,152.02,152.03,8960.0,141.7977,142.0775,141.7884,141.7977,8960.0
2017-12-08 10:10:00,152.03,152.05,151.78,151.99,6429.0,141.7977,141.8163,141.5645,141.7604,6429.0
2017-12-08 10:20:00,152.21,152.21,151.78,151.97,10483.0,141.9656,141.9656,141.5645,141.7417,10483.0
2017-12-08 10:30:00,151.95,151.97,151.77,151.93,14071.0,141.7231,141.7417,141.5552,141.7044,14071.0
2017-12-08 10:40:00,151.92,151.99,151.76,151.83,10007.0,141.6951,141.7604,141.5459,141.6111,10007.0
2017-12-08 10:50:00,151.95,152.01,151.83,151.93,7039.0,141.7231,141.779,141.6111,141.7044,7039.0
2017-12-08 11:00:00,151.95,152.0,151.85,151.99,8910.0,141.7231,141.7697,141.6298,141.7604,8910.0
2017-12-08 11:10:00,152.02,152.02,151.84,152.02,4503.0,141.7884,141.7884,141.6205,141.7884,4503.0
2017-12-08 11:20:00,151.93,152.14,151.91,152.02,14654.0,141.7044,141.9003,141.6858,141.7884,14654.0
2017-12-08 11:30:00,152.03,152.21,151.96,152.16,8694.0,141.7977,141.9656,141.7324,141.9189,8694.0
2017-12-08 11:40:00,152.23,152.54,152.2,152.53,3428.0,141.9842,142.2734,141.9562,142.264,3428.0
2017-12-08 11:50:00,152.56,152.73,152.54,152.65,3108.0,142.292,142.4506,142.2734,142.376,3108.0
2017-12-08 12:00:00,152.66,152.8,152.63,152.77,1552.0,142.3853,142.5159,142.3573,142.4879,1552.0
2017-12-08 12:10:00,152.84,152.84,152.67,152.72,3000.0,142.5532,142.5532,142.3946,142.4412,3000.0
2017-12-08 12:20:00,152.68,152.68,152.39,152.42,4601.0,142.4039,142.4039,142.1335,142.1614,4601.0
2017-12-08 12:30:00,152.46,152.58,152.43,152.58,2647.0,142.1987,142.3107,142.1708,142.3107,2647.0
2017-12-08 12:40:00,152.6,152.62,152.5,152.55,1807.0,142.3293,142.348,142.2361,142.2827,1807.0
2017-12-08 12:50:00,152.53,152.57,152.5,152.56,3000.0,142.264,142.3013,142.2361,142.292,3000.0
2017-12-08 13:00:00,152.47,152.5,152.37,152.45,2800.0,142.2081,142.2361,142.1148,142.1894,2800.0
2017-12-08 13:10:00,152.48,152.52,152.37,152.52,3033.0,142.2174,142.2547,142.1148,142.2547,3033.0
2017-12-08 13:20:00,152.54,152.61,152.5,152.5,2000.0,142.2734,142.3386,142.2361,142.2361,2000.0
2017-12-08 13:30:00,152.59,152.66,152.56,152.66,2653.0,142.32,142.3853,142.292,142.3853,2653.0
2017-12-08 13:40:00,152.63,152.66,152.55,152.55,1839.0,142.3573,142.3853,142.2827,142.2827,1839.0
2017-12-08 13:50:00,152.55,152.62,152.52,152.57,4271.0,142.2827,142.348,142.2547,142.3013,4271.0
2017-12-08 14:00:00,152.55,152.64,152.53,152.6,4000.0,142.2827,142.3666,142.264,142.3293,4000.0
2017-12-08 14:10:00,152.64,152.68,152.59,152.68,2089.0,142.3666,142.4039,142.32,142.4039,2089.0
2017-12-08 14:20:00,152.65,152.67,152.41,152.52,7172.0,142.376,142.3946,142.1521,142.2547,7172.0
2017-12-08 14:30:00,152.52,152.53,152.24,152.27,6518.0,142.2547,142.264,141.9936,142.0215,6518.0
2017-12-08 14:40:00,152.32,152.34,152.26,152.27,6239.0,142.0682,142.0868,142.0122,142.0215,6239.0
2017-12-08 14:50:00,152.26,152.36,152.19,152.23,8489.0,142.0122,142.1055,141.9469,141.9842,8489.0
2017-12-08 15:00:00,152.25,152.28,152.1,152.21,7897.0,142.0029,142.0309,141.863,141.9656,7897.0
2017-12-08 15:10:00,152.19,152.21,151.96,152.13,11063.0,141.9469,141.9656,141.7324,141.891,11063.0
2017-12-08 15:20:00,152.08,152.26,152.08,152.26,11955.0,141.8443,142.0122,141.8443,142.0122,11955.0
2017-12-08 15:30:00,152.24,152.29,152.1,152.25,14907.0,141.9936,142.0402,141.863,142.0029,14907.0
2017-12-08 15:40:00,152.24,152.24,152.07,152.16,18053.0,141.9936,141.9936,141.835,141.9189,18053.0
2017-12-08 15:50:00,152.18,152.4,152.14,152.4,56800.0,141.9376,142.1428,141.9003,142.1428,56800.0
2017-12-11 09:30:00,152.19,153.27,152.19,152.65,24455.0,141.9469,142.9542,141.9469,142.376,24455.0
2017-12-11 09:40:00,152.63,152.63,151.86,152.01,8004.0,142.3573,142.3573,141.6391,141.779,8004.0
2017-12-11 09:50:00,152.13,152.69,152.11,152.61,5965.0,141.891,142.4133,141.8723,142.3386,5965.0
2017-12-11 10:00:00,152.85,153.1,152.62,152.8,16088.0,142.5625,142.7957,142.348,142.5159,16088.0
2017-12-11 10:10:00,152.76,152.84,152.19,152.19,7100.0,142.4786,142.5532,141.9469,141.9469,7100.0
2017-12-11 10:20:00,152.18,152.22,151.91,152.09,12354.0,141.9376,141.9749,141.6858,141.8536,12354.0
2017-12-11 10:30:00,152.2,152.24,151.81,152.16,7229.0,141.9562,141.9936,141.5925,141.9189,7229.0
2017-12-11 10:40:00,152.1,152.1,151.8,151.82,13222.0,141.863,141.863,141.5832,141.6018,13222.0
2017-12-11 10:50:00,151.89,152.04,151.85,151.9,15703.0,141.6671,141.807,141.6298,141.6764,15703.0
2017-12-11 11:00:00,151.82,151.9,151.67,151.9,14900.0,141.6018,141.6764,141.4619,141.6764,14900.0
2017-12-11 11:10:00,151.93,151.94,151.76,151.94,4862.0,141.7044,141.7137,141.5459,141.7137,4862.0
2017-12-11 11:20:00,151.94,152.04,151.87,152.03,24286.0,141.7137,141.807,141.6485,141.7977,24286.0
2017-12-11 11:30:00,152.07,152.07,151.88,152.07,17969.0,141.835,141.835,141.6578,141.835,17969.0
2017-12-11 11:40:00,152.07,152.07,151.89,152.03,7413.0,141.835,141.835,141.6671,141.7977,7413.0
2017-12-11 11:50:00,152.02,152.23,151.85,151.85,46397.0,141.7884,141.9842,141.6298,141.6298,46397.0
2017-12-11 12:00:00,151.97,152.01,151.95,152.0,6778.0,141.7417,141.779,141.7231,141.7697,6778.0
2017-12-11 12:10:00,152.0,152.07,151.85,152.0,17854.0,141.7697,141.835,141.6298,141.7697,17854.0
2017-12-11 12:20:00,151.95,152.0,151.88,152.0,6744.0,141.7231,141.7697,141.6578,141.7697,6744.0
2017-12-11 12:30:00,152.0,152.0,151.91,151.93,14363.0,141.7697,141.7697,141.6858,141.7044,14363.0
2017-12-11 12:40:00,151.98,152.26,151.96,152.2,36903.0,141.7511,142.0122,141.7324,141.9562,36903.0
2017-12-11 12:50:00,152.16,152.35,152.08,152.33,10637.0,141.9189,142.0961,141.8443,142.0775,10637.0
2017-12-11 13:00:00,152.25,152.44,152.25,152.4,12429.0,142.0029,142.1801,142.0029,142.1428,12429.0
2017-12-11 13:10:00,152.42,152.42,152.26,152.3,13649.0,142.1614,142.1614,142.0122,142.0495,13649.0
2017-12-11 13:20:00,152.28,152.28,151.99,151.99,8432.0,142.0309,142.0309,141.7604,141.7604,8432.0
2017-12-11 13:30:00,152.02,152.1,151.96,151.97,7430.0,141.7884,141.863,141.7324,141.7417,7430.0
2017-12-11 13:40:00,151.97,152.03,151.93,151.96,8154.0,141.7417,141.7977,141.7044,141.7324,8154.0
2017-12-11 13:50:00,152.0,152.05,151.85,152.0,12221.0,141.7697,141.8163,141.6298,141.7697,12221.0
2017-12-11 14:00:00,151.96,152.01,151.93,151.98,6233.0,141.7324,141.779,141.7044,141.7511,6233.0
2017-12-11 14:10:00,152.0,152.05,151.88,151.98,9737.0,141.7697,141.8163,141.6578,141.7511,9737.0
2017-12-11 14:20:00,152.0,152.03,151.96,151.98,11053.0,141.7697,141.7977,141.7324,141.7511,11053.0
2017-12-11 14:30:00,151.98,152.04,151.94,152.03,5828.0,141.7511,141.807,141.7137,141.7977,5828.0
2017-12-11 14:40:00,152.03,152.07,151.99,152.03,11160.0,141.7977,141.835,141.7604,141.7977,11160.0
2017-12-11 14:50:00,152.02,152.04,151.97,152.01,7299.0,141.7884,141.807,141.7417,141.779,7299.0
2017-12-11 15:00:00,152.03,152.11,151.99,152.08,11297.0,141.7977,141.8723,141.7604,141.8443,11297.0
2017-12-11 15:10:00,152.08,152.16,152.07,152.1,8441.0,141.8443,141.9189,141.835,141.863,8441.0
2017-12-11 15:20:00,152.09,152.1,151.95,151.98,9692.0,141.8536,141.863,141.7231,141.7511,9692.0
2017-12-11 15:30:00,151.98,152.16,151.95,152.16,9354.0,141.7511,141.9189,141.7231,141.9189,9354.0
2017-12-11 15:40:00,152.17,152.35,152.14,152.33,16971.0,141.9283,142.0961,141.9003,142.0775,16971.0
2017-12-11 15:50:00,152.36,152.5,152.36,152.39,48176.0,142.1055,142.2361,142.1055,142.1335,48176.0
2017-12-12 09:30:00,152.56,152.71,151.98,152.53,8338.0,142.292,142.4319,141.7511,142.264,8338.0
2017-12-12 09:40:00,152.58,152.92,152.48,152.92,9345.0,142.3107,142.6278,142.2174,142.6278,9345.0
2017-12-12 09:50:00,152.9,153.35,152.78,153.35,5422.0,142.6091,143.0288,142.4972,143.0288,5422.0
2017-12-12 10:00:00,153.24,153.55,153.24,153.41,7348.0,142.9262,143.2154,142.9262,143.0848,7348.0
2017-12-12 10:10:00,153.35,153.36,153.15,153.15,7182.0,143.0288,143.0382,142.8423,142.8423,7182.0
2017-12-12 10:20:00,153.18,153.26,152.91,152.91,12165.0,142.8703,142.9449,142.6185,142.6185,12165.0
2017-12-12 10:30:00,152.92,153.11,152.79,153.01,6612.0,142.6278,142.805,142.5065,142.7117,6612.0
2017-12-12 10:40:00,153.03,153.07,152.86,152.94,2600.0,142.7304,142.7677,142.5718,142.6464,2600.0
2017-12-12 10:50:00,152.94,153.03,152.89,152.96,2801.0,142.6464,142.7304,142.5998,142.6651,2801.0
2017-12-12 11:00:00,152.98,153.21,152.93,153.14,19918.0,142.6837,142.8983,142.6371,142.833,19918.0
2017-12-12 11:10:00,153.15,153.15,153.02,153.1,3264.0,142.8423,142.8423,142.7211,142.7957,3264.0
2017-12-12 11:20:00,153.07,153.16,152.98,153.07,6913.0,142.7677,142.8516,142.6837,142.7677,6913.0
2017-12-12 11:30:00,153.13,153.16,152.99,153.07,3700.0,142.8237,142.8516,142.6931,142.7677,3700.0
2017-12-12 11:40:00,153.11,153.18,153.05,153.16,6421.0,142.805,142.8703,142.749,142.8516,6421.0
2017-12-12 11:50:00,153.07,153.1,152.88,153.09,4723.0,142.7677,142.7957,142.5905,142.7863,4723.0
2017-12-12 12:00:00,152.97,153.14,152.95,153.04,4069.0,142.6744,142.833,142.6558,142.7397,4069.0
2017-12-12 12:10:00,153.03,153.08,152.8,152.91,3183.0,142.7304,142.777,142.5159,142.6185,3183.0
2017-12-12 12:20:00,152.95,153.0,152.62,152.62,2937.0,142.6558,142.7024,142.348,142.348,2937.0
2017-12-12 12:30:00,152.71,152.83,152.68,152.8,862.0,142.4319,142.5438,142.4039,142.5159,862.0
2017-12-12 12:40:00,152.8,152.81,152.72,152.72,2803.0,142.5159,142.5252,142.4412,142.4412,2803.0
2017-12-12 12:50:00,152.77,152.89,152.76,152.88,2338.0,142.4879,142.5998,142.4786,142.5905,2338.0
2017-12-12 13:00:00,152.84,152.9,152.8,152.81,1700.0,142.5532,142.6091,142.5159,142.5252,1700.0
2017-12-12 13:10:00,152.88,152.9,152.83,152.84,2355.0,142.5905,142.6091,142.5438,142.5532,2355.0
2017-12-12 13:20:00,152.87,152.92,152.86,152.9,3647.0,142.5812,142.6278,142.5718,142.6091,3647.0
2017-12-12 13:30:00,152.87,153.04,152.85,153.02,10726.0,142.5812,142.7397,142.5625,142.7211,10726.0
2017-12-12 13:40:00,152.98,153.05,152.9,152.9,7115.0,142.6837,142.749,142.6091,142.6091,7115.0
2017-12-12 13:50:00,152.96,153.0,152.93,152.99,2324.0,142.6651,142.7024,142.6371,142.6931,2324.0
2017-12-12 14:00:00,152.96,153.0,152.91,152.92,4626.0,142.6651,142.7024,142.6185,142.6278,4626.0
2017-12-12 14:10:00,153.0,153.08,152.94,152.96,10729.0,142.7024,142.777,142.6464,142.6651,10729.0
2017-12-12 14:20:00,152.98,153.04,152.92,152.97,8281.0,142.6837,142.7397,142.6278,142.6744,8281.0
2017-12-12 14:30:00,152.96,153.01,152.88,152.95,2735.0,142.6651,142.7117,142.5905,142.6558,2735.0
2017-12-12 14:40:00,152.97,153.0,152.87,152.95,3187.0,142.6744,142.7024,142.5812,142.6558,3187.0
2017-12-12 14:50:00,153.0,153.03,152.97,153.02,2567.0,142.7024,142.7304,142.6744,142.7211,2567.0
2017-12-12 15:00:00,152.99,153.0,152.9,152.9,3268.0,142.6931,142.7024,142.6091,142.6091,3268.0
2017-12-12 15:10:00,152.93,153.03,152.9,152.95,3361.0,142.6371,142.7304,142.6091,142.6558,3361.0
2017-12-12 15:20:00,152.99,153.03,152.86,152.95,6929.0,142.6931,142.7304,142.5718,142.6558,6929.0
2017-12-12 15:30:00,152.98,152.98,152.77,152.81,5078.0,142.6837,142.6837,142.4879,142.5252,5078.0
2017-12-12 15:40:00,152.78,152.87,152.63,152.64,12247.0,142.4972,142.5812,142.3573,142.3666,12247.0
2017-12-12 15:50:00,152.6,152.68,152.52,152.58,35393.0,142.3293,142.4039,142.2547,142.3107,35393.0
2017-12-13 09:30:00,152.73,152.92,152.0,152.0,11960.0,142.4506,142.6278,141.7697,141.7697,11960.0
2017-12-13 09:40:00,151.93,152.46,151.81,151.9,14574.0,141.7044,142.1987,141.5925,141.6764,14574.0
2017-12-13 09:50:00,151.86,151.99,151.56,151.71,9279.0,141.6391,141.7604,141.3593,141.4992,9279.0
2017-12-13 10:00:00,151.81,152.44,151.71,152.17,15507.0,141.5925,142.1801,141.4992,141.9283,15507.0
2017-12-13 10:10:00,152.05,152.39,151.91,151.91,5764.0,141.8163,142.1335,141.6858,141.6858,5764.0
2017-12-13 10:20:00,151.87,152.03,151.86,151.97,5200.0,141.6485,141.7977,141.6391,141.7417,5200.0
2017-12-13 10:30:00,152.04,152.51,152.04,152.51,15755.0,141.807,142.2454,141.807,142.2454,15755.0
2017-12-13 10:40:00,152.43,152.6,152.42,152.58,9166.0,142.1708,142.3293,142.1614,142.3107,9166.0
2017-12-13 10:50:00,152.55,152.71,152.5,152.5,7851.0,142.2827,142.4319,142.2361,142.2361,7851.0
2017-12-13 11:00:00,152.4,152.59,152.4,152.45,6865.0,142.1428,142.32,142.1428,142.1894,6865.0
2017-12-13 11:10:00,152.45,152.5,152.11,152.12,15317.0,142.1894,142.2361,141.8723,141.8816,15317.0
2017-12-13 11:20:00,152.12,152.44,152.03,152.2,6200.0,141.8816,142.1801,141.7977,141.9562,6200.0
2017-12-13 11:30:00,152.23,152.23,151.99,152.16,5010.0,141.9842,141.9842,141.7604,141.9189,5010.0
2017-12-13 11:40:00,152.18,152.3,151.93,152.11,8668.0,141.9376,142.0495,141.7044,141.8723,8668.0
2017-12-13 11:50:00,152.14,152.18,151.99,152.13,5349.0,141.9003,141.9376,141.7604,141.891,5349.0
2017-12-13 12:00:00,152.15,152.15,151.7,151.7,4551.0,141.9096,141.9096,141.4899,141.4899,4551.0
2017-12-13 12:10:00,151.81,151.85,151.5,151.59,11888.0,141.5925,141.6298,141.3034,141.3873,11888.0
2017-12-13 12:20:00,151.55,151.78,151.55,151.6,10980.0,141.35,141.5645,141.35,141.3966,10980.0
2017-12-13 12:30:00,151.6,151.66,151.49,151.49,6104.0,141.3966,141.4526,141.294,141.294,6104.0
2017-12-13 12:40:00,151.44,151.59,151.38,151.59,8232.0,141.2474,141.3873,141.1914,141.3873,8232.0
2017-12-13 12:50:00,151.54,151.54,151.23,151.23,7960.0,141.3407,141.3407,141.0515,141.0515,7960.0
2017-12-13 13:00:00,151.2,151.25,151.1,151.13,7351.0,141.0235,141.0702,140.9303,140.9583,7351.0
2017-12-13 13:10:00,151.16,151.24,150.84,151.19,6652.0,140.9862,141.0609,140.6878,141.0142,6652.0
2017-12-13 13:20:00,151.23,151.23,151.02,151.02,4983.0,141.0515,141.0515,140.8557,140.8557,4983.0
2017-12-13 13:30:00,151.1,151.11,150.88,150.93,6465.0,140.9303,140.9396,140.7251,140.7717,6465.0
2017-12-13 13:40:00,150.97,151.14,150.92,150.94,7405.0,140.809,140.9676,140.7624,140.781,7405.0
2017-12-13 13:50:00,151.0,151.0,150.72,150.75,8578.0,140.837,140.837,140.5759,140.6038,8578.0
2017-12-13 14:00:00,150.8,151.16,150.71,150.78,16328.0,140.6505,140.9862,140.5665,140.6318,16328.0
2017-12-13 14:10:00,150.76,150.77,150.27,150.59,18099.0,140.6132,140.6225,140.1561,140.4546,18099.0
2017-12-13 14:20:00,150.6,150.82,150.39,150.81,15646.0,140.4639,140.6691,140.2681,140.6598,15646.0
2017-12-13 14:30:00,150.83,151.05,150.79,150.95,8332.0,140.6785,140.8836,140.6411,140.7904,8332.0
2017-12-13 14:40:00,150.94,150.98,150.77,150.88,8498.0,140.781,140.8184,140.6225,140.7251,8498.0
2017-12-13 14:50:00,150.89,150.92,150.5,150.87,18157.0,140.7344,140.7624,140.3707,140.7158,18157.0
2017-12-13 15:00:00,150.87,150.87,150.6,150.77,14194.0,140.7158,140.7158,140.4639,140.6225,14194.0
2017-12-13 15:10:00,150.8,150.89,150.72,150.75,10253.0,140.6505,140.7344,140.5759,140.6038,10253.0
2017-12-13 15:20:00,150.77,150.96,150.7,150.7,13949.0,140.6225,140.7997,140.5572,140.5572,13949.0
2017-12-13 15:30:00,150.68,150.8,150.66,150.76,16858.0,140.5385,140.6505,140.5199,140.6132,16858.0
2017-12-13 15:40:00,150.74,150.74,150.44,150.44,19629.0,140.5945,140.5945,140.3147,140.3147,19629.0
2017-12-13 15:50:00,150.44,150.44,150.13,150.18,71869.0,140.3147,140.3147,140.0256,140.0722,71869.0
2017-12-14 09:30:00,150.23,150.52,149.87,150.12,22148.0,140.1188,140.3893,139.7831,140.0162,22148.0
2017-12-14 09:40:00,150.1,150.79,149.88,150.77,13225.0,139.9976,140.6411,139.7924,140.6225,13225.0
2017-12-14 09:50:00,150.78,150.78,150.34,150.41,5950.0,140.6318,140.6318,140.2214,140.2867,5950.0
2017-12-14 10:00:00,150.42,150.42,149.98,149.98,7857.0,140.296,140.296,139.8857,139.8857,7857.0
2017-12-14 10:10:00,150.05,150.18,149.98,150.0,9020.0,139.9509,140.0722,139.8857,139.9043,9020.0
2017-12-14 10:20:00,150.03,150.39,149.96,150.21,4800.0,139.9323,140.2681,139.867,140.1002,4800.0
2017-12-14 10:30:00,150.19,150.27,150.01,150.06,7361.0,140.0815,140.1561,139.9136,139.9603,7361.0
2017-12-14 10:40:00,150.01,150.06,149.94,149.96,13130.0,139.9136,139.9603,139.8484,139.867,13130.0
2017-12-14 10:50:00,149.91,150.0,149.81,149.81,4455.0,139.8204,139.9043,139.7271,139.7271,4455.0
2017-12-14 11:00:00,149.89,149.97,149.86,149.91,3200.0,139.8017,139.8763,139.7737,139.8204,3200.0
2017-12-14 11:10:00,149.94,150.03,149.89,149.99,2983.0,139.8484,139.9323,139.8017,139.895,2983.0
2017-12-14 11:20:00,149.98,149.99,149.83,149.93,3903.0,139.8857,139.895,139.7458,139.839,3903.0
2017-12-14 11:30:00,149.96,149.98,149.67,149.86,3965.0,139.867,139.8857,139.5965,139.7737,3965.0
2017-12-14 11:40:00,149.88,149.91,149.81,149.87,2656.0,139.7924,139.8204,139.7271,139.7831,2656.0
2017-12-14 11:50:00,149.87,149.97,149.82,149.97,4986.0,139.7831,139.8763,139.7364,139.8763,4986.0
2017-12-14 12:00:00,149.91,149.94,149.86,149.94,1900.0,139.8204,139.8484,139.7737,139.8484,1900.0
2017-12-14 12:10:00,149.94,149.94,149.55,149.66,6050.0,139.8484,139.8484,139.4846,139.5872,6050.0
2017-12-14 12:20:00,149.67,149.75,149.62,149.75,2913.0,139.5965,139.6711,139.5499,139.6711,2913.0
2017-12-14 12:30:00,149.69,149.69,149.5,149.5,1600.0,139.6152,139.6152,139.438,139.438,1600.0
2017-12-14 12:40:00,149.57,149.72,149.51,149.69,4508.0,139.5033,139.6432,139.4473,139.6152,4508.0
2017-12-14 12:50:00,149.73,149.84,149.64,149.83,5828.0,139.6525,139.7551,139.5685,139.7458,5828.0
2017-12-14 13:00:00,149.79,149.86,149.78,149.86,3834.0,139.7084,139.7737,139.6991,139.7737,3834.0
2017-12-14 13:10:00,149.87,149.87,149.7,149.81,4341.0,139.7831,139.7831,139.6245,139.7271,4341.0
2017-12-14 13:20:00,149.86,149.92,149.78,149.9,2400.0,139.7737,139.8297,139.6991,139.811,2400.0
2017-12-14 13:30:00,149.92,149.94,149.86,149.9,4901.0,139.8297,139.8484,139.7737,139.811,4901.0
2017-12-14 13:40:00,149.83,149.92,149.8,149.88,8038.0,139.7458,139.8297,139.7178,139.7924,8038.0
2017-12-14 13:50:00,149.87,149.9,149.75,149.89,3852.0,139.7831,139.811,139.6711,139.8017,3852.0
2017-12-14 14:00:00,149.86,149.96,149.82,149.83,4819.0,139.7737,139.867,139.7364,139.7458,4819.0
2017-12-14 14:10:00,149.85,149.85,149.78,149.81,5633.0,139.7644,139.7644,139.6991,139.7271,5633.0
2017-12-14 14:20:00,149.78,149.83,149.48,149.48,7133.0,139.6991,139.7458,139.4193,139.4193,7133.0
2017-12-14 14:30:00,149.52,149.65,149.52,149.64,5666.0,139.4566,139.5779,139.4566,139.5685,5666.0
2017-12-14 14:40:00,149.64,149.76,149.6,149.66,5900.0,139.5685,139.6805,139.5312,139.5872,5900.0
2017-12-14 14:50:00,149.68,149.85,149.65,149.85,4170.0,139.6059,139.7644,139.5779,139.7644,4170.0
2017-12-14 15:00:00,149.85,149.86,149.63,149.63,3153.0,139.7644,139.7737,139.5592,139.5592,3153.0
2017-12-14 15:10:00,149.63,149.78,149.63,149.65,6155.0,139.5592,139.6991,139.5592,139.5779,6155.0
2017-12-14 15:20:00,149.63,149.79,149.62,149.72,7356.0,139.5592,139.7084,139.5499,139.6432,7356.0
2017-12-14 15:30:00,149.76,149.96,149.76,149.9,8821.0,139.6805,139.867,139.6805,139.811,8821.0
2017-12-14 15:40:00,149.92,149.97,149.74,149.8,19056.0,139.8297,139.8763,139.6618,139.7178,19056.0
2017-12-14 15:50:00,149.79,149.79,149.47,149.53,55327.0,139.7084,139.7084,139.41,139.4659,55327.0
2017-12-15 09:30:00,150.68,151.22,150.06,150.24,177147.0,140.5385,141.0422,139.9603,140.1282,177147.0
2017-12-15 09:40:00,150.4,150.4,149.77,149.85,10617.0,140.2774,140.2774,139.6898,139.7644,10617.0
2017-12-15 09:50:00,150.01,150.23,149.87,149.89,13069.0,139.9136,140.1188,139.7831,139.8017,13069.0
2017-12-15 10:00:00,149.89,150.18,149.88,149.95,21637.0,139.8017,140.0722,139.7924,139.8577,21637.0
2017-12-15 10:10:00,150.02,150.05,149.81,150.02,27085.0,139.923,139.9509,139.7271,139.923,27085.0
2017-12-15 10:20:00,150.04,150.13,149.9,149.92,8804.0,139.9416,140.0256,139.811,139.8297,8804.0
2017-12-15 10:30:00,150.03,150.06,149.93,150.05,10011.0,139.9323,139.9603,139.839,139.9509,10011.0
2017-12-15 10:40:00,150.03,150.07,149.86,149.94,18987.0,139.9323,139.9696,139.7737,139.8484,18987.0
2017-12-15 10:50:00,149.91,150.1,149.89,150.04,10808.0,139.8204,139.9976,139.8017,139.9416,10808.0
2017-12-15 11:00:00,150.03,150.12,149.97,150.03,12099.0,139.9323,140.0162,139.8763,139.9323,12099.0
2017-12-15 11:10:00,150.05,150.34,149.94,150.3,15673.0,139.9509,140.2214,139.8484,140.1841,15673.0
2017-12-15 11:20:00,150.28,150.58,150.23,150.5,11759.0,140.1655,140.4453,140.1188,140.3707,11759.0
2017-12-15 11:30:00,150.53,150.63,150.38,150.49,21369.0,140.3986,140.4919,140.2587,140.3613,21369.0
2017-12-15 11:40:00,150.5,150.5,150.34,150.45,79708.0,140.3707,140.3707,140.2214,140.324,79708.0
2017-12-15 11:50:00,150.41,150.7,150.41,150.7,10900.0,140.2867,140.5572,140.2867,140.5572,10900.0
2017-12-15 12:00:00,150.7,150.84,150.64,150.64,6415.0,140.5572,140.6878,140.5012,140.5012,6415.0
2017-12-15 12:10:00,150.63,150.82,150.62,150.63,8956.0,140.4919,140.6691,140.4826,140.4919,8956.0
2017-12-15 12:20:00,150.73,150.89,150.72,150.79,3664.0,140.5852,140.7344,140.5759,140.6411,3664.0
2017-12-15 12:30:00,150.79,150.87,150.67,150.87,9465.0,140.6411,140.7158,140.5292,140.7158,9465.0
2017-12-15 12:40:00,150.87,150.95,150.8,150.8,7836.0,140.7158,140.7904,140.6505,140.6505,7836.0
2017-12-15 12:50:00,150.84,150.85,150.76,150.78,5963.0,140.6878,140.6971,140.6132,140.6318,5963.0
2017-12-15 13:00:00,150.78,150.85,150.77,150.78,6851.0,140.6318,140.6971,140.6225,140.6318,6851.0
2017-12-15 13:10:00,150.79,150.83,150.74,150.78,4300.0,140.6411,140.6785,140.5945,140.6318,4300.0
2017-12-15 13:20:00,150.8,150.81,150.74,150.75,3303.0,140.6505,140.6598,140.5945,140.6038,3303.0
2017-12-15 13:30:00,150.71,150.8,150.71,150.79,2790.0,140.5665,140.6505,140.5665,140.6411,2790.0
2017-12-15 13:40:00,150.82,150.88,150.8,150.84,17236.0,140.6691,140.7251,140.6505,140.6878,17236.0
2017-12-15 13:50:00,150.86,151.0,150.83,151.0,8108.0,140.7064,140.837,140.6785,140.837,8108.0
2017-12-15 14:00:00,150.98,151.0,150.92,150.92,5398.0,140.8184,140.837,140.7624,140.7624,5398.0
2017-12-15 14:10:00,150.98,151.0,150.91,150.96,7487.0,140.8184,140.837,140.7531,140.7997,7487.0
2017-12-15 14:20:00,150.97,151.0,150.87,150.88,11757.0,140.809,140.837,140.7158,140.7251,11757.0
2017-12-15 14:30:00,150.89,150.9,150.85,150.86,7566.0,140.7344,140.7437,140.6971,140.7064,7566.0
2017-12-15 14:40:00,150.82,150.92,150.79,150.9,9107.0,140.6691,140.7624,140.6411,140.7437,9107.0
2017-12-15 14:50:00,150.9,150.92,150.82,150.86,7831.0,140.7437,140.7624,140.6691,140.7064,7831.0
2017-12-15 15:00:00,150.88,150.9,150.85,150.88,9055.0,140.7251,140.7437,140.6971,140.7251,9055.0
2017-12-15 15:10:00,150.86,150.9,150.82,150.84,10760.0,140.7064,140.7437,140.6691,140.6878,10760.0
2017-12-15 15:20:00,150.81,150.89,150.8,150.81,12937.0,140.6598,140.7344,140.6505,140.6598,12937.0
2017-12-15 15:30:00,150.83,150.83,150.29,150.38,43376.0,140.6785,140.6785,140.1748,140.2587,43376.0
2017-12-15 15:40:00,150.39,150.62,150.33,150.49,71070.0,140.2681,140.4826,140.2121,140.3613,71070.0
2017-12-15 15:50:00,150.57,150.66,150.35,150.57,146448.0,140.436,140.5199,140.2308,140.436,146448.0
2017-12-18 09:30:00,151.39,151.84,150.66,151.07,23395.0,141.2008,141.6205,140.5199,140.9023,23395.0
2017-12-18 09:40:00,150.98,151.28,150.72,150.77,26193.0,140.8184,141.0982,140.5759,140.6225,26193.0
2017-12-18 09:50:00,150.77,150.77,149.97,150.43,19979.0,140.6225,140.6225,139.8763,140.3054,19979.0
2017-12-18 10:00:00,150.35,150.36,149.93,149.95,14764.0,140.2308,140.2401,139.839,139.8577,14764.0
2017-12-18 10:10:00,150.05,150.29,149.83,150.23,15893.0,139.9509,140.1748,139.7458,140.1188,15893.0
2017-12-18 10:20:00,150.24,150.5,149.98,150.2,19263.0,140.1282,140.3707,139.8857,140.0909,19263.0
2017-12-18 10:30:00,150.16,150.37,150.15,150.22,10643.0,140.0535,140.2494,140.0442,140.1095,10643.0
2017-12-18 10:40:00,150.18,150.59,150.18,150.44,23569.0,140.0722,140.4546,140.0722,140.3147,23569.0
2017-12-18 10:50:00,150.47,150.53,150.27,150.33,5500.0,140.3427,140.3986,140.1561,140.2121,5500.0
2017-12-18 11:00:00,150.41,150.41,150.15,150.33,5803.0,140.2867,140.2867,140.0442,140.2121,5803.0
2017-12-18 11:10:00,150.26,150.41,150.06,150.08,16386.0,140.1468,140.2867,139.9603,139.9789,16386.0
2017-12-18 11:20:00,150.08,150.21,150.0,150.03,19955.0,139.9789,140.1002,139.9043,139.9323,19955.0
2017-12-18 11:30:00,150.0,150.08,149.95,149.97,9432.0,139.9043,139.9789,139.8577,139.8763,9432.0
2017-12-18 11:40:00,149.99,150.17,149.95,150.07,13526.0,139.895,140.0629,139.8577,139.9696,13526.0
2017-12-18 11:50:00,150.06,150.15,149.99,150.06,12164.0,139.9603,140.0442,139.895,139.9603,12164.0
2017-12-18 12:00:00,150.09,150.32,150.05,150.18,28990.0,139.9883,140.2028,139.9509,140.0722,28990.0
2017-12-18 12:10:00,150.23,150.36,150.18,150.36,4666.0,140.1188,140.2401,140.0722,140.2401,4666.0
2017-12-18 12:20:00,150.31,150.31,150.11,150.11,12905.0,140.1935,140.1935,140.0069,140.0069,12905.0
2017-12-18 12:30:00,150.12,150.3,150.12,150.28,8489.0,140.0162,140.1841,140.0162,140.1655,8489.0
2017-12-18 12:40:00,150.25,150.44,150.23,150.43,5564.0,140.1375,140.3147,140.1188,140.3054,5564.0
2017-12-18 12:50:00,150.37,150.46,150.27,150.46,5888.0,140.2494,140.3334,140.1561,140.3334,5888.0
2017-12-18 13:00:00,150.42,150.64,150.4,150.53,7709.0,140.296,140.5012,140.2774,140.3986,7709.0
2017-12-18 13:10:00,150.5,150.59,150.31,150.47,32274.0,140.3707,140.4546,140.1935,140.3427,32274.0
2017-12-18 13:20:00,150.46,150.71,150.37,150.58,26494.0,140.3334,140.5665,140.2494,140.4453,26494.0
2017-12-18 13:30:00,150.66,150.74,150.36,150.63,56327.0,140.5199,140.5945,140.2401,140.4919,56327.0
2017-12-18 13:40:00,150.62,150.66,150.32,150.35,11307.0,140.4826,140.5199,140.2028,140.2308,11307.0
2017-12-18 13:50:00,150.38,150.61,150.33,150.49,9292.0,140.2587,140.4733,140.2121,140.3613,9292.0
2017-12-18 14:00:00,150.47,150.57,150.39,150.5,11321.0,140.3427,140.436,140.2681,140.3707,11321.0
2017-12-18 14:10:00,150.49,150.71,150.48,150.63,13275.0,140.3613,140.5665,140.352,140.4919,13275.0
2017-12-18 14:20:00,150.6,150.85,150.56,150.8,12582.0,140.4639,140.6971,140.4266,140.6505,12582.0
2017-12-18 14:30:00,150.77,150.82,150.68,150.72,13232.0,140.6225,140.6691,140.5385,140.5759,13232.0
2017-12-18 14:40:00,150.7,150.7,150.48,150.56,31110.0,140.5572,140.5572,140.352,140.4266,31110.0
2017-12-18 14:50:00,150.53,150.61,150.39,150.51,11850.0,140.3986,140.4733,140.2681,140.38,11850.0
2017-12-18 15:00:00,150.56,150.65,150.45,150.49,18752.0,140.4266,140.5106,140.324,140.3613,18752.0
2017-12-18 15:10:00,150.5,150.57,150.42,150.46,21039.0,140.3707,140.436,140.296,140.3334,21039.0
2017-12-18 15:20:00,150.51,150.51,150.32,150.35,16426.0,140.38,140.38,140.2028,140.2308,16426.0
2017-12-18 15:30:00,150.35,150.47,150.25,150.42,40168.0,140.2308,140.3427,140.1375,140.296,40168.0
2017-12-18 15:40:00,150.41,150.45,150.3,150.4,29838.0,140.2867,140.324,140.1841,140.2774,29838.0
2017-12-18 15:50:00,150.38,150.51,150.29,150.44,86946.0,140.2587,140.38,140.1748,140.3147,86946.0
2017-12-19 09:30:00,150.97,151.66,150.3,150.42,23299.0,140.809,141.4526,140.1841,140.296,23299.0
2017-12-19 09:40:00,150.41,150.41,150.07,150.15,8298.0,140.2867,140.2867,139.9696,140.0442,8298.0
2017-12-19 09:50:00,150.16,150.34,149.92,150.23,12439.0,140.0535,140.2214,139.8297,140.1188,12439.0
2017-12-19 10:00:00,150.3,150.49,150.22,150.4,15061.0,140.1841,140.3613,140.1095,140.2774,15061.0
2017-12-19 10:10:00,150.34,150.35,149.93,150.18,13260.0,140.2214,140.2308,139.839,140.0722,13260.0
2017-12-19 10:20:00,150.17,150.31,150.08,150.31,11843.0,140.0629,140.1935,139.9789,140.1935,11843.0
2017-12-19 10:30:00,150.41,150.52,150.29,150.49,9635.0,140.2867,140.3893,140.1748,140.3613,9635.0
2017-12-19 10:40:00,150.44,150.53,150.1,150.17,7039.0,140.3147,140.3986,139.9976,140.0629,7039.0
2017-12-19 10:50:00,150.17,150.17,150.0,150.04,5797.0,140.0629,140.0629,139.9043,139.9416,5797.0
2017-12-19 11:00:00,150.09,150.22,149.97,150.19,10973.0,139.9883,140.1095,139.8763,140.0815,10973.0
2017-12-19 11:10:00,150.21,150.55,150.13,150.51,14279.0,140.1002,140.4173,140.0256,140.38,14279.0
2017-12-19 11:20:00,150.43,150.49,150.19,150.22,7376.0,140.3054,140.3613,140.0815,140.1095,7376.0
2017-12-19 11:30:00,150.32,150.38,150.23,150.35,6100.0,140.2028,140.2587,140.1188,140.2308,6100.0
2017-12-19 11:40:00,150.37,150.47,150.24,150.38,9432.0,140.2494,140.3427,140.1282,140.2587,9432.0
2017-12-19 11:50:00,150.37,150.37,150.02,150.06,8184.0,140.2494,140.2494,139.923,139.9603,8184.0
2017-12-19 12:00:00,150.09,150.25,150.01,150.25,4825.0,139.9883,140.1375,139.9136,140.1375,4825.0
2017-12-19 12:10:00,150.24,150.36,150.17,150.36,5061.0,140.1282,140.2401,140.0629,140.2401,5061.0
2017-12-19 12:20:00,150.34,150.34,150.08,150.09,9240.0,140.2214,140.2214,139.9789,139.9883,9240.0
2017-12-19 12:30:00,150.08,150.12,149.9,149.95,5674.0,139.9789,140.0162,139.811,139.8577,5674.0
2017-12-19 12:40:00,149.87,150.04,149.87,150.03,4100.0,139.7831,139.9416,139.7831,139.9323,4100.0
2017-12-19 12:50:00,150.01,150.15,149.96,150.08,9308.0,139.9136,140.0442,139.867,139.9789,9308.0
2017-12-19 13:00:00,150.12,150.49,150.11,150.37,10560.0,140.0162,140.3613,140.0069,140.2494,10560.0
2017-12-19 13:10:00,150.34,150.34,150.1,150.21,8033.0,140.2214,140.2214,139.9976,140.1002,8033.0
2017-12-19 13:20:00,150.26,150.26,150.05,150.23,4300.0,140.1468,140.1468,139.9509,140.1188,4300.0
2017-12-19 13:30:00,150.24,150.4,150.23,150.33,6656.0,140.1282,140.2774,140.1188,140.2121,6656.0
2017-12-19 13:40:00,150.34,150.35,150.15,150.19,4995.0,140.2214,140.2308,140.0442,140.0815,4995.0
2017-12-19 13:50:00,150.19,150.34,150.16,150.34,4000.0,140.0815,140.2214,140.0535,140.2214,4000.0
2017-12-19 14:00:00,150.32,150.34,150.19,150.25,6357.0,140.2028,140.2214,140.0815,140.1375,6357.0
2017-12-19 14:10:00,150.22,150.35,150.2,150.3,27813.0,140.1095,140.2308,140.0909,140.1841,27813.0
2017-12-19 14:20:00,150.31,150.67,150.31,150.67,11118.0,140.1935,140.5292,140.1935,140.5292,11118.0
2017-12-19 14:30:00,150.69,150.7,150.43,150.61,7841.0,140.5479,140.5572,140.3054,140.4733,7841.0
2017-12-19 14:40:00,150.63,150.67,150.43,150.5,12026.0,140.4919,140.5292,140.3054,140.3707,12026.0
2017-12-19 14:50:00,150.47,150.51,150.23,150.49,7613.0,140.3427,140.38,140.1188,140.3613,7613.0
2017-12-19 15:00:00,150.46,150.49,150.34,150.38,4897.0,140.3334,140.3613,140.2214,140.2587,4897.0
2017-12-19 15:10:00,150.4,150.54,150.36,150.38,14478.0,140.2774,140.408,140.2401,140.2587,14478.0
2017-12-19 15:20:00,150.38,150.4,150.24,150.25,15004.0,140.2587,140.2774,140.1282,140.1375,15004.0
2017-12-19 15:30:00,150.28,150.4,150.26,150.36,14128.0,140.1655,140.2774,140.1468,140.2401,14128.0
2017-12-19 15:40:00,150.33,150.34,150.21,150.3,18980.0,140.2121,140.2214,140.1002,140.1841,18980.0
2017-12-19 15:50:00,150.32,150.4,150.11,150.16,47967.0,140.2028,140.2774,140.0069,140.0535,47967.0
2017-12-20 09:30:00,150.19,150.51,149.12,149.21,13246.0,140.0815,140.38,139.0835,139.1675,13246.0
2017-12-20 09:40:00,149.17,150.08,148.72,149.42,4845.0,139.1302,139.9789,138.7105,139.3634,4845.0
2017-12-20 09:50:00,149.45,149.69,149.09,149.69,8872.0,139.3913,139.6152,139.0556,139.6152,8872.0
2017-12-20 10:00:00,149.69,149.9,149.41,149.63,9262.0,139.6152,139.811,139.354,139.5592,9262.0
2017-12-20 10:10:00,149.77,149.78,149.29,149.38,2812.0,139.6898,139.6991,139.2421,139.326,2812.0
2017-12-20 10:20:00,149.29,149.36,149.06,149.36,3111.0,139.2421,139.3074,139.0276,139.3074,3111.0
2017-12-20 10:30:00,149.14,149.25,148.9,148.9,5360.0,139.1022,139.2048,138.8783,138.8783,5360.0
2017-12-20 10:40:00,149.01,149.1,148.47,148.81,10126.0,138.9809,139.0649,138.4773,138.7944,10126.0
2017-12-20 10:50:00,148.87,148.87,148.5,148.63,6600.0,138.8504,138.8504,138.5053,138.6265,6600.0
2017-12-20 11:00:00,148.52,148.74,148.39,148.55,26668.0,138.5239,138.7291,138.4027,138.5519,26668.0
2017-12-20 11:10:00,148.61,148.7,148.31,148.31,17146.0,138.6079,138.6918,138.3281,138.3281,17146.0
2017-12-20 11:20:00,148.36,148.39,148.25,148.3,6301.0,138.3747,138.4027,138.2721,138.3187,6301.0
2017-12-20 11:30:00,148.37,148.41,148.21,148.39,5850.0,138.384,138.4213,138.2348,138.4027,5850.0
2017-12-20 11:40:00,148.38,148.54,148.21,148.47,13470.0,138.3933,138.5426,138.2348,138.4773,13470.0
2017-12-20 11:50:00,148.42,148.49,148.3,148.3,2643.0,138.4307,138.4959,138.3187,138.3187,2643.0
2017-12-20 12:00:00,148.35,148.49,148.26,148.43,4928.0,138.3654,138.4959,138.2814,138.44,4928.0
2017-12-20 12:10:00,148.43,148.51,148.34,148.42,3321.0,138.44,138.5146,138.356,138.4307,3321.0
2017-12-20 12:20:00,148.38,148.4,148.29,148.29,2200.0,138.3933,138.412,138.3094,138.3094,2200.0
2017-12-20 12:30:00,148.3,148.36,148.13,148.18,5590.0,138.3187,138.3747,138.1602,138.2068,5590.0
2017-12-20 12:40:00,148.22,148.4,148.17,148.37,3666.0,138.2441,138.412,138.1975,138.384,3666.0
2017-12-20 12:50:00,148.33,148.45,148.27,148.44,2579.0,138.3467,138.4586,138.2908,138.4493,2579.0
2017-12-20 13:00:00,148.5,148.57,148.36,148.52,5248.0,138.5053,138.5706,138.3747,138.5239,5248.0
2017-12-20 13:10:00,148.51,148.59,148.44,148.44,2531.0,138.5146,138.5892,138.4493,138.4493,2531.0
2017-12-20 13:20:00,148.48,148.69,148.47,148.69,7891.0,138.4866,138.6825,138.4773,138.6825,7891.0
2017-12-20 13:30:00,148.71,148.82,148.51,148.53,6262.0,138.7011,138.8037,138.5146,138.5333,6262.0
2017-12-20 13:40:00,148.58,148.59,148.45,148.52,2927.0,138.5799,138.5892,138.4586,138.5239,2927.0
2017-12-20 13:50:00,148.56,148.65,148.51,148.65,5692.0,138.5612,138.6452,138.5146,138.6452,5692.0
2017-12-20 14:00:00,148.65,148.65,148.48,148.56,5841.0,138.6452,138.6452,138.4866,138.5612,5841.0
2017-12-20 14:10:00,148.53,148.6,148.51,148.52,3000.0,138.5333,138.5985,138.5146,138.5239,3000.0
2017-12-20 14:20:00,148.49,148.66,148.49,148.5,6851.0,138.4959,138.6545,138.4959,138.5053,6851.0
2017-12-20 14:30:00,148.48,148.52,148.45,148.5,5253.0,138.4866,138.5239,138.4586,138.5053,5253.0
2017-12-20 14:40:00,148.48,148.48,148.27,148.28,4961.0,138.4866,138.4866,138.2908,138.3001,4961.0
2017-12-20 14:50:00,148.24,148.31,148.22,148.31,3050.0,138.2628,138.3281,138.2441,138.3281,3050.0
2017-12-20 15:00:00,148.34,148.51,148.33,148.4,7052.0,138.356,138.5146,138.3467,138.412,7052.0
2017-12-20 15:10:00,148.4,148.55,148.4,148.53,9206.0,138.412,138.5519,138.412,138.5333,9206.0
2017-12-20 15:20:00,148.57,148.59,148.39,148.42,10525.0,138.5706,138.5892,138.4027,138.4307,10525.0
2017-12-20 15:30:00,148.44,148.55,148.41,148.51,25455.0,138.4493,138.5519,138.4213,138.5146,25455.0
2017-12-20 15:40:00,148.52,148.61,148.39,148.49,24713.0,138.5239,138.6079,138.4027,138.4959,24713.0
2017-12-20 15:50:00,148.45,148.53,148.42,148.45,58379.0,138.4586,138.5333,138.4307,138.4586,58379.0
2017-12-21 09:30:00,148.84,148.97,148.47,148.83,11931.0,138.8224,138.9436,138.4773,138.8131,11931.0
2017-12-21 09:40:00,148.85,149.15,148.8,149.0,10455.0,138.8317,139.1115,138.7851,138.9716,10455.0
2017-12-21 09:50:00,149.0,149.02,148.45,148.45,8095.0,138.9716,138.9903,138.4586,138.4586,8095.0
2017-12-21 10:00:00,148.64,148.88,148.44,148.61,29974.0,138.6358,138.8597,138.4493,138.6079,29974.0
2017-12-21 10:10:00,148.61,148.66,148.45,148.66,7462.0,138.6079,138.6545,138.4586,138.6545,7462.0
2017-12-21 10:20:00,148.62,148.7,148.51,148.67,7765.0,138.6172,138.6918,138.5146,138.6638,7765.0
2017-12-21 10:30:00,148.68,148.68,148.44,148.44,8300.0,138.6732,138.6732,138.4493,138.4493,8300.0
2017-12-21 10:40:00,148.5,148.6,148.32,148.38,4200.0,138.5053,138.5985,138.3374,138.3933,4200.0
2017-12-21 10:50:00,148.38,148.47,148.21,148.43,2820.0,138.3933,138.4773,138.2348,138.44,2820.0
2017-12-21 11:00:00,148.42,148.47,148.31,148.46,6114.0,138.4307,138.4773,138.3281,138.468,6114.0
2017-12-21 11:10:00,148.45,148.54,148.43,148.43,2482.0,138.4586,138.5426,138.44,138.44,2482.0
2017-12-21 11:20:00,148.47,148.47,148.24,148.43,4367.0,138.4773,138.4773,138.2628,138.44,4367.0
2017-12-21 11:30:00,148.48,148.5,148.36,148.44,3254.0,138.4866,138.5053,138.3747,138.4493,3254.0
2017-12-21 11:40:00,148.34,148.53,148.34,148.47,2400.0,138.356,138.5333,138.356,138.4773,2400.0
2017-12-21 11:50:00,148.49,148.54,148.45,148.47,1800.0,138.4959,138.5426,138.4586,138.4773,1800.0
2017-12-21 12:00:00,148.42,148.48,148.31,148.48,2703.0,138.4307,138.4866,138.3281,138.4866,2703.0
2017-12-21 12:10:00,148.51,148.51,148.34,148.41,3373.0,138.5146,138.5146,138.356,138.4213,3373.0
2017-12-21 12:20:00,148.39,148.49,148.33,148.38,6660.0,138.4027,138.4959,138.3467,138.3933,6660.0
2017-12-21 12:30:00,148.42,148.51,148.41,148.43,9880.0,138.4307,138.5146,138.4213,138.44,9880.0
2017-12-21 12:40:00,148.44,148.47,148.32,148.32,4750.0,138.4493,138.4773,138.3374,138.3374,4750.0
2017-12-21 12:50:00,148.34,148.56,148.33,148.55,10112.0,138.356,138.5612,138.3467,138.5519,10112.0
2017-12-21 13:00:00,148.55,148.58,148.47,148.51,9309.0,138.5519,138.5799,138.4773,138.5146,9309.0
2017-12-21 13:10:00,148.55,148.61,148.4,148.44,5859.0,138.5519,138.6079,138.412,138.4493,5859.0
2017-12-21 13:20:00,148.43,148.51,148.39,148.39,3100.0,138.44,138.5146,138.4027,138.4027,3100.0
2017-12-21 13:30:00,148.38,148.43,148.3,148.3,6677.0,138.3933,138.44,138.3187,138.3187,6677.0
2017-12-21 13:40:00,148.29,148.34,148.16,148.22,5145.0,138.3094,138.356,138.1882,138.2441,5145.0
2017-12-21 13:50:00,148.24,148.24,148.08,148.17,7155.0,138.2628,138.2628,138.1135,138.1975,7155.0
2017-12-21 14:00:00,148.1,148.15,148.04,148.12,3708.0,138.1322,138.1788,138.0762,138.1508,3708.0
2017-12-21 14:10:00,148.12,148.25,148.1,148.25,5704.0,138.1508,138.2721,138.1322,138.2721,5704.0
2017-12-21 14:20:00,148.25,148.25,148.14,148.17,4317.0,138.2721,138.2721,138.1695,138.1975,4317.0
2017-12-21 14:30:00,148.15,148.27,148.09,148.27,3766.0,138.1788,138.2908,138.1229,138.2908,3766.0
2017-12-21 14:40:00,148.22,148.3,148.18,148.23,8496.0,138.2441,138.3187,138.2068,138.2534,8496.0
2017-12-21 14:50:00,148.21,148.23,148.07,148.07,4080.0,138.2348,138.2534,138.1042,138.1042,4080.0
2017-12-21 15:00:00,148.05,148.19,148.04,148.06,7808.0,138.0856,138.2161,138.0762,138.0949,7808.0
2017-12-21 15:10:00,148.02,148.02,147.65,147.8,25884.0,138.0576,138.0576,137.7125,137.8524,25884.0
2017-12-21 15:20:00,147.85,147.88,147.7,147.74,9116.0,137.899,137.927,137.7591,137.7964,9116.0
2017-12-21 15:30:00,147.74,147.74,147.64,147.69,11566.0,137.7964,137.7964,137.7032,137.7498,11566.0
2017-12-21 15:40:00,147.69,147.7,147.37,147.38,22956.0,137.7498,137.7591,137.4513,137.4607,22956.0
2017-12-21 15:50:00,147.41,147.54,147.39,147.48,47510.0,137.4886,137.6099,137.47,137.5539,47510.0
2017-12-22 09:30:00,148.0,148.0,147.24,147.25,5105.0,138.0389,138.0389,137.3301,137.3394,5105.0
2017-12-22 09:40:00,147.32,147.53,147.21,147.26,5201.0,137.4047,137.6006,137.3021,137.3487,5201.0
2017-12-22 09:50:00,147.22,147.22,146.94,146.98,4575.0,137.3114,137.3114,137.0503,137.0876,4575.0
2017-12-22 10:00:00,147.05,147.05,146.55,146.61,11906.0,137.1529,137.1529,136.6865,136.7425,11906.0
2017-12-22 10:10:00,146.66,146.7,146.51,146.59,6410.0,136.7891,136.8264,136.6492,136.7238,6410.0
2017-12-22 10:20:00,146.6,146.73,146.55,146.56,7440.0,136.7332,136.8544,136.6865,136.6958,7440.0
2017-12-22 10:30:00,146.59,146.67,146.51,146.66,3127.0,136.7238,136.7984,136.6492,136.7891,3127.0
2017-12-22 10:40:00,146.65,146.98,146.65,146.98,5206.0,136.7798,137.0876,136.7798,137.0876,5206.0
2017-12-22 10:50:00,147.06,147.14,146.8,146.88,5520.0,137.1622,137.2368,136.9197,136.9943,5520.0
2017-12-22 11:00:00,146.91,147.07,146.9,146.97,7492.0,137.0223,137.1715,137.013,137.0782,7492.0
2017-12-22 11:10:00,146.97,147.0,146.78,146.83,6481.0,137.0782,137.1062,136.901,136.9477,6481.0
2017-12-22 11:20:00,146.8,146.86,146.73,146.76,6751.0,136.9197,136.9757,136.8544,136.8824,6751.0
2017-12-22 11:30:00,146.72,146.73,146.43,146.66,13813.0,136.8451,136.8544,136.5746,136.7891,13813.0
2017-12-22 11:40:00,146.71,146.83,146.71,146.79,3607.0,136.8357,136.9477,136.8357,136.9104,3607.0
2017-12-22 11:50:00,146.77,146.91,146.77,146.89,5105.0,136.8917,137.0223,136.8917,137.0036,5105.0
2017-12-22 12:00:00,146.89,147.04,146.89,146.97,3701.0,137.0036,137.1435,137.0036,137.0782,3701.0
2017-12-22 12:10:00,146.99,147.05,146.97,147.02,4841.0,137.0969,137.1529,137.0782,137.1249,4841.0
2017-12-22 12:20:00,147.09,147.16,147.0,147.1,4449.0,137.1902,137.2555,137.1062,137.1995,4449.0
2017-12-22 12:30:00,147.12,147.16,147.0,147.03,2524.0,137.2182,137.2555,137.1062,137.1342,2524.0
2017-12-22 12:40:00,147.07,147.08,146.94,147.03,8907.0,137.1715,137.1808,137.0503,137.1342,8907.0
2017-12-22 12:50:00,147.01,147.13,146.96,147.1,3240.0,137.1156,137.2275,137.0689,137.1995,3240.0
2017-12-22 13:00:00,147.06,147.19,147.05,147.17,4519.0,137.1622,137.2834,137.1529,137.2648,4519.0
2017-12-22 13:10:00,147.13,147.19,147.1,147.16,7832.0,137.2275,137.2834,137.1995,137.2555,7832.0
2017-12-22 13:20:00,147.17,147.21,147.17,147.18,1701.0,137.2648,137.3021,137.2648,137.2741,1701.0
2017-12-22 13:30:00,147.18,147.38,147.17,147.3,4448.0,137.2741,137.4607,137.2648,137.386,4448.0
2017-12-22 13:40:00,147.27,147.27,147.1,147.2,3109.0,137.3581,137.3581,137.1995,137.2928,3109.0
2017-12-22 13:50:00,147.22,147.29,147.15,147.29,2300.0,137.3114,137.3767,137.2461,137.3767,2300.0
2017-12-22 14:00:00,147.28,147.53,147.28,147.45,3917.0,137.3674,137.6006,137.3674,137.5259,3917.0
2017-12-22 14:10:00,147.46,147.47,147.38,147.47,2457.0,137.5353,137.5446,137.4607,137.5446,2457.0
2017-12-22 14:20:00,147.44,147.47,147.29,147.29,2906.0,137.5166,137.5446,137.3767,137.3767,2906.0
2017-12-22 14:30:00,147.33,147.37,147.23,147.29,6042.0,137.414,137.4513,137.3207,137.3767,6042.0
2017-12-22 14:40:00,147.29,147.34,147.29,147.31,3095.0,137.3767,137.4233,137.3767,137.3954,3095.0
2017-12-22 14:50:00,147.29,147.32,147.2,147.23,4900.0,137.3767,137.4047,137.2928,137.3207,4900.0
2017-12-22 15:00:00,147.24,147.24,147.04,147.08,6105.0,137.3301,137.3301,137.1435,137.1808,6105.0
2017-12-22 15:10:00,147.09,147.13,147.05,147.09,4003.0,137.1902,137.2275,137.1529,137.1902,4003.0
2017-12-22 15:20:00,147.09,147.11,147.02,147.11,5245.0,137.1902,137.2088,137.1249,137.2088,5245.0
2017-12-22 15:30:00,147.13,147.24,147.11,147.18,10606.0,137.2275,137.3301,137.2088,137.2741,10606.0
2017-12-22 15:40:00,147.21,147.24,147.08,147.17,10144.0,137.3021,137.3301,137.1808,137.2648,10144.0
2017-12-22 15:50:00,147.16,147.18,146.85,146.99,72345.0,137.2555,137.2741,136.9663,137.0969,72345.0
2017-12-26 09:30:00,146.62,146.87,146.24,146.8,8861.0,136.7518,136.985,136.3974,136.9197,8861.0
2017-12-26 09:40:00,146.71,146.94,146.58,146.58,5180.0,136.8357,137.0503,136.7145,136.7145,5180.0
2017-12-26 09:50:00,146.51,146.51,146.16,146.42,5706.0,136.6492,136.6492,136.3228,136.5653,5706.0
2017-12-26 10:00:00,146.33,146.41,146.22,146.36,4905.0,136.4813,136.5559,136.3787,136.5093,4905.0
2017-12-26 10:10:00,146.39,146.42,146.13,146.29,5560.0,136.5373,136.5653,136.2948,136.444,5560.0
2017-12-26 10:20:00,146.39,146.43,146.3,146.37,6486.0,136.5373,136.5746,136.4533,136.5186,6486.0
2017-12-26 10:30:00,146.39,146.4,145.94,146.11,21705.0,136.5373,136.5466,136.1176,136.2761,21705.0
2017-12-26 10:40:00,146.05,146.05,145.75,145.84,5425.0,136.2202,136.2202,135.9404,136.0243,5425.0
2017-12-26 10:50:00,145.8,145.82,145.54,145.63,9263.0,135.987,136.0056,135.7445,135.8284,9263.0
2017-12-26 11:00:00,145.62,145.67,145.42,145.46,5843.0,135.8191,135.8657,135.6326,135.6699,5843.0
2017-12-26 11:10:00,145.46,145.55,145.3,145.45,9770.0,135.6699,135.7538,135.5206,135.6606,9770.0
2017-12-26 11:20:00,145.41,145.49,145.34,145.48,3702.0,135.6232,135.6979,135.558,135.6885,3702.0
2017-12-26 11:30:00,145.43,145.48,145.32,145.37,5197.0,135.6419,135.6885,135.5393,135.5859,5197.0
2017-12-26 11:40:00,145.37,145.69,145.37,145.63,5971.0,135.5859,135.8844,135.5859,135.8284,5971.0
2017-12-26 11:50:00,145.64,145.86,145.56,145.8,7726.0,135.8378,136.043,135.7631,135.987,7726.0
2017-12-26 12:00:00,145.78,145.8,145.55,145.78,9453.0,135.9683,135.987,135.7538,135.9683,9453.0
2017-12-26 12:10:00,145.72,145.77,145.46,145.46,3866.0,135.9124,135.959,135.6699,135.6699,3866.0
2017-12-26 12:20:00,145.47,145.64,145.4,145.5,8490.0,135.6792,135.8378,135.6139,135.7072,8490.0
2017-12-26 12:30:00,145.51,145.66,145.5,145.59,6110.0,135.7165,135.8564,135.7072,135.7911,6110.0
2017-12-26 12:40:00,145.53,145.72,145.52,145.59,4795.0,135.7352,135.9124,135.7258,135.7911,4795.0
2017-12-26 12:50:00,145.59,145.63,145.5,145.6,5275.0,135.7911,135.8284,135.7072,135.8005,5275.0
2017-12-26 13:00:00,145.61,145.68,145.55,145.67,4742.0,135.8098,135.8751,135.7538,135.8657,4742.0
2017-12-26 13:10:00,145.66,145.7,145.52,145.55,4723.0,135.8564,135.8937,135.7258,135.7538,4723.0
2017-12-26 13:20:00,145.61,145.61,145.47,145.56,6180.0,135.8098,135.8098,135.6792,135.7631,6180.0
2017-12-26 13:30:00,145.54,145.67,145.52,145.65,6074.0,135.7445,135.8657,135.7258,135.8471,6074.0
2017-12-26 13:40:00,145.68,145.79,145.63,145.79,5746.0,135.8751,135.9777,135.8284,135.9777,5746.0
2017-12-26 13:50:00,145.83,145.89,145.69,145.77,7805.0,136.015,136.0709,135.8844,135.959,7805.0
2017-12-26 14:00:00,145.74,145.94,145.72,145.9,6997.0,135.931,136.1176,135.9124,136.0803,6997.0
2017-12-26 14:10:00,145.9,145.95,145.83,145.84,4256.0,136.0803,136.1269,136.015,136.0243,4256.0
2017-12-26 14:20:00,145.85,145.95,145.84,145.84,5960.0,136.0336,136.1269,136.0243,136.0243,5960.0
2017-12-26 14:30:00,145.86,145.92,145.84,145.84,3711.0,136.043,136.0989,136.0243,136.0243,3711.0
2017-12-26 14:40:00,145.86,145.88,145.81,145.81,11220.0,136.043,136.0616,135.9963,135.9963,11220.0
2017-12-26 14:50:00,145.8,145.87,145.66,145.87,10274.0,135.987,136.0523,135.8564,136.0523,10274.0
2017-12-26 15:00:00,145.86,145.96,145.84,145.93,8848.0,136.043,136.1362,136.0243,136.1082,8848.0
2017-12-26 15:10:00,145.91,145.94,145.84,145.93,9388.0,136.0896,136.1176,136.0243,136.1082,9388.0
2017-12-26 15:20:00,145.93,145.98,145.86,145.93,11766.0,136.1082,136.1549,136.043,136.1082,11766.0
2017-12-26 15:30:00,145.93,146.0,145.86,145.89,14384.0,136.1082,136.1735,136.043,136.0709,14384.0
2017-12-26 15:40:00,145.88,145.96,145.88,145.96,14590.0,136.0616,136.1362,136.0616,136.1362,14590.0
2017-12-26 15:50:00,145.96,145.98,145.73,145.87,64723.0,136.1362,136.1549,135.9217,136.0523,64723.0
2017-12-27 09:30:00,146.22,146.22,145.12,146.0,8515.0,136.3787,136.3787,135.3528,136.1735,8515.0
2017-12-27 09:40:00,146.0,146.01,145.72,146.0,9301.0,136.1735,136.1829,135.9124,136.1735,9301.0
2017-12-27 09:50:00,146.0,146.16,145.69,145.82,17867.0,136.1735,136.3228,135.8844,136.0056,17867.0
2017-12-27 10:00:00,145.74,146.14,145.74,146.07,12784.0,135.931,136.3041,135.931,136.2388,12784.0
2017-12-27 10:10:00,146.14,146.16,145.89,146.15,6247.0,136.3041,136.3228,136.0709,136.3134,6247.0
2017-12-27 10:20:00,146.15,146.19,145.99,146.15,6351.0,136.3134,136.3507,136.1642,136.3134,6351.0
2017-12-27 10:30:00,146.19,146.27,146.09,146.23,4000.0,136.3507,136.4254,136.2575,136.3881,4000.0
2017-12-27 10:40:00,146.18,146.46,146.13,146.38,8247.0,136.3414,136.6026,136.2948,136.528,8247.0
2017-12-27 10:50:00,146.41,146.57,146.36,146.57,5178.0,136.5559,136.7052,136.5093,136.7052,5178.0
2017-12-27 11:00:00,146.52,147.11,146.52,147.0,17891.0,136.6585,137.2088,136.6585,137.1062,17891.0
2017-12-27 11:10:00,147.05,147.23,146.92,146.92,8985.0,137.1529,137.3207,137.0316,137.0316,8985.0
2017-12-27 11:20:00,147.03,147.14,146.94,147.14,7558.0,137.1342,137.2368,137.0503,137.2368,7558.0
2017-12-27 11:30:00,147.18,147.33,146.92,146.93,10032.0,137.2741,137.414,137.0316,137.0409,10032.0
2017-12-27 11:40:00,146.92,146.93,146.81,146.86,4253.0,137.0316,137.0409,136.929,136.9757,4253.0
2017-12-27 11:50:00,146.91,147.08,146.91,147.08,4756.0,137.0223,137.1808,137.0223,137.1808,4756.0
2017-12-27 12:00:00,147.07,147.09,146.9,146.96,5018.0,137.1715,137.1902,137.013,137.0689,5018.0
2017-12-27 12:10:00,146.98,146.98,146.8,146.9,3775.0,137.0876,137.0876,136.9197,137.013,3775.0
2017-12-27 12:20:00,146.91,146.96,146.88,146.89,5723.0,137.0223,137.0689,136.9943,137.0036,5723.0
2017-12-27 12:30:00,146.89,146.91,146.84,146.84,4644.0,137.0036,137.0223,136.957,136.957,4644.0
2017-12-27 12:40:00,146.88,146.91,146.79,146.79,3597.0,136.9943,137.0223,136.9104,136.9104,3597.0
2017-12-27 12:50:00,146.79,146.79,146.7,146.7,2237.0,136.9104,136.9104,136.8264,136.8264,2237.0
2017-12-27 13:00:00,146.69,146.72,146.61,146.61,2330.0,136.8171,136.8451,136.7425,136.7425,2330.0
2017-12-27 13:10:00,146.6,146.66,146.53,146.6,4992.0,136.7332,136.7891,136.6679,136.7332,4992.0
2017-12-27 13:20:00,146.44,146.55,146.44,146.55,1770.0,136.5839,136.6865,136.5839,136.6865,1770.0
2017-12-27 13:30:00,146.55,146.57,146.47,146.52,4106.0,136.6865,136.7052,136.6119,136.6585,4106.0
2017-12-27 13:40:00,146.6,146.73,146.6,146.72,2891.0,136.7332,136.8544,136.7332,136.8451,2891.0
2017-12-27 13:50:00,146.75,146.88,146.72,146.86,5270.0,136.8731,136.9943,136.8451,136.9757,5270.0
2017-12-27 14:00:00,146.83,146.84,146.74,146.74,2499.0,136.9477,136.957,136.8637,136.8637,2499.0
2017-12-27 14:10:00,146.65,146.7,146.59,146.6,3781.0,136.7798,136.8264,136.7238,136.7332,3781.0
2017-12-27 14:20:00,146.56,146.6,146.44,146.48,4251.0,136.6958,136.7332,136.5839,136.6212,4251.0
2017-12-27 14:30:00,146.51,146.58,146.48,146.51,3499.0,136.6492,136.7145,136.6212,136.6492,3499.0
2017-12-27 14:40:00,146.55,146.71,146.55,146.67,3400.0,136.6865,136.8357,136.6865,136.7984,3400.0
2017-12-27 14:50:00,146.66,146.72,146.6,146.63,4648.0,136.7891,136.8451,136.7332,136.7611,4648.0
2017-12-27 15:00:00,146.64,146.66,146.56,146.62,7003.0,136.7705,136.7891,136.6958,136.7518,7003.0
2017-12-27 15:10:00,146.62,146.66,146.55,146.56,5391.0,136.7518,136.7891,136.6865,136.6958,5391.0
2017-12-27 15:20:00,146.58,146.58,146.51,146.56,5251.0,136.7145,136.7145,136.6492,136.6958,5251.0
2017-12-27 15:30:00,146.55,146.57,146.5,146.51,4556.0,136.6865,136.7052,136.6399,136.6492,4556.0
2017-12-27 15:40:00,146.51,146.58,146.41,146.42,8901.0,136.6492,136.7145,136.5559,136.5653,8901.0
2017-12-27 15:50:00,146.43,146.68,146.43,146.63,37352.0,136.5746,136.8078,136.5746,136.7611,37352.0
2017-12-28 09:30:00,146.94,146.99,146.72,146.72,6571.0,137.0503,137.0969,136.8451,136.8451,6571.0
2017-12-28 09:40:00,146.73,146.79,146.68,146.72,6500.0,136.8544,136.9104,136.8078,136.8451,6500.0
2017-12-28 09:50:00,146.72,146.81,146.32,146.58,36623.0,136.8451,136.929,136.472,136.7145,36623.0
2017-12-28 10:00:00,146.52,146.78,146.41,146.76,5169.0,136.6585,136.901,136.5559,136.8824,5169.0
2017-12-28 10:10:00,146.72,146.73,146.54,146.66,4739.0,136.8451,136.8544,136.6772,136.7891,4739.0
2017-12-28 10:20:00,146.7,147.0,146.62,146.97,14543.0,136.8264,137.1062,136.7518,137.0782,14543.0
2017-12-28 10:30:00,146.97,146.99,146.74,146.97,4142.0,137.0782,137.0969,136.8637,137.0782,4142.0
2017-12-28 10:40:00,146.97,147.13,146.97,147.09,3842.0,137.0782,137.2275,137.0782,137.1902,3842.0
2017-12-28 10:50:00,147.09,147.22,147.05,147.16,12030.0,137.1902,137.3114,137.1529,137.2555,12030.0
2017-12-28 11:00:00,147.16,147.24,146.95,147.03,30474.0,137.2555,137.3301,137.0596,137.1342,30474.0
2017-12-28 11:10:00,147.04,147.24,147.01,147.14,10958.0,137.1435,137.3301,137.1156,137.2368,10958.0
2017-12-28 11:20:00,147.13,147.18,147.06,147.12,3800.0,137.2275,137.2741,137.1622,137.2182,3800.0
2017-12-28 11:30:00,147.14,147.21,147.07,147.16,4169.0,137.2368,137.3021,137.1715,137.2555,4169.0
2017-12-28 11:40:00,147.19,147.26,147.12,147.17,3400.0,137.2834,137.3487,137.2182,137.2648,3400.0
2017-12-28 11:50:00,147.12,147.24,147.11,147.2,3956.0,137.2182,137.3301,137.2088,137.2928,3956.0
2017-12-28 12:00:00,147.17,147.21,147.12,147.17,2900.0,137.2648,137.3021,137.2182,137.2648,2900.0
2017-12-28 12:10:00,147.15,147.17,147.0,147.0,5892.0,137.2461,137.2648,137.1062,137.1062,5892.0
2017-12-28 12:20:00,147.01,147.02,146.96,146.97,1200.0,137.1156,137.1249,137.0689,137.0782,1200.0
2017-12-28 12:30:00,147.0,147.06,146.9,147.05,13000.0,137.1062,137.1622,137.013,137.1529,13000.0
2017-12-28 12:40:00,147.06,147.1,147.04,147.04,1820.0,137.1622,137.1995,137.1435,137.1435,1820.0
2017-12-28 12:50:00,147.01,147.1,146.97,147.1,1637.0,137.1156,137.1995,137.0782,137.1995,1637.0
2017-12-28 13:00:00,147.11,147.11,147.0,147.0,4810.0,137.2088,137.2088,137.1062,137.1062,4810.0
2017-12-28 13:10:00,147.08,147.12,147.03,147.06,1585.0,137.1808,137.2182,137.1342,137.1622,1585.0
2017-12-28 13:20:00,147.05,147.05,147.01,147.01,722.0,137.1529,137.1529,137.1156,137.1156,722.0
2017-12-28 13:30:00,147.02,147.08,147.01,147.08,2764.0,137.1249,137.1808,137.1156,137.1808,2764.0
2017-12-28 13:40:00,147.05,147.1,147.03,147.04,4931.0,137.1529,137.1995,137.1342,137.1435,4931.0
2017-12-28 13:50:00,147.04,147.12,147.04,147.09,4054.0,137.1435,137.2182,137.1435,137.1902,4054.0
2017-12-28 14:00:00,147.08,147.11,147.05,147.08,1636.0,137.1808,137.2088,137.1529,137.1808,1636.0
2017-12-28 14:10:00,147.05,147.12,147.04,147.12,3874.0,137.1529,137.2182,137.1435,137.2182,3874.0
2017-12-28 14:20:00,147.12,147.17,147.09,147.17,2201.0,137.2182,137.2648,137.1902,137.2648,2201.0
2017-12-28 14:30:00,147.19,147.21,147.14,147.19,3518.0,137.2834,137.3021,137.2368,137.2834,3518.0
2017-12-28 14:40:00,147.19,147.19,147.13,147.15,4042.0,137.2834,137.2834,137.2275,137.2461,4042.0
2017-12-28 14:50:00,147.21,147.33,147.2,147.32,5447.0,137.3021,137.414,137.2928,137.4047,5447.0
2017-12-28 15:00:00,147.31,147.33,147.25,147.29,6299.0,137.3954,137.414,137.3394,137.3767,6299.0
2017-12-28 15:10:00,147.3,147.46,147.29,147.43,8535.0,137.386,137.5353,137.3767,137.5073,8535.0
2017-12-28 15:20:00,147.41,147.53,147.38,147.48,10419.0,137.4886,137.6006,137.4607,137.5539,10419.0
2017-12-28 15:30:00,147.48,147.56,147.38,147.56,16181.0,137.5539,137.6285,137.4607,137.6285,16181.0
2017-12-28 15:40:00,147.56,147.98,147.56,147.79,22743.0,137.6285,138.0203,137.6285,137.8431,22743.0
2017-12-28 15:50:00,147.81,148.04,147.81,147.83,55080.0,137.8617,138.0762,137.8617,137.8804,55080.0
2017-12-29 09:30:00,147.93,148.99,147.93,148.43,12389.0,137.9736,138.9623,137.9736,138.44,12389.0
2017-12-29 09:40:00,148.36,148.39,148.09,148.09,2300.0,138.3747,138.4027,138.1229,138.1229,2300.0
2017-12-29 09:50:00,148.18,148.34,148.07,148.1,2814.0,138.2068,138.356,138.1042,138.1322,2814.0
2017-12-29 10:00:00,148.11,148.18,147.92,147.97,1501.0,138.1415,138.2068,137.9643,138.0109,1501.0
2017-12-29 10:10:00,148.06,148.14,147.92,148.1,5141.0,138.0949,138.1695,137.9643,138.1322,5141.0
2017-12-29 10:20:00,147.97,148.31,147.97,148.22,5516.0,138.0109,138.3281,138.0109,138.2441,5516.0
2017-12-29 10:30:00,148.25,148.25,148.08,148.17,3765.0,138.2721,138.2721,138.1135,138.1975,3765.0
2017-12-29 10:40:00,148.02,148.17,147.99,148.04,8299.0,138.0576,138.1975,138.0296,138.0762,8299.0
2017-12-29 10:50:00,148.03,148.1,147.97,148.08,3352.0,138.0669,138.1322,138.0109,138.1135,3352.0
2017-12-29 11:00:00,147.91,148.0,147.86,147.94,2964.0,137.955,138.0389,137.9083,137.983,2964.0
2017-12-29 11:10:00,147.98,148.06,147.87,147.92,4391.0,138.0203,138.0949,137.9177,137.9643,4391.0
2017-12-29 11:20:00,147.85,147.98,147.85,147.94,3100.0,137.899,138.0203,137.899,137.983,3100.0
2017-12-29 11:30:00,147.86,147.98,147.83,147.9,1984.0,137.9083,138.0203,137.8804,137.9457,1984.0
2017-12-29 11:40:00,147.89,148.07,147.85,148.07,4530.0,137.9363,138.1042,137.899,138.1042,4530.0
2017-12-29 11:50:00,148.03,148.09,147.96,148.05,3995.0,138.0669,138.1229,138.0016,138.0856,3995.0
2017-12-29 12:00:00,148.05,148.1,148.0,148.05,3500.0,138.0856,138.1322,138.0389,138.0856,3500.0
2017-12-29 12:10:00,148.09,148.15,147.99,148.12,8852.0,138.1229,138.1788,138.0296,138.1508,8852.0
2017-12-29 12:20:00,148.12,148.15,147.98,147.98,1300.0,138.1508,138.1788,138.0203,138.0203,1300.0
2017-12-29 12:30:00,148.01,148.15,147.99,148.12,2905.0,138.0483,138.1788,138.0296,138.1508,2905.0
2017-12-29 12:40:00,148.1,148.1,148.01,148.01,1302.0,138.1322,138.1322,138.0483,138.0483,1302.0
2017-12-29 12:50:00,148.06,148.06,147.92,147.97,3455.0,138.0949,138.0949,137.9643,138.0109,3455.0
2017-12-29 13:00:00,147.94,147.94,147.83,147.83,869.0,137.983,137.983,137.8804,137.8804,869.0
2017-12-29 13:10:00,147.96,148.11,147.96,148.08,3450.0,138.0016,138.1415,138.0016,138.1135,3450.0
2017-12-29 13:20:00,148.11,148.17,148.1,148.16,5210.0,138.1415,138.1975,138.1322,138.1882,5210.0
2017-12-29 13:30:00,148.03,148.09,147.94,147.94,2592.0,138.0669,138.1229,137.983,137.983,2592.0
2017-12-29 13:40:00,147.97,148.01,147.97,148.01,600.0,138.0109,138.0483,138.0109,138.0483,600.0
2017-12-29 13:50:00,148.0,148.1,147.97,148.1,1649.0,138.0389,138.1322,138.0109,138.1322,1649.0
2017-12-29 14:00:00,148.11,148.12,148.06,148.08,1100.0,138.1415,138.1508,138.0949,138.1135,1100.0
2017-12-29 14:10:00,148.07,148.09,147.99,147.99,3556.0,138.1042,138.1229,138.0296,138.0296,3556.0
2017-12-29 14:20:00,148.0,148.08,147.98,148.03,2400.0,138.0389,138.1135,138.0203,138.0669,2400.0
2017-12-29 14:30:00,148.04,148.07,147.92,147.92,6639.0,138.0762,138.1042,137.9643,137.9643,6639.0
2017-12-29 14:40:00,148.0,148.08,147.99,148.02,1924.0,138.0389,138.1135,138.0296,138.0576,1924.0
2017-12-29 14:50:00,148.05,148.1,148.03,148.06,1650.0,138.0856,138.1322,138.0669,138.0949,1650.0
2017-12-29 15:00:00,148.06,148.16,148.0,148.15,4374.0,138.0949,138.1882,138.0389,138.1788,4374.0
2017-12-29 15:10:00,148.15,148.2,148.13,148.16,4505.0,138.1788,138.2255,138.1602,138.1882,4505.0
2017-12-29 15:20:00,148.19,148.28,148.15,148.19,3893.0,138.2161,138.3001,138.1788,138.2161,3893.0
2017-12-29 15:30:00,148.22,148.24,148.02,148.06,9349.0,138.2441,138.2628,138.0576,138.0949,9349.0
2017-12-29 15:40:00,148.06,148.09,147.97,148.01,11539.0,138.0949,138.1229,138.0109,138.0483,11539.0
2017-12-29 15:50:00,148.01,148.01,147.62,147.66,38398.0,138.0483,138.0483,137.6845,137.7218,38398.0
2018-01-02 09:30:00,147.96,148.34,147.5,147.58,19228.0,138.0016,138.356,137.5726,137.6472,19228.0
2018-01-02 09:40:00,147.74,147.8,147.27,147.42,6342.0,137.7964,137.8524,137.3581,137.498,6342.0
2018-01-02 09:50:00,147.28,147.58,147.14,147.58,4745.0,137.3674,137.6472,137.2368,137.6472,4745.0
2018-01-02 10:00:00,147.61,147.83,147.52,147.54,5221.0,137.6752,137.8804,137.5912,137.6099,5221.0
2018-01-02 10:10:00,147.62,147.62,147.41,147.46,7916.0,137.6845,137.6845,137.4886,137.5353,7916.0
2018-01-02 10:20:00,147.43,147.44,147.19,147.43,5058.0,137.5073,137.5166,137.2834,137.5073,5058.0
2018-01-02 10:30:00,147.52,147.52,147.0,147.07,5688.0,137.5912,137.5912,137.1062,137.1715,5688.0
2018-01-02 10:40:00,147.08,147.31,146.9,146.91,22827.0,137.1808,137.3954,137.013,137.0223,22827.0
2018-01-02 10:50:00,146.94,147.01,146.7,146.74,14800.0,137.0503,137.1156,136.8264,136.8637,14800.0
2018-01-02 11:00:00,146.81,146.88,146.68,146.86,6865.0,136.929,136.9943,136.8078,136.9757,6865.0
2018-01-02 11:10:00,146.8,146.89,146.77,146.84,3337.0,136.9197,137.0036,136.8917,136.957,3337.0
2018-01-02 11:20:00,146.77,146.77,146.36,146.36,11422.0,136.8917,136.8917,136.5093,136.5093,11422.0
2018-01-02 11:30:00,146.36,146.41,146.2,146.24,3855.0,136.5093,136.5559,136.3601,136.3974,3855.0
2018-01-02 11:40:00,146.22,146.3,146.14,146.14,7500.0,136.3787,136.4533,136.3041,136.3041,7500.0
2018-01-02 11:50:00,146.16,146.39,146.09,146.29,8370.0,136.3228,136.5373,136.2575,136.444,8370.0
2018-01-02 12:00:00,146.3,146.38,146.1,146.11,19534.0,136.4533,136.528,136.2668,136.2761,19534.0
2018-01-02 12:10:00,146.09,146.13,146.01,146.1,5709.0,136.2575,136.2948,136.1829,136.2668,5709.0
2018-01-02 12:20:00,146.04,146.05,145.83,145.91,6494.0,136.2108,136.2202,136.015,136.0896,6494.0
2018-01-02 12:30:00,145.93,145.96,145.74,145.8,4825.0,136.1082,136.1362,135.931,135.987,4825.0
2018-01-02 12:40:00,145.83,145.84,145.69,145.72,7443.0,136.015,136.0243,135.8844,135.9124,7443.0
2018-01-02 12:50:00,145.7,145.94,145.7,145.89,3000.0,135.8937,136.1176,135.8937,136.0709,3000.0
2018-01-02 13:00:00,145.85,145.99,145.85,145.95,2700.0,136.0336,136.1642,136.0336,136.1269,2700.0
2018-01-02 13:10:00,145.97,146.2,145.96,146.2,2960.0,136.1456,136.3601,136.1362,136.3601,2960.0
2018-01-02 13:20:00,146.21,146.24,146.08,146.11,7579.0,136.3694,136.3974,136.2481,136.2761,7579.0
2018-01-02 13:30:00,146.1,146.17,146.09,146.17,2003.0,136.2668,136.3321,136.2575,136.3321,2003.0
2018-01-02 13:40:00,146.17,146.19,146.12,146.16,3063.0,136.3321,136.3507,136.2855,136.3228,3063.0
2018-01-02 13:50:00,146.16,146.18,145.99,146.09,7862.0,136.3228,136.3414,136.1642,136.2575,7862.0
2018-01-02 14:00:00,146.11,146.12,145.86,145.89,9430.0,136.2761,136.2855,136.043,136.0709,9430.0
2018-01-02 14:10:00,145.92,145.93,145.82,145.92,3270.0,136.0989,136.1082,136.0056,136.0989,3270.0
2018-01-02 14:20:00,145.92,146.0,145.91,145.99,4620.0,136.0989,136.1735,136.0896,136.1642,4620.0
2018-01-02 14:30:00,146.0,146.01,145.94,145.97,2800.0,136.1735,136.1829,136.1176,136.1456,2800.0
2018-01-02 14:40:00,145.95,146.0,145.74,145.79,5221.0,136.1269,136.1735,135.931,135.9777,5221.0
2018-01-02 14:50:00,145.79,145.82,145.7,145.75,8519.0,135.9777,136.0056,135.8937,135.9404,8519.0
2018-01-02 15:00:00,145.72,145.78,145.66,145.7,4823.0,135.9124,135.9683,135.8564,135.8937,4823.0
2018-01-02 15:10:00,145.71,145.8,145.66,145.78,7311.0,135.9031,135.987,135.8564,135.9683,7311.0
2018-01-02 15:20:00,145.8,146.07,145.77,146.05,13029.0,135.987,136.2388,135.959,136.2202,13029.0
2018-01-02 15:30:00,146.05,146.07,145.89,145.95,18142.0,136.2202,136.2388,136.0709,136.1269,18142.0
2018-01-02 15:40:00,145.96,146.07,145.92,146.04,41276.0,136.1362,136.2388,136.0989,136.2108,41276.0
2018-01-02 15:50:00,146.02,146.28,146.01,146.18,52695.0,136.1922,136.4347,136.1829,136.3414,52695.0
2018-01-03 09:30:00,145.55,146.52,145.5,146.51,12883.0,135.7538,136.6585,135.7072,136.6492,12883.0
2018-01-03 09:40:00,146.55,146.55,146.05,146.46,28372.0,136.6865,136.6865,136.2202,136.6026,28372.0
2018-01-03 09:50:00,146.46,146.66,146.28,146.46,36155.0,136.6026,136.7891,136.4347,136.6026,36155.0
2018-01-03 10:00:00,146.45,146.69,146.39,146.66,33138.0,136.5932,136.8171,136.5373,136.7891,33138.0
2018-01-03 10:10:00,146.65,146.7,146.45,146.48,12110.0,136.7798,136.8264,136.5932,136.6212,12110.0
2018-01-03 10:20:00,146.57,147.15,146.5,147.15,18661.0,136.7052,137.2461,136.6399,137.2461,18661.0
2018-01-03 10:30:00,147.06,147.13,146.87,146.88,4209.0,137.1622,137.2275,136.985,136.9943,4209.0
2018-01-03 10:40:00,146.85,146.97,146.58,146.72,6609.0,136.9663,137.0782,136.7145,136.8451,6609.0
2018-01-03 10:50:00,146.72,146.72,146.6,146.6,9974.0,136.8451,136.8451,136.7332,136.7332,9974.0
2018-01-03 11:00:00,146.57,146.78,146.51,146.78,6182.0,136.7052,136.901,136.6492,136.901,6182.0
2018-01-03 11:10:00,146.66,146.78,146.53,146.69,9865.0,136.7891,136.901,136.6679,136.8171,9865.0
2018-01-03 11:20:00,146.65,146.7,146.53,146.6,14325.0,136.7798,136.8264,136.6679,136.7332,14325.0
2018-01-03 11:30:00,146.55,146.72,146.47,146.63,4823.0,136.6865,136.8451,136.6119,136.7611,4823.0
2018-01-03 11:40:00,146.6,146.65,146.45,146.65,9071.0,136.7332,136.7798,136.5932,136.7798,9071.0
2018-01-03 11:50:00,146.66,146.67,146.51,146.55,3500.0,136.7891,136.7984,136.6492,136.6865,3500.0
2018-01-03 12:00:00,146.55,146.61,146.5,146.54,3946.0,136.6865,136.7425,136.6399,136.6772,3946.0
2018-01-03 12:10:00,146.56,146.6,146.48,146.59,9869.0,136.6958,136.7332,136.6212,136.7238,9869.0
2018-01-03 12:20:00,146.6,146.6,146.51,146.53,2720.0,136.7332,136.7332,136.6492,136.6679,2720.0
2018-01-03 12:30:00,146.57,146.63,146.55,146.58,5946.0,136.7052,136.7611,136.6865,136.7145,5946.0
2018-01-03 12:40:00,146.61,146.72,146.52,146.67,14075.0,136.7425,136.8451,136.6585,136.7984,14075.0
2018-01-03 12:50:00,146.67,146.7,146.55,146.6,7347.0,136.7984,136.8264,136.6865,136.7332,7347.0
2018-01-03 13:00:00,146.61,146.85,146.59,146.84,19414.0,136.7425,136.9663,136.7238,136.957,19414.0
2018-01-03 13:10:00,146.85,146.86,146.8,146.86,4000.0,136.9663,136.9757,136.9197,136.9757,4000.0
2018-01-03 13:20:00,146.84,146.95,146.77,146.91,9110.0,136.957,137.0596,136.8917,137.0223,9110.0
2018-01-03 13:30:00,146.89,146.89,146.79,146.88,15241.0,137.0036,137.0036,136.9104,136.9943,15241.0
2018-01-03 13:40:00,146.88,147.0,146.83,147.0,10954.0,136.9943,137.1062,136.9477,137.1062,10954.0
2018-01-03 13:50:00,147.0,147.15,146.97,147.12,7920.0,137.1062,137.2461,137.0782,137.2182,7920.0
2018-01-03 14:00:00,147.16,147.33,146.77,147.33,39664.0,137.2555,137.414,136.8917,137.414,39664.0
2018-01-03 14:10:00,147.33,147.47,147.33,147.4,14221.0,137.414,137.5446,137.414,137.4793,14221.0
2018-01-03 14:20:00,147.46,147.59,147.43,147.56,10705.0,137.5353,137.6565,137.5073,137.6285,10705.0
2018-01-03 14:30:00,147.56,148.29,147.56,148.28,12858.0,137.6285,138.3094,137.6285,138.3001,12858.0
2018-01-03 14:40:00,148.22,148.36,148.02,148.02,13332.0,138.2441,138.3747,138.0576,138.0576,13332.0
2018-01-03 14:50:00,147.98,148.22,147.98,148.2,12839.0,138.0203,138.2441,138.0203,138.2255,12839.0
2018-01-03 15:00:00,148.22,148.27,148.08,148.24,38230.0,138.2441,138.2908,138.1135,138.2628,38230.0
2018-01-03 15:10:00,148.24,148.43,148.22,148.4,12084.0,138.2628,138.44,138.2441,138.412,12084.0
2018-01-03 15:20:00,148.4,148.59,148.34,148.51,49835.0,138.412,138.5892,138.356,138.5146,49835.0
2018-01-03 15:30:00,148.51,148.8,148.47,148.75,71759.0,138.5146,138.7851,138.4773,138.7384,71759.0
2018-01-03 15:40:00,148.75,148.91,148.73,148.8,56273.0,138.7384,138.8877,138.7198,138.7851,56273.0
2018-01-03 15:50:00,148.79,148.96,148.61,148.7,84030.0,138.7758,138.9343,138.6079,138.6918,84030.0
2018-01-04 09:30:00,149.25,150.24,149.25,150.15,12351.0,139.2048,140.1282,139.2048,140.0442,12351.0
2018-01-04 09:40:00,150.16,151.12,150.12,151.03,9870.0,140.0535,140.9489,140.0162,140.865,9870.0
2018-01-04 09:50:00,150.97,152.01,150.97,152.01,15288.0,140.809,141.779,140.809,141.779,15288.0
2018-01-04 10:00:00,151.95,151.96,151.62,151.96,18046.0,141.7231,141.7324,141.4153,141.7324,18046.0
2018-01-04 10:10:00,151.89,152.37,151.89,152.12,13602.0,141.6671,142.1148,141.6671,141.8816,13602.0
2018-01-04 10:20:00,152.12,152.37,152.1,152.28,9099.0,141.8816,142.1148,141.863,142.0309,9099.0
2018-01-04 10:30:00,152.21,152.7,152.19,152.7,19896.0,141.9656,142.4226,141.9469,142.4226,19896.0
2018-01-04 10:40:00,152.73,152.76,152.27,152.27,8052.0,142.4506,142.4786,142.0215,142.0215,8052.0
2018-01-04 10:50:00,152.22,152.29,152.03,152.29,7197.0,141.9749,142.0402,141.7977,142.0402,7197.0
2018-01-04 11:00:00,152.34,152.34,152.03,152.03,9181.0,142.0868,142.0868,141.7977,141.7977,9181.0
2018-01-04 11:10:00,152.06,152.3,152.03,152.19,26696.0,141.8257,142.0495,141.7977,141.9469,26696.0
2018-01-04 11:20:00,152.23,152.28,151.89,152.0,12126.0,141.9842,142.0309,141.6671,141.7697,12126.0
2018-01-04 11:30:00,151.97,152.06,151.87,151.87,6921.0,141.7417,141.8257,141.6485,141.6485,6921.0
2018-01-04 11:40:00,151.9,152.06,151.85,152.06,7716.0,141.6764,141.8257,141.6298,141.8257,7716.0
2018-01-04 11:50:00,152.01,152.08,151.99,152.05,3178.0,141.779,141.8443,141.7604,141.8163,3178.0
2018-01-04 12:00:00,152.08,152.08,151.98,152.06,4681.0,141.8443,141.8443,141.7511,141.8257,4681.0
2018-01-04 12:10:00,152.09,152.13,151.84,151.88,9736.0,141.8536,141.891,141.6205,141.6578,9736.0
2018-01-04 12:20:00,151.88,152.0,151.78,151.8,11754.0,141.6578,141.7697,141.5645,141.5832,11754.0
2018-01-04 12:30:00,151.79,151.79,151.53,151.6,12076.0,141.5738,141.5738,141.3313,141.3966,12076.0
2018-01-04 12:40:00,151.56,151.82,151.55,151.69,17199.0,141.3593,141.6018,141.35,141.4806,17199.0
2018-01-04 12:50:00,151.65,151.65,151.47,151.55,8602.0,141.4433,141.4433,141.2754,141.35,8602.0
2018-01-04 13:00:00,151.55,151.66,151.53,151.64,11460.0,141.35,141.4526,141.3313,141.4339,11460.0
2018-01-04 13:10:00,151.66,151.8,151.58,151.8,8932.0,141.4526,141.5832,141.378,141.5832,8932.0
2018-01-04 13:20:00,151.76,151.89,151.73,151.84,6440.0,141.5459,141.6671,141.5179,141.6205,6440.0
2018-01-04 13:30:00,151.79,151.81,151.74,151.75,8678.0,141.5738,141.5925,141.5272,141.5365,8678.0
2018-01-04 13:40:00,151.75,152.12,151.69,151.96,15492.0,141.5365,141.8816,141.4806,141.7324,15492.0
2018-01-04 13:50:00,151.91,151.91,151.79,151.85,7667.0,141.6858,141.6858,141.5738,141.6298,7667.0
2018-01-04 14:00:00,151.89,151.92,151.83,151.83,6000.0,141.6671,141.6951,141.6111,141.6111,6000.0
2018-01-04 14:10:00,151.82,151.84,151.71,151.8,7926.0,141.6018,141.6205,141.4992,141.5832,7926.0
2018-01-04 14:20:00,151.82,151.92,151.81,151.92,18964.0,141.6018,141.6951,141.5925,141.6951,18964.0
2018-01-04 14:30:00,151.93,151.97,151.86,151.87,14836.0,141.7044,141.7417,141.6391,141.6485,14836.0
2018-01-04 14:40:00,151.85,151.94,151.8,151.92,14419.0,141.6298,141.7137,141.5832,141.6951,14419.0
2018-01-04 14:50:00,151.9,151.93,151.86,151.89,17016.0,141.6764,141.7044,141.6391,141.6671,17016.0
2018-01-04 15:00:00,151.9,151.93,151.76,151.82,21968.0,141.6764,141.7044,141.5459,141.6018,21968.0
2018-01-04 15:10:00,151.8,151.83,151.7,151.8,12490.0,141.5832,141.6111,141.4899,141.5832,12490.0
2018-01-04 15:20:00,151.81,151.91,151.77,151.89,11792.0,141.5925,141.6858,141.5552,141.6671,11792.0
2018-01-04 15:30:00,151.87,151.88,151.61,151.66,16814.0,141.6485,141.6578,141.406,141.4526,16814.0
2018-01-04 15:40:00,151.66,151.83,151.65,151.79,35778.0,141.4526,141.6111,141.4433,141.5738,35778.0
2018-01-04 15:50:00,151.77,151.77,151.56,151.61,70974.0,141.5552,141.5552,141.3593,141.406,70974.0
2018-01-05 09:30:00,151.97,152.34,151.7,152.14,10010.0,141.7417,142.0868,141.4899,141.9003,10010.0
2018-01-05 09:40:00,152.14,152.61,152.13,152.45,13935.0,141.9003,142.3386,141.891,142.1894,13935.0
2018-01-05 09:50:00,152.53,153.13,152.48,152.69,13807.0,142.264,142.8237,142.2174,142.4133,13807.0
2018-01-05 10:00:00,152.74,153.01,152.73,153.0,13231.0,142.4599,142.7117,142.4506,142.7024,13231.0
2018-01-05 10:10:00,153.0,153.02,152.78,152.91,11991.0,142.7024,142.7211,142.4972,142.6185,11991.0
2018-01-05 10:20:00,152.93,153.05,152.79,152.8,5415.0,142.6371,142.749,142.5065,142.5159,5415.0
2018-01-05 10:30:00,152.81,153.05,152.81,152.96,10087.0,142.5252,142.749,142.5252,142.6651,10087.0
2018-01-05 10:40:00,153.01,153.27,153.01,153.09,9554.0,142.7117,142.9542,142.7117,142.7863,9554.0
2018-01-05 10:50:00,153.07,153.29,153.07,153.2,5975.0,142.7677,142.9729,142.7677,142.8889,5975.0
2018-01-05 11:00:00,153.19,153.27,153.1,153.27,4182.0,142.8796,142.9542,142.7957,142.9542,4182.0
2018-01-05 11:10:00,153.27,153.43,153.22,153.38,11080.0,142.9542,143.1035,142.9076,143.0568,11080.0
2018-01-05 11:20:00,153.43,153.64,153.38,153.51,12014.0,143.1035,143.2993,143.0568,143.1781,12014.0
2018-01-05 11:30:00,153.48,153.48,153.23,153.29,4241.0,143.1501,143.1501,142.9169,142.9729,4241.0
2018-01-05 11:40:00,153.34,153.5,153.2,153.33,24637.0,143.0195,143.1687,142.8889,143.0102,24637.0
2018-01-05 11:50:00,153.25,153.64,153.25,153.63,49703.0,142.9356,143.2993,142.9356,143.29,49703.0
2018-01-05 12:00:00,153.63,153.72,153.35,153.48,89626.0,143.29,143.3739,143.0288,143.1501,89626.0
2018-01-05 12:10:00,153.47,153.83,153.37,153.64,47897.0,143.1408,143.4765,143.0475,143.2993,47897.0
2018-01-05 12:20:00,153.64,153.94,153.53,153.78,55752.0,143.2993,143.5791,143.1967,143.4299,55752.0
2018-01-05 12:30:00,153.78,154.0,153.7,153.78,82762.0,143.4299,143.6351,143.3553,143.4299,82762.0
2018-01-05 12:40:00,153.79,153.89,153.63,153.63,39900.0,143.4392,143.5325,143.29,143.29,39900.0
2018-01-05 12:50:00,153.62,153.62,153.3,153.51,22128.0,143.2807,143.2807,142.9822,143.1781,22128.0
2018-01-05 13:00:00,153.5,153.69,153.37,153.51,48163.0,143.1687,143.346,143.0475,143.1781,48163.0
2018-01-05 13:10:00,153.51,153.55,153.38,153.55,58638.0,143.1781,143.2154,143.0568,143.2154,58638.0
2018-01-05 13:20:00,153.52,153.85,153.52,153.67,27389.0,143.1874,143.4952,143.1874,143.3273,27389.0
2018-01-05 13:30:00,153.69,153.72,153.65,153.68,4477.0,143.346,143.3739,143.3087,143.3366,4477.0
2018-01-05 13:40:00,153.71,153.98,153.71,153.81,7453.0,143.3646,143.6164,143.3646,143.4579,7453.0
2018-01-05 13:50:00,153.81,153.87,153.78,153.81,3677.0,143.4579,143.5138,143.4299,143.4579,3677.0
2018-01-05 14:00:00,153.85,153.92,153.76,153.82,11883.0,143.4952,143.5605,143.4112,143.4672,11883.0
2018-01-05 14:10:00,153.83,153.95,153.82,153.92,8915.0,143.4765,143.5885,143.4672,143.5605,8915.0
2018-01-05 14:20:00,153.93,154.02,153.83,154.0,9705.0,143.5698,143.6538,143.4765,143.6351,9705.0
2018-01-05 14:30:00,154.02,154.02,153.92,153.97,9028.0,143.6538,143.6538,143.5605,143.6071,9028.0
2018-01-05 14:40:00,154.0,154.1,153.9,154.01,17926.0,143.6351,143.7284,143.5418,143.6444,17926.0
2018-01-05 14:50:00,153.99,154.09,153.84,153.84,10207.0,143.6258,143.719,143.4859,143.4859,10207.0
2018-01-05 15:00:00,153.86,153.94,153.77,153.87,6276.0,143.5045,143.5791,143.4206,143.5138,6276.0
2018-01-05 15:10:00,153.84,154.02,153.82,153.98,5118.0,143.4859,143.6538,143.4672,143.6164,5118.0
2018-01-05 15:20:00,154.01,154.07,153.93,154.03,13400.0,143.6444,143.7004,143.5698,143.6631,13400.0
2018-01-05 15:30:00,154.03,154.11,153.98,154.06,16997.0,143.6631,143.7377,143.6164,143.6911,16997.0
2018-01-05 15:40:00,154.07,154.16,154.0,154.07,33161.0,143.7004,143.7843,143.6351,143.7004,33161.0
2018-01-05 15:50:00,154.09,154.28,154.02,154.12,70614.0,143.719,143.8963,143.6538,143.747,70614.0
2018-01-08 09:30:00,154.39,154.9,153.78,154.06,32022.0,143.9988,144.4745,143.4299,143.6911,32022.0
2018-01-08 09:40:00,154.09,154.46,153.98,154.25,11447.0,143.719,144.0641,143.6164,143.8683,11447.0
2018-01-08 09:50:00,154.25,154.96,154.16,154.96,12657.0,143.8683,144.5305,143.7843,144.5305,12657.0
2018-01-08 10:00:00,155.0,155.12,154.79,154.83,17435.0,144.5678,144.6797,144.3719,144.4092,17435.0
2018-01-08 10:10:00,154.78,154.96,154.53,154.86,16534.0,144.3626,144.5305,144.1294,144.4372,16534.0
2018-01-08 10:20:00,154.9,155.05,154.85,154.96,13086.0,144.4745,144.6144,144.4279,144.5305,13086.0
2018-01-08 10:30:00,154.96,154.96,154.53,154.58,8869.0,144.5305,144.5305,144.1294,144.1761,8869.0
2018-01-08 10:40:00,154.55,154.65,154.46,154.56,9964.0,144.1481,144.2413,144.0641,144.1574,9964.0
2018-01-08 10:50:00,154.46,154.58,154.27,154.58,6536.0,144.0641,144.1761,143.8869,144.1761,6536.0
2018-01-08 11:00:00,154.59,155.01,154.59,154.85,22047.0,144.1854,144.5771,144.1854,144.4279,22047.0
2018-01-08 11:10:00,154.87,155.03,154.87,155.02,7532.0,144.4465,144.5958,144.4465,144.5864,7532.0
2018-01-08 11:20:00,154.99,155.02,154.9,155.02,7020.0,144.5585,144.5864,144.4745,144.5864,7020.0
2018-01-08 11:30:00,154.97,155.05,154.97,155.0,5204.0,144.5398,144.6144,144.5398,144.5678,5204.0
2018-01-08 11:40:00,154.97,155.02,154.89,154.91,6179.0,144.5398,144.5864,144.4652,144.4838,6179.0
2018-01-08 11:50:00,154.88,154.94,154.84,154.88,5610.0,144.4559,144.5118,144.4186,144.4559,5610.0
2018-01-08 12:00:00,154.95,154.98,154.87,154.94,4939.0,144.5212,144.5491,144.4465,144.5118,4939.0
2018-01-08 12:10:00,154.92,154.95,154.83,154.93,4418.0,144.4932,144.5212,144.4092,144.5025,4418.0
2018-01-08 12:20:00,154.92,154.95,154.88,154.93,2300.0,144.4932,144.5212,144.4559,144.5025,2300.0
2018-01-08 12:30:00,154.94,154.98,154.8,154.88,5874.0,144.5118,144.5491,144.3813,144.4559,5874.0
2018-01-08 12:40:00,154.9,154.93,154.83,154.92,4789.0,144.4745,144.5025,144.4092,144.4932,4789.0
2018-01-08 12:50:00,154.91,155.0,154.91,154.96,4809.0,144.4838,144.5678,144.4838,144.5305,4809.0
2018-01-08 13:00:00,155.0,155.27,155.0,155.27,8115.0,144.5678,144.8196,144.5678,144.8196,8115.0
2018-01-08 13:10:00,155.27,155.27,155.19,155.19,3588.0,144.8196,144.8196,144.745,144.745,3588.0
2018-01-08 13:20:00,155.21,155.26,155.12,155.26,3350.0,144.7637,144.8103,144.6797,144.8103,3350.0
2018-01-08 13:30:00,155.26,155.3,155.18,155.23,7491.0,144.8103,144.8476,144.7357,144.7823,7491.0
2018-01-08 13:40:00,155.23,155.44,155.22,155.44,9349.0,144.7823,144.9782,144.773,144.9782,9349.0
2018-01-08 13:50:00,155.39,155.41,155.29,155.37,5889.0,144.9315,144.9502,144.8383,144.9129,5889.0
2018-01-08 14:00:00,155.38,155.38,155.27,155.31,9433.0,144.9222,144.9222,144.8196,144.8569,9433.0
2018-01-08 14:10:00,155.31,155.31,155.11,155.12,5280.0,144.8569,144.8569,144.6704,144.6797,5280.0
2018-01-08 14:20:00,155.11,155.15,155.05,155.15,7277.0,144.6704,144.7077,144.6144,144.7077,7277.0
2018-01-08 14:30:00,155.15,155.25,155.11,155.11,6984.0,144.7077,144.801,144.6704,144.6704,6984.0
2018-01-08 14:40:00,155.12,155.17,155.06,155.12,6023.0,144.6797,144.7264,144.6238,144.6797,6023.0
2018-01-08 14:50:00,155.15,155.25,155.1,155.12,8507.0,144.7077,144.801,144.6611,144.6797,8507.0
2018-01-08 15:00:00,155.17,155.18,155.03,155.03,7634.0,144.7264,144.7357,144.5958,144.5958,7634.0
2018-01-08 15:10:00,155.03,155.03,154.89,154.93,9927.0,144.5958,144.5958,144.4652,144.5025,9927.0
2018-01-08 15:20:00,154.94,154.96,154.9,154.95,9423.0,144.5118,144.5305,144.4745,144.5212,9423.0
2018-01-08 15:30:00,154.91,154.98,154.88,154.95,11702.0,144.4838,144.5491,144.4559,144.5212,11702.0
2018-01-08 15:40:00,154.95,155.21,154.93,155.09,28123.0,144.5212,144.7637,144.5025,144.6517,28123.0
2018-01-08 15:50:00,155.09,155.15,154.95,155.06,50102.0,144.6517,144.7077,144.5212,144.6238,50102.0
2018-01-09 09:30:00,155.2,155.88,155.12,155.79,18299.0,144.7543,145.3886,144.6797,145.3046,18299.0
2018-01-09 09:40:00,155.68,155.83,155.59,155.71,8981.0,145.202,145.3419,145.1181,145.23,8981.0
2018-01-09 09:50:00,155.72,155.73,155.43,155.56,6434.0,145.2393,145.2487,144.9689,145.0901,6434.0
2018-01-09 10:00:00,155.47,155.58,155.28,155.58,7665.0,145.0062,145.1088,144.8289,145.1088,7665.0
2018-01-09 10:10:00,155.58,155.85,155.58,155.81,10901.0,145.1088,145.3606,145.1088,145.3233,10901.0
2018-01-09 10:20:00,155.86,155.98,155.84,155.95,6816.0,145.3699,145.4818,145.3513,145.4539,6816.0
2018-01-09 10:30:00,155.91,155.92,155.42,155.42,8329.0,145.4165,145.4259,144.9595,144.9595,8329.0
2018-01-09 10:40:00,155.34,155.43,155.22,155.22,7350.0,144.8849,144.9689,144.773,144.773,7350.0
2018-01-09 10:50:00,155.17,155.17,155.0,155.11,2835.0,144.7264,144.7264,144.5678,144.6704,2835.0
2018-01-09 11:00:00,155.16,155.28,155.14,155.16,6293.0,144.717,144.8289,144.6984,144.717,6293.0
2018-01-09 11:10:00,155.2,155.58,155.16,155.46,8927.0,144.7543,145.1088,144.717,144.9968,8927.0
2018-01-09 11:20:00,155.45,155.45,155.18,155.23,6156.0,144.9875,144.9875,144.7357,144.7823,6156.0
2018-01-09 11:30:00,155.23,155.23,155.0,155.0,4307.0,144.7823,144.7823,144.5678,144.5678,4307.0
2018-01-09 11:40:00,154.97,155.49,154.97,155.42,4054.0,144.5398,145.0248,144.5398,144.9595,4054.0
2018-01-09 11:50:00,155.42,155.43,155.22,155.37,4606.0,144.9595,144.9689,144.773,144.9129,4606.0
2018-01-09 12:00:00,155.36,155.38,155.24,155.3,3951.0,144.9036,144.9222,144.7916,144.8476,3951.0
2018-01-09 12:10:00,155.28,155.41,155.28,155.41,2080.0,144.8289,144.9502,144.8289,144.9502,2080.0
2018-01-09 12:20:00,155.35,155.52,155.21,155.43,5044.0,144.8942,145.0528,144.7637,144.9689,5044.0
2018-01-09 12:30:00,155.52,155.79,155.44,155.79,2358.0,145.0528,145.3046,144.9782,145.3046,2358.0
2018-01-09 12:40:00,155.74,155.91,155.65,155.84,11305.0,145.258,145.4165,145.174,145.3513,11305.0
2018-01-09 12:50:00,155.88,155.88,155.74,155.74,3415.0,145.3886,145.3886,145.258,145.258,3415.0
2018-01-09 13:00:00,155.72,155.9,155.72,155.81,4160.0,145.2393,145.4072,145.2393,145.3233,4160.0
2018-01-09 13:10:00,155.79,155.97,155.79,155.97,5101.0,145.3046,145.4725,145.3046,145.4725,5101.0
2018-01-09 13:20:00,155.93,156.19,155.93,156.19,7575.0,145.4352,145.6777,145.4352,145.6777,7575.0
2018-01-09 13:30:00,156.16,156.16,155.95,156.02,6614.0,145.6497,145.6497,145.4539,145.5191,6614.0
2018-01-09 13:40:00,156.09,156.14,155.98,156.0,7517.0,145.5844,145.6311,145.4818,145.5005,7517.0
2018-01-09 13:50:00,155.94,156.19,155.94,156.18,2408.0,145.4445,145.6777,145.4445,145.6684,2408.0
2018-01-09 14:00:00,156.18,156.24,156.1,156.19,5977.0,145.6684,145.7243,145.5938,145.6777,5977.0
2018-01-09 14:10:00,156.18,156.22,156.06,156.22,8627.0,145.6684,145.7057,145.5564,145.7057,8627.0
2018-01-09 14:20:00,156.22,156.22,156.08,156.08,6339.0,145.7057,145.7057,145.5751,145.5751,6339.0
2018-01-09 14:30:00,156.14,156.24,156.11,156.22,5001.0,145.6311,145.7243,145.6031,145.7057,5001.0
2018-01-09 14:40:00,156.2,156.33,156.19,156.24,8508.0,145.687,145.8083,145.6777,145.7243,8508.0
2018-01-09 14:50:00,156.28,156.29,156.2,156.23,4762.0,145.7616,145.771,145.687,145.715,4762.0
2018-01-09 15:00:00,156.22,156.22,155.99,155.99,6243.0,145.7057,145.7057,145.4912,145.4912,6243.0
2018-01-09 15:10:00,155.97,156.07,155.93,155.93,4952.0,145.4725,145.5658,145.4352,145.4352,4952.0
2018-01-09 15:20:00,155.93,155.93,155.74,155.78,7859.0,145.4352,145.4352,145.258,145.2953,7859.0
2018-01-09 15:30:00,155.79,156.2,155.79,156.16,8777.0,145.3046,145.687,145.3046,145.6497,8777.0
2018-01-09 15:40:00,156.19,156.24,156.08,156.2,21979.0,145.6777,145.7243,145.5751,145.687,21979.0
2018-01-09 15:50:00,156.2,156.28,155.85,156.1,94313.0,145.687,145.7616,145.3606,145.5938,94313.0
2018-01-10 09:30:00,156.13,156.43,155.93,156.41,15512.0,145.6217,145.9015,145.4352,145.8829,15512.0
2018-01-10 09:40:00,156.28,156.28,155.9,156.03,4500.0,145.7616,145.7616,145.4072,145.5285,4500.0
2018-01-10 09:50:00,155.74,156.31,155.49,156.06,9057.0,145.258,145.7896,145.0248,145.5564,9057.0
2018-01-10 10:00:00,156.1,156.39,155.78,155.78,9416.0,145.5938,145.8642,145.2953,145.2953,9416.0
2018-01-10 10:10:00,155.77,156.05,155.74,155.9,7972.0,145.286,145.5471,145.258,145.4072,7972.0
2018-01-10 10:20:00,155.9,155.97,155.58,155.58,4800.0,145.4072,145.4725,145.1088,145.1088,4800.0
2018-01-10 10:30:00,155.66,155.86,155.62,155.86,6140.0,145.1834,145.3699,145.1461,145.3699,6140.0
2018-01-10 10:40:00,155.84,155.9,155.29,155.29,6900.0,145.3513,145.4072,144.8383,144.8383,6900.0
2018-01-10 10:50:00,155.33,155.33,155.02,155.12,6804.0,144.8756,144.8756,144.5864,144.6797,6804.0
2018-01-10 11:00:00,155.12,155.24,155.02,155.23,12511.0,144.6797,144.7916,144.5864,144.7823,12511.0
2018-01-10 11:10:00,155.23,155.27,155.01,155.07,14159.0,144.7823,144.8196,144.5771,144.6331,14159.0
2018-01-10 11:20:00,155.07,155.34,155.01,155.23,9800.0,144.6331,144.8849,144.5771,144.7823,9800.0
2018-01-10 11:30:00,155.23,155.37,155.18,155.22,4000.0,144.7823,144.9129,144.7357,144.773,4000.0
2018-01-10 11:40:00,155.23,155.54,155.23,155.54,3600.0,144.7823,145.0714,144.7823,145.0714,3600.0
2018-01-10 11:50:00,155.53,155.74,155.36,155.36,7462.0,145.0621,145.258,144.9036,144.9036,7462.0
2018-01-10 12:00:00,155.36,155.36,155.07,155.12,6649.0,144.9036,144.9036,144.6331,144.6797,6649.0
2018-01-10 12:10:00,155.04,155.08,154.83,154.96,8698.0,144.6051,144.6424,144.4092,144.5305,8698.0
2018-01-10 12:20:00,154.95,154.97,154.78,154.87,13353.0,144.5212,144.5398,144.3626,144.4465,13353.0
2018-01-10 12:30:00,154.81,154.87,154.67,154.67,4302.0,144.3906,144.4465,144.26,144.26,4302.0
2018-01-10 12:40:00,154.68,154.78,154.68,154.71,3845.0,144.2693,144.3626,144.2693,144.2973,3845.0
2018-01-10 12:50:00,154.7,154.77,154.61,154.73,5767.0,144.288,144.3533,144.204,144.316,5767.0
2018-01-10 13:00:00,154.77,154.86,154.51,154.68,15255.0,144.3533,144.4372,144.1108,144.2693,15255.0
2018-01-10 13:10:00,154.6,154.66,154.4,154.55,5444.0,144.1947,144.2507,144.0082,144.1481,5444.0
2018-01-10 13:20:00,154.53,154.59,154.45,154.53,9257.0,144.1294,144.1854,144.0548,144.1294,9257.0
2018-01-10 13:30:00,154.55,154.68,154.52,154.68,3800.0,144.1481,144.2693,144.1201,144.2693,3800.0
2018-01-10 13:40:00,154.68,154.9,154.68,154.88,8548.0,144.2693,144.4745,144.2693,144.4559,8548.0
2018-01-10 13:50:00,154.88,154.96,154.81,154.93,4172.0,144.4559,144.5305,144.3906,144.5025,4172.0
2018-01-10 14:00:00,154.95,155.21,154.95,155.16,6685.0,144.5212,144.7637,144.5212,144.717,6685.0
2018-01-10 14:10:00,155.1,155.37,155.08,155.25,8731.0,144.6611,144.9129,144.6424,144.801,8731.0
2018-01-10 14:20:00,155.23,155.36,155.18,155.24,6031.0,144.7823,144.9036,144.7357,144.7916,6031.0
2018-01-10 14:30:00,155.27,155.39,155.0,155.0,9960.0,144.8196,144.9315,144.5678,144.5678,9960.0
2018-01-10 14:40:00,154.92,155.0,154.66,154.74,23316.0,144.4932,144.5678,144.2507,144.3253,23316.0
2018-01-10 14:50:00,154.79,154.79,154.39,154.44,19223.0,144.3719,144.3719,143.9988,144.0455,19223.0
2018-01-10 15:00:00,154.46,154.81,154.44,154.63,19870.0,144.0641,144.3906,144.0455,144.2227,19870.0
2018-01-10 15:10:00,154.63,154.7,154.35,154.35,13617.0,144.2227,144.288,143.9615,143.9615,13617.0
2018-01-10 15:20:00,154.4,154.66,154.38,154.44,12359.0,144.0082,144.2507,143.9895,144.0455,12359.0
2018-01-10 15:30:00,154.45,154.77,154.45,154.77,18523.0,144.0548,144.3533,144.0548,144.3533,18523.0
2018-01-10 15:40:00,154.7,154.79,154.61,154.67,20270.0,144.288,144.3719,144.204,144.26,20270.0
2018-01-10 15:50:00,154.67,154.83,154.62,154.79,38362.0,144.26,144.4092,144.2134,144.3719,38362.0
2018-01-11 09:30:00,155.57,155.57,155.0,155.12,7059.0,145.0994,145.0994,144.5678,144.6797,7059.0
2018-01-11 09:40:00,155.17,155.17,154.6,155.01,7855.0,144.7264,144.7264,144.1947,144.5771,7855.0
2018-01-11 09:50:00,155.08,155.4,155.02,155.34,3300.0,144.6424,144.9409,144.5864,144.8849,3300.0
2018-01-11 10:00:00,155.36,155.49,155.31,155.34,3998.0,144.9036,145.0248,144.8569,144.8849,3998.0
2018-01-11 10:10:00,155.37,155.51,155.12,155.35,26315.0,144.9129,145.0435,144.6797,144.8942,26315.0
2018-01-11 10:20:00,155.37,155.68,155.3,155.49,17882.0,144.9129,145.202,144.8476,145.0248,17882.0
2018-01-11 10:30:00,155.46,155.57,155.09,155.12,6469.0,144.9968,145.0994,144.6517,144.6797,6469.0
2018-01-11 10:40:00,155.17,155.4,155.12,155.31,6920.0,144.7264,144.9409,144.6797,144.8569,6920.0
2018-01-11 10:50:00,155.28,155.4,155.14,155.17,5357.0,144.8289,144.9409,144.6984,144.7264,5357.0
2018-01-11 11:00:00,155.25,155.32,155.15,155.17,5569.0,144.801,144.8663,144.7077,144.7264,5569.0
2018-01-11 11:10:00,155.2,155.24,155.05,155.13,6541.0,144.7543,144.7916,144.6144,144.689,6541.0
2018-01-11 11:20:00,155.18,155.24,155.07,155.07,3873.0,144.7357,144.7916,144.6331,144.6331,3873.0
2018-01-11 11:30:00,155.12,155.15,154.96,155.05,5245.0,144.6797,144.7077,144.5305,144.6144,5245.0
2018-01-11 11:40:00,155.08,155.1,154.89,154.89,4656.0,144.6424,144.6611,144.4652,144.4652,4656.0
2018-01-11 11:50:00,154.92,154.97,154.73,154.77,9213.0,144.4932,144.5398,144.316,144.3533,9213.0
2018-01-11 12:00:00,154.73,154.89,154.73,154.79,3900.0,144.316,144.4652,144.316,144.3719,3900.0
2018-01-11 12:10:00,154.81,154.82,154.64,154.64,6452.0,144.3906,144.3999,144.232,144.232,6452.0
2018-01-11 12:20:00,154.65,154.93,154.64,154.84,8090.0,144.2413,144.5025,144.232,144.4186,8090.0
2018-01-11 12:30:00,154.82,154.95,154.78,154.85,7445.0,144.3999,144.5212,144.3626,144.4279,7445.0
2018-01-11 12:40:00,154.89,155.13,154.86,155.01,4148.0,144.4652,144.689,144.4372,144.5771,4148.0
2018-01-11 12:50:00,155.05,155.1,154.81,154.92,12545.0,144.6144,144.6611,144.3906,144.4932,12545.0
2018-01-11 13:00:00,154.95,155.29,154.95,155.25,6151.0,144.5212,144.8383,144.5212,144.801,6151.0
2018-01-11 13:10:00,155.21,155.38,155.2,155.32,6335.0,144.7637,144.9222,144.7543,144.8663,6335.0
2018-01-11 13:20:00,155.36,155.38,155.24,155.3,6650.0,144.9036,144.9222,144.7916,144.8476,6650.0
2018-01-11 13:30:00,155.27,155.28,155.11,155.15,7594.0,144.8196,144.8289,144.6704,144.7077,7594.0
2018-01-11 13:40:00,155.11,155.27,155.1,155.27,3629.0,144.6704,144.8196,144.6611,144.8196,3629.0
2018-01-11 13:50:00,155.27,155.27,155.19,155.19,2640.0,144.8196,144.8196,144.745,144.745,2640.0
2018-01-11 14:00:00,155.22,155.31,155.17,155.31,6596.0,144.773,144.8569,144.7264,144.8569,6596.0
2018-01-11 14:10:00,155.38,155.4,155.25,155.3,3878.0,144.9222,144.9409,144.801,144.8476,3878.0
2018-01-11 14:20:00,155.31,155.37,155.26,155.36,4491.0,144.8569,144.9129,144.8103,144.9036,4491.0
2018-01-11 14:30:00,155.37,155.51,155.35,155.46,4218.0,144.9129,145.0435,144.8942,144.9968,4218.0
2018-01-11 14:40:00,155.46,155.56,155.46,155.56,4857.0,144.9968,145.0901,144.9968,145.0901,4857.0
2018-01-11 14:50:00,155.55,155.6,155.52,155.58,3700.0,145.0808,145.1274,145.0528,145.1088,3700.0
2018-01-11 15:00:00,155.56,155.75,155.56,155.64,12608.0,145.0901,145.2673,145.0901,145.1647,12608.0
2018-01-11 15:10:00,155.61,155.78,155.61,155.78,7367.0,145.1367,145.2953,145.1367,145.2953,7367.0
2018-01-11 15:20:00,155.78,155.79,155.61,155.61,8819.0,145.2953,145.3046,145.1367,145.1367,8819.0
2018-01-11 15:30:00,155.61,155.61,155.49,155.5,11113.0,145.1367,145.1367,145.0248,145.0341,11113.0
2018-01-11 15:40:00,155.53,155.6,155.41,155.55,19542.0,145.0621,145.1274,144.9502,145.0808,19542.0
2018-01-11 15:50:00,155.55,155.78,155.55,155.73,45438.0,145.0808,145.2953,145.0808,145.2487,45438.0
2018-01-12 09:30:00,156.56,156.78,155.72,155.73,13761.0,146.0228,146.228,145.2393,145.2487,13761.0
2018-01-12 09:40:00,156.03,156.37,155.84,156.37,7816.0,145.5285,145.8456,145.3513,145.8456,7816.0
2018-01-12 09:50:00,156.28,156.59,156.25,156.4,11600.0,145.7616,146.0508,145.7337,145.8736,11600.0
2018-01-12 10:00:00,156.53,156.69,156.07,156.26,7567.0,145.9948,146.144,145.5658,145.743,7567.0
2018-01-12 10:10:00,156.24,157.0,156.24,156.94,11831.0,145.7243,146.4332,145.7243,146.3772,11831.0
2018-01-12 10:20:00,156.93,157.02,156.76,156.89,4700.0,146.3679,146.4518,146.2093,146.3306,4700.0
2018-01-12 10:30:00,156.87,157.47,156.87,157.47,4400.0,146.3119,146.8715,146.3119,146.8715,4400.0
2018-01-12 10:40:00,157.4,157.51,157.2,157.23,6215.0,146.8063,146.9089,146.6197,146.6477,6215.0
2018-01-12 10:50:00,157.19,157.56,157.12,157.21,6700.0,146.6104,146.9555,146.5451,146.629,6700.0
2018-01-12 11:00:00,157.26,157.26,156.95,156.95,14451.0,146.6757,146.6757,146.3865,146.3865,14451.0
2018-01-12 11:10:00,157.02,157.13,156.82,156.88,7070.0,146.4518,146.5544,146.2653,146.3213,7070.0
2018-01-12 11:20:00,156.95,157.0,156.72,156.72,4800.0,146.3865,146.4332,146.172,146.172,4800.0
2018-01-12 11:30:00,156.78,156.84,156.61,156.82,5029.0,146.228,146.284,146.0694,146.2653,5029.0
2018-01-12 11:40:00,156.88,156.94,156.7,156.94,2700.0,146.3213,146.3772,146.1534,146.3772,2700.0
2018-01-12 11:50:00,156.89,157.06,156.75,157.02,5312.0,146.3306,146.4891,146.2,146.4518,5312.0
2018-01-12 12:00:00,157.0,157.03,156.77,156.77,3482.0,146.4332,146.4612,146.2187,146.2187,3482.0
2018-01-12 12:10:00,156.76,156.91,156.68,156.82,5545.0,146.2093,146.3492,146.1347,146.2653,5545.0
2018-01-12 12:20:00,156.82,156.82,156.52,156.55,4718.0,146.2653,146.2653,145.9855,146.0135,4718.0
2018-01-12 12:30:00,156.55,156.68,156.31,156.4,6970.0,146.0135,146.1347,145.7896,145.8736,6970.0
2018-01-12 12:40:00,156.4,156.46,156.34,156.45,3285.0,145.8736,145.9295,145.8176,145.9202,3285.0
2018-01-12 12:50:00,156.42,156.66,156.42,156.59,7344.0,145.8922,146.1161,145.8922,146.0508,7344.0
2018-01-12 13:00:00,156.59,156.68,156.47,156.53,3200.0,146.0508,146.1347,145.9389,145.9948,3200.0
2018-01-12 13:10:00,156.54,156.64,156.45,156.63,4829.0,146.0041,146.0974,145.9202,146.0881,4829.0
2018-01-12 13:20:00,156.58,156.66,156.57,156.63,2600.0,146.0415,146.1161,146.0321,146.0881,2600.0
2018-01-12 13:30:00,156.55,156.68,156.54,156.63,4377.0,146.0135,146.1347,146.0041,146.0881,4377.0
2018-01-12 13:40:00,156.71,156.86,156.68,156.78,5640.0,146.1627,146.3026,146.1347,146.228,5640.0
2018-01-12 13:50:00,156.77,156.82,156.54,156.59,12166.0,146.2187,146.2653,146.0041,146.0508,12166.0
2018-01-12 14:00:00,156.57,156.65,156.44,156.48,7210.0,146.0321,146.1067,145.9109,145.9482,7210.0
2018-01-12 14:10:00,156.5,156.84,156.5,156.6,10305.0,145.9668,146.284,145.9668,146.0601,10305.0
2018-01-12 14:20:00,156.62,156.8,156.53,156.63,6305.0,146.0788,146.2466,145.9948,146.0881,6305.0
2018-01-12 14:30:00,156.63,156.74,156.57,156.65,5702.0,146.0881,146.1907,146.0321,146.1067,5702.0
2018-01-12 14:40:00,156.6,156.71,156.4,156.71,21877.0,146.0601,146.1627,145.8736,146.1627,21877.0
2018-01-12 14:50:00,156.74,156.92,156.67,156.9,5539.0,146.1907,146.3586,146.1254,146.3399,5539.0
2018-01-12 15:00:00,156.86,156.95,156.85,156.94,7456.0,146.3026,146.3865,146.2933,146.3772,7456.0
2018-01-12 15:10:00,156.91,156.93,156.62,156.75,5394.0,146.3492,146.3679,146.0788,146.2,5394.0
2018-01-12 15:20:00,156.74,156.91,156.69,156.81,7992.0,146.1907,146.3492,146.144,146.256,7992.0
2018-01-12 15:30:00,156.77,157.2,156.74,157.18,28616.0,146.2187,146.6197,146.1907,146.6011,28616.0
2018-01-12 15:40:00,157.18,157.34,157.09,157.27,18439.0,146.6011,146.7503,146.5171,146.685,18439.0
2018-01-12 15:50:00,157.28,157.35,157.05,157.24,48029.0,146.6943,146.7596,146.4798,146.657,48029.0
2018-01-16 09:30:00,157.81,158.19,157.81,157.99,12094.0,147.1887,147.5431,147.1887,147.3566,12094.0
2018-01-16 09:40:00,158.13,158.51,158.0,158.19,5830.0,147.4871,147.8416,147.3659,147.5431,5830.0
2018-01-16 09:50:00,158.12,158.4,158.12,158.3,4157.0,147.4778,147.739,147.4778,147.6457,4157.0
2018-01-16 10:00:00,158.31,158.31,157.5,157.5,8530.0,147.655,147.655,146.8995,146.8995,8530.0
2018-01-16 10:10:00,157.61,157.61,157.46,157.5,7751.0,147.0021,147.0021,146.8622,146.8995,7751.0
2018-01-16 10:20:00,157.53,157.58,157.28,157.3,4791.0,146.9275,146.9741,146.6943,146.713,4791.0
2018-01-16 10:30:00,157.31,157.31,156.59,156.71,7905.0,146.7223,146.7223,146.0508,146.1627,7905.0
2018-01-16 10:40:00,156.72,156.88,156.48,156.66,8100.0,146.172,146.3213,145.9482,146.1161,8100.0
2018-01-16 10:50:00,156.65,156.65,156.38,156.44,6000.0,146.1067,146.1067,145.8549,145.9109,6000.0
2018-01-16 11:00:00,156.45,156.58,156.2,156.2,5856.0,145.9202,146.0415,145.687,145.687,5856.0
2018-01-16 11:10:00,156.27,156.4,156.06,156.4,3500.0,145.7523,145.8736,145.5564,145.8736,3500.0
2018-01-16 11:20:00,156.5,156.72,156.31,156.72,5050.0,145.9668,146.172,145.7896,146.172,5050.0
2018-01-16 11:30:00,156.68,156.89,156.65,156.71,5349.0,146.1347,146.3306,146.1067,146.1627,5349.0
2018-01-16 11:40:00,156.73,156.75,156.25,156.55,4980.0,146.1814,146.2,145.7337,146.0135,4980.0
2018-01-16 11:50:00,156.52,156.52,156.33,156.36,3190.0,145.9855,145.9855,145.8083,145.8363,3190.0
2018-01-16 12:00:00,156.45,156.64,156.41,156.64,5100.0,145.9202,146.0974,145.8829,146.0974,5100.0
2018-01-16 12:10:00,156.64,156.74,156.42,156.61,5219.0,146.0974,146.1907,145.8922,146.0694,5219.0
2018-01-16 12:20:00,156.59,156.59,156.26,156.29,3359.0,146.0508,146.0508,145.743,145.771,3359.0
2018-01-16 12:30:00,156.28,156.31,156.18,156.25,5796.0,145.7616,145.7896,145.6684,145.7337,5796.0
2018-01-16 12:40:00,156.28,156.28,156.13,156.2,4059.0,145.7616,145.7616,145.6217,145.687,4059.0
2018-01-16 12:50:00,156.19,156.19,156.06,156.1,4134.0,145.6777,145.6777,145.5564,145.5938,4134.0
2018-01-16 13:00:00,156.18,156.22,156.05,156.14,3135.0,145.6684,145.7057,145.5471,145.6311,3135.0
2018-01-16 13:10:00,156.12,156.41,156.1,156.4,3732.0,145.6124,145.8829,145.5938,145.8736,3732.0
2018-01-16 13:20:00,156.38,156.38,156.13,156.28,4482.0,145.8549,145.8549,145.6217,145.7616,4482.0
2018-01-16 13:30:00,156.3,156.35,156.19,156.24,2553.0,145.7803,145.8269,145.6777,145.7243,2553.0
2018-01-16 13:40:00,156.16,156.31,156.15,156.27,3371.0,145.6497,145.7896,145.6404,145.7523,3371.0
2018-01-16 13:50:00,156.21,156.21,155.97,156.0,3145.0,145.6964,145.6964,145.4725,145.5005,3145.0
2018-01-16 14:00:00,156.06,156.1,155.93,156.04,6107.0,145.5564,145.5938,145.4352,145.5378,6107.0
2018-01-16 14:10:00,156.04,156.09,155.78,155.89,5130.0,145.5378,145.5844,145.2953,145.3979,5130.0
2018-01-16 14:20:00,155.83,155.85,155.58,155.8,4180.0,145.3419,145.3606,145.1088,145.3139,4180.0
2018-01-16 14:30:00,155.83,155.88,155.46,155.46,7288.0,145.3419,145.3886,144.9968,144.9968,7288.0
2018-01-16 14:40:00,155.45,155.46,154.96,155.13,6502.0,144.9875,144.9968,144.5305,144.689,6502.0
2018-01-16 14:50:00,155.06,155.29,155.05,155.29,3353.0,144.6238,144.8383,144.6144,144.8383,3353.0
2018-01-16 15:00:00,155.28,155.6,155.27,155.6,6797.0,144.8289,145.1274,144.8196,145.1274,6797.0
2018-01-16 15:10:00,155.66,155.74,155.39,155.64,8387.0,145.1834,145.258,144.9315,145.1647,8387.0
2018-01-16 15:20:00,155.72,155.95,155.57,155.94,10408.0,145.2393,145.4539,145.0994,145.4445,10408.0
2018-01-16 15:30:00,155.89,155.96,155.7,155.92,5740.0,145.3979,145.4632,145.2207,145.4259,5740.0
2018-01-16 15:40:00,155.88,155.95,155.55,155.77,15338.0,145.3886,145.4539,145.0808,145.286,15338.0
2018-01-16 15:50:00,155.77,155.83,155.44,155.53,34730.0,145.286,145.3419,144.9782,145.0621,34730.0
2018-01-17 09:30:00,156.91,156.91,155.91,156.25,43048.0,146.3492,146.3492,145.4165,145.7337,43048.0
2018-01-17 09:40:00,156.36,156.42,155.81,156.14,17917.0,145.8363,145.8922,145.3233,145.6311,17917.0
2018-01-17 09:50:00,156.31,156.78,156.27,156.7,16197.0,145.7896,146.228,145.7523,146.1534,16197.0
2018-01-17 10:00:00,156.7,157.03,156.49,156.66,17682.0,146.1534,146.4612,145.9575,146.1161,17682.0
2018-01-17 10:10:00,156.75,156.85,156.48,156.51,13985.0,146.2,146.2933,145.9482,145.9762,13985.0
2018-01-17 10:20:00,156.57,156.63,156.29,156.29,6010.0,146.0321,146.0881,145.771,145.771,6010.0
2018-01-17 10:30:00,156.41,156.84,156.41,156.75,8714.0,145.8829,146.284,145.8829,146.2,8714.0
2018-01-17 10:40:00,156.78,157.02,156.46,157.0,25594.0,146.228,146.4518,145.9295,146.4332,25594.0
2018-01-17 10:50:00,156.92,157.25,156.91,157.25,11766.0,146.3586,146.6664,146.3492,146.6664,11766.0
2018-01-17 11:00:00,157.28,157.49,157.15,157.49,16546.0,146.6943,146.8902,146.5731,146.8902,16546.0
2018-01-17 11:10:00,157.52,157.84,157.46,157.46,17991.0,146.9182,147.2166,146.8622,146.8622,17991.0
2018-01-17 11:20:00,157.49,157.55,156.76,157.1,10123.0,146.8902,146.9462,146.2093,146.5265,10123.0
2018-01-17 11:30:00,157.1,157.22,156.94,156.94,7458.0,146.5265,146.6384,146.3772,146.3772,7458.0
2018-01-17 11:40:00,156.98,156.99,156.72,156.73,8484.0,146.4145,146.4239,146.172,146.1814,8484.0
2018-01-17 11:50:00,156.8,156.91,156.74,156.91,9643.0,146.2466,146.3492,146.1907,146.3492,9643.0
2018-01-17 12:00:00,156.88,157.15,156.88,157.07,8947.0,146.3213,146.5731,146.3213,146.4985,8947.0
2018-01-17 12:10:00,157.09,157.33,157.05,157.19,12549.0,146.5171,146.741,146.4798,146.6104,12549.0
2018-01-17 12:20:00,157.23,157.43,157.13,157.27,6012.0,146.6477,146.8342,146.5544,146.685,6012.0
2018-01-17 12:30:00,157.29,157.4,157.22,157.25,7808.0,146.7037,146.8063,146.6384,146.6664,7808.0
2018-01-17 12:40:00,157.31,157.48,157.21,157.28,12604.0,146.7223,146.8809,146.629,146.6943,12604.0
2018-01-17 12:50:00,157.27,157.3,157.2,157.23,4563.0,146.685,146.713,146.6197,146.6477,4563.0
2018-01-17 13:00:00,157.23,157.36,157.21,157.25,21738.0,146.6477,146.769,146.629,146.6664,21738.0
2018-01-17 13:10:00,157.24,157.27,157.02,157.17,5713.0,146.657,146.685,146.4518,146.5917,5713.0
2018-01-17 13:20:00,157.11,157.23,157.06,157.11,4774.0,146.5358,146.6477,146.4891,146.5358,4774.0
2018-01-17 13:30:00,157.07,157.29,157.07,157.21,6163.0,146.4985,146.7037,146.4985,146.629,6163.0
2018-01-17 13:40:00,157.26,157.49,157.26,157.46,3501.0,146.6757,146.8902,146.6757,146.8622,3501.0
2018-01-17 13:50:00,157.48,157.65,157.4,157.55,5054.0,146.8809,147.0394,146.8063,146.9462,5054.0
2018-01-17 14:00:00,157.56,157.74,157.43,157.43,5246.0,146.9555,147.1234,146.8342,146.8342,5246.0
2018-01-17 14:10:00,157.45,157.7,157.4,157.55,11307.0,146.8529,147.0861,146.8063,146.9462,11307.0
2018-01-17 14:20:00,157.55,157.67,157.5,157.5,3664.0,146.9462,147.0581,146.8995,146.8995,3664.0
2018-01-17 14:30:00,157.57,157.68,157.46,157.57,8377.0,146.9648,147.0674,146.8622,146.9648,8377.0
2018-01-17 14:40:00,157.6,157.88,157.6,157.83,5557.0,146.9928,147.254,146.9928,147.2073,5557.0
2018-01-17 14:50:00,157.82,157.99,157.73,157.8,6741.0,147.198,147.3566,147.1141,147.1793,6741.0
2018-01-17 15:00:00,157.87,158.04,157.79,157.84,15257.0,147.2446,147.4032,147.17,147.2166,15257.0
2018-01-17 15:10:00,157.82,157.83,157.59,157.64,9555.0,147.198,147.2073,146.9835,147.0301,9555.0
2018-01-17 15:20:00,157.62,157.64,157.41,157.42,6815.0,147.0115,147.0301,146.8156,146.8249,6815.0
2018-01-17 15:30:00,157.41,157.64,157.4,157.52,13829.0,146.8156,147.0301,146.8063,146.9182,13829.0
2018-01-17 15:40:00,157.56,157.58,157.42,157.48,15018.0,146.9555,146.9741,146.8249,146.8809,15018.0
2018-01-17 15:50:00,157.5,157.51,157.17,157.37,39539.0,146.8995,146.9089,146.5917,146.7783,39539.0
2018-01-18 09:30:00,156.87,156.98,156.36,156.87,5105.0,146.3119,146.4145,145.8363,146.3119,5105.0
2018-01-18 09:40:00,156.91,157.16,156.57,157.04,8764.0,146.3492,146.5824,146.0321,146.4705,8764.0
2018-01-18 09:50:00,157.06,157.06,156.79,156.9,14164.0,146.4891,146.4891,146.2373,146.3399,14164.0
2018-01-18 10:00:00,156.86,157.21,156.81,157.01,8590.0,146.3026,146.629,146.256,146.4425,8590.0
2018-01-18 10:10:00,157.06,157.07,156.61,156.69,9685.0,146.4891,146.4985,146.0694,146.144,9685.0
2018-01-18 10:20:00,156.72,156.82,156.47,156.78,3555.0,146.172,146.2653,145.9389,146.228,3555.0
2018-01-18 10:30:00,156.79,157.06,156.79,156.99,6182.0,146.2373,146.4891,146.2373,146.4239,6182.0
2018-01-18 10:40:00,157.03,157.06,156.75,156.83,8428.0,146.4612,146.4891,146.2,146.2746,8428.0
2018-01-18 10:50:00,156.83,156.99,156.72,156.82,14359.0,146.2746,146.4239,146.172,146.2653,14359.0
2018-01-18 11:00:00,156.84,156.96,156.76,156.9,4920.0,146.284,146.3959,146.2093,146.3399,4920.0
2018-01-18 11:10:00,156.88,156.89,156.69,156.84,8260.0,146.3213,146.3306,146.144,146.284,8260.0
2018-01-18 11:20:00,156.86,156.86,156.6,156.72,4356.0,146.3026,146.3026,146.0601,146.172,4356.0
2018-01-18 11:30:00,156.67,156.82,156.55,156.81,6335.0,146.1254,146.2653,146.0135,146.256,6335.0
2018-01-18 11:40:00,156.81,156.84,156.55,156.69,20901.0,146.256,146.284,146.0135,146.144,20901.0
2018-01-18 11:50:00,156.72,157.13,156.66,157.11,22618.0,146.172,146.5544,146.1161,146.5358,22618.0
2018-01-18 12:00:00,157.19,157.27,156.93,156.95,13906.0,146.6104,146.685,146.3679,146.3865,13906.0
2018-01-18 12:10:00,157.13,157.15,156.96,157.1,15629.0,146.5544,146.5731,146.3959,146.5265,15629.0
2018-01-18 12:20:00,157.08,157.49,157.02,157.39,4900.0,146.5078,146.8902,146.4518,146.7969,4900.0
2018-01-18 12:30:00,157.38,157.55,157.24,157.55,8730.0,146.7876,146.9462,146.657,146.9462,8730.0
2018-01-18 12:40:00,157.6,157.72,157.59,157.7,6048.0,146.9928,147.1047,146.9835,147.0861,6048.0
2018-01-18 12:50:00,157.73,157.73,157.15,157.41,62899.0,147.1141,147.1141,146.5731,146.8156,62899.0
2018-01-18 13:00:00,157.42,157.68,157.41,157.68,5256.0,146.8249,147.0674,146.8156,147.0674,5256.0
2018-01-18 13:10:00,157.68,157.92,157.68,157.81,3650.0,147.0674,147.2913,147.0674,147.1887,3650.0
2018-01-18 13:20:00,157.78,157.86,157.48,157.62,4409.0,147.1607,147.2353,146.8809,147.0115,4409.0
2018-01-18 13:30:00,157.62,157.84,157.61,157.8,4135.0,147.0115,147.2166,147.0021,147.1793,4135.0
2018-01-18 13:40:00,157.76,157.91,157.76,157.8,2600.0,147.142,147.2819,147.142,147.1793,2600.0
2018-01-18 13:50:00,157.84,157.84,157.62,157.68,8002.0,147.2166,147.2166,147.0115,147.0674,8002.0
2018-01-18 14:00:00,157.64,157.78,157.38,157.55,10571.0,147.0301,147.1607,146.7876,146.9462,10571.0
2018-01-18 14:10:00,157.64,157.75,157.58,157.61,4878.0,147.0301,147.1327,146.9741,147.0021,4878.0
2018-01-18 14:20:00,157.65,157.91,157.64,157.87,2216.0,147.0394,147.2819,147.0301,147.2446,2216.0
2018-01-18 14:30:00,157.91,157.91,157.58,157.58,14857.0,147.2819,147.2819,146.9741,146.9741,14857.0
2018-01-18 14:40:00,157.58,157.66,157.53,157.64,12994.0,146.9741,147.0488,146.9275,147.0301,12994.0
2018-01-18 14:50:00,157.63,157.76,157.57,157.63,19866.0,147.0208,147.142,146.9648,147.0208,19866.0
2018-01-18 15:00:00,157.61,157.61,157.4,157.47,5642.0,147.0021,147.0021,146.8063,146.8715,5642.0
2018-01-18 15:10:00,157.53,157.55,157.45,157.49,5850.0,146.9275,146.9462,146.8529,146.8902,5850.0
2018-01-18 15:20:00,157.49,157.55,157.37,157.37,9381.0,146.8902,146.9462,146.7783,146.7783,9381.0
2018-01-18 15:30:00,157.37,157.37,157.06,157.22,18042.0,146.7783,146.7783,146.4891,146.6384,18042.0
2018-01-18 15:40:00,157.26,157.51,157.25,157.5,36324.0,146.6757,146.9089,146.6664,146.8995,36324.0
2018-01-18 15:50:00,157.52,157.59,157.34,157.58,102930.0,146.9182,146.9835,146.7503,146.9741,102930.0
2018-01-19 09:30:00,158.29,158.83,157.85,158.68,84799.0,147.6364,148.14,147.226,148.0001,84799.0
2018-01-19 09:40:00,158.81,159.85,158.8,159.85,7789.0,148.1214,149.0914,148.112,149.0914,7789.0
2018-01-19 09:50:00,159.69,160.13,159.37,160.05,14080.0,148.9421,149.3525,148.6437,149.2779,14080.0
2018-01-19 10:00:00,159.93,159.99,159.21,159.47,10968.0,149.166,149.2219,148.4944,148.7369,10968.0
2018-01-19 10:10:00,159.47,159.67,159.17,159.34,16519.0,148.7369,148.9235,148.4571,148.6157,16519.0
2018-01-19 10:20:00,159.29,159.99,159.2,159.95,5900.0,148.5691,149.2219,148.4851,149.1846,5900.0
2018-01-19 10:30:00,159.96,159.96,159.5,159.65,68274.0,149.194,149.194,148.7649,148.9048,68274.0
2018-01-19 10:40:00,159.5,159.54,159.21,159.32,10152.0,148.7649,148.8022,148.4944,148.597,10152.0
2018-01-19 10:50:00,159.27,159.28,159.02,159.19,7395.0,148.5504,148.5597,148.3172,148.4758,7395.0
2018-01-19 11:00:00,159.25,159.25,159.04,159.17,11961.0,148.5317,148.5317,148.3359,148.4571,11961.0
2018-01-19 11:10:00,159.33,159.38,159.17,159.28,4261.0,148.6064,148.653,148.4571,148.5597,4261.0
2018-01-19 11:20:00,159.28,159.61,159.23,159.38,6522.0,148.5597,148.8675,148.5131,148.653,6522.0
2018-01-19 11:30:00,159.43,159.48,159.33,159.47,3332.0,148.6996,148.7463,148.6064,148.7369,3332.0
2018-01-19 11:40:00,159.41,159.6,159.36,159.56,12808.0,148.681,148.8582,148.6343,148.8209,12808.0
2018-01-19 11:50:00,159.49,159.69,159.46,159.63,11566.0,148.7556,148.9421,148.7276,148.8862,11566.0
2018-01-19 12:00:00,159.58,159.67,159.36,159.43,23718.0,148.8395,148.9235,148.6343,148.6996,23718.0
2018-01-19 12:10:00,159.43,159.59,159.19,159.59,22230.0,148.6996,148.8489,148.4758,148.8489,22230.0
2018-01-19 12:20:00,159.58,159.59,159.2,159.33,10473.0,148.8395,148.8489,148.4851,148.6064,10473.0
2018-01-19 12:30:00,159.33,159.35,159.11,159.2,8786.0,148.6064,148.625,148.4012,148.4851,8786.0
2018-01-19 12:40:00,159.23,159.29,159.11,159.23,4251.0,148.5131,148.5691,148.4012,148.5131,4251.0
2018-01-19 12:50:00,159.28,159.28,159.01,159.12,6518.0,148.5597,148.5597,148.3079,148.4105,6518.0
2018-01-19 13:00:00,159.13,159.2,159.04,159.04,4006.0,148.4198,148.4851,148.3359,148.3359,4006.0
2018-01-19 13:10:00,159.03,159.26,159.01,159.16,4633.0,148.3266,148.5411,148.3079,148.4478,4633.0
2018-01-19 13:20:00,159.2,159.3,159.14,159.3,3428.0,148.4851,148.5784,148.4292,148.5784,3428.0
2018-01-19 13:30:00,159.27,159.31,159.17,159.24,5194.0,148.5504,148.5877,148.4571,148.5224,5194.0
2018-01-19 13:40:00,159.19,159.33,159.18,159.18,2866.0,148.4758,148.6064,148.4665,148.4665,2866.0
2018-01-19 13:50:00,159.21,159.24,159.09,159.13,4549.0,148.4944,148.5224,148.3825,148.4198,4549.0
2018-01-19 14:00:00,159.06,159.18,159.02,159.09,4894.0,148.3545,148.4665,148.3172,148.3825,4894.0
2018-01-19 14:10:00,159.1,159.15,158.96,159.14,6848.0,148.3918,148.4385,148.2613,148.4292,6848.0
2018-01-19 14:20:00,159.15,159.21,158.98,159.07,8250.0,148.4385,148.4944,148.2799,148.3639,8250.0
2018-01-19 14:30:00,159.11,159.29,159.11,159.2,5351.0,148.4012,148.5691,148.4012,148.4851,5351.0
2018-01-19 14:40:00,159.23,159.35,159.14,159.3,6556.0,148.5131,148.625,148.4292,148.5784,6556.0
2018-01-19 14:50:00,159.33,159.38,159.09,159.14,6275.0,148.6064,148.653,148.3825,148.4292,6275.0
2018-01-19 15:00:00,159.14,159.14,158.87,158.87,7818.0,148.4292,148.4292,148.1773,148.1773,7818.0
2018-01-19 15:10:00,158.92,158.96,158.79,158.91,13570.0,148.224,148.2613,148.1027,148.2146,13570.0
2018-01-19 15:20:00,158.94,159.15,158.91,159.15,9902.0,148.2426,148.4385,148.2146,148.4385,9902.0
2018-01-19 15:30:00,159.15,159.29,159.15,159.28,10178.0,148.4385,148.5691,148.4385,148.5597,10178.0
2018-01-19 15:40:00,159.28,159.43,159.24,159.33,18619.0,148.5597,148.6996,148.5224,148.6064,18619.0
2018-01-19 15:50:00,159.36,159.38,159.13,159.2,78308.0,148.6343,148.653,148.4198,148.4851,78308.0
2018-01-22 09:30:00,159.59,159.91,157.2,159.08,10768.0,148.8489,149.1473,146.6197,148.3732,10768.0
2018-01-22 09:40:00,159.09,159.15,158.23,159.11,8300.0,148.3825,148.4385,147.5804,148.4012,8300.0
2018-01-22 09:50:00,159.05,159.39,158.82,158.82,20220.0,148.3452,148.6623,148.1307,148.1307,20220.0
2018-01-22 10:00:00,158.79,158.81,158.55,158.56,2476.0,148.1027,148.1214,147.8789,147.8882,2476.0
2018-01-22 10:10:00,158.65,159.28,158.65,159.28,6364.0,147.9721,148.5597,147.9721,148.5597,6364.0
2018-01-22 10:20:00,159.2,159.2,158.8,158.95,3617.0,148.4851,148.4851,148.112,148.2519,3617.0
2018-01-22 10:30:00,159.02,159.02,158.84,158.91,3700.0,148.3172,148.3172,148.1493,148.2146,3700.0
2018-01-22 10:40:00,158.99,158.99,158.81,158.89,8970.0,148.2892,148.2892,148.1214,148.196,8970.0
2018-01-22 10:50:00,158.82,158.82,158.58,158.58,2400.0,148.1307,148.1307,147.9068,147.9068,2400.0
2018-01-22 11:00:00,158.53,158.81,158.52,158.71,6133.0,147.8602,148.1214,147.8509,148.0281,6133.0
2018-01-22 11:10:00,158.72,158.73,158.49,158.49,2930.0,148.0374,148.0467,147.8229,147.8229,2930.0
2018-01-22 11:20:00,158.49,158.54,158.31,158.31,4149.0,147.8229,147.8695,147.655,147.655,4149.0
2018-01-22 11:30:00,158.3,158.58,158.22,158.58,5105.0,147.6457,147.9068,147.5711,147.9068,5105.0
2018-01-22 11:40:00,158.55,158.55,158.39,158.42,800.0,147.8789,147.8789,147.7296,147.7576,800.0
2018-01-22 11:50:00,158.33,158.44,158.2,158.44,9861.0,147.6737,147.7763,147.5524,147.7763,9861.0
2018-01-22 12:00:00,158.41,158.67,158.41,158.67,5243.0,147.7483,147.9908,147.7483,147.9908,5243.0
2018-01-22 12:10:00,158.58,158.72,158.54,158.72,2810.0,147.9068,148.0374,147.8695,148.0374,2810.0
2018-01-22 12:20:00,158.74,158.85,158.7,158.79,9934.0,148.0561,148.1587,148.0188,148.1027,9934.0
2018-01-22 12:30:00,158.77,158.92,158.76,158.85,3507.0,148.0841,148.224,148.0747,148.1587,3507.0
2018-01-22 12:40:00,158.9,158.96,158.86,158.91,1601.0,148.2053,148.2613,148.168,148.2146,1601.0
2018-01-22 12:50:00,158.9,159.06,158.87,158.87,6280.0,148.2053,148.3545,148.1773,148.1773,6280.0
2018-01-22 13:00:00,158.89,158.92,158.84,158.86,3847.0,148.196,148.224,148.1493,148.168,3847.0
2018-01-22 13:10:00,158.9,158.93,158.83,158.86,2700.0,148.2053,148.2333,148.14,148.168,2700.0
2018-01-22 13:20:00,158.88,158.88,158.76,158.81,22769.0,148.1867,148.1867,148.0747,148.1214,22769.0
2018-01-22 13:30:00,158.81,158.95,158.81,158.94,17240.0,148.1214,148.2519,148.1214,148.2426,17240.0
2018-01-22 13:40:00,158.85,159.09,158.85,159.08,3400.0,148.1587,148.3825,148.1587,148.3732,3400.0
2018-01-22 13:50:00,159.06,159.15,159.04,159.14,11120.0,148.3545,148.4385,148.3359,148.4292,11120.0
2018-01-22 14:00:00,159.14,159.15,159.08,159.09,1860.0,148.4292,148.4385,148.3732,148.3825,1860.0
2018-01-22 14:10:00,159.1,159.28,159.1,159.22,4925.0,148.3918,148.5597,148.3918,148.5038,4925.0
2018-01-22 14:20:00,159.24,159.33,159.19,159.24,2398.0,148.5224,148.6064,148.4758,148.5224,2398.0
2018-01-22 14:30:00,159.19,159.36,159.16,159.36,4216.0,148.4758,148.6343,148.4478,148.6343,4216.0
2018-01-22 14:40:00,159.35,159.41,159.21,159.36,7017.0,148.625,148.681,148.4944,148.6343,7017.0
2018-01-22 14:50:00,159.36,159.42,159.33,159.37,6098.0,148.6343,148.6903,148.6064,148.6437,6098.0
2018-01-22 15:00:00,159.33,159.65,159.33,159.65,4905.0,148.6064,148.9048,148.6064,148.9048,4905.0
2018-01-22 15:10:00,159.61,159.66,159.57,159.61,4249.0,148.8675,148.9142,148.8302,148.8675,4249.0
2018-01-22 15:20:00,159.67,159.76,159.65,159.72,6331.0,148.9235,149.0074,148.9048,148.9701,6331.0
2018-01-22 15:30:00,159.7,159.92,159.67,159.92,10680.0,148.9515,149.1567,148.9235,149.1567,10680.0
2018-01-22 15:40:00,159.91,160.15,159.84,160.15,25378.0,149.1473,149.3712,149.082,149.3712,25378.0
2018-01-22 15:50:00,160.2,160.48,160.15,160.47,73154.0,149.4178,149.679,149.3712,149.6696,73154.0
2018-01-23 09:30:00,160.22,160.54,159.06,159.36,10913.0,149.4365,149.7349,148.3545,148.6343,10913.0
2018-01-23 09:40:00,159.53,160.38,159.27,160.36,8525.0,148.7929,149.5857,148.5504,149.567,8525.0
2018-01-23 09:50:00,160.39,160.43,159.55,160.0,9111.0,149.595,149.6323,148.8116,149.2313,9111.0
2018-01-23 10:00:00,159.78,160.19,159.78,159.87,5486.0,149.0261,149.4085,149.0261,149.11,5486.0
2018-01-23 10:10:00,159.96,160.61,159.96,160.6,20371.0,149.194,149.8002,149.194,149.7909,20371.0
2018-01-23 10:20:00,160.56,160.7,160.34,160.6,16570.0,149.7536,149.8842,149.5484,149.7909,16570.0
2018-01-23 10:30:00,160.61,160.94,160.57,160.91,10697.0,149.8002,150.108,149.7629,150.08,10697.0
2018-01-23 10:40:00,160.96,161.11,160.74,160.87,8624.0,150.1267,150.2666,149.9215,150.0427,8624.0
2018-01-23 10:50:00,160.9,160.95,160.64,160.91,5592.0,150.0707,150.1173,149.8282,150.08,5592.0
2018-01-23 11:00:00,160.95,160.95,160.43,160.43,9646.0,150.1173,150.1173,149.6323,149.6323,9646.0
2018-01-23 11:10:00,160.43,160.58,160.41,160.45,7212.0,149.6323,149.7722,149.6137,149.651,7212.0
2018-01-23 11:20:00,160.47,160.61,160.37,160.48,7930.0,149.6696,149.8002,149.5764,149.679,7930.0
2018-01-23 11:30:00,160.47,160.49,160.38,160.47,3866.0,149.6696,149.6883,149.5857,149.6696,3866.0
2018-01-23 11:40:00,160.5,160.54,160.26,160.41,17118.0,149.6976,149.7349,149.4738,149.6137,17118.0
2018-01-23 11:50:00,160.37,160.37,160.14,160.29,5791.0,149.5764,149.5764,149.3618,149.5018,5791.0
2018-01-23 12:00:00,160.33,160.5,160.22,160.23,6098.0,149.5391,149.6976,149.4365,149.4458,6098.0
2018-01-23 12:10:00,160.23,160.32,160.16,160.28,3592.0,149.4458,149.5297,149.3805,149.4924,3592.0
2018-01-23 12:20:00,160.3,160.47,160.24,160.39,5174.0,149.5111,149.6696,149.4551,149.595,5174.0
2018-01-23 12:30:00,160.43,160.58,160.43,160.54,2971.0,149.6323,149.7722,149.6323,149.7349,2971.0
2018-01-23 12:40:00,160.51,160.52,160.44,160.52,3850.0,149.7069,149.7163,149.6417,149.7163,3850.0
2018-01-23 12:50:00,160.52,160.65,160.39,160.65,3704.0,149.7163,149.8375,149.595,149.8375,3704.0
2018-01-23 13:00:00,160.62,160.74,160.61,160.71,3611.0,149.8095,149.9215,149.8002,149.8935,3611.0
2018-01-23 13:10:00,160.68,160.71,160.59,160.7,2019.0,149.8655,149.8935,149.7816,149.8842,2019.0
2018-01-23 13:20:00,160.65,160.66,160.52,160.59,4006.0,149.8375,149.8468,149.7163,149.7816,4006.0
2018-01-23 13:30:00,160.61,160.69,160.57,160.66,3105.0,149.8002,149.8748,149.7629,149.8468,3105.0
2018-01-23 13:40:00,160.7,160.77,160.66,160.72,9845.0,149.8842,149.9494,149.8468,149.9028,9845.0
2018-01-23 13:50:00,160.74,160.77,160.69,160.7,2629.0,149.9215,149.9494,149.8748,149.8842,2629.0
2018-01-23 14:00:00,160.74,160.78,160.65,160.71,5872.0,149.9215,149.9588,149.8375,149.8935,5872.0
2018-01-23 14:10:00,160.73,160.73,160.54,160.55,4805.0,149.9121,149.9121,149.7349,149.7443,4805.0
2018-01-23 14:20:00,160.51,160.63,160.46,160.6,6049.0,149.7069,149.8189,149.6603,149.7909,6049.0
2018-01-23 14:30:00,160.63,160.69,160.57,160.67,5400.0,149.8189,149.8748,149.7629,149.8562,5400.0
2018-01-23 14:40:00,160.62,160.75,160.62,160.71,6641.0,149.8095,149.9308,149.8095,149.8935,6641.0
2018-01-23 14:50:00,160.71,160.78,160.69,160.72,7288.0,149.8935,149.9588,149.8748,149.9028,7288.0
2018-01-23 15:00:00,160.69,160.71,160.62,160.64,4513.0,149.8748,149.8935,149.8095,149.8282,4513.0
2018-01-23 15:10:00,160.67,160.68,160.51,160.6,8141.0,149.8562,149.8655,149.7069,149.7909,8141.0
2018-01-23 15:20:00,160.58,160.67,160.54,160.61,12310.0,149.7722,149.8562,149.7349,149.8002,12310.0
2018-01-23 15:30:00,160.65,160.75,160.64,160.74,13079.0,149.8375,149.9308,149.8282,149.9215,13079.0
2018-01-23 15:40:00,160.74,160.87,160.7,160.86,10303.0,149.9215,150.0427,149.8842,150.0334,10303.0
2018-01-23 15:50:00,160.87,160.93,160.73,160.83,46591.0,150.0427,150.0987,149.9121,150.0054,46591.0
2018-01-24 09:30:00,161.52,161.52,161.14,161.52,5881.0,150.649,150.649,150.2945,150.649,5881.0
2018-01-24 09:40:00,161.45,162.26,161.42,162.18,11340.0,150.5837,151.3392,150.5557,151.2645,11340.0
2018-01-24 09:50:00,162.2,162.76,162.08,162.76,4100.0,151.2832,151.8055,151.1713,151.8055,4100.0
2018-01-24 10:00:00,162.81,163.0,162.63,162.76,14184.0,151.8521,152.0294,151.6843,151.8055,14184.0
2018-01-24 10:10:00,162.7,162.75,162.19,162.2,5012.0,151.7495,151.7962,151.2739,151.2832,5012.0
2018-01-24 10:20:00,162.21,162.5,162.17,162.5,6487.0,151.2925,151.563,151.2552,151.563,6487.0
2018-01-24 10:30:00,162.51,163.15,162.46,162.91,16190.0,151.5723,152.1693,151.5257,151.9454,16190.0
2018-01-24 10:40:00,162.97,163.42,162.97,163.12,16460.0,152.0014,152.4211,152.0014,152.1413,16460.0
2018-01-24 10:50:00,163.02,163.11,162.98,163.11,4633.0,152.048,152.132,152.0107,152.132,4633.0
2018-01-24 11:00:00,163.16,163.28,162.86,162.86,8076.0,152.1786,152.2905,151.8988,151.8988,8076.0
2018-01-24 11:10:00,162.92,162.98,162.57,162.89,10935.0,151.9547,152.0107,151.6283,151.9268,10935.0
2018-01-24 11:20:00,162.89,162.92,162.7,162.8,7427.0,151.9268,151.9547,151.7495,151.8428,7427.0
2018-01-24 11:30:00,162.85,162.85,162.29,162.55,12197.0,151.8895,151.8895,151.3671,151.6096,12197.0
2018-01-24 11:40:00,162.64,162.78,162.53,162.59,7183.0,151.6936,151.8242,151.591,151.647,7183.0
2018-01-24 11:50:00,162.51,162.83,162.45,162.47,4500.0,151.5723,151.8708,151.5164,151.535,4500.0
2018-01-24 12:00:00,162.49,162.54,162.22,162.54,11154.0,151.5537,151.6003,151.3019,151.6003,11154.0
2018-01-24 12:10:00,162.51,162.55,162.29,162.37,4100.0,151.5723,151.6096,151.3671,151.4418,4100.0
2018-01-24 12:20:00,162.37,162.37,161.96,162.23,9254.0,151.4418,151.4418,151.0594,151.3112,9254.0
2018-01-24 12:30:00,162.26,162.28,161.82,161.89,5977.0,151.3392,151.3578,150.9288,150.9941,5977.0
2018-01-24 12:40:00,161.93,161.99,161.81,161.99,1578.0,151.0314,151.0873,150.9194,151.0873,1578.0
2018-01-24 12:50:00,161.96,162.08,161.82,162.01,3381.0,151.0594,151.1713,150.9288,151.106,3381.0
2018-01-24 13:00:00,162.04,162.04,161.61,161.61,3205.0,151.134,151.134,150.7329,150.7329,3205.0
2018-01-24 13:10:00,161.53,161.61,161.33,161.46,5739.0,150.6583,150.7329,150.4718,150.593,5739.0
2018-01-24 13:20:00,161.46,162.01,161.38,162.01,3000.0,150.593,151.106,150.5184,151.106,3000.0
2018-01-24 13:30:00,161.99,162.21,161.86,162.13,6809.0,151.0873,151.2925,150.9661,151.2179,6809.0
2018-01-24 13:40:00,162.06,162.24,162.06,162.18,2000.0,151.1526,151.3205,151.1526,151.2645,2000.0
2018-01-24 13:50:00,162.19,162.29,162.06,162.24,5481.0,151.2739,151.3671,151.1526,151.3205,5481.0
2018-01-24 14:00:00,162.22,162.27,162.17,162.17,2954.0,151.3019,151.3485,151.2552,151.2552,2954.0
2018-01-24 14:10:00,162.1,162.32,161.98,162.25,7942.0,151.1899,151.3951,151.078,151.3298,7942.0
2018-01-24 14:20:00,162.32,162.4,162.15,162.33,4076.0,151.3951,151.4697,151.2366,151.4044,4076.0
2018-01-24 14:30:00,162.35,162.35,162.03,162.19,3821.0,151.4231,151.4231,151.1246,151.2739,3821.0
2018-01-24 14:40:00,162.15,162.47,162.15,162.41,6896.0,151.2366,151.535,151.2366,151.4791,6896.0
2018-01-24 14:50:00,162.41,162.41,162.09,162.19,2820.0,151.4791,151.4791,151.1806,151.2739,2820.0
2018-01-24 15:00:00,162.18,162.24,162.1,162.22,8227.0,151.2645,151.3205,151.1899,151.3019,8227.0
2018-01-24 15:10:00,162.18,162.27,162.13,162.16,5290.0,151.2645,151.3485,151.2179,151.2459,5290.0
2018-01-24 15:20:00,162.18,162.27,162.17,162.25,6838.0,151.2645,151.3485,151.2552,151.3298,6838.0
2018-01-24 15:30:00,162.22,162.31,162.01,162.31,15657.0,151.3019,151.3858,151.106,151.3858,15657.0
2018-01-24 15:40:00,162.32,162.69,162.26,162.43,15783.0,151.3951,151.7402,151.3392,151.4977,15783.0
2018-01-24 15:50:00,162.37,162.39,162.1,162.21,33799.0,151.4418,151.4604,151.1899,151.2925,33799.0
2018-01-25 09:30:00,162.83,163.25,162.46,162.85,11258.0,151.8708,152.2625,151.5257,151.8895,11258.0
2018-01-25 09:40:00,163.11,163.13,162.7,162.9,7142.0,152.132,152.1506,151.7495,151.9361,7142.0
2018-01-25 09:50:00,162.82,162.83,162.23,162.35,2642.0,151.8615,151.8708,151.3112,151.4231,2642.0
2018-01-25 10:00:00,162.24,162.85,162.1,162.74,5885.0,151.3205,151.8895,151.1899,151.7869,5885.0
2018-01-25 10:10:00,162.82,162.89,162.39,162.89,3008.0,151.8615,151.9268,151.4604,151.9268,3008.0
2018-01-25 10:20:00,162.99,163.13,162.43,162.45,4025.0,152.02,152.1506,151.4977,151.5164,4025.0
2018-01-25 10:30:00,162.47,162.9,162.47,162.79,2411.0,151.535,151.9361,151.535,151.8335,2411.0
2018-01-25 10:40:00,162.64,162.81,162.61,162.78,1490.0,151.6936,151.8521,151.6656,151.8242,1490.0
2018-01-25 10:50:00,162.85,163.12,162.84,163.09,3272.0,151.8895,152.1413,151.8801,152.1133,3272.0
2018-01-25 11:00:00,162.97,163.07,162.89,162.96,2372.0,152.0014,152.0946,151.9268,151.992,2372.0
2018-01-25 11:10:00,163.0,163.16,162.99,163.09,2239.0,152.0294,152.1786,152.02,152.1133,2239.0
2018-01-25 11:20:00,163.05,163.09,162.96,163.09,2025.0,152.076,152.1133,151.992,152.1133,2025.0
2018-01-25 11:30:00,163.16,163.4,163.01,163.4,3313.0,152.1786,152.4024,152.0387,152.4024,3313.0
2018-01-25 11:40:00,163.3,163.6,163.3,163.42,5563.0,152.3092,152.589,152.3092,152.4211,5563.0
2018-01-25 11:50:00,163.45,163.55,163.33,163.35,6037.0,152.4491,152.5423,152.3371,152.3558,6037.0
2018-01-25 12:00:00,163.39,163.46,163.33,163.38,2807.0,152.3931,152.4584,152.3371,152.3838,2807.0
2018-01-25 12:10:00,163.33,163.48,163.28,163.3,2526.0,152.3371,152.477,152.2905,152.3092,2526.0
2018-01-25 12:20:00,163.25,163.28,163.02,163.18,2160.0,152.2625,152.2905,152.048,152.1972,2160.0
2018-01-25 12:30:00,163.28,163.37,163.2,163.28,3010.0,152.2905,152.3745,152.2159,152.2905,3010.0
2018-01-25 12:40:00,163.22,163.42,163.21,163.41,4440.0,152.2345,152.4211,152.2252,152.4118,4440.0
2018-01-25 12:50:00,163.37,163.39,163.17,163.18,2298.0,152.3745,152.3931,152.1879,152.1972,2298.0
2018-01-25 13:00:00,163.16,163.35,163.16,163.35,2445.0,152.1786,152.3558,152.1786,152.3558,2445.0
2018-01-25 13:10:00,163.39,163.48,163.25,163.25,1902.0,152.3931,152.477,152.2625,152.2625,1902.0
2018-01-25 13:20:00,163.25,163.29,163.17,163.21,1590.0,152.2625,152.2998,152.1879,152.2252,1590.0
2018-01-25 13:30:00,163.18,163.46,163.18,163.46,3958.0,152.1972,152.4584,152.1972,152.4584,3958.0
2018-01-25 13:40:00,163.51,163.56,163.43,163.55,3165.0,152.505,152.5517,152.4304,152.5423,3165.0
2018-01-25 13:50:00,163.55,163.68,163.55,163.58,2956.0,152.5423,152.6636,152.5423,152.5703,2956.0
2018-01-25 14:00:00,163.58,163.7,163.41,163.6,5675.0,152.5703,152.6822,152.4118,152.589,5675.0
2018-01-25 14:10:00,163.63,163.63,163.06,163.11,8273.0,152.617,152.617,152.0853,152.132,8273.0
2018-01-25 14:20:00,163.22,163.3,163.12,163.18,3528.0,152.2345,152.3092,152.1413,152.1972,3528.0
2018-01-25 14:30:00,163.24,163.4,163.17,163.21,3929.0,152.2532,152.4024,152.1879,152.2252,3929.0
2018-01-25 14:40:00,163.29,163.29,163.15,163.21,2500.0,152.2998,152.2998,152.1693,152.2252,2500.0
2018-01-25 14:50:00,163.14,163.15,162.91,162.98,5631.0,152.1599,152.1693,151.9454,152.0107,5631.0
2018-01-25 15:00:00,162.96,163.13,162.83,162.9,4022.0,151.992,152.1506,151.8708,151.9361,4022.0
2018-01-25 15:10:00,162.83,162.88,162.61,162.68,5530.0,151.8708,151.9174,151.6656,151.7309,5530.0
2018-01-25 15:20:00,162.75,162.86,162.71,162.71,6899.0,151.7962,151.8988,151.7589,151.7589,6899.0
2018-01-25 15:30:00,162.69,162.7,162.51,162.62,10058.0,151.7402,151.7495,151.5723,151.6749,10058.0
2018-01-25 15:40:00,162.62,162.81,162.5,162.62,13694.0,151.6749,151.8521,151.563,151.6749,13694.0
2018-01-25 15:50:00,162.65,162.83,162.56,162.78,34594.0,151.7029,151.8708,151.619,151.8242,34594.0
2018-01-26 09:30:00,163.72,163.99,163.44,163.44,7742.0,152.7009,152.9527,152.4397,152.4397,7742.0
2018-01-26 09:40:00,163.22,163.45,163.07,163.45,9270.0,152.2345,152.4491,152.0946,152.4491,9270.0
2018-01-26 09:50:00,163.45,164.91,163.42,164.87,17444.0,152.4491,153.8108,152.4211,153.7735,17444.0
2018-01-26 10:00:00,164.91,165.08,164.5,164.61,21415.0,153.8108,153.9694,153.4284,153.531,21415.0
2018-01-26 10:10:00,164.59,164.8,164.45,164.77,23630.0,153.5123,153.7082,153.3818,153.6802,23630.0
2018-01-26 10:20:00,164.77,165.4,164.7,165.36,27572.0,153.6802,154.2678,153.6149,154.2305,27572.0
2018-01-26 10:30:00,165.37,165.84,165.36,165.82,20279.0,154.2398,154.6782,154.2305,154.6596,20279.0
2018-01-26 10:40:00,165.8,165.8,165.17,165.31,9604.0,154.6409,154.6409,154.0533,154.1839,9604.0
2018-01-26 10:50:00,165.33,165.68,165.3,165.42,9767.0,154.2025,154.529,154.1746,154.2865,9767.0
2018-01-26 11:00:00,165.43,165.51,165.29,165.32,19392.0,154.2958,154.3704,154.1652,154.1932,19392.0
2018-01-26 11:10:00,165.32,165.37,165.18,165.3,5047.0,154.1932,154.2398,154.0626,154.1746,5047.0
2018-01-26 11:20:00,165.29,165.61,165.24,165.49,11253.0,154.1652,154.4637,154.1186,154.3518,11253.0
2018-01-26 11:30:00,165.46,165.52,165.24,165.29,4356.0,154.3238,154.3797,154.1186,154.1652,4356.0
2018-01-26 11:40:00,165.32,165.76,165.31,165.74,16937.0,154.1932,154.6036,154.1839,154.5849,16937.0
2018-01-26 11:50:00,165.7,165.8,165.52,165.6,22502.0,154.5476,154.6409,154.3797,154.4544,22502.0
2018-01-26 12:00:00,165.64,165.64,165.34,165.38,3700.0,154.4917,154.4917,154.2119,154.2492,3700.0
2018-01-26 12:10:00,165.36,165.42,165.29,165.41,3644.0,154.2305,154.2865,154.1652,154.2772,3644.0
2018-01-26 12:20:00,165.43,165.77,165.43,165.76,6158.0,154.2958,154.6129,154.2958,154.6036,6158.0
2018-01-26 12:30:00,165.72,165.88,165.72,165.87,5567.0,154.5663,154.7155,154.5663,154.7062,5567.0
2018-01-26 12:40:00,165.89,166.1,165.89,166.04,12267.0,154.7248,154.9207,154.7248,154.8647,12267.0
2018-01-26 12:50:00,166.02,166.07,165.98,166.04,10721.0,154.8461,154.8927,154.8088,154.8647,10721.0
2018-01-26 13:00:00,166.08,166.09,165.99,166.05,5990.0,154.9021,154.9114,154.8181,154.8741,5990.0
2018-01-26 13:10:00,166.05,166.13,166.0,166.07,6480.0,154.8741,154.9487,154.8274,154.8927,6480.0
2018-01-26 13:20:00,166.04,166.13,166.02,166.13,4033.0,154.8647,154.9487,154.8461,154.9487,4033.0
2018-01-26 13:30:00,166.15,166.45,166.06,166.32,12757.0,154.9673,155.2472,154.8834,155.1259,12757.0
2018-01-26 13:40:00,166.28,166.49,166.25,166.47,7271.0,155.0886,155.2845,155.0606,155.2658,7271.0
2018-01-26 13:50:00,166.51,166.99,166.49,166.96,11891.0,155.3031,155.7508,155.2845,155.7228,11891.0
2018-01-26 14:00:00,166.95,166.98,166.62,166.77,25632.0,155.7135,155.7415,155.4057,155.5456,25632.0
2018-01-26 14:10:00,166.75,166.78,166.67,166.74,10738.0,155.527,155.5549,155.4523,155.5176,10738.0
2018-01-26 14:20:00,166.76,166.96,166.75,166.78,10998.0,155.5363,155.7228,155.527,155.5549,10998.0
2018-01-26 14:30:00,166.74,166.74,166.43,166.49,13214.0,155.5176,155.5176,155.2285,155.2845,13214.0
2018-01-26 14:40:00,166.49,166.62,166.45,166.62,9088.0,155.2845,155.4057,155.2472,155.4057,9088.0
2018-01-26 14:50:00,166.58,166.59,166.35,166.36,8583.0,155.3684,155.3777,155.1539,155.1632,8583.0
2018-01-26 15:00:00,166.34,166.89,166.27,166.72,16172.0,155.1446,155.6575,155.0793,155.499,16172.0
2018-01-26 15:10:00,166.66,166.76,166.51,166.74,14775.0,155.443,155.5363,155.3031,155.5176,14775.0
2018-01-26 15:20:00,166.75,166.83,166.58,166.67,20499.0,155.527,155.6016,155.3684,155.4523,20499.0
2018-01-26 15:30:00,166.65,167.06,166.65,167.02,16713.0,155.4337,155.8161,155.4337,155.7788,16713.0
2018-01-26 15:40:00,167.01,167.18,166.91,167.11,29366.0,155.7695,155.928,155.6762,155.8627,29366.0
2018-01-26 15:50:00,167.13,167.23,166.91,167.18,71420.0,155.8814,155.9747,155.6762,155.928,71420.0
2018-01-29 09:30:00,166.14,166.64,165.02,166.03,28162.0,154.958,155.4244,153.9134,154.8554,28162.0
2018-01-29 09:40:00,166.06,166.36,164.66,164.91,28115.0,154.8834,155.1632,153.5776,153.8108,28115.0
2018-01-29 09:50:00,164.87,165.49,164.31,165.18,36630.0,153.7735,154.3518,153.2512,154.0626,36630.0
2018-01-29 10:00:00,165.06,165.18,164.3,164.63,38386.0,153.9507,154.0626,153.2419,153.5496,38386.0
2018-01-29 10:10:00,164.7,164.82,164.16,164.22,24670.0,153.6149,153.7269,153.1113,153.1672,24670.0
2018-01-29 10:20:00,164.25,164.57,164.07,164.57,15094.0,153.1952,153.4937,153.0273,153.4937,15094.0
2018-01-29 10:30:00,164.63,165.03,164.12,164.28,21825.0,153.5496,153.9227,153.074,153.2232,21825.0
2018-01-29 10:40:00,164.3,164.63,163.85,164.05,14400.0,153.2419,153.5496,152.8221,153.0087,14400.0
2018-01-29 10:50:00,163.98,163.98,163.39,163.46,12280.0,152.9434,152.9434,152.3931,152.4584,12280.0
2018-01-29 11:00:00,163.38,163.94,163.38,163.66,10635.0,152.3838,152.9061,152.3838,152.6449,10635.0
2018-01-29 11:10:00,163.57,163.85,163.14,163.48,35329.0,152.561,152.8221,152.1599,152.477,35329.0
2018-01-29 11:20:00,163.54,163.64,163.05,163.33,10257.0,152.533,152.6263,152.076,152.3371,10257.0
2018-01-29 11:30:00,163.36,163.77,163.35,163.71,8331.0,152.3651,152.7475,152.3558,152.6916,8331.0
2018-01-29 11:40:00,163.65,163.84,163.38,163.41,9488.0,152.6356,152.8128,152.3838,152.4118,9488.0
2018-01-29 11:50:00,163.38,163.58,162.96,163.02,5929.0,152.3838,152.5703,151.992,152.048,5929.0
2018-01-29 12:00:00,162.96,163.13,162.76,162.76,10628.0,151.992,152.1506,151.8055,151.8055,10628.0
2018-01-29 12:10:00,162.76,162.82,162.6,162.62,13610.0,151.8055,151.8615,151.6563,151.6749,13610.0
2018-01-29 12:20:00,162.63,162.63,161.99,162.03,13195.0,151.6843,151.6843,151.0873,151.1246,13195.0
2018-01-29 12:30:00,162.03,162.64,162.03,162.58,4360.0,151.1246,151.6936,151.1246,151.6376,4360.0
2018-01-29 12:40:00,162.5,162.56,162.35,162.4,7200.0,151.563,151.619,151.4231,151.4697,7200.0
2018-01-29 12:50:00,162.5,162.88,162.5,162.8,7973.0,151.563,151.9174,151.563,151.8428,7973.0
2018-01-29 13:00:00,162.76,162.83,162.62,162.64,6223.0,151.8055,151.8708,151.6749,151.6936,6223.0
2018-01-29 13:10:00,162.61,162.73,162.46,162.57,6364.0,151.6656,151.7775,151.5257,151.6283,6364.0
2018-01-29 13:20:00,162.62,162.77,162.51,162.67,8606.0,151.6749,151.8148,151.5723,151.7216,8606.0
2018-01-29 13:30:00,162.67,162.76,162.46,162.61,15956.0,151.7216,151.8055,151.5257,151.6656,15956.0
2018-01-29 13:40:00,162.61,162.77,162.55,162.56,22395.0,151.6656,151.8148,151.6096,151.619,22395.0
2018-01-29 13:50:00,162.55,162.89,162.55,162.89,6750.0,151.6096,151.9268,151.6096,151.9268,6750.0
2018-01-29 14:00:00,162.88,163.02,162.79,162.94,6000.0,151.9174,152.048,151.8335,151.9734,6000.0
2018-01-29 14:10:00,162.97,163.35,162.83,163.1,9517.0,152.0014,152.3558,151.8708,152.1226,9517.0
2018-01-29 14:20:00,163.11,163.28,162.76,162.88,17547.0,152.132,152.2905,151.8055,151.9174,17547.0
2018-01-29 14:30:00,162.8,162.84,162.39,162.39,12232.0,151.8428,151.8801,151.4604,151.4604,12232.0
2018-01-29 14:40:00,162.4,162.71,162.39,162.67,10928.0,151.4697,151.7589,151.4604,151.7216,10928.0
2018-01-29 14:50:00,162.71,163.01,162.64,163.0,9606.0,151.7589,152.0387,151.6936,152.0294,9606.0
2018-01-29 15:00:00,163.07,163.07,162.65,162.8,15691.0,152.0946,152.0946,151.7029,151.8428,15691.0
2018-01-29 15:10:00,162.8,163.09,162.8,162.88,9923.0,151.8428,152.1133,151.8428,151.9174,9923.0
2018-01-29 15:20:00,162.79,162.79,162.54,162.7,13496.0,151.8335,151.8335,151.6003,151.7495,13496.0
2018-01-29 15:30:00,162.72,162.74,162.21,162.21,16265.0,151.7682,151.7869,151.2925,151.2925,16265.0
2018-01-29 15:40:00,162.16,162.2,161.72,161.74,33095.0,151.2459,151.2832,150.8355,150.8542,33095.0
2018-01-29 15:50:00,161.83,162.22,161.72,161.75,95485.0,150.9381,151.3019,150.8355,150.8635,95485.0
2018-01-30 09:30:00,161.05,162.02,160.13,161.9,15176.0,150.2106,151.1153,149.3525,151.0034,15176.0
2018-01-30 09:40:00,161.66,161.93,161.21,161.37,11827.0,150.7795,151.0314,150.3598,150.5091,11827.0
2018-01-30 09:50:00,161.26,161.8,161.09,161.46,12830.0,150.4065,150.9101,150.2479,150.593,12830.0
2018-01-30 10:00:00,161.42,161.42,160.32,160.91,14500.0,150.5557,150.5557,149.5297,150.08,14500.0
2018-01-30 10:10:00,160.87,161.21,160.75,160.95,16944.0,150.0427,150.3598,149.9308,150.1173,16944.0
2018-01-30 10:20:00,160.9,161.68,160.82,161.67,10173.0,150.0707,150.7982,149.9961,150.7889,10173.0
2018-01-30 10:30:00,161.83,162.28,161.62,162.12,15547.0,150.9381,151.3578,150.7422,151.2086,15547.0
2018-01-30 10:40:00,162.11,162.15,161.41,161.52,5565.0,151.1993,151.2366,150.5464,150.649,5565.0
2018-01-30 10:50:00,161.34,162.3,161.3,162.27,14960.0,150.4811,151.3765,150.4438,151.3485,14960.0
2018-01-30 11:00:00,162.31,162.39,161.76,161.96,4547.0,151.3858,151.4604,150.8728,151.0594,4547.0
2018-01-30 11:10:00,162.05,162.05,161.75,161.78,7259.0,151.1433,151.1433,150.8635,150.8915,7259.0
2018-01-30 11:20:00,161.85,161.87,161.56,161.7,2300.0,150.9568,150.9754,150.6863,150.8169,2300.0
2018-01-30 11:30:00,161.71,161.71,161.22,161.44,12361.0,150.8262,150.8262,150.3692,150.5744,12361.0
2018-01-30 11:40:00,161.45,162.19,161.44,161.93,11958.0,150.5837,151.2739,150.5744,151.0314,11958.0
2018-01-30 11:50:00,161.94,162.03,161.66,161.66,7840.0,151.0407,151.1246,150.7795,150.7795,7840.0
2018-01-30 12:00:00,161.77,161.82,161.51,161.58,11300.0,150.8821,150.9288,150.6396,150.7049,11300.0
2018-01-30 12:10:00,161.63,162.01,161.53,162.01,6994.0,150.7516,151.106,150.6583,151.106,6994.0
2018-01-30 12:20:00,161.99,162.03,161.66,161.66,4223.0,151.0873,151.1246,150.7795,150.7795,4223.0
2018-01-30 12:30:00,161.83,162.11,161.81,161.97,7300.0,150.9381,151.1993,150.9194,151.0687,7300.0
2018-01-30 12:40:00,161.94,162.2,161.82,161.96,4431.0,151.0407,151.2832,150.9288,151.0594,4431.0
2018-01-30 12:50:00,161.93,162.52,161.93,162.52,7738.0,151.0314,151.5817,151.0314,151.5817,7738.0
2018-01-30 13:00:00,162.47,162.47,162.1,162.21,4622.0,151.535,151.535,151.1899,151.2925,4622.0
2018-01-30 13:10:00,162.28,162.42,162.17,162.28,11557.0,151.3578,151.4884,151.2552,151.3578,11557.0
2018-01-30 13:20:00,162.37,162.56,162.26,162.45,5835.0,151.4418,151.619,151.3392,151.5164,5835.0
2018-01-30 13:30:00,162.49,162.51,162.31,162.31,4144.0,151.5537,151.5723,151.3858,151.3858,4144.0
2018-01-30 13:40:00,162.38,162.54,162.33,162.54,9749.0,151.4511,151.6003,151.4044,151.6003,9749.0
2018-01-30 13:50:00,162.47,162.7,162.44,162.63,5800.0,151.535,151.7495,151.507,151.6843,5800.0
2018-01-30 14:00:00,162.59,162.69,162.45,162.62,4600.0,151.647,151.7402,151.5164,151.6749,4600.0
2018-01-30 14:10:00,162.62,162.66,162.39,162.4,14013.0,151.6749,151.7122,151.4604,151.4697,14013.0
2018-01-30 14:20:00,162.53,162.7,162.47,162.58,7505.0,151.591,151.7495,151.535,151.6376,7505.0
2018-01-30 14:30:00,162.56,162.56,162.29,162.29,11493.0,151.619,151.619,151.3671,151.3671,11493.0
2018-01-30 14:40:00,162.33,162.42,161.97,161.99,11049.0,151.4044,151.4884,151.0687,151.0873,11049.0
2018-01-30 14:50:00,162.07,162.07,161.75,161.75,13218.0,151.1619,151.1619,150.8635,150.8635,13218.0
2018-01-30 15:00:00,161.71,161.91,161.66,161.82,16508.0,150.8262,151.0127,150.7795,150.9288,16508.0
2018-01-30 15:10:00,161.8,161.95,161.76,161.76,9160.0,150.9101,151.05,150.8728,150.8728,9160.0
2018-01-30 15:20:00,161.78,162.04,161.74,161.99,17833.0,150.8915,151.134,150.8542,151.0873,17833.0
2018-01-30 15:30:00,162.03,162.23,161.96,162.08,30272.0,151.1246,151.3112,151.0594,151.1713,30272.0
2018-01-30 15:40:00,162.05,162.15,161.99,162.06,28869.0,151.1433,151.2366,151.0873,151.1526,28869.0
2018-01-30 15:50:00,162.01,162.09,161.62,161.65,100867.0,151.106,151.1806,150.7422,150.7702,100867.0
2018-01-31 09:30:00,161.62,162.36,161.62,161.8,13245.0,150.7422,151.4324,150.7422,150.9101,13245.0
2018-01-31 09:40:00,161.81,161.95,161.14,161.14,14181.0,150.9194,151.05,150.2945,150.2945,14181.0
2018-01-31 09:50:00,161.15,161.37,160.63,161.0,26369.0,150.3039,150.5091,149.8189,150.164,26369.0
2018-01-31 10:00:00,161.01,162.41,161.0,162.21,22538.0,150.1733,151.4791,150.164,151.2925,22538.0
2018-01-31 10:10:00,162.29,162.29,161.55,161.69,7563.0,151.3671,151.3671,150.6769,150.8075,7563.0
2018-01-31 10:20:00,161.72,162.0,161.52,161.74,9003.0,150.8355,151.0967,150.649,150.8542,9003.0
2018-01-31 10:30:00,161.62,162.05,161.59,161.98,4905.0,150.7422,151.1433,150.7143,151.078,4905.0
2018-01-31 10:40:00,161.96,162.08,161.6,161.95,10477.0,151.0594,151.1713,150.7236,151.05,10477.0
2018-01-31 10:50:00,162.03,162.03,161.67,161.78,10312.0,151.1246,151.1246,150.7889,150.8915,10312.0
2018-01-31 11:00:00,161.74,161.82,161.55,161.76,11641.0,150.8542,150.9288,150.6769,150.8728,11641.0
2018-01-31 11:10:00,161.65,161.98,161.55,161.72,8719.0,150.7702,151.078,150.6769,150.8355,8719.0
2018-01-31 11:20:00,161.76,161.87,161.64,161.73,4435.0,150.8728,150.9754,150.7609,150.8448,4435.0
2018-01-31 11:30:00,161.64,161.99,161.57,161.99,5250.0,150.7609,151.0873,150.6956,151.0873,5250.0
2018-01-31 11:40:00,161.98,161.98,161.74,161.89,6221.0,151.078,151.078,150.8542,150.9941,6221.0
2018-01-31 11:50:00,161.83,161.9,161.71,161.82,9362.0,150.9381,151.0034,150.8262,150.9288,9362.0
2018-01-31 12:00:00,161.85,161.94,161.69,161.84,10663.0,150.9568,151.0407,150.8075,150.9474,10663.0
2018-01-31 12:10:00,161.84,161.86,161.74,161.8,5730.0,150.9474,150.9661,150.8542,150.9101,5730.0
2018-01-31 12:20:00,161.81,161.9,161.76,161.8,8530.0,150.9194,151.0034,150.8728,150.9101,8530.0
2018-01-31 12:30:00,161.83,161.91,161.81,161.88,8819.0,150.9381,151.0127,150.9194,150.9847,8819.0
2018-01-31 12:40:00,161.88,162.1,161.81,162.1,4601.0,150.9847,151.1899,150.9194,151.1899,4601.0
2018-01-31 12:50:00,162.13,162.26,162.12,162.18,1962.0,151.2179,151.3392,151.2086,151.2645,1962.0
2018-01-31 13:00:00,162.26,162.35,162.18,162.18,4750.0,151.3392,151.4231,151.2645,151.2645,4750.0
2018-01-31 13:10:00,162.22,162.3,162.16,162.3,3941.0,151.3019,151.3765,151.2459,151.3765,3941.0
2018-01-31 13:20:00,162.2,162.43,162.2,162.31,3552.0,151.2832,151.4977,151.2832,151.3858,3552.0
2018-01-31 13:30:00,162.24,162.36,162.23,162.3,2053.0,151.3205,151.4324,151.3112,151.3765,2053.0
2018-01-31 13:40:00,162.34,162.39,162.28,162.31,2900.0,151.4138,151.4604,151.3578,151.3858,2900.0
2018-01-31 13:50:00,162.32,162.6,162.32,162.55,4620.0,151.3951,151.6563,151.3951,151.6096,4620.0
2018-01-31 14:00:00,162.31,162.77,162.28,162.28,5932.0,151.3858,151.8148,151.3578,151.3578,5932.0
2018-01-31 14:10:00,162.41,162.47,162.26,162.44,8313.0,151.4791,151.535,151.3392,151.507,8313.0
2018-01-31 14:20:00,162.42,162.44,161.95,162.01,5339.0,151.4884,151.507,151.05,151.106,5339.0
2018-01-31 14:30:00,161.96,162.01,161.85,161.93,6791.0,151.0594,151.106,150.9568,151.0314,6791.0
2018-01-31 14:40:00,162.01,162.26,161.58,161.58,5832.0,151.106,151.3392,150.7049,150.7049,5832.0
2018-01-31 14:50:00,161.53,161.75,161.46,161.74,10376.0,150.6583,150.8635,150.593,150.8542,10376.0
2018-01-31 15:00:00,161.74,161.95,161.54,161.67,15214.0,150.8542,151.05,150.6676,150.7889,15214.0
2018-01-31 15:10:00,161.63,161.75,161.45,161.52,8909.0,150.7516,150.8635,150.5837,150.649,8909.0
2018-01-31 15:20:00,161.55,161.65,161.48,161.63,6951.0,150.6769,150.7702,150.6117,150.7516,6951.0
2018-01-31 15:30:00,161.71,162.13,161.67,162.05,10202.0,150.8262,151.2179,150.7889,151.1433,10202.0
2018-01-31 15:40:00,162.09,162.42,161.91,161.91,15776.0,151.1806,151.4884,151.0127,151.0127,15776.0
2018-01-31 15:50:00,161.94,162.05,161.77,161.82,62142.0,151.0407,151.1433,150.8821,150.9288,62142.0
2018-02-01 09:30:00,161.67,162.22,160.82,162.05,22635.0,150.7889,151.3019,149.9961,151.1433,22635.0
2018-02-01 09:40:00,162.14,162.14,161.58,161.68,12963.0,151.2272,151.2272,150.7049,150.7982,12963.0
2018-02-01 09:50:00,161.71,162.18,161.63,161.96,5500.0,150.8262,151.2645,150.7516,151.0594,5500.0
2018-02-01 10:00:00,161.91,162.12,161.37,161.52,10007.0,151.0127,151.2086,150.5091,150.649,10007.0
2018-02-01 10:10:00,161.52,161.67,161.3,161.65,8054.0,150.649,150.7889,150.4438,150.7702,8054.0
2018-02-01 10:20:00,161.57,161.8,161.47,161.6,8680.0,150.6956,150.9101,150.6023,150.7236,8680.0
2018-02-01 10:30:00,161.59,162.43,161.59,162.24,9324.0,150.7143,151.4977,150.7143,151.3205,9324.0
2018-02-01 10:40:00,162.23,162.57,162.23,162.57,5691.0,151.3112,151.6283,151.3112,151.6283,5691.0
2018-02-01 10:50:00,162.51,162.69,162.37,162.55,3145.0,151.5723,151.7402,151.4418,151.6096,3145.0
2018-02-01 11:00:00,162.65,162.75,162.42,162.59,3622.0,151.7029,151.7962,151.4884,151.647,3622.0
2018-02-01 11:10:00,162.49,162.75,162.49,162.61,3792.0,151.5537,151.7962,151.5537,151.6656,3792.0
2018-02-01 11:20:00,162.67,162.69,162.43,162.47,4299.0,151.7216,151.7402,151.4977,151.535,4299.0
2018-02-01 11:30:00,162.43,162.85,162.43,162.85,3016.0,151.4977,151.8895,151.4977,151.8895,3016.0
2018-02-01 11:40:00,162.83,163.23,162.74,163.2,4411.0,151.8708,152.2439,151.7869,152.2159,4411.0
2018-02-01 11:50:00,163.26,163.26,162.92,163.17,6842.0,152.2719,152.2719,151.9547,152.1879,6842.0
2018-02-01 12:00:00,163.28,163.71,163.24,163.68,6882.0,152.2905,152.6916,152.2532,152.6636,6882.0
2018-02-01 12:10:00,163.64,163.75,163.57,163.75,6105.0,152.6263,152.7289,152.561,152.7289,6105.0
2018-02-01 12:20:00,163.76,163.78,163.24,163.26,4800.0,152.7382,152.7569,152.2532,152.2719,4800.0
2018-02-01 12:30:00,163.34,163.45,163.27,163.42,3616.0,152.3465,152.4491,152.2812,152.4211,3616.0
2018-02-01 12:40:00,163.21,163.25,163.06,163.14,1251.0,152.2252,152.2625,152.0853,152.1599,1251.0
2018-02-01 12:50:00,163.12,163.33,163.11,163.26,1650.0,152.1413,152.3371,152.132,152.2719,1650.0
2018-02-01 13:00:00,163.24,163.56,163.19,163.53,6253.0,152.2532,152.5517,152.2066,152.5237,6253.0
2018-02-01 13:10:00,163.58,163.72,163.54,163.72,2253.0,152.5703,152.7009,152.533,152.7009,2253.0
2018-02-01 13:20:00,163.74,164.1,163.68,163.96,4811.0,152.7195,153.0553,152.6636,152.9247,4811.0
2018-02-01 13:30:00,163.9,163.92,163.81,163.87,2755.0,152.8688,152.8874,152.7848,152.8408,2755.0
2018-02-01 13:40:00,163.77,163.85,163.73,163.81,7138.0,152.7475,152.8221,152.7102,152.7848,7138.0
2018-02-01 13:50:00,163.75,163.79,163.28,163.31,5218.0,152.7289,152.7662,152.2905,152.3185,5218.0
2018-02-01 14:00:00,163.3,163.53,163.26,163.4,4105.0,152.3092,152.5237,152.2719,152.4024,4105.0
2018-02-01 14:10:00,163.38,163.67,163.33,163.5,7648.0,152.3838,152.6543,152.3371,152.4957,7648.0
2018-02-01 14:20:00,163.5,163.73,163.36,163.69,8191.0,152.4957,152.7102,152.3651,152.6729,8191.0
2018-02-01 14:30:00,163.71,163.71,163.43,163.54,13002.0,152.6916,152.6916,152.4304,152.533,13002.0
2018-02-01 14:40:00,163.59,163.76,163.51,163.7,5717.0,152.5796,152.7382,152.505,152.6822,5717.0
2018-02-01 14:50:00,163.76,163.86,163.69,163.69,7607.0,152.7382,152.8315,152.6729,152.6729,7607.0
2018-02-01 15:00:00,163.74,163.81,163.56,163.68,6766.0,152.7195,152.7848,152.5517,152.6636,6766.0
2018-02-01 15:10:00,163.68,163.73,163.55,163.57,7474.0,152.6636,152.7102,152.5423,152.561,7474.0
2018-02-01 15:20:00,163.47,163.58,163.38,163.45,7756.0,152.4677,152.5703,152.3838,152.4491,7756.0
2018-02-01 15:30:00,163.45,163.51,163.3,163.43,14626.0,152.4491,152.505,152.3092,152.4304,14626.0
2018-02-01 15:40:00,163.38,163.5,163.14,163.48,19416.0,152.3838,152.4957,152.1599,152.477,19416.0
2018-02-01 15:50:00,163.51,163.69,163.34,163.59,47641.0,152.505,152.6729,152.3465,152.5796,47641.0
2018-02-02 09:30:00,162.08,162.5,162.08,162.46,6200.0,151.1713,151.563,151.1713,151.5257,6200.0
2018-02-02 09:40:00,162.38,162.63,162.2,162.47,5552.0,151.4511,151.6843,151.2832,151.535,5552.0
2018-02-02 09:50:00,162.45,162.7,162.25,162.67,3661.0,151.5164,151.7495,151.3298,151.7216,3661.0
2018-02-02 10:00:00,162.77,162.84,162.35,162.35,9108.0,151.8148,151.8801,151.4231,151.4231,9108.0
2018-02-02 10:10:00,162.28,162.43,162.0,162.03,8346.0,151.3578,151.4977,151.0967,151.1246,8346.0
2018-02-02 10:20:00,162.1,162.59,162.03,162.51,7942.0,151.1899,151.647,151.1246,151.5723,7942.0
2018-02-02 10:30:00,162.37,162.37,161.93,162.07,11854.0,151.4418,151.4418,151.0314,151.1619,11854.0
2018-02-02 10:40:00,162.08,162.32,162.05,162.32,10682.0,151.1713,151.3951,151.1433,151.3951,10682.0
2018-02-02 10:50:00,162.44,162.52,162.11,162.26,4221.0,151.507,151.5817,151.1993,151.3392,4221.0
2018-02-02 11:00:00,162.21,162.4,162.11,162.36,11572.0,151.2925,151.4697,151.1993,151.4324,11572.0
2018-02-02 11:10:00,162.29,162.33,161.98,162.04,9995.0,151.3671,151.4044,151.078,151.134,9995.0
2018-02-02 11:20:00,162.03,162.29,161.9,161.97,7897.0,151.1246,151.3671,151.0034,151.0687,7897.0
2018-02-02 11:30:00,162.14,162.14,161.55,161.58,2144.0,151.2272,151.2272,150.6769,150.7049,2144.0
2018-02-02 11:40:00,161.75,161.86,161.2,161.2,12631.0,150.8635,150.9661,150.3505,150.3505,12631.0
2018-02-02 11:50:00,161.27,161.44,160.96,160.96,14284.0,150.4158,150.5744,150.1267,150.1267,14284.0
2018-02-02 12:00:00,160.88,161.05,160.88,161.02,5727.0,150.052,150.2106,150.052,150.1826,5727.0
2018-02-02 12:10:00,160.99,161.07,160.92,160.98,8284.0,150.1546,150.2293,150.0893,150.1453,8284.0
2018-02-02 12:20:00,160.96,161.38,160.87,161.38,6953.0,150.1267,150.5184,150.0427,150.5184,6953.0
2018-02-02 12:30:00,161.44,161.48,161.18,161.4,4444.0,150.5744,150.6117,150.3318,150.537,4444.0
2018-02-02 12:40:00,161.32,161.33,161.04,161.08,3515.0,150.4624,150.4718,150.2013,150.2386,3515.0
2018-02-02 12:50:00,161.11,161.16,160.93,160.93,6818.0,150.2666,150.3132,150.0987,150.0987,6818.0
2018-02-02 13:00:00,160.92,161.25,160.85,160.91,5122.0,150.0893,150.3971,150.0241,150.08,5122.0
2018-02-02 13:10:00,160.94,160.96,160.65,160.72,10532.0,150.108,150.1267,149.8375,149.9028,10532.0
2018-02-02 13:20:00,160.69,160.79,160.37,160.54,7717.0,149.8748,149.9681,149.5764,149.7349,7717.0
2018-02-02 13:30:00,160.68,160.75,160.38,160.39,7515.0,149.8655,149.9308,149.5857,149.595,7515.0
2018-02-02 13:40:00,160.4,160.46,159.97,160.0,10455.0,149.6043,149.6603,149.2033,149.2313,10455.0
2018-02-02 13:50:00,159.94,160.23,159.86,160.18,9285.0,149.1753,149.4458,149.1007,149.3992,9285.0
2018-02-02 14:00:00,160.04,160.11,159.74,159.79,8842.0,149.2686,149.3339,148.9888,149.0354,8842.0
2018-02-02 14:10:00,159.74,159.84,159.28,159.28,8131.0,148.9888,149.082,148.5597,148.5597,8131.0
2018-02-02 14:20:00,159.28,160.08,159.04,159.22,25206.0,148.5597,149.3059,148.3359,148.5038,25206.0
2018-02-02 14:30:00,159.21,159.64,159.13,159.36,8290.0,148.4944,148.8955,148.4198,148.6343,8290.0
2018-02-02 14:40:00,159.34,159.7,159.29,159.43,8982.0,148.6157,148.9515,148.5691,148.6996,8982.0
2018-02-02 14:50:00,159.41,159.45,159.0,159.14,5490.0,148.681,148.7183,148.2986,148.4292,5490.0
2018-02-02 15:00:00,159.19,159.32,158.82,159.24,28114.0,148.4758,148.597,148.1307,148.5224,28114.0
2018-02-02 15:10:00,159.2,159.92,159.13,159.76,11897.0,148.4851,149.1567,148.4198,149.0074,11897.0
2018-02-02 15:20:00,159.81,159.98,159.76,159.76,7923.0,149.0541,149.2126,149.0074,149.0074,7923.0
2018-02-02 15:30:00,159.74,159.91,159.39,159.82,13697.0,148.9888,149.1473,148.6623,149.0634,13697.0
2018-02-02 15:40:00,159.76,159.76,158.78,158.97,51379.0,149.0074,149.0074,148.0934,148.2706,51379.0
2018-02-02 15:50:00,158.99,159.13,158.24,158.51,105648.0,148.2892,148.4198,147.5897,147.8416,105648.0
2018-02-05 09:30:00,157.87,158.36,156.41,156.61,62896.0,147.2446,147.7016,145.8829,146.0694,62896.0
2018-02-05 09:40:00,156.37,156.88,156.09,156.22,32052.0,145.8456,146.3213,145.5844,145.7057,32052.0
2018-02-05 09:50:00,156.26,156.82,156.15,156.73,31431.0,145.743,146.2653,145.6404,146.1814,31431.0
2018-02-05 10:00:00,156.65,157.07,156.59,157.03,33661.0,146.1067,146.4985,146.0508,146.4612,33661.0
2018-02-05 10:10:00,157.0,157.97,157.0,157.97,17651.0,146.4332,147.3379,146.4332,147.3379,17651.0
2018-02-05 10:20:00,157.95,158.34,157.86,158.2,9117.0,147.3192,147.683,147.2353,147.5524,9117.0
2018-02-05 10:30:00,158.18,158.18,157.72,157.72,8556.0,147.5338,147.5338,147.1047,147.1047,8556.0
2018-02-05 10:40:00,157.73,158.52,157.64,158.39,13574.0,147.1141,147.8509,147.0301,147.7296,13574.0
2018-02-05 10:50:00,158.29,158.61,158.1,158.35,10961.0,147.6364,147.9348,147.4591,147.6923,10961.0
2018-02-05 11:00:00,158.28,158.71,158.27,158.52,6650.0,147.627,148.0281,147.6177,147.8509,6650.0
2018-02-05 11:10:00,158.58,158.62,158.32,158.45,7583.0,147.9068,147.9441,147.6643,147.7856,7583.0
2018-02-05 11:20:00,158.36,158.7,158.15,158.46,13535.0,147.7016,148.0188,147.5058,147.7949,13535.0
2018-02-05 11:30:00,158.46,158.53,158.05,158.23,8125.0,147.7949,147.8602,147.4125,147.5804,8125.0
2018-02-05 11:40:00,158.24,158.47,157.98,158.14,14381.0,147.5897,147.8042,147.3472,147.4965,14381.0
2018-02-05 11:50:00,158.15,158.51,158.15,158.45,7010.0,147.5058,147.8416,147.5058,147.7856,7010.0
2018-02-05 12:00:00,158.44,158.45,157.7,157.7,8683.0,147.7763,147.7856,147.0861,147.0861,8683.0
2018-02-05 12:10:00,157.7,157.84,157.33,157.33,9627.0,147.0861,147.2166,146.741,146.741,9627.0
2018-02-05 12:20:00,157.3,157.63,157.21,157.5,7843.0,146.713,147.0208,146.629,146.8995,7843.0
2018-02-05 12:30:00,157.54,157.8,157.42,157.42,7150.0,146.9368,147.1793,146.8249,146.8249,7150.0
2018-02-05 12:40:00,157.54,157.76,157.44,157.5,15351.0,146.9368,147.142,146.8436,146.8995,15351.0
2018-02-05 12:50:00,157.5,157.67,157.31,157.35,11257.0,146.8995,147.0581,146.7223,146.7596,11257.0
2018-02-05 13:00:00,157.25,157.28,156.63,156.64,13030.0,146.6664,146.6943,146.0881,146.0974,13030.0
2018-02-05 13:10:00,156.77,156.97,156.64,156.75,10355.0,146.2187,146.4052,146.0974,146.2,10355.0
2018-02-05 13:20:00,156.75,156.87,156.15,156.28,11993.0,146.2,146.3119,145.6404,145.7616,11993.0
2018-02-05 13:30:00,156.4,156.58,155.97,155.97,10001.0,145.8736,146.0415,145.4725,145.4725,10001.0
2018-02-05 13:40:00,156.03,156.48,156.02,156.37,5814.0,145.5285,145.9482,145.5191,145.8456,5814.0
2018-02-05 13:50:00,156.38,156.66,156.34,156.63,17096.0,145.8549,146.1161,145.8176,146.0881,17096.0
2018-02-05 14:00:00,156.66,156.69,156.13,156.13,12959.0,146.1161,146.144,145.6217,145.6217,12959.0
2018-02-05 14:10:00,156.02,156.18,155.67,155.96,16923.0,145.5191,145.6684,145.1927,145.4632,16923.0
2018-02-05 14:20:00,155.85,156.16,155.65,155.67,11723.0,145.3606,145.6497,145.174,145.1927,11723.0
2018-02-05 14:30:00,155.67,155.69,155.22,155.56,13391.0,145.1927,145.2114,144.773,145.0901,13391.0
2018-02-05 14:40:00,155.54,155.77,155.3,155.31,11244.0,145.0714,145.286,144.8476,144.8569,11244.0
2018-02-05 14:50:00,155.4,155.4,154.32,154.64,18272.0,144.9409,144.9409,143.9336,144.232,18272.0
2018-02-05 15:00:00,154.64,154.81,152.26,152.39,29572.0,144.232,144.3906,142.0122,142.1335,29572.0
2018-02-05 15:10:00,152.22,154.53,151.66,153.42,43411.0,141.9749,144.1294,141.4526,143.0941,43411.0
2018-02-05 15:20:00,153.43,154.7,153.11,154.36,33276.0,143.1035,144.288,142.805,143.9709,33276.0
2018-02-05 15:30:00,154.46,155.35,153.8,153.8,51838.0,144.0641,144.8942,143.4486,143.4486,51838.0
2018-02-05 15:40:00,153.87,154.44,152.39,152.4,42242.0,143.5138,144.0455,142.1335,142.1428,42242.0
2018-02-05 15:50:00,152.4,152.86,151.08,151.26,123965.0,142.1428,142.5718,140.9116,141.0795,123965.0
2018-02-06 09:30:00,150.87,151.99,147.34,151.99,97799.0,140.7158,141.7604,137.4233,141.7604,97799.0
2018-02-06 09:40:00,151.97,156.37,151.97,154.42,92030.0,141.7417,145.8456,141.7417,144.0268,92030.0
2018-02-06 09:50:00,154.48,156.98,154.41,155.38,62319.0,144.0828,146.4145,144.0175,144.9222,62319.0
2018-02-06 10:00:00,155.57,156.77,155.57,156.11,34141.0,145.0994,146.2187,145.0994,145.6031,34141.0
2018-02-06 10:10:00,155.93,156.21,153.82,154.89,37551.0,145.4352,145.6964,143.4672,144.4652,37551.0
2018-02-06 10:20:00,154.98,155.75,153.87,154.67,76526.0,144.5491,145.2673,143.5138,144.26,76526.0
2018-02-06 10:30:00,154.49,154.86,153.76,154.58,54223.0,144.0921,144.4372,143.4112,144.1761,54223.0
2018-02-06 10:40:00,154.65,155.79,154.14,155.04,25295.0,144.2413,145.3046,143.7657,144.6051,25295.0
2018-02-06 10:50:00,155.08,156.28,154.8,156.08,39148.0,144.6424,145.7616,144.3813,145.5751,39148.0
2018-02-06 11:00:00,155.81,156.11,154.99,155.85,20071.0,145.3233,145.6031,144.5585,145.3606,20071.0
2018-02-06 11:10:00,155.96,156.1,154.88,155.63,24548.0,145.4632,145.5938,144.4559,145.1554,24548.0
2018-02-06 11:20:00,155.71,155.71,154.51,154.71,20988.0,145.23,145.23,144.1108,144.2973,20988.0
2018-02-06 11:30:00,154.85,154.85,153.67,154.56,18070.0,144.4279,144.4279,143.3273,144.1574,18070.0
2018-02-06 11:40:00,154.73,154.79,154.22,154.79,18768.0,144.316,144.3719,143.8403,144.3719,18768.0
2018-02-06 11:50:00,154.92,155.59,154.74,155.23,19628.0,144.4932,145.1181,144.3253,144.7823,19628.0
2018-02-06 12:00:00,155.34,155.36,154.73,155.36,19771.0,144.8849,144.9036,144.316,144.9036,19771.0
2018-02-06 12:10:00,155.19,155.57,154.84,155.17,34706.0,144.745,145.0994,144.4186,144.7264,34706.0
2018-02-06 12:20:00,155.17,155.61,154.85,155.61,12794.0,144.7264,145.1367,144.4279,145.1367,12794.0
2018-02-06 12:30:00,155.88,156.43,155.33,156.42,18857.0,145.3886,145.9015,144.8756,145.8922,18857.0
2018-02-06 12:40:00,156.24,156.24,155.4,155.73,21410.0,145.7243,145.7243,144.9409,145.2487,21410.0
2018-02-06 12:50:00,155.51,155.62,154.96,155.38,14133.0,145.0435,145.1461,144.5305,144.9222,14133.0
2018-02-06 13:00:00,155.34,155.44,154.77,154.79,16631.0,144.8849,144.9782,144.3533,144.3719,16631.0
2018-02-06 13:10:00,154.98,155.77,154.93,155.72,10149.0,144.5491,145.286,144.5025,145.2393,10149.0
2018-02-06 13:20:00,155.87,156.04,155.01,155.25,14594.0,145.3792,145.5378,144.5771,144.801,14594.0
2018-02-06 13:30:00,155.22,155.24,154.63,154.78,22313.0,144.773,144.7916,144.2227,144.3626,22313.0
2018-02-06 13:40:00,154.7,154.8,153.86,154.11,19622.0,144.288,144.3813,143.5045,143.7377,19622.0
2018-02-06 13:50:00,154.18,154.32,153.85,154.02,19441.0,143.803,143.9336,143.4952,143.6538,19441.0
2018-02-06 14:00:00,153.95,154.23,153.53,153.53,18878.0,143.5885,143.8496,143.1967,143.1967,18878.0
2018-02-06 14:10:00,153.6,154.55,153.59,153.79,37002.0,143.262,144.1481,143.2527,143.4392,37002.0
2018-02-06 14:20:00,153.83,154.28,153.67,153.88,28441.0,143.4765,143.8963,143.3273,143.5232,28441.0
2018-02-06 14:30:00,153.85,154.55,153.74,154.2,19555.0,143.4952,144.1481,143.3926,143.8216,19555.0
2018-02-06 14:40:00,154.28,155.37,154.01,155.3,28397.0,143.8963,144.9129,143.6444,144.8476,28397.0
2018-02-06 14:50:00,155.4,156.6,155.2,156.3,20946.0,144.9409,146.0601,144.7543,145.7803,20946.0
2018-02-06 15:00:00,156.34,157.47,156.16,157.47,28022.0,145.8176,146.8715,145.6497,146.8715,28022.0
2018-02-06 15:10:00,157.36,157.45,156.36,156.64,22892.0,146.769,146.8529,145.8363,146.0974,22892.0
2018-02-06 15:20:00,156.68,157.12,156.28,156.84,23502.0,146.1347,146.5451,145.7616,146.284,23502.0
2018-02-06 15:30:00,156.84,157.81,156.15,157.81,32760.0,146.284,147.1887,145.6404,147.1887,32760.0
2018-02-06 15:40:00,157.77,157.97,156.88,156.92,60210.0,147.1514,147.3379,146.3213,146.3586,60210.0
2018-02-06 15:50:00,156.97,157.94,156.65,157.94,151370.0,146.4052,147.3099,146.1067,147.3099,151370.0
2018-02-07 09:30:00,157.02,158.48,156.43,157.94,21440.0,146.4518,147.8136,145.9015,147.3099,21440.0
2018-02-07 09:40:00,158.28,158.71,157.76,157.87,13607.0,147.627,148.0281,147.142,147.2446,13607.0
2018-02-07 09:50:00,157.72,159.19,157.72,159.19,21304.0,147.1047,148.4758,147.1047,148.4758,21304.0
2018-02-07 10:00:00,159.11,159.92,158.64,159.77,23804.0,148.4012,149.1567,147.9628,149.0167,23804.0
2018-02-07 10:10:00,159.77,160.13,159.31,160.09,26795.0,149.0167,149.3525,148.5877,149.3152,26795.0
2018-02-07 10:20:00,160.1,160.25,159.44,160.0,15134.0,149.3245,149.4644,148.709,149.2313,15134.0
2018-02-07 10:30:00,159.98,160.05,159.51,159.95,19755.0,149.2126,149.2779,148.7742,149.1846,19755.0
2018-02-07 10:40:00,159.92,159.97,159.18,159.29,17337.0,149.1567,149.2033,148.4665,148.5691,17337.0
2018-02-07 10:50:00,159.42,160.24,159.4,160.12,8242.0,148.6903,149.4551,148.6717,149.3432,8242.0
2018-02-07 11:00:00,160.28,160.81,160.07,160.72,13469.0,149.4924,149.9868,149.2966,149.9028,13469.0
2018-02-07 11:10:00,160.8,161.25,160.54,160.59,18491.0,149.9774,150.3971,149.7349,149.7816,18491.0
2018-02-07 11:20:00,160.62,160.73,160.33,160.36,19482.0,149.8095,149.9121,149.5391,149.567,19482.0
2018-02-07 11:30:00,160.29,160.33,159.87,160.14,10561.0,149.5018,149.5391,149.11,149.3618,10561.0
2018-02-07 11:40:00,160.2,160.52,159.9,160.37,12910.0,149.4178,149.7163,149.138,149.5764,12910.0
2018-02-07 11:50:00,160.26,160.57,160.07,160.45,15989.0,149.4738,149.7629,149.2966,149.651,15989.0
2018-02-07 12:00:00,160.45,160.61,160.32,160.35,8209.0,149.651,149.8002,149.5297,149.5577,8209.0
2018-02-07 12:10:00,160.43,160.46,160.1,160.15,12784.0,149.6323,149.6603,149.3245,149.3712,12784.0
2018-02-07 12:20:00,160.17,160.53,159.92,160.52,24636.0,149.3898,149.7256,149.1567,149.7163,24636.0
2018-02-07 12:30:00,160.53,160.57,159.97,160.1,11738.0,149.7256,149.7629,149.2033,149.3245,11738.0
2018-02-07 12:40:00,160.02,160.27,159.89,159.9,11459.0,149.2499,149.4831,149.1287,149.138,11459.0
2018-02-07 12:50:00,159.9,160.45,159.88,160.07,10794.0,149.138,149.651,149.1193,149.2966,10794.0
2018-02-07 13:00:00,160.15,160.42,159.43,159.58,9771.0,149.3712,149.623,148.6996,148.8395,9771.0
2018-02-07 13:10:00,159.58,159.7,158.79,159.31,13516.0,148.8395,148.9515,148.1027,148.5877,13516.0
2018-02-07 13:20:00,159.51,159.51,158.84,159.28,12327.0,148.7742,148.7742,148.1493,148.5597,12327.0
2018-02-07 13:30:00,159.29,160.04,159.04,159.7,8139.0,148.5691,149.2686,148.3359,148.9515,8139.0
2018-02-07 13:40:00,159.7,160.17,159.7,159.83,14036.0,148.9515,149.3898,148.9515,149.0727,14036.0
2018-02-07 13:50:00,159.52,159.61,159.29,159.53,7761.0,148.7836,148.8675,148.5691,148.7929,7761.0
2018-02-07 14:00:00,159.44,159.44,158.68,158.92,10040.0,148.709,148.709,148.0001,148.224,10040.0
2018-02-07 14:10:00,158.91,159.44,158.91,159.44,9110.0,148.2146,148.709,148.2146,148.709,9110.0
2018-02-07 14:20:00,159.46,159.46,159.2,159.2,9548.0,148.7276,148.7276,148.4851,148.4851,9548.0
2018-02-07 14:30:00,159.21,159.44,159.04,159.04,17693.0,148.4944,148.709,148.3359,148.3359,17693.0
2018-02-07 14:40:00,159.0,159.1,158.64,158.78,13157.0,148.2986,148.3918,147.9628,148.0934,13157.0
2018-02-07 14:50:00,158.65,158.74,158.2,158.74,9930.0,147.9721,148.0561,147.5524,148.0561,9930.0
2018-02-07 15:00:00,158.83,159.46,158.76,159.29,16006.0,148.14,148.7276,148.0747,148.5691,16006.0
2018-02-07 15:10:00,159.28,159.58,159.24,159.38,8623.0,148.5597,148.8395,148.5224,148.653,8623.0
2018-02-07 15:20:00,159.37,159.99,159.34,159.7,11068.0,148.6437,149.2219,148.6157,148.9515,11068.0
2018-02-07 15:30:00,159.7,159.83,159.22,159.68,37336.0,148.9515,149.0727,148.5038,148.9328,37336.0
2018-02-07 15:40:00,159.66,159.9,158.82,159.14,44275.0,148.9142,149.138,148.1307,148.4292,44275.0
2018-02-07 15:50:00,159.15,159.15,157.98,158.03,99270.0,148.4385,148.4385,147.3472,147.3939,99270.0
2018-02-08 09:30:00,157.95,159.08,157.6,159.08,25272.0,147.3192,148.3732,146.9928,148.3732,25272.0
2018-02-08 09:40:00,158.91,159.05,157.69,158.13,31989.0,148.2146,148.3452,147.0767,147.4871,31989.0
2018-02-08 09:50:00,158.13,159.76,158.13,159.46,16394.0,147.4871,149.0074,147.4871,148.7276,16394.0
2018-02-08 10:00:00,159.42,159.61,158.75,159.57,23210.0,148.6903,148.8675,148.0654,148.8302,23210.0
2018-02-08 10:10:00,159.5,160.12,159.04,159.48,21177.0,148.7649,149.3432,148.3359,148.7463,21177.0
2018-02-08 10:20:00,159.66,159.66,159.07,159.15,12427.0,148.9142,148.9142,148.3639,148.4385,12427.0
2018-02-08 10:30:00,159.1,159.42,158.36,158.62,23494.0,148.3918,148.6903,147.7016,147.9441,23494.0
2018-02-08 10:40:00,158.68,158.88,157.48,157.53,30471.0,148.0001,148.1867,146.8809,146.9275,30471.0
2018-02-08 10:50:00,157.38,157.45,156.7,157.11,14292.0,146.7876,146.8529,146.1534,146.5358,14292.0
2018-02-08 11:00:00,157.12,157.75,157.11,157.39,23910.0,146.5451,147.1327,146.5358,146.7969,23910.0
2018-02-08 11:10:00,157.39,157.54,157.03,157.31,64819.0,146.7969,146.9368,146.4612,146.7223,64819.0
2018-02-08 11:20:00,157.33,157.38,156.58,156.58,17260.0,146.741,146.7876,146.0415,146.0415,17260.0
2018-02-08 11:30:00,156.58,157.37,156.42,157.26,17126.0,146.0415,146.7783,145.8922,146.6757,17126.0
2018-02-08 11:40:00,157.12,157.31,156.82,157.0,41373.0,146.5451,146.7223,146.2653,146.4332,41373.0
2018-02-08 11:50:00,157.0,158.1,156.99,157.58,21867.0,146.4332,147.4591,146.4239,146.9741,21867.0
2018-02-08 12:00:00,157.53,157.64,157.18,157.25,18160.0,146.9275,147.0301,146.6011,146.6664,18160.0
2018-02-08 12:10:00,157.35,157.37,157.07,157.07,19522.0,146.7596,146.7783,146.4985,146.4985,19522.0
2018-02-08 12:20:00,157.02,157.02,156.22,156.39,43038.0,146.4518,146.4518,145.7057,145.8642,43038.0
2018-02-08 12:30:00,156.5,156.74,155.97,156.13,18327.0,145.9668,146.1907,145.4725,145.6217,18327.0
2018-02-08 12:40:00,156.22,156.85,156.0,156.05,26426.0,145.7057,146.2933,145.5005,145.5471,26426.0
2018-02-08 12:50:00,156.08,156.08,154.79,155.65,20895.0,145.5751,145.5751,144.3719,145.174,20895.0
2018-02-08 13:00:00,155.46,155.89,154.97,155.57,27272.0,144.9968,145.3979,144.5398,145.0994,27272.0
2018-02-08 13:10:00,155.5,156.19,155.16,155.91,18308.0,145.0341,145.6777,144.717,145.4165,18308.0
2018-02-08 13:20:00,155.87,156.8,155.47,155.57,18255.0,145.3792,146.2466,145.0062,145.0994,18255.0
2018-02-08 13:30:00,155.39,156.51,155.18,156.35,18502.0,144.9315,145.9762,144.7357,145.8269,18502.0
2018-02-08 13:40:00,156.32,157.13,156.05,156.58,25722.0,145.7989,146.5544,145.5471,146.0415,25722.0
2018-02-08 13:50:00,156.64,157.28,156.52,157.18,30976.0,146.0974,146.6943,145.9855,146.6011,30976.0
2018-02-08 14:00:00,157.09,157.33,156.18,156.25,25559.0,146.5171,146.741,145.6684,145.7337,25559.0
2018-02-08 14:10:00,156.21,156.82,155.72,156.3,16819.0,145.6964,146.2653,145.2393,145.7803,16819.0
2018-02-08 14:20:00,156.36,156.36,155.37,155.7,28972.0,145.8363,145.8363,144.9129,145.2207,28972.0
2018-02-08 14:30:00,155.68,155.75,154.87,155.48,20303.0,145.202,145.2673,144.4465,145.0155,20303.0
2018-02-08 14:40:00,155.44,155.59,154.89,155.58,20069.0,144.9782,145.1181,144.4652,145.1088,20069.0
2018-02-08 14:50:00,155.44,155.85,155.0,155.79,26299.0,144.9782,145.3606,144.5678,145.3046,26299.0
2018-02-08 15:00:00,155.65,156.62,155.62,155.81,43444.0,145.174,146.0788,145.1461,145.3233,43444.0
2018-02-08 15:10:00,155.75,155.77,155.06,155.11,27235.0,145.2673,145.286,144.6238,144.6704,27235.0
2018-02-08 15:20:00,155.14,156.06,154.99,155.54,30294.0,144.6984,145.5564,144.5585,145.0714,30294.0
2018-02-08 15:30:00,155.45,155.69,153.99,154.36,45075.0,144.9875,145.2114,143.6258,143.9709,45075.0
2018-02-08 15:40:00,154.25,154.89,154.0,154.32,78683.0,143.8683,144.4652,143.6351,143.9336,78683.0
2018-02-08 15:50:00,154.22,154.37,151.85,152.25,179315.0,143.8403,143.9802,141.6298,142.0029,179315.0
2018-02-09 09:30:00,154.05,157.82,154.05,157.0,61493.0,143.6817,147.198,143.6817,146.4332,61493.0
2018-02-09 09:40:00,156.86,157.51,154.65,157.43,57011.0,146.3026,146.9089,144.2413,146.8342,57011.0
2018-02-09 09:50:00,156.66,158.55,156.66,157.62,41498.0,146.1161,147.8789,146.1161,147.0115,41498.0
2018-02-09 10:00:00,157.49,158.3,157.21,157.91,51285.0,146.8902,147.6457,146.629,147.2819,51285.0
2018-02-09 10:10:00,157.78,158.36,157.68,158.15,34122.0,147.1607,147.7016,147.0674,147.5058,34122.0
2018-02-09 10:20:00,158.23,158.51,156.89,157.02,91927.0,147.5804,147.8416,146.3306,146.4518,91927.0
2018-02-09 10:30:00,156.9,157.22,154.88,155.37,46609.0,146.3399,146.6384,144.4559,144.9129,46609.0
2018-02-09 10:40:00,155.46,155.53,153.43,153.72,35669.0,144.9968,145.0621,143.1035,143.3739,35669.0
2018-02-09 10:50:00,153.72,155.27,152.32,154.24,57841.0,143.3739,144.8196,142.0682,143.8589,57841.0
2018-02-09 11:00:00,154.43,155.21,154.31,154.86,21692.0,144.0362,144.7637,143.9242,144.4372,21692.0
2018-02-09 11:10:00,154.86,155.17,154.19,154.46,23652.0,144.4372,144.7264,143.8123,144.0641,23652.0
2018-02-09 11:20:00,154.4,154.56,153.98,154.56,16632.0,144.0082,144.1574,143.6164,144.1574,16632.0
2018-02-09 11:30:00,154.56,154.91,154.19,154.66,21529.0,144.1574,144.4838,143.8123,144.2507,21529.0
2018-02-09 11:40:00,154.59,154.78,153.93,153.96,18968.0,144.1854,144.3626,143.5698,143.5978,18968.0
2018-02-09 11:50:00,153.96,154.03,152.86,152.86,37268.0,143.5978,143.6631,142.5718,142.5718,37268.0
2018-02-09 12:00:00,152.96,153.1,150.01,150.01,30875.0,142.6651,142.7957,139.9136,139.9136,30875.0
2018-02-09 12:10:00,150.35,151.36,149.66,150.53,78883.0,140.2308,141.1728,139.5872,140.3986,78883.0
2018-02-09 12:20:00,150.51,151.27,149.74,149.74,37340.0,140.38,141.0888,139.6618,139.6618,37340.0
2018-02-09 12:30:00,149.3,150.81,149.29,150.68,19730.0,139.2514,140.6598,139.2421,140.5385,19730.0
2018-02-09 12:40:00,150.59,151.09,150.14,150.76,34095.0,140.4546,140.921,140.0349,140.6132,34095.0
2018-02-09 12:50:00,150.67,151.79,150.44,151.31,40794.0,140.5292,141.5738,140.3147,141.1261,40794.0
2018-02-09 13:00:00,151.42,151.42,150.15,150.51,28921.0,141.2287,141.2287,140.0442,140.38,28921.0
2018-02-09 13:10:00,150.34,150.95,149.66,150.95,23223.0,140.2214,140.7904,139.5872,140.7904,23223.0
2018-02-09 13:20:00,151.0,151.52,149.88,150.26,23787.0,140.837,141.322,139.7924,140.1468,23787.0
2018-02-09 13:30:00,150.38,152.78,150.24,151.21,73508.0,140.2587,142.4972,140.1282,141.0329,73508.0
2018-02-09 13:40:00,151.21,151.65,150.98,151.25,134028.0,141.0329,141.4433,140.8184,141.0702,134028.0
2018-02-09 13:50:00,151.25,152.82,150.96,151.22,92689.0,141.0702,142.5345,140.7997,141.0422,92689.0
2018-02-09 14:00:00,151.23,153.7,151.23,153.7,37235.0,141.0515,143.3553,141.0515,143.3553,37235.0
2018-02-09 14:10:00,153.82,154.08,153.15,154.0,21386.0,143.4672,143.7097,142.8423,143.6351,21386.0
2018-02-09 14:20:00,153.88,154.85,153.02,153.17,62287.0,143.5232,144.4279,142.7211,142.861,62287.0
2018-02-09 14:30:00,153.15,153.54,152.39,152.46,37787.0,142.8423,143.2061,142.1335,142.1987,37787.0
2018-02-09 14:40:00,152.5,153.2,152.29,152.6,29987.0,142.2361,142.8889,142.0402,142.3293,29987.0
2018-02-09 14:50:00,152.62,153.65,152.5,152.96,29904.0,142.348,143.3087,142.2361,142.6651,29904.0
2018-02-09 15:00:00,153.0,153.28,151.78,152.17,52059.0,142.7024,142.9636,141.5645,141.9283,52059.0
2018-02-09 15:10:00,152.33,153.55,151.51,153.52,28727.0,142.0775,143.2154,141.3127,143.1874,28727.0
2018-02-09 15:20:00,153.52,153.93,152.84,153.54,39180.0,143.1874,143.5698,142.5532,143.2061,39180.0
2018-02-09 15:30:00,153.7,154.14,153.32,153.78,59200.0,143.3553,143.7657,143.0009,143.4299,59200.0
2018-02-09 15:40:00,153.74,155.37,153.63,154.9,95725.0,143.3926,144.9129,143.29,144.4745,95725.0
2018-02-09 15:50:00,154.9,155.7,154.18,154.64,142883.0,144.4745,145.2207,143.803,144.232,142883.0
2018-02-12 09:30:00,156.8,158.59,156.67,158.29,30754.0,146.2466,147.9162,146.1254,147.6364,30754.0
2018-02-12 09:40:00,158.5,159.28,157.5,157.5,28239.0,147.8322,148.5597,146.8995,146.8995,28239.0
2018-02-12 09:50:00,157.5,157.5,156.12,156.12,31966.0,146.8995,146.8995,145.6124,145.6124,31966.0
2018-02-12 10:00:00,156.22,157.65,156.1,156.9,40970.0,145.7057,147.0394,145.5938,146.3399,40970.0
2018-02-12 10:10:00,156.9,157.06,156.03,156.12,21451.0,146.3399,146.4891,145.5285,145.6124,21451.0
2018-02-12 10:20:00,155.94,156.92,155.72,156.92,28377.0,145.4445,146.3586,145.2393,146.3586,28377.0
2018-02-12 10:30:00,157.09,157.48,156.32,157.41,26107.0,146.5171,146.8809,145.7989,146.8156,26107.0
2018-02-12 10:40:00,157.42,157.93,156.66,157.77,24562.0,146.8249,147.3006,146.1161,147.1514,24562.0
2018-02-12 10:50:00,157.9,157.94,157.28,157.68,17522.0,147.2726,147.3099,146.6943,147.0674,17522.0
2018-02-12 11:00:00,157.58,158.26,157.36,158.05,15811.0,146.9741,147.6084,146.769,147.4125,15811.0
2018-02-12 11:10:00,158.17,158.81,157.71,158.69,19432.0,147.5244,148.1214,147.0954,148.0094,19432.0
2018-02-12 11:20:00,158.8,159.43,158.43,159.1,16279.0,148.112,148.6996,147.7669,148.3918,16279.0
2018-02-12 11:30:00,159.17,159.47,158.43,159.29,19085.0,148.4571,148.7369,147.7669,148.5691,19085.0
2018-02-12 11:40:00,159.29,159.98,159.29,159.9,10509.0,148.5691,149.2126,148.5691,149.138,10509.0
2018-02-12 11:50:00,159.92,160.63,159.49,160.31,26439.0,149.1567,149.8189,148.7556,149.5204,26439.0
2018-02-12 12:00:00,160.12,160.5,159.89,160.5,10329.0,149.3432,149.6976,149.1287,149.6976,10329.0
2018-02-12 12:10:00,160.41,160.69,160.04,160.43,11932.0,149.6137,149.8748,149.2686,149.6323,11932.0
2018-02-12 12:20:00,160.43,160.58,159.9,160.56,12250.0,149.6323,149.7722,149.138,149.7536,12250.0
2018-02-12 12:30:00,160.33,160.35,160.01,160.29,10421.0,149.5391,149.5577,149.2406,149.5018,10421.0
2018-02-12 12:40:00,160.32,160.32,159.89,159.96,14126.0,149.5297,149.5297,149.1287,149.194,14126.0
2018-02-12 12:50:00,160.07,160.55,159.99,160.08,11094.0,149.2966,149.7443,149.2219,149.3059,11094.0
2018-02-12 13:00:00,160.18,160.74,159.91,159.93,12054.0,149.3992,149.9215,149.1473,149.166,12054.0
2018-02-12 13:10:00,160.12,160.38,159.77,159.87,11907.0,149.3432,149.5857,149.0167,149.11,11907.0
2018-02-12 13:20:00,159.81,160.38,159.76,160.25,12132.0,149.0541,149.5857,149.0074,149.4644,12132.0
2018-02-12 13:30:00,160.24,160.49,160.09,160.49,11165.0,149.4551,149.6883,149.3152,149.6883,11165.0
2018-02-12 13:40:00,160.51,160.72,160.47,160.58,8100.0,149.7069,149.9028,149.6696,149.7722,8100.0
2018-02-12 13:50:00,160.71,161.38,160.67,161.06,17504.0,149.8935,150.5184,149.8562,150.2199,17504.0
2018-02-12 14:00:00,161.02,161.07,160.43,160.61,13600.0,150.1826,150.2293,149.6323,149.8002,13600.0
2018-02-12 14:10:00,160.62,160.81,160.48,160.48,17791.0,149.8095,149.9868,149.679,149.679,17791.0
2018-02-12 14:20:00,160.53,160.7,160.16,160.24,23605.0,149.7256,149.8842,149.3805,149.4551,23605.0
2018-02-12 14:30:00,160.27,160.51,160.12,160.46,25008.0,149.4831,149.7069,149.3432,149.6603,25008.0
2018-02-12 14:40:00,160.46,160.52,160.04,160.04,16436.0,149.6603,149.7163,149.2686,149.2686,16436.0
2018-02-12 14:50:00,160.02,160.02,159.75,159.86,18424.0,149.2499,149.2499,148.9981,149.1007,18424.0
2018-02-12 15:00:00,159.85,159.94,159.34,159.34,22466.0,149.0914,149.1753,148.6157,148.6157,22466.0
2018-02-12 15:10:00,159.43,159.93,159.4,159.76,14780.0,148.6996,149.166,148.6717,149.0074,14780.0
2018-02-12 15:20:00,159.76,160.13,159.71,159.72,18804.0,149.0074,149.3525,148.9608,148.9701,18804.0
2018-02-12 15:30:00,159.74,159.84,159.16,159.26,47269.0,148.9888,149.082,148.4478,148.5411,47269.0
2018-02-12 15:40:00,159.27,159.64,158.53,159.01,45290.0,148.5504,148.8955,147.8602,148.3079,45290.0
2018-02-12 15:50:00,158.9,159.37,158.84,159.21,91343.0,148.2053,148.6437,148.1493,148.4944,91343.0
2018-02-13 09:30:00,157.67,158.64,157.57,157.96,36681.0,147.0581,147.9628,146.9648,147.3286,36681.0
2018-02-13 09:40:00,157.96,158.23,156.72,156.72,14079.0,147.3286,147.5804,146.172,146.172,14079.0
2018-02-13 09:50:00,156.83,158.0,156.83,158.0,27192.0,146.2746,147.3659,146.2746,147.3659,27192.0
2018-02-13 10:00:00,158.05,158.54,157.97,158.54,15741.0,147.4125,147.8695,147.3379,147.8695,15741.0
2018-02-13 10:10:00,158.41,159.15,158.41,159.15,14420.0,147.7483,148.4385,147.7483,148.4385,14420.0
2018-02-13 10:20:00,159.14,159.32,158.72,158.83,23727.0,148.4292,148.597,148.0374,148.14,23727.0
2018-02-13 10:30:00,158.8,159.18,158.71,159.18,8200.0,148.112,148.4665,148.0281,148.4665,8200.0
2018-02-13 10:40:00,159.38,159.89,159.34,159.89,9200.0,148.653,149.1287,148.6157,149.1287,9200.0
2018-02-13 10:50:00,160.0,160.0,159.39,159.51,6500.0,149.2313,149.2313,148.6623,148.7742,6500.0
2018-02-13 11:00:00,159.41,159.56,159.16,159.5,9171.0,148.681,148.8209,148.4478,148.7649,9171.0
2018-02-13 11:10:00,159.43,159.96,159.35,159.88,8201.0,148.6996,149.194,148.625,149.1193,8201.0
2018-02-13 11:20:00,160.0,160.1,159.47,159.78,12039.0,149.2313,149.3245,148.7369,149.0261,12039.0
2018-02-13 11:30:00,159.8,160.04,159.66,160.04,9742.0,149.0447,149.2686,148.9142,149.2686,9742.0
2018-02-13 11:40:00,159.83,160.3,159.83,160.3,7698.0,149.0727,149.5111,149.0727,149.5111,7698.0
2018-02-13 11:50:00,160.3,160.7,160.12,160.56,10335.0,149.5111,149.8842,149.3432,149.7536,10335.0
2018-02-13 12:00:00,160.55,160.84,160.36,160.36,10787.0,149.7443,150.0147,149.567,149.567,10787.0
2018-02-13 12:10:00,160.39,160.65,160.35,160.48,6041.0,149.595,149.8375,149.5577,149.679,6041.0
2018-02-13 12:20:00,160.58,160.73,160.29,160.29,6135.0,149.7722,149.9121,149.5018,149.5018,6135.0
2018-02-13 12:30:00,160.36,160.53,160.08,160.08,6320.0,149.567,149.7256,149.3059,149.3059,6320.0
2018-02-13 12:40:00,160.33,160.53,160.23,160.47,4347.0,149.5391,149.7256,149.4458,149.6696,4347.0
2018-02-13 12:50:00,160.54,160.57,160.17,160.24,9456.0,149.7349,149.7629,149.3898,149.4551,9456.0
2018-02-13 13:00:00,160.28,160.56,160.28,160.56,4543.0,149.4924,149.7536,149.4924,149.7536,4543.0
2018-02-13 13:10:00,160.49,160.82,160.27,160.81,9140.0,149.6883,149.9961,149.4831,149.9868,9140.0
2018-02-13 13:20:00,160.78,161.45,160.76,160.96,4542.0,149.9588,150.5837,149.9401,150.1267,4542.0
2018-02-13 13:30:00,161.12,161.2,160.75,161.2,6566.0,150.2759,150.3505,149.9308,150.3505,6566.0
2018-02-13 13:40:00,161.28,161.58,161.14,161.29,13613.0,150.4251,150.7049,150.2945,150.4344,13613.0
2018-02-13 13:50:00,161.34,161.36,161.03,161.04,4600.0,150.4811,150.4997,150.1919,150.2013,4600.0
2018-02-13 14:00:00,161.12,161.23,160.98,161.23,6100.0,150.2759,150.3785,150.1453,150.3785,6100.0
2018-02-13 14:10:00,161.37,161.75,161.27,161.27,10050.0,150.5091,150.8635,150.4158,150.4158,10050.0
2018-02-13 14:20:00,161.42,161.58,161.2,161.25,3724.0,150.5557,150.7049,150.3505,150.3971,3724.0
2018-02-13 14:30:00,161.13,161.22,160.82,160.82,6700.0,150.2852,150.3692,149.9961,149.9961,6700.0
2018-02-13 14:40:00,160.87,161.16,160.82,161.04,5185.0,150.0427,150.3132,149.9961,150.2013,5185.0
2018-02-13 14:50:00,161.02,161.29,160.97,161.26,4900.0,150.1826,150.4344,150.136,150.4065,4900.0
2018-02-13 15:00:00,161.22,161.41,161.18,161.29,11984.0,150.3692,150.5464,150.3318,150.4344,11984.0
2018-02-13 15:10:00,161.31,161.48,161.1,161.34,7846.0,150.4531,150.6117,150.2572,150.4811,7846.0
2018-02-13 15:20:00,161.34,161.4,161.21,161.3,9959.0,150.4811,150.537,150.3598,150.4438,9959.0
2018-02-13 15:30:00,161.38,161.63,161.02,161.6,13384.0,150.5184,150.7516,150.1826,150.7236,13384.0
2018-02-13 15:40:00,161.59,161.59,161.2,161.4,28949.0,150.7143,150.7143,150.3505,150.537,28949.0
2018-02-13 15:50:00,161.47,161.77,161.39,161.5,66498.0,150.6023,150.8821,150.5277,150.6303,66498.0
2018-02-14 09:30:00,160.94,162.72,160.47,160.62,46932.0,150.108,151.7682,149.6696,149.8095,46932.0
2018-02-14 09:40:00,160.39,161.0,159.85,160.29,15835.0,149.595,150.164,149.0914,149.5018,15835.0
2018-02-14 09:50:00,160.19,160.87,159.8,160.28,15173.0,149.4085,150.0427,149.0447,149.4924,15173.0
2018-02-14 10:00:00,160.28,161.84,160.28,161.75,18594.0,149.4924,150.9474,149.4924,150.8635,18594.0
2018-02-14 10:10:00,161.9,162.96,161.76,162.89,37238.0,151.0034,151.992,150.8728,151.9268,37238.0
2018-02-14 10:20:00,162.9,163.45,162.3,162.88,26891.0,151.9361,152.4491,151.3765,151.9174,26891.0
2018-02-14 10:30:00,163.0,163.25,161.7,162.48,13831.0,152.0294,152.2625,150.8169,151.5444,13831.0
2018-02-14 10:40:00,162.28,162.58,161.9,161.9,10686.0,151.3578,151.6376,151.0034,151.0034,10686.0
2018-02-14 10:50:00,161.91,162.22,161.81,161.91,10492.0,151.0127,151.3019,150.9194,151.0127,10492.0
2018-02-14 11:00:00,161.92,162.32,161.75,162.0,9600.0,151.022,151.3951,150.8635,151.0967,9600.0
2018-02-14 11:10:00,161.94,162.34,161.91,162.28,10016.0,151.0407,151.4138,151.0127,151.3578,10016.0
2018-02-14 11:20:00,162.23,162.43,162.05,162.37,9866.0,151.3112,151.4977,151.1433,151.4418,9866.0
2018-02-14 11:30:00,162.38,162.7,162.04,162.61,8756.0,151.4511,151.7495,151.134,151.6656,8756.0
2018-02-14 11:40:00,162.57,162.9,162.23,162.45,10752.0,151.6283,151.9361,151.3112,151.5164,10752.0
2018-02-14 11:50:00,162.34,162.68,162.31,162.44,13619.0,151.4138,151.7309,151.3858,151.507,13619.0
2018-02-14 12:00:00,162.47,162.79,162.24,162.24,11520.0,151.535,151.8335,151.3205,151.3205,11520.0
2018-02-14 12:10:00,162.31,162.51,162.15,162.24,9121.0,151.3858,151.5723,151.2366,151.3205,9121.0
2018-02-14 12:20:00,162.04,162.91,162.04,162.91,7822.0,151.134,151.9454,151.134,151.9454,7822.0
2018-02-14 12:30:00,162.78,162.97,162.65,162.96,4214.0,151.8242,152.0014,151.7029,151.992,4214.0
2018-02-14 12:40:00,162.84,162.92,162.66,162.69,2700.0,151.8801,151.9547,151.7122,151.7402,2700.0
2018-02-14 12:50:00,162.62,163.08,162.54,162.98,7451.0,151.6749,152.104,151.6003,152.0107,7451.0
2018-02-14 13:00:00,163.03,163.49,162.88,163.16,12829.0,152.0573,152.4864,151.9174,152.1786,12829.0
2018-02-14 13:10:00,163.14,163.54,163.13,163.29,4997.0,152.1599,152.533,152.1506,152.2998,4997.0
2018-02-14 13:20:00,163.17,163.72,163.17,163.52,10050.0,152.1879,152.7009,152.1879,152.5144,10050.0
2018-02-14 13:30:00,163.4,163.73,163.31,163.31,7920.0,152.4024,152.7102,152.3185,152.3185,7920.0
2018-02-14 13:40:00,163.3,163.44,162.97,163.02,14022.0,152.3092,152.4397,152.0014,152.048,14022.0
2018-02-14 13:50:00,163.02,163.03,162.88,162.89,9050.0,152.048,152.0573,151.9174,151.9268,9050.0
2018-02-14 14:00:00,162.9,163.42,162.9,163.42,15971.0,151.9361,152.4211,151.9361,152.4211,15971.0
2018-02-14 14:10:00,163.43,163.8,163.43,163.7,14303.0,152.4304,152.7755,152.4304,152.6822,14303.0
2018-02-14 14:20:00,163.79,163.79,162.88,162.88,11655.0,152.7662,152.7662,151.9174,151.9174,11655.0
2018-02-14 14:30:00,162.85,163.08,162.75,163.0,21892.0,151.8895,152.104,151.7962,152.0294,21892.0
2018-02-14 14:40:00,163.07,163.18,162.79,162.93,22312.0,152.0946,152.1972,151.8335,151.9641,22312.0
2018-02-14 14:50:00,163.0,163.1,162.78,162.95,30370.0,152.0294,152.1226,151.8242,151.9827,30370.0
2018-02-14 15:00:00,163.04,163.55,162.93,163.47,35069.0,152.0667,152.5423,151.9641,152.4677,35069.0
2018-02-14 15:10:00,163.51,164.22,163.51,164.21,9274.0,152.505,153.1672,152.505,153.1579,9274.0
2018-02-14 15:20:00,164.15,164.19,163.52,163.62,12077.0,153.102,153.1393,152.5144,152.6076,12077.0
2018-02-14 15:30:00,163.61,163.79,163.42,163.77,16150.0,152.5983,152.7662,152.4211,152.7475,16150.0
2018-02-14 15:40:00,163.78,163.96,163.42,163.65,30123.0,152.7569,152.9247,152.4211,152.6356,30123.0
2018-02-14 15:50:00,163.67,163.83,163.53,163.58,67500.0,152.6543,152.8035,152.5237,152.5703,67500.0
2018-02-15 09:30:00,165.05,165.28,163.69,164.62,18949.0,153.9414,154.1559,152.6729,153.5403,18949.0
2018-02-15 09:40:00,164.81,165.31,164.67,165.3,44764.0,153.7175,154.1839,153.587,154.1746,44764.0
2018-02-15 09:50:00,165.09,165.36,164.82,164.94,29599.0,153.9787,154.2305,153.7269,153.8388,29599.0
2018-02-15 10:00:00,164.94,165.01,164.33,164.54,15300.0,153.8388,153.9041,153.2698,153.4657,15300.0
2018-02-15 10:10:00,164.46,164.55,164.07,164.41,10002.0,153.3911,153.475,153.0273,153.3445,10002.0
2018-02-15 10:20:00,164.5,165.09,164.36,164.87,15947.0,153.4284,153.9787,153.2978,153.7735,15947.0
2018-02-15 10:30:00,164.76,164.9,164.37,164.39,9474.0,153.6709,153.8015,153.3071,153.3258,9474.0
2018-02-15 10:40:00,164.37,164.49,163.94,163.94,10593.0,153.3071,153.4191,152.9061,152.9061,10593.0
2018-02-15 10:50:00,164.02,164.2,163.56,163.61,11952.0,152.9807,153.1486,152.5517,152.5983,11952.0
2018-02-15 11:00:00,163.31,164.08,163.25,163.91,19388.0,152.3185,153.0367,152.2625,152.8781,19388.0
2018-02-15 11:10:00,163.9,164.64,163.9,164.3,14005.0,152.8688,153.559,152.8688,153.2419,14005.0
2018-02-15 11:20:00,164.11,164.78,164.11,164.56,14286.0,153.0646,153.6896,153.0646,153.4844,14286.0
2018-02-15 11:30:00,164.73,164.73,163.86,164.47,13885.0,153.6429,153.6429,152.8315,153.4004,13885.0
2018-02-15 11:40:00,164.46,164.53,164.06,164.06,9897.0,153.3911,153.4564,153.018,153.018,9897.0
2018-02-15 11:50:00,164.01,164.49,164.01,164.33,14112.0,152.9714,153.4191,152.9714,153.2698,14112.0
2018-02-15 12:00:00,164.29,164.52,164.05,164.11,11272.0,153.2325,153.4471,153.0087,153.0646,11272.0
2018-02-15 12:10:00,164.11,164.28,164.05,164.1,8486.0,153.0646,153.2232,153.0087,153.0553,8486.0
2018-02-15 12:20:00,164.11,164.25,164.04,164.14,12097.0,153.0646,153.1952,152.9994,153.0926,12097.0
2018-02-15 12:30:00,164.25,164.61,164.2,164.53,10230.0,153.1952,153.531,153.1486,153.4564,10230.0
2018-02-15 12:40:00,164.56,164.56,164.1,164.4,8176.0,153.4844,153.4844,153.0553,153.3351,8176.0
2018-02-15 12:50:00,164.32,164.48,164.26,164.48,7961.0,153.2605,153.4097,153.2046,153.4097,7961.0
2018-02-15 13:00:00,164.44,165.16,164.43,165.01,6586.0,153.3724,154.044,153.3631,153.9041,6586.0
2018-02-15 13:10:00,165.09,165.15,164.9,164.97,12545.0,153.9787,154.0347,153.8015,153.8668,12545.0
2018-02-15 13:20:00,164.93,165.01,164.8,164.8,6232.0,153.8295,153.9041,153.7082,153.7082,6232.0
2018-02-15 13:30:00,164.8,164.84,164.56,164.56,6616.0,153.7082,153.7455,153.4844,153.4844,6616.0
2018-02-15 13:40:00,164.54,165.22,164.54,165.16,12976.0,153.4657,154.0999,153.4657,154.044,12976.0
2018-02-15 13:50:00,165.17,165.44,165.11,165.4,9366.0,154.0533,154.3051,153.9973,154.2678,9366.0
2018-02-15 14:00:00,165.43,165.88,165.38,165.73,16514.0,154.2958,154.7155,154.2492,154.5756,16514.0
2018-02-15 14:10:00,165.68,165.97,165.53,165.95,17863.0,154.529,154.7995,154.3891,154.7808,17863.0
2018-02-15 14:20:00,165.93,166.03,165.66,165.97,14034.0,154.7622,154.8554,154.5103,154.7995,14034.0
2018-02-15 14:30:00,165.97,166.1,165.76,165.86,16974.0,154.7995,154.9207,154.6036,154.6969,16974.0
2018-02-15 14:40:00,165.87,166.23,165.78,166.23,10270.0,154.7062,155.042,154.6222,155.042,10270.0
2018-02-15 14:50:00,166.22,166.25,166.0,166.05,17578.0,155.0326,155.0606,154.8274,154.8741,17578.0
2018-02-15 15:00:00,166.01,166.64,165.96,166.45,26400.0,154.8368,155.4244,154.7901,155.2472,26400.0
2018-02-15 15:10:00,166.47,166.88,166.47,166.88,29408.0,155.2658,155.6482,155.2658,155.6482,29408.0
2018-02-15 15:20:00,166.88,166.98,166.42,166.44,24378.0,155.6482,155.7415,155.2192,155.2378,24378.0
2018-02-15 15:30:00,166.44,166.51,166.01,166.42,34884.0,155.2378,155.3031,154.8368,155.2192,34884.0
2018-02-15 15:40:00,166.42,166.67,166.34,166.65,35604.0,155.2192,155.4523,155.1446,155.4337,35604.0
2018-02-15 15:50:00,166.65,166.98,166.43,166.97,90170.0,155.4337,155.7415,155.2285,155.7322,90170.0
2018-02-16 09:30:00,166.26,167.43,165.93,167.34,49149.0,155.4756,156.5697,155.167,156.4855,49149.0
2018-02-16 09:40:00,167.2,167.57,166.11,166.11,14942.0,156.3546,156.7006,155.3353,155.3353,14942.0
2018-02-16 09:50:00,166.18,166.77,166.02,166.42,14978.0,155.4008,155.9525,155.2511,155.6252,14978.0
2018-02-16 10:00:00,166.65,167.71,166.18,167.42,11941.0,155.8403,156.8315,155.4008,156.5603,11941.0
2018-02-16 10:10:00,167.42,167.96,167.24,167.94,11919.0,156.5603,157.0653,156.392,157.0466,11919.0
2018-02-16 10:20:00,167.76,168.01,167.58,167.99,8752.0,156.8783,157.1121,156.7099,157.0934,8752.0
2018-02-16 10:30:00,167.99,168.34,167.88,167.92,7537.0,157.0934,157.4207,156.9905,157.0279,7537.0
2018-02-16 10:40:00,167.95,168.06,167.77,167.82,2564.0,157.0559,157.1588,156.8876,156.9344,2564.0
2018-02-16 10:50:00,167.83,167.96,167.33,167.33,7553.0,156.9437,157.0653,156.4762,156.4762,7553.0
2018-02-16 11:00:00,167.53,167.72,167.34,167.72,9400.0,156.6632,156.8409,156.4855,156.8409,9400.0
2018-02-16 11:10:00,167.68,167.99,167.64,167.64,5928.0,156.8035,157.0934,156.7661,156.7661,5928.0
2018-02-16 11:20:00,167.71,167.73,167.45,167.59,6700.0,156.8315,156.8502,156.5884,156.7193,6700.0
2018-02-16 11:30:00,167.59,167.96,167.54,167.96,7578.0,156.7193,157.0653,156.6725,157.0653,7578.0
2018-02-16 11:40:00,168.18,168.28,168.05,168.28,5269.0,157.271,157.3645,157.1495,157.3645,5269.0
2018-02-16 11:50:00,168.37,168.52,168.24,168.33,6191.0,157.4487,157.589,157.3271,157.4113,6191.0
2018-02-16 12:00:00,168.31,168.31,167.85,168.05,7381.0,157.3926,157.3926,156.9624,157.1495,7381.0
2018-02-16 12:10:00,168.09,168.4,168.09,168.3,6373.0,157.1869,157.4768,157.1869,157.3832,6373.0
2018-02-16 12:20:00,168.29,168.58,168.27,168.55,5670.0,157.3739,157.6451,157.3552,157.617,5670.0
2018-02-16 12:30:00,168.49,169.06,168.49,168.9,6893.0,157.5609,158.0939,157.5609,157.9443,6893.0
2018-02-16 12:40:00,168.94,168.97,168.32,168.48,3300.0,157.9817,158.0098,157.4019,157.5516,3300.0
2018-02-16 12:50:00,168.41,168.49,167.95,168.31,11941.0,157.4861,157.5609,157.0559,157.3926,11941.0
2018-02-16 13:00:00,168.34,168.54,168.0,168.19,6192.0,157.4207,157.6077,157.1027,157.2804,6192.0
2018-02-16 13:10:00,168.19,168.33,167.63,167.72,9462.0,157.2804,157.4113,156.7567,156.8409,9462.0
2018-02-16 13:20:00,167.81,168.09,167.44,167.53,11547.0,156.925,157.1869,156.579,156.6632,11547.0
2018-02-16 13:30:00,167.42,167.84,166.95,167.83,10721.0,156.5603,156.9531,156.1208,156.9437,10721.0
2018-02-16 13:40:00,167.88,168.15,167.85,167.93,4678.0,156.9905,157.243,156.9624,157.0372,4678.0
2018-02-16 13:50:00,167.89,167.96,167.49,167.69,6046.0,156.9998,157.0653,156.6258,156.8128,6046.0
2018-02-16 14:00:00,167.83,168.23,167.83,167.95,6787.0,156.9437,157.3178,156.9437,157.0559,6787.0
2018-02-16 14:10:00,168.06,168.26,167.48,167.88,12236.0,157.1588,157.3458,156.6164,156.9905,12236.0
2018-02-16 14:20:00,167.98,167.99,167.49,167.77,6667.0,157.084,157.0934,156.6258,156.8876,6667.0
2018-02-16 14:30:00,167.72,168.41,167.7,168.27,8588.0,156.8409,157.4861,156.8222,157.3552,8588.0
2018-02-16 14:40:00,168.36,168.36,167.97,168.33,6725.0,157.4394,157.4394,157.0747,157.4113,6725.0
2018-02-16 14:50:00,168.22,168.72,167.82,168.57,8518.0,157.3084,157.776,156.9344,157.6357,8518.0
2018-02-16 15:00:00,168.68,168.68,168.4,168.61,8495.0,157.7386,157.7386,157.4768,157.6731,8495.0
2018-02-16 15:10:00,168.6,168.67,168.32,168.34,10558.0,157.6638,157.7292,157.4019,157.4207,10558.0
2018-02-16 15:20:00,168.33,168.61,168.13,168.36,12367.0,157.4113,157.6731,157.2243,157.4394,12367.0
2018-02-16 15:30:00,168.51,168.51,167.99,168.26,10033.0,157.5796,157.5796,157.0934,157.3458,10033.0
2018-02-16 15:40:00,168.17,168.73,167.99,168.7,22547.0,157.2617,157.7854,157.0934,157.7573,22547.0
2018-02-16 15:50:00,168.68,168.83,168.19,168.21,62673.0,157.7386,157.8789,157.2804,157.2991,62673.0
2018-02-20 09:30:00,167.44,168.17,167.24,167.76,18141.0,156.579,157.2617,156.392,156.8783,18141.0
2018-02-20 09:40:00,167.78,168.37,167.0,168.34,16715.0,156.897,157.4487,156.1676,157.4207,16715.0
2018-02-20 09:50:00,168.51,168.51,167.71,167.71,10460.0,157.5796,157.5796,156.8315,156.8315,10460.0
2018-02-20 10:00:00,167.84,167.85,167.31,167.63,9110.0,156.9531,156.9624,156.4575,156.7567,9110.0
2018-02-20 10:10:00,167.68,167.97,167.21,167.39,11823.0,156.8035,157.0747,156.3639,156.5323,11823.0
2018-02-20 10:20:00,167.3,167.56,166.86,166.86,9388.0,156.4481,156.6912,156.0367,156.0367,9388.0
2018-02-20 10:30:00,166.98,167.04,166.35,166.46,5204.0,156.1489,156.205,155.5597,155.6626,5204.0
2018-02-20 10:40:00,166.45,167.42,166.44,167.4,7700.0,155.6532,156.5603,155.6439,156.5416,7700.0
2018-02-20 10:50:00,167.27,167.34,166.84,167.02,7437.0,156.4201,156.4855,156.0179,156.1863,7437.0
2018-02-20 11:00:00,167.03,167.54,166.86,167.3,10320.0,156.1956,156.6725,156.0367,156.4481,10320.0
2018-02-20 11:10:00,167.31,167.47,167.14,167.47,5307.0,156.4575,156.6071,156.2985,156.6071,5307.0
2018-02-20 11:20:00,167.5,168.3,167.5,168.2,6709.0,156.6351,157.3832,156.6351,157.2897,6709.0
2018-02-20 11:30:00,168.08,168.31,167.94,167.98,4973.0,157.1775,157.3926,157.0466,157.084,4973.0
2018-02-20 11:40:00,167.78,168.09,167.73,167.8,3955.0,156.897,157.1869,156.8502,156.9157,3955.0
2018-02-20 11:50:00,167.91,168.36,167.84,168.26,4820.0,157.0185,157.4394,156.9531,157.3458,4820.0
2018-02-20 12:00:00,168.16,168.49,168.1,168.37,3302.0,157.2523,157.5609,157.1962,157.4487,3302.0
2018-02-20 12:10:00,168.38,168.49,168.25,168.34,4557.0,157.4581,157.5609,157.3365,157.4207,4557.0
2018-02-20 12:20:00,168.33,168.45,168.23,168.23,3399.0,157.4113,157.5235,157.3178,157.3178,3399.0
2018-02-20 12:30:00,168.27,168.32,168.1,168.22,2100.0,157.3552,157.4019,157.1962,157.3084,2100.0
2018-02-20 12:40:00,168.23,168.43,168.15,168.43,6893.0,157.3178,157.5048,157.243,157.5048,6893.0
2018-02-20 12:50:00,168.24,168.62,168.24,168.55,3501.0,157.3271,157.6825,157.3271,157.617,3501.0
2018-02-20 13:00:00,168.43,168.43,168.05,168.13,3400.0,157.5048,157.5048,157.1495,157.2243,3400.0
2018-02-20 13:10:00,168.06,168.26,168.06,168.26,2400.0,157.1588,157.3458,157.1588,157.3458,2400.0
2018-02-20 13:20:00,168.32,168.46,168.04,168.44,33490.0,157.4019,157.5329,157.1401,157.5142,33490.0
2018-02-20 13:30:00,168.32,168.89,168.28,168.89,42570.0,157.4019,157.935,157.3645,157.935,42570.0
2018-02-20 13:40:00,168.89,169.51,168.89,169.44,16633.0,157.935,158.5148,157.935,158.4493,16633.0
2018-02-20 13:50:00,169.4,169.44,169.25,169.39,8831.0,158.4119,158.4493,158.2716,158.4025,8831.0
2018-02-20 14:00:00,169.45,169.49,168.72,168.72,7480.0,158.4587,158.4961,157.776,157.776,7480.0
2018-02-20 14:10:00,168.72,168.72,168.08,168.26,3868.0,157.776,157.776,157.1775,157.3458,3868.0
2018-02-20 14:20:00,168.28,168.67,168.18,168.49,6177.0,157.3645,157.7292,157.271,157.5609,6177.0
2018-02-20 14:30:00,168.57,168.86,168.57,168.86,2610.0,157.6357,157.9069,157.6357,157.9069,2610.0
2018-02-20 14:40:00,168.92,168.92,168.54,168.59,3000.0,157.963,157.963,157.6077,157.6544,3000.0
2018-02-20 14:50:00,168.59,168.6,168.14,168.34,11163.0,157.6544,157.6638,157.2336,157.4207,11163.0
2018-02-20 15:00:00,168.47,168.69,168.18,168.19,10623.0,157.5422,157.7479,157.271,157.2804,10623.0
2018-02-20 15:10:00,168.12,168.36,168.04,168.17,8258.0,157.2149,157.4394,157.1401,157.2617,8258.0
2018-02-20 15:20:00,168.03,168.13,167.68,167.94,13696.0,157.1308,157.2243,156.8035,157.0466,13696.0
2018-02-20 15:30:00,168.07,168.34,167.99,168.18,8404.0,157.1682,157.4207,157.0934,157.271,8404.0
2018-02-20 15:40:00,168.18,168.21,167.69,168.12,17900.0,157.271,157.2991,156.8128,157.2149,17900.0
2018-02-20 15:50:00,168.1,168.42,168.1,168.13,33555.0,157.1962,157.4955,157.1962,157.2243,33555.0
2018-02-21 09:30:00,168.06,169.21,168.06,169.17,6505.0,157.1588,158.2342,157.1588,158.1968,6505.0
2018-02-21 09:40:00,169.17,170.36,168.91,170.12,23942.0,158.1968,159.3096,157.9537,159.0852,23942.0
2018-02-21 09:50:00,170.11,170.62,170.09,170.09,12796.0,159.0758,159.5528,159.0571,159.0571,12796.0
2018-02-21 10:00:00,169.8,170.07,169.09,169.45,14413.0,158.7859,159.0384,158.122,158.4587,14413.0
2018-02-21 10:10:00,169.53,170.01,169.39,169.67,16417.0,158.5335,158.9823,158.4025,158.6644,16417.0
2018-02-21 10:20:00,169.61,169.61,168.75,168.92,8330.0,158.6083,158.6083,157.8041,157.963,8330.0
2018-02-21 10:30:00,169.02,170.25,169.0,170.21,26943.0,158.0565,159.2068,158.0378,159.1694,26943.0
2018-02-21 10:40:00,170.2,170.5,170.12,170.43,23338.0,159.16,159.4405,159.0852,159.3751,23338.0
2018-02-21 10:50:00,170.34,170.37,170.06,170.3,14599.0,159.2909,159.319,159.0291,159.2535,14599.0
2018-02-21 11:00:00,170.2,170.41,170.1,170.41,7788.0,159.16,159.3564,159.0665,159.3564,7788.0
2018-02-21 11:10:00,170.36,170.4,169.47,169.47,12347.0,159.3096,159.347,158.4774,158.4774,12347.0
2018-02-21 11:20:00,169.37,169.74,169.34,169.55,17238.0,158.3838,158.7298,158.3558,158.5522,17238.0
2018-02-21 11:30:00,169.66,170.1,169.64,169.79,6004.0,158.655,159.0665,158.6363,158.7766,6004.0
2018-02-21 11:40:00,169.84,170.11,169.71,169.81,16600.0,158.8234,159.0758,158.7018,158.7953,16600.0
2018-02-21 11:50:00,169.84,170.0,169.73,170.0,23795.0,158.8234,158.973,158.7205,158.973,23795.0
2018-02-21 12:00:00,169.95,170.01,169.29,169.39,69627.0,158.9262,158.9823,158.309,158.4025,69627.0
2018-02-21 12:10:00,169.34,169.58,169.07,169.21,14924.0,158.3558,158.5802,158.1033,158.2342,14924.0
2018-02-21 12:20:00,169.2,169.21,168.82,169.0,5479.0,158.2249,158.2342,157.8695,158.0378,5479.0
2018-02-21 12:30:00,169.07,169.5,169.05,169.41,5768.0,158.1033,158.5054,158.0846,158.4212,5768.0
2018-02-21 12:40:00,169.47,169.77,169.42,169.74,4028.0,158.4774,158.7579,158.4306,158.7298,4028.0
2018-02-21 12:50:00,169.81,170.07,169.8,169.99,4627.0,158.7953,159.0384,158.7859,158.9636,4627.0
2018-02-21 13:00:00,169.99,170.15,169.92,170.14,4246.0,158.9636,159.1132,158.8982,159.1039,4246.0
2018-02-21 13:10:00,170.09,170.11,169.95,170.07,2791.0,159.0571,159.0758,158.9262,159.0384,2791.0
2018-02-21 13:20:00,170.07,170.21,169.76,169.76,6400.0,159.0384,159.1694,158.7485,158.7485,6400.0
2018-02-21 13:30:00,169.9,169.95,169.59,169.59,6350.0,158.8795,158.9262,158.5896,158.5896,6350.0
2018-02-21 13:40:00,169.57,169.67,169.42,169.67,3500.0,158.5709,158.6644,158.4306,158.6644,3500.0
2018-02-21 13:50:00,169.73,169.82,169.63,169.68,3607.0,158.7205,158.8047,158.627,158.6737,3607.0
2018-02-21 14:00:00,169.6,170.47,169.35,170.33,14567.0,158.5989,159.4125,158.3651,159.2816,14567.0
2018-02-21 14:10:00,170.38,170.62,170.21,170.31,10720.0,159.3283,159.5528,159.1694,159.2629,10720.0
2018-02-21 14:20:00,170.39,170.59,170.23,170.27,8291.0,159.3377,159.5247,159.1881,159.2255,8291.0
2018-02-21 14:30:00,170.39,170.43,169.92,170.09,5651.0,159.3377,159.3751,158.8982,159.0571,5651.0
2018-02-21 14:40:00,170.16,170.22,169.36,169.36,9941.0,159.1226,159.1787,158.3745,158.3745,9941.0
2018-02-21 14:50:00,169.37,169.45,168.85,169.19,14294.0,158.3838,158.4587,157.8976,158.2155,14294.0
2018-02-21 15:00:00,169.05,169.05,168.27,168.41,7799.0,158.0846,158.0846,157.3552,157.4861,7799.0
2018-02-21 15:10:00,168.3,168.38,167.92,168.18,8106.0,157.3832,157.4581,157.0279,157.271,8106.0
2018-02-21 15:20:00,168.23,168.53,167.87,168.53,12330.0,157.3178,157.5983,156.9811,157.5983,12330.0
2018-02-21 15:30:00,168.54,168.68,168.18,168.22,8365.0,157.6077,157.7386,157.271,157.3084,8365.0
2018-02-21 15:40:00,168.15,168.15,167.64,167.76,19389.0,157.243,157.243,156.7661,156.8783,19389.0
2018-02-21 15:50:00,167.68,167.86,166.87,167.08,68555.0,156.8035,156.9718,156.046,156.2424,68555.0
2018-02-22 09:30:00,167.88,168.75,167.31,168.4,7580.0,156.9905,157.8041,156.4575,157.4768,7580.0
2018-02-22 09:40:00,168.59,168.6,167.12,167.31,19824.0,157.6544,157.6638,156.2798,156.4575,19824.0
2018-02-22 09:50:00,167.21,167.21,166.44,166.78,10147.0,156.3639,156.3639,155.6439,155.9618,10147.0
2018-02-22 10:00:00,166.92,167.31,166.75,167.31,7871.0,156.0928,156.4575,155.9338,156.4575,7871.0
2018-02-22 10:10:00,167.48,167.53,166.42,166.42,9083.0,156.6164,156.6632,155.6252,155.6252,9083.0
2018-02-22 10:20:00,166.56,166.94,166.49,166.59,6166.0,155.7561,156.1115,155.6907,155.7842,6166.0
2018-02-22 10:30:00,166.58,166.97,166.34,166.97,20896.0,155.7748,156.1395,155.5504,156.1395,20896.0
2018-02-22 10:40:00,167.15,167.48,166.96,167.41,7980.0,156.3078,156.6164,156.1302,156.551,7980.0
2018-02-22 10:50:00,167.47,167.66,166.95,166.96,8724.0,156.6071,156.7848,156.1208,156.1302,8724.0
2018-02-22 11:00:00,166.96,167.23,166.85,167.22,8380.0,156.1302,156.3827,156.0273,156.3733,8380.0
2018-02-22 11:10:00,167.31,167.53,167.22,167.44,6445.0,156.4575,156.6632,156.3733,156.579,6445.0
2018-02-22 11:20:00,167.44,167.69,167.26,167.69,10999.0,156.579,156.8128,156.4107,156.8128,10999.0
2018-02-22 11:30:00,167.56,167.69,167.24,167.69,5502.0,156.6912,156.8128,156.392,156.8128,5502.0
2018-02-22 11:40:00,167.66,167.99,167.66,167.97,5610.0,156.7848,157.0934,156.7848,157.0747,5610.0
2018-02-22 11:50:00,167.89,168.09,167.87,167.89,3706.0,156.9998,157.1869,156.9811,156.9998,3706.0
2018-02-22 12:00:00,167.97,168.16,167.85,168.14,7298.0,157.0747,157.2523,156.9624,157.2336,7298.0
2018-02-22 12:10:00,168.15,168.31,167.99,168.23,3300.0,157.243,157.3926,157.0934,157.3178,3300.0
2018-02-22 12:20:00,168.31,168.35,168.11,168.13,4078.0,157.3926,157.43,157.2056,157.2243,4078.0
2018-02-22 12:30:00,168.13,168.13,167.76,168.07,5422.0,157.2243,157.2243,156.8783,157.1682,5422.0
2018-02-22 12:40:00,168.02,168.07,167.82,167.83,3420.0,157.1214,157.1682,156.9344,156.9437,3420.0
2018-02-22 12:50:00,167.66,167.97,167.47,167.66,6125.0,156.7848,157.0747,156.6071,156.7848,6125.0
2018-02-22 13:00:00,167.68,168.09,167.67,168.06,4100.0,156.8035,157.1869,156.7941,157.1588,4100.0
2018-02-22 13:10:00,167.94,167.94,167.33,167.48,6610.0,157.0466,157.0466,156.4762,156.6164,6610.0
2018-02-22 13:20:00,167.49,167.73,167.44,167.65,4620.0,156.6258,156.8502,156.579,156.7754,4620.0
2018-02-22 13:30:00,167.75,167.75,167.28,167.36,5465.0,156.8689,156.8689,156.4294,156.5042,5465.0
2018-02-22 13:40:00,167.36,167.36,166.82,167.07,11739.0,156.5042,156.5042,155.9992,156.233,11739.0
2018-02-22 13:50:00,166.95,167.41,166.95,167.33,5320.0,156.1208,156.551,156.1208,156.4762,5320.0
2018-02-22 14:00:00,167.42,167.73,167.35,167.35,8830.0,156.5603,156.8502,156.4949,156.4949,8830.0
2018-02-22 14:10:00,167.31,167.58,167.25,167.4,5197.0,156.4575,156.7099,156.4014,156.5416,5197.0
2018-02-22 14:20:00,167.48,167.69,167.29,167.68,6937.0,156.6164,156.8128,156.4388,156.8035,6937.0
2018-02-22 14:30:00,167.71,167.75,167.53,167.58,6696.0,156.8315,156.8689,156.6632,156.7099,6696.0
2018-02-22 14:40:00,167.61,167.61,167.21,167.46,5215.0,156.738,156.738,156.3639,156.5977,5215.0
2018-02-22 14:50:00,167.46,167.57,166.6,166.61,9726.0,156.5977,156.7006,155.7935,155.8029,9726.0
2018-02-22 15:00:00,166.78,166.91,166.6,166.62,7107.0,155.9618,156.0834,155.7935,155.8122,7107.0
2018-02-22 15:10:00,166.64,167.23,166.64,167.22,10559.0,155.8309,156.3827,155.8309,156.3733,10559.0
2018-02-22 15:20:00,167.27,167.39,167.06,167.12,9975.0,156.4201,156.5323,156.2237,156.2798,9975.0
2018-02-22 15:30:00,167.12,167.17,166.9,167.1,13688.0,156.2798,156.3265,156.0741,156.2611,13688.0
2018-02-22 15:40:00,167.12,167.37,166.61,166.72,17744.0,156.2798,156.5136,155.8029,155.9057,17744.0
2018-02-22 15:50:00,166.72,167.37,166.59,167.14,63939.0,155.9057,156.5136,155.7842,156.2985,63939.0
2018-02-23 09:30:00,167.22,168.23,167.13,167.4,12246.0,156.3733,157.3178,156.2891,156.5416,12246.0
2018-02-23 09:40:00,167.56,168.19,167.22,167.26,5702.0,156.6912,157.2804,156.3733,156.4107,5702.0
2018-02-23 09:50:00,167.25,167.69,166.94,167.22,13605.0,156.4014,156.8128,156.1115,156.3733,13605.0
2018-02-23 10:00:00,167.27,167.57,166.95,166.95,12762.0,156.4201,156.7006,156.1208,156.1208,12762.0
2018-02-23 10:10:00,166.95,167.02,166.39,166.72,9084.0,156.1208,156.1863,155.5971,155.9057,9084.0
2018-02-23 10:20:00,166.64,166.95,166.37,166.81,5427.0,155.8309,156.1208,155.5784,155.9899,5427.0
2018-02-23 10:30:00,166.94,167.44,166.74,167.26,7692.0,156.1115,156.579,155.9244,156.4107,7692.0
2018-02-23 10:40:00,167.5,167.76,167.3,167.3,8137.0,156.6351,156.8783,156.4481,156.4481,8137.0
2018-02-23 10:50:00,167.19,167.44,167.05,167.28,7954.0,156.3452,156.579,156.2143,156.4294,7954.0
2018-02-23 11:00:00,167.15,167.98,167.15,167.97,7643.0,156.3078,157.084,156.3078,157.0747,7643.0
2018-02-23 11:10:00,167.82,167.98,167.45,167.45,6465.0,156.9344,157.084,156.5884,156.5884,6465.0
2018-02-23 11:20:00,167.41,167.72,167.41,167.47,5101.0,156.551,156.8409,156.551,156.6071,5101.0
2018-02-23 11:30:00,167.41,167.7,167.35,167.69,7401.0,156.551,156.8222,156.4949,156.8128,7401.0
2018-02-23 11:40:00,167.59,167.73,167.4,167.41,6140.0,156.7193,156.8502,156.5416,156.551,6140.0
2018-02-23 11:50:00,167.37,167.8,167.2,167.68,8284.0,156.5136,156.9157,156.3546,156.8035,8284.0
2018-02-23 12:00:00,167.75,168.14,167.7,167.88,7339.0,156.8689,157.2336,156.8222,156.9905,7339.0
2018-02-23 12:10:00,167.85,168.19,167.82,168.02,4141.0,156.9624,157.2804,156.9344,157.1214,4141.0
2018-02-23 12:20:00,168.02,168.13,167.66,167.8,6060.0,157.1214,157.2243,156.7848,156.9157,6060.0
2018-02-23 12:30:00,167.77,167.85,167.47,167.47,8024.0,156.8876,156.9624,156.6071,156.6071,8024.0
2018-02-23 12:40:00,167.48,167.66,167.28,167.58,6145.0,156.6164,156.7848,156.4294,156.7099,6145.0
2018-02-23 12:50:00,167.62,167.97,167.62,167.9,8740.0,156.7474,157.0747,156.7474,157.0092,8740.0
2018-02-23 13:00:00,167.87,167.98,167.62,167.65,5658.0,156.9811,157.084,156.7474,156.7754,5658.0
2018-02-23 13:10:00,167.75,167.79,167.49,167.73,5715.0,156.8689,156.9063,156.6258,156.8502,5715.0
2018-02-23 13:20:00,167.83,167.96,167.74,167.78,4361.0,156.9437,157.0653,156.8596,156.897,4361.0
2018-02-23 13:30:00,167.78,167.98,167.73,167.78,5300.0,156.897,157.084,156.8502,156.897,5300.0
2018-02-23 13:40:00,167.84,167.94,167.73,167.76,6962.0,156.9531,157.0466,156.8502,156.8783,6962.0
2018-02-23 13:50:00,167.76,168.15,167.69,168.11,9365.0,156.8783,157.243,156.8128,157.2056,9365.0
2018-02-23 14:00:00,168.15,168.15,167.72,167.74,5819.0,157.243,157.243,156.8409,156.8596,5819.0
2018-02-23 14:10:00,167.71,168.0,167.69,167.84,6915.0,156.8315,157.1027,156.8128,156.9531,6915.0
2018-02-23 14:20:00,167.86,168.07,167.78,167.96,12565.0,156.9718,157.1682,156.897,157.0653,12565.0
2018-02-23 14:30:00,167.95,168.17,167.73,167.93,10790.0,157.0559,157.2617,156.8502,157.0372,10790.0
2018-02-23 14:40:00,167.81,168.35,167.77,168.35,8600.0,156.925,157.43,156.8876,157.43,8600.0
2018-02-23 14:50:00,168.38,168.44,168.14,168.22,11083.0,157.4581,157.5142,157.2336,157.3084,11083.0
2018-02-23 15:00:00,168.3,168.74,168.3,168.61,10138.0,157.3832,157.7947,157.3832,157.6731,10138.0
2018-02-23 15:10:00,168.65,168.72,168.42,168.55,13703.0,157.7105,157.776,157.4955,157.617,13703.0
2018-02-23 15:20:00,168.58,168.83,168.56,168.57,16936.0,157.6451,157.8789,157.6264,157.6357,16936.0
2018-02-23 15:30:00,168.55,168.83,168.31,168.59,26897.0,157.617,157.8789,157.3926,157.6544,26897.0
2018-02-23 15:40:00,168.59,168.96,168.56,168.93,32688.0,157.6544,158.0004,157.6264,157.9724,32688.0
2018-02-23 15:50:00,168.94,169.3,168.79,169.27,98116.0,157.9817,158.3184,157.8415,158.2903,98116.0
2018-02-26 09:30:00,170.4,170.8,169.7,170.52,12457.0,159.347,159.7211,158.6924,159.4592,12457.0
2018-02-26 09:40:00,170.67,170.67,170.0,170.44,35453.0,159.5995,159.5995,158.973,159.3844,35453.0
2018-02-26 09:50:00,170.32,170.41,169.66,169.66,22621.0,159.2722,159.3564,158.655,158.655,22621.0
2018-02-26 10:00:00,169.85,169.97,169.25,169.31,10649.0,158.8327,158.9449,158.2716,158.3277,10649.0
2018-02-26 10:10:00,169.4,169.52,168.85,169.04,6643.0,158.4119,158.5241,157.8976,158.0752,6643.0
2018-02-26 10:20:00,168.93,169.24,168.75,168.9,7248.0,157.9724,158.2623,157.8041,157.9443,7248.0
2018-02-26 10:30:00,168.9,169.14,168.79,169.1,5829.0,157.9443,158.1688,157.8415,158.1314,5829.0
2018-02-26 10:40:00,169.25,169.46,168.97,169.16,5687.0,158.2716,158.468,158.0098,158.1875,5687.0
2018-02-26 10:50:00,169.03,169.05,168.75,168.76,4956.0,158.0659,158.0846,157.8041,157.8134,4956.0
2018-02-26 11:00:00,168.82,169.43,168.61,169.39,9545.0,157.8695,158.4399,157.6731,158.4025,9545.0
2018-02-26 11:10:00,169.39,169.47,169.21,169.38,7160.0,158.4025,158.4774,158.2342,158.3932,7160.0
2018-02-26 11:20:00,169.31,169.61,169.27,169.46,9063.0,158.3277,158.6083,158.2903,158.468,9063.0
2018-02-26 11:30:00,169.48,169.58,169.24,169.35,7696.0,158.4867,158.5802,158.2623,158.3651,7696.0
2018-02-26 11:40:00,169.39,169.5,169.15,169.4,7966.0,158.4025,158.5054,158.1781,158.4119,7966.0
2018-02-26 11:50:00,169.49,169.61,169.3,169.31,10013.0,158.4961,158.6083,158.3184,158.3277,10013.0
2018-02-26 12:00:00,169.31,169.61,169.28,169.61,7517.0,158.3277,158.6083,158.2997,158.6083,7517.0
2018-02-26 12:10:00,169.59,169.84,169.42,169.56,12799.0,158.5896,158.8234,158.4306,158.5615,12799.0
2018-02-26 12:20:00,169.59,169.66,169.49,169.58,5715.0,158.5896,158.655,158.4961,158.5802,5715.0
2018-02-26 12:30:00,169.7,169.76,169.4,169.6,10400.0,158.6924,158.7485,158.4119,158.5989,10400.0
2018-02-26 12:40:00,169.51,169.83,169.4,169.83,9500.0,158.5148,158.814,158.4119,158.814,9500.0
2018-02-26 12:50:00,169.93,169.94,169.46,169.52,13556.0,158.9075,158.9169,158.468,158.5241,13556.0
2018-02-26 13:00:00,169.63,169.68,169.37,169.61,10410.0,158.627,158.6737,158.3838,158.6083,10410.0
2018-02-26 13:10:00,169.57,169.77,169.56,169.61,3363.0,158.5709,158.7579,158.5615,158.6083,3363.0
2018-02-26 13:20:00,169.59,169.78,169.5,169.66,8875.0,158.5896,158.7672,158.5054,158.655,8875.0
2018-02-26 13:30:00,169.67,169.72,169.46,169.57,7895.0,158.6644,158.7111,158.468,158.5709,7895.0
2018-02-26 13:40:00,169.57,169.65,169.44,169.5,10941.0,158.5709,158.6457,158.4493,158.5054,10941.0
2018-02-26 13:50:00,169.56,169.57,169.38,169.48,7125.0,158.5615,158.5709,158.3932,158.4867,7125.0
2018-02-26 14:00:00,169.52,169.74,169.4,169.64,17929.0,158.5241,158.7298,158.4119,158.6363,17929.0
2018-02-26 14:10:00,169.64,169.69,169.45,169.57,13249.0,158.6363,158.6831,158.4587,158.5709,13249.0
2018-02-26 14:20:00,169.54,169.6,169.37,169.42,8673.0,158.5428,158.5989,158.3838,158.4306,8673.0
2018-02-26 14:30:00,169.42,169.63,169.41,169.41,13048.0,158.4306,158.627,158.4212,158.4212,13048.0
2018-02-26 14:40:00,169.4,169.4,169.17,169.17,10178.0,158.4119,158.4119,158.1968,158.1968,10178.0
2018-02-26 14:50:00,169.16,169.55,169.12,169.47,10614.0,158.1875,158.5522,158.1501,158.4774,10614.0
2018-02-26 15:00:00,169.5,169.9,169.42,169.81,18858.0,158.5054,158.8795,158.4306,158.7953,18858.0
2018-02-26 15:10:00,169.89,169.91,169.66,169.91,16761.0,158.8701,158.8888,158.655,158.8888,16761.0
2018-02-26 15:20:00,169.94,169.97,169.64,169.75,19348.0,158.9169,158.9449,158.6363,158.7392,19348.0
2018-02-26 15:30:00,169.77,170.0,169.62,170.0,19224.0,158.7579,158.973,158.6176,158.973,19224.0
2018-02-26 15:40:00,170.0,170.03,169.47,169.71,26344.0,158.973,159.001,158.4774,158.7018,26344.0
2018-02-26 15:50:00,169.72,170.22,169.68,170.17,62553.0,158.7111,159.1787,158.6737,159.1319,62553.0
2018-02-27 09:30:00,169.9,171.04,169.65,170.85,11536.0,158.8795,159.9455,158.6457,159.7678,11536.0
2018-02-27 09:40:00,170.91,171.09,170.51,170.91,7626.0,159.8239,159.9923,159.4499,159.8239,7626.0
2018-02-27 09:50:00,170.7,170.79,170.31,170.46,12149.0,159.6276,159.7117,159.2629,159.4031,12149.0
2018-02-27 10:00:00,170.61,171.25,170.47,171.1,21664.0,159.5434,160.1419,159.4125,160.0016,21664.0
2018-02-27 10:10:00,171.08,171.35,170.9,171.15,11163.0,159.9829,160.2354,159.8146,160.0484,11163.0
2018-02-27 10:20:00,171.53,171.65,171.26,171.38,5686.0,160.4037,160.5159,160.1512,160.2635,5686.0
2018-02-27 10:30:00,171.35,171.52,170.66,170.81,12430.0,160.2354,160.3944,159.5902,159.7304,12430.0
2018-02-27 10:40:00,170.9,171.06,170.44,170.58,7633.0,159.8146,159.9642,159.3844,159.5154,7633.0
2018-02-27 10:50:00,170.59,170.75,170.17,170.45,9844.0,159.5247,159.6743,159.1319,159.3938,9844.0
2018-02-27 11:00:00,170.37,170.61,170.2,170.61,12919.0,159.319,159.5434,159.16,159.5434,12919.0
2018-02-27 11:10:00,170.67,170.97,170.43,170.44,7682.0,159.5995,159.8801,159.3751,159.3844,7682.0
2018-02-27 11:20:00,170.42,170.55,170.24,170.45,21503.0,159.3657,159.4873,159.1974,159.3938,21503.0
2018-02-27 11:30:00,170.47,170.98,170.22,170.22,14543.0,159.4125,159.8894,159.1787,159.1787,14543.0
2018-02-27 11:40:00,170.27,170.33,169.98,170.09,8920.0,159.2255,159.2816,158.9543,159.0571,8920.0
2018-02-27 11:50:00,170.15,170.28,169.7,169.99,7900.0,159.1132,159.2348,158.6924,158.9636,7900.0
2018-02-27 12:00:00,170.0,170.34,169.94,170.34,3386.0,158.973,159.2909,158.9169,159.2909,3386.0
2018-02-27 12:10:00,170.23,170.23,169.7,169.7,5890.0,159.1881,159.1881,158.6924,158.6924,5890.0
2018-02-27 12:20:00,169.66,169.92,169.54,169.92,6980.0,158.655,158.8982,158.5428,158.8982,6980.0
2018-02-27 12:30:00,170.01,170.21,169.86,170.17,7336.0,158.9823,159.1694,158.8421,159.1319,7336.0
2018-02-27 12:40:00,170.2,170.2,169.62,169.78,14810.0,159.16,159.16,158.6176,158.7672,14810.0
2018-02-27 12:50:00,169.87,170.25,169.83,170.24,7951.0,158.8514,159.2068,158.814,159.1974,7951.0
2018-02-27 13:00:00,170.26,170.56,170.13,170.52,6005.0,159.2161,159.4967,159.0945,159.4592,6005.0
2018-02-27 13:10:00,170.64,170.66,170.19,170.35,5035.0,159.5715,159.5902,159.1507,159.3003,5035.0
2018-02-27 13:20:00,170.36,170.54,170.33,170.48,5690.0,159.3096,159.4779,159.2816,159.4218,5690.0
2018-02-27 13:30:00,170.31,170.4,170.07,170.16,5881.0,159.2629,159.347,159.0384,159.1226,5881.0
2018-02-27 13:40:00,170.07,170.27,169.69,169.74,11753.0,159.0384,159.2255,158.6831,158.7298,11753.0
2018-02-27 13:50:00,169.7,170.08,169.67,169.95,6750.0,158.6924,159.0478,158.6644,158.9262,6750.0
2018-02-27 14:00:00,170.03,170.03,169.7,169.82,7661.0,159.001,159.001,158.6924,158.8047,7661.0
2018-02-27 14:10:00,169.86,169.9,169.44,169.44,6151.0,158.8421,158.8795,158.4493,158.4493,6151.0
2018-02-27 14:20:00,169.48,169.67,169.42,169.58,6180.0,158.4867,158.6644,158.4306,158.5802,6180.0
2018-02-27 14:30:00,169.6,169.93,169.42,169.72,6884.0,158.5989,158.9075,158.4306,158.7111,6884.0
2018-02-27 14:40:00,169.76,169.77,169.29,169.35,4878.0,158.7485,158.7579,158.309,158.3651,4878.0
2018-02-27 14:50:00,169.39,169.89,169.39,169.7,8603.0,158.4025,158.8701,158.4025,158.6924,8603.0
2018-02-27 15:00:00,169.63,169.82,169.14,169.14,8187.0,158.627,158.8047,158.1688,158.1688,8187.0
2018-02-27 15:10:00,169.14,169.47,169.09,169.2,8180.0,158.1688,158.4774,158.122,158.2249,8180.0
2018-02-27 15:20:00,169.26,169.37,169.02,169.37,6364.0,158.281,158.3838,158.0565,158.3838,6364.0
2018-02-27 15:30:00,169.4,169.57,169.11,169.4,13115.0,158.4119,158.5709,158.1407,158.4119,13115.0
2018-02-27 15:40:00,169.36,169.53,169.03,169.45,16658.0,158.3745,158.5335,158.0659,158.4587,16658.0
2018-02-27 15:50:00,169.46,169.46,168.41,168.42,72312.0,158.468,158.468,157.4861,157.4955,72312.0
2018-02-28 09:30:00,169.4,170.18,168.67,170.06,21854.0,158.4119,159.1413,157.7292,159.0291,21854.0
2018-02-28 09:40:00,169.92,170.36,169.38,169.86,24071.0,158.8982,159.3096,158.3932,158.8421,24071.0
2018-02-28 09:50:00,170.11,170.42,169.93,170.3,12848.0,159.0758,159.3657,158.9075,159.2535,12848.0
2018-02-28 10:00:00,170.42,170.43,169.99,169.99,20137.0,159.3657,159.3751,158.9636,158.9636,20137.0
2018-02-28 10:10:00,169.97,170.5,169.72,170.5,21373.0,158.9449,159.4405,158.7111,159.4405,21373.0
2018-02-28 10:20:00,170.54,170.92,170.4,170.92,5031.0,159.4779,159.8333,159.347,159.8333,5031.0
2018-02-28 10:30:00,170.93,171.07,170.55,170.94,9654.0,159.8427,159.9736,159.4873,159.852,9654.0
2018-02-28 10:40:00,170.96,170.96,170.48,170.76,9800.0,159.8707,159.8707,159.4218,159.6837,9800.0
2018-02-28 10:50:00,170.81,170.9,170.09,170.4,11219.0,159.7304,159.8146,159.0571,159.347,11219.0
2018-02-28 11:00:00,170.28,170.31,169.73,169.73,5685.0,159.2348,159.2629,158.7205,158.7205,5685.0
2018-02-28 11:10:00,169.6,169.85,169.24,169.67,8382.0,158.5989,158.8327,158.2623,158.6644,8382.0
2018-02-28 11:20:00,169.71,170.13,169.47,170.13,4031.0,158.7018,159.0945,158.4774,159.0945,4031.0
2018-02-28 11:30:00,170.05,170.05,169.29,169.29,9084.0,159.0197,159.0197,158.309,158.309,9084.0
2018-02-28 11:40:00,169.35,169.51,168.95,169.25,9220.0,158.3651,158.5148,157.9911,158.2716,9220.0
2018-02-28 11:50:00,169.38,169.72,169.32,169.65,3151.0,158.3932,158.7111,158.3371,158.6457,3151.0
2018-02-28 12:00:00,169.67,169.89,169.6,169.77,5202.0,158.6644,158.8701,158.5989,158.7579,5202.0
2018-02-28 12:10:00,169.7,169.85,169.51,169.64,6281.0,158.6924,158.8327,158.5148,158.6363,6281.0
2018-02-28 12:20:00,169.61,169.81,169.49,169.49,7187.0,158.6083,158.7953,158.4961,158.4961,7187.0
2018-02-28 12:30:00,169.45,169.65,169.27,169.65,11387.0,158.4587,158.6457,158.2903,158.6457,11387.0
2018-02-28 12:40:00,169.83,170.23,169.67,170.23,4759.0,158.814,159.1881,158.6644,159.1881,4759.0
2018-02-28 12:50:00,170.11,170.11,169.83,169.83,4691.0,159.0758,159.0758,158.814,158.814,4691.0
2018-02-28 13:00:00,169.81,169.81,169.41,169.49,6501.0,158.7953,158.7953,158.4212,158.4961,6501.0
2018-02-28 13:10:00,169.52,169.68,169.42,169.59,4300.0,158.5241,158.6737,158.4306,158.5896,4300.0
2018-02-28 13:20:00,169.55,169.88,169.55,169.88,5898.0,158.5522,158.8608,158.5522,158.8608,5898.0
2018-02-28 13:30:00,169.9,169.9,169.61,169.89,6624.0,158.8795,158.8795,158.6083,158.8701,6624.0
2018-02-28 13:40:00,169.82,170.08,169.82,169.89,5526.0,158.8047,159.0478,158.8047,158.8701,5526.0
2018-02-28 13:50:00,169.86,170.31,169.71,170.25,6292.0,158.8421,159.2629,158.7018,159.2068,6292.0
2018-02-28 14:00:00,170.22,170.44,170.22,170.32,7668.0,159.1787,159.3844,159.1787,159.2722,7668.0
2018-02-28 14:10:00,170.28,170.37,170.11,170.32,7000.0,159.2348,159.319,159.0758,159.2722,7000.0
2018-02-28 14:20:00,170.35,170.51,170.17,170.45,7800.0,159.3003,159.4499,159.1319,159.3938,7800.0
2018-02-28 14:30:00,170.35,170.37,169.67,169.67,6655.0,159.3003,159.319,158.6644,158.6644,6655.0
2018-02-28 14:40:00,169.52,169.79,169.19,169.34,13819.0,158.5241,158.7766,158.2155,158.3558,13819.0
2018-02-28 14:50:00,169.41,169.41,168.77,168.77,11108.0,158.4212,158.4212,157.8228,157.8228,11108.0
2018-02-28 15:00:00,168.88,169.05,168.66,168.95,11848.0,157.9256,158.0846,157.7199,157.9911,11848.0
2018-02-28 15:10:00,168.9,169.07,168.65,168.79,12126.0,157.9443,158.1033,157.7105,157.8415,12126.0
2018-02-28 15:20:00,168.77,168.83,168.38,168.53,12750.0,157.8228,157.8789,157.4581,157.5983,12750.0
2018-02-28 15:30:00,168.56,168.62,168.26,168.62,11716.0,157.6264,157.6825,157.3458,157.6825,11716.0
2018-02-28 15:40:00,168.63,168.63,167.62,167.62,37106.0,157.6918,157.6918,156.7474,156.7474,37106.0
2018-02-28 15:50:00,167.63,167.71,166.86,166.88,119861.0,156.7567,156.8315,156.0367,156.0554,119861.0
2018-03-01 09:30:00,166.72,167.91,166.72,167.34,31604.0,155.9057,157.0185,155.9057,156.4855,31604.0
2018-03-01 09:40:00,167.34,167.34,165.96,166.62,12435.0,156.4855,156.4855,155.195,155.8122,12435.0
2018-03-01 09:50:00,166.65,166.75,166.11,166.51,11694.0,155.8403,155.9338,155.3353,155.7094,11694.0
2018-03-01 10:00:00,166.39,167.49,166.3,167.06,16757.0,155.5971,156.6258,155.513,156.2237,16757.0
2018-03-01 10:10:00,166.97,167.38,166.7,166.97,11392.0,156.1395,156.5229,155.887,156.1395,11392.0
2018-03-01 10:20:00,166.83,167.72,166.53,167.6,8525.0,156.0086,156.8409,155.7281,156.7287,8525.0
2018-03-01 10:30:00,167.67,168.58,167.66,168.2,12546.0,156.7941,157.6451,156.7848,157.2897,12546.0
2018-03-01 10:40:00,168.28,168.39,167.45,167.79,9107.0,157.3645,157.4674,156.5884,156.9063,9107.0
2018-03-01 10:50:00,167.75,167.75,166.93,166.93,9517.0,156.8689,156.8689,156.1021,156.1021,9517.0
2018-03-01 11:00:00,167.05,168.0,166.77,167.68,12864.0,156.2143,157.1027,155.9525,156.8035,12864.0
2018-03-01 11:10:00,167.81,168.0,167.38,167.73,7739.0,156.925,157.1027,156.5229,156.8502,7739.0
2018-03-01 11:20:00,167.89,168.01,167.29,167.43,11786.0,156.9998,157.1121,156.4388,156.5697,11786.0
2018-03-01 11:30:00,167.49,168.0,167.49,167.8,11574.0,156.6258,157.1027,156.6258,156.9157,11574.0
2018-03-01 11:40:00,167.95,168.7,167.93,168.46,8123.0,157.0559,157.7573,157.0372,157.5329,8123.0
2018-03-01 11:50:00,168.46,168.83,168.33,168.33,8325.0,157.5329,157.8789,157.4113,157.4113,8325.0
2018-03-01 12:00:00,168.33,168.34,167.59,167.59,11832.0,157.4113,157.4207,156.7193,156.7193,11832.0
2018-03-01 12:10:00,167.66,167.97,167.58,167.59,4529.0,156.7848,157.0747,156.7099,156.7193,4529.0
2018-03-01 12:20:00,167.51,167.6,167.27,167.48,7381.0,156.6445,156.7287,156.4201,156.6164,7381.0
2018-03-01 12:30:00,167.37,167.75,166.96,167.75,9303.0,156.5136,156.8689,156.1302,156.8689,9303.0
2018-03-01 12:40:00,167.7,168.14,167.46,168.04,6950.0,156.8222,157.2336,156.5977,157.1401,6950.0
2018-03-01 12:50:00,168.01,168.04,167.62,167.86,5900.0,157.1121,157.1401,156.7474,156.9718,5900.0
2018-03-01 13:00:00,167.67,167.76,166.24,166.33,15524.0,156.7941,156.8783,155.4569,155.541,15524.0
2018-03-01 13:10:00,166.3,166.79,166.28,166.72,9789.0,155.513,155.9712,155.4943,155.9057,9789.0
2018-03-01 13:20:00,166.61,167.24,166.56,167.12,4050.0,155.8029,156.392,155.7561,156.2798,4050.0
2018-03-01 13:30:00,167.04,167.09,166.48,166.48,9347.0,156.205,156.2517,155.6813,155.6813,9347.0
2018-03-01 13:40:00,166.55,166.57,165.92,166.08,8034.0,155.7468,155.7655,155.1576,155.3072,8034.0
2018-03-01 13:50:00,166.24,166.56,165.93,166.01,9024.0,155.4569,155.7561,155.167,155.2418,9024.0
2018-03-01 14:00:00,166.03,166.24,165.42,165.86,13330.0,155.2605,155.4569,154.6901,155.1015,13330.0
2018-03-01 14:10:00,165.77,165.81,165.14,165.81,11525.0,155.0174,155.0548,154.4282,155.0548,11525.0
2018-03-01 14:20:00,165.74,166.05,165.48,165.97,14860.0,154.9893,155.2792,154.7462,155.2044,14860.0
2018-03-01 14:30:00,166.1,166.1,165.25,165.33,10346.0,155.3259,155.3259,154.5311,154.6059,10346.0
2018-03-01 14:40:00,165.48,165.85,165.15,165.15,10855.0,154.7462,155.0922,154.4376,154.4376,10855.0
2018-03-01 14:50:00,165.31,165.39,164.8,165.18,19128.0,154.5872,154.662,154.1103,154.4656,19128.0
2018-03-01 15:00:00,165.17,165.84,164.81,165.84,12406.0,154.4563,155.0828,154.1196,155.0828,12406.0
2018-03-01 15:10:00,165.72,166.76,165.47,166.76,10807.0,154.9706,155.9431,154.7368,155.9431,10807.0
2018-03-01 15:20:00,166.64,166.82,166.26,166.53,11878.0,155.8309,155.9992,155.4756,155.7281,11878.0
2018-03-01 15:30:00,166.61,166.84,165.85,165.91,21573.0,155.8029,156.0179,155.0922,155.1483,21573.0
2018-03-01 15:40:00,165.76,166.51,165.61,166.51,27925.0,155.008,155.7094,154.8677,155.7094,27925.0
2018-03-01 15:50:00,166.51,166.96,166.42,166.46,71522.0,155.7094,156.1302,155.6252,155.6626,71522.0
2018-03-02 09:30:00,164.59,164.94,162.94,163.46,72319.0,153.9139,154.2412,152.3709,152.8572,72319.0
2018-03-02 09:40:00,163.89,164.48,163.48,164.06,26883.0,153.2593,153.811,152.8759,153.4183,26883.0
2018-03-02 09:50:00,163.85,164.5,163.66,163.96,14720.0,153.2219,153.8297,153.0442,153.3248,14720.0
2018-03-02 10:00:00,164.08,164.55,163.85,164.55,12406.0,153.437,153.8765,153.2219,153.8765,12406.0
2018-03-02 10:10:00,164.45,164.65,164.0,164.0,51074.0,153.783,153.97,153.3622,153.3622,51074.0
2018-03-02 10:20:00,164.11,165.0,163.89,164.76,17266.0,153.465,154.2973,153.2593,154.0729,17266.0
2018-03-02 10:30:00,164.75,165.53,164.63,165.44,14771.0,154.0635,154.7929,153.9513,154.7088,14771.0
2018-03-02 10:40:00,165.62,166.35,165.62,166.08,15128.0,154.8771,155.5597,154.8771,155.3072,15128.0
2018-03-02 10:50:00,165.98,166.01,165.61,165.61,4270.0,155.2137,155.2418,154.8677,154.8677,4270.0
2018-03-02 11:00:00,165.54,165.74,165.38,165.49,3698.0,154.8023,154.9893,154.6527,154.7555,3698.0
2018-03-02 11:10:00,165.39,165.76,165.06,165.06,12748.0,154.662,155.008,154.3534,154.3534,12748.0
2018-03-02 11:20:00,164.91,166.2,164.91,165.95,9613.0,154.2131,155.4195,154.2131,155.1857,9613.0
2018-03-02 11:30:00,166.06,166.07,165.3,165.59,7012.0,155.2885,155.2979,154.5778,154.849,7012.0
2018-03-02 11:40:00,165.65,166.24,165.61,166.24,7741.0,154.9051,155.4569,154.8677,155.4569,7741.0
2018-03-02 11:50:00,166.24,166.72,166.13,166.71,7643.0,155.4569,155.9057,155.354,155.8964,7643.0
2018-03-02 12:00:00,166.63,166.87,166.27,166.31,9421.0,155.8216,156.046,155.4849,155.5223,9421.0
2018-03-02 12:10:00,166.43,166.53,165.77,165.85,8606.0,155.6345,155.7281,155.0174,155.0922,8606.0
2018-03-02 12:20:00,165.95,166.4,165.79,166.28,4756.0,155.1857,155.6065,155.0361,155.4943,4756.0
2018-03-02 12:30:00,166.4,166.48,166.18,166.22,12393.0,155.6065,155.6813,155.4008,155.4382,12393.0
2018-03-02 12:40:00,166.16,166.53,165.97,166.53,9615.0,155.3821,155.7281,155.2044,155.7281,9615.0
2018-03-02 12:50:00,166.55,167.04,166.52,166.91,12256.0,155.7468,156.205,155.7187,156.0834,12256.0
2018-03-02 13:00:00,166.79,166.89,166.49,166.56,8740.0,155.9712,156.0647,155.6907,155.7561,8740.0
2018-03-02 13:10:00,166.49,166.49,166.01,166.16,6993.0,155.6907,155.6907,155.2418,155.3821,6993.0
2018-03-02 13:20:00,166.29,166.33,165.84,165.84,5821.0,155.5036,155.541,155.0828,155.0828,5821.0
2018-03-02 13:30:00,165.91,165.98,165.4,165.58,8456.0,155.1483,155.2137,154.6714,154.8397,8456.0
2018-03-02 13:40:00,165.68,166.1,165.61,166.1,10797.0,154.9332,155.3259,154.8677,155.3259,10797.0
2018-03-02 13:50:00,166.07,166.07,165.53,165.79,4521.0,155.2979,155.2979,154.7929,155.0361,4521.0
2018-03-02 14:00:00,165.86,166.42,165.86,166.31,10825.0,155.1015,155.6252,155.1015,155.5223,10825.0
2018-03-02 14:10:00,166.28,166.48,166.28,166.43,4869.0,155.4943,155.6813,155.4943,155.6345,4869.0
2018-03-02 14:20:00,166.35,166.4,166.03,166.17,5642.0,155.5597,155.6065,155.2605,155.3914,5642.0
2018-03-02 14:30:00,166.15,166.24,165.96,166.2,6121.0,155.3727,155.4569,155.195,155.4195,6121.0
2018-03-02 14:40:00,166.42,166.56,166.19,166.48,13321.0,155.6252,155.7561,155.4101,155.6813,13321.0
2018-03-02 14:50:00,166.55,166.55,166.06,166.06,6019.0,155.7468,155.7468,155.2885,155.2885,6019.0
2018-03-02 15:00:00,165.98,166.09,165.58,165.85,6335.0,155.2137,155.3166,154.8397,155.0922,6335.0
2018-03-02 15:10:00,165.91,165.91,165.57,165.91,11331.0,155.1483,155.1483,154.8303,155.1483,11331.0
2018-03-02 15:20:00,165.99,166.14,165.86,165.91,12242.0,155.2231,155.3634,155.1015,155.1483,12242.0
2018-03-02 15:30:00,165.88,166.64,165.88,166.56,12992.0,155.1202,155.8309,155.1202,155.7561,12992.0
2018-03-02 15:40:00,166.68,166.99,166.44,166.59,22897.0,155.8683,156.1582,155.6439,155.7842,22897.0
2018-03-02 15:50:00,166.72,167.21,166.72,166.86,52370.0,155.9057,156.3639,155.9057,156.0367,52370.0
2018-03-05 09:30:00,161.11,164.14,160.79,163.91,191461.0,150.6596,153.4931,150.3604,153.278,191461.0
2018-03-05 09:40:00,164.1,164.65,162.81,163.28,33890.0,153.4557,153.97,152.2494,152.6889,33890.0
2018-03-05 09:50:00,163.17,164.36,163.13,163.76,15745.0,152.586,153.6988,152.5486,153.1377,15745.0
2018-03-05 10:00:00,163.8,164.93,163.8,164.5,13743.0,153.1751,154.2318,153.1751,153.8297,13743.0
2018-03-05 10:10:00,164.55,164.73,164.13,164.53,13162.0,153.8765,154.0448,153.4837,153.8578,13162.0
2018-03-05 10:20:00,164.67,164.86,164.19,164.5,13779.0,153.9887,154.1664,153.5398,153.8297,13779.0
2018-03-05 10:30:00,164.51,165.05,164.36,164.92,5434.0,153.8391,154.3441,153.6988,154.2225,5434.0
2018-03-05 10:40:00,164.87,164.97,164.51,164.59,5499.0,154.1757,154.2692,153.8391,153.9139,5499.0
2018-03-05 10:50:00,164.56,165.39,164.55,165.39,13086.0,153.8858,154.662,153.8765,154.662,13086.0
2018-03-05 11:00:00,165.4,166.49,165.39,166.28,14206.0,154.6714,155.6907,154.662,155.4943,14206.0
2018-03-05 11:10:00,166.17,166.57,166.08,166.55,10855.0,155.3914,155.7655,155.3072,155.7468,10855.0
2018-03-05 11:20:00,166.71,167.05,166.7,166.86,16911.0,155.8964,156.2143,155.887,156.0367,16911.0
2018-03-05 11:30:00,166.78,167.05,166.68,166.98,9717.0,155.9618,156.2143,155.8683,156.1489,9717.0
2018-03-05 11:40:00,167.13,167.47,167.0,167.28,14239.0,156.2891,156.6071,156.1676,156.4294,14239.0
2018-03-05 11:50:00,167.37,167.39,166.77,167.07,9301.0,156.5136,156.5323,155.9525,156.233,9301.0
2018-03-05 12:00:00,167.18,167.48,167.17,167.41,5466.0,156.3359,156.6164,156.3265,156.551,5466.0
2018-03-05 12:10:00,167.41,167.53,167.2,167.21,8703.0,156.551,156.6632,156.3546,156.3639,8703.0
2018-03-05 12:20:00,167.05,167.12,166.88,167.12,4615.0,156.2143,156.2798,156.0554,156.2798,4615.0
2018-03-05 12:30:00,167.21,167.4,166.83,167.39,9726.0,156.3639,156.5416,156.0086,156.5323,9726.0
2018-03-05 12:40:00,167.41,167.52,167.23,167.35,7860.0,156.551,156.6538,156.3827,156.4949,7860.0
2018-03-05 12:50:00,167.47,167.64,167.38,167.55,3736.0,156.6071,156.7661,156.5229,156.6819,3736.0
2018-03-05 13:00:00,167.58,167.81,167.5,167.65,8779.0,156.7099,156.925,156.6351,156.7754,8779.0
2018-03-05 13:10:00,167.75,167.99,167.57,167.66,7705.0,156.8689,157.0934,156.7006,156.7848,7705.0
2018-03-05 13:20:00,167.76,167.92,167.62,167.68,4500.0,156.8783,157.0279,156.7474,156.8035,4500.0
2018-03-05 13:30:00,167.67,167.83,167.41,167.6,8713.0,156.7941,156.9437,156.551,156.7287,8713.0
2018-03-05 13:40:00,167.64,167.78,167.31,167.65,5185.0,156.7661,156.897,156.4575,156.7754,5185.0
2018-03-05 13:50:00,167.68,168.1,167.53,168.08,9098.0,156.8035,157.1962,156.6632,157.1775,9098.0
2018-03-05 14:00:00,168.15,168.31,167.84,167.9,12514.0,157.243,157.3926,156.9531,157.0092,12514.0
2018-03-05 14:10:00,167.87,167.93,167.23,167.23,11906.0,156.9811,157.0372,156.3827,156.3827,11906.0
2018-03-05 14:20:00,167.25,167.84,167.19,167.84,7786.0,156.4014,156.9531,156.3452,156.9531,7786.0
2018-03-05 14:30:00,167.74,168.01,167.74,168.0,7089.0,156.8596,157.1121,156.8596,157.1027,7089.0
2018-03-05 14:40:00,167.97,168.03,167.69,167.91,13411.0,157.0747,157.1308,156.8128,157.0185,13411.0
2018-03-05 14:50:00,167.81,168.03,167.61,168.03,13398.0,156.925,157.1308,156.738,157.1308,13398.0
2018-03-05 15:00:00,167.95,168.2,167.82,167.82,15261.0,157.0559,157.2897,156.9344,156.9344,15261.0
2018-03-05 15:10:00,167.88,167.99,167.71,167.81,8016.0,156.9905,157.0934,156.8315,156.925,8016.0
2018-03-05 15:20:00,167.79,168.0,167.52,167.52,13864.0,156.9063,157.1027,156.6538,156.6538,13864.0
2018-03-05 15:30:00,167.51,167.89,167.44,167.75,11843.0,156.6445,156.9998,156.579,156.8689,11843.0
2018-03-05 15:40:00,167.8,168.08,167.79,167.83,18577.0,156.9157,157.1775,156.9063,156.9437,18577.0
2018-03-05 15:50:00,167.79,167.81,167.51,167.52,46693.0,156.9063,156.925,156.6445,156.6538,46693.0
2018-03-06 09:30:00,168.0,168.5,165.42,165.42,47917.0,157.1027,157.5703,154.6901,154.6901,47917.0
2018-03-06 09:40:00,165.42,165.96,164.52,165.07,44674.0,154.6901,155.195,153.8484,154.3628,44674.0
2018-03-06 09:50:00,165.34,165.7,164.85,165.11,57040.0,154.6152,154.9519,154.157,154.4002,57040.0
2018-03-06 10:00:00,165.11,165.78,165.02,165.22,30353.0,154.4002,155.0267,154.316,154.503,30353.0
2018-03-06 10:10:00,165.05,165.5,164.9,165.5,17780.0,154.3441,154.7649,154.2038,154.7649,17780.0
2018-03-06 10:20:00,165.51,165.84,165.27,165.74,12109.0,154.7742,155.0828,154.5498,154.9893,12109.0
2018-03-06 10:30:00,165.72,165.92,165.51,165.82,13579.0,154.9706,155.1576,154.7742,155.0641,13579.0
2018-03-06 10:40:00,165.79,165.9,165.05,165.05,11204.0,155.0361,155.1389,154.3441,154.3441,11204.0
2018-03-06 10:50:00,165.14,165.19,164.45,164.74,16274.0,154.4282,154.475,153.783,154.0542,16274.0
2018-03-06 11:00:00,164.62,165.22,164.53,165.06,15526.0,153.9419,154.503,153.8578,154.3534,15526.0
2018-03-06 11:10:00,165.31,165.81,165.23,165.8,12083.0,154.5872,155.0548,154.5124,155.0454,12083.0
2018-03-06 11:20:00,165.72,165.76,165.12,165.25,17248.0,154.9706,155.008,154.4095,154.5311,17248.0
2018-03-06 11:30:00,165.3,165.32,165.04,165.07,11581.0,154.5778,154.5965,154.3347,154.3628,11581.0
2018-03-06 11:40:00,165.12,165.29,165.0,165.21,16097.0,154.4095,154.5685,154.2973,154.4937,16097.0
2018-03-06 11:50:00,165.19,165.19,164.63,164.77,12351.0,154.475,154.475,153.9513,154.0822,12351.0
2018-03-06 12:00:00,164.83,165.08,164.81,165.05,21928.0,154.1383,154.3721,154.1196,154.3441,21928.0
2018-03-06 12:10:00,165.01,165.11,164.87,164.9,21908.0,154.3067,154.4002,154.1757,154.2038,21908.0
2018-03-06 12:20:00,164.88,164.97,164.24,164.28,10894.0,154.1851,154.2692,153.5866,153.624,10894.0
2018-03-06 12:30:00,164.4,164.64,164.33,164.56,13153.0,153.7362,153.9607,153.6708,153.8858,13153.0
2018-03-06 12:40:00,164.53,164.93,164.53,164.92,13243.0,153.8578,154.2318,153.8578,154.2225,13243.0
2018-03-06 12:50:00,165.03,165.51,165.03,165.51,12530.0,154.3254,154.7742,154.3254,154.7742,12530.0
2018-03-06 13:00:00,165.61,165.66,165.4,165.46,13615.0,154.8677,154.9145,154.6714,154.7275,13615.0
2018-03-06 13:10:00,165.48,165.64,165.48,165.48,4348.0,154.7462,154.8958,154.7462,154.7462,4348.0
2018-03-06 13:20:00,165.43,165.43,165.03,165.21,33783.0,154.6994,154.6994,154.3254,154.4937,33783.0
2018-03-06 13:30:00,165.25,165.31,165.12,165.25,12653.0,154.5311,154.5872,154.4095,154.5311,12653.0
2018-03-06 13:40:00,165.28,165.35,164.96,164.96,9359.0,154.5591,154.6246,154.2599,154.2599,9359.0
2018-03-06 13:50:00,164.96,165.12,164.87,164.97,8926.0,154.2599,154.4095,154.1757,154.2692,8926.0
2018-03-06 14:00:00,165.02,165.13,164.75,164.89,13278.0,154.316,154.4189,154.0635,154.1944,13278.0
2018-03-06 14:10:00,164.88,164.98,164.72,164.8,8374.0,154.1851,154.2786,154.0355,154.1103,8374.0
2018-03-06 14:20:00,164.8,165.07,164.8,165.0,74144.0,154.1103,154.3628,154.1103,154.2973,74144.0
2018-03-06 14:30:00,165.0,165.67,165.0,165.63,10916.0,154.2973,154.9238,154.2973,154.8864,10916.0
2018-03-06 14:40:00,165.65,165.9,165.62,165.75,16086.0,154.9051,155.1389,154.8771,154.9987,16086.0
2018-03-06 14:50:00,165.74,165.83,165.65,165.83,13765.0,154.9893,155.0735,154.9051,155.0735,13765.0
2018-03-06 15:00:00,165.78,165.89,165.59,165.84,11531.0,155.0267,155.1296,154.849,155.0828,11531.0
2018-03-06 15:10:00,165.84,165.84,165.37,165.49,27335.0,155.0828,155.0828,154.6433,154.7555,27335.0
2018-03-06 15:20:00,165.53,165.88,165.48,165.85,14079.0,154.7929,155.1202,154.7462,155.0922,14079.0
2018-03-06 15:30:00,165.84,165.94,165.74,165.74,13600.0,155.0828,155.1763,154.9893,154.9893,13600.0
2018-03-06 15:40:00,165.74,165.77,165.54,165.68,26713.0,154.9893,155.0174,154.8023,154.9332,26713.0
2018-03-06 15:50:00,165.72,166.09,165.65,166.06,66045.0,154.9706,155.3166,154.9051,155.2885,66045.0
2018-03-07 09:30:00,164.0,164.99,163.81,164.63,22953.0,153.3622,154.2879,153.1845,153.9513,22953.0
2018-03-07 09:40:00,164.62,165.36,164.19,165.06,21480.0,153.9419,154.6339,153.5398,154.3534,21480.0
2018-03-07 09:50:00,165.14,165.21,164.53,164.67,17230.0,154.4282,154.4937,153.8578,153.9887,17230.0
2018-03-07 10:00:00,164.54,165.32,164.48,164.67,15893.0,153.8671,154.5965,153.811,153.9887,15893.0
2018-03-07 10:10:00,164.83,164.96,164.4,164.53,16090.0,154.1383,154.2599,153.7362,153.8578,16090.0
2018-03-07 10:20:00,164.53,165.22,164.52,165.22,16366.0,153.8578,154.503,153.8484,154.503,16366.0
2018-03-07 10:30:00,165.22,165.7,165.09,165.2,15811.0,154.503,154.9519,154.3815,154.4843,15811.0
2018-03-07 10:40:00,165.22,165.34,164.98,165.07,21815.0,154.503,154.6152,154.2786,154.3628,21815.0
2018-03-07 10:50:00,165.29,165.29,164.74,164.98,10221.0,154.5685,154.5685,154.0542,154.2786,10221.0
2018-03-07 11:00:00,165.03,165.12,164.71,164.74,7775.0,154.3254,154.4095,154.0261,154.0542,7775.0
2018-03-07 11:10:00,164.75,164.75,164.31,164.31,13250.0,154.0635,154.0635,153.6521,153.6521,13250.0
2018-03-07 11:20:00,164.22,164.5,164.1,164.49,8600.0,153.5679,153.8297,153.4557,153.8204,8600.0
2018-03-07 11:30:00,164.53,165.0,164.48,164.88,11781.0,153.8578,154.2973,153.811,154.1851,11781.0
2018-03-07 11:40:00,165.0,165.18,164.93,164.94,10566.0,154.2973,154.4656,154.2318,154.2412,10566.0
2018-03-07 11:50:00,164.74,164.83,164.17,164.17,10360.0,154.0542,154.1383,153.5211,153.5211,10360.0
2018-03-07 12:00:00,164.31,164.42,164.13,164.24,9293.0,153.6521,153.7549,153.4837,153.5866,9293.0
2018-03-07 12:10:00,164.27,164.44,164.07,164.44,6700.0,153.6147,153.7736,153.4276,153.7736,6700.0
2018-03-07 12:20:00,164.42,164.51,164.17,164.45,8210.0,153.7549,153.8391,153.5211,153.783,8210.0
2018-03-07 12:30:00,164.5,164.79,164.44,164.67,6050.0,153.8297,154.1009,153.7736,153.9887,6050.0
2018-03-07 12:40:00,164.66,165.16,164.52,165.06,8237.0,153.9794,154.4469,153.8484,154.3534,8237.0
2018-03-07 12:50:00,165.1,165.42,164.94,165.34,10971.0,154.3908,154.6901,154.2412,154.6152,10971.0
2018-03-07 13:00:00,165.32,165.32,164.78,164.92,7361.0,154.5965,154.5965,154.0916,154.2225,7361.0
2018-03-07 13:10:00,164.94,165.11,164.74,165.11,5498.0,154.2412,154.4002,154.0542,154.4002,5498.0
2018-03-07 13:20:00,165.22,165.29,164.94,165.29,12266.0,154.503,154.5685,154.2412,154.5685,12266.0
2018-03-07 13:30:00,165.36,165.46,165.2,165.24,4700.0,154.6339,154.7275,154.4843,154.5217,4700.0
2018-03-07 13:40:00,165.2,165.43,165.15,165.23,8980.0,154.4843,154.6994,154.4376,154.5124,8980.0
2018-03-07 13:50:00,165.35,165.46,165.27,165.27,8702.0,154.6246,154.7275,154.5498,154.5498,8702.0
2018-03-07 14:00:00,165.32,165.36,165.06,165.27,11031.0,154.5965,154.6339,154.3534,154.5498,11031.0
2018-03-07 14:10:00,165.32,165.66,165.32,165.58,6100.0,154.5965,154.9145,154.5965,154.8397,6100.0
2018-03-07 14:20:00,165.56,165.76,165.5,165.5,8237.0,154.821,155.008,154.7649,154.7649,8237.0
2018-03-07 14:30:00,165.5,165.82,165.5,165.7,10440.0,154.7649,155.0641,154.7649,154.9519,10440.0
2018-03-07 14:40:00,165.72,165.79,165.61,165.75,17181.0,154.9706,155.0361,154.8677,154.9987,17181.0
2018-03-07 14:50:00,165.86,166.04,165.51,165.57,8692.0,155.1015,155.2698,154.7742,154.8303,8692.0
2018-03-07 15:00:00,165.62,166.35,165.54,166.22,13699.0,154.8771,155.5597,154.8023,155.4382,13699.0
2018-03-07 15:10:00,166.23,166.47,166.22,166.41,10005.0,155.4475,155.6719,155.4382,155.6158,10005.0
2018-03-07 15:20:00,166.4,166.72,166.31,166.72,31313.0,155.6065,155.9057,155.5223,155.9057,31313.0
2018-03-07 15:30:00,166.74,166.98,166.69,166.89,18250.0,155.9244,156.1489,155.8777,156.0647,18250.0
2018-03-07 15:40:00,166.92,167.35,166.92,167.1,32757.0,156.0928,156.4949,156.0928,156.2611,32757.0
2018-03-07 15:50:00,167.14,167.15,166.67,166.77,62730.0,156.2985,156.3078,155.859,155.9525,62730.0
2018-03-08 09:30:00,167.15,167.25,166.71,166.77,11352.0,156.3078,156.4014,155.8964,155.9525,11352.0
2018-03-08 09:40:00,166.77,167.77,166.77,167.2,17902.0,155.9525,156.8876,155.9525,156.3546,17902.0
2018-03-08 09:50:00,167.28,167.73,166.98,167.72,19134.0,156.4294,156.8502,156.1489,156.8409,19134.0
2018-03-08 10:00:00,167.72,168.23,167.23,167.28,32834.0,156.8409,157.3178,156.3827,156.4294,32834.0
2018-03-08 10:10:00,167.39,167.72,167.18,167.65,23581.0,156.5323,156.8409,156.3359,156.7754,23581.0
2018-03-08 10:20:00,167.75,168.44,167.68,167.71,8671.0,156.8689,157.5142,156.8035,156.8315,8671.0
2018-03-08 10:30:00,167.81,167.97,167.53,167.57,6837.0,156.925,157.0747,156.6632,156.7006,6837.0
2018-03-08 10:40:00,167.73,168.1,167.66,168.05,14072.0,156.8502,157.1962,156.7848,157.1495,14072.0
2018-03-08 10:50:00,168.04,168.21,167.65,167.83,11709.0,157.1401,157.2991,156.7754,156.9437,11709.0
2018-03-08 11:00:00,167.8,168.03,167.65,167.96,21568.0,156.9157,157.1308,156.7754,157.0653,21568.0
2018-03-08 11:10:00,168.04,168.47,168.04,168.33,16072.0,157.1401,157.5422,157.1401,157.4113,16072.0
2018-03-08 11:20:00,168.39,168.52,168.04,168.35,14329.0,157.4674,157.589,157.1401,157.43,14329.0
2018-03-08 11:30:00,168.25,168.32,167.34,167.35,15386.0,157.3365,157.4019,156.4855,156.4949,15386.0
2018-03-08 11:40:00,167.35,167.49,167.09,167.45,10904.0,156.4949,156.6258,156.2517,156.5884,10904.0
2018-03-08 11:50:00,167.45,167.68,167.26,167.5,8370.0,156.5884,156.8035,156.4107,156.6351,8370.0
2018-03-08 12:00:00,167.66,167.83,167.28,167.28,11148.0,156.7848,156.9437,156.4294,156.4294,11148.0
2018-03-08 12:10:00,167.22,167.42,166.9,167.38,18155.0,156.3733,156.5603,156.0741,156.5229,18155.0
2018-03-08 12:20:00,167.38,167.54,167.24,167.45,8262.0,156.5229,156.6725,156.392,156.5884,8262.0
2018-03-08 12:30:00,167.37,167.55,167.24,167.55,5965.0,156.5136,156.6819,156.392,156.6819,5965.0
2018-03-08 12:40:00,167.5,167.55,167.43,167.52,4696.0,156.6351,156.6819,156.5697,156.6538,4696.0
2018-03-08 12:50:00,167.55,167.55,167.2,167.5,10180.0,156.6819,156.6819,156.3546,156.6351,10180.0
2018-03-08 13:00:00,167.5,167.63,167.39,167.63,10201.0,156.6351,156.7567,156.5323,156.7567,10201.0
2018-03-08 13:10:00,167.75,167.75,167.57,167.64,2111.0,156.8689,156.8689,156.7006,156.7661,2111.0
2018-03-08 13:20:00,167.69,167.78,167.63,167.72,10812.0,156.8128,156.897,156.7567,156.8409,10812.0
2018-03-08 13:30:00,167.66,167.98,167.66,167.78,8729.0,156.7848,157.084,156.7848,156.897,8729.0
2018-03-08 13:40:00,167.62,167.66,167.35,167.53,5852.0,156.7474,156.7848,156.4949,156.6632,5852.0
2018-03-08 13:50:00,167.55,167.87,167.52,167.7,7970.0,156.6819,156.9811,156.6538,156.8222,7970.0
2018-03-08 14:00:00,167.76,168.06,167.49,167.49,23452.0,156.8783,157.1588,156.6258,156.6258,23452.0
2018-03-08 14:10:00,167.58,167.8,167.58,167.66,7162.0,156.7099,156.9157,156.7099,156.7848,7162.0
2018-03-08 14:20:00,167.63,167.93,167.63,167.9,9178.0,156.7567,157.0372,156.7567,157.0092,9178.0
2018-03-08 14:30:00,167.86,168.2,167.67,168.2,5833.0,156.9718,157.2897,156.7941,157.2897,5833.0
2018-03-08 14:40:00,168.14,168.16,167.74,167.97,19951.0,157.2336,157.2523,156.8596,157.0747,19951.0
2018-03-08 14:50:00,167.96,168.06,167.83,168.03,14681.0,157.0653,157.1588,156.9437,157.1308,14681.0
2018-03-08 15:00:00,168.03,168.59,168.03,168.27,11075.0,157.1308,157.6544,157.1308,157.3552,11075.0
2018-03-08 15:10:00,168.25,168.59,168.14,168.59,9544.0,157.3365,157.6544,157.2336,157.6544,9544.0
2018-03-08 15:20:00,168.65,168.79,168.4,168.44,25392.0,157.7105,157.8415,157.4768,157.5142,25392.0
2018-03-08 15:30:00,168.38,168.42,168.06,168.13,17427.0,157.4581,157.4955,157.1588,157.2243,17427.0
2018-03-08 15:40:00,168.1,168.17,167.66,167.81,23406.0,157.1962,157.2617,156.7848,156.925,23406.0
2018-03-08 15:50:00,167.92,168.5,167.92,168.38,52346.0,157.0279,157.5703,157.0279,157.4581,52346.0
2018-03-09 09:30:00,169.77,169.8,168.91,169.31,23295.0,158.7579,158.7859,157.9537,158.3277,23295.0
2018-03-09 09:40:00,169.28,169.47,168.17,169.41,13436.0,158.2997,158.4774,157.2617,158.4212,13436.0
2018-03-09 09:50:00,169.52,170.58,169.33,170.56,31204.0,158.5241,159.5154,158.3464,159.4967,31204.0
2018-03-09 10:00:00,170.65,171.23,170.29,171.11,13744.0,159.5808,160.1232,159.2442,160.011,13744.0
2018-03-09 10:10:00,171.01,171.51,170.72,171.39,14380.0,159.9175,160.385,159.6463,160.2728,14380.0
2018-03-09 10:20:00,171.38,171.56,171.18,171.53,11673.0,160.2635,160.4318,160.0764,160.4037,11673.0
2018-03-09 10:30:00,171.54,171.54,171.19,171.26,7500.0,160.4131,160.4131,160.0858,160.1512,7500.0
2018-03-09 10:40:00,171.28,171.63,171.19,171.42,5350.0,160.1699,160.4972,160.0858,160.3009,5350.0
2018-03-09 10:50:00,171.48,171.68,171.33,171.41,13129.0,160.357,160.544,160.2167,160.2915,13129.0
2018-03-09 11:00:00,171.39,171.4,170.72,170.81,19386.0,160.2728,160.2822,159.6463,159.7304,19386.0
2018-03-09 11:10:00,170.76,170.92,170.36,170.38,12085.0,159.6837,159.8333,159.3096,159.3283,12085.0
2018-03-09 11:20:00,170.37,170.7,170.36,170.7,7961.0,159.319,159.6276,159.3096,159.6276,7961.0
2018-03-09 11:30:00,170.75,171.15,170.69,171.1,13928.0,159.6743,160.0484,159.6182,160.0016,13928.0
2018-03-09 11:40:00,171.17,171.51,170.76,170.83,10196.0,160.0671,160.385,159.6837,159.7491,10196.0
2018-03-09 11:50:00,170.81,170.97,170.36,170.36,8278.0,159.7304,159.8801,159.3096,159.3096,8278.0
2018-03-09 12:00:00,170.39,170.55,170.24,170.3,11977.0,159.3377,159.4873,159.1974,159.2535,11977.0
2018-03-09 12:10:00,170.28,170.86,170.13,170.75,17765.0,159.2348,159.7772,159.0945,159.6743,17765.0
2018-03-09 12:20:00,170.82,170.82,170.47,170.53,2936.0,159.7398,159.7398,159.4125,159.4686,2936.0
2018-03-09 12:30:00,170.59,171.1,170.59,170.91,9410.0,159.5247,160.0016,159.5247,159.8239,9410.0
2018-03-09 12:40:00,170.89,170.89,170.48,170.74,10034.0,159.8052,159.8052,159.4218,159.665,10034.0
2018-03-09 12:50:00,170.79,170.87,170.65,170.67,8171.0,159.7117,159.7865,159.5808,159.5995,8171.0
2018-03-09 13:00:00,170.7,170.91,170.67,170.85,6798.0,159.6276,159.8239,159.5995,159.7678,6798.0
2018-03-09 13:10:00,170.85,171.18,170.85,171.03,10083.0,159.7678,160.0764,159.7678,159.9362,10083.0
2018-03-09 13:20:00,171.03,171.03,170.79,170.89,17587.0,159.9362,159.9362,159.7117,159.8052,17587.0
2018-03-09 13:30:00,170.85,171.2,170.6,171.01,23448.0,159.7678,160.0951,159.5341,159.9175,23448.0
2018-03-09 13:40:00,171.09,171.15,170.95,171.02,17534.0,159.9923,160.0484,159.8614,159.9268,17534.0
2018-03-09 13:50:00,170.97,171.03,170.62,170.71,6502.0,159.8801,159.9362,159.5528,159.6369,6502.0
2018-03-09 14:00:00,170.68,170.78,170.51,170.52,8675.0,159.6089,159.7024,159.4499,159.4592,8675.0
2018-03-09 14:10:00,170.59,170.78,170.51,170.51,3728.0,159.5247,159.7024,159.4499,159.4499,3728.0
2018-03-09 14:20:00,170.52,170.53,170.33,170.52,5051.0,159.4592,159.4686,159.2816,159.4592,5051.0
2018-03-09 14:30:00,170.56,170.7,170.5,170.58,7222.0,159.4967,159.6276,159.4405,159.5154,7222.0
2018-03-09 14:40:00,170.64,170.65,170.45,170.45,6275.0,159.5715,159.5808,159.3938,159.3938,6275.0
2018-03-09 14:50:00,170.49,170.54,170.11,170.12,15843.0,159.4312,159.4779,159.0758,159.0852,15843.0
2018-03-09 15:00:00,170.15,170.28,169.95,170.06,18459.0,159.1132,159.2348,158.9262,159.0291,18459.0
2018-03-09 15:10:00,170.02,170.07,169.86,169.89,13334.0,158.9917,159.0384,158.8421,158.8701,13334.0
2018-03-09 15:20:00,169.9,169.95,169.8,169.9,16320.0,158.8795,158.9262,158.7859,158.8795,16320.0
2018-03-09 15:30:00,169.91,170.29,169.91,170.03,16171.0,158.8888,159.2442,158.8888,159.001,16171.0
2018-03-09 15:40:00,170.04,170.12,169.5,169.55,34411.0,159.0104,159.0852,158.5054,158.5522,34411.0
2018-03-09 15:50:00,169.55,170.17,169.55,170.09,77526.0,158.5522,159.1319,158.5522,159.0571,77526.0
2018-03-12 09:30:00,170.01,170.4,169.56,169.95,18668.0,158.9823,159.347,158.5615,158.9262,18668.0
2018-03-12 09:40:00,169.95,170.0,169.03,169.04,4800.0,158.9262,158.973,158.0659,158.0752,4800.0
2018-03-12 09:50:00,169.04,169.4,168.89,169.4,5871.0,158.0752,158.4119,157.935,158.4119,5871.0
2018-03-12 10:00:00,169.5,169.83,169.4,169.67,9894.0,158.5054,158.814,158.4119,158.6644,9894.0
2018-03-12 10:10:00,169.64,170.21,169.6,170.11,16153.0,158.6363,159.1694,158.5989,159.0758,16153.0
2018-03-12 10:20:00,170.21,170.45,170.16,170.26,11888.0,159.1694,159.3938,159.1226,159.2161,11888.0
2018-03-12 10:30:00,170.16,170.26,169.79,170.13,8098.0,159.1226,159.2161,158.7766,159.0945,8098.0
2018-03-12 10:40:00,170.1,170.16,169.86,170.12,6700.0,159.0665,159.1226,158.8421,159.0852,6700.0
2018-03-12 10:50:00,170.21,170.36,169.77,169.92,17342.0,159.1694,159.3096,158.7579,158.8982,17342.0
2018-03-12 11:00:00,169.88,170.05,169.41,169.41,6487.0,158.8608,159.0197,158.4212,158.4212,6487.0
2018-03-12 11:10:00,169.46,169.81,169.42,169.77,9293.0,158.468,158.7953,158.4306,158.7579,9293.0
2018-03-12 11:20:00,169.84,169.86,169.51,169.52,6343.0,158.8234,158.8421,158.5148,158.5241,6343.0
2018-03-12 11:30:00,169.5,170.15,169.49,170.12,9094.0,158.5054,159.1132,158.4961,159.0852,9094.0
2018-03-12 11:40:00,170.17,170.29,169.91,169.98,11619.0,159.1319,159.2442,158.8888,158.9543,11619.0
2018-03-12 11:50:00,169.93,170.24,169.86,170.0,7166.0,158.9075,159.1974,158.8421,158.973,7166.0
2018-03-12 12:00:00,170.0,170.43,170.0,170.38,4649.0,158.973,159.3751,158.973,159.3283,4649.0
2018-03-12 12:10:00,170.41,170.6,170.34,170.54,7355.0,159.3564,159.5341,159.2909,159.4779,7355.0
2018-03-12 12:20:00,170.51,170.74,170.41,170.51,4524.0,159.4499,159.665,159.3564,159.4499,4524.0
2018-03-12 12:30:00,170.5,170.61,170.33,170.52,4821.0,159.4405,159.5434,159.2816,159.4592,4821.0
2018-03-12 12:40:00,170.5,170.75,170.49,170.6,9352.0,159.4405,159.6743,159.4312,159.5341,9352.0
2018-03-12 12:50:00,170.59,170.59,170.27,170.34,4641.0,159.5247,159.5247,159.2255,159.2909,4641.0
2018-03-12 13:00:00,170.4,170.67,170.36,170.56,3886.0,159.347,159.5995,159.3096,159.4967,3886.0
2018-03-12 13:10:00,170.53,170.56,170.39,170.5,3000.0,159.4686,159.4967,159.3377,159.4405,3000.0
2018-03-12 13:20:00,170.56,170.8,170.43,170.65,8797.0,159.4967,159.7211,159.3751,159.5808,8797.0
2018-03-12 13:30:00,170.64,170.64,170.06,170.06,10966.0,159.5715,159.5715,159.0291,159.0291,10966.0
2018-03-12 13:40:00,170.09,170.33,170.06,170.16,14848.0,159.0571,159.2816,159.0291,159.1226,14848.0
2018-03-12 13:50:00,170.19,170.21,169.85,169.86,4412.0,159.1507,159.1694,158.8327,158.8421,4412.0
2018-03-12 14:00:00,169.97,170.08,169.88,169.9,7800.0,158.9449,159.0478,158.8608,158.8795,7800.0
2018-03-12 14:10:00,169.84,169.89,169.63,169.88,5963.0,158.8234,158.8701,158.627,158.8608,5963.0
2018-03-12 14:20:00,169.93,170.12,169.89,169.97,6846.0,158.9075,159.0852,158.8701,158.9449,6846.0
2018-03-12 14:30:00,169.92,170.09,169.8,169.8,7399.0,158.8982,159.0571,158.7859,158.7859,7399.0
2018-03-12 14:40:00,169.78,169.81,169.61,169.71,3400.0,158.7672,158.7953,158.6083,158.7018,3400.0
2018-03-12 14:50:00,169.75,170.0,169.69,169.77,6260.0,158.7392,158.973,158.6831,158.7579,6260.0
2018-03-12 15:00:00,169.72,170.06,169.72,170.03,8854.0,158.7111,159.0291,158.7111,159.001,8854.0
2018-03-12 15:10:00,170.09,170.1,169.52,169.58,8173.0,159.0571,159.0665,158.5241,158.5802,8173.0
2018-03-12 15:20:00,169.6,169.8,169.57,169.65,11852.0,158.5989,158.7859,158.5709,158.6457,11852.0
2018-03-12 15:30:00,169.61,170.05,169.6,169.87,15276.0,158.6083,159.0197,158.5989,158.8514,15276.0
2018-03-12 15:40:00,169.83,170.54,169.83,170.49,21764.0,158.814,159.4779,158.814,159.4312,21764.0
2018-03-12 15:50:00,170.39,170.4,169.8,169.82,44425.0,159.3377,159.347,158.7859,158.8047,44425.0
2018-03-13 09:30:00,170.73,170.73,170.1,170.36,11396.0,159.6556,159.6556,159.0665,159.3096,11396.0
2018-03-13 09:40:00,170.63,170.88,170.23,170.78,6232.0,159.5621,159.7959,159.1881,159.7024,6232.0
2018-03-13 09:50:00,170.93,171.05,170.58,170.58,20777.0,159.8427,159.9549,159.5154,159.5154,20777.0
2018-03-13 10:00:00,170.59,170.75,170.27,170.48,8676.0,159.5247,159.6743,159.2255,159.4218,8676.0
2018-03-13 10:10:00,170.46,170.98,170.32,170.68,11122.0,159.4031,159.8894,159.2722,159.6089,11122.0
2018-03-13 10:20:00,170.75,170.89,170.62,170.64,20198.0,159.6743,159.8052,159.5528,159.5715,20198.0
2018-03-13 10:30:00,170.64,170.66,170.36,170.61,5470.0,159.5715,159.5902,159.3096,159.5434,5470.0
2018-03-13 10:40:00,170.69,170.8,170.56,170.57,7313.0,159.6182,159.7211,159.4967,159.506,7313.0
2018-03-13 10:50:00,170.51,170.6,170.19,170.29,5778.0,159.4499,159.5341,159.1507,159.2442,5778.0
2018-03-13 11:00:00,170.21,170.51,169.98,170.03,12252.0,159.1694,159.4499,158.9543,159.001,12252.0
2018-03-13 11:10:00,170.15,170.35,170.0,170.26,5820.0,159.1132,159.3003,158.973,159.2161,5820.0
2018-03-13 11:20:00,170.28,170.4,170.01,170.18,6338.0,159.2348,159.347,158.9823,159.1413,6338.0
2018-03-13 11:30:00,170.25,170.34,169.88,169.94,8381.0,159.2068,159.2909,158.8608,158.9169,8381.0
2018-03-13 11:40:00,169.99,170.22,169.87,170.14,7506.0,158.9636,159.1787,158.8514,159.1039,7506.0
2018-03-13 11:50:00,170.13,170.19,169.99,170.06,4186.0,159.0945,159.1507,158.9636,159.0291,4186.0
2018-03-13 12:00:00,170.09,170.1,169.44,169.6,5999.0,159.0571,159.0665,158.4493,158.5989,5999.0
2018-03-13 12:10:00,169.57,169.95,169.43,169.82,6553.0,158.5709,158.9262,158.4399,158.8047,6553.0
2018-03-13 12:20:00,169.9,169.91,169.61,169.81,4000.0,158.8795,158.8888,158.6083,158.7953,4000.0
2018-03-13 12:30:00,169.91,170.3,169.91,170.3,4442.0,158.8888,159.2535,158.8888,159.2535,4442.0
2018-03-13 12:40:00,170.35,170.51,170.09,170.51,2665.0,159.3003,159.4499,159.0571,159.4499,2665.0
2018-03-13 12:50:00,170.46,170.56,170.43,170.44,2302.0,159.4031,159.4967,159.3751,159.3844,2302.0
2018-03-13 13:00:00,170.51,170.57,170.35,170.56,2000.0,159.4499,159.506,159.3003,159.4967,2000.0
2018-03-13 13:10:00,170.5,170.65,170.5,170.52,1811.0,159.4405,159.5808,159.4405,159.4592,1811.0
2018-03-13 13:20:00,170.51,170.58,170.42,170.5,3578.0,159.4499,159.5154,159.3657,159.4405,3578.0
2018-03-13 13:30:00,170.59,170.77,170.48,170.72,3928.0,159.5247,159.693,159.4218,159.6463,3928.0
2018-03-13 13:40:00,170.78,170.78,170.32,170.43,6202.0,159.7024,159.7024,159.2722,159.3751,6202.0
2018-03-13 13:50:00,170.39,170.58,170.32,170.33,5150.0,159.3377,159.5154,159.2722,159.2816,5150.0
2018-03-13 14:00:00,170.41,170.53,170.25,170.35,2719.0,159.3564,159.4686,159.2068,159.3003,2719.0
2018-03-13 14:10:00,170.32,170.32,170.03,170.32,5680.0,159.2722,159.2722,159.001,159.2722,5680.0
2018-03-13 14:20:00,170.35,170.55,170.22,170.26,2650.0,159.3003,159.4873,159.1787,159.2161,2650.0
2018-03-13 14:30:00,170.24,170.69,170.24,170.39,4301.0,159.1974,159.6182,159.1974,159.3377,4301.0
2018-03-13 14:40:00,170.29,170.42,170.1,170.13,2800.0,159.2442,159.3657,159.0665,159.0945,2800.0
2018-03-13 14:50:00,170.18,170.2,169.9,169.98,5797.0,159.1413,159.16,158.8795,158.9543,5797.0
2018-03-13 15:00:00,170.04,170.13,169.57,169.61,5744.0,159.0104,159.0945,158.5709,158.6083,5744.0
2018-03-13 15:10:00,169.62,169.75,169.56,169.66,4862.0,158.6176,158.7392,158.5615,158.655,4862.0
2018-03-13 15:20:00,169.55,169.63,169.22,169.22,5576.0,158.5522,158.627,158.2436,158.2436,5576.0
2018-03-13 15:30:00,169.26,169.47,169.07,169.09,14692.0,158.281,158.4774,158.1033,158.122,14692.0
2018-03-13 15:40:00,169.06,169.21,168.69,168.75,32483.0,158.0939,158.2342,157.7479,157.8041,32483.0
2018-03-13 15:50:00,168.76,169.23,168.76,169.1,76579.0,157.8134,158.2529,157.8134,158.1314,76579.0
2018-03-14 09:30:00,169.47,169.47,168.18,168.22,12131.0,158.4774,158.4774,157.271,157.3084,12131.0
2018-03-14 09:40:00,168.05,169.23,168.01,168.62,6467.0,157.1495,158.2529,157.1121,157.6825,6467.0
2018-03-14 09:50:00,168.09,169.11,168.08,168.95,3157.0,157.1869,158.1407,157.1775,157.9911,3157.0
2018-03-14 10:00:00,169.08,169.31,168.9,169.05,7067.0,158.1127,158.3277,157.9443,158.0846,7067.0
2018-03-14 10:10:00,169.05,169.05,168.21,168.4,18954.0,158.0846,158.0846,157.2991,157.4768,18954.0
2018-03-14 10:20:00,168.3,168.7,168.11,168.7,10399.0,157.3832,157.7573,157.2056,157.7573,10399.0
2018-03-14 10:30:00,168.61,168.83,168.42,168.75,4591.0,157.6731,157.8789,157.4955,157.8041,4591.0
2018-03-14 10:40:00,168.81,169.04,168.71,169.01,2900.0,157.8602,158.0752,157.7667,158.0472,2900.0
2018-03-14 10:50:00,168.93,169.07,168.78,168.84,6062.0,157.9724,158.1033,157.8321,157.8882,6062.0
2018-03-14 11:00:00,168.92,169.07,168.45,168.56,17307.0,157.963,158.1033,157.5235,157.6264,17307.0
2018-03-14 11:10:00,168.52,168.52,168.18,168.28,2767.0,157.589,157.589,157.271,157.3645,2767.0
2018-03-14 11:20:00,168.27,168.5,167.89,168.46,4622.0,157.3552,157.5703,156.9998,157.5329,4622.0
2018-03-14 11:30:00,168.43,168.49,167.39,167.58,6223.0,157.5048,157.5609,156.5323,156.7099,6223.0
2018-03-14 11:40:00,167.71,168.07,167.59,167.73,5745.0,156.8315,157.1682,156.7193,156.8502,5745.0
2018-03-14 11:50:00,167.81,168.12,167.78,167.85,7554.0,156.925,157.2149,156.897,156.9624,7554.0
2018-03-14 12:00:00,167.74,168.03,167.34,167.34,4600.0,156.8596,157.1308,156.4855,156.4855,4600.0
2018-03-14 12:10:00,167.39,167.82,167.38,167.82,4183.0,156.5323,156.9344,156.5229,156.9344,4183.0
2018-03-14 12:20:00,167.78,167.8,167.65,167.79,5712.0,156.897,156.9157,156.7754,156.9063,5712.0
2018-03-14 12:30:00,167.87,168.26,167.76,167.95,4450.0,156.9811,157.3458,156.8783,157.0559,4450.0
2018-03-14 12:40:00,167.94,168.14,167.72,167.97,3258.0,157.0466,157.2336,156.8409,157.0747,3258.0
2018-03-14 12:50:00,167.91,167.92,167.56,167.76,5480.0,157.0185,157.0279,156.6912,156.8783,5480.0
2018-03-14 13:00:00,167.67,167.7,167.28,167.28,8252.0,156.7941,156.8222,156.4294,156.4294,8252.0
2018-03-14 13:10:00,167.34,167.38,167.07,167.2,6853.0,156.4855,156.5229,156.233,156.3546,6853.0
2018-03-14 13:20:00,167.21,167.26,166.92,166.93,29518.0,156.3639,156.4107,156.0928,156.1021,29518.0
2018-03-14 13:30:00,167.0,167.19,166.96,167.07,52423.0,156.1676,156.3452,156.1302,156.233,52423.0
2018-03-14 13:40:00,167.07,167.45,167.02,167.31,9028.0,156.233,156.5884,156.1863,156.4575,9028.0
2018-03-14 13:50:00,167.39,167.79,167.32,167.51,5929.0,156.5323,156.9063,156.4668,156.6445,5929.0
2018-03-14 14:00:00,167.57,167.95,167.57,167.7,11771.0,156.7006,157.0559,156.7006,156.8222,11771.0
2018-03-14 14:10:00,167.64,167.73,167.34,167.34,5715.0,156.7661,156.8502,156.4855,156.4855,5715.0
2018-03-14 14:20:00,167.39,167.62,167.36,167.53,2960.0,156.5323,156.7474,156.5042,156.6632,2960.0
2018-03-14 14:30:00,167.5,167.56,166.84,166.92,6474.0,156.6351,156.6912,156.0179,156.0928,6474.0
2018-03-14 14:40:00,166.9,167.01,166.53,166.92,3880.0,156.0741,156.1769,155.7281,156.0928,3880.0
2018-03-14 14:50:00,166.84,167.16,166.79,167.13,5187.0,156.0179,156.3172,155.9712,156.2891,5187.0
2018-03-14 15:00:00,167.13,167.13,166.74,166.74,16924.0,156.2891,156.2891,155.9244,155.9244,16924.0
2018-03-14 15:10:00,166.83,166.9,166.43,166.57,17770.0,156.0086,156.0741,155.6345,155.7655,17770.0
2018-03-14 15:20:00,166.48,166.64,166.28,166.37,18214.0,155.6813,155.8309,155.4943,155.5784,18214.0
2018-03-14 15:30:00,166.34,166.47,166.2,166.36,18495.0,155.5504,155.6719,155.4195,155.5691,18495.0
2018-03-14 15:40:00,166.3,166.68,166.16,166.65,23507.0,155.513,155.8683,155.3821,155.8403,23507.0
2018-03-14 15:50:00,166.63,166.84,166.45,166.76,58461.0,155.8216,156.0179,155.6532,155.9431,58461.0
2018-03-15 09:30:00,167.15,167.15,166.32,166.39,6704.0,156.3078,156.3078,155.5317,155.5971,6704.0
2018-03-15 09:40:00,166.77,166.78,165.55,165.55,29638.0,155.9525,155.9618,154.8116,154.8116,29638.0
2018-03-15 09:50:00,165.53,165.93,165.43,165.74,8575.0,154.7929,155.167,154.6994,154.9893,8575.0
2018-03-15 10:00:00,165.79,166.11,165.75,165.84,25414.0,155.0361,155.3353,154.9987,155.0828,25414.0
2018-03-15 10:10:00,165.86,166.39,165.84,166.03,12150.0,155.1015,155.5971,155.0828,155.2605,12150.0
2018-03-15 10:20:00,165.96,166.11,165.88,165.96,5100.0,155.195,155.3353,155.1202,155.195,5100.0
2018-03-15 10:30:00,166.02,166.1,165.47,165.55,8600.0,155.2511,155.3259,154.7368,154.8116,8600.0
2018-03-15 10:40:00,165.59,165.79,165.55,165.65,25187.0,154.849,155.0361,154.8116,154.9051,25187.0
2018-03-15 10:50:00,165.63,166.24,165.63,166.13,5408.0,154.8864,155.4569,154.8864,155.354,5408.0
2018-03-15 11:00:00,166.14,166.3,166.0,166.12,11879.0,155.3634,155.513,155.2324,155.3447,11879.0
2018-03-15 11:10:00,166.19,166.44,166.15,166.43,7114.0,155.4101,155.6439,155.3727,155.6345,7114.0
2018-03-15 11:20:00,166.45,166.93,166.43,166.93,9925.0,155.6532,156.1021,155.6345,156.1021,9925.0
2018-03-15 11:30:00,166.92,167.15,166.81,166.98,9050.0,156.0928,156.3078,155.9899,156.1489,9050.0
2018-03-15 11:40:00,166.92,167.35,166.88,167.25,6200.0,156.0928,156.4949,156.0554,156.4014,6200.0
2018-03-15 11:50:00,167.23,167.48,166.97,167.04,5490.0,156.3827,156.6164,156.1395,156.205,5490.0
2018-03-15 12:00:00,167.04,167.3,167.0,167.1,3700.0,156.205,156.4481,156.1676,156.2611,3700.0
2018-03-15 12:10:00,166.98,167.0,166.77,166.87,6058.0,156.1489,156.1676,155.9525,156.046,6058.0
2018-03-15 12:20:00,166.87,166.98,166.75,166.77,6755.0,156.046,156.1489,155.9338,155.9525,6755.0
2018-03-15 12:30:00,166.72,166.73,166.35,166.35,8000.0,155.9057,155.9151,155.5597,155.5597,8000.0
2018-03-15 12:40:00,166.38,166.56,166.38,166.52,5630.0,155.5878,155.7561,155.5878,155.7187,5630.0
2018-03-15 12:50:00,166.53,166.81,166.53,166.79,2500.0,155.7281,155.9899,155.7281,155.9712,2500.0
2018-03-15 13:00:00,166.77,166.97,166.73,166.74,10356.0,155.9525,156.1395,155.9151,155.9244,10356.0
2018-03-15 13:10:00,166.76,166.78,166.37,166.44,5791.0,155.9431,155.9618,155.5784,155.6439,5791.0
2018-03-15 13:20:00,166.54,166.76,166.48,166.66,2917.0,155.7374,155.9431,155.6813,155.8496,2917.0
2018-03-15 13:30:00,166.75,166.75,166.57,166.6,3490.0,155.9338,155.9338,155.7655,155.7935,3490.0
2018-03-15 13:40:00,166.59,166.59,166.23,166.3,7190.0,155.7842,155.7842,155.4475,155.513,7190.0
2018-03-15 13:50:00,166.24,166.37,166.09,166.11,3760.0,155.4569,155.5784,155.3166,155.3353,3760.0
2018-03-15 14:00:00,166.09,166.27,166.05,166.17,6476.0,155.3166,155.4849,155.2792,155.3914,6476.0
2018-03-15 14:10:00,166.11,166.41,165.96,166.36,7531.0,155.3353,155.6158,155.195,155.5691,7531.0
2018-03-15 14:20:00,166.37,166.46,166.16,166.18,5081.0,155.5784,155.6626,155.3821,155.4008,5081.0
2018-03-15 14:30:00,166.32,166.42,166.16,166.34,3005.0,155.5317,155.6252,155.3821,155.5504,3005.0
2018-03-15 14:40:00,166.33,166.36,166.06,166.06,7245.0,155.541,155.5691,155.2885,155.2885,7245.0
2018-03-15 14:50:00,166.07,166.38,166.0,166.38,5227.0,155.2979,155.5878,155.2324,155.5878,5227.0
2018-03-15 15:00:00,166.46,166.63,166.37,166.52,6503.0,155.6626,155.8216,155.5784,155.7187,6503.0
2018-03-15 15:10:00,166.48,166.54,166.34,166.45,7350.0,155.6813,155.7374,155.5504,155.6532,7350.0
2018-03-15 15:20:00,166.52,166.68,166.47,166.68,9697.0,155.7187,155.8683,155.6719,155.8683,9697.0
2018-03-15 15:30:00,166.64,166.79,166.58,166.59,13381.0,155.8309,155.9712,155.7748,155.7842,13381.0
2018-03-15 15:40:00,166.64,166.69,166.36,166.52,18932.0,155.8309,155.8777,155.5691,155.7187,18932.0
2018-03-15 15:50:00,166.52,166.73,166.45,166.49,45827.0,155.7187,155.9151,155.6532,155.6907,45827.0
2018-03-16 09:30:00,166.62,167.77,165.54,167.1,105600.0,155.8122,156.8876,154.8023,156.2611,105600.0
2018-03-16 09:40:00,167.59,168.0,167.16,167.45,7658.0,156.7193,157.1027,156.3172,156.5884,7658.0
2018-03-16 09:50:00,167.62,167.78,167.51,167.64,14093.0,156.7474,156.897,156.6445,156.7661,14093.0
2018-03-16 10:00:00,167.74,167.9,167.27,167.27,7537.0,156.8596,157.0092,156.4201,156.4201,7537.0
2018-03-16 10:10:00,167.13,167.57,167.08,167.45,10963.0,156.2891,156.7006,156.2424,156.5884,10963.0
2018-03-16 10:20:00,167.33,167.93,167.32,167.93,2019.0,156.4762,157.0372,156.4668,157.0372,2019.0
2018-03-16 10:30:00,167.74,167.96,167.74,167.94,2641.0,156.8596,157.0653,156.8596,157.0466,2641.0
2018-03-16 10:40:00,167.84,168.04,167.77,168.03,5072.0,156.9531,157.1401,156.8876,157.1308,5072.0
2018-03-16 10:50:00,168.09,168.2,167.89,167.99,3183.0,157.1869,157.2897,156.9998,157.0934,3183.0
2018-03-16 11:00:00,167.96,168.06,167.91,167.95,4704.0,157.0653,157.1588,157.0185,157.0559,4704.0
2018-03-16 11:10:00,167.96,168.11,167.89,168.04,9472.0,157.0653,157.2056,156.9998,157.1401,9472.0
2018-03-16 11:20:00,168.05,168.31,168.02,168.15,24998.0,157.1495,157.3926,157.1214,157.243,24998.0
2018-03-16 11:30:00,168.21,168.25,167.91,167.95,19078.0,157.2991,157.3365,157.0185,157.0559,19078.0
2018-03-16 11:40:00,167.85,167.88,167.64,167.64,2018.0,156.9624,156.9905,156.7661,156.7661,2018.0
2018-03-16 11:50:00,167.7,167.72,167.47,167.51,2221.0,156.8222,156.8409,156.6071,156.6445,2221.0
2018-03-16 12:00:00,167.58,167.7,167.51,167.51,3014.0,156.7099,156.8222,156.6445,156.6445,3014.0
2018-03-16 12:10:00,167.46,167.53,167.42,167.5,3118.0,156.5977,156.6632,156.5603,156.6351,3118.0
2018-03-16 12:20:00,167.55,167.59,167.28,167.38,3927.0,156.6819,156.7193,156.4294,156.5229,3927.0
2018-03-16 12:30:00,167.3,167.45,167.17,167.41,3124.0,156.4481,156.5884,156.3265,156.551,3124.0
2018-03-16 12:40:00,167.34,167.4,167.24,167.29,2906.0,156.4855,156.5416,156.392,156.4388,2906.0
2018-03-16 12:50:00,167.32,167.34,167.24,167.28,1100.0,156.4668,156.4855,156.392,156.4294,1100.0
2018-03-16 13:00:00,167.29,167.43,167.29,167.33,3500.0,156.4388,156.5697,156.4388,156.4762,3500.0
2018-03-16 13:10:00,167.39,167.39,167.23,167.23,3499.0,156.5323,156.5323,156.3827,156.3827,3499.0
2018-03-16 13:20:00,167.15,167.29,167.02,167.06,3591.0,156.3078,156.4388,156.1863,156.2237,3591.0
2018-03-16 13:30:00,167.04,167.14,167.03,167.06,1579.0,156.205,156.2985,156.1956,156.2237,1579.0
2018-03-16 13:40:00,167.15,167.17,166.81,166.81,2537.0,156.3078,156.3265,155.9899,155.9899,2537.0
2018-03-16 13:50:00,166.81,167.03,166.81,167.03,2808.0,155.9899,156.1956,155.9899,156.1956,2808.0
2018-03-16 14:00:00,167.03,167.18,166.89,166.93,4960.0,156.1956,156.3359,156.0647,156.1021,4960.0
2018-03-16 14:10:00,166.89,166.89,166.68,166.68,6322.0,156.0647,156.0647,155.8683,155.8683,6322.0
2018-03-16 14:20:00,166.64,166.68,166.53,166.54,6906.0,155.8309,155.8683,155.7281,155.7374,6906.0
2018-03-16 14:30:00,166.53,166.81,166.5,166.81,6200.0,155.7281,155.9899,155.7,155.9899,6200.0
2018-03-16 14:40:00,166.81,166.98,166.81,166.93,4893.0,155.9899,156.1489,155.9899,156.1021,4893.0
2018-03-16 14:50:00,166.99,167.25,166.98,167.25,2500.0,156.1582,156.4014,156.1489,156.4014,2500.0
2018-03-16 15:00:00,167.17,167.25,167.1,167.15,4492.0,156.3265,156.4014,156.2611,156.3078,4492.0
2018-03-16 15:10:00,167.18,167.26,167.13,167.13,3000.0,156.3359,156.4107,156.2891,156.2891,3000.0
2018-03-16 15:20:00,167.17,167.56,167.11,167.55,8268.0,156.3265,156.6912,156.2704,156.6819,8268.0
2018-03-16 15:30:00,167.58,167.78,167.51,167.63,7659.0,156.7099,156.897,156.6445,156.7567,7659.0
2018-03-16 15:40:00,167.66,167.77,167.56,167.7,12339.0,156.7848,156.8876,156.6912,156.8222,12339.0
2018-03-16 15:50:00,167.71,167.89,167.27,167.28,64636.0,156.8315,156.9998,156.4201,156.4294,64636.0
2018-03-19 09:30:00,167.0,167.13,166.85,166.85,9973.0,156.1676,156.2891,156.0273,156.0273,9973.0
2018-03-19 09:40:00,166.79,166.94,166.29,166.85,4620.0,155.9712,156.1115,155.5036,156.0273,4620.0
2018-03-19 09:50:00,167.01,167.16,166.51,166.94,4000.0,156.1769,156.3172,155.7094,156.1115,4000.0
2018-03-19 10:00:00,166.95,167.3,166.73,167.26,3505.0,156.1208,156.4481,155.9151,156.4107,3505.0
2018-03-19 10:10:00,167.25,167.55,167.25,167.52,5729.0,156.4014,156.6819,156.4014,156.6538,5729.0
2018-03-19 10:20:00,167.45,167.66,167.21,167.49,6300.0,156.5884,156.7848,156.3639,156.6258,6300.0
2018-03-19 10:30:00,167.38,167.58,166.94,166.96,7685.0,156.5229,156.7099,156.1115,156.1302,7685.0
2018-03-19 10:40:00,166.87,166.99,166.75,166.88,2456.0,156.046,156.1582,155.9338,156.0554,2456.0
2018-03-19 10:50:00,166.67,166.67,166.32,166.32,4283.0,155.859,155.859,155.5317,155.5317,4283.0
2018-03-19 11:00:00,166.34,166.54,166.02,166.47,5678.0,155.5504,155.7374,155.2511,155.6719,5678.0
2018-03-19 11:10:00,166.47,166.47,165.95,166.05,4554.0,155.6719,155.6719,155.1857,155.2792,4554.0
2018-03-19 11:20:00,166.15,166.36,166.0,166.32,3820.0,155.3727,155.5691,155.2324,155.5317,3820.0
2018-03-19 11:30:00,166.36,166.36,166.12,166.14,2100.0,155.5691,155.5691,155.3447,155.3634,2100.0
2018-03-19 11:40:00,166.03,166.03,165.87,165.88,4514.0,155.2605,155.2605,155.1109,155.1202,4514.0
2018-03-19 11:50:00,165.8,165.91,165.25,165.37,14372.0,155.0454,155.1483,154.5311,154.6433,14372.0
2018-03-19 12:00:00,165.3,165.53,165.18,165.42,10919.0,154.5778,154.7929,154.4656,154.6901,10919.0
2018-03-19 12:10:00,165.32,165.68,165.27,165.62,2915.0,154.5965,154.9332,154.5498,154.8771,2915.0
2018-03-19 12:20:00,165.58,165.86,165.39,165.86,1861.0,154.8397,155.1015,154.662,155.1015,1861.0
2018-03-19 12:30:00,165.93,165.93,165.62,165.72,3755.0,155.167,155.167,154.8771,154.9706,3755.0
2018-03-19 12:40:00,165.77,165.8,165.36,165.51,6150.0,155.0174,155.0454,154.6339,154.7742,6150.0
2018-03-19 12:50:00,165.39,165.63,165.28,165.63,4500.0,154.662,154.8864,154.5591,154.8864,4500.0
2018-03-19 13:00:00,165.59,165.59,164.81,164.81,5875.0,154.849,154.849,154.1196,154.1196,5875.0
2018-03-19 13:10:00,164.81,164.93,164.7,164.91,1933.0,154.1196,154.2318,154.0168,154.2131,1933.0
2018-03-19 13:20:00,164.78,164.88,164.53,164.63,2474.0,154.0916,154.1851,153.8578,153.9513,2474.0
2018-03-19 13:30:00,164.78,164.99,164.59,164.9,4232.0,154.0916,154.2879,153.9139,154.2038,4232.0
2018-03-19 13:40:00,164.86,165.22,164.82,165.22,4319.0,154.1664,154.503,154.129,154.503,4319.0
2018-03-19 13:50:00,165.14,165.25,165.02,165.25,3100.0,154.4282,154.5311,154.316,154.5311,3100.0
2018-03-19 14:00:00,165.36,165.46,165.18,165.37,3963.0,154.6339,154.7275,154.4656,154.6433,3963.0
2018-03-19 14:10:00,165.33,165.43,165.1,165.17,2716.0,154.6059,154.6994,154.3908,154.4563,2716.0
2018-03-19 14:20:00,165.13,165.29,164.89,165.29,3950.0,154.4189,154.5685,154.1944,154.5685,3950.0
2018-03-19 14:30:00,165.15,165.22,164.34,164.52,10393.0,154.4376,154.503,153.6801,153.8484,10393.0
2018-03-19 14:40:00,164.39,164.66,164.28,164.59,8339.0,153.7269,153.9794,153.624,153.9139,8339.0
2018-03-19 14:50:00,164.46,164.94,164.45,164.7,8229.0,153.7923,154.2412,153.783,154.0168,8229.0
2018-03-19 15:00:00,164.55,164.84,164.47,164.58,9787.0,153.8765,154.1477,153.8017,153.9045,9787.0
2018-03-19 15:10:00,164.52,164.98,164.33,164.96,8971.0,153.8484,154.2786,153.6708,154.2599,8971.0
2018-03-19 15:20:00,165.02,165.04,164.79,164.81,7594.0,154.316,154.3347,154.1009,154.1196,7594.0
2018-03-19 15:30:00,164.9,165.03,164.49,165.02,15868.0,154.2038,154.3254,153.8204,154.316,15868.0
2018-03-19 15:40:00,165.02,165.39,164.89,165.14,16627.0,154.316,154.662,154.1944,154.4282,16627.0
2018-03-19 15:50:00,165.1,165.74,165.04,165.43,38093.0,154.3908,154.9893,154.3347,154.6994,38093.0
2018-03-20 09:30:00,166.02,166.02,165.3,165.47,11665.0,155.2511,155.2511,154.5778,154.7368,11665.0
2018-03-20 09:40:00,165.54,166.5,165.49,166.22,21656.0,154.8023,155.7,154.7555,155.4382,21656.0
2018-03-20 09:50:00,166.07,166.24,165.98,166.05,2327.0,155.2979,155.4569,155.2137,155.2792,2327.0
2018-03-20 10:00:00,166.17,166.68,166.17,166.51,4638.0,155.3914,155.8683,155.3914,155.7094,4638.0
2018-03-20 10:10:00,166.75,167.22,166.54,167.22,4837.0,155.9338,156.3733,155.7374,156.3733,4837.0
2018-03-20 10:20:00,167.18,167.64,166.98,167.64,5221.0,156.3359,156.7661,156.1489,156.7661,5221.0
2018-03-20 10:30:00,167.74,167.74,167.4,167.69,4402.0,156.8596,156.8596,156.5416,156.8128,4402.0
2018-03-20 10:40:00,167.63,167.86,167.53,167.77,5422.0,156.7567,156.9718,156.6632,156.8876,5422.0
2018-03-20 10:50:00,167.74,167.8,167.56,167.8,4191.0,156.8596,156.9157,156.6912,156.9157,4191.0
2018-03-20 11:00:00,167.85,167.85,167.53,167.54,3267.0,156.9624,156.9624,156.6632,156.6725,3267.0
2018-03-20 11:10:00,167.62,167.62,167.32,167.6,4749.0,156.7474,156.7474,156.4668,156.7287,4749.0
2018-03-20 11:20:00,167.6,168.37,167.6,168.31,5910.0,156.7287,157.4487,156.7287,157.3926,5910.0
2018-03-20 11:30:00,168.32,168.36,168.03,168.18,9043.0,157.4019,157.4394,157.1308,157.271,9043.0
2018-03-20 11:40:00,168.11,168.38,167.49,167.72,44493.0,157.2056,157.4581,156.6258,156.8409,44493.0
2018-03-20 11:50:00,167.72,167.74,167.22,167.65,6301.0,156.8409,156.8596,156.3733,156.7754,6301.0
2018-03-20 12:00:00,167.59,167.67,167.38,167.38,2100.0,156.7193,156.7941,156.5229,156.5229,2100.0
2018-03-20 12:10:00,167.29,167.62,167.29,167.39,5100.0,156.4388,156.7474,156.4388,156.5323,5100.0
2018-03-20 12:20:00,167.39,167.76,167.39,167.49,1421.0,156.5323,156.8783,156.5323,156.6258,1421.0
2018-03-20 12:30:00,167.46,167.66,167.38,167.45,3685.0,156.5977,156.7848,156.5229,156.5884,3685.0
2018-03-20 12:40:00,167.35,167.36,167.09,167.09,2984.0,156.4949,156.5042,156.2517,156.2517,2984.0
2018-03-20 12:50:00,167.12,167.19,167.02,167.11,2594.0,156.2798,156.3452,156.1863,156.2704,2594.0
2018-03-20 13:00:00,167.14,167.23,167.11,167.17,2568.0,156.2985,156.3827,156.2704,156.3265,2568.0
2018-03-20 13:10:00,167.21,167.21,166.87,166.94,3597.0,156.3639,156.3639,156.046,156.1115,3597.0
2018-03-20 13:20:00,166.89,166.9,166.73,166.85,3620.0,156.0647,156.0741,155.9151,156.0273,3620.0
2018-03-20 13:30:00,166.82,166.98,166.8,166.95,5080.0,155.9992,156.1489,155.9805,156.1208,5080.0
2018-03-20 13:40:00,166.98,167.09,166.93,167.08,3803.0,156.1489,156.2517,156.1021,156.2424,3803.0
2018-03-20 13:50:00,167.13,167.25,167.11,167.14,3445.0,156.2891,156.4014,156.2704,156.2985,3445.0
2018-03-20 14:00:00,167.1,167.2,166.98,167.08,3437.0,156.2611,156.3546,156.1489,156.2424,3437.0
2018-03-20 14:10:00,167.1,167.3,167.08,167.21,4134.0,156.2611,156.4481,156.2424,156.3639,4134.0
2018-03-20 14:20:00,167.2,167.42,167.16,167.42,1800.0,156.3546,156.5603,156.3172,156.5603,1800.0
2018-03-20 14:30:00,167.51,167.68,167.43,167.68,3702.0,156.6445,156.8035,156.5697,156.8035,3702.0
2018-03-20 14:40:00,167.71,167.84,167.71,167.8,2431.0,156.8315,156.9531,156.8315,156.9157,2431.0
2018-03-20 14:50:00,167.8,168.0,167.78,167.78,3591.0,156.9157,157.1027,156.897,156.897,3591.0
2018-03-20 15:00:00,167.88,168.13,167.88,168.13,4904.0,156.9905,157.2243,156.9905,157.2243,4904.0
2018-03-20 15:10:00,168.15,168.34,168.12,168.12,9225.0,157.243,157.4207,157.2149,157.2149,9225.0
2018-03-20 15:20:00,168.0,168.06,167.68,167.73,9237.0,157.1027,157.1588,156.8035,156.8502,9237.0
2018-03-20 15:30:00,167.65,167.77,167.36,167.43,7590.0,156.7754,156.8876,156.5042,156.5697,7590.0
2018-03-20 15:40:00,167.45,167.67,167.28,167.62,16873.0,156.5884,156.7941,156.4294,156.7474,16873.0
2018-03-20 15:50:00,167.61,167.62,167.38,167.49,29664.0,156.738,156.7474,156.5229,156.6258,29664.0
2018-03-21 09:30:00,167.72,168.58,167.28,168.46,14541.0,156.8409,157.6451,156.4294,157.5329,14541.0
2018-03-21 09:40:00,168.36,168.59,167.73,167.9,20201.0,157.4394,157.6544,156.8502,157.0092,20201.0
2018-03-21 09:50:00,167.62,168.46,167.51,168.46,6800.0,156.7474,157.5329,156.6445,157.5329,6800.0
2018-03-21 10:00:00,168.4,168.58,168.19,168.53,6823.0,157.4768,157.6451,157.2804,157.5983,6823.0
2018-03-21 10:10:00,168.53,168.53,168.02,168.34,3930.0,157.5983,157.5983,157.1214,157.4207,3930.0
2018-03-21 10:20:00,168.24,168.33,167.72,168.03,8649.0,157.3271,157.4113,156.8409,157.1308,8649.0
2018-03-21 10:30:00,167.99,168.33,167.69,168.22,3034.0,157.0934,157.4113,156.8128,157.3084,3034.0
2018-03-21 10:40:00,168.39,168.59,168.35,168.44,4458.0,157.4674,157.6544,157.43,157.5142,4458.0
2018-03-21 10:50:00,168.44,168.6,168.22,168.22,8323.0,157.5142,157.6638,157.3084,157.3084,8323.0
2018-03-21 11:00:00,168.2,168.42,168.2,168.3,4735.0,157.2897,157.4955,157.2897,157.3832,4735.0
2018-03-21 11:10:00,168.2,168.59,168.2,168.59,3229.0,157.2897,157.6544,157.2897,157.6544,3229.0
2018-03-21 11:20:00,168.47,168.52,168.42,168.44,2629.0,157.5422,157.589,157.4955,157.5142,2629.0
2018-03-21 11:30:00,168.45,168.66,168.41,168.61,2108.0,157.5235,157.7199,157.4861,157.6731,2108.0
2018-03-21 11:40:00,168.7,168.94,168.68,168.78,3844.0,157.7573,157.9817,157.7386,157.8321,3844.0
2018-03-21 11:50:00,168.86,169.29,168.86,169.11,5896.0,157.9069,158.309,157.9069,158.1407,5896.0
2018-03-21 12:00:00,169.01,169.01,168.76,168.83,1800.0,158.0472,158.0472,157.8134,157.8789,1800.0
2018-03-21 12:10:00,168.78,168.79,168.64,168.76,1000.0,157.8321,157.8415,157.7012,157.8134,1000.0
2018-03-21 12:20:00,168.68,168.83,168.59,168.64,3178.0,157.7386,157.8789,157.6544,157.7012,3178.0
2018-03-21 12:30:00,168.63,168.72,168.58,168.62,1795.0,157.6918,157.776,157.6451,157.6825,1795.0
2018-03-21 12:40:00,168.67,168.78,168.67,168.78,900.0,157.7292,157.8321,157.7292,157.8321,900.0
2018-03-21 12:50:00,168.6,168.75,168.57,168.65,2113.0,157.6638,157.8041,157.6357,157.7105,2113.0
2018-03-21 13:00:00,168.62,168.74,168.41,168.41,11138.0,157.6825,157.7947,157.4861,157.4861,11138.0
2018-03-21 13:10:00,168.41,168.41,168.24,168.25,2346.0,157.4861,157.4861,157.3271,157.3365,2346.0
2018-03-21 13:20:00,168.28,168.29,168.09,168.09,8527.0,157.3645,157.3739,157.1869,157.1869,8527.0
2018-03-21 13:30:00,168.16,168.29,168.06,168.12,11158.0,157.2523,157.3739,157.1588,157.2149,11158.0
2018-03-21 13:40:00,168.09,168.27,167.96,168.2,2670.0,157.1869,157.3552,157.0653,157.2897,2670.0
2018-03-21 13:50:00,168.21,168.46,168.21,168.43,4001.0,157.2991,157.5329,157.2991,157.5048,4001.0
2018-03-21 14:00:00,168.61,169.14,168.26,168.95,10381.0,157.6731,158.1688,157.3458,157.9911,10381.0
2018-03-21 14:10:00,168.91,169.43,168.76,169.23,4472.0,157.9537,158.4399,157.8134,158.2529,4472.0
2018-03-21 14:20:00,169.27,169.27,168.49,168.76,6705.0,158.2903,158.2903,157.5609,157.8134,6705.0
2018-03-21 14:30:00,168.72,169.0,168.38,168.38,9064.0,157.776,158.0378,157.4581,157.4581,9064.0
2018-03-21 14:40:00,168.37,168.7,167.9,168.03,19936.0,157.4487,157.7573,157.0092,157.1308,19936.0
2018-03-21 14:50:00,167.94,168.12,167.6,168.07,15826.0,157.0466,157.2149,156.7287,157.1682,15826.0
2018-03-21 15:00:00,168.1,168.45,167.99,168.31,14739.0,157.1962,157.5235,157.0934,157.3926,14739.0
2018-03-21 15:10:00,168.33,168.83,167.98,168.33,8335.0,157.4113,157.8789,157.084,157.4113,8335.0
2018-03-21 15:20:00,168.28,168.56,168.03,168.05,9599.0,157.3645,157.6264,157.1308,157.1495,9599.0
2018-03-21 15:30:00,168.06,168.44,168.01,168.27,7465.0,157.1588,157.5142,157.1121,157.3552,7465.0
2018-03-21 15:40:00,168.22,168.24,167.91,168.07,11160.0,157.3084,157.3271,157.0185,157.1682,11160.0
2018-03-21 15:50:00,168.02,168.02,167.15,167.26,35771.0,157.1214,157.1214,156.3078,156.4107,35771.0
2018-03-22 09:30:00,165.59,166.31,164.85,165.69,12894.0,154.849,155.5223,154.157,154.9425,12894.0
2018-03-22 09:40:00,165.59,165.6,164.78,165.37,8833.0,154.849,154.8584,154.0916,154.6433,8833.0
2018-03-22 09:50:00,165.34,165.44,164.83,165.03,10521.0,154.6152,154.7088,154.1383,154.3254,10521.0
2018-03-22 10:00:00,164.84,165.3,164.82,165.2,6663.0,154.1477,154.5778,154.129,154.4843,6663.0
2018-03-22 10:10:00,165.16,165.71,165.12,165.27,11538.0,154.4469,154.9612,154.4095,154.5498,11538.0
2018-03-22 10:20:00,165.28,165.33,165.11,165.13,5671.0,154.5591,154.6059,154.4002,154.4189,5671.0
2018-03-22 10:30:00,165.07,165.07,164.4,164.46,14245.0,154.3628,154.3628,153.7362,153.7923,14245.0
2018-03-22 10:40:00,164.55,164.78,164.17,164.28,7460.0,153.8765,154.0916,153.5211,153.624,7460.0
2018-03-22 10:50:00,164.31,164.31,163.66,163.95,9556.0,153.6521,153.6521,153.0442,153.3154,9556.0
2018-03-22 11:00:00,163.87,164.28,163.75,163.84,8464.0,153.2406,153.624,153.1284,153.2125,8464.0
2018-03-22 11:10:00,163.87,164.07,163.74,164.07,6200.0,153.2406,153.4276,153.119,153.4276,6200.0
2018-03-22 11:20:00,164.05,164.08,163.58,163.71,2819.0,153.4089,153.437,152.9694,153.091,2819.0
2018-03-22 11:30:00,163.71,163.83,163.02,163.03,4275.0,153.091,153.2032,152.4457,152.4551,4275.0
2018-03-22 11:40:00,163.05,163.21,162.79,163.14,16880.0,152.4738,152.6234,152.2307,152.5579,16880.0
2018-03-22 11:50:00,163.17,163.4,162.94,162.95,11700.0,152.586,152.8011,152.3709,152.3803,11700.0
2018-03-22 12:00:00,162.81,163.04,162.6,162.98,6759.0,152.2494,152.4644,152.053,152.4083,6759.0
2018-03-22 12:10:00,163.1,163.5,162.68,163.41,11235.0,152.5205,152.8946,152.1278,152.8104,11235.0
2018-03-22 12:20:00,163.47,164.13,163.41,164.11,3607.0,152.8665,153.4837,152.8104,153.465,3607.0
2018-03-22 12:30:00,163.97,164.22,163.75,163.82,5154.0,153.3341,153.5679,153.1284,153.1938,5154.0
2018-03-22 12:40:00,163.8,163.99,163.64,163.85,6120.0,153.1751,153.3528,153.0255,153.2219,6120.0
2018-03-22 12:50:00,163.9,164.08,163.62,163.71,4173.0,153.2687,153.437,153.0068,153.091,4173.0
2018-03-22 13:00:00,163.64,163.67,163.17,163.17,8844.0,153.0255,153.0536,152.586,152.586,8844.0
2018-03-22 13:10:00,163.41,163.58,163.16,163.43,3612.0,152.8104,152.9694,152.5767,152.8291,3612.0
2018-03-22 13:20:00,163.4,164.52,163.4,164.46,5256.0,152.8011,153.8484,152.8011,153.7923,5256.0
2018-03-22 13:30:00,164.55,164.55,164.13,164.24,4322.0,153.8765,153.8765,153.4837,153.5866,4322.0
2018-03-22 13:40:00,164.21,164.52,164.21,164.26,6147.0,153.5585,153.8484,153.5585,153.6053,6147.0
2018-03-22 13:50:00,164.29,164.51,164.23,164.32,4882.0,153.6334,153.8391,153.5772,153.6614,4882.0
2018-03-22 14:00:00,164.21,164.33,164.0,164.0,11911.0,153.5585,153.6708,153.3622,153.3622,11911.0
2018-03-22 14:10:00,163.9,164.04,163.77,163.77,5090.0,153.2687,153.3996,153.1471,153.1471,5090.0
2018-03-22 14:20:00,163.79,163.8,163.12,163.23,8462.0,153.1658,153.1751,152.5392,152.6421,8462.0
2018-03-22 14:30:00,163.12,163.19,162.76,163.13,10554.0,152.5392,152.6047,152.2026,152.5486,10554.0
2018-03-22 14:40:00,163.17,163.17,162.81,162.96,12291.0,152.586,152.586,152.2494,152.3896,12291.0
2018-03-22 14:50:00,162.93,163.0,162.33,162.47,9861.0,152.3616,152.427,151.8005,151.9314,9861.0
2018-03-22 15:00:00,162.48,162.99,162.32,162.58,15849.0,151.9408,152.4177,151.7911,152.0343,15849.0
2018-03-22 15:10:00,162.59,162.65,161.74,161.93,17997.0,152.0436,152.0997,151.2488,151.4264,17997.0
2018-03-22 15:20:00,162.07,162.53,162.04,162.07,7138.0,151.5574,151.9875,151.5293,151.5574,7138.0
2018-03-22 15:30:00,162.01,162.1,161.71,161.8,25515.0,151.5012,151.5854,151.2207,151.3049,25515.0
2018-03-22 15:40:00,161.73,161.89,160.7,161.26,45890.0,151.2394,151.389,150.2762,150.7999,45890.0
2018-03-22 15:50:00,161.2,161.68,160.78,160.91,105217.0,150.7438,151.1927,150.351,150.4726,105217.0
2018-03-23 09:30:00,161.16,162.63,161.16,162.02,15650.0,150.7064,152.081,150.7064,151.5106,15650.0
2018-03-23 09:40:00,162.05,162.05,160.71,161.03,6101.0,151.5387,151.5387,150.2856,150.5848,6101.0
2018-03-23 09:50:00,161.07,162.09,161.07,161.64,17655.0,150.6222,151.5761,150.6222,151.1552,17655.0
2018-03-23 10:00:00,161.73,162.07,161.46,161.5,11205.0,151.2394,151.5574,150.9869,151.0243,11205.0
2018-03-23 10:10:00,161.39,161.52,160.84,160.88,18796.0,150.9215,151.043,150.4071,150.4445,18796.0
2018-03-23 10:20:00,160.91,161.71,160.64,161.53,9043.0,150.4726,151.2207,150.2201,151.0524,9043.0
2018-03-23 10:30:00,161.53,161.7,161.14,161.14,4100.0,151.0524,151.2114,150.6877,150.6877,4100.0
2018-03-23 10:40:00,161.19,161.74,161.19,161.49,5552.0,150.7344,151.2488,150.7344,151.015,5552.0
2018-03-23 10:50:00,161.25,161.68,161.14,161.63,6195.0,150.7905,151.1927,150.6877,151.1459,6195.0
2018-03-23 11:00:00,161.7,161.83,161.35,161.52,10926.0,151.2114,151.3329,150.8841,151.043,10926.0
2018-03-23 11:10:00,161.5,161.52,161.14,161.5,8420.0,151.0243,151.043,150.6877,151.0243,8420.0
2018-03-23 11:20:00,161.37,161.46,160.82,160.84,8504.0,150.9028,150.9869,150.3884,150.4071,8504.0
2018-03-23 11:30:00,160.82,161.0,160.46,160.47,8915.0,150.3884,150.5568,150.0518,150.0611,8915.0
2018-03-23 11:40:00,160.47,160.47,159.8,159.82,8172.0,150.0611,150.0611,149.4346,149.4533,8172.0
2018-03-23 11:50:00,159.89,159.92,159.48,159.64,11717.0,149.5188,149.5468,149.1354,149.285,11717.0
2018-03-23 12:00:00,159.75,160.15,159.51,159.95,6052.0,149.3878,149.7619,149.1634,149.5749,6052.0
2018-03-23 12:10:00,160.12,160.25,159.79,160.0,5190.0,149.7338,149.8554,149.4252,149.6216,5190.0
2018-03-23 12:20:00,160.01,160.15,159.7,160.13,42823.0,149.631,149.7619,149.3411,149.7432,42823.0
2018-03-23 12:30:00,160.15,160.23,159.69,159.69,20608.0,149.7619,149.8367,149.3317,149.3317,20608.0
2018-03-23 12:40:00,159.78,159.85,159.33,159.54,17875.0,149.4159,149.4814,148.9951,149.1915,17875.0
2018-03-23 12:50:00,159.55,159.64,159.34,159.41,7344.0,149.2008,149.285,149.0044,149.0699,7344.0
2018-03-23 13:00:00,159.4,160.3,159.29,160.3,9651.0,149.0605,149.9022,148.9577,149.9022,9651.0
2018-03-23 13:10:00,160.31,160.61,160.24,160.55,3715.0,149.9115,150.1921,149.8461,150.1359,3715.0
2018-03-23 13:20:00,160.53,160.9,160.38,160.71,8355.0,150.1172,150.4632,149.977,150.2856,8355.0
2018-03-23 13:30:00,161.08,161.11,160.56,160.56,5604.0,150.6316,150.6596,150.1453,150.1453,5604.0
2018-03-23 13:40:00,160.5,161.12,160.49,161.12,17512.0,150.0892,150.669,150.0798,150.669,17512.0
2018-03-23 13:50:00,161.22,161.86,161.22,161.66,6840.0,150.7625,151.361,150.7625,151.1739,6840.0
2018-03-23 14:00:00,161.72,161.84,161.04,161.04,3674.0,151.2301,151.3423,150.5942,150.5942,3674.0
2018-03-23 14:10:00,161.01,161.01,160.41,160.41,9654.0,150.5661,150.5661,150.005,150.005,9654.0
2018-03-23 14:20:00,160.62,160.62,160.16,160.37,4315.0,150.2014,150.2014,149.7712,149.9676,4315.0
2018-03-23 14:30:00,160.38,160.46,160.16,160.46,5497.0,149.977,150.0518,149.7712,150.0518,5497.0
2018-03-23 14:40:00,160.4,160.66,159.84,160.03,11200.0,149.9957,150.2388,149.472,149.6497,11200.0
2018-03-23 14:50:00,159.96,160.19,159.16,159.52,31789.0,149.5842,149.7993,148.8361,149.1728,31789.0
2018-03-23 15:00:00,159.42,159.57,159.05,159.32,35265.0,149.0792,149.2195,148.7332,148.9857,35265.0
2018-03-23 15:10:00,159.32,160.2,159.2,159.69,26001.0,148.9857,149.8087,148.8735,149.3317,26001.0
2018-03-23 15:20:00,159.64,159.91,159.24,159.65,31562.0,149.285,149.5375,148.9109,149.2943,31562.0
2018-03-23 15:30:00,159.69,159.78,159.31,159.56,40519.0,149.3317,149.4159,148.9764,149.2102,40519.0
2018-03-23 15:40:00,159.62,159.77,159.28,159.28,57623.0,149.2663,149.4065,148.9483,148.9483,57623.0
2018-03-23 15:50:00,159.2,159.2,158.39,158.42,82084.0,148.8735,148.8735,148.1161,148.1441,82084.0
2018-03-26 09:30:00,161.54,162.36,160.51,161.91,23399.0,151.0617,151.8285,150.0985,151.4077,23399.0
2018-03-26 09:40:00,162.27,162.72,161.36,161.51,7821.0,151.7444,152.1652,150.8934,151.0337,7821.0
2018-03-26 09:50:00,161.46,161.6,161.07,161.2,8234.0,150.9869,151.1178,150.6222,150.7438,8234.0
2018-03-26 10:00:00,161.06,161.49,160.46,160.5,10145.0,150.6129,151.015,150.0518,150.0892,10145.0
2018-03-26 10:10:00,160.61,160.94,160.41,160.94,9660.0,150.1921,150.5007,150.005,150.5007,9660.0
2018-03-26 10:20:00,160.76,161.36,160.59,160.77,12554.0,150.3323,150.8934,150.1734,150.3417,12554.0
2018-03-26 10:30:00,160.73,161.26,160.5,161.08,7829.0,150.3043,150.7999,150.0892,150.6316,7829.0
2018-03-26 10:40:00,161.03,161.1,160.58,160.72,11148.0,150.5848,150.6503,150.164,150.2949,11148.0
2018-03-26 10:50:00,160.8,161.17,160.54,160.54,5400.0,150.3697,150.7157,150.1266,150.1266,5400.0
2018-03-26 11:00:00,160.63,161.0,160.3,160.31,10619.0,150.2108,150.5568,149.9022,149.9115,10619.0
2018-03-26 11:10:00,160.42,160.92,160.05,160.05,9150.0,150.0144,150.4819,149.6684,149.6684,9150.0
2018-03-26 11:20:00,159.95,160.65,159.91,160.34,5241.0,149.5749,150.2295,149.5375,149.9396,5241.0
2018-03-26 11:30:00,160.18,160.88,160.15,160.72,3600.0,149.7899,150.4445,149.7619,150.2949,3600.0
2018-03-26 11:40:00,160.9,161.13,160.63,160.81,5985.0,150.4632,150.6783,150.2108,150.3791,5985.0
2018-03-26 11:50:00,160.72,161.26,160.71,161.15,8001.0,150.2949,150.7999,150.2856,150.697,8001.0
2018-03-26 12:00:00,161.17,161.32,160.68,161.32,3386.0,150.7157,150.856,150.2575,150.856,3386.0
2018-03-26 12:10:00,161.26,161.59,161.25,161.41,3800.0,150.7999,151.1085,150.7905,150.9402,3800.0
2018-03-26 12:20:00,161.45,161.68,161.4,161.4,1900.0,150.9776,151.1927,150.9308,150.9308,1900.0
2018-03-26 12:30:00,161.32,161.74,161.32,161.46,7791.0,150.856,151.2488,150.856,150.9869,7791.0
2018-03-26 12:40:00,161.54,161.64,161.15,161.24,2113.0,151.0617,151.1552,150.697,150.7812,2113.0
2018-03-26 12:50:00,161.24,161.47,161.08,161.28,5175.0,150.7812,150.9963,150.6316,150.8186,5175.0
2018-03-26 13:00:00,161.19,161.77,161.19,161.47,4932.0,150.7344,151.2768,150.7344,150.9963,4932.0
2018-03-26 13:10:00,161.52,162.14,161.51,162.11,3509.0,151.043,151.6228,151.0337,151.5948,3509.0
2018-03-26 13:20:00,162.11,162.16,161.48,161.66,22809.0,151.5948,151.6415,151.0056,151.1739,22809.0
2018-03-26 13:30:00,161.59,161.62,161.24,161.62,1667.0,151.1085,151.1365,150.7812,151.1365,1667.0
2018-03-26 13:40:00,161.66,161.72,161.36,161.72,3471.0,151.1739,151.2301,150.8934,151.2301,3471.0
2018-03-26 13:50:00,161.66,161.81,161.38,161.67,3417.0,151.1739,151.3142,150.9121,151.1833,3417.0
2018-03-26 14:00:00,161.56,161.96,161.56,161.88,2700.0,151.0804,151.4545,151.0804,151.3797,2700.0
2018-03-26 14:10:00,161.91,162.41,161.88,162.41,4546.0,151.4077,151.8753,151.3797,151.8753,4546.0
2018-03-26 14:20:00,162.61,162.76,162.31,162.64,5776.0,152.0623,152.2026,151.7818,152.0904,5776.0
2018-03-26 14:30:00,162.66,162.77,162.41,162.6,6545.0,152.1091,152.2119,151.8753,152.053,6545.0
2018-03-26 14:40:00,162.53,162.63,162.1,162.26,8912.0,151.9875,152.081,151.5854,151.735,8912.0
2018-03-26 14:50:00,162.3,162.94,162.3,162.59,6099.0,151.7724,152.3709,151.7724,152.0436,6099.0
2018-03-26 15:00:00,162.7,162.93,162.65,162.93,5104.0,152.1465,152.3616,152.0997,152.3616,5104.0
2018-03-26 15:10:00,162.9,163.33,162.88,163.33,3857.0,152.3335,152.7356,152.3148,152.7356,3857.0
2018-03-26 15:20:00,163.3,163.35,162.89,162.99,7954.0,152.7076,152.7543,152.3242,152.4177,7954.0
2018-03-26 15:30:00,163.0,163.22,162.72,163.01,14819.0,152.427,152.6328,152.1652,152.4364,14819.0
2018-03-26 15:40:00,162.95,163.64,162.93,163.62,18276.0,152.3803,153.0255,152.3616,153.0068,18276.0
2018-03-26 15:50:00,163.64,163.64,163.17,163.31,47033.0,153.0255,153.0255,152.586,152.7169,47033.0
2018-03-27 09:30:00,164.13,164.13,162.62,163.15,20162.0,153.4837,153.4837,152.0717,152.5673,20162.0
2018-03-27 09:40:00,163.15,163.39,162.31,162.31,8544.0,152.5673,152.7917,151.7818,151.7818,8544.0
2018-03-27 09:50:00,162.28,162.32,161.62,161.83,42797.0,151.7537,151.7911,151.1365,151.3329,42797.0
2018-03-27 10:00:00,161.81,162.28,161.54,162.2,50075.0,151.3142,151.7537,151.0617,151.6789,50075.0
2018-03-27 10:10:00,162.16,162.16,161.42,161.65,12165.0,151.6415,151.6415,150.9495,151.1646,12165.0
2018-03-27 10:20:00,161.65,161.96,161.53,161.96,9953.0,151.1646,151.4545,151.0524,151.4545,9953.0
2018-03-27 10:30:00,161.97,162.16,161.63,162.1,9190.0,151.4638,151.6415,151.1459,151.5854,9190.0
2018-03-27 10:40:00,162.21,162.8,162.0,162.34,9448.0,151.6883,152.24,151.4919,151.8098,9448.0
2018-03-27 10:50:00,162.44,162.47,162.05,162.28,4000.0,151.9034,151.9314,151.5387,151.7537,4000.0
2018-03-27 11:00:00,162.13,162.34,161.93,162.34,6076.0,151.6135,151.8098,151.4264,151.8098,6076.0
2018-03-27 11:10:00,162.29,162.59,162.24,162.59,2643.0,151.7631,152.0436,151.7163,152.0436,2643.0
2018-03-27 11:20:00,162.51,162.82,162.4,162.58,9295.0,151.9688,152.2587,151.8659,152.0343,9295.0
2018-03-27 11:30:00,162.57,162.83,162.48,162.83,7019.0,152.0249,152.2681,151.9408,152.2681,7019.0
2018-03-27 11:40:00,162.96,163.41,162.91,163.4,2600.0,152.3896,152.8104,152.3429,152.8011,2600.0
2018-03-27 11:50:00,163.21,163.41,163.21,163.31,4637.0,152.6234,152.8104,152.6234,152.7169,4637.0
2018-03-27 12:00:00,163.27,163.63,163.19,163.23,5010.0,152.6795,153.0162,152.6047,152.6421,5010.0
2018-03-27 12:10:00,163.21,163.41,163.18,163.37,5200.0,152.6234,152.8104,152.5954,152.773,5200.0
2018-03-27 12:20:00,163.19,163.38,162.82,162.98,8510.0,152.6047,152.7824,152.2587,152.4083,8510.0
2018-03-27 12:30:00,163.04,163.06,162.61,162.9,18638.0,152.4644,152.4831,152.0623,152.3335,18638.0
2018-03-27 12:40:00,162.83,163.28,162.76,163.04,5948.0,152.2681,152.6889,152.2026,152.4644,5948.0
2018-03-27 12:50:00,162.9,163.26,162.76,163.12,4801.0,152.3335,152.6702,152.2026,152.5392,4801.0
2018-03-27 13:00:00,163.11,163.33,163.01,163.1,5649.0,152.5299,152.7356,152.4364,152.5205,5649.0
2018-03-27 13:10:00,163.05,163.14,162.86,162.99,7179.0,152.4738,152.5579,152.2961,152.4177,7179.0
2018-03-27 13:20:00,162.9,163.0,162.69,162.9,5000.0,152.3335,152.427,152.1371,152.3335,5000.0
2018-03-27 13:30:00,162.9,162.95,162.35,162.51,3515.0,152.3335,152.3803,151.8192,151.9688,3515.0
2018-03-27 13:40:00,162.38,162.61,162.24,162.3,3830.0,151.8472,152.0623,151.7163,151.7724,3830.0
2018-03-27 13:50:00,161.99,162.13,161.78,162.08,4933.0,151.4825,151.6135,151.2862,151.5667,4933.0
2018-03-27 14:00:00,162.14,162.14,161.58,161.58,3800.0,151.6228,151.6228,151.0991,151.0991,3800.0
2018-03-27 14:10:00,161.56,162.52,161.53,162.44,4560.0,151.0804,151.9782,151.0524,151.9034,4560.0
2018-03-27 14:20:00,162.34,162.52,161.7,161.75,5632.0,151.8098,151.9782,151.2114,151.2581,5632.0
2018-03-27 14:30:00,161.75,162.02,161.57,162.02,6411.0,151.2581,151.5106,151.0898,151.5106,6411.0
2018-03-27 14:40:00,162.06,162.13,161.38,161.38,5507.0,151.548,151.6135,150.9121,150.9121,5507.0
2018-03-27 14:50:00,161.42,161.47,160.86,160.94,8898.0,150.9495,150.9963,150.4258,150.5007,8898.0
2018-03-27 15:00:00,160.86,161.01,159.81,160.2,11670.0,150.4258,150.5661,149.4439,149.8087,11670.0
2018-03-27 15:10:00,160.24,160.39,159.56,160.03,18407.0,149.8461,149.9863,149.2102,149.6497,18407.0
2018-03-27 15:20:00,160.01,160.1,159.08,159.27,14997.0,149.631,149.7151,148.7613,148.939,14997.0
2018-03-27 15:30:00,159.35,159.39,158.43,159.13,25804.0,149.0138,149.0512,148.1535,148.8081,25804.0
2018-03-27 15:40:00,159.1,159.21,158.58,158.82,67205.0,148.78,148.8829,148.2937,148.5182,67205.0
2018-03-27 15:50:00,158.8,159.91,158.8,159.55,72181.0,148.4995,149.5375,148.4995,149.2008,72181.0
2018-03-28 09:30:00,159.94,160.74,157.77,157.83,33790.0,149.5655,150.3136,147.5363,147.5924,33790.0
2018-03-28 09:40:00,157.84,158.63,157.51,158.63,25233.0,147.6017,148.3405,147.2931,148.3405,25233.0
2018-03-28 09:50:00,158.45,159.31,158.29,158.59,16181.0,148.1722,148.9764,148.0225,148.3031,16181.0
2018-03-28 10:00:00,158.75,159.23,158.64,159.08,13145.0,148.4527,148.9016,148.3498,148.7613,13145.0
2018-03-28 10:10:00,159.14,159.15,158.16,158.29,19950.0,148.8174,148.8268,147.901,148.0225,19950.0
2018-03-28 10:20:00,158.39,158.62,157.62,157.89,24614.0,148.1161,148.3311,147.396,147.6485,24614.0
2018-03-28 10:30:00,157.92,158.36,157.26,157.41,8940.0,147.6765,148.088,147.0594,147.1996,8940.0
2018-03-28 10:40:00,157.4,157.4,156.55,156.98,17343.0,147.1903,147.1903,146.3954,146.7975,17343.0
2018-03-28 10:50:00,156.88,157.64,156.32,157.56,8631.0,146.704,147.4147,146.1803,147.3399,8631.0
2018-03-28 11:00:00,157.7,158.64,157.7,158.64,17086.0,147.4708,148.3498,147.4708,148.3498,17086.0
2018-03-28 11:10:00,158.81,159.17,158.16,158.46,20870.0,148.5088,148.8455,147.901,148.1815,20870.0
2018-03-28 11:20:00,158.54,158.64,158.14,158.38,9446.0,148.2563,148.3498,147.8823,148.1067,9446.0
2018-03-28 11:30:00,158.34,158.84,158.02,158.65,7555.0,148.0693,148.5369,147.7701,148.3592,7555.0
2018-03-28 11:40:00,158.64,159.04,158.48,158.65,8150.0,148.3498,148.7239,148.2002,148.3592,8150.0
2018-03-28 11:50:00,158.51,159.29,158.51,159.11,7718.0,148.2283,148.9577,148.2283,148.7894,7718.0
2018-03-28 12:00:00,158.93,159.24,158.74,159.12,6008.0,148.621,148.9109,148.4434,148.7987,6008.0
2018-03-28 12:10:00,159.21,160.21,159.21,160.21,6343.0,148.8829,149.818,148.8829,149.818,6343.0
2018-03-28 12:20:00,160.25,160.25,159.34,159.37,10277.0,149.8554,149.8554,149.0044,149.0325,10277.0
2018-03-28 12:30:00,159.39,159.49,158.9,159.32,8272.0,149.0512,149.1447,148.593,148.9857,8272.0
2018-03-28 12:40:00,159.34,159.68,159.13,159.4,4612.0,149.0044,149.3224,148.8081,149.0605,4612.0
2018-03-28 12:50:00,159.37,159.37,158.59,158.59,7001.0,149.0325,149.0325,148.3031,148.3031,7001.0
2018-03-28 13:00:00,158.68,158.73,158.24,158.64,10432.0,148.3872,148.434,147.9758,148.3498,10432.0
2018-03-28 13:10:00,158.86,158.94,158.56,158.71,4049.0,148.5556,148.6304,148.275,148.4153,4049.0
2018-03-28 13:20:00,158.68,159.37,158.68,159.29,5942.0,148.3872,149.0325,148.3872,148.9577,5942.0
2018-03-28 13:30:00,159.21,159.27,158.69,159.18,8209.0,148.8829,148.939,148.3966,148.8548,8209.0
2018-03-28 13:40:00,159.2,159.74,159.01,159.63,6254.0,148.8735,149.3785,148.6958,149.2756,6254.0
2018-03-28 13:50:00,159.55,159.55,159.13,159.23,5850.0,149.2008,149.2008,148.8081,148.9016,5850.0
2018-03-28 14:00:00,159.27,159.44,158.69,158.8,8054.0,148.939,149.0979,148.3966,148.4995,8054.0
2018-03-28 14:10:00,158.73,159.1,158.52,159.1,3830.0,148.434,148.78,148.2376,148.78,3830.0
2018-03-28 14:20:00,159.21,159.51,158.8,158.82,6860.0,148.8829,149.1634,148.4995,148.5182,6860.0
2018-03-28 14:30:00,158.79,159.32,158.66,159.32,5710.0,148.4901,148.9857,148.3685,148.9857,5710.0
2018-03-28 14:40:00,159.47,159.56,158.82,159.0,7130.0,149.126,149.2102,148.5182,148.6865,7130.0
2018-03-28 14:50:00,159.02,159.18,158.84,158.88,11698.0,148.7052,148.8548,148.5369,148.5743,11698.0
2018-03-28 15:00:00,158.73,158.82,158.24,158.24,19376.0,148.434,148.5182,147.9758,147.9758,19376.0
2018-03-28 15:10:00,158.25,159.08,158.25,158.85,17475.0,147.9851,148.7613,147.9851,148.5462,17475.0
2018-03-28 15:20:00,158.9,159.4,158.61,159.4,16244.0,148.593,149.0605,148.3218,149.0605,16244.0
2018-03-28 15:30:00,159.3,159.86,158.91,159.86,22717.0,148.967,149.4907,148.6023,149.4907,22717.0
2018-03-28 15:40:00,159.77,159.78,159.01,159.3,22560.0,149.4065,149.4159,148.6958,148.967,22560.0
2018-03-28 15:50:00,159.39,159.39,158.93,158.94,65109.0,149.0512,149.0512,148.621,148.6304,65109.0
2018-03-29 09:30:00,159.8,159.82,159.07,159.71,11150.0,149.4346,149.4533,148.7519,149.3504,11150.0
2018-03-29 09:40:00,159.7,159.84,158.99,159.07,13810.0,149.3411,149.472,148.6771,148.7519,13810.0
2018-03-29 09:50:00,159.17,159.21,158.75,158.83,12300.0,148.8455,148.8829,148.4527,148.5275,12300.0
2018-03-29 10:00:00,158.84,159.04,158.49,158.56,7961.0,148.5369,148.7239,148.2096,148.275,7961.0
2018-03-29 10:10:00,158.53,159.34,158.53,159.27,9284.0,148.247,149.0044,148.247,148.939,9284.0
2018-03-29 10:20:00,159.26,159.26,158.92,158.99,13304.0,148.9296,148.9296,148.6117,148.6771,13304.0
2018-03-29 10:30:00,159.09,159.52,159.0,159.48,6207.0,148.7707,149.1728,148.6865,149.1354,6207.0
2018-03-29 10:40:00,159.51,160.12,159.43,160.12,15408.0,149.1634,149.7338,149.0886,149.7338,15408.0
2018-03-29 10:50:00,160.03,160.41,159.95,160.41,9748.0,149.6497,150.005,149.5749,150.005,9748.0
2018-03-29 11:00:00,160.56,160.99,160.48,160.88,8399.0,150.1453,150.5474,150.0705,150.4445,8399.0
2018-03-29 11:10:00,160.79,160.89,160.02,160.02,7177.0,150.3604,150.4539,149.6403,149.6403,7177.0
2018-03-29 11:20:00,159.98,160.39,159.93,160.22,6753.0,149.6029,149.9863,149.5562,149.8274,6753.0
2018-03-29 11:30:00,160.11,160.11,159.92,160.01,3814.0,149.7245,149.7245,149.5468,149.631,3814.0
2018-03-29 11:40:00,159.99,160.43,159.98,160.43,5000.0,149.6123,150.0237,149.6029,150.0237,5000.0
2018-03-29 11:50:00,160.34,160.61,160.23,160.61,4947.0,149.9396,150.1921,149.8367,150.1921,4947.0
2018-03-29 12:00:00,160.69,160.69,160.01,160.01,6178.0,150.2669,150.2669,149.631,149.631,6178.0
2018-03-29 12:10:00,159.92,160.2,159.9,160.2,4864.0,149.5468,149.8087,149.5281,149.8087,4864.0
2018-03-29 12:20:00,160.07,160.52,159.97,160.52,6726.0,149.6871,150.1079,149.5936,150.1079,6726.0
2018-03-29 12:30:00,160.42,160.44,160.26,160.34,2103.0,150.0144,150.0331,149.8648,149.9396,2103.0
2018-03-29 12:40:00,160.32,160.33,160.2,160.26,5521.0,149.9209,149.9302,149.8087,149.8648,5521.0
2018-03-29 12:50:00,160.31,160.52,160.3,160.4,3612.0,149.9115,150.1079,149.9022,149.9957,3612.0
2018-03-29 13:00:00,160.49,160.63,159.87,159.87,4600.0,150.0798,150.2108,149.5001,149.5001,4600.0
2018-03-29 13:10:00,159.97,160.14,159.89,160.14,3988.0,149.5936,149.7525,149.5188,149.7525,3988.0
2018-03-29 13:20:00,160.16,160.42,160.14,160.42,4568.0,149.7712,150.0144,149.7525,150.0144,4568.0
2018-03-29 13:30:00,160.4,160.76,160.34,160.58,6200.0,149.9957,150.3323,149.9396,150.164,6200.0
2018-03-29 13:40:00,160.67,160.92,160.66,160.92,1952.0,150.2482,150.4819,150.2388,150.4819,1952.0
2018-03-29 13:50:00,160.85,161.2,160.85,161.03,6051.0,150.4165,150.7438,150.4165,150.5848,6051.0
2018-03-29 14:00:00,161.02,161.02,160.68,160.95,4052.0,150.5755,150.5755,150.2575,150.51,4052.0
2018-03-29 14:10:00,160.99,161.26,160.94,161.05,9622.0,150.5474,150.7999,150.5007,150.6035,9622.0
2018-03-29 14:20:00,161.12,161.22,160.87,161.12,4790.0,150.669,150.7625,150.4352,150.669,4790.0
2018-03-29 14:30:00,161.2,161.53,161.19,161.53,5889.0,150.7438,151.0524,150.7344,151.0524,5889.0
2018-03-29 14:40:00,161.49,162.0,161.44,162.0,5146.0,151.015,151.4919,150.9682,151.4919,5146.0
2018-03-29 14:50:00,162.01,162.01,161.67,161.67,9152.0,151.5012,151.5012,151.1833,151.1833,9152.0
2018-03-29 15:00:00,161.68,162.25,161.56,162.17,10305.0,151.1927,151.7257,151.0804,151.6509,10305.0
2018-03-29 15:10:00,162.17,162.48,162.07,162.13,11357.0,151.6509,151.9408,151.5574,151.6135,11357.0
2018-03-29 15:20:00,162.12,162.15,161.41,161.6,14828.0,151.6041,151.6322,150.9402,151.1178,14828.0
2018-03-29 15:30:00,161.56,161.6,161.03,161.5,18700.0,151.0804,151.1178,150.5848,151.0243,18700.0
2018-03-29 15:40:00,161.65,161.85,161.46,161.81,25589.0,151.1646,151.3516,150.9869,151.3142,25589.0
2018-03-29 15:50:00,161.84,161.86,161.12,161.25,114106.0,151.3423,151.361,150.669,150.7905,114106.0
2018-04-02 09:30:00,160.96,161.25,160.49,160.86,10693.0,150.5194,150.7905,150.0798,150.4258,10693.0
2018-04-02 09:40:00,160.86,160.98,159.94,159.95,14039.0,150.4258,150.5381,149.5655,149.5749,14039.0
2018-04-02 09:50:00,159.94,160.13,159.6,160.0,14095.0,149.5655,149.7432,149.2476,149.6216,14095.0
2018-04-02 10:00:00,159.99,159.99,159.37,159.68,23901.0,149.6123,149.6123,149.0325,149.3224,23901.0
2018-04-02 10:10:00,159.82,160.0,159.46,159.73,17866.0,149.4533,149.6216,149.1167,149.3691,17866.0
2018-04-02 10:20:00,159.77,159.92,158.96,159.06,28868.0,149.4065,149.5468,148.6491,148.7426,28868.0
2018-04-02 10:30:00,159.05,159.26,158.79,159.04,13430.0,148.7332,148.9296,148.4901,148.7239,13430.0
2018-04-02 10:40:00,159.14,159.45,158.99,159.45,7390.0,148.8174,149.1073,148.6771,149.1073,7390.0
2018-04-02 10:50:00,159.39,159.64,158.52,158.56,17670.0,149.0512,149.285,148.2376,148.275,17670.0
2018-04-02 11:00:00,158.58,158.77,158.1,158.5,14500.0,148.2937,148.4714,147.8449,148.2189,14500.0
2018-04-02 11:10:00,158.51,158.71,158.27,158.48,11168.0,148.2283,148.4153,148.0038,148.2002,11168.0
2018-04-02 11:20:00,158.49,158.73,158.32,158.55,5882.0,148.2096,148.434,148.0506,148.2657,5882.0
2018-04-02 11:30:00,158.55,158.55,157.28,157.35,10215.0,148.2657,148.2657,147.0781,147.1435,10215.0
2018-04-02 11:40:00,157.18,157.97,156.93,157.97,8675.0,146.9845,147.7233,146.7508,147.7233,8675.0
2018-04-02 11:50:00,157.97,158.2,157.51,157.75,13405.0,147.7233,147.9384,147.2931,147.5176,13405.0
2018-04-02 12:00:00,157.8,157.92,157.06,157.28,12819.0,147.5643,147.6765,146.8723,147.0781,12819.0
2018-04-02 12:10:00,157.21,157.62,156.93,157.45,8700.0,147.0126,147.396,146.7508,147.237,8700.0
2018-04-02 12:20:00,157.39,157.9,157.39,157.78,7800.0,147.1809,147.6578,147.1809,147.5456,7800.0
2018-04-02 12:30:00,157.69,158.16,157.69,157.99,8400.0,147.4615,147.901,147.4615,147.742,8400.0
2018-04-02 12:40:00,158.07,158.57,157.88,158.48,13206.0,147.8168,148.2844,147.6391,148.2002,13206.0
2018-04-02 12:50:00,158.44,158.44,157.7,157.81,4299.0,148.1628,148.1628,147.4708,147.5737,4299.0
2018-04-02 13:00:00,157.84,158.1,157.38,157.58,8430.0,147.6017,147.8449,147.1716,147.3586,8430.0
2018-04-02 13:10:00,157.68,157.91,157.37,157.38,9010.0,147.4521,147.6672,147.1622,147.1716,9010.0
2018-04-02 13:20:00,157.45,157.57,156.82,156.88,9700.0,147.237,147.3492,146.6479,146.704,9700.0
2018-04-02 13:30:00,156.96,157.51,156.93,157.29,7900.0,146.7788,147.2931,146.7508,147.0874,7900.0
2018-04-02 13:40:00,157.28,157.28,156.41,156.51,13272.0,147.0781,147.0781,146.2645,146.358,13272.0
2018-04-02 13:50:00,156.61,156.99,156.61,156.78,12685.0,146.4515,146.8069,146.4515,146.6105,12685.0
2018-04-02 14:00:00,156.71,156.87,156.24,156.85,11924.0,146.545,146.6947,146.1055,146.6759,11924.0
2018-04-02 14:10:00,156.74,157.35,156.67,157.34,7609.0,146.5731,147.1435,146.5076,147.1342,7609.0
2018-04-02 14:20:00,157.39,157.78,157.0,157.15,14469.0,147.1809,147.5456,146.8162,146.9565,14469.0
2018-04-02 14:30:00,157.09,157.52,156.91,157.24,16920.0,146.9004,147.3025,146.7321,147.0407,16920.0
2018-04-02 14:40:00,157.18,157.18,156.71,157.12,21032.0,146.9845,146.9845,146.545,146.9284,21032.0
2018-04-02 14:50:00,157.11,157.65,157.08,157.53,13730.0,146.9191,147.4241,146.891,147.3118,13730.0
2018-04-02 15:00:00,157.53,157.89,157.4,157.69,20000.0,147.3118,147.6485,147.1903,147.4615,20000.0
2018-04-02 15:10:00,157.58,158.03,157.53,158.03,10341.0,147.3586,147.7794,147.3118,147.7794,10341.0
2018-04-02 15:20:00,158.13,158.13,157.4,157.54,12168.0,147.8729,147.8729,147.1903,147.3212,12168.0
2018-04-02 15:30:00,157.6,158.16,157.35,158.0,33784.0,147.3773,147.901,147.1435,147.7514,33784.0
2018-04-02 15:40:00,157.98,158.9,157.8,158.6,38237.0,147.7327,148.593,147.5643,148.3124,38237.0
2018-04-02 15:50:00,158.59,159.27,158.41,158.62,106356.0,148.3031,148.939,148.1348,148.3311,106356.0
2018-04-03 09:30:00,159.88,159.88,159.05,159.6,20763.0,149.5094,149.5094,148.7332,149.2476,20763.0
2018-04-03 09:40:00,159.92,159.99,159.01,159.65,18318.0,149.5468,149.6123,148.6958,149.2943,18318.0
2018-04-03 09:50:00,159.62,160.0,159.28,159.51,14182.0,149.2663,149.6216,148.9483,149.1634,14182.0
2018-04-03 10:00:00,159.5,159.5,158.58,158.96,27610.0,149.1541,149.1541,148.2937,148.6491,27610.0
2018-04-03 10:10:00,158.92,159.3,158.63,159.01,10815.0,148.6117,148.967,148.3405,148.6958,10815.0
2018-04-03 10:20:00,158.84,159.44,158.84,159.44,34989.0,148.5369,149.0979,148.5369,149.0979,34989.0
2018-04-03 10:30:00,159.55,159.81,159.48,159.58,10471.0,149.2008,149.4439,149.1354,149.2289,10471.0
2018-04-03 10:40:00,159.64,160.09,159.48,159.82,7554.0,149.285,149.7058,149.1354,149.4533,7554.0
2018-04-03 10:50:00,159.8,160.14,159.73,160.08,8840.0,149.4346,149.7525,149.3691,149.6964,8840.0
2018-04-03 11:00:00,160.14,160.66,160.11,160.66,5600.0,149.7525,150.2388,149.7245,150.2388,5600.0
2018-04-03 11:10:00,160.53,160.53,160.03,160.05,5485.0,150.1172,150.1172,149.6497,149.6684,5485.0
2018-04-03 11:20:00,160.04,160.28,159.98,160.13,3900.0,149.659,149.8835,149.6029,149.7432,3900.0
2018-04-03 11:30:00,160.0,160.0,159.15,159.36,6636.0,149.6216,149.6216,148.8268,149.0231,6636.0
2018-04-03 11:40:00,159.39,159.46,159.19,159.19,6180.0,149.0512,149.1167,148.8642,148.8642,6180.0
2018-04-03 11:50:00,159.07,159.19,158.93,159.13,8880.0,148.7519,148.8642,148.621,148.8081,8880.0
2018-04-03 12:00:00,159.13,159.87,159.13,159.77,12006.0,148.8081,149.5001,148.8081,149.4065,12006.0
2018-04-03 12:10:00,159.63,159.65,159.24,159.33,6117.0,149.2756,149.2943,148.9109,148.9951,6117.0
2018-04-03 12:20:00,159.26,159.34,159.1,159.34,5381.0,148.9296,149.0044,148.78,149.0044,5381.0
2018-04-03 12:30:00,159.17,159.43,159.17,159.4,8133.0,148.8455,149.0886,148.8455,149.0605,8133.0
2018-04-03 12:40:00,159.36,159.55,159.36,159.43,11058.0,149.0231,149.2008,149.0231,149.0886,11058.0
2018-04-03 12:50:00,159.43,159.73,159.4,159.63,9650.0,149.0886,149.3691,149.0605,149.2756,9650.0
2018-04-03 13:00:00,159.69,159.72,159.25,159.33,6472.0,149.3317,149.3598,148.9203,148.9951,6472.0
2018-04-03 13:10:00,159.38,159.41,159.14,159.37,4256.0,149.0418,149.0699,148.8174,149.0325,4256.0
2018-04-03 13:20:00,159.39,159.91,159.39,159.77,5436.0,149.0512,149.5375,149.0512,149.4065,5436.0
2018-04-03 13:30:00,159.87,159.87,159.49,159.49,5104.0,149.5001,149.5001,149.1447,149.1447,5104.0
2018-04-03 13:40:00,159.45,159.6,159.29,159.29,4548.0,149.1073,149.2476,148.9577,148.9577,4548.0
2018-04-03 13:50:00,159.28,159.92,159.28,159.85,6248.0,148.9483,149.5468,148.9483,149.4814,6248.0
2018-04-03 14:00:00,159.83,159.89,159.51,159.51,15381.0,149.4627,149.5188,149.1634,149.1634,15381.0
2018-04-03 14:10:00,159.51,159.61,158.94,158.94,8558.0,149.1634,149.2569,148.6304,148.6304,8558.0
2018-04-03 14:20:00,158.91,159.04,158.69,158.83,6274.0,148.6023,148.7239,148.3966,148.5275,6274.0
2018-04-03 14:30:00,158.7,158.7,158.28,158.42,7646.0,148.4059,148.4059,148.0132,148.1441,7646.0
2018-04-03 14:40:00,158.35,159.35,158.11,159.22,10931.0,148.0787,149.0138,147.8542,148.8922,10931.0
2018-04-03 14:50:00,159.19,159.88,159.15,159.69,7149.0,148.8642,149.5094,148.8268,149.3317,7149.0
2018-04-03 15:00:00,159.61,160.87,159.61,160.74,18844.0,149.2569,150.4352,149.2569,150.3136,18844.0
2018-04-03 15:10:00,160.75,160.94,160.22,160.6,16414.0,150.323,150.5007,149.8274,150.1827,16414.0
2018-04-03 15:20:00,160.59,161.02,160.5,160.94,19050.0,150.1734,150.5755,150.0892,150.5007,19050.0
2018-04-03 15:30:00,160.98,160.99,160.04,160.14,21666.0,150.5381,150.5474,149.659,149.7525,21666.0
2018-04-03 15:40:00,160.24,160.78,160.19,160.34,38971.0,149.8461,150.351,149.7993,149.9396,38971.0
2018-04-03 15:50:00,160.34,161.08,160.33,160.9,70250.0,149.9396,150.6316,149.9302,150.4632,70250.0
2018-04-04 09:30:00,159.01,159.01,157.77,158.4,18369.0,148.6958,148.6958,147.5363,148.1254,18369.0
2018-04-04 09:40:00,158.29,159.41,158.16,158.44,11808.0,148.0225,149.0699,147.901,148.1628,11808.0
2018-04-04 09:50:00,158.31,159.16,158.24,159.1,13523.0,148.0412,148.8361,147.9758,148.78,13523.0
2018-04-04 10:00:00,159.12,159.53,158.93,159.23,15228.0,148.7987,149.1821,148.621,148.9016,15228.0
2018-04-04 10:10:00,159.22,159.55,159.03,159.15,11161.0,148.8922,149.2008,148.7145,148.8268,11161.0
2018-04-04 10:20:00,159.25,159.44,158.84,159.2,14492.0,148.9203,149.0979,148.5369,148.8735,14492.0
2018-04-04 10:30:00,159.36,159.48,159.03,159.48,12881.0,149.0231,149.1354,148.7145,149.1354,12881.0
2018-04-04 10:40:00,159.58,160.12,159.48,160.12,18309.0,149.2289,149.7338,149.1354,149.7338,18309.0
2018-04-04 10:50:00,160.15,160.5,160.1,160.45,47402.0,149.7619,150.0892,149.7151,150.0424,47402.0
2018-04-04 11:00:00,160.37,160.47,159.94,160.02,18952.0,149.9676,150.0611,149.5655,149.6403,18952.0
2018-04-04 11:10:00,159.94,160.92,159.94,160.92,15095.0,149.5655,150.4819,149.5655,150.4819,15095.0
2018-04-04 11:20:00,160.9,161.33,160.84,160.9,6647.0,150.4632,150.8654,150.4071,150.4632,6647.0
2018-04-04 11:30:00,160.89,161.16,160.55,160.81,5768.0,150.4539,150.7064,150.1359,150.3791,5768.0
2018-04-04 11:40:00,160.81,160.98,160.52,160.81,5279.0,150.3791,150.5381,150.1079,150.3791,5279.0
2018-04-04 11:50:00,160.72,160.9,160.27,160.83,7453.0,150.2949,150.4632,149.8741,150.3978,7453.0
2018-04-04 12:00:00,160.92,161.06,160.65,161.02,5487.0,150.4819,150.6129,150.2295,150.5755,5487.0
2018-04-04 12:10:00,161.04,161.33,161.04,161.16,5401.0,150.5942,150.8654,150.5942,150.7064,5401.0
2018-04-04 12:20:00,160.93,161.42,160.86,161.28,14974.0,150.4913,150.9495,150.4258,150.8186,14974.0
2018-04-04 12:30:00,161.29,161.58,161.13,161.4,4400.0,150.8279,151.0991,150.6783,150.9308,4400.0
2018-04-04 12:40:00,161.37,161.65,161.25,161.58,7416.0,150.9028,151.1646,150.7905,151.0991,7416.0
2018-04-04 12:50:00,161.57,161.77,161.43,161.63,7380.0,151.0898,151.2768,150.9589,151.1459,7380.0
2018-04-04 13:00:00,161.6,161.64,161.1,161.1,8100.0,151.1178,151.1552,150.6503,150.6503,8100.0
2018-04-04 13:10:00,161.03,161.04,160.48,160.55,29675.0,150.5848,150.5942,150.0705,150.1359,29675.0
2018-04-04 13:20:00,160.53,160.69,160.23,160.52,5946.0,150.1172,150.2669,149.8367,150.1079,5946.0
2018-04-04 13:30:00,160.45,160.65,160.35,160.6,5237.0,150.0424,150.2295,149.9489,150.1827,5237.0
2018-04-04 13:40:00,160.69,160.89,160.33,160.42,2476.0,150.2669,150.4539,149.9302,150.0144,2476.0
2018-04-04 13:50:00,160.26,160.52,160.23,160.5,15294.0,149.8648,150.1079,149.8367,150.0892,15294.0
2018-04-04 14:00:00,160.5,160.93,160.47,160.86,12489.0,150.0892,150.4913,150.0611,150.4258,12489.0
2018-04-04 14:10:00,160.9,161.51,160.83,161.37,7881.0,150.4632,151.0337,150.3978,150.9028,7881.0
2018-04-04 14:20:00,161.24,161.91,161.24,161.91,6807.0,150.7812,151.4077,150.7812,151.4077,6807.0
2018-04-04 14:30:00,161.92,162.02,161.44,161.44,9303.0,151.4171,151.5106,150.9682,150.9682,9303.0
2018-04-04 14:40:00,161.38,162.08,161.29,161.78,7520.0,150.9121,151.5667,150.8279,151.2862,7520.0
2018-04-04 14:50:00,161.8,161.97,161.56,161.78,6365.0,151.3049,151.4638,151.0804,151.2862,6365.0
2018-04-04 15:00:00,161.77,162.29,161.75,162.29,4134.0,151.2768,151.7631,151.2581,151.7631,4134.0
2018-04-04 15:10:00,162.26,162.26,161.63,161.75,7155.0,151.735,151.735,151.1459,151.2581,7155.0
2018-04-04 15:20:00,161.74,162.49,161.74,162.28,9338.0,151.2488,151.9501,151.2488,151.7537,9338.0
2018-04-04 15:30:00,162.34,162.65,162.28,162.53,11056.0,151.8098,152.0997,151.7537,151.9875,11056.0
2018-04-04 15:40:00,162.48,162.6,162.22,162.5,18087.0,151.9408,152.053,151.6976,151.9595,18087.0
2018-04-04 15:50:00,162.54,162.74,162.08,162.24,63058.0,151.9969,152.1839,151.5667,151.7163,63058.0
2018-04-05 09:30:00,163.22,163.22,162.45,162.63,12089.0,152.6328,152.6328,151.9127,152.081,12089.0
2018-04-05 09:40:00,162.41,162.74,162.21,162.56,8091.0,151.8753,152.1839,151.6883,152.0156,8091.0
2018-04-05 09:50:00,162.48,162.66,162.14,162.66,5900.0,151.9408,152.1091,151.6228,152.1091,5900.0
2018-04-05 10:00:00,162.7,162.81,162.31,162.59,11164.0,152.1465,152.2494,151.7818,152.0436,11164.0
2018-04-05 10:10:00,162.58,162.68,161.93,161.94,10693.0,152.0343,152.1278,151.4264,151.4358,10693.0
2018-04-05 10:20:00,161.95,162.11,161.67,161.8,8800.0,151.4451,151.5948,151.1833,151.3049,8800.0
2018-04-05 10:30:00,161.79,162.08,161.48,161.48,11699.0,151.2955,151.5667,151.0056,151.0056,11699.0
2018-04-05 10:40:00,161.56,161.7,161.34,161.5,6936.0,151.0804,151.2114,150.8747,151.0243,6936.0
2018-04-05 10:50:00,161.5,161.88,161.36,161.59,4539.0,151.0243,151.3797,150.8934,151.1085,4539.0
2018-04-05 11:00:00,161.7,162.18,161.69,162.17,4859.0,151.2114,151.6602,151.202,151.6509,4859.0
2018-04-05 11:10:00,162.23,162.3,161.91,162.07,5048.0,151.707,151.7724,151.4077,151.5574,5048.0
2018-04-05 11:20:00,162.07,162.49,162.07,162.38,4075.0,151.5574,151.9501,151.5574,151.8472,4075.0
2018-04-05 11:30:00,162.27,162.81,162.27,162.52,6312.0,151.7444,152.2494,151.7444,151.9782,6312.0
2018-04-05 11:40:00,162.56,162.59,162.4,162.49,5173.0,152.0156,152.0436,151.8659,151.9501,5173.0
2018-04-05 11:50:00,162.53,163.05,162.34,163.05,5923.0,151.9875,152.4738,151.8098,152.4738,5923.0
2018-04-05 12:00:00,163.0,163.08,162.67,162.67,2400.0,152.427,152.5018,152.1184,152.1184,2400.0
2018-04-05 12:10:00,162.62,162.67,162.27,162.31,5900.0,152.0717,152.1184,151.7444,151.7818,5900.0
2018-04-05 12:20:00,162.27,162.39,162.16,162.39,6800.0,151.7444,151.8566,151.6415,151.8566,6800.0
2018-04-05 12:30:00,162.47,162.56,162.14,162.51,8202.0,151.9314,152.0156,151.6228,151.9688,8202.0
2018-04-05 12:40:00,162.46,162.48,162.23,162.39,2982.0,151.9221,151.9408,151.707,151.8566,2982.0
2018-04-05 12:50:00,162.41,162.69,162.41,162.58,3135.0,151.8753,152.1371,151.8753,152.0343,3135.0
2018-04-05 13:00:00,162.68,162.93,162.6,162.89,5160.0,152.1278,152.3616,152.053,152.3242,5160.0
2018-04-05 13:10:00,162.86,162.86,162.48,162.63,2678.0,152.2961,152.2961,151.9408,152.081,2678.0
2018-04-05 13:20:00,162.66,162.69,162.14,162.31,3800.0,152.1091,152.1371,151.6228,151.7818,3800.0
2018-04-05 13:30:00,162.23,162.43,162.18,162.22,3274.0,151.707,151.894,151.6602,151.6976,3274.0
2018-04-05 13:40:00,162.05,162.07,161.78,162.01,6188.0,151.5387,151.5574,151.2862,151.5012,6188.0
2018-04-05 13:50:00,162.2,162.48,162.14,162.24,5110.0,151.6789,151.9408,151.6228,151.7163,5110.0
2018-04-05 14:00:00,162.28,162.43,162.02,162.02,3947.0,151.7537,151.894,151.5106,151.5106,3947.0
2018-04-05 14:10:00,162.0,162.48,162.0,162.42,6487.0,151.4919,151.9408,151.4919,151.8847,6487.0
2018-04-05 14:20:00,162.45,162.45,162.18,162.22,3790.0,151.9127,151.9127,151.6602,151.6976,3790.0
2018-04-05 14:30:00,162.22,162.69,162.22,162.43,7021.0,151.6976,152.1371,151.6976,151.894,7021.0
2018-04-05 14:40:00,162.46,162.72,162.28,162.59,5715.0,151.9221,152.1652,151.7537,152.0436,5715.0
2018-04-05 14:50:00,162.66,162.82,162.62,162.82,6288.0,152.1091,152.2587,152.0717,152.2587,6288.0
2018-04-05 15:00:00,162.78,162.94,162.54,162.87,6841.0,152.2213,152.3709,151.9969,152.3055,6841.0
2018-04-05 15:10:00,162.99,163.05,162.81,163.02,8066.0,152.4177,152.4738,152.2494,152.4457,8066.0
2018-04-05 15:20:00,162.94,163.06,162.66,162.76,9038.0,152.3709,152.4831,152.1091,152.2026,9038.0
2018-04-05 15:30:00,162.76,162.76,162.07,162.12,16794.0,152.2026,152.2026,151.5574,151.6041,16794.0
2018-04-05 15:40:00,162.14,162.64,162.14,162.62,18276.0,151.6228,152.0904,151.6228,152.0717,18276.0
2018-04-05 15:50:00,162.64,162.72,162.14,162.22,49819.0,152.0904,152.1652,151.6228,151.6976,49819.0
2018-04-06 09:30:00,160.28,161.37,160.16,161.14,12068.0,149.8835,150.9028,149.7712,150.6877,12068.0
2018-04-06 09:40:00,161.12,161.44,160.79,161.14,13163.0,150.669,150.9682,150.3604,150.6877,13163.0
2018-04-06 09:50:00,161.26,161.65,160.9,160.95,9900.0,150.7999,151.1646,150.4632,150.51,9900.0
2018-04-06 10:00:00,160.83,161.2,160.59,161.1,10480.0,150.3978,150.7438,150.1734,150.6503,10480.0
2018-04-06 10:10:00,161.11,161.57,160.95,161.3,18570.0,150.6596,151.0898,150.51,150.8373,18570.0
2018-04-06 10:20:00,161.51,161.75,161.29,161.35,6637.0,151.0337,151.2581,150.8279,150.8841,6637.0
2018-04-06 10:30:00,161.28,161.38,161.05,161.28,8600.0,150.8186,150.9121,150.6035,150.8186,8600.0
2018-04-06 10:40:00,161.19,161.2,160.6,160.75,15314.0,150.7344,150.7438,150.1827,150.323,15314.0
2018-04-06 10:50:00,160.85,161.15,160.75,161.02,17850.0,150.4165,150.697,150.323,150.5755,17850.0
2018-04-06 11:00:00,161.0,161.0,160.1,160.36,9300.0,150.5568,150.5568,149.7151,149.9583,9300.0
2018-04-06 11:10:00,160.44,160.52,160.16,160.3,2313.0,150.0331,150.1079,149.7712,149.9022,2313.0
2018-04-06 11:20:00,160.24,160.24,159.65,160.15,5034.0,149.8461,149.8461,149.2943,149.7619,5034.0
2018-04-06 11:30:00,160.16,160.72,160.16,160.72,6127.0,149.7712,150.2949,149.7712,150.2949,6127.0
2018-04-06 11:40:00,160.66,160.89,160.16,160.16,8624.0,150.2388,150.4539,149.7712,149.7712,8624.0
2018-04-06 11:50:00,160.15,160.79,159.99,160.68,5124.0,149.7619,150.3604,149.6123,150.2575,5124.0
2018-04-06 12:00:00,160.78,160.78,160.26,160.42,5700.0,150.351,150.351,149.8648,150.0144,5700.0
2018-04-06 12:10:00,160.33,160.41,160.03,160.12,6496.0,149.9302,150.005,149.6497,149.7338,6496.0
2018-04-06 12:20:00,159.99,160.06,159.72,159.8,4605.0,149.6123,149.6777,149.3598,149.4346,4605.0
2018-04-06 12:30:00,159.76,160.39,159.75,160.32,5210.0,149.3972,149.9863,149.3878,149.9209,5210.0
2018-04-06 12:40:00,160.31,160.62,160.31,160.47,4721.0,149.9115,150.2014,149.9115,150.0611,4721.0
2018-04-06 12:50:00,160.5,160.97,160.37,160.92,4675.0,150.0892,150.5287,149.9676,150.4819,4675.0
2018-04-06 13:00:00,160.82,160.82,160.09,160.36,4408.0,150.3884,150.3884,149.7058,149.9583,4408.0
2018-04-06 13:10:00,160.11,160.23,159.88,160.15,5852.0,149.7245,149.8367,149.5094,149.7619,5852.0
2018-04-06 13:20:00,160.17,160.48,159.94,160.28,3400.0,149.7806,150.0705,149.5655,149.8835,3400.0
2018-04-06 13:30:00,160.47,160.48,159.95,160.12,3600.0,150.0611,150.0705,149.5749,149.7338,3600.0
2018-04-06 13:40:00,160.08,160.09,159.49,159.62,6909.0,149.6964,149.7058,149.1447,149.2663,6909.0
2018-04-06 13:50:00,159.43,159.43,158.85,158.93,7011.0,149.0886,149.0886,148.5462,148.621,7011.0
2018-04-06 14:00:00,158.88,159.08,158.28,158.59,14408.0,148.5743,148.7613,148.0132,148.3031,14408.0
2018-04-06 14:10:00,158.52,158.74,158.19,158.24,6278.0,148.2376,148.4434,147.929,147.9758,6278.0
2018-04-06 14:20:00,158.22,158.62,158.09,158.19,16065.0,147.9571,148.3311,147.8355,147.929,16065.0
2018-04-06 14:30:00,158.18,158.36,157.91,158.02,20750.0,147.9197,148.088,147.6672,147.7701,20750.0
2018-04-06 14:40:00,157.91,158.26,157.51,157.73,11724.0,147.6672,147.9945,147.2931,147.4989,11724.0
2018-04-06 14:50:00,157.72,157.8,157.23,157.74,43721.0,147.4895,147.5643,147.0313,147.5082,43721.0
2018-04-06 15:00:00,157.94,158.18,157.55,157.88,19253.0,147.6952,147.9197,147.3305,147.6391,19253.0
2018-04-06 15:10:00,157.86,158.43,157.86,158.28,13400.0,147.6204,148.1535,147.6204,148.0132,13400.0
2018-04-06 15:20:00,158.26,158.55,157.95,158.02,24247.0,147.9945,148.2657,147.7046,147.7701,24247.0
2018-04-06 15:30:00,158.02,158.79,157.89,158.71,26138.0,147.7701,148.4901,147.6485,148.4153,26138.0
2018-04-06 15:40:00,158.8,159.02,158.62,158.63,22546.0,148.4995,148.7052,148.3311,148.3405,22546.0
2018-04-06 15:50:00,158.69,159.55,158.69,158.94,41937.0,148.3966,149.2008,148.3966,148.6304,41937.0
2018-04-09 09:30:00,160.41,161.26,160.41,160.52,16314.0,150.005,150.7999,150.005,150.1079,16314.0
2018-04-09 09:40:00,160.51,160.63,160.28,160.62,2301.0,150.0985,150.2108,149.8835,150.2014,2301.0
2018-04-09 09:50:00,160.52,161.16,160.52,160.86,11270.0,150.1079,150.7064,150.1079,150.4258,11270.0
2018-04-09 10:00:00,160.83,160.87,160.37,160.37,14943.0,150.3978,150.4352,149.9676,149.9676,14943.0
2018-04-09 10:10:00,160.43,161.47,160.43,161.25,13285.0,150.0237,150.9963,150.0237,150.7905,13285.0
2018-04-09 10:20:00,161.24,161.92,161.23,161.92,4931.0,150.7812,151.4171,150.7718,151.4171,4931.0
2018-04-09 10:30:00,162.0,162.11,161.7,161.81,6010.0,151.4919,151.5948,151.2114,151.3142,6010.0
2018-04-09 10:40:00,161.74,161.85,161.41,161.49,3330.0,151.2488,151.3516,150.9402,151.015,3330.0
2018-04-09 10:50:00,161.52,161.66,161.44,161.53,3900.0,151.043,151.1739,150.9682,151.0524,3900.0
2018-04-09 11:00:00,161.58,161.7,161.38,161.68,5123.0,151.0991,151.2114,150.9121,151.1927,5123.0
2018-04-09 11:10:00,161.72,162.06,161.71,161.9,5843.0,151.2301,151.548,151.2207,151.3984,5843.0
2018-04-09 11:20:00,162.11,162.16,161.94,161.95,2926.0,151.5948,151.6415,151.4358,151.4451,2926.0
2018-04-09 11:30:00,161.98,162.36,161.98,162.07,4201.0,151.4732,151.8285,151.4732,151.5574,4201.0
2018-04-09 11:40:00,162.17,162.53,162.17,162.39,3636.0,151.6509,151.9875,151.6509,151.8566,3636.0
2018-04-09 11:50:00,162.4,162.53,162.22,162.5,4700.0,151.8659,151.9875,151.6976,151.9595,4700.0
2018-04-09 12:00:00,162.55,162.63,162.37,162.63,1700.0,152.0062,152.081,151.8379,152.081,1700.0
2018-04-09 12:10:00,162.59,162.67,162.58,162.61,1129.0,152.0436,152.1184,152.0343,152.0623,1129.0
2018-04-09 12:20:00,162.5,162.53,162.12,162.12,8191.0,151.9595,151.9875,151.6041,151.6041,8191.0
2018-04-09 12:30:00,162.1,162.13,161.9,161.91,7664.0,151.5854,151.6135,151.3984,151.4077,7664.0
2018-04-09 12:40:00,161.99,162.11,161.97,162.05,4129.0,151.4825,151.5948,151.4638,151.5387,4129.0
2018-04-09 12:50:00,162.05,162.12,161.79,161.79,5074.0,151.5387,151.6041,151.2955,151.2955,5074.0
2018-04-09 13:00:00,161.8,162.12,161.8,162.06,10737.0,151.3049,151.6041,151.3049,151.548,10737.0
2018-04-09 13:10:00,162.05,162.07,161.92,162.03,3700.0,151.5387,151.5574,151.4171,151.5199,3700.0
2018-04-09 13:20:00,162.03,162.04,161.87,162.02,2488.0,151.5199,151.5293,151.3703,151.5106,2488.0
2018-04-09 13:30:00,162.05,162.06,161.84,162.05,4553.0,151.5387,151.548,151.3423,151.5387,4553.0
2018-04-09 13:40:00,161.98,162.11,161.95,162.02,4000.0,151.4732,151.5948,151.4451,151.5106,4000.0
2018-04-09 13:50:00,162.05,162.31,162.03,162.31,12327.0,151.5387,151.7818,151.5199,151.7818,12327.0
2018-04-09 14:00:00,162.39,162.44,161.97,161.97,4175.0,151.8566,151.9034,151.4638,151.4638,4175.0
2018-04-09 14:10:00,161.93,162.14,161.81,162.14,5299.0,151.4264,151.6228,151.3142,151.6228,5299.0
2018-04-09 14:20:00,162.26,162.26,161.75,161.75,5978.0,151.735,151.735,151.2581,151.2581,5978.0
2018-04-09 14:30:00,161.73,161.91,161.5,161.51,5562.0,151.2394,151.4077,151.0243,151.0337,5562.0
2018-04-09 14:40:00,161.55,161.55,161.18,161.27,9059.0,151.0711,151.0711,150.7251,150.8092,9059.0
2018-04-09 14:50:00,161.35,161.71,161.32,161.71,7204.0,150.8841,151.2207,150.856,151.2207,7204.0
2018-04-09 15:00:00,161.64,161.69,161.47,161.6,4097.0,151.1552,151.202,150.9963,151.1178,4097.0
2018-04-09 15:10:00,161.66,161.71,160.92,160.92,8355.0,151.1739,151.2207,150.4819,150.4819,8355.0
2018-04-09 15:20:00,160.92,160.92,160.65,160.83,9270.0,150.4819,150.4819,150.2295,150.3978,9270.0
2018-04-09 15:30:00,160.81,160.9,160.49,160.55,14729.0,150.3791,150.4632,150.0798,150.1359,14729.0
2018-04-09 15:40:00,160.5,160.57,159.94,159.94,21655.0,150.0892,150.1547,149.5655,149.5655,21655.0
2018-04-09 15:50:00,159.88,160.12,159.29,159.46,55045.0,149.5094,149.7338,148.9577,149.1167,55045.0
2018-04-10 09:30:00,161.82,161.82,160.84,160.84,15971.0,151.3236,151.3236,150.4071,150.4071,15971.0
2018-04-10 09:40:00,160.62,161.7,160.43,161.43,9610.0,150.2014,151.2114,150.0237,150.9589,9610.0
2018-04-10 09:50:00,161.47,161.47,160.64,160.81,5833.0,150.9963,150.9963,150.2201,150.3791,5833.0
2018-04-10 10:00:00,160.83,161.35,160.8,161.34,12395.0,150.3978,150.8841,150.3697,150.8747,12395.0
2018-04-10 10:10:00,161.29,161.98,161.24,161.98,10934.0,150.8279,151.4732,150.7812,151.4732,10934.0
2018-04-10 10:20:00,162.04,162.35,161.9,162.3,14086.0,151.5293,151.8192,151.3984,151.7724,14086.0
2018-04-10 10:30:00,162.3,162.87,162.3,162.66,10744.0,151.7724,152.3055,151.7724,152.1091,10744.0
2018-04-10 10:40:00,162.71,163.24,162.71,163.04,10551.0,152.1558,152.6515,152.1558,152.4644,10551.0
2018-04-10 10:50:00,163.05,163.11,162.75,162.9,6976.0,152.4738,152.5299,152.1932,152.3335,6976.0
2018-04-10 11:00:00,162.87,163.34,162.82,163.07,10096.0,152.3055,152.745,152.2587,152.4925,10096.0
2018-04-10 11:10:00,163.12,163.2,162.67,163.03,14961.0,152.5392,152.6141,152.1184,152.4551,14961.0
2018-04-10 11:20:00,163.11,163.35,162.89,163.0,9023.0,152.5299,152.7543,152.3242,152.427,9023.0
2018-04-10 11:30:00,163.07,163.53,163.07,163.44,4900.0,152.4925,152.9227,152.4925,152.8385,4900.0
2018-04-10 11:40:00,163.68,163.85,162.52,163.02,9486.0,153.0629,153.2219,151.9782,152.4457,9486.0
2018-04-10 11:50:00,163.05,163.5,162.81,163.33,6843.0,152.4738,152.8946,152.2494,152.7356,6843.0
2018-04-10 12:00:00,163.35,163.47,162.83,163.04,11112.0,152.7543,152.8665,152.2681,152.4644,11112.0
2018-04-10 12:10:00,163.09,163.16,162.78,162.83,5423.0,152.5112,152.5767,152.2213,152.2681,5423.0
2018-04-10 12:20:00,162.8,162.96,161.86,162.11,13475.0,152.24,152.3896,151.361,151.5948,13475.0
2018-04-10 12:30:00,162.11,162.98,162.11,162.85,3955.0,151.5948,152.4083,151.5948,152.2868,3955.0
2018-04-10 12:40:00,162.78,163.03,162.46,162.98,9106.0,152.2213,152.4551,151.9221,152.4083,9106.0
2018-04-10 12:50:00,162.93,162.97,162.57,162.71,3444.0,152.3616,152.399,152.0249,152.1558,3444.0
2018-04-10 13:00:00,162.56,162.93,162.54,162.9,3729.0,152.0156,152.3616,151.9969,152.3335,3729.0
2018-04-10 13:10:00,162.87,163.15,162.74,162.74,6567.0,152.3055,152.5673,152.1839,152.1839,6567.0
2018-04-10 13:20:00,162.74,163.16,162.73,163.08,10200.0,152.1839,152.5767,152.1745,152.5018,10200.0
2018-04-10 13:30:00,162.97,163.21,162.86,163.0,3678.0,152.399,152.6234,152.2961,152.427,3678.0
2018-04-10 13:40:00,163.07,163.07,162.32,162.48,8993.0,152.4925,152.4925,151.7911,151.9408,8993.0
2018-04-10 13:50:00,162.5,163.15,162.5,163.08,3000.0,151.9595,152.5673,151.9595,152.5018,3000.0
2018-04-10 14:00:00,163.11,163.28,162.83,163.13,6507.0,152.5299,152.6889,152.2681,152.5486,6507.0
2018-04-10 14:10:00,163.15,163.4,163.05,163.05,5705.0,152.5673,152.8011,152.4738,152.4738,5705.0
2018-04-10 14:20:00,163.1,163.28,162.59,162.69,21157.0,152.5205,152.6889,152.0436,152.1371,21157.0
2018-04-10 14:30:00,162.72,163.19,162.44,162.7,8880.0,152.1652,152.6047,151.9034,152.1465,8880.0
2018-04-10 14:40:00,162.57,162.8,162.12,162.61,12195.0,152.0249,152.24,151.6041,152.0623,12195.0
2018-04-10 14:50:00,162.63,163.26,162.62,163.26,10111.0,152.081,152.6702,152.0717,152.6702,10111.0
2018-04-10 15:00:00,163.19,163.59,163.0,163.5,37918.0,152.6047,152.9788,152.427,152.8946,37918.0
2018-04-10 15:10:00,163.48,163.66,163.14,163.32,18272.0,152.8759,153.0442,152.5579,152.7263,18272.0
2018-04-10 15:20:00,163.38,163.41,162.7,162.99,14070.0,152.7824,152.8104,152.1465,152.4177,14070.0
2018-04-10 15:30:00,163.04,163.07,162.63,163.0,15409.0,152.4644,152.4925,152.081,152.427,15409.0
2018-04-10 15:40:00,162.98,163.13,162.7,162.98,25976.0,152.4083,152.5486,152.1465,152.4083,25976.0
2018-04-10 15:50:00,163.03,163.12,162.44,162.64,51489.0,152.4551,152.5392,151.9034,152.0904,51489.0
2018-04-11 09:30:00,161.41,161.45,160.15,160.81,18355.0,150.9402,150.9776,149.7619,150.3791,18355.0
2018-04-11 09:40:00,161.16,161.77,161.16,161.69,6729.0,150.7064,151.2768,150.7064,151.202,6729.0
2018-04-11 09:50:00,161.41,162.09,161.41,162.0,15439.0,150.9402,151.5761,150.9402,151.4919,15439.0
2018-04-11 10:00:00,161.85,162.32,161.85,162.3,10908.0,151.3516,151.7911,151.3516,151.7724,10908.0
2018-04-11 10:10:00,162.25,162.53,162.25,162.44,14007.0,151.7257,151.9875,151.7257,151.9034,14007.0
2018-04-11 10:20:00,162.52,162.71,162.45,162.68,8636.0,151.9782,152.1558,151.9127,152.1278,8636.0
2018-04-11 10:30:00,162.67,162.81,162.39,162.39,3046.0,152.1184,152.2494,151.8566,151.8566,3046.0
2018-04-11 10:40:00,162.35,162.43,161.61,161.68,8400.0,151.8192,151.894,151.1272,151.1927,8400.0
2018-04-11 10:50:00,161.56,161.58,161.03,161.04,9300.0,151.0804,151.0991,150.5848,150.5942,9300.0
2018-04-11 11:00:00,161.0,161.44,160.79,161.44,9200.0,150.5568,150.9682,150.3604,150.9682,9200.0
2018-04-11 11:10:00,161.37,161.83,161.24,161.7,6033.0,150.9028,151.3329,150.7812,151.2114,6033.0
2018-04-11 11:20:00,161.51,161.96,161.43,161.71,5345.0,151.0337,151.4545,150.9589,151.2207,5345.0
2018-04-11 11:30:00,161.77,162.16,161.63,162.16,4309.0,151.2768,151.6415,151.1459,151.6415,4309.0
2018-04-11 11:40:00,162.21,162.49,162.21,162.44,10556.0,151.6883,151.9501,151.6883,151.9034,10556.0
2018-04-11 11:50:00,162.42,162.85,162.42,162.76,5312.0,151.8847,152.2868,151.8847,152.2026,5312.0
2018-04-11 12:00:00,162.72,163.15,162.61,162.72,7256.0,152.1652,152.5673,152.0623,152.1652,7256.0
2018-04-11 12:10:00,162.75,162.96,162.41,162.42,3300.0,152.1932,152.3896,151.8753,151.8847,3300.0
2018-04-11 12:20:00,162.46,162.73,162.46,162.62,2667.0,151.9221,152.1745,151.9221,152.0717,2667.0
2018-04-11 12:30:00,162.64,162.72,162.45,162.47,2690.0,152.0904,152.1652,151.9127,151.9314,2690.0
2018-04-11 12:40:00,162.47,162.64,162.18,162.36,6311.0,151.9314,152.0904,151.6602,151.8285,6311.0
2018-04-11 12:50:00,162.43,162.53,162.19,162.41,8900.0,151.894,151.9875,151.6696,151.8753,8900.0
2018-04-11 13:00:00,162.48,162.7,162.33,162.35,15155.0,151.9408,152.1465,151.8005,151.8192,15155.0
2018-04-11 13:10:00,162.42,162.74,162.23,162.64,9860.0,151.8847,152.1839,151.707,152.0904,9860.0
2018-04-11 13:20:00,162.59,162.68,162.45,162.45,4500.0,152.0436,152.1278,151.9127,151.9127,4500.0
2018-04-11 13:30:00,162.51,162.52,162.23,162.51,4242.0,151.9688,151.9782,151.707,151.9688,4242.0
2018-04-11 13:40:00,162.46,162.52,162.25,162.52,12477.0,151.9221,151.9782,151.7257,151.9782,12477.0
2018-04-11 13:50:00,162.52,162.56,162.42,162.5,2258.0,151.9782,152.0156,151.8847,151.9595,2258.0
2018-04-11 14:00:00,162.5,162.54,161.87,161.87,3300.0,151.9595,151.9969,151.3703,151.3703,3300.0
2018-04-11 14:10:00,161.93,162.51,161.93,162.41,5748.0,151.4264,151.9688,151.4264,151.8753,5748.0
2018-04-11 14:20:00,162.41,162.64,162.03,162.15,4206.0,151.8753,152.0904,151.5199,151.6322,4206.0
2018-04-11 14:30:00,162.1,162.48,162.1,162.35,3100.0,151.5854,151.9408,151.5854,151.8192,3100.0
2018-04-11 14:40:00,162.42,162.57,161.96,162.13,4894.0,151.8847,152.0249,151.4545,151.6135,4894.0
2018-04-11 14:50:00,162.08,162.3,161.88,162.3,6681.0,151.5667,151.7724,151.3797,151.7724,6681.0
2018-04-11 15:00:00,162.35,162.52,162.18,162.19,9285.0,151.8192,151.9782,151.6602,151.6696,9285.0
2018-04-11 15:10:00,162.09,162.15,161.66,162.08,17318.0,151.5761,151.6322,151.1739,151.5667,17318.0
2018-04-11 15:20:00,162.0,162.2,161.84,162.18,13109.0,151.4919,151.6789,151.3423,151.6602,13109.0
2018-04-11 15:30:00,162.15,162.5,162.15,162.44,13729.0,151.6322,151.9595,151.6322,151.9034,13729.0
2018-04-11 15:40:00,162.47,162.73,162.35,162.35,22100.0,151.9314,152.1745,151.8192,151.8192,22100.0
2018-04-11 15:50:00,162.28,162.61,162.25,162.43,97724.0,151.7537,152.0623,151.7257,151.894,97724.0
2018-04-12 09:30:00,164.03,164.91,162.97,163.78,21357.0,153.3902,154.2131,152.399,153.1564,21357.0
2018-04-12 09:40:00,163.75,164.85,163.58,164.2,14907.0,153.1284,154.157,152.9694,153.5492,14907.0
2018-04-12 09:50:00,164.35,165.23,164.35,164.81,10246.0,153.6895,154.5124,153.6895,154.1196,10246.0
2018-04-12 10:00:00,164.79,165.23,164.3,164.77,8607.0,154.1009,154.5124,153.6427,154.0822,8607.0
2018-04-12 10:10:00,164.66,165.05,164.27,164.3,13794.0,153.9794,154.3441,153.6147,153.6427,13794.0
2018-04-12 10:20:00,164.38,164.52,164.1,164.52,11709.0,153.7175,153.8484,153.4557,153.8484,11709.0
2018-04-12 10:30:00,164.32,164.74,164.16,164.47,6291.0,153.6614,154.0542,153.5118,153.8017,6291.0
2018-04-12 10:40:00,164.41,164.62,164.02,164.25,40729.0,153.7456,153.9419,153.3809,153.5959,40729.0
2018-04-12 10:50:00,164.45,164.51,163.86,163.86,6100.0,153.783,153.8391,153.2312,153.2312,6100.0
2018-04-12 11:00:00,163.83,164.22,163.8,164.08,6263.0,153.2032,153.5679,153.1751,153.437,6263.0
2018-04-12 11:10:00,164.13,164.48,164.13,164.36,9806.0,153.4837,153.811,153.4837,153.6988,9806.0
2018-04-12 11:20:00,164.46,164.78,164.41,164.65,7698.0,153.7923,154.0916,153.7456,153.97,7698.0
2018-04-12 11:30:00,164.62,164.81,164.34,164.59,4036.0,153.9419,154.1196,153.6801,153.9139,4036.0
2018-04-12 11:40:00,164.58,164.6,164.07,164.25,6146.0,153.9045,153.9232,153.4276,153.5959,6146.0
2018-04-12 11:50:00,164.23,164.24,163.89,164.23,2100.0,153.5772,153.5866,153.2593,153.5772,2100.0
2018-04-12 12:00:00,164.32,164.56,164.1,164.21,4505.0,153.6614,153.8858,153.4557,153.5585,4505.0
2018-04-12 12:10:00,164.19,164.34,163.91,164.34,3350.0,153.5398,153.6801,153.278,153.6801,3350.0
2018-04-12 12:20:00,164.33,164.47,164.21,164.45,3894.0,153.6708,153.8017,153.5585,153.783,3894.0
2018-04-12 12:30:00,164.36,164.61,164.34,164.34,4725.0,153.6988,153.9326,153.6801,153.6801,4725.0
2018-04-12 12:40:00,164.39,164.63,164.32,164.63,2813.0,153.7269,153.9513,153.6614,153.9513,2813.0
2018-04-12 12:50:00,164.52,164.68,164.41,164.48,3002.0,153.8484,153.9981,153.7456,153.811,3002.0
2018-04-12 13:00:00,164.58,164.63,164.36,164.36,2683.0,153.9045,153.9513,153.6988,153.6988,2683.0
2018-04-12 13:10:00,164.45,164.47,164.06,164.24,4106.0,153.783,153.8017,153.4183,153.5866,4106.0
2018-04-12 13:20:00,164.27,164.4,163.91,163.97,8246.0,153.6147,153.7362,153.278,153.3341,8246.0
2018-04-12 13:30:00,164.03,164.3,163.92,164.3,4211.0,153.3902,153.6427,153.2874,153.6427,4211.0
2018-04-12 13:40:00,164.27,164.43,164.18,164.31,3348.0,153.6147,153.7643,153.5305,153.6521,3348.0
2018-04-12 13:50:00,164.31,164.44,164.0,164.1,6410.0,153.6521,153.7736,153.3622,153.4557,6410.0
2018-04-12 14:00:00,164.06,164.34,164.01,164.34,4979.0,153.4183,153.6801,153.3715,153.6801,4979.0
2018-04-12 14:10:00,164.32,164.64,164.3,164.61,2445.0,153.6614,153.9607,153.6427,153.9326,2445.0
2018-04-12 14:20:00,164.67,164.78,164.39,164.41,5123.0,153.9887,154.0916,153.7269,153.7456,5123.0
2018-04-12 14:30:00,164.52,164.62,164.3,164.43,6405.0,153.8484,153.9419,153.6427,153.7643,6405.0
2018-04-12 14:40:00,164.44,164.51,164.05,164.22,6294.0,153.7736,153.8391,153.4089,153.5679,6294.0
2018-04-12 14:50:00,164.22,164.76,164.22,164.76,6812.0,153.5679,154.0729,153.5679,154.0729,6812.0
2018-04-12 15:00:00,164.76,164.89,164.49,164.49,6647.0,154.0729,154.1944,153.8204,153.8204,6647.0
2018-04-12 15:10:00,164.5,164.92,164.5,164.92,8078.0,153.8297,154.2225,153.8297,154.2225,8078.0
2018-04-12 15:20:00,164.87,165.28,164.87,165.09,11073.0,154.1757,154.5591,154.1757,154.3815,11073.0
2018-04-12 15:30:00,165.12,165.12,164.59,164.79,19509.0,154.4095,154.4095,153.9139,154.1009,19509.0
2018-04-12 15:40:00,164.8,164.82,164.01,164.14,29249.0,154.1103,154.129,153.3715,153.4931,29249.0
2018-04-12 15:50:00,164.15,164.23,163.87,163.97,59507.0,153.5024,153.5772,153.2406,153.3341,59507.0
2018-04-13 09:30:00,164.03,165.0,163.76,164.23,14835.0,153.3902,154.2973,153.1377,153.5772,14835.0
2018-04-13 09:40:00,164.43,165.4,164.19,164.86,5492.0,153.7643,154.6714,153.5398,154.1664,5492.0
2018-04-13 09:50:00,165.08,165.1,164.14,164.14,6352.0,154.3721,154.3908,153.4931,153.4931,6352.0
2018-04-13 10:00:00,164.05,164.5,164.0,164.16,5611.0,153.4089,153.8297,153.3622,153.5118,5611.0
2018-04-13 10:10:00,164.09,164.34,163.86,164.16,5460.0,153.4463,153.6801,153.2312,153.5118,5460.0
2018-04-13 10:20:00,163.9,164.0,163.17,163.39,3097.0,153.2687,153.3622,152.586,152.7917,3097.0
2018-04-13 10:30:00,163.4,163.65,162.94,163.18,4237.0,152.8011,153.0349,152.3709,152.5954,4237.0
2018-04-13 10:40:00,163.28,163.65,163.13,163.58,3650.0,152.6889,153.0349,152.5486,152.9694,3650.0
2018-04-13 10:50:00,163.35,163.51,163.03,163.03,6313.0,152.7543,152.9039,152.4551,152.4551,6313.0
2018-04-13 11:00:00,162.83,163.11,162.64,163.11,6875.0,152.2681,152.5299,152.0904,152.5299,6875.0
2018-04-13 11:10:00,163.13,163.27,162.89,163.04,5302.0,152.5486,152.6795,152.3242,152.4644,5302.0
2018-04-13 11:20:00,162.97,163.3,162.89,163.3,6869.0,152.399,152.7076,152.3242,152.7076,6869.0
2018-04-13 11:30:00,163.44,163.72,163.44,163.63,3700.0,152.8385,153.1003,152.8385,153.0162,3700.0
2018-04-13 11:40:00,163.46,163.59,163.4,163.54,3198.0,152.8572,152.9788,152.8011,152.932,3198.0
2018-04-13 11:50:00,163.42,163.76,163.24,163.76,4572.0,152.8198,153.1377,152.6515,153.1377,4572.0
2018-04-13 12:00:00,163.66,163.84,163.13,163.13,6926.0,153.0442,153.2125,152.5486,152.5486,6926.0
2018-04-13 12:10:00,163.25,163.38,162.94,163.18,7822.0,152.6608,152.7824,152.3709,152.5954,7822.0
2018-04-13 12:20:00,163.06,163.23,162.79,163.15,4086.0,152.4831,152.6421,152.2307,152.5673,4086.0
2018-04-13 12:30:00,163.21,163.21,162.74,162.75,1900.0,152.6234,152.6234,152.1839,152.1932,1900.0
2018-04-13 12:40:00,162.79,162.87,162.61,162.77,8462.0,152.2307,152.3055,152.0623,152.2119,8462.0
2018-04-13 12:50:00,162.83,162.99,162.83,162.99,2300.0,152.2681,152.4177,152.2681,152.4177,2300.0
2018-04-13 13:00:00,163.02,163.21,163.0,163.03,3272.0,152.4457,152.6234,152.427,152.4551,3272.0
2018-04-13 13:10:00,163.04,163.22,163.01,163.05,1927.0,152.4644,152.6328,152.4364,152.4738,1927.0
2018-04-13 13:20:00,163.16,163.46,163.12,163.45,4201.0,152.5767,152.8572,152.5392,152.8478,4201.0
2018-04-13 13:30:00,163.33,163.33,163.1,163.15,2428.0,152.7356,152.7356,152.5205,152.5673,2428.0
2018-04-13 13:40:00,163.14,163.28,163.14,163.28,1900.0,152.5579,152.6889,152.5579,152.6889,1900.0
2018-04-13 13:50:00,163.17,163.31,163.07,163.07,3202.0,152.586,152.7169,152.4925,152.4925,3202.0
2018-04-13 14:00:00,163.14,163.26,163.03,163.25,2500.0,152.5579,152.6702,152.4551,152.6608,2500.0
2018-04-13 14:10:00,163.26,163.26,162.88,162.91,4710.0,152.6702,152.6702,152.3148,152.3429,4710.0
2018-04-13 14:20:00,162.95,163.0,162.88,162.89,2320.0,152.3803,152.427,152.3148,152.3242,2320.0
2018-04-13 14:30:00,162.85,163.26,162.84,162.95,4876.0,152.2868,152.6702,152.2774,152.3803,4876.0
2018-04-13 14:40:00,162.94,163.0,162.74,162.78,3511.0,152.3709,152.427,152.1839,152.2213,3511.0
2018-04-13 14:50:00,162.66,162.77,162.53,162.53,1442.0,152.1091,152.2119,151.9875,151.9875,1442.0
2018-04-13 15:00:00,162.54,162.54,162.04,162.33,6100.0,151.9969,151.9969,151.5293,151.8005,6100.0
2018-04-13 15:10:00,162.34,162.49,161.83,161.94,14600.0,151.8098,151.9501,151.3329,151.4358,14600.0
2018-04-13 15:20:00,161.89,162.44,161.84,162.44,19215.0,151.389,151.9034,151.3423,151.9034,19215.0
2018-04-13 15:30:00,162.36,162.85,162.17,162.85,18016.0,151.8285,152.2868,151.6509,152.2868,18016.0
2018-04-13 15:40:00,162.86,163.19,162.78,162.92,14110.0,152.2961,152.6047,152.2213,152.3522,14110.0
2018-04-13 15:50:00,162.88,163.18,162.85,162.94,42273.0,152.3148,152.5954,152.2868,152.3709,42273.0
2018-04-16 09:30:00,164.22,164.84,163.56,163.56,11346.0,153.5679,154.1477,152.9507,152.9507,11346.0
2018-04-16 09:40:00,163.61,164.17,163.05,163.98,3558.0,152.9975,153.5211,152.4738,153.3435,3558.0
2018-04-16 09:50:00,163.78,163.94,163.29,163.83,7889.0,153.1564,153.3061,152.6982,153.2032,7889.0
2018-04-16 10:00:00,163.89,164.52,163.88,164.47,5324.0,153.2593,153.8484,153.2499,153.8017,5324.0
2018-04-16 10:10:00,164.47,164.55,164.07,164.24,6300.0,153.8017,153.8765,153.4276,153.5866,6300.0
2018-04-16 10:20:00,164.32,165.12,164.32,165.1,7228.0,153.6614,154.4095,153.6614,154.3908,7228.0
2018-04-16 10:30:00,165.07,165.08,164.64,164.85,4302.0,154.3628,154.3721,153.9607,154.157,4302.0
2018-04-16 10:40:00,164.88,164.89,164.27,164.32,7067.0,154.1851,154.1944,153.6147,153.6614,7067.0
2018-04-16 10:50:00,164.21,164.6,164.18,164.26,5621.0,153.5585,153.9232,153.5305,153.6053,5621.0
2018-04-16 11:00:00,164.39,164.6,164.23,164.25,6842.0,153.7269,153.9232,153.5772,153.5959,6842.0
2018-04-16 11:10:00,164.25,164.25,163.74,164.16,8219.0,153.5959,153.5959,153.119,153.5118,8219.0
2018-04-16 11:20:00,164.26,164.46,163.94,164.39,6860.0,153.6053,153.7923,153.3061,153.7269,6860.0
2018-04-16 11:30:00,164.23,164.27,163.92,164.27,4594.0,153.5772,153.6147,153.2874,153.6147,4594.0
2018-04-16 11:40:00,164.19,164.19,163.75,163.76,8085.0,153.5398,153.5398,153.1284,153.1377,8085.0
2018-04-16 11:50:00,163.88,164.35,163.88,164.32,4395.0,153.2499,153.6895,153.2499,153.6614,4395.0
2018-04-16 12:00:00,164.45,164.63,164.37,164.57,3300.0,153.783,153.9513,153.7082,153.8952,3300.0
2018-04-16 12:10:00,164.59,164.63,164.26,164.3,2920.0,153.9139,153.9513,153.6053,153.6427,2920.0
2018-04-16 12:20:00,164.25,164.27,164.11,164.27,1500.0,153.5959,153.6147,153.465,153.6147,1500.0
2018-04-16 12:30:00,164.34,164.41,164.17,164.17,3650.0,153.6801,153.7456,153.5211,153.5211,3650.0
2018-04-16 12:40:00,164.31,164.68,164.26,164.66,3500.0,153.6521,153.9981,153.6053,153.9794,3500.0
2018-04-16 12:50:00,164.72,165.04,164.72,164.82,5742.0,154.0355,154.3347,154.0355,154.129,5742.0
2018-04-16 13:00:00,164.82,165.0,164.51,164.88,4050.0,154.129,154.2973,153.8391,154.1851,4050.0
2018-04-16 13:10:00,164.79,164.82,164.5,164.67,3250.0,154.1009,154.129,153.8297,153.9887,3250.0
2018-04-16 13:20:00,164.75,164.75,164.43,164.66,2861.0,154.0635,154.0635,153.7643,153.9794,2861.0
2018-04-16 13:30:00,164.67,164.93,164.66,164.9,7300.0,153.9887,154.2318,153.9794,154.2038,7300.0
2018-04-16 13:40:00,164.82,164.89,164.71,164.84,4016.0,154.129,154.1944,154.0261,154.1477,4016.0
2018-04-16 13:50:00,164.87,165.09,164.77,165.09,4683.0,154.1757,154.3815,154.0822,154.3815,4683.0
2018-04-16 14:00:00,165.08,165.16,164.78,165.16,10134.0,154.3721,154.4469,154.0916,154.4469,10134.0
2018-04-16 14:10:00,165.22,165.31,164.89,164.94,5001.0,154.503,154.5872,154.1944,154.2412,5001.0
2018-04-16 14:20:00,164.88,165.03,164.7,164.78,10374.0,154.1851,154.3254,154.0168,154.0916,10374.0
2018-04-16 14:30:00,164.82,164.98,164.7,164.98,3308.0,154.129,154.2786,154.0168,154.2786,3308.0
2018-04-16 14:40:00,165.02,165.02,164.72,164.97,6003.0,154.316,154.316,154.0355,154.2692,6003.0
2018-04-16 14:50:00,164.85,164.85,164.62,164.84,5744.0,154.157,154.157,153.9419,154.1477,5744.0
2018-04-16 15:00:00,164.85,165.14,164.85,164.91,5442.0,154.157,154.4282,154.157,154.2131,5442.0
2018-04-16 15:10:00,164.91,164.93,164.78,164.89,7388.0,154.2131,154.2318,154.0916,154.1944,7388.0
2018-04-16 15:20:00,164.89,165.06,164.6,164.98,9221.0,154.1944,154.3534,153.9232,154.2786,9221.0
2018-04-16 15:30:00,164.92,165.06,164.83,164.9,10753.0,154.2225,154.3534,154.1383,154.2038,10753.0
2018-04-16 15:40:00,164.95,165.04,164.45,164.45,14314.0,154.2505,154.3347,153.783,153.783,14314.0
2018-04-16 15:50:00,164.5,164.67,164.3,164.43,41136.0,153.8297,153.9887,153.6427,153.7643,41136.0
2018-04-17 09:30:00,165.32,165.72,164.76,165.7,18804.0,154.5965,154.9706,154.0729,154.9519,18804.0
2018-04-17 09:40:00,165.8,166.29,165.73,166.15,18160.0,155.0454,155.5036,154.9799,155.3727,18160.0
2018-04-17 09:50:00,166.21,166.27,165.89,166.03,11307.0,155.4288,155.4849,155.1296,155.2605,11307.0
2018-04-17 10:00:00,166.07,166.38,166.07,166.11,5785.0,155.2979,155.5878,155.2979,155.3353,5785.0
2018-04-17 10:10:00,166.12,166.26,165.96,166.05,6512.0,155.3447,155.4756,155.195,155.2792,6512.0
2018-04-17 10:20:00,166.05,166.3,165.92,165.92,5804.0,155.2792,155.513,155.1576,155.1576,5804.0
2018-04-17 10:30:00,166.0,166.14,165.8,166.05,8313.0,155.2324,155.3634,155.0454,155.2792,8313.0
2018-04-17 10:40:00,166.02,166.02,165.8,165.89,4351.0,155.2511,155.2511,155.0454,155.1296,4351.0
2018-04-17 10:50:00,165.96,166.24,165.96,166.22,4818.0,155.195,155.4569,155.195,155.4382,4818.0
2018-04-17 11:00:00,166.22,166.39,165.91,165.91,5803.0,155.4382,155.5971,155.1483,155.1483,5803.0
2018-04-17 11:10:00,165.93,166.04,165.84,165.86,7282.0,155.167,155.2698,155.0828,155.1015,7282.0
2018-04-17 11:20:00,165.87,166.06,165.84,165.95,5614.0,155.1109,155.2885,155.0828,155.1857,5614.0
2018-04-17 11:30:00,165.91,165.91,165.56,165.59,12674.0,155.1483,155.1483,154.821,154.849,12674.0
2018-04-17 11:40:00,165.62,165.72,165.5,165.67,17610.0,154.8771,154.9706,154.7649,154.9238,17610.0
2018-04-17 11:50:00,165.72,166.07,165.71,165.92,9457.0,154.9706,155.2979,154.9612,155.1576,9457.0
2018-04-17 12:00:00,165.95,166.08,165.93,166.01,4581.0,155.1857,155.3072,155.167,155.2418,4581.0
2018-04-17 12:10:00,165.98,166.06,165.91,165.94,3010.0,155.2137,155.2885,155.1483,155.1763,3010.0
2018-04-17 12:20:00,165.91,165.99,165.82,165.9,6129.0,155.1483,155.2231,155.0641,155.1389,6129.0
2018-04-17 12:30:00,165.97,165.97,165.47,165.47,6402.0,155.2044,155.2044,154.7368,154.7368,6402.0
2018-04-17 12:40:00,165.51,165.53,165.4,165.46,7400.0,154.7742,154.7929,154.6714,154.7275,7400.0
2018-04-17 12:50:00,165.45,165.5,165.38,165.48,2935.0,154.7181,154.7649,154.6527,154.7462,2935.0
2018-04-17 13:00:00,165.4,165.53,165.34,165.49,3417.0,154.6714,154.7929,154.6152,154.7555,3417.0
2018-04-17 13:10:00,165.35,165.42,165.11,165.23,2800.0,154.6246,154.6901,154.4002,154.5124,2800.0
2018-04-17 13:20:00,165.15,165.55,165.15,165.54,7432.0,154.4376,154.8116,154.4376,154.8023,7432.0
2018-04-17 13:30:00,165.37,165.37,165.26,165.31,7100.0,154.6433,154.6433,154.5404,154.5872,7100.0
2018-04-17 13:40:00,165.31,165.56,165.3,165.47,23725.0,154.5872,154.821,154.5778,154.7368,23725.0
2018-04-17 13:50:00,165.4,165.51,165.27,165.43,3961.0,154.6714,154.7742,154.5498,154.6994,3961.0
2018-04-17 14:00:00,165.45,165.49,165.21,165.24,3010.0,154.7181,154.7555,154.4937,154.5217,3010.0
2018-04-17 14:10:00,165.19,165.19,164.8,164.8,4700.0,154.475,154.475,154.1103,154.1103,4700.0
2018-04-17 14:20:00,164.77,164.96,164.6,164.87,4882.0,154.0822,154.2599,153.9232,154.1757,4882.0
2018-04-17 14:30:00,164.92,165.38,164.87,165.38,64714.0,154.2225,154.6527,154.1757,154.6527,64714.0
2018-04-17 14:40:00,165.43,165.72,165.33,165.57,7313.0,154.6994,154.9706,154.6059,154.8303,7313.0
2018-04-17 14:50:00,165.59,165.61,165.31,165.46,8152.0,154.849,154.8677,154.5872,154.7275,8152.0
2018-04-17 15:00:00,165.44,165.86,165.28,165.79,11558.0,154.7088,155.1015,154.5591,155.0361,11558.0
2018-04-17 15:10:00,165.86,166.17,165.79,166.17,8875.0,155.1015,155.3914,155.0361,155.3914,8875.0
2018-04-17 15:20:00,166.19,166.39,166.04,166.28,12240.0,155.4101,155.5971,155.2698,155.4943,12240.0
2018-04-17 15:30:00,166.33,166.5,166.25,166.25,14227.0,155.541,155.7,155.4662,155.4662,14227.0
2018-04-17 15:40:00,166.19,166.39,166.06,166.36,13886.0,155.4101,155.5971,155.2885,155.5691,13886.0
2018-04-17 15:50:00,166.37,166.4,165.89,165.92,46025.0,155.5784,155.6065,155.1296,155.1576,46025.0
2018-04-18 09:30:00,166.2,166.38,165.32,165.71,33452.0,155.4195,155.5878,154.5965,154.9612,33452.0
2018-04-18 09:40:00,165.79,166.03,165.5,165.83,33954.0,155.0361,155.2605,154.7649,155.0735,33954.0
2018-04-18 09:50:00,165.83,166.0,165.53,166.0,7098.0,155.0735,155.2324,154.7929,155.2324,7098.0
2018-04-18 10:00:00,165.9,165.99,165.07,165.24,8116.0,155.1389,155.2231,154.3628,154.5217,8116.0
2018-04-18 10:10:00,165.25,165.51,165.02,165.51,9252.0,154.5311,154.7742,154.316,154.7742,9252.0
2018-04-18 10:20:00,165.59,166.0,165.59,166.0,2300.0,154.849,155.2324,154.849,155.2324,2300.0
2018-04-18 10:30:00,165.99,166.56,165.81,166.16,13581.0,155.2231,155.7561,155.0548,155.3821,13581.0
2018-04-18 10:40:00,166.17,166.49,165.94,166.49,2210.0,155.3914,155.6907,155.1763,155.6907,2210.0
2018-04-18 10:50:00,166.5,166.69,166.47,166.69,3935.0,155.7,155.8777,155.6719,155.8777,3935.0
2018-04-18 11:00:00,166.67,166.88,166.62,166.79,12402.0,155.859,156.0554,155.8122,155.9712,12402.0
2018-04-18 11:10:00,166.86,166.89,166.46,166.53,3580.0,156.0367,156.0647,155.6626,155.7281,3580.0
2018-04-18 11:20:00,166.41,166.77,166.37,166.68,5558.0,155.6158,155.9525,155.5784,155.8683,5558.0
2018-04-18 11:30:00,166.63,166.72,166.39,166.65,9089.0,155.8216,155.9057,155.5971,155.8403,9089.0
2018-04-18 11:40:00,166.7,166.71,166.1,166.11,6267.0,155.887,155.8964,155.3259,155.3353,6267.0
2018-04-18 11:50:00,166.19,166.41,166.17,166.24,2600.0,155.4101,155.6158,155.3914,155.4569,2600.0
2018-04-18 12:00:00,166.28,166.45,166.2,166.31,2739.0,155.4943,155.6532,155.4195,155.5223,2739.0
2018-04-18 12:10:00,166.29,166.82,166.17,166.62,5445.0,155.5036,155.9992,155.3914,155.8122,5445.0
2018-04-18 12:20:00,166.49,166.5,166.22,166.33,3110.0,155.6907,155.7,155.4382,155.541,3110.0
2018-04-18 12:30:00,166.28,166.28,165.77,165.93,3243.0,155.4943,155.4943,155.0174,155.167,3243.0
2018-04-18 12:40:00,166.02,166.44,165.97,166.34,2100.0,155.2511,155.6439,155.2044,155.5504,2100.0
2018-04-18 12:50:00,166.37,166.48,166.33,166.48,1752.0,155.5784,155.6813,155.541,155.6813,1752.0
2018-04-18 13:00:00,166.49,166.6,166.45,166.45,2762.0,155.6907,155.7935,155.6532,155.6532,2762.0
2018-04-18 13:10:00,166.46,166.6,166.34,166.59,3210.0,155.6626,155.7935,155.5504,155.7842,3210.0
2018-04-18 13:20:00,166.56,166.56,166.24,166.33,2379.0,155.7561,155.7561,155.4569,155.541,2379.0
2018-04-18 13:30:00,166.3,166.32,166.15,166.32,2700.0,155.513,155.5317,155.3727,155.5317,2700.0
2018-04-18 13:40:00,166.17,166.17,165.87,165.87,5080.0,155.3914,155.3914,155.1109,155.1109,5080.0
2018-04-18 13:50:00,166.0,166.38,166.0,166.22,2371.0,155.2324,155.5878,155.2324,155.4382,2371.0
2018-04-18 14:00:00,166.11,166.35,165.98,166.28,1901.0,155.3353,155.5597,155.2137,155.4943,1901.0
2018-04-18 14:10:00,166.2,166.26,166.08,166.16,3303.0,155.4195,155.4756,155.3072,155.3821,3303.0
2018-04-18 14:20:00,166.15,166.2,166.07,166.11,3467.0,155.3727,155.4195,155.2979,155.3353,3467.0
2018-04-18 14:30:00,166.15,166.22,165.96,165.97,5764.0,155.3727,155.4382,155.195,155.2044,5764.0
2018-04-18 14:40:00,165.98,166.11,165.87,165.99,5731.0,155.2137,155.3353,155.1109,155.2231,5731.0
2018-04-18 14:50:00,166.23,166.36,166.18,166.22,2504.0,155.4475,155.5691,155.4008,155.4382,2504.0
2018-04-18 15:00:00,166.2,166.47,166.06,166.34,8486.0,155.4195,155.6719,155.2885,155.5504,8486.0
2018-04-18 15:10:00,166.41,166.61,166.33,166.48,6812.0,155.6158,155.8029,155.541,155.6813,6812.0
2018-04-18 15:20:00,166.48,166.53,166.32,166.49,3017.0,155.6813,155.7281,155.5317,155.6907,3017.0
2018-04-18 15:30:00,166.47,166.74,166.44,166.74,8016.0,155.6719,155.9244,155.6439,155.9244,8016.0
2018-04-18 15:40:00,166.68,166.78,166.5,166.56,23587.0,155.8683,155.9618,155.7,155.7561,23587.0
2018-04-18 15:50:00,166.53,166.58,166.41,166.45,48344.0,155.7281,155.7748,155.6158,155.6532,48344.0
2018-04-19 09:30:00,166.0,166.0,165.06,165.64,43885.0,155.2324,155.2324,154.3534,154.8958,43885.0
2018-04-19 09:40:00,165.64,166.0,165.27,165.35,7080.0,154.8958,155.2324,154.5498,154.6246,7080.0
2018-04-19 09:50:00,165.41,166.0,165.36,165.86,11707.0,154.6807,155.2324,154.6339,155.1015,11707.0
2018-04-19 10:00:00,165.87,166.2,165.42,165.42,55442.0,155.1109,155.4195,154.6901,154.6901,55442.0
2018-04-19 10:10:00,165.36,165.71,165.23,165.56,13180.0,154.6339,154.9612,154.5124,154.821,13180.0
2018-04-19 10:20:00,165.57,165.81,165.35,165.49,11855.0,154.8303,155.0548,154.6246,154.7555,11855.0
2018-04-19 10:30:00,165.5,165.92,165.5,165.85,11027.0,154.7649,155.1576,154.7649,155.0922,11027.0
2018-04-19 10:40:00,165.69,165.69,165.49,165.49,4110.0,154.9425,154.9425,154.7555,154.7555,4110.0
2018-04-19 10:50:00,165.52,165.52,165.1,165.14,5794.0,154.7836,154.7836,154.3908,154.4282,5794.0
2018-04-19 11:00:00,165.2,165.35,164.98,165.18,7569.0,154.4843,154.6246,154.2786,154.4656,7569.0
2018-04-19 11:10:00,165.14,165.45,165.06,165.39,4461.0,154.4282,154.7181,154.3534,154.662,4461.0
2018-04-19 11:20:00,165.41,165.57,165.24,165.5,7201.0,154.6807,154.8303,154.5217,154.7649,7201.0
2018-04-19 11:30:00,165.51,165.61,165.42,165.43,3500.0,154.7742,154.8677,154.6901,154.6994,3500.0
2018-04-19 11:40:00,165.33,165.55,165.3,165.55,5202.0,154.6059,154.8116,154.5778,154.8116,5202.0
2018-04-19 11:50:00,165.62,165.62,165.23,165.23,2100.0,154.8771,154.8771,154.5124,154.5124,2100.0
2018-04-19 12:00:00,165.2,165.24,165.0,165.2,3600.0,154.4843,154.5217,154.2973,154.4843,3600.0
2018-04-19 12:10:00,165.26,165.26,165.11,165.17,4918.0,154.5404,154.5404,154.4002,154.4563,4918.0
2018-04-19 12:20:00,165.23,165.5,165.09,165.43,10713.0,154.5124,154.7649,154.3815,154.6994,10713.0
2018-04-19 12:30:00,165.39,165.59,165.16,165.39,5565.0,154.662,154.849,154.4469,154.662,5565.0
2018-04-19 12:40:00,165.27,165.4,165.23,165.32,2170.0,154.5498,154.6714,154.5124,154.5965,2170.0
2018-04-19 12:50:00,165.33,165.41,165.1,165.1,3168.0,154.6059,154.6807,154.3908,154.3908,3168.0
2018-04-19 13:00:00,165.1,165.13,164.89,164.89,2600.0,154.3908,154.4189,154.1944,154.1944,2600.0
2018-04-19 13:10:00,164.95,164.95,164.74,164.74,2110.0,154.2505,154.2505,154.0542,154.0542,2110.0
2018-04-19 13:20:00,164.68,164.84,164.62,164.62,5010.0,153.9981,154.1477,153.9419,153.9419,5010.0
2018-04-19 13:30:00,164.64,164.88,164.53,164.78,7400.0,153.9607,154.1851,153.8578,154.0916,7400.0
2018-04-19 13:40:00,164.78,164.96,164.72,164.96,5100.0,154.0916,154.2599,154.0355,154.2599,5100.0
2018-04-19 13:50:00,165.05,165.12,164.9,165.04,3368.0,154.3441,154.4095,154.2038,154.3347,3368.0
2018-04-19 14:00:00,164.99,165.22,164.98,165.13,4200.0,154.2879,154.503,154.2786,154.4189,4200.0
2018-04-19 14:10:00,165.13,165.19,164.67,164.67,4872.0,154.4189,154.475,153.9887,153.9887,4872.0
2018-04-19 14:20:00,164.71,164.84,164.51,164.84,5359.0,154.0261,154.1477,153.8391,154.1477,5359.0
2018-04-19 14:30:00,164.79,164.95,164.77,164.95,4500.0,154.1009,154.2505,154.0822,154.2505,4500.0
2018-04-19 14:40:00,164.93,165.16,164.87,165.1,3500.0,154.2318,154.4469,154.1757,154.3908,3500.0
2018-04-19 14:50:00,165.06,165.31,164.98,165.27,6095.0,154.3534,154.5872,154.2786,154.5498,6095.0
2018-04-19 15:00:00,165.23,165.43,165.17,165.37,4900.0,154.5124,154.6994,154.4563,154.6433,4900.0
2018-04-19 15:10:00,165.32,165.32,165.05,165.24,8700.0,154.5965,154.5965,154.3441,154.5217,8700.0
2018-04-19 15:20:00,165.24,165.31,165.0,165.01,8187.0,154.5217,154.5872,154.2973,154.3067,8187.0
2018-04-19 15:30:00,165.0,165.9,165.0,165.8,26447.0,154.2973,155.1389,154.2973,155.0454,26447.0
2018-04-19 15:40:00,165.81,165.95,165.6,165.71,19588.0,155.0548,155.1857,154.8584,154.9612,19588.0
2018-04-19 15:50:00,165.78,165.94,165.55,165.69,47789.0,155.0267,155.1763,154.8116,154.9425,47789.0
2018-04-20 09:30:00,165.61,166.63,165.09,165.48,59071.0,154.8677,155.8216,154.3815,154.7462,59071.0
2018-04-20 09:40:00,165.42,165.42,164.77,164.77,2786.0,154.6901,154.6901,154.0822,154.0822,2786.0
2018-04-20 09:50:00,164.91,165.04,164.27,164.92,19579.0,154.2131,154.3347,153.6147,154.2225,19579.0
2018-04-20 10:00:00,164.82,164.82,164.58,164.69,5076.0,154.129,154.129,153.9045,154.0074,5076.0
2018-04-20 10:10:00,164.61,165.14,164.55,165.14,5788.0,153.9326,154.4282,153.8765,154.4282,5788.0
2018-04-20 10:20:00,165.1,165.49,165.1,165.39,7420.0,154.3908,154.7555,154.3908,154.662,7420.0
2018-04-20 10:30:00,165.42,165.46,165.2,165.32,4954.0,154.6901,154.7275,154.4843,154.5965,4954.0
2018-04-20 10:40:00,165.33,165.33,164.9,164.96,8513.0,154.6059,154.6059,154.2038,154.2599,8513.0
2018-04-20 10:50:00,164.97,165.0,164.39,164.43,7256.0,154.2692,154.2973,153.7269,153.7643,7256.0
2018-04-20 11:00:00,164.48,164.49,163.93,164.09,7090.0,153.811,153.8204,153.2967,153.4463,7090.0
2018-04-20 11:10:00,164.02,164.39,163.72,164.39,2938.0,153.3809,153.7269,153.1003,153.7269,2938.0
2018-04-20 11:20:00,164.38,164.58,164.05,164.05,9577.0,153.7175,153.9045,153.4089,153.4089,9577.0
2018-04-20 11:30:00,164.16,164.75,164.15,164.72,4140.0,153.5118,154.0635,153.5024,154.0355,4140.0
2018-04-20 11:40:00,164.78,164.83,164.35,164.4,6300.0,154.0916,154.1383,153.6895,153.7362,6300.0
2018-04-20 11:50:00,164.36,164.42,164.1,164.34,5679.0,153.6988,153.7549,153.4557,153.6801,5679.0
2018-04-20 12:00:00,164.28,164.37,164.11,164.18,3544.0,153.624,153.7082,153.465,153.5305,3544.0
2018-04-20 12:10:00,164.16,164.16,163.74,163.74,22565.0,153.5118,153.5118,153.119,153.119,22565.0
2018-04-20 12:20:00,163.77,163.97,163.73,163.76,12319.0,153.1471,153.3341,153.1097,153.1377,12319.0
2018-04-20 12:30:00,163.8,164.06,163.62,163.72,15957.0,153.1751,153.4183,153.0068,153.1003,15957.0
2018-04-20 12:40:00,163.65,164.17,163.58,163.93,19630.0,153.0349,153.5211,152.9694,153.2967,19630.0
2018-04-20 12:50:00,163.91,164.27,163.84,164.24,4178.0,153.278,153.6147,153.2125,153.5866,4178.0
2018-04-20 13:00:00,164.09,164.22,164.06,164.11,1725.0,153.4463,153.5679,153.4183,153.465,1725.0
2018-04-20 13:10:00,164.12,164.4,164.07,164.37,2500.0,153.4744,153.7362,153.4276,153.7082,2500.0
2018-04-20 13:20:00,164.36,164.56,164.21,164.5,7700.0,153.6988,153.8858,153.5585,153.8297,7700.0
2018-04-20 13:30:00,164.46,164.46,164.34,164.42,8631.0,153.7923,153.7923,153.6801,153.7549,8631.0
2018-04-20 13:40:00,164.49,164.55,164.34,164.34,6941.0,153.8204,153.8765,153.6801,153.6801,6941.0
2018-04-20 13:50:00,164.4,164.51,164.26,164.31,5927.0,153.7362,153.8391,153.6053,153.6521,5927.0
2018-04-20 14:00:00,164.25,164.47,164.12,164.47,7092.0,153.5959,153.8017,153.4744,153.8017,7092.0
2018-04-20 14:10:00,164.41,164.41,164.25,164.3,5145.0,153.7456,153.7456,153.5959,153.6427,5145.0
2018-04-20 14:20:00,164.36,164.45,164.2,164.3,21394.0,153.6988,153.783,153.5492,153.6427,21394.0
2018-04-20 14:30:00,164.35,164.42,163.94,164.04,3497.0,153.6895,153.7549,153.3061,153.3996,3497.0
2018-04-20 14:40:00,164.15,164.19,163.98,164.1,4393.0,153.5024,153.5398,153.3435,153.4557,4393.0
2018-04-20 14:50:00,164.01,164.27,163.91,164.13,3720.0,153.3715,153.6147,153.278,153.4837,3720.0
2018-04-20 15:00:00,164.07,164.07,163.58,163.58,6319.0,153.4276,153.4276,152.9694,152.9694,6319.0
2018-04-20 15:10:00,163.52,163.79,163.51,163.55,7793.0,152.9133,153.1658,152.9039,152.9414,7793.0
2018-04-20 15:20:00,163.54,163.62,163.38,163.45,9080.0,152.932,153.0068,152.7824,152.8478,9080.0
2018-04-20 15:30:00,163.45,164.06,163.36,164.06,10934.0,152.8478,153.4183,152.7637,153.4183,10934.0
2018-04-20 15:40:00,164.03,164.07,163.8,164.05,19598.0,153.3902,153.4276,153.1751,153.4089,19598.0
2018-04-20 15:50:00,164.11,164.13,163.7,164.07,72628.0,153.465,153.4837,153.0816,153.4276,72628.0
2018-04-23 09:30:00,164.0,164.0,163.14,164.0,40501.0,153.3622,153.3622,152.5579,153.3622,40501.0
2018-04-23 09:40:00,164.0,164.32,163.35,163.42,29278.0,153.3622,153.6614,152.7543,152.8198,29278.0
2018-04-23 09:50:00,163.41,163.56,162.68,163.32,12468.0,152.8104,152.9507,152.1278,152.7263,12468.0
2018-04-23 10:00:00,163.32,163.61,162.78,162.96,10002.0,152.7263,152.9975,152.2213,152.3896,10002.0
2018-04-23 10:10:00,162.86,163.25,162.86,163.24,6782.0,152.2961,152.6608,152.2961,152.6515,6782.0
2018-04-23 10:20:00,163.28,163.28,162.64,162.64,8454.0,152.6889,152.6889,152.0904,152.0904,8454.0
2018-04-23 10:30:00,162.62,162.91,162.43,162.53,15627.0,152.0717,152.3429,151.894,151.9875,15627.0
2018-04-23 10:40:00,162.55,162.97,162.34,162.84,11185.0,152.0062,152.399,151.8098,152.2774,11185.0
2018-04-23 10:50:00,162.86,162.86,162.46,162.61,9857.0,152.2961,152.2961,151.9221,152.0623,9857.0
2018-04-23 11:00:00,162.59,163.0,162.45,162.93,11019.0,152.0436,152.427,151.9127,152.3616,11019.0
2018-04-23 11:10:00,163.08,163.34,162.91,162.97,8633.0,152.5018,152.745,152.3429,152.399,8633.0
2018-04-23 11:20:00,162.91,163.02,162.47,162.68,6747.0,152.3429,152.4457,151.9314,152.1278,6747.0
2018-04-23 11:30:00,162.6,162.72,162.51,162.56,16781.0,152.053,152.1652,151.9688,152.0156,16781.0
2018-04-23 11:40:00,162.53,162.89,162.44,162.47,13034.0,151.9875,152.3242,151.9034,151.9314,13034.0
2018-04-23 11:50:00,162.49,162.79,162.31,162.79,12303.0,151.9501,152.2307,151.7818,152.2307,12303.0
2018-04-23 12:00:00,162.79,162.91,162.67,162.77,4624.0,152.2307,152.3429,152.1184,152.2119,4624.0
2018-04-23 12:10:00,162.75,162.75,162.44,162.49,10104.0,152.1932,152.1932,151.9034,151.9501,10104.0
2018-04-23 12:20:00,162.38,162.54,162.23,162.23,3966.0,151.8472,151.9969,151.707,151.707,3966.0
2018-04-23 12:30:00,162.21,162.47,162.18,162.44,10283.0,151.6883,151.9314,151.6602,151.9034,10283.0
2018-04-23 12:40:00,162.43,162.56,162.34,162.34,4872.0,151.894,152.0156,151.8098,151.8098,4872.0
2018-04-23 12:50:00,162.38,162.61,162.38,162.56,3996.0,151.8472,152.0623,151.8472,152.0156,3996.0
2018-04-23 13:00:00,162.72,162.91,162.67,162.76,4678.0,152.1652,152.3429,152.1184,152.2026,4678.0
2018-04-23 13:10:00,162.77,162.92,162.77,162.89,3792.0,152.2119,152.3522,152.2119,152.3242,3792.0
2018-04-23 13:20:00,162.94,163.04,162.88,162.89,3589.0,152.3709,152.4644,152.3148,152.3242,3589.0
2018-04-23 13:30:00,162.92,163.05,162.82,163.02,3713.0,152.3522,152.4738,152.2587,152.4457,3713.0
2018-04-23 13:40:00,162.94,163.05,162.79,162.96,6103.0,152.3709,152.4738,152.2307,152.3896,6103.0
2018-04-23 13:50:00,162.96,163.08,162.93,162.98,10199.0,152.3896,152.5018,152.3616,152.4083,10199.0
2018-04-23 14:00:00,163.05,163.05,162.39,162.43,7218.0,152.4738,152.4738,151.8566,151.894,7218.0
2018-04-23 14:10:00,162.45,162.54,162.34,162.4,4550.0,151.9127,151.9969,151.8098,151.8659,4550.0
2018-04-23 14:20:00,162.37,162.4,162.05,162.4,10604.0,151.8379,151.8659,151.5387,151.8659,10604.0
2018-04-23 14:30:00,162.38,162.39,162.14,162.28,12983.0,151.8472,151.8566,151.6228,151.7537,12983.0
2018-04-23 14:40:00,162.35,162.53,162.27,162.27,5550.0,151.8192,151.9875,151.7444,151.7444,5550.0
2018-04-23 14:50:00,162.27,162.27,161.86,162.1,10191.0,151.7444,151.7444,151.361,151.5854,10191.0
2018-04-23 15:00:00,162.07,162.37,161.98,162.18,10547.0,151.5574,151.8379,151.4732,151.6602,10547.0
2018-04-23 15:10:00,162.2,162.47,162.2,162.38,7190.0,151.6789,151.9314,151.6789,151.8472,7190.0
2018-04-23 15:20:00,162.38,162.58,162.31,162.36,11251.0,151.8472,152.0343,151.7818,151.8285,11251.0
2018-04-23 15:30:00,162.37,162.53,162.27,162.34,12645.0,151.8379,151.9875,151.7444,151.8098,12645.0
2018-04-23 15:40:00,162.34,162.51,162.27,162.45,17495.0,151.8098,151.9688,151.7444,151.9127,17495.0
2018-04-23 15:50:00,162.48,162.68,162.42,162.51,46622.0,151.9408,152.1278,151.8847,151.9688,46622.0
2018-04-24 09:30:00,163.17,163.17,162.33,162.39,15863.0,152.586,152.586,151.8005,151.8566,15863.0
2018-04-24 09:40:00,162.41,162.89,162.19,162.65,41734.0,151.8753,152.3242,151.6696,152.0997,41734.0
2018-04-24 09:50:00,162.66,162.78,162.09,162.73,19575.0,152.1091,152.2213,151.5761,152.1745,19575.0
2018-04-24 10:00:00,162.7,163.14,162.57,162.71,28629.0,152.1465,152.5579,152.0249,152.1558,28629.0
2018-04-24 10:10:00,162.79,163.0,162.13,162.2,16221.0,152.2307,152.427,151.6135,151.6789,16221.0
2018-04-24 10:20:00,162.21,162.4,161.93,162.33,7887.0,151.6883,151.8659,151.4264,151.8005,7887.0
2018-04-24 10:30:00,162.22,162.44,161.92,162.44,9082.0,151.6976,151.9034,151.4171,151.9034,9082.0
2018-04-24 10:40:00,162.37,162.86,162.31,162.82,7000.0,151.8379,152.2961,151.7818,152.2587,7000.0
2018-04-24 10:50:00,162.97,163.04,162.56,162.56,13431.0,152.399,152.4644,152.0156,152.0156,13431.0
2018-04-24 11:00:00,162.48,162.76,162.2,162.52,10480.0,151.9408,152.2026,151.6789,151.9782,10480.0
2018-04-24 11:10:00,162.54,162.54,162.18,162.18,6000.0,151.9969,151.9969,151.6602,151.6602,6000.0
2018-04-24 11:20:00,162.41,163.14,162.37,163.03,20405.0,151.8753,152.5579,151.8379,152.4551,20405.0
2018-04-24 11:30:00,163.13,163.51,162.9,163.43,12337.0,152.5486,152.9039,152.3335,152.8291,12337.0
2018-04-24 11:40:00,163.49,163.62,163.03,163.19,14635.0,152.8852,153.0068,152.4551,152.6047,14635.0
2018-04-24 11:50:00,163.25,163.43,162.82,162.82,11268.0,152.6608,152.8291,152.2587,152.2587,11268.0
2018-04-24 12:00:00,162.81,162.95,162.56,162.56,9857.0,152.2494,152.3803,152.0156,152.0156,9857.0
2018-04-24 12:10:00,162.56,162.68,161.71,161.8,9000.0,152.0156,152.1278,151.2207,151.3049,9000.0
2018-04-24 12:20:00,161.93,162.2,161.75,161.93,8450.0,151.4264,151.6789,151.2581,151.4264,8450.0
2018-04-24 12:30:00,162.04,162.08,161.45,161.82,6400.0,151.5293,151.5667,150.9776,151.3236,6400.0
2018-04-24 12:40:00,161.77,161.85,161.58,161.84,5081.0,151.2768,151.3516,151.0991,151.3423,5081.0
2018-04-24 12:50:00,161.94,161.99,161.3,161.3,16189.0,151.4358,151.4825,150.8373,150.8373,16189.0
2018-04-24 13:00:00,161.16,161.5,161.1,161.5,5700.0,150.7064,151.0243,150.6503,151.0243,5700.0
2018-04-24 13:10:00,161.59,161.59,160.88,160.99,5800.0,151.1085,151.1085,150.4445,150.5474,5800.0
2018-04-24 13:20:00,161.03,161.09,160.91,160.93,5000.0,150.5848,150.6409,150.4726,150.4913,5000.0
2018-04-24 13:30:00,160.9,161.11,160.67,160.77,8100.0,150.4632,150.6596,150.2482,150.3417,8100.0
2018-04-24 13:40:00,160.82,160.82,160.35,160.79,7828.0,150.3884,150.3884,149.9489,150.3604,7828.0
2018-04-24 13:50:00,160.61,160.61,160.01,160.02,5300.0,150.1921,150.1921,149.631,149.6403,5300.0
2018-04-24 14:00:00,160.12,160.16,159.34,159.81,9330.0,149.7338,149.7712,149.0044,149.4439,9330.0
2018-04-24 14:10:00,159.77,160.15,159.67,159.79,9435.0,149.4065,149.7619,149.313,149.4252,9435.0
2018-04-24 14:20:00,159.83,160.27,159.39,159.39,8450.0,149.4627,149.8741,149.0512,149.0512,8450.0
2018-04-24 14:30:00,159.33,159.85,159.12,159.14,9249.0,148.9951,149.4814,148.7987,148.8174,9249.0
2018-04-24 14:40:00,159.17,160.05,159.14,159.92,16087.0,148.8455,149.6684,148.8174,149.5468,16087.0
2018-04-24 14:50:00,159.98,160.27,159.54,159.95,12950.0,149.6029,149.8741,149.1915,149.5749,12950.0
2018-04-24 15:00:00,160.01,160.42,159.96,160.34,8624.0,149.631,150.0144,149.5842,149.9396,8624.0
2018-04-24 15:10:00,160.27,160.58,160.06,160.08,11253.0,149.8741,150.164,149.6777,149.6964,11253.0
2018-04-24 15:20:00,160.1,160.37,159.9,160.03,12635.0,149.7151,149.9676,149.5281,149.6497,12635.0
2018-04-24 15:30:00,160.07,160.15,159.62,159.76,22468.0,149.6871,149.7619,149.2663,149.3972,22468.0
2018-04-24 15:40:00,159.75,160.48,159.48,160.4,29722.0,149.3878,150.0705,149.1354,149.9957,29722.0
2018-04-24 15:50:00,160.41,160.64,160.41,160.48,66857.0,150.005,150.2201,150.005,150.0705,66857.0
2018-04-25 09:30:00,161.0,162.19,160.68,160.68,101723.0,150.5568,151.6696,150.2575,150.2575,101723.0
2018-04-25 09:40:00,160.63,160.74,159.67,160.52,26939.0,150.2108,150.3136,149.313,150.1079,26939.0
2018-04-25 09:50:00,160.52,161.09,160.14,160.74,45980.0,150.1079,150.6409,149.7525,150.3136,45980.0
2018-04-25 10:00:00,160.73,161.02,160.51,160.79,23100.0,150.3043,150.5755,150.0985,150.3604,23100.0
2018-04-25 10:10:00,160.85,161.23,160.69,161.05,33367.0,150.4165,150.7718,150.2669,150.6035,33367.0
2018-04-25 10:20:00,160.96,161.82,160.96,161.4,11579.0,150.5194,151.3236,150.5194,150.9308,11579.0
2018-04-25 10:30:00,161.44,161.7,161.44,161.5,11251.0,150.9682,151.2114,150.9682,151.0243,11251.0
2018-04-25 10:40:00,161.43,161.85,161.35,161.84,25828.0,150.9589,151.3516,150.8841,151.3423,25828.0
2018-04-25 10:50:00,161.8,161.8,161.34,161.53,8151.0,151.3049,151.3049,150.8747,151.0524,8151.0
2018-04-25 11:00:00,161.61,161.96,161.58,161.96,27335.0,151.1272,151.4545,151.0991,151.4545,27335.0
2018-04-25 11:10:00,161.98,162.07,161.63,161.64,17317.0,151.4732,151.5574,151.1459,151.1552,17317.0
2018-04-25 11:20:00,161.69,162.53,161.69,162.25,18356.0,151.202,151.9875,151.202,151.7257,18356.0
2018-04-25 11:30:00,162.25,162.3,161.7,161.7,18429.0,151.7257,151.7724,151.2114,151.2114,18429.0
2018-04-25 11:40:00,161.6,161.76,161.09,161.43,20249.0,151.1178,151.2675,150.6409,150.9589,20249.0
2018-04-25 11:50:00,161.4,162.0,161.34,161.58,12905.0,150.9308,151.4919,150.8747,151.0991,12905.0
2018-04-25 12:00:00,161.56,161.8,161.42,161.63,10400.0,151.0804,151.3049,150.9495,151.1459,10400.0
2018-04-25 12:10:00,161.55,161.97,161.45,161.8,12200.0,151.0711,151.4638,150.9776,151.3049,12200.0
2018-04-25 12:20:00,161.86,161.97,161.5,161.84,8505.0,151.361,151.4638,151.0243,151.3423,8505.0
2018-04-25 12:30:00,161.86,162.0,161.77,161.87,16932.0,151.361,151.4919,151.2768,151.3703,16932.0
2018-04-25 12:40:00,161.94,162.08,161.74,161.8,13058.0,151.4358,151.5667,151.2488,151.3049,13058.0
2018-04-25 12:50:00,161.8,161.96,161.57,161.88,6309.0,151.3049,151.4545,151.0898,151.3797,6309.0
2018-04-25 13:00:00,161.87,162.15,161.82,161.82,7771.0,151.3703,151.6322,151.3236,151.3236,7771.0
2018-04-25 13:10:00,161.88,161.9,161.5,161.5,4194.0,151.3797,151.3984,151.0243,151.0243,4194.0
2018-04-25 13:20:00,161.52,161.75,161.43,161.69,3700.0,151.043,151.2581,150.9589,151.202,3700.0
2018-04-25 13:30:00,161.74,162.2,161.68,161.98,13431.0,151.2488,151.6789,151.1927,151.4732,13431.0
2018-04-25 13:40:00,162.07,162.09,161.9,161.98,17455.0,151.5574,151.5761,151.3984,151.4732,17455.0
2018-04-25 13:50:00,161.9,162.63,161.9,162.62,7587.0,151.3984,152.081,151.3984,152.0717,7587.0
2018-04-25 14:00:00,162.62,162.62,162.19,162.19,9593.0,152.0717,152.0717,151.6696,151.6696,9593.0
2018-04-25 14:10:00,162.15,162.38,162.08,162.38,8213.0,151.6322,151.8472,151.5667,151.8472,8213.0
2018-04-25 14:20:00,162.33,162.33,162.01,162.16,4712.0,151.8005,151.8005,151.5012,151.6415,4712.0
2018-04-25 14:30:00,162.17,162.89,162.11,162.8,14295.0,151.6509,152.3242,151.5948,152.24,14295.0
2018-04-25 14:40:00,162.84,163.01,162.6,163.01,8709.0,152.2774,152.4364,152.053,152.4364,8709.0
2018-04-25 14:50:00,162.93,163.14,162.82,163.14,9200.0,152.3616,152.5579,152.2587,152.5579,9200.0
2018-04-25 15:00:00,163.2,163.3,163.07,163.23,29306.0,152.6141,152.7076,152.4925,152.6421,29306.0
2018-04-25 15:10:00,163.2,163.37,162.92,162.92,11651.0,152.6141,152.773,152.3522,152.3522,11651.0
2018-04-25 15:20:00,162.88,163.07,162.68,162.94,22164.0,152.3148,152.4925,152.1278,152.3709,22164.0
2018-04-25 15:30:00,162.94,163.17,162.63,162.64,19591.0,152.3709,152.586,152.081,152.0904,19591.0
2018-04-25 15:40:00,162.66,162.68,162.13,162.29,24070.0,152.1091,152.1278,151.6135,151.7631,24070.0
2018-04-25 15:50:00,162.28,162.6,162.19,162.54,60347.0,151.7537,152.053,151.6696,151.9969,60347.0
2018-04-26 09:30:00,163.09,163.41,161.62,162.44,167436.0,152.5112,152.8104,151.1365,151.9034,167436.0
2018-04-26 09:40:00,162.28,162.46,161.22,161.62,70930.0,151.7537,151.9221,150.7625,151.1365,70930.0
2018-04-26 09:50:00,161.53,163.08,161.53,163.04,90101.0,151.0524,152.5018,151.0524,152.4644,90101.0
2018-04-26 10:00:00,163.02,164.72,162.86,164.61,79800.0,152.4457,154.0355,152.2961,153.9326,79800.0
2018-04-26 10:10:00,164.61,164.81,163.41,164.51,65636.0,153.9326,154.1196,152.8104,153.8391,65636.0
2018-04-26 10:20:00,164.41,164.55,164.18,164.39,26166.0,153.7456,153.8765,153.5305,153.7269,26166.0
2018-04-26 10:30:00,164.33,164.58,164.09,164.4,27311.0,153.6708,153.9045,153.4463,153.7362,27311.0
2018-04-26 10:40:00,164.4,164.42,163.8,164.33,15246.0,153.7362,153.7549,153.1751,153.6708,15246.0
2018-04-26 10:50:00,164.42,164.64,164.32,164.55,34722.0,153.7549,153.9607,153.6614,153.8765,34722.0
2018-04-26 11:00:00,164.55,165.51,164.34,165.17,53136.0,153.8765,154.7742,153.6801,154.4563,53136.0
2018-04-26 11:10:00,165.17,165.68,164.99,165.18,33248.0,154.4563,154.9332,154.2879,154.4656,33248.0
2018-04-26 11:20:00,165.15,165.58,165.11,165.48,36299.0,154.4376,154.8397,154.4002,154.7462,36299.0
2018-04-26 11:30:00,165.48,165.52,164.7,165.09,61755.0,154.7462,154.7836,154.0168,154.3815,61755.0
2018-04-26 11:40:00,165.12,165.34,165.08,165.3,26448.0,154.4095,154.6152,154.3721,154.5778,26448.0
2018-04-26 11:50:00,165.26,165.51,165.05,165.46,11603.0,154.5404,154.7742,154.3441,154.7275,11603.0
2018-04-26 12:00:00,165.5,165.78,165.48,165.56,42207.0,154.7649,155.0267,154.7462,154.821,42207.0
2018-04-26 12:10:00,165.54,165.61,165.39,165.51,21745.0,154.8023,154.8677,154.662,154.7742,21745.0
2018-04-26 12:20:00,165.48,165.6,165.4,165.5,27340.0,154.7462,154.8584,154.6714,154.7649,27340.0
2018-04-26 12:30:00,165.47,165.61,165.26,165.34,32052.0,154.7368,154.8677,154.5404,154.6152,32052.0
2018-04-26 12:40:00,165.29,165.32,164.47,164.5,32298.0,154.5685,154.5965,153.8017,153.8297,32298.0
2018-04-26 12:50:00,164.42,164.64,164.32,164.4,16923.0,153.7549,153.9607,153.6614,153.7362,16923.0
2018-04-26 13:00:00,164.42,164.96,164.13,164.96,68132.0,153.7549,154.2599,153.4837,154.2599,68132.0
2018-04-26 13:10:00,164.97,165.06,164.76,164.78,60482.0,154.2692,154.3534,154.0729,154.0916,60482.0
2018-04-26 13:20:00,164.78,164.79,164.22,164.22,15436.0,154.0916,154.1009,153.5679,153.5679,15436.0
2018-04-26 13:30:00,164.16,164.37,164.12,164.19,10609.0,153.5118,153.7082,153.4744,153.5398,10609.0
2018-04-26 13:40:00,164.19,164.48,164.18,164.48,22690.0,153.5398,153.811,153.5305,153.811,22690.0
2018-04-26 13:50:00,164.49,164.71,164.49,164.64,13450.0,153.8204,154.0261,153.8204,153.9607,13450.0
2018-04-26 14:00:00,164.54,164.6,164.26,164.41,13912.0,153.8671,153.9232,153.6053,153.7456,13912.0
2018-04-26 14:10:00,164.41,164.57,164.36,164.43,11590.0,153.7456,153.8952,153.6988,153.7643,11590.0
2018-04-26 14:20:00,164.44,164.71,164.44,164.68,15846.0,153.7736,154.0261,153.7736,153.9981,15846.0
2018-04-26 14:30:00,164.7,164.7,164.4,164.44,25799.0,154.0168,154.0168,153.7362,153.7736,25799.0
2018-04-26 14:40:00,164.37,164.52,164.32,164.42,33008.0,153.7082,153.8484,153.6614,153.7549,33008.0
2018-04-26 14:50:00,164.38,164.66,164.36,164.66,17827.0,153.7175,153.9794,153.6988,153.9794,17827.0
2018-04-26 15:00:00,164.73,165.0,164.71,164.83,52428.0,154.0448,154.2973,154.0261,154.1383,52428.0
2018-04-26 15:10:00,164.84,165.17,164.83,164.98,36690.0,154.1477,154.4563,154.1383,154.2786,36690.0
2018-04-26 15:20:00,165.0,165.07,164.89,164.9,31630.0,154.2973,154.3628,154.1944,154.2038,31630.0
2018-04-26 15:30:00,164.9,165.02,164.66,164.77,21578.0,154.2038,154.316,153.9794,154.0822,21578.0
2018-04-26 15:40:00,164.8,164.89,164.7,164.86,35542.0,154.1103,154.1944,154.0168,154.1664,35542.0
2018-04-26 15:50:00,164.84,164.92,164.51,164.65,92773.0,154.1477,154.2225,153.8391,153.97,92773.0
2018-04-27 09:30:00,164.9,164.9,163.1,164.09,49798.0,154.2038,154.2038,152.5205,153.4463,49798.0
2018-04-27 09:40:00,163.86,164.67,163.53,163.82,40897.0,153.2312,153.9887,152.9227,153.1938,40897.0
2018-04-27 09:50:00,163.65,163.98,163.51,163.66,43134.0,153.0349,153.3435,152.9039,153.0442,43134.0
2018-04-27 10:00:00,163.58,164.0,163.46,163.7,40031.0,152.9694,153.3622,152.8572,153.0816,40031.0
2018-04-27 10:10:00,163.78,163.96,163.59,163.87,19788.0,153.1564,153.3248,152.9788,153.2406,19788.0
2018-04-27 10:20:00,163.86,164.3,163.82,164.13,14954.0,153.2312,153.6427,153.1938,153.4837,14954.0
2018-04-27 10:30:00,164.06,164.06,163.21,163.63,36794.0,153.4183,153.4183,152.6234,153.0162,36794.0
2018-04-27 10:40:00,163.56,163.98,163.41,163.52,13750.0,152.9507,153.3435,152.8104,152.9133,13750.0
2018-04-27 10:50:00,163.44,163.71,163.25,163.34,29817.0,152.8385,153.091,152.6608,152.745,29817.0
2018-04-27 11:00:00,163.12,163.29,162.67,162.83,11054.0,152.5392,152.6982,152.1184,152.2681,11054.0
2018-04-27 11:10:00,162.75,162.88,162.56,162.66,12339.0,152.1932,152.3148,152.0156,152.1091,12339.0
2018-04-27 11:20:00,162.62,163.06,162.62,162.93,10915.0,152.0717,152.4831,152.0717,152.3616,10915.0
2018-04-27 11:30:00,162.89,163.02,162.68,163.02,13208.0,152.3242,152.4457,152.1278,152.4457,13208.0
2018-04-27 11:40:00,162.98,162.98,162.51,162.59,21535.0,152.4083,152.4083,151.9688,152.0436,21535.0
2018-04-27 11:50:00,162.56,163.54,162.56,163.51,30265.0,152.0156,152.932,152.0156,152.9039,30265.0
2018-04-27 12:00:00,163.51,163.74,163.28,163.4,22900.0,152.9039,153.119,152.6889,152.8011,22900.0
2018-04-27 12:10:00,163.25,163.43,163.19,163.37,19412.0,152.6608,152.8291,152.6047,152.773,19412.0
2018-04-27 12:20:00,163.33,163.46,163.19,163.46,17271.0,152.7356,152.8572,152.6047,152.8572,17271.0
2018-04-27 12:30:00,163.49,163.72,163.38,163.71,7176.0,152.8852,153.1003,152.7824,153.091,7176.0
2018-04-27 12:40:00,163.67,164.07,163.67,164.0,6954.0,153.0536,153.4276,153.0536,153.3622,6954.0
2018-04-27 12:50:00,163.99,164.26,163.91,164.18,11938.0,153.3528,153.6053,153.278,153.5305,11938.0
2018-04-27 13:00:00,164.21,164.4,163.79,163.79,13724.0,153.5585,153.7362,153.1658,153.1658,13724.0
2018-04-27 13:10:00,163.81,164.1,163.81,164.0,9739.0,153.1845,153.4557,153.1845,153.3622,9739.0
2018-04-27 13:20:00,164.0,164.13,163.9,164.11,11890.0,153.3622,153.4837,153.2687,153.465,11890.0
2018-04-27 13:30:00,164.1,164.29,164.06,164.2,36290.0,153.4557,153.6334,153.4183,153.5492,36290.0
2018-04-27 13:40:00,164.14,164.22,164.08,164.13,8100.0,153.4931,153.5679,153.437,153.4837,8100.0
2018-04-27 13:50:00,164.14,164.14,163.98,164.06,5041.0,153.4931,153.4931,153.3435,153.4183,5041.0
2018-04-27 14:00:00,164.06,164.11,163.0,163.03,15071.0,153.4183,153.465,152.427,152.4551,15071.0
2018-04-27 14:10:00,163.01,163.34,162.73,163.14,10236.0,152.4364,152.745,152.1745,152.5579,10236.0
2018-04-27 14:20:00,163.09,163.51,163.09,163.41,8300.0,152.5112,152.9039,152.5112,152.8104,8300.0
2018-04-27 14:30:00,163.34,163.79,163.34,163.74,5630.0,152.745,153.1658,152.745,153.119,5630.0
2018-04-27 14:40:00,163.75,163.75,163.49,163.53,5399.0,153.1284,153.1284,152.8852,152.9227,5399.0
2018-04-27 14:50:00,163.4,163.86,163.24,163.78,10145.0,152.8011,153.2312,152.6515,153.1564,10145.0
2018-04-27 15:00:00,163.79,164.04,163.62,163.7,11385.0,153.1658,153.3996,153.0068,153.0816,11385.0
2018-04-27 15:10:00,163.74,163.79,163.22,163.22,12755.0,153.119,153.1658,152.6328,152.6328,12755.0
2018-04-27 15:20:00,163.22,163.28,162.76,162.93,23219.0,152.6328,152.6889,152.2026,152.3616,23219.0
2018-04-27 15:30:00,162.97,163.21,162.89,163.08,21927.0,152.399,152.6234,152.3242,152.5018,21927.0
2018-04-27 15:40:00,163.04,163.19,162.87,162.87,33893.0,152.4644,152.6047,152.3055,152.3055,33893.0
2018-04-27 15:50:00,162.88,163.18,162.46,163.03,153977.0,152.3148,152.5954,151.9221,152.4551,153977.0
2018-04-30 09:30:00,164.02,164.75,163.25,164.28,25400.0,153.3809,154.0635,152.6608,153.624,25400.0
2018-04-30 09:40:00,164.25,164.53,163.94,164.15,17717.0,153.5959,153.8578,153.3061,153.5024,17717.0
2018-04-30 09:50:00,164.15,164.59,163.53,163.53,10656.0,153.5024,153.9139,152.9227,152.9227,10656.0
2018-04-30 10:00:00,163.59,164.22,163.56,164.13,22751.0,152.9788,153.5679,152.9507,153.4837,22751.0
2018-04-30 10:10:00,164.12,164.21,163.54,163.68,29154.0,153.4744,153.5585,152.932,153.0629,29154.0
2018-04-30 10:20:00,163.77,164.06,163.6,164.06,18235.0,153.1471,153.4183,152.9881,153.4183,18235.0
2018-04-30 10:30:00,164.02,164.37,163.96,164.14,8076.0,153.3809,153.7082,153.3248,153.4931,8076.0
2018-04-30 10:40:00,164.15,164.46,164.04,164.46,6998.0,153.5024,153.7923,153.3996,153.7923,6998.0
2018-04-30 10:50:00,164.49,164.8,164.34,164.49,9237.0,153.8204,154.1103,153.6801,153.8204,9237.0
2018-04-30 11:00:00,164.53,164.79,164.5,164.56,10999.0,153.8578,154.1009,153.8297,153.8858,10999.0
2018-04-30 11:10:00,164.69,164.79,164.52,164.61,13055.0,154.0074,154.1009,153.8484,153.9326,13055.0
2018-04-30 11:20:00,164.6,164.6,164.25,164.57,6800.0,153.9232,153.9232,153.5959,153.8952,6800.0
2018-04-30 11:30:00,164.48,164.63,164.32,164.33,9651.0,153.811,153.9513,153.6614,153.6708,9651.0
2018-04-30 11:40:00,164.21,164.4,164.06,164.13,12600.0,153.5585,153.7362,153.4183,153.4837,12600.0
2018-04-30 11:50:00,164.12,164.15,163.9,163.9,5057.0,153.4744,153.5024,153.2687,153.2687,5057.0
2018-04-30 12:00:00,163.84,163.91,163.68,163.68,3762.0,153.2125,153.278,153.0629,153.0629,3762.0
2018-04-30 12:10:00,163.57,163.59,163.22,163.25,5000.0,152.9601,152.9788,152.6328,152.6608,5000.0
2018-04-30 12:20:00,163.23,163.25,163.09,163.25,5721.0,152.6421,152.6608,152.5112,152.6608,5721.0
2018-04-30 12:30:00,163.39,163.39,163.19,163.19,4825.0,152.7917,152.7917,152.6047,152.6047,4825.0
2018-04-30 12:40:00,163.1,163.15,162.89,162.91,3613.0,152.5205,152.5673,152.3242,152.3429,3613.0
2018-04-30 12:50:00,162.89,163.0,162.7,163.0,11700.0,152.3242,152.427,152.1465,152.427,11700.0
2018-04-30 13:00:00,163.09,163.3,163.03,163.16,11050.0,152.5112,152.7076,152.4551,152.5767,11050.0
2018-04-30 13:10:00,163.14,163.15,162.86,162.95,3699.0,152.5579,152.5673,152.2961,152.3803,3699.0
2018-04-30 13:20:00,162.9,163.01,162.78,162.94,4185.0,152.3335,152.4364,152.2213,152.3709,4185.0
2018-04-30 13:30:00,163.02,163.19,162.97,163.15,8638.0,152.4457,152.6047,152.399,152.5673,8638.0
2018-04-30 13:40:00,163.16,163.32,163.13,163.27,3528.0,152.5767,152.7263,152.5486,152.6795,3528.0
2018-04-30 13:50:00,163.23,163.25,163.07,163.17,4845.0,152.6421,152.6608,152.4925,152.586,4845.0
2018-04-30 14:00:00,163.12,163.16,162.57,162.59,10860.0,152.5392,152.5767,152.0249,152.0436,10860.0
2018-04-30 14:10:00,162.65,162.82,162.48,162.77,10055.0,152.0997,152.2587,151.9408,152.2119,10055.0
2018-04-30 14:20:00,162.74,163.05,162.74,162.94,7738.0,152.1839,152.4738,152.1839,152.3709,7738.0
2018-04-30 14:30:00,162.91,163.01,162.79,162.8,5816.0,152.3429,152.4364,152.2307,152.24,5816.0
2018-04-30 14:40:00,162.86,162.92,162.6,162.8,4731.0,152.2961,152.3522,152.053,152.24,4731.0
2018-04-30 14:50:00,162.8,162.85,162.56,162.6,8191.0,152.24,152.2868,152.0156,152.053,8191.0
2018-04-30 15:00:00,162.6,162.85,162.45,162.77,8280.0,152.053,152.2868,151.9127,152.2119,8280.0
2018-04-30 15:10:00,162.79,162.84,162.62,162.7,6357.0,152.2307,152.2774,152.0717,152.1465,6357.0
2018-04-30 15:20:00,162.7,162.73,162.26,162.36,11542.0,152.1465,152.1745,151.735,151.8285,11542.0
2018-04-30 15:30:00,162.33,162.88,162.27,162.84,12228.0,151.8005,152.3148,151.7444,152.2774,12228.0
2018-04-30 15:40:00,162.83,163.14,162.74,163.06,33369.0,152.2681,152.5579,152.1839,152.4831,33369.0
2018-04-30 15:50:00,163.03,163.05,162.18,162.18,57284.0,152.4551,152.4738,151.6602,151.6602,57284.0
2018-05-01 09:30:00,161.48,162.64,160.77,161.37,18042.0,151.0056,152.0904,150.3417,150.9028,18042.0
2018-05-01 09:40:00,161.36,161.69,161.15,161.69,4727.0,150.8934,151.202,150.697,151.202,4727.0
2018-05-01 09:50:00,161.64,162.0,161.42,162.0,7719.0,151.1552,151.4919,150.9495,151.4919,7719.0
2018-05-01 10:00:00,161.89,162.25,161.51,161.75,18462.0,151.389,151.7257,151.0337,151.2581,18462.0
2018-05-01 10:10:00,161.77,162.06,161.55,161.96,32509.0,151.2768,151.548,151.0711,151.4545,32509.0
2018-05-01 10:20:00,161.97,162.35,161.9,162.17,29498.0,151.4638,151.8192,151.3984,151.6509,29498.0
2018-05-01 10:30:00,162.09,162.47,162.07,162.3,6441.0,151.5761,151.9314,151.5574,151.7724,6441.0
2018-05-01 10:40:00,162.39,162.74,162.39,162.51,4436.0,151.8566,152.1839,151.8566,151.9688,4436.0
2018-05-01 10:50:00,162.4,162.56,162.25,162.36,8792.0,151.8659,152.0156,151.7257,151.8285,8792.0
2018-05-01 11:00:00,162.42,162.51,162.13,162.48,11350.0,151.8847,151.9688,151.6135,151.9408,11350.0
2018-05-01 11:10:00,162.47,162.77,162.26,162.71,13696.0,151.9314,152.2119,151.735,152.1558,13696.0
2018-05-01 11:20:00,162.77,162.84,162.57,162.76,15160.0,152.2119,152.2774,152.0249,152.2026,15160.0
2018-05-01 11:30:00,162.8,162.95,162.54,162.6,10464.0,152.24,152.3803,151.9969,152.053,10464.0
2018-05-01 11:40:00,162.67,162.77,162.49,162.55,11629.0,152.1184,152.2119,151.9501,152.0062,11629.0
2018-05-01 11:50:00,162.55,162.88,162.55,162.62,23184.0,152.0062,152.3148,152.0062,152.0717,23184.0
2018-05-01 12:00:00,162.58,162.69,162.45,162.53,4155.0,152.0343,152.1371,151.9127,151.9875,4155.0
2018-05-01 12:10:00,162.53,162.6,162.39,162.52,4700.0,151.9875,152.053,151.8566,151.9782,4700.0
2018-05-01 12:20:00,162.47,162.57,162.34,162.57,2600.0,151.9314,152.0249,151.8098,152.0249,2600.0
2018-05-01 12:30:00,162.57,162.68,162.45,162.55,7400.0,152.0249,152.1278,151.9127,152.0062,7400.0
2018-05-01 12:40:00,162.55,162.65,162.47,162.53,7100.0,152.0062,152.0997,151.9314,151.9875,7100.0
2018-05-01 12:50:00,162.53,162.6,162.42,162.47,5783.0,151.9875,152.053,151.8847,151.9314,5783.0
2018-05-01 13:00:00,162.41,162.47,162.11,162.18,10178.0,151.8753,151.9314,151.5948,151.6602,10178.0
2018-05-01 13:10:00,162.18,162.33,162.15,162.29,7202.0,151.6602,151.8005,151.6322,151.7631,7202.0
2018-05-01 13:20:00,162.29,162.29,162.14,162.23,2325.0,151.7631,151.7631,151.6228,151.707,2325.0
2018-05-01 13:30:00,162.24,162.47,162.2,162.43,8595.0,151.7163,151.9314,151.6789,151.894,8595.0
2018-05-01 13:40:00,162.38,163.21,162.33,163.2,10768.0,151.8472,152.6234,151.8005,152.6141,10768.0
2018-05-01 13:50:00,163.25,163.54,163.12,163.22,16367.0,152.6608,152.932,152.5392,152.6328,16367.0
2018-05-01 14:00:00,163.17,163.45,163.06,163.39,10210.0,152.586,152.8478,152.4831,152.7917,10210.0
2018-05-01 14:10:00,163.39,163.46,163.26,163.41,5755.0,152.7917,152.8572,152.6702,152.8104,5755.0
2018-05-01 14:20:00,163.36,163.76,163.36,163.44,7154.0,152.7637,153.1377,152.7637,152.8385,7154.0
2018-05-01 14:30:00,163.43,163.64,163.36,163.59,69565.0,152.8291,153.0255,152.7637,152.9788,69565.0
2018-05-01 14:40:00,163.58,164.25,163.56,164.01,13257.0,152.9694,153.5959,152.9507,153.3715,13257.0
2018-05-01 14:50:00,164.03,164.09,163.7,164.03,11556.0,153.3902,153.4463,153.0816,153.3902,11556.0
2018-05-01 15:00:00,164.03,164.26,163.97,164.26,15772.0,153.3902,153.6053,153.3341,153.6053,15772.0
2018-05-01 15:10:00,164.31,164.39,164.04,164.06,17573.0,153.6521,153.7269,153.3996,153.4183,17573.0
2018-05-01 15:20:00,164.05,164.24,163.86,163.95,16202.0,153.4089,153.5866,153.2312,153.3154,16202.0
2018-05-01 15:30:00,163.94,164.13,163.52,163.6,18790.0,153.3061,153.4837,152.9133,152.9881,18790.0
2018-05-01 15:40:00,163.62,163.97,163.62,163.78,14226.0,153.0068,153.3341,153.0068,153.1564,14226.0
2018-05-01 15:50:00,163.83,164.18,163.81,164.1,64368.0,153.2032,153.5305,153.1845,153.4557,64368.0
2018-05-02 09:30:00,163.59,163.96,162.95,163.4,28100.0,152.9788,153.3248,152.3803,152.8011,28100.0
2018-05-02 09:40:00,163.31,163.71,163.31,163.33,11077.0,152.7169,153.091,152.7169,152.7356,11077.0
2018-05-02 09:50:00,163.32,163.61,163.16,163.26,10152.0,152.7263,152.9975,152.5767,152.6702,10152.0
2018-05-02 10:00:00,163.21,163.8,163.2,163.28,10170.0,152.6234,153.1751,152.6141,152.6889,10170.0
2018-05-02 10:10:00,163.27,163.47,163.16,163.45,11540.0,152.6795,152.8665,152.5767,152.8478,11540.0
2018-05-02 10:20:00,163.37,163.5,163.05,163.05,9431.0,152.773,152.8946,152.4738,152.4738,9431.0
2018-05-02 10:30:00,163.04,163.38,162.94,163.2,13573.0,152.4644,152.7824,152.3709,152.6141,13573.0
2018-05-02 10:40:00,163.17,163.34,162.82,163.08,14801.0,152.586,152.745,152.2587,152.5018,14801.0
2018-05-02 10:50:00,163.02,163.25,162.86,163.18,8101.0,152.4457,152.6608,152.2961,152.5954,8101.0
2018-05-02 11:00:00,163.21,163.28,163.06,163.22,6131.0,152.6234,152.6889,152.4831,152.6328,6131.0
2018-05-02 11:10:00,163.26,163.43,162.92,162.94,5555.0,152.6702,152.8291,152.3522,152.3709,5555.0
2018-05-02 11:20:00,162.97,162.99,162.85,162.97,7381.0,152.399,152.4177,152.2868,152.399,7381.0
2018-05-02 11:30:00,162.92,162.97,162.78,162.86,26321.0,152.3522,152.399,152.2213,152.2961,26321.0
2018-05-02 11:40:00,162.88,162.93,162.42,162.42,9210.0,152.3148,152.3616,151.8847,151.8847,9210.0
2018-05-02 11:50:00,162.45,162.84,162.4,162.83,7586.0,151.9127,152.2774,151.8659,152.2681,7586.0
2018-05-02 12:00:00,162.82,163.06,162.65,163.06,5265.0,152.2587,152.4831,152.0997,152.4831,5265.0
2018-05-02 12:10:00,163.05,163.16,163.03,163.11,4964.0,152.4738,152.5767,152.4551,152.5299,4964.0
2018-05-02 12:20:00,163.07,163.36,163.06,163.33,6535.0,152.4925,152.7637,152.4831,152.7356,6535.0
2018-05-02 12:30:00,163.35,163.4,163.21,163.24,3400.0,152.7543,152.8011,152.6234,152.6515,3400.0
2018-05-02 12:40:00,163.28,163.53,163.21,163.43,6594.0,152.6889,152.9227,152.6234,152.8291,6594.0
2018-05-02 12:50:00,163.36,163.61,163.28,163.6,2680.0,152.7637,152.9975,152.6889,152.9881,2680.0
2018-05-02 13:00:00,163.65,163.85,163.65,163.82,4000.0,153.0349,153.2219,153.0349,153.1938,4000.0
2018-05-02 13:10:00,163.83,163.96,163.64,163.64,4500.0,153.2032,153.3248,153.0255,153.0255,4500.0
2018-05-02 13:20:00,163.7,163.77,163.6,163.71,5200.0,153.0816,153.1471,152.9881,153.091,5200.0
2018-05-02 13:30:00,163.78,163.97,163.73,163.93,10667.0,153.1564,153.3341,153.1097,153.2967,10667.0
2018-05-02 13:40:00,163.89,164.0,163.84,163.84,4700.0,153.2593,153.3622,153.2125,153.2125,4700.0
2018-05-02 13:50:00,163.83,163.84,163.61,163.73,3985.0,153.2032,153.2125,152.9975,153.1097,3985.0
2018-05-02 14:00:00,163.62,164.08,163.62,164.0,6700.0,153.0068,153.437,153.0068,153.3622,6700.0
2018-05-02 14:10:00,164.06,164.12,163.84,163.87,8700.0,153.4183,153.4744,153.2125,153.2406,8700.0
2018-05-02 14:20:00,163.91,164.36,163.85,164.3,9430.0,153.278,153.6988,153.2219,153.6427,9430.0
2018-05-02 14:30:00,164.24,164.33,164.04,164.2,10370.0,153.5866,153.6708,153.3996,153.5492,10370.0
2018-05-02 14:40:00,164.15,164.24,164.01,164.24,8970.0,153.5024,153.5866,153.3715,153.5866,8970.0
2018-05-02 14:50:00,164.22,164.28,163.83,163.97,13325.0,153.5679,153.624,153.2032,153.3341,13325.0
2018-05-02 15:00:00,163.98,164.08,163.81,164.07,10842.0,153.3435,153.437,153.1845,153.4276,10842.0
2018-05-02 15:10:00,164.1,164.15,163.77,163.77,20663.0,153.4557,153.5024,153.1471,153.1471,20663.0
2018-05-02 15:20:00,163.78,163.81,163.12,163.38,22899.0,153.1564,153.1845,152.5392,152.7824,22899.0
2018-05-02 15:30:00,163.39,163.42,162.89,162.98,34148.0,152.7917,152.8198,152.3242,152.4083,34148.0
2018-05-02 15:40:00,162.98,163.02,162.45,162.74,52800.0,152.4083,152.4457,151.9127,152.1839,52800.0
2018-05-02 15:50:00,162.7,162.81,162.39,162.69,65624.0,152.1465,152.2494,151.8566,152.1371,65624.0
2018-05-03 09:30:00,162.24,162.66,161.23,161.76,21731.0,151.7163,152.1091,150.7718,151.2675,21731.0
2018-05-03 09:40:00,161.51,162.04,161.5,161.87,14402.0,151.0337,151.5293,151.0243,151.3703,14402.0
2018-05-03 09:50:00,161.91,162.63,161.9,162.51,13289.0,151.4077,152.081,151.3984,151.9688,13289.0
2018-05-03 10:00:00,162.44,162.52,162.26,162.52,9434.0,151.9034,151.9782,151.735,151.9782,9434.0
2018-05-03 10:10:00,162.65,162.65,161.84,161.93,11800.0,152.0997,152.0997,151.3423,151.4264,11800.0
2018-05-03 10:20:00,161.94,162.0,161.2,161.64,12686.0,151.4358,151.4919,150.7438,151.1552,12686.0
2018-05-03 10:30:00,161.72,161.72,160.9,161.25,20240.0,151.2301,151.2301,150.4632,150.7905,20240.0
2018-05-03 10:40:00,161.29,161.54,161.05,161.43,10599.0,150.8279,151.0617,150.6035,150.9589,10599.0
2018-05-03 10:50:00,161.35,161.49,160.75,161.28,12750.0,150.8841,151.015,150.323,150.8186,12750.0
2018-05-03 11:00:00,161.28,161.55,161.04,161.3,15675.0,150.8186,151.0711,150.5942,150.8373,15675.0
2018-05-03 11:10:00,161.45,161.58,161.01,161.06,9900.0,150.9776,151.0991,150.5661,150.6129,9900.0
2018-05-03 11:20:00,160.87,161.08,160.48,160.61,9453.0,150.4352,150.6316,150.0705,150.1921,9453.0
2018-05-03 11:30:00,160.65,160.99,160.59,160.83,5855.0,150.2295,150.5474,150.1734,150.3978,5855.0
2018-05-03 11:40:00,160.72,161.17,160.59,161.17,6000.0,150.2949,150.7157,150.1734,150.7157,6000.0
2018-05-03 11:50:00,161.24,161.91,161.17,161.75,11400.0,150.7812,151.4077,150.7157,151.2581,11400.0
2018-05-03 12:00:00,161.78,162.13,161.73,161.97,7378.0,151.2862,151.6135,151.2394,151.4638,7378.0
2018-05-03 12:10:00,162.0,162.22,161.74,161.77,10458.0,151.4919,151.6976,151.2488,151.2768,10458.0
2018-05-03 12:20:00,161.79,161.94,161.48,161.48,5000.0,151.2955,151.4358,151.0056,151.0056,5000.0
2018-05-03 12:30:00,161.59,162.4,161.59,162.25,6402.0,151.1085,151.8659,151.1085,151.7257,6402.0
2018-05-03 12:40:00,162.46,162.82,162.32,162.65,7228.0,151.9221,152.2587,151.7911,152.0997,7228.0
2018-05-03 12:50:00,162.68,163.12,162.45,163.05,6950.0,152.1278,152.5392,151.9127,152.4738,6950.0
2018-05-03 13:00:00,162.97,162.97,162.21,162.32,7190.0,152.399,152.399,151.6883,151.7911,7190.0
2018-05-03 13:10:00,162.33,162.8,162.13,162.56,7250.0,151.8005,152.24,151.6135,152.0156,7250.0
2018-05-03 13:20:00,162.7,162.78,162.27,162.51,5309.0,152.1465,152.2213,151.7444,151.9688,5309.0
2018-05-03 13:30:00,162.57,163.26,162.57,163.05,5460.0,152.0249,152.6702,152.0249,152.4738,5460.0
2018-05-03 13:40:00,163.06,163.28,162.98,163.08,4212.0,152.4831,152.6889,152.4083,152.5018,4212.0
2018-05-03 13:50:00,162.97,163.21,162.91,162.91,5909.0,152.399,152.6234,152.3429,152.3429,5909.0
2018-05-03 14:00:00,162.98,163.22,162.81,163.22,7750.0,152.4083,152.6328,152.2494,152.6328,7750.0
2018-05-03 14:10:00,163.12,163.14,162.82,162.92,3852.0,152.5392,152.5579,152.2587,152.3522,3852.0
2018-05-03 14:20:00,162.92,162.92,162.63,162.83,5472.0,152.3522,152.3522,152.081,152.2681,5472.0
2018-05-03 14:30:00,162.98,163.46,162.85,163.32,9695.0,152.4083,152.8572,152.2868,152.7263,9695.0
2018-05-03 14:40:00,163.38,163.47,162.83,162.87,13400.0,152.7824,152.8665,152.2681,152.3055,13400.0
2018-05-03 14:50:00,162.88,163.2,162.82,163.11,14993.0,152.3148,152.6141,152.2587,152.5299,14993.0
2018-05-03 15:00:00,163.16,163.3,162.96,162.98,11123.0,152.5767,152.7076,152.3896,152.4083,11123.0
2018-05-03 15:10:00,162.98,163.32,162.87,163.21,12191.0,152.4083,152.7263,152.3055,152.6234,12191.0
2018-05-03 15:20:00,163.3,163.35,163.06,163.18,13383.0,152.7076,152.7543,152.4831,152.5954,13383.0
2018-05-03 15:30:00,163.21,163.56,163.2,163.33,19881.0,152.6234,152.9507,152.6141,152.7356,19881.0
2018-05-03 15:40:00,163.33,163.33,162.98,163.1,22443.0,152.7356,152.7356,152.4083,152.5205,22443.0
2018-05-03 15:50:00,163.06,163.17,162.82,163.12,54706.0,152.4831,152.586,152.2587,152.5392,54706.0
2018-05-04 09:30:00,162.33,162.46,161.29,162.34,13902.0,151.8005,151.9221,150.8279,151.8098,13902.0
2018-05-04 09:40:00,162.25,162.81,161.91,162.46,7341.0,151.7257,152.2494,151.4077,151.9221,7341.0
2018-05-04 09:50:00,162.51,162.99,162.35,162.99,7384.0,151.9688,152.4177,151.8192,152.4177,7384.0
2018-05-04 10:00:00,162.82,163.16,162.27,163.15,8216.0,152.2587,152.5767,151.7444,152.5673,8216.0
2018-05-04 10:10:00,163.21,163.24,162.94,163.0,5423.0,152.6234,152.6515,152.3709,152.427,5423.0
2018-05-04 10:20:00,163.09,163.62,163.01,163.62,5822.0,152.5112,153.0068,152.4364,153.0068,5822.0
2018-05-04 10:30:00,163.57,164.15,163.46,164.15,2900.0,152.9601,153.5024,152.8572,153.5024,2900.0
2018-05-04 10:40:00,164.21,164.31,163.88,164.08,5379.0,153.5585,153.6521,153.2499,153.437,5379.0
2018-05-04 10:50:00,164.08,164.7,164.07,164.34,12080.0,153.437,154.0168,153.4276,153.6801,12080.0
2018-05-04 11:00:00,164.36,164.69,164.33,164.69,8804.0,153.6988,154.0074,153.6708,154.0074,8804.0
2018-05-04 11:10:00,164.77,164.9,164.66,164.75,4924.0,154.0822,154.2038,153.9794,154.0635,4924.0
2018-05-04 11:20:00,164.82,165.09,164.82,165.09,7841.0,154.129,154.3815,154.129,154.3815,7841.0
2018-05-04 11:30:00,165.04,165.38,165.0,165.19,5636.0,154.3347,154.6527,154.2973,154.475,5636.0
2018-05-04 11:40:00,165.19,165.31,164.97,164.99,14072.0,154.475,154.5872,154.2692,154.2879,14072.0
2018-05-04 11:50:00,164.98,165.32,164.98,165.28,8536.0,154.2786,154.5965,154.2786,154.5591,8536.0
2018-05-04 12:00:00,165.33,165.69,165.33,165.69,14670.0,154.6059,154.9425,154.6059,154.9425,14670.0
2018-05-04 12:10:00,165.69,165.7,165.49,165.67,11000.0,154.9425,154.9519,154.7555,154.9238,11000.0
2018-05-04 12:20:00,165.68,165.85,165.66,165.77,4900.0,154.9332,155.0922,154.9145,155.0174,4900.0
2018-05-04 12:30:00,165.77,165.95,165.77,165.95,5996.0,155.0174,155.1857,155.0174,155.1857,5996.0
2018-05-04 12:40:00,165.91,166.08,165.87,165.96,5342.0,155.1483,155.3072,155.1109,155.195,5342.0
2018-05-04 12:50:00,165.96,166.1,165.87,166.0,5419.0,155.195,155.3259,155.1109,155.2324,5419.0
2018-05-04 13:00:00,166.11,166.36,166.08,166.31,8649.0,155.3353,155.5691,155.3072,155.5223,8649.0
2018-05-04 13:10:00,166.31,166.44,166.26,166.44,8659.0,155.5223,155.6439,155.4756,155.6439,8659.0
2018-05-04 13:20:00,166.5,166.53,166.12,166.12,4425.0,155.7,155.7281,155.3447,155.3447,4425.0
2018-05-04 13:30:00,166.15,166.42,166.15,166.39,5476.0,155.3727,155.6252,155.3727,155.5971,5476.0
2018-05-04 13:40:00,166.43,166.59,166.42,166.59,5745.0,155.6345,155.7842,155.6252,155.7842,5745.0
2018-05-04 13:50:00,166.48,166.74,166.48,166.74,8500.0,155.6813,155.9244,155.6813,155.9244,8500.0
2018-05-04 14:00:00,166.72,167.17,166.68,167.07,8550.0,155.9057,156.3265,155.8683,156.233,8550.0
2018-05-04 14:10:00,167.07,167.16,166.96,166.97,4919.0,156.233,156.3172,156.1302,156.1395,4919.0
2018-05-04 14:20:00,167.01,167.31,167.0,167.31,5483.0,156.1769,156.4575,156.1676,156.4575,5483.0
2018-05-04 14:30:00,167.35,167.4,166.85,166.85,8543.0,156.4949,156.5416,156.0273,156.0273,8543.0
2018-05-04 14:40:00,166.91,167.1,166.82,166.89,11032.0,156.0834,156.2611,155.9992,156.0647,11032.0
2018-05-04 14:50:00,166.92,167.09,166.58,166.58,7139.0,156.0928,156.2517,155.7748,155.7748,7139.0
2018-05-04 15:00:00,166.57,166.83,166.52,166.56,12617.0,155.7655,156.0086,155.7187,155.7561,12617.0
2018-05-04 15:10:00,166.55,166.74,166.46,166.67,14789.0,155.7468,155.9244,155.6626,155.859,14789.0
2018-05-04 15:20:00,166.61,166.84,166.47,166.79,14997.0,155.8029,156.0179,155.6719,155.9712,14997.0
2018-05-04 15:30:00,166.78,166.9,166.28,166.29,18676.0,155.9618,156.0741,155.4943,155.5036,18676.0
2018-05-04 15:40:00,166.36,166.65,166.29,166.46,19923.0,155.5691,155.8403,155.5036,155.6626,19923.0
2018-05-04 15:50:00,166.47,166.47,166.16,166.27,52816.0,155.6719,155.6719,155.3821,155.4849,52816.0
2018-05-07 09:30:00,166.62,167.07,166.06,166.8,20185.0,155.8122,156.233,155.2885,155.9805,20185.0
2018-05-07 09:40:00,166.81,167.03,166.51,166.61,7379.0,155.9899,156.1956,155.7094,155.8029,7379.0
2018-05-07 09:50:00,166.52,167.06,166.52,166.97,7014.0,155.7187,156.2237,155.7187,156.1395,7014.0
2018-05-07 10:00:00,167.08,167.09,166.81,166.81,4800.0,156.2424,156.2517,155.9899,155.9899,4800.0
2018-05-07 10:10:00,166.81,166.81,166.36,166.47,3304.0,155.9899,155.9899,155.5691,155.6719,3304.0
2018-05-07 10:20:00,166.43,166.89,166.39,166.75,15991.0,155.6345,156.0647,155.5971,155.9338,15991.0
2018-05-07 10:30:00,166.72,167.02,166.72,166.91,8542.0,155.9057,156.1863,155.9057,156.0834,8542.0
2018-05-07 10:40:00,166.96,167.3,166.8,167.3,7657.0,156.1302,156.4481,155.9805,156.4481,7657.0
2018-05-07 10:50:00,167.33,167.73,167.25,167.64,7848.0,156.4762,156.8502,156.4014,156.7661,7848.0
2018-05-07 11:00:00,167.62,167.62,166.86,167.22,6133.0,156.7474,156.7474,156.0367,156.3733,6133.0
2018-05-07 11:10:00,167.32,167.57,167.23,167.31,10772.0,156.4668,156.7006,156.3827,156.4575,10772.0
2018-05-07 11:20:00,167.31,167.35,166.94,166.95,7278.0,156.4575,156.4949,156.1115,156.1208,7278.0
2018-05-07 11:30:00,167.01,167.07,166.79,166.91,2124.0,156.1769,156.233,155.9712,156.0834,2124.0
2018-05-07 11:40:00,166.95,167.28,166.85,167.18,10363.0,156.1208,156.4294,156.0273,156.3359,10363.0
2018-05-07 11:50:00,167.25,167.4,167.1,167.33,11652.0,156.4014,156.5416,156.2611,156.4762,11652.0
2018-05-07 12:00:00,167.37,167.73,167.37,167.65,2191.0,156.5136,156.8502,156.5136,156.7754,2191.0
2018-05-07 12:10:00,167.64,167.91,167.61,167.91,8280.0,156.7661,157.0185,156.738,157.0185,8280.0
2018-05-07 12:20:00,168.0,168.06,167.83,168.02,4935.0,157.1027,157.1588,156.9437,157.1214,4935.0
2018-05-07 12:30:00,168.02,168.03,167.85,167.91,3981.0,157.1214,157.1308,156.9624,157.0185,3981.0
2018-05-07 12:40:00,167.89,167.89,167.58,167.59,2300.0,156.9998,156.9998,156.7099,156.7193,2300.0
2018-05-07 12:50:00,167.72,167.76,167.63,167.67,2557.0,156.8409,156.8783,156.7567,156.7941,2557.0
2018-05-07 13:00:00,167.73,167.83,167.61,167.73,7400.0,156.8502,156.9437,156.738,156.8502,7400.0
2018-05-07 13:10:00,167.75,167.92,167.75,167.84,4210.0,156.8689,157.0279,156.8689,156.9531,4210.0
2018-05-07 13:20:00,167.84,168.12,167.79,168.05,3220.0,156.9531,157.2149,156.9063,157.1495,3220.0
2018-05-07 13:30:00,168.09,168.09,167.8,167.8,11354.0,157.1869,157.1869,156.9157,156.9157,11354.0
2018-05-07 13:40:00,167.89,168.01,167.8,167.8,3500.0,156.9998,157.1121,156.9157,156.9157,3500.0
2018-05-07 13:50:00,167.74,167.87,167.61,167.7,4783.0,156.8596,156.9811,156.738,156.8222,4783.0
2018-05-07 14:00:00,167.75,167.87,167.67,167.84,3400.0,156.8689,156.9811,156.7941,156.9531,3400.0
2018-05-07 14:10:00,167.84,167.96,167.81,167.92,3595.0,156.9531,157.0653,156.925,157.0279,3595.0
2018-05-07 14:20:00,167.86,168.0,167.83,167.97,6424.0,156.9718,157.1027,156.9437,157.0747,6424.0
2018-05-07 14:30:00,167.99,168.07,167.81,167.81,6687.0,157.0934,157.1682,156.925,156.925,6687.0
2018-05-07 14:40:00,167.87,167.87,167.56,167.56,5824.0,156.9811,156.9811,156.6912,156.6912,5824.0
2018-05-07 14:50:00,167.69,167.69,167.39,167.56,3950.0,156.8128,156.8128,156.5323,156.6912,3950.0
2018-05-07 15:00:00,167.6,167.83,167.55,167.83,3554.0,156.7287,156.9437,156.6819,156.9437,3554.0
2018-05-07 15:10:00,167.82,167.88,167.18,167.29,9414.0,156.9344,156.9905,156.3359,156.4388,9414.0
2018-05-07 15:20:00,167.26,167.26,166.94,167.21,10063.0,156.4107,156.4107,156.1115,156.3639,10063.0
2018-05-07 15:30:00,167.23,167.42,167.19,167.35,8362.0,156.3827,156.5603,156.3452,156.4949,8362.0
2018-05-07 15:40:00,167.27,167.44,167.06,167.37,14394.0,156.4201,156.579,156.2237,156.5136,14394.0
2018-05-07 15:50:00,167.38,167.41,167.05,167.39,31676.0,156.5229,156.551,156.2143,156.5323,31676.0
2018-05-08 09:30:00,166.89,167.69,166.15,167.64,9136.0,156.0647,156.8128,155.3727,156.7661,9136.0
2018-05-08 09:40:00,167.66,168.16,167.46,167.5,21740.0,156.7848,157.2523,156.5977,156.6351,21740.0
2018-05-08 09:50:00,167.56,167.56,167.18,167.4,5124.0,156.6912,156.6912,156.3359,156.5416,5124.0
2018-05-08 10:00:00,167.51,167.51,167.12,167.19,8680.0,156.6445,156.6445,156.2798,156.3452,8680.0
2018-05-08 10:10:00,167.17,167.17,166.44,166.58,8593.0,156.3265,156.3265,155.6439,155.7748,8593.0
2018-05-08 10:20:00,166.63,166.84,166.46,166.68,7145.0,155.8216,156.0179,155.6626,155.8683,7145.0
2018-05-08 10:30:00,166.7,167.18,166.7,167.0,3650.0,155.887,156.3359,155.887,156.1676,3650.0
2018-05-08 10:40:00,167.07,167.09,166.75,166.98,8068.0,156.233,156.2517,155.9338,156.1489,8068.0
2018-05-08 10:50:00,167.11,167.38,167.04,167.15,16874.0,156.2704,156.5229,156.205,156.3078,16874.0
2018-05-08 11:00:00,167.13,167.41,167.08,167.41,9510.0,156.2891,156.551,156.2424,156.551,9510.0
2018-05-08 11:10:00,167.47,168.16,167.47,167.77,10583.0,156.6071,157.2523,156.6071,156.8876,10583.0
2018-05-08 11:20:00,167.83,168.09,167.63,167.82,6000.0,156.9437,157.1869,156.7567,156.9344,6000.0
2018-05-08 11:30:00,167.74,167.89,167.52,167.61,5300.0,156.8596,156.9998,156.6538,156.738,5300.0
2018-05-08 11:40:00,167.52,167.78,167.31,167.77,4900.0,156.6538,156.897,156.4575,156.8876,4900.0
2018-05-08 11:50:00,167.68,167.93,167.65,167.69,5400.0,156.8035,157.0372,156.7754,156.8128,5400.0
2018-05-08 12:00:00,167.66,167.75,167.58,167.75,4549.0,156.7848,156.8689,156.7099,156.8689,4549.0
2018-05-08 12:10:00,167.69,167.82,167.59,167.62,5750.0,156.8128,156.9344,156.7193,156.7474,5750.0
2018-05-08 12:20:00,167.63,167.71,167.51,167.54,2900.0,156.7567,156.8315,156.6445,156.6725,2900.0
2018-05-08 12:30:00,167.59,167.87,167.55,167.76,9600.0,156.7193,156.9811,156.6819,156.8783,9600.0
2018-05-08 12:40:00,167.79,167.98,167.79,167.83,6543.0,156.9063,157.084,156.9063,156.9437,6543.0
2018-05-08 12:50:00,167.85,167.85,167.27,167.58,4961.0,156.9624,156.9624,156.4201,156.7099,4961.0
2018-05-08 13:00:00,167.52,167.82,167.5,167.7,4243.0,156.6538,156.9344,156.6351,156.8222,4243.0
2018-05-08 13:10:00,167.63,167.78,167.58,167.78,3031.0,156.7567,156.897,156.7099,156.897,3031.0
2018-05-08 13:20:00,167.74,167.91,167.5,167.91,4784.0,156.8596,157.0185,156.6351,157.0185,4784.0
2018-05-08 13:30:00,167.89,167.89,167.67,167.67,4600.0,156.9998,156.9998,156.7941,156.7941,4600.0
2018-05-08 13:40:00,167.64,167.84,167.64,167.74,4721.0,156.7661,156.9531,156.7661,156.8596,4721.0
2018-05-08 13:50:00,167.81,167.85,167.41,167.41,4170.0,156.925,156.9624,156.551,156.551,4170.0
2018-05-08 14:00:00,167.41,167.67,167.41,167.6,5265.0,156.551,156.7941,156.551,156.7287,5265.0
2018-05-08 14:10:00,167.49,167.62,167.36,167.49,9792.0,156.6258,156.7474,156.5042,156.6258,9792.0
2018-05-08 14:20:00,167.47,167.89,167.41,167.58,5715.0,156.6071,156.9998,156.551,156.7099,5715.0
2018-05-08 14:30:00,167.56,167.61,167.26,167.31,3390.0,156.6912,156.738,156.4107,156.4575,3390.0
2018-05-08 14:40:00,167.22,167.22,166.87,167.14,8209.0,156.3733,156.3733,156.046,156.2985,8209.0
2018-05-08 14:50:00,167.19,167.38,167.09,167.09,3604.0,156.3452,156.5229,156.2517,156.2517,3604.0
2018-05-08 15:00:00,167.1,167.53,166.93,167.45,10328.0,156.2611,156.6632,156.1021,156.5884,10328.0
2018-05-08 15:10:00,167.42,167.65,167.36,167.46,6255.0,156.5603,156.7754,156.5042,156.5977,6255.0
2018-05-08 15:20:00,167.55,167.66,167.47,167.56,6300.0,156.6819,156.7848,156.6071,156.6912,6300.0
2018-05-08 15:30:00,167.6,167.83,167.53,167.78,10030.0,156.7287,156.9437,156.6632,156.897,10030.0
2018-05-08 15:40:00,167.82,168.06,167.67,167.71,17779.0,156.9344,157.1588,156.7941,156.8315,17779.0
2018-05-08 15:50:00,167.74,167.9,167.63,167.86,51967.0,156.8596,157.0092,156.7567,156.9718,51967.0
2018-05-09 09:30:00,168.19,168.88,167.18,167.5,10814.0,157.2804,157.9256,156.3359,156.6351,10814.0
2018-05-09 09:40:00,167.23,167.83,167.18,167.73,2817.0,156.3827,156.9437,156.3359,156.8502,2817.0
2018-05-09 09:50:00,167.62,168.17,167.62,167.74,13944.0,156.7474,157.2617,156.7474,156.8596,13944.0
2018-05-09 10:00:00,167.88,168.12,167.78,168.04,3709.0,156.9905,157.2149,156.897,157.1401,3709.0
2018-05-09 10:10:00,167.97,168.1,167.86,168.06,4300.0,157.0747,157.1962,156.9718,157.1588,4300.0
2018-05-09 10:20:00,168.14,168.29,167.8,167.8,3800.0,157.2336,157.3739,156.9157,156.9157,3800.0
2018-05-09 10:30:00,167.75,167.92,167.66,167.75,11591.0,156.8689,157.0279,156.7848,156.8689,11591.0
2018-05-09 10:40:00,167.68,167.89,167.68,167.86,1745.0,156.8035,156.9998,156.8035,156.9718,1745.0
2018-05-09 10:50:00,167.76,167.78,167.42,167.47,4301.0,156.8783,156.897,156.5603,156.6071,4301.0
2018-05-09 11:00:00,167.44,167.5,167.23,167.4,12197.0,156.579,156.6351,156.3827,156.5416,12197.0
2018-05-09 11:10:00,167.4,167.94,167.4,167.87,8219.0,156.5416,157.0466,156.5416,156.9811,8219.0
2018-05-09 11:20:00,167.87,168.06,167.87,168.0,4485.0,156.9811,157.1588,156.9811,157.1027,4485.0
2018-05-09 11:30:00,167.99,168.24,167.99,168.2,4850.0,157.0934,157.3271,157.0934,157.2897,4850.0
2018-05-09 11:40:00,168.19,168.43,168.1,168.21,5805.0,157.2804,157.5048,157.1962,157.2991,5805.0
2018-05-09 11:50:00,168.2,168.48,168.12,168.48,4500.0,157.2897,157.5516,157.2149,157.5516,4500.0
2018-05-09 12:00:00,168.5,168.66,168.5,168.58,6053.0,157.5703,157.7199,157.5703,157.6451,6053.0
2018-05-09 12:10:00,168.57,168.88,168.53,168.87,4831.0,157.6357,157.9256,157.5983,157.9163,4831.0
2018-05-09 12:20:00,168.85,169.27,168.85,169.27,6604.0,157.8976,158.2903,157.8976,158.2903,6604.0
2018-05-09 12:30:00,169.29,169.43,169.17,169.26,4545.0,158.309,158.4399,158.1968,158.281,4545.0
2018-05-09 12:40:00,169.32,169.69,169.32,169.69,4747.0,158.3371,158.6831,158.3371,158.6831,4747.0
2018-05-09 12:50:00,169.74,169.78,169.42,169.48,5384.0,158.7298,158.7672,158.4306,158.4867,5384.0
2018-05-09 13:00:00,169.48,169.73,169.48,169.7,22453.0,158.4867,158.7205,158.4867,158.6924,22453.0
2018-05-09 13:10:00,169.78,170.06,169.67,169.91,19943.0,158.7672,159.0291,158.6644,158.8888,19943.0
2018-05-09 13:20:00,169.87,170.27,169.86,170.21,7426.0,158.8514,159.2255,158.8421,159.1694,7426.0
2018-05-09 13:30:00,170.19,170.37,170.14,170.34,6695.0,159.1507,159.319,159.1039,159.2909,6695.0
2018-05-09 13:40:00,170.45,170.73,170.39,170.73,10946.0,159.3938,159.6556,159.3377,159.6556,10946.0
2018-05-09 13:50:00,170.71,170.8,170.52,170.8,7803.0,159.6369,159.7211,159.4592,159.7211,7803.0
2018-05-09 14:00:00,170.79,171.0,170.63,170.97,11293.0,159.7117,159.9081,159.5621,159.8801,11293.0
2018-05-09 14:10:00,170.93,171.06,170.72,170.72,21773.0,159.8427,159.9642,159.6463,159.6463,21773.0
2018-05-09 14:20:00,170.72,170.81,170.55,170.8,17509.0,159.6463,159.7304,159.4873,159.7211,17509.0
2018-05-09 14:30:00,170.78,170.99,170.76,170.76,9366.0,159.7024,159.8988,159.6837,159.6837,9366.0
2018-05-09 14:40:00,170.76,170.82,170.66,170.67,8168.0,159.6837,159.7398,159.5902,159.5995,8168.0
2018-05-09 14:50:00,170.68,170.7,170.42,170.49,9077.0,159.6089,159.6276,159.3657,159.4312,9077.0
2018-05-09 15:00:00,170.46,170.46,170.23,170.31,9903.0,159.4031,159.4031,159.1881,159.2629,9903.0
2018-05-09 15:10:00,170.36,170.41,170.04,170.1,20229.0,159.3096,159.3564,159.0104,159.0665,20229.0
2018-05-09 15:20:00,170.12,170.49,170.12,170.33,10119.0,159.0852,159.4312,159.0852,159.2816,10119.0
2018-05-09 15:30:00,170.34,170.37,169.8,170.06,17180.0,159.2909,159.319,158.7859,159.0291,17180.0
2018-05-09 15:40:00,170.02,170.27,169.87,170.22,15025.0,158.9917,159.2255,158.8514,159.1787,15025.0
2018-05-09 15:50:00,170.27,170.57,170.25,170.53,45141.0,159.2255,159.506,159.2068,159.4686,45141.0
2018-05-10 09:30:00,170.72,171.81,170.36,170.83,18681.0,159.6463,160.6656,159.3096,159.7491,18681.0
2018-05-10 09:40:00,170.71,171.16,170.47,171.16,5863.0,159.6369,160.0577,159.4125,160.0577,5863.0
2018-05-10 09:50:00,171.12,171.48,171.04,171.13,7400.0,160.0203,160.357,159.9455,160.0297,7400.0
2018-05-10 10:00:00,171.09,171.92,171.02,171.92,14245.0,159.9923,160.7684,159.9268,160.7684,14245.0
2018-05-10 10:10:00,171.98,172.12,171.53,171.63,10821.0,160.8245,160.9555,160.4037,160.4972,10821.0
2018-05-10 10:20:00,171.65,172.17,171.65,172.01,6687.0,160.5159,161.0022,160.5159,160.8526,6687.0
2018-05-10 10:30:00,172.14,172.36,171.99,172.36,8208.0,160.9742,161.1799,160.8339,161.1799,8208.0
2018-05-10 10:40:00,172.36,172.4,172.14,172.3,8312.0,161.1799,161.2173,160.9742,161.1238,8312.0
2018-05-10 10:50:00,172.22,172.38,172.02,172.23,11120.0,161.049,161.1986,160.8619,161.0583,11120.0
2018-05-10 11:00:00,172.23,172.94,172.23,172.94,18391.0,161.0583,161.7223,161.0583,161.7223,18391.0
2018-05-10 11:10:00,172.94,173.44,172.87,173.28,27110.0,161.7223,162.1898,161.6568,162.0402,27110.0
2018-05-10 11:20:00,173.27,173.49,173.23,173.29,15309.0,162.0309,162.2366,161.9935,162.0496,15309.0
2018-05-10 11:30:00,173.26,173.51,173.2,173.47,10856.0,162.0215,162.2553,161.9654,162.2179,10856.0
2018-05-10 11:40:00,173.45,173.45,173.28,173.33,8062.0,162.1992,162.1992,162.0402,162.087,8062.0
2018-05-10 11:50:00,173.36,173.36,173.0,173.31,6869.0,162.115,162.115,161.7784,162.0683,6869.0
2018-05-10 12:00:00,173.33,173.88,173.33,173.83,21392.0,162.087,162.6013,162.087,162.5545,21392.0
2018-05-10 12:10:00,173.85,174.13,173.81,174.13,14894.0,162.5732,162.8351,162.5358,162.8351,14894.0
2018-05-10 12:20:00,174.06,174.07,173.76,174.02,14911.0,162.7696,162.779,162.4891,162.7322,14911.0
2018-05-10 12:30:00,173.98,174.04,173.72,173.95,8834.0,162.6948,162.7509,162.4517,162.6668,8834.0
2018-05-10 12:40:00,173.88,173.93,173.69,173.74,4111.0,162.6013,162.6481,162.4236,162.4704,4111.0
2018-05-10 12:50:00,173.75,173.78,173.55,173.78,8875.0,162.4797,162.5078,162.2927,162.5078,8875.0
2018-05-10 13:00:00,173.79,173.94,173.79,173.91,12924.0,162.5171,162.6574,162.5171,162.6294,12924.0
2018-05-10 13:10:00,173.91,173.91,173.74,173.83,5965.0,162.6294,162.6294,162.4704,162.5545,5965.0
2018-05-10 13:20:00,173.89,173.98,173.64,173.64,4814.0,162.6107,162.6948,162.3769,162.3769,4814.0
2018-05-10 13:30:00,173.6,173.67,173.43,173.55,9852.0,162.3395,162.4049,162.1805,162.2927,9852.0
2018-05-10 13:40:00,173.48,173.48,173.25,173.25,6484.0,162.2272,162.2272,162.0122,162.0122,6484.0
2018-05-10 13:50:00,173.28,173.45,173.25,173.45,5394.0,162.0402,162.1992,162.0122,162.1992,5394.0
2018-05-10 14:00:00,173.45,173.61,173.24,173.61,7459.0,162.1992,162.3488,162.0028,162.3488,7459.0
2018-05-10 14:10:00,173.62,173.67,173.51,173.54,6081.0,162.3582,162.4049,162.2553,162.2834,6081.0
2018-05-10 14:20:00,173.57,173.75,173.46,173.75,4000.0,162.3114,162.4797,162.2085,162.4797,4000.0
2018-05-10 14:30:00,173.78,173.8,173.11,173.16,15303.0,162.5078,162.5265,161.8812,161.928,15303.0
2018-05-10 14:40:00,173.18,173.72,172.96,173.45,17773.0,161.9467,162.4517,161.741,162.1992,17773.0
2018-05-10 14:50:00,173.52,173.63,173.36,173.54,13176.0,162.2647,162.3675,162.115,162.2834,13176.0
2018-05-10 15:00:00,173.59,173.69,173.08,173.28,15924.0,162.3301,162.4236,161.8532,162.0402,15924.0
2018-05-10 15:10:00,173.3,173.58,173.3,173.47,12634.0,162.0589,162.3208,162.0589,162.2179,12634.0
2018-05-10 15:20:00,173.51,173.59,173.38,173.47,14548.0,162.2553,162.3301,162.1337,162.2179,14548.0
2018-05-10 15:30:00,173.45,173.56,173.28,173.55,19039.0,162.1992,162.3021,162.0402,162.2927,19039.0
2018-05-10 15:40:00,173.51,173.77,173.45,173.72,30897.0,162.2553,162.4984,162.1992,162.4517,30897.0
2018-05-10 15:50:00,173.71,173.84,173.52,173.75,83652.0,162.4423,162.5639,162.2647,162.4797,83652.0
2018-05-11 09:30:00,173.65,173.65,172.86,173.39,12103.0,162.3862,162.3862,161.6475,162.1431,12103.0
2018-05-11 09:40:00,173.21,173.65,172.86,173.09,17851.0,161.9748,162.3862,161.6475,161.8625,17851.0
2018-05-11 09:50:00,173.12,173.68,172.95,173.68,9772.0,161.8906,162.4143,161.7316,162.4143,9772.0
2018-05-11 10:00:00,173.68,174.59,173.68,174.5,17358.0,162.4143,163.2652,162.4143,163.1811,17358.0
2018-05-11 10:10:00,174.49,174.75,173.79,174.05,25429.0,163.1717,163.4149,162.5171,162.7603,25429.0
2018-05-11 10:20:00,174.06,174.15,173.81,173.85,9525.0,162.7696,162.8538,162.5358,162.5732,9525.0
2018-05-11 10:30:00,173.84,173.85,173.39,173.62,16287.0,162.5639,162.5732,162.1431,162.3582,16287.0
2018-05-11 10:40:00,173.63,173.92,173.6,173.92,10535.0,162.3675,162.6387,162.3395,162.6387,10535.0
2018-05-11 10:50:00,173.95,174.07,173.85,173.94,8420.0,162.6668,162.779,162.5732,162.6574,8420.0
2018-05-11 11:00:00,173.86,173.9,173.5,173.51,8617.0,162.5826,162.62,162.2459,162.2553,8617.0
2018-05-11 11:10:00,173.47,173.88,173.47,173.8,20929.0,162.2179,162.6013,162.2179,162.5265,20929.0
2018-05-11 11:20:00,173.78,173.87,173.7,173.74,9854.0,162.5078,162.5919,162.433,162.4704,9854.0
2018-05-11 11:30:00,173.8,173.92,173.69,173.7,18214.0,162.5265,162.6387,162.4236,162.433,18214.0
2018-05-11 11:40:00,173.69,173.82,173.38,173.39,9870.0,162.4236,162.5452,162.1337,162.1431,9870.0
2018-05-11 11:50:00,173.39,173.62,173.37,173.62,8092.0,162.1431,162.3582,162.1244,162.3582,8092.0
2018-05-11 12:00:00,173.59,173.68,173.42,173.55,6280.0,162.3301,162.4143,162.1711,162.2927,6280.0
2018-05-11 12:10:00,173.51,173.51,173.26,173.32,8500.0,162.2553,162.2553,162.0215,162.0776,8500.0
2018-05-11 12:20:00,173.39,173.51,173.23,173.51,10824.0,162.1431,162.2553,161.9935,162.2553,10824.0
2018-05-11 12:30:00,173.37,173.48,173.29,173.4,9771.0,162.1244,162.2272,162.0496,162.1524,9771.0
2018-05-11 12:40:00,173.45,173.45,173.25,173.29,9141.0,162.1992,162.1992,162.0122,162.0496,9141.0
2018-05-11 12:50:00,173.31,173.38,173.18,173.31,6207.0,162.0683,162.1337,161.9467,162.0683,6207.0
2018-05-11 13:00:00,173.3,173.62,173.27,173.52,8284.0,162.0589,162.3582,162.0309,162.2647,8284.0
2018-05-11 13:10:00,173.52,173.52,173.17,173.21,5229.0,162.2647,162.2647,161.9374,161.9748,5229.0
2018-05-11 13:20:00,173.25,173.52,173.22,173.49,7233.0,162.0122,162.2647,161.9841,162.2366,7233.0
2018-05-11 13:30:00,173.49,173.65,173.41,173.63,18831.0,162.2366,162.3862,162.1618,162.3675,18831.0
2018-05-11 13:40:00,173.64,173.67,173.51,173.6,11776.0,162.3769,162.4049,162.2553,162.3395,11776.0
2018-05-11 13:50:00,173.58,173.66,173.18,173.3,8383.0,162.3208,162.3956,161.9467,162.0589,8383.0
2018-05-11 14:00:00,173.32,173.4,173.22,173.4,10300.0,162.0776,162.1524,161.9841,162.1524,10300.0
2018-05-11 14:10:00,173.4,173.73,173.3,173.73,27562.0,162.1524,162.461,162.0589,162.461,27562.0
2018-05-11 14:20:00,173.75,173.97,173.69,173.69,11226.0,162.4797,162.6855,162.4236,162.4236,11226.0
2018-05-11 14:30:00,173.66,173.66,173.34,173.45,7494.0,162.3956,162.3956,162.0963,162.1992,7494.0
2018-05-11 14:40:00,173.46,173.55,173.36,173.49,11753.0,162.2085,162.2927,162.115,162.2366,11753.0
2018-05-11 14:50:00,173.53,173.58,173.29,173.52,13240.0,162.274,162.3208,162.0496,162.2647,13240.0
2018-05-11 15:00:00,173.6,173.84,173.53,173.84,10677.0,162.3395,162.5639,162.274,162.5639,10677.0
2018-05-11 15:10:00,173.84,173.99,173.81,173.85,11854.0,162.5639,162.7042,162.5358,162.5732,11854.0
2018-05-11 15:20:00,173.87,173.92,173.79,173.92,15508.0,162.5919,162.6387,162.5171,162.6387,15508.0
2018-05-11 15:30:00,173.91,174.06,173.86,173.97,22423.0,162.6294,162.7696,162.5826,162.6855,22423.0
2018-05-11 15:40:00,174.01,174.06,173.74,174.06,42775.0,162.7229,162.7696,162.4704,162.7696,42775.0
2018-05-11 15:50:00,174.04,174.15,173.89,174.06,110525.0,162.7509,162.8538,162.6107,162.7696,110525.0
2018-05-14 09:30:00,174.6,174.8,172.77,172.83,112253.0,163.2746,163.4616,161.5633,161.6194,112253.0
2018-05-14 09:40:00,172.81,172.94,172.49,172.74,10064.0,161.6007,161.7223,161.3015,161.5352,10064.0
2018-05-14 09:50:00,172.75,172.98,172.62,172.75,5942.0,161.5446,161.7597,161.423,161.5446,5942.0
2018-05-14 10:00:00,172.63,172.78,172.53,172.67,7500.0,161.4324,161.5727,161.3389,161.4698,7500.0
2018-05-14 10:10:00,172.72,173.35,172.71,173.13,12703.0,161.5165,162.1057,161.5072,161.8999,12703.0
2018-05-14 10:20:00,173.06,173.28,173.03,173.14,3483.0,161.8345,162.0402,161.8064,161.9093,3483.0
2018-05-14 10:30:00,173.19,173.4,173.08,173.08,7551.0,161.9561,162.1524,161.8532,161.8532,7551.0
2018-05-14 10:40:00,173.06,173.11,172.81,172.91,8874.0,161.8345,161.8812,161.6007,161.6942,8874.0
2018-05-14 10:50:00,172.86,172.86,172.58,172.63,8642.0,161.6475,161.6475,161.3856,161.4324,8642.0
2018-05-14 11:00:00,172.59,172.64,172.49,172.57,9100.0,161.395,161.4417,161.3015,161.3763,9100.0
2018-05-14 11:10:00,172.56,172.67,172.46,172.65,5901.0,161.3669,161.4698,161.2734,161.4511,5901.0
2018-05-14 11:20:00,172.68,172.85,172.41,172.41,6301.0,161.4791,161.6381,161.2267,161.2267,6301.0
2018-05-14 11:30:00,172.5,172.58,172.47,172.57,3149.0,161.3108,161.3856,161.2828,161.3763,3149.0
2018-05-14 11:40:00,172.49,172.49,172.33,172.42,2522.0,161.3015,161.3015,161.1518,161.236,2522.0
2018-05-14 11:50:00,172.41,172.41,172.28,172.28,2300.0,161.2267,161.2267,161.1051,161.1051,2300.0
2018-05-14 12:00:00,172.32,172.54,172.28,172.44,8070.0,161.1425,161.3482,161.1051,161.2547,8070.0
2018-05-14 12:10:00,172.45,172.46,172.28,172.28,4115.0,161.2641,161.2734,161.1051,161.1051,4115.0
2018-05-14 12:20:00,172.31,172.52,172.28,172.3,4600.0,161.1331,161.3295,161.1051,161.1238,4600.0
2018-05-14 12:30:00,172.35,172.36,172.16,172.26,2315.0,161.1705,161.1799,160.9929,161.0864,2315.0
2018-05-14 12:40:00,172.26,172.26,171.94,171.94,7044.0,161.0864,161.0864,160.7871,160.7871,7044.0
2018-05-14 12:50:00,171.97,172.01,171.65,171.7,6988.0,160.8152,160.8526,160.5159,160.5627,6988.0
2018-05-14 13:00:00,171.7,171.78,171.64,171.77,2502.0,160.5627,160.6375,160.5066,160.6282,2502.0
2018-05-14 13:10:00,171.71,171.74,171.18,171.18,12666.0,160.5721,160.6001,160.0764,160.0764,12666.0
2018-05-14 13:20:00,171.25,171.37,171.14,171.33,7028.0,160.1419,160.2541,160.039,160.2167,7028.0
2018-05-14 13:30:00,171.34,171.71,171.04,171.57,7447.0,160.2261,160.5721,159.9455,160.4411,7447.0
2018-05-14 13:40:00,171.61,171.74,171.53,171.53,5872.0,160.4785,160.6001,160.4037,160.4037,5872.0
2018-05-14 13:50:00,171.53,171.63,171.51,171.55,3733.0,160.4037,160.4972,160.385,160.4224,3733.0
2018-05-14 14:00:00,171.49,171.51,171.19,171.25,5126.0,160.3663,160.385,160.0858,160.1419,5126.0
2018-05-14 14:10:00,171.34,171.42,171.17,171.3,5004.0,160.2261,160.3009,160.0671,160.1887,5004.0
2018-05-14 14:20:00,171.28,171.4,171.18,171.24,7100.0,160.1699,160.2822,160.0764,160.1325,7100.0
2018-05-14 14:30:00,171.29,171.45,171.29,171.36,3585.0,160.1793,160.3289,160.1793,160.2448,3585.0
2018-05-14 14:40:00,171.4,171.48,171.31,171.47,6513.0,160.2822,160.357,160.198,160.3476,6513.0
2018-05-14 14:50:00,171.41,171.76,171.37,171.76,5027.0,160.2915,160.6188,160.2541,160.6188,5027.0
2018-05-14 15:00:00,171.76,171.8,171.64,171.8,6481.0,160.6188,160.6562,160.5066,160.6562,6481.0
2018-05-14 15:10:00,171.78,171.89,171.69,171.85,8210.0,160.6375,160.7404,160.5534,160.703,8210.0
2018-05-14 15:20:00,171.9,172.3,171.83,172.1,7665.0,160.7497,161.1238,160.6843,160.9368,7665.0
2018-05-14 15:30:00,172.14,172.16,171.83,171.87,14026.0,160.9742,160.9929,160.6843,160.7217,14026.0
2018-05-14 15:40:00,171.86,171.97,171.66,171.7,15765.0,160.7123,160.8152,160.5253,160.5627,15765.0
2018-05-14 15:50:00,171.67,172.05,171.65,172.02,42996.0,160.5347,160.89,160.5159,160.8619,42996.0
2018-05-15 09:30:00,171.21,171.61,170.55,170.55,12548.0,160.1045,160.4785,159.4873,159.4873,12548.0
2018-05-15 09:40:00,170.53,170.81,170.32,170.59,3536.0,159.4686,159.7304,159.2722,159.5247,3536.0
2018-05-15 09:50:00,170.71,171.14,169.96,170.0,15493.0,159.6369,160.039,158.9356,158.973,15493.0
2018-05-15 10:00:00,170.01,170.29,169.93,169.96,19349.0,158.9823,159.2442,158.9075,158.9356,19349.0
2018-05-15 10:10:00,170.07,170.2,169.85,170.02,18185.0,159.0384,159.16,158.8327,158.9917,18185.0
2018-05-15 10:20:00,170.08,170.65,169.99,170.52,8124.0,159.0478,159.5808,158.9636,159.4592,8124.0
2018-05-15 10:30:00,170.51,171.05,170.39,170.93,5709.0,159.4499,159.9549,159.3377,159.8427,5709.0
2018-05-15 10:40:00,170.89,170.94,170.34,170.45,4155.0,159.8052,159.852,159.2909,159.3938,4155.0
2018-05-15 10:50:00,170.36,170.67,170.26,170.55,13146.0,159.3096,159.5995,159.2161,159.4873,13146.0
2018-05-15 11:00:00,170.58,170.88,170.58,170.83,4378.0,159.5154,159.7959,159.5154,159.7491,4378.0
2018-05-15 11:10:00,170.96,171.29,170.81,171.28,4071.0,159.8707,160.1793,159.7304,160.1699,4071.0
2018-05-15 11:20:00,171.29,171.39,170.89,170.89,12097.0,160.1793,160.2728,159.8052,159.8052,12097.0
2018-05-15 11:30:00,170.97,171.23,170.86,170.98,4067.0,159.8801,160.1232,159.7772,159.8894,4067.0
2018-05-15 11:40:00,171.02,171.34,170.94,171.34,4152.0,159.9268,160.2261,159.852,160.2261,4152.0
2018-05-15 11:50:00,171.34,171.4,170.9,170.9,9755.0,160.2261,160.2822,159.8146,159.8146,9755.0
2018-05-15 12:00:00,170.94,170.95,170.55,170.81,7500.0,159.852,159.8614,159.4873,159.7304,7500.0
2018-05-15 12:10:00,170.81,170.89,170.61,170.62,4129.0,159.7304,159.8052,159.5434,159.5528,4129.0
2018-05-15 12:20:00,170.58,170.69,170.48,170.59,3157.0,159.5154,159.6182,159.4218,159.5247,3157.0
2018-05-15 12:30:00,170.6,170.83,170.58,170.73,4180.0,159.5341,159.7491,159.5154,159.6556,4180.0
2018-05-15 12:40:00,170.77,170.91,170.68,170.83,10616.0,159.693,159.8239,159.6089,159.7491,10616.0
2018-05-15 12:50:00,170.83,171.06,170.66,170.66,7400.0,159.7491,159.9642,159.5902,159.5902,7400.0
2018-05-15 13:00:00,170.65,170.74,170.49,170.5,5755.0,159.5808,159.665,159.4312,159.4405,5755.0
2018-05-15 13:10:00,170.5,170.73,170.48,170.72,2900.0,159.4405,159.6556,159.4218,159.6463,2900.0
2018-05-15 13:20:00,170.74,170.75,170.48,170.51,4800.0,159.665,159.6743,159.4218,159.4499,4800.0
2018-05-15 13:30:00,170.53,170.6,170.46,170.5,6713.0,159.4686,159.5341,159.4031,159.4405,6713.0
2018-05-15 13:40:00,170.5,170.66,170.4,170.62,8786.0,159.4405,159.5902,159.347,159.5528,8786.0
2018-05-15 13:50:00,170.67,170.68,170.26,170.26,13975.0,159.5995,159.6089,159.2161,159.2161,13975.0
2018-05-15 14:00:00,170.37,170.46,170.28,170.38,4501.0,159.319,159.4031,159.2348,159.3283,4501.0
2018-05-15 14:10:00,170.41,170.5,170.31,170.42,6420.0,159.3564,159.4405,159.2629,159.3657,6420.0
2018-05-15 14:20:00,170.39,170.59,169.99,170.55,10660.0,159.3377,159.5247,158.9636,159.4873,10660.0
2018-05-15 14:30:00,170.55,170.91,170.55,170.61,8109.0,159.4873,159.8239,159.4873,159.5434,8109.0
2018-05-15 14:40:00,170.64,170.75,170.54,170.54,4083.0,159.5715,159.6743,159.4779,159.4779,4083.0
2018-05-15 14:50:00,170.58,170.64,170.46,170.53,3139.0,159.5154,159.5715,159.4031,159.4686,3139.0
2018-05-15 15:00:00,170.55,170.55,170.33,170.48,5212.0,159.4873,159.4873,159.2816,159.4218,5212.0
2018-05-15 15:10:00,170.43,170.46,170.32,170.4,9720.0,159.3751,159.4031,159.2722,159.347,9720.0
2018-05-15 15:20:00,170.48,170.56,170.16,170.26,6000.0,159.4218,159.4967,159.1226,159.2161,6000.0
2018-05-15 15:30:00,170.25,170.55,170.13,170.46,8521.0,159.2068,159.4873,159.0945,159.4031,8521.0
2018-05-15 15:40:00,170.45,170.54,170.34,170.49,11312.0,159.3938,159.4779,159.2909,159.4312,11312.0
2018-05-15 15:50:00,170.55,170.95,170.53,170.81,50089.0,159.4873,159.8614,159.4686,159.7304,50089.0
2018-05-16 09:30:00,171.17,171.52,170.73,171.3,10507.0,160.0671,160.3944,159.6556,160.1887,10507.0
2018-05-16 09:40:00,171.24,171.83,171.16,171.69,5304.0,160.1325,160.6843,160.0577,160.5534,5304.0
2018-05-16 09:50:00,171.69,171.81,171.37,171.39,5100.0,160.5534,160.6656,160.2541,160.2728,5100.0
2018-05-16 10:00:00,171.38,171.51,171.24,171.31,4260.0,160.2635,160.385,160.1325,160.198,4260.0
2018-05-16 10:10:00,171.28,171.69,171.25,171.69,7542.0,160.1699,160.5534,160.1419,160.5534,7542.0
2018-05-16 10:20:00,171.61,171.68,171.5,171.52,6448.0,160.4785,160.544,160.3757,160.3944,6448.0
2018-05-16 10:30:00,171.46,171.52,171.15,171.19,9033.0,160.3383,160.3944,160.0484,160.0858,9033.0
2018-05-16 10:40:00,171.16,171.49,171.15,171.49,4714.0,160.0577,160.3663,160.0484,160.3663,4714.0
2018-05-16 10:50:00,171.52,171.61,171.32,171.53,6500.0,160.3944,160.4785,160.2074,160.4037,6500.0
2018-05-16 11:00:00,171.56,171.68,171.43,171.68,6800.0,160.4318,160.544,160.3102,160.544,6800.0
2018-05-16 11:10:00,171.65,171.65,171.38,171.52,12632.0,160.5159,160.5159,160.2635,160.3944,12632.0
2018-05-16 11:20:00,171.49,171.68,171.4,171.51,6001.0,160.3663,160.544,160.2822,160.385,6001.0
2018-05-16 11:30:00,171.57,171.86,171.57,171.86,2829.0,160.4411,160.7123,160.4411,160.7123,2829.0
2018-05-16 11:40:00,171.89,171.92,171.8,171.83,4810.0,160.7404,160.7684,160.6562,160.6843,4810.0
2018-05-16 11:50:00,171.87,171.87,171.65,171.77,7401.0,160.7217,160.7217,160.5159,160.6282,7401.0
2018-05-16 12:00:00,171.88,172.28,171.86,172.24,4620.0,160.731,161.1051,160.7123,161.0677,4620.0
2018-05-16 12:10:00,172.29,172.38,172.22,172.38,1900.0,161.1144,161.1986,161.049,161.1986,1900.0
2018-05-16 12:20:00,172.3,172.55,172.29,172.53,6096.0,161.1238,161.3576,161.1144,161.3389,6096.0
2018-05-16 12:30:00,172.53,172.75,172.48,172.64,12073.0,161.3389,161.5446,161.2921,161.4417,12073.0
2018-05-16 12:40:00,172.78,172.78,172.52,172.58,7606.0,161.5727,161.5727,161.3295,161.3856,7606.0
2018-05-16 12:50:00,172.58,172.77,172.58,172.73,8920.0,161.3856,161.5633,161.3856,161.5259,8920.0
2018-05-16 13:00:00,172.75,173.07,172.75,172.79,13909.0,161.5446,161.8438,161.5446,161.582,13909.0
2018-05-16 13:10:00,172.84,172.9,172.55,172.58,7793.0,161.6288,161.6849,161.3576,161.3856,7793.0
2018-05-16 13:20:00,172.58,172.71,172.4,172.56,6657.0,161.3856,161.5072,161.2173,161.3669,6657.0
2018-05-16 13:30:00,172.56,172.69,172.39,172.41,7923.0,161.3669,161.4885,161.2079,161.2267,7923.0
2018-05-16 13:40:00,172.41,172.55,172.27,172.38,11588.0,161.2267,161.3576,161.0957,161.1986,11588.0
2018-05-16 13:50:00,172.36,172.53,172.29,172.36,35392.0,161.1799,161.3389,161.1144,161.1799,35392.0
2018-05-16 14:00:00,172.38,172.51,172.3,172.46,10610.0,161.1986,161.3202,161.1238,161.2734,10610.0
2018-05-16 14:10:00,172.49,172.58,172.43,172.5,12525.0,161.3015,161.3856,161.2454,161.3108,12525.0
2018-05-16 14:20:00,172.51,172.56,172.42,172.53,16565.0,161.3202,161.3669,161.236,161.3389,16565.0
2018-05-16 14:30:00,172.54,172.57,172.38,172.47,16044.0,161.3482,161.3763,161.1986,161.2828,16044.0
2018-05-16 14:40:00,172.41,172.47,172.3,172.33,8303.0,161.2267,161.2828,161.1238,161.1518,8303.0
2018-05-16 14:50:00,172.33,172.57,172.3,172.52,12321.0,161.1518,161.3763,161.1238,161.3295,12321.0
2018-05-16 15:00:00,172.5,172.51,171.99,172.05,10671.0,161.3108,161.3202,160.8339,160.89,10671.0
2018-05-16 15:10:00,172.05,172.12,171.9,171.92,18216.0,160.89,160.9555,160.7497,160.7684,18216.0
2018-05-16 15:20:00,171.91,172.09,171.91,171.98,15276.0,160.7591,160.9274,160.7591,160.8245,15276.0
2018-05-16 15:30:00,172.02,172.11,171.94,172.11,20596.0,160.8619,160.9461,160.7871,160.9461,20596.0
2018-05-16 15:40:00,172.06,172.14,171.88,171.94,20961.0,160.8994,160.9742,160.731,160.7871,20961.0
2018-05-16 15:50:00,171.94,172.31,171.92,172.21,91868.0,160.7871,161.1331,160.7684,161.0396,91868.0
2018-05-17 09:30:00,172.15,172.33,171.17,171.6,19206.0,160.9835,161.1518,160.0671,160.4692,19206.0
2018-05-17 09:40:00,171.5,172.24,171.33,172.1,5945.0,160.3757,161.0677,160.2167,160.9368,5945.0
2018-05-17 09:50:00,171.98,172.04,171.49,171.96,8587.0,160.8245,160.8807,160.3663,160.8058,8587.0
2018-05-17 10:00:00,172.01,172.3,171.85,172.26,6302.0,160.8526,161.1238,160.703,161.0864,6302.0
2018-05-17 10:10:00,172.26,172.32,172.16,172.21,3500.0,161.0864,161.1425,160.9929,161.0396,3500.0
2018-05-17 10:20:00,172.21,172.35,172.15,172.3,2429.0,161.0396,161.1705,160.9835,161.1238,2429.0
2018-05-17 10:30:00,172.3,172.59,172.21,172.46,3681.0,161.1238,161.395,161.0396,161.2734,3681.0
2018-05-17 10:40:00,172.48,172.66,172.41,172.41,2500.0,161.2921,161.4604,161.2267,161.2267,2500.0
2018-05-17 10:50:00,172.45,172.5,172.33,172.38,3300.0,161.2641,161.3108,161.1518,161.1986,3300.0
2018-05-17 11:00:00,172.27,172.31,172.06,172.19,4200.0,161.0957,161.1331,160.8994,161.0209,4200.0
2018-05-17 11:10:00,172.21,172.35,172.09,172.21,8500.0,161.0396,161.1705,160.9274,161.0396,8500.0
2018-05-17 11:20:00,172.18,172.44,172.18,172.34,3700.0,161.0116,161.2547,161.0116,161.1612,3700.0
2018-05-17 11:30:00,172.25,172.34,172.11,172.22,5651.0,161.077,161.1612,160.9461,161.049,5651.0
2018-05-17 11:40:00,172.17,172.47,172.16,172.3,5043.0,161.0022,161.2828,160.9929,161.1238,5043.0
2018-05-17 11:50:00,172.31,172.31,172.0,172.08,5760.0,161.1331,161.1331,160.8432,160.9181,5760.0
2018-05-17 12:00:00,172.12,172.17,171.89,171.94,7186.0,160.9555,161.0022,160.7404,160.7871,7186.0
2018-05-17 12:10:00,171.88,172.18,171.87,172.18,4069.0,160.731,161.0116,160.7217,161.0116,4069.0
2018-05-17 12:20:00,172.18,172.22,172.05,172.18,3900.0,161.0116,161.049,160.89,161.0116,3900.0
2018-05-17 12:30:00,172.16,172.34,172.07,172.16,11480.0,160.9929,161.1612,160.9087,160.9929,11480.0
2018-05-17 12:40:00,172.02,172.02,171.77,171.88,3556.0,160.8619,160.8619,160.6282,160.731,3556.0
2018-05-17 12:50:00,171.83,171.92,171.74,171.84,2600.0,160.6843,160.7684,160.6001,160.6936,2600.0
2018-05-17 13:00:00,171.86,172.14,171.85,171.92,7136.0,160.7123,160.9742,160.703,160.7684,7136.0
2018-05-17 13:10:00,171.86,171.89,171.64,171.79,4792.0,160.7123,160.7404,160.5066,160.6469,4792.0
2018-05-17 13:20:00,171.83,171.9,171.58,171.6,7353.0,160.6843,160.7497,160.4505,160.4692,7353.0
2018-05-17 13:30:00,171.61,171.72,171.51,171.51,6500.0,160.4785,160.5814,160.385,160.385,6500.0
2018-05-17 13:40:00,171.59,171.62,171.32,171.4,8831.0,160.4598,160.4879,160.2074,160.2822,8831.0
2018-05-17 13:50:00,171.41,171.41,170.84,170.91,13685.0,160.2915,160.2915,159.7585,159.8239,13685.0
2018-05-17 14:00:00,170.88,170.96,170.56,170.66,10048.0,159.7959,159.8707,159.4967,159.5902,10048.0
2018-05-17 14:10:00,170.7,171.13,170.7,171.13,5300.0,159.6276,160.0297,159.6276,160.0297,5300.0
2018-05-17 14:20:00,171.09,171.27,170.99,171.19,6098.0,159.9923,160.1606,159.8988,160.0858,6098.0
2018-05-17 14:30:00,171.23,171.36,171.06,171.34,5826.0,160.1232,160.2448,159.9642,160.2261,5826.0
2018-05-17 14:40:00,171.35,171.35,171.13,171.34,4500.0,160.2354,160.2354,160.0297,160.2261,4500.0
2018-05-17 14:50:00,171.34,171.7,171.24,171.7,5339.0,160.2261,160.5627,160.1325,160.5627,5339.0
2018-05-17 15:00:00,171.6,171.71,171.55,171.62,6980.0,160.4692,160.5721,160.4224,160.4879,6980.0
2018-05-17 15:10:00,171.56,171.56,171.28,171.39,4527.0,160.4318,160.4318,160.1699,160.2728,4527.0
2018-05-17 15:20:00,171.4,171.49,171.19,171.19,7558.0,160.2822,160.3663,160.0858,160.0858,7558.0
2018-05-17 15:30:00,171.22,171.29,171.13,171.17,10459.0,160.1138,160.1793,160.0297,160.0671,10459.0
2018-05-17 15:40:00,171.18,171.58,171.18,171.58,13652.0,160.0764,160.4505,160.0764,160.4505,13652.0
2018-05-17 15:50:00,171.6,171.65,171.24,171.51,53773.0,160.4692,160.5159,160.1325,160.385,53773.0
2018-05-18 09:30:00,171.3,172.17,171.07,171.91,37064.0,160.5972,161.4128,160.3816,161.1691,37064.0
2018-05-18 09:40:00,171.9,172.64,171.89,172.61,13806.0,161.1597,161.8535,161.1503,161.8254,13806.0
2018-05-18 09:50:00,172.52,172.52,171.98,172.27,7920.0,161.741,161.741,161.2347,161.5066,7920.0
2018-05-18 10:00:00,172.24,172.24,171.89,171.97,10408.0,161.4785,161.4785,161.1503,161.2253,10408.0
2018-05-18 10:10:00,171.97,172.58,171.86,172.37,61319.0,161.2253,161.7972,161.1222,161.6003,61319.0
2018-05-18 10:20:00,172.35,172.7,172.17,172.2,13571.0,161.5816,161.9097,161.4128,161.441,13571.0
2018-05-18 10:30:00,172.22,172.25,171.97,172.09,21510.0,161.4597,161.4878,161.2253,161.3378,21510.0
2018-05-18 10:40:00,172.01,172.36,171.91,172.16,6005.0,161.2628,161.591,161.1691,161.4035,6005.0
2018-05-18 10:50:00,172.1,172.22,172.03,172.17,3651.0,161.3472,161.4597,161.2816,161.4128,3651.0
2018-05-18 11:00:00,172.21,172.39,172.03,172.3,6439.0,161.4503,161.6191,161.2816,161.5347,6439.0
2018-05-18 11:10:00,172.29,172.45,172.26,172.36,2633.0,161.5253,161.6754,161.4972,161.591,2633.0
2018-05-18 11:20:00,172.38,172.38,172.05,172.05,4400.0,161.6097,161.6097,161.3003,161.3003,4400.0
2018-05-18 11:30:00,172.09,172.43,172.06,172.43,8872.0,161.3378,161.6566,161.3097,161.6566,8872.0
2018-05-18 11:40:00,172.46,172.64,172.42,172.42,3158.0,161.6847,161.8535,161.6472,161.6472,3158.0
2018-05-18 11:50:00,172.31,172.46,172.29,172.46,2100.0,161.5441,161.6847,161.5253,161.6847,2100.0
2018-05-18 12:00:00,172.41,172.41,172.2,172.34,6610.0,161.6378,161.6378,161.441,161.5722,6610.0
2018-05-18 12:10:00,172.28,172.36,172.16,172.27,6723.0,161.516,161.591,161.4035,161.5066,6723.0
2018-05-18 12:20:00,172.32,172.39,172.14,172.2,2940.0,161.5535,161.6191,161.3847,161.441,2940.0
2018-05-18 12:30:00,172.23,172.23,172.0,172.12,4149.0,161.4691,161.4691,161.2535,161.366,4149.0
2018-05-18 12:40:00,172.15,172.17,172.12,172.12,1500.0,161.3941,161.4128,161.366,161.366,1500.0
2018-05-18 12:50:00,172.03,172.11,171.89,172.01,5762.0,161.2816,161.3566,161.1503,161.2628,5762.0
2018-05-18 13:00:00,172.05,172.05,171.9,171.94,5215.0,161.3003,161.3003,161.1597,161.1972,5215.0
2018-05-18 13:10:00,171.78,172.06,171.75,172.03,3517.0,161.0472,161.3097,161.0191,161.2816,3517.0
2018-05-18 13:20:00,172.0,172.17,171.97,172.0,4001.0,161.2535,161.4128,161.2253,161.2535,4001.0
2018-05-18 13:30:00,171.98,172.01,171.83,171.92,6020.0,161.2347,161.2628,161.0941,161.1785,6020.0
2018-05-18 13:40:00,171.91,171.97,171.78,171.85,4066.0,161.1691,161.2253,161.0472,161.1128,4066.0
2018-05-18 13:50:00,171.84,171.9,171.68,171.89,6255.0,161.1035,161.1597,160.9535,161.1503,6255.0
2018-05-18 14:00:00,171.87,171.91,171.74,171.91,3700.0,161.1316,161.1691,161.0097,161.1691,3700.0
2018-05-18 14:10:00,171.9,171.96,171.83,171.95,4300.0,161.1597,161.216,161.0941,161.2066,4300.0
2018-05-18 14:20:00,171.96,171.99,171.93,171.99,1529.0,161.216,161.2441,161.1878,161.2441,1529.0
2018-05-18 14:30:00,171.96,172.22,171.96,172.19,7681.0,161.216,161.4597,161.216,161.4316,7681.0
2018-05-18 14:40:00,172.23,172.45,172.22,172.45,8034.0,161.4691,161.6754,161.4597,161.6754,8034.0
2018-05-18 14:50:00,172.5,172.52,172.44,172.48,3833.0,161.7222,161.741,161.666,161.7035,3833.0
2018-05-18 15:00:00,172.47,172.52,172.32,172.49,7216.0,161.6941,161.741,161.5535,161.7129,7216.0
2018-05-18 15:10:00,172.45,172.45,172.33,172.37,6738.0,161.6754,161.6754,161.5628,161.6003,6738.0
2018-05-18 15:20:00,172.37,172.43,172.27,172.43,7865.0,161.6003,161.6566,161.5066,161.6566,7865.0
2018-05-18 15:30:00,172.41,172.87,172.41,172.78,21671.0,161.6378,162.0691,161.6378,161.9847,21671.0
2018-05-18 15:40:00,172.8,172.83,172.47,172.62,18667.0,162.0035,162.0316,161.6941,161.8347,18667.0
2018-05-18 15:50:00,172.59,172.77,172.47,172.54,54832.0,161.8066,161.9754,161.6941,161.7597,54832.0
2018-05-21 09:30:00,173.36,174.38,173.35,174.09,14707.0,162.5285,163.4848,162.5191,163.2129,14707.0
2018-05-21 09:40:00,174.16,174.61,173.97,174.31,8133.0,163.2785,163.7004,163.1004,163.4191,8133.0
2018-05-21 09:50:00,174.37,174.51,173.97,173.97,13814.0,163.4754,163.6066,163.1004,163.1004,13814.0
2018-05-21 10:00:00,173.94,174.16,173.93,174.16,9408.0,163.0723,163.2785,163.0629,163.2785,9408.0
2018-05-21 10:10:00,174.18,174.34,174.08,174.27,9560.0,163.2973,163.4473,163.2035,163.3816,9560.0
2018-05-21 10:20:00,174.32,174.38,174.15,174.16,8698.0,163.4285,163.4848,163.2691,163.2785,8698.0
2018-05-21 10:30:00,174.23,174.46,174.22,174.3,10703.0,163.3441,163.5598,163.3348,163.4098,10703.0
2018-05-21 10:40:00,174.3,174.81,174.3,174.79,11005.0,163.4098,163.8879,163.4098,163.8691,11005.0
2018-05-21 10:50:00,174.79,175.14,174.71,175.08,23560.0,163.8691,164.1973,163.7941,164.141,23560.0
2018-05-21 11:00:00,175.08,175.08,174.7,174.71,31168.0,164.141,164.141,163.7848,163.7941,31168.0
2018-05-21 11:10:00,174.74,174.99,174.73,174.87,18303.0,163.8223,164.0567,163.8129,163.9441,18303.0
2018-05-21 11:20:00,174.87,175.04,174.52,174.55,17531.0,163.9441,164.1035,163.616,163.6441,17531.0
2018-05-21 11:30:00,174.58,174.61,174.17,174.3,17746.0,163.6723,163.7004,163.2879,163.4098,17746.0
2018-05-21 11:40:00,174.3,174.47,174.2,174.42,11689.0,163.4098,163.5691,163.316,163.5223,11689.0
2018-05-21 11:50:00,174.42,174.71,174.34,174.71,6350.0,163.5223,163.7941,163.4473,163.7941,6350.0
2018-05-21 12:00:00,174.71,174.71,174.41,174.47,12264.0,163.7941,163.7941,163.5129,163.5691,12264.0
2018-05-21 12:10:00,174.49,174.84,174.45,174.8,4868.0,163.5879,163.916,163.5504,163.8785,4868.0
2018-05-21 12:20:00,174.8,174.93,174.73,174.83,7340.0,163.8785,164.0004,163.8129,163.9066,7340.0
2018-05-21 12:30:00,174.82,175.02,174.69,174.87,10715.0,163.8973,164.0848,163.7754,163.9441,10715.0
2018-05-21 12:40:00,174.82,175.07,174.76,175.0,16550.0,163.8973,164.1317,163.841,164.066,16550.0
2018-05-21 12:50:00,175.02,175.11,174.98,175.03,9289.0,164.0848,164.1692,164.0473,164.0942,9289.0
2018-05-21 13:00:00,174.99,175.14,174.98,175.14,11600.0,164.0567,164.1973,164.0473,164.1973,11600.0
2018-05-21 13:10:00,175.1,175.29,175.08,175.28,7874.0,164.1598,164.3379,164.141,164.3285,7874.0
2018-05-21 13:20:00,175.21,175.33,175.13,175.3,8270.0,164.2629,164.3754,164.1879,164.3473,8270.0
2018-05-21 13:30:00,175.32,175.35,175.22,175.3,8021.0,164.366,164.3942,164.2723,164.3473,8021.0
2018-05-21 13:40:00,175.3,175.58,175.3,175.46,16869.0,164.3473,164.6098,164.3473,164.4973,16869.0
2018-05-21 13:50:00,175.5,175.55,175.35,175.44,8641.0,164.5348,164.5817,164.3942,164.4785,8641.0
2018-05-21 14:00:00,175.44,175.44,175.17,175.17,7312.0,164.4785,164.4785,164.2254,164.2254,7312.0
2018-05-21 14:10:00,175.21,175.24,175.01,175.01,8875.0,164.2629,164.291,164.0754,164.0754,8875.0
2018-05-21 14:20:00,175.02,175.17,175.0,175.07,7547.0,164.0848,164.2254,164.066,164.1317,7547.0
2018-05-21 14:30:00,175.04,175.04,174.73,174.79,21508.0,164.1035,164.1035,163.8129,163.8691,21508.0
2018-05-21 14:40:00,174.78,175.12,174.75,175.07,8505.0,163.8598,164.1785,163.8316,164.1317,8505.0
2018-05-21 14:50:00,175.1,175.44,175.1,175.35,22076.0,164.1598,164.4785,164.1598,164.3942,22076.0
2018-05-21 15:00:00,175.3,175.3,175.0,175.04,7153.0,164.3473,164.3473,164.066,164.1035,7153.0
2018-05-21 15:10:00,175.07,175.35,175.06,175.18,5867.0,164.1317,164.3942,164.1223,164.2348,5867.0
2018-05-21 15:20:00,175.11,175.15,174.86,174.95,9629.0,164.1692,164.2067,163.9348,164.0192,9629.0
2018-05-21 15:30:00,174.91,175.12,174.86,174.9,24259.0,163.9816,164.1785,163.9348,163.9723,24259.0
2018-05-21 15:40:00,174.87,175.09,174.76,175.01,24973.0,163.9441,164.1504,163.841,164.0754,24973.0
2018-05-21 15:50:00,175.01,175.19,174.97,175.09,44562.0,164.0754,164.2442,164.0379,164.1504,44562.0
2018-05-22 09:30:00,175.21,175.6,175.0,175.36,8909.0,164.2629,164.6285,164.066,164.4035,8909.0
2018-05-22 09:40:00,175.17,175.3,174.67,174.67,5726.0,164.2254,164.3473,163.7566,163.7566,5726.0
2018-05-22 09:50:00,174.58,174.99,174.57,174.87,4980.0,163.6723,164.0567,163.6629,163.9441,4980.0
2018-05-22 10:00:00,174.79,174.91,174.61,174.85,4875.0,163.8691,163.9816,163.7004,163.9254,4875.0
2018-05-22 10:10:00,174.77,174.83,173.82,173.82,8181.0,163.8504,163.9066,162.9598,162.9598,8181.0
2018-05-22 10:20:00,173.83,174.09,173.83,173.92,5937.0,162.9691,163.2129,162.9691,163.0535,5937.0
2018-05-22 10:30:00,173.88,173.93,173.66,173.8,9458.0,163.016,163.0629,162.8097,162.941,9458.0
2018-05-22 10:40:00,173.73,173.85,173.63,173.76,10000.0,162.8754,162.9879,162.7816,162.9035,10000.0
2018-05-22 10:50:00,173.75,174.34,173.74,174.07,20974.0,162.8941,163.4473,162.8848,163.1941,20974.0
2018-05-22 11:00:00,174.0,174.51,173.95,174.24,10600.0,163.1285,163.6066,163.0816,163.3535,10600.0
2018-05-22 11:10:00,174.25,174.32,174.13,174.32,5710.0,163.3629,163.4285,163.2504,163.4285,5710.0
2018-05-22 11:20:00,174.43,174.62,174.38,174.59,4385.0,163.5316,163.7098,163.4848,163.6816,4385.0
2018-05-22 11:30:00,174.5,174.62,174.43,174.53,4402.0,163.5973,163.7098,163.5316,163.6254,4402.0
2018-05-22 11:40:00,174.53,174.57,174.45,174.5,4617.0,163.6254,163.6629,163.5504,163.5973,4617.0
2018-05-22 11:50:00,174.55,174.55,174.45,174.47,1641.0,163.6441,163.6441,163.5504,163.5691,1641.0
2018-05-22 12:00:00,174.53,174.72,174.35,174.63,9596.0,163.6254,163.8035,163.4566,163.7191,9596.0
2018-05-22 12:10:00,174.62,174.71,174.54,174.67,4523.0,163.7098,163.7941,163.6348,163.7566,4523.0
2018-05-22 12:20:00,174.59,174.83,174.49,174.77,9338.0,163.6816,163.9066,163.5879,163.8504,9338.0
2018-05-22 12:30:00,174.81,174.88,174.44,174.5,5315.0,163.8879,163.9535,163.541,163.5973,5315.0
2018-05-22 12:40:00,174.49,174.81,174.48,174.81,23100.0,163.5879,163.8879,163.5785,163.8879,23100.0
2018-05-22 12:50:00,174.8,174.92,174.7,174.88,6402.0,163.8785,163.991,163.7848,163.9535,6402.0
2018-05-22 13:00:00,174.91,175.03,174.84,174.91,8940.0,163.9816,164.0942,163.916,163.9816,8940.0
2018-05-22 13:10:00,174.97,175.21,174.97,175.11,13008.0,164.0379,164.2629,164.0379,164.1692,13008.0
2018-05-22 13:20:00,175.1,175.4,175.07,175.4,16190.0,164.1598,164.441,164.1317,164.441,16190.0
2018-05-22 13:30:00,175.34,175.39,175.26,175.3,13370.0,164.3848,164.4317,164.3098,164.3473,13370.0
2018-05-22 13:40:00,175.34,175.35,175.06,175.06,9016.0,164.3848,164.3942,164.1223,164.1223,9016.0
2018-05-22 13:50:00,175.06,175.06,174.75,174.83,17869.0,164.1223,164.1223,163.8316,163.9066,17869.0
2018-05-22 14:00:00,174.87,175.24,174.84,175.17,10200.0,163.9441,164.291,163.916,164.2254,10200.0
2018-05-22 14:10:00,175.11,175.29,175.02,175.06,8141.0,164.1692,164.3379,164.0848,164.1223,8141.0
2018-05-22 14:20:00,175.0,175.13,174.88,174.99,8759.0,164.066,164.1879,163.9535,164.0567,8759.0
2018-05-22 14:30:00,174.99,175.12,174.92,174.97,5670.0,164.0567,164.1785,163.991,164.0379,5670.0
2018-05-22 14:40:00,175.0,175.0,174.89,174.89,5515.0,164.066,164.066,163.9629,163.9629,5515.0
2018-05-22 14:50:00,174.91,175.0,174.71,174.75,9500.0,163.9816,164.066,163.7941,163.8316,9500.0
2018-05-22 15:00:00,174.66,174.81,174.66,174.74,9679.0,163.7473,163.8879,163.7473,163.8223,9679.0
2018-05-22 15:10:00,174.7,174.75,174.56,174.65,9254.0,163.7848,163.8316,163.6535,163.7379,9254.0
2018-05-22 15:20:00,174.65,174.78,174.58,174.71,9507.0,163.7379,163.8598,163.6723,163.7941,9507.0
2018-05-22 15:30:00,174.7,174.72,174.47,174.47,17596.0,163.7848,163.8035,163.5691,163.5691,17596.0
2018-05-22 15:40:00,174.53,174.59,174.38,174.47,20688.0,163.6254,163.6816,163.4848,163.5691,20688.0
2018-05-22 15:50:00,174.45,174.49,174.14,174.35,67005.0,163.5504,163.5879,163.2598,163.4566,67005.0
2018-05-23 09:30:00,173.12,173.41,172.55,172.78,29566.0,162.3035,162.5754,161.7691,161.9847,29566.0
2018-05-23 09:40:00,172.96,172.96,172.66,172.76,18540.0,162.1535,162.1535,161.8722,161.966,18540.0
2018-05-23 09:50:00,172.73,172.85,172.53,172.59,14101.0,161.9379,162.0504,161.7504,161.8066,14101.0
2018-05-23 10:00:00,172.48,172.57,172.05,172.37,32060.0,161.7035,161.7879,161.3003,161.6003,32060.0
2018-05-23 10:10:00,172.39,172.66,172.16,172.21,25347.0,161.6191,161.8722,161.4035,161.4503,25347.0
2018-05-23 10:20:00,172.21,172.81,172.19,172.6,15485.0,161.4503,162.0129,161.4316,161.816,15485.0
2018-05-23 10:30:00,172.5,172.66,172.35,172.43,11291.0,161.7222,161.8722,161.5816,161.6566,11291.0
2018-05-23 10:40:00,172.44,172.47,172.1,172.19,11800.0,161.666,161.6941,161.3472,161.4316,11800.0
2018-05-23 10:50:00,172.15,172.25,171.98,172.21,16015.0,161.3941,161.4878,161.2347,161.4503,16015.0
2018-05-23 11:00:00,172.15,172.55,172.14,172.47,12522.0,161.3941,161.7691,161.3847,161.6941,12522.0
2018-05-23 11:10:00,172.42,172.52,172.39,172.43,5737.0,161.6472,161.741,161.6191,161.6566,5737.0
2018-05-23 11:20:00,172.44,172.57,172.35,172.39,6562.0,161.666,161.7879,161.5816,161.6191,6562.0
2018-05-23 11:30:00,172.4,172.77,172.36,172.68,11397.0,161.6285,161.9754,161.591,161.891,11397.0
2018-05-23 11:40:00,172.63,172.88,172.6,172.88,11701.0,161.8441,162.0785,161.816,162.0785,11701.0
2018-05-23 11:50:00,172.91,172.93,172.43,172.46,5555.0,162.1066,162.1254,161.6566,161.6847,5555.0
2018-05-23 12:00:00,172.38,172.56,172.27,172.51,6922.0,161.6097,161.7785,161.5066,161.7316,6922.0
2018-05-23 12:10:00,172.55,172.59,172.23,172.25,4874.0,161.7691,161.8066,161.4691,161.4878,4874.0
2018-05-23 12:20:00,172.22,172.3,172.07,172.15,5262.0,161.4597,161.5347,161.3191,161.3941,5262.0
2018-05-23 12:30:00,172.15,172.41,172.15,172.4,4932.0,161.3941,161.6378,161.3941,161.6285,4932.0
2018-05-23 12:40:00,172.43,172.73,172.43,172.65,5195.0,161.6566,161.9379,161.6566,161.8629,5195.0
2018-05-23 12:50:00,172.66,172.88,172.65,172.85,3959.0,161.8722,162.0785,161.8629,162.0504,3959.0
2018-05-23 13:00:00,172.81,172.81,172.68,172.77,3714.0,162.0129,162.0129,161.891,161.9754,3714.0
2018-05-23 13:10:00,172.74,172.77,172.64,172.67,4499.0,161.9472,161.9754,161.8535,161.8816,4499.0
2018-05-23 13:20:00,172.72,172.95,172.72,172.93,5667.0,161.9285,162.1441,161.9285,162.1254,5667.0
2018-05-23 13:30:00,172.88,172.94,172.84,172.89,4196.0,162.0785,162.1347,162.041,162.0879,4196.0
2018-05-23 13:40:00,172.91,173.01,172.79,172.87,9304.0,162.1066,162.2004,161.9941,162.0691,9304.0
2018-05-23 13:50:00,172.81,172.93,172.81,172.93,4056.0,162.0129,162.1254,162.0129,162.1254,4056.0
2018-05-23 14:00:00,172.93,173.38,172.86,173.33,25162.0,162.1254,162.5472,162.0597,162.5004,25162.0
2018-05-23 14:10:00,173.38,173.52,173.21,173.39,7886.0,162.5472,162.6785,162.3879,162.5566,7886.0
2018-05-23 14:20:00,173.29,173.51,173.16,173.23,4989.0,162.4629,162.6691,162.341,162.4066,4989.0
2018-05-23 14:30:00,173.27,173.27,173.07,173.16,4408.0,162.4441,162.4441,162.2566,162.341,4408.0
2018-05-23 14:40:00,173.14,173.27,173.08,173.27,8410.0,162.3222,162.4441,162.266,162.4441,8410.0
2018-05-23 14:50:00,173.36,173.65,173.33,173.65,7907.0,162.5285,162.8004,162.5004,162.8004,7907.0
2018-05-23 15:00:00,173.7,173.83,173.56,173.56,8909.0,162.8473,162.9691,162.716,162.716,8909.0
2018-05-23 15:10:00,173.61,173.65,173.48,173.62,11323.0,162.7629,162.8004,162.641,162.7722,11323.0
2018-05-23 15:20:00,173.64,173.72,173.6,173.65,6143.0,162.791,162.866,162.7535,162.8004,6143.0
2018-05-23 15:30:00,173.67,173.79,173.52,173.73,16380.0,162.8191,162.9316,162.6785,162.8754,16380.0
2018-05-23 15:40:00,173.77,173.82,173.42,173.5,17333.0,162.9129,162.9598,162.5847,162.6597,17333.0
2018-05-23 15:50:00,173.56,174.07,173.56,174.03,75121.0,162.716,163.1941,162.716,163.1566,75121.0
2018-05-24 09:30:00,173.85,174.41,173.56,174.39,10201.0,162.9879,163.5129,162.716,163.4941,10201.0
2018-05-24 09:40:00,174.35,174.39,173.02,173.16,11534.0,163.4566,163.4941,162.2097,162.341,11534.0
2018-05-24 09:50:00,173.09,173.23,172.72,173.09,10086.0,162.2754,162.4066,161.9285,162.2754,10086.0
2018-05-24 10:00:00,172.99,173.07,172.71,172.74,51072.0,162.1816,162.2566,161.9191,161.9472,51072.0
2018-05-24 10:10:00,172.8,172.85,172.26,172.26,6142.0,162.0035,162.0504,161.4972,161.4972,6142.0
2018-05-24 10:20:00,172.31,172.32,172.04,172.17,18423.0,161.5441,161.5535,161.291,161.4128,18423.0
2018-05-24 10:30:00,172.0,172.1,171.75,171.86,9431.0,161.2535,161.3472,161.0191,161.1222,9431.0
2018-05-24 10:40:00,171.86,172.24,171.79,171.87,9615.0,161.1222,161.4785,161.0566,161.1316,9615.0
2018-05-24 10:50:00,172.04,172.18,171.44,171.61,6389.0,161.291,161.4222,160.7285,160.8878,6389.0
2018-05-24 11:00:00,171.56,171.78,171.47,171.75,6070.0,160.841,161.0472,160.7566,161.0191,6070.0
2018-05-24 11:10:00,171.82,172.27,171.72,172.19,11800.0,161.0847,161.5066,160.991,161.4316,11800.0
2018-05-24 11:20:00,172.21,172.21,171.95,172.07,3017.0,161.4503,161.4503,161.2066,161.3191,3017.0
2018-05-24 11:30:00,172.07,172.16,171.71,171.78,9073.0,161.3191,161.4035,160.9816,161.0472,9073.0
2018-05-24 11:40:00,171.92,172.27,171.89,172.17,2881.0,161.1785,161.5066,161.1503,161.4128,2881.0
2018-05-24 11:50:00,172.15,172.54,171.99,172.54,5508.0,161.3941,161.7597,161.2441,161.7597,5508.0
2018-05-24 12:00:00,172.5,172.64,172.42,172.55,5299.0,161.7222,161.8535,161.6472,161.7691,5299.0
2018-05-24 12:10:00,172.51,172.81,172.51,172.69,4373.0,161.7316,162.0129,161.7316,161.9004,4373.0
2018-05-24 12:20:00,172.66,172.78,172.54,172.59,3450.0,161.8722,161.9847,161.7597,161.8066,3450.0
2018-05-24 12:30:00,172.74,172.88,172.55,172.63,4903.0,161.9472,162.0785,161.7691,161.8441,4903.0
2018-05-24 12:40:00,172.64,172.66,172.5,172.66,4334.0,161.8535,161.8722,161.7222,161.8722,4334.0
2018-05-24 12:50:00,172.66,172.94,172.57,172.92,3626.0,161.8722,162.1347,161.7879,162.116,3626.0
2018-05-24 13:00:00,173.03,173.25,173.02,173.21,6841.0,162.2191,162.4254,162.2097,162.3879,6841.0
2018-05-24 13:10:00,173.37,173.54,173.34,173.54,5321.0,162.5379,162.6972,162.5097,162.6972,5321.0
2018-05-24 13:20:00,173.56,173.68,173.41,173.41,8390.0,162.716,162.8285,162.5754,162.5754,8390.0
2018-05-24 13:30:00,173.42,173.42,173.28,173.29,4300.0,162.5847,162.5847,162.4535,162.4629,4300.0
2018-05-24 13:40:00,173.29,173.55,173.29,173.41,5122.0,162.4629,162.7066,162.4629,162.5754,5122.0
2018-05-24 13:50:00,173.45,173.59,173.3,173.56,4632.0,162.6129,162.7441,162.4722,162.716,4632.0
2018-05-24 14:00:00,173.6,173.78,173.47,173.77,6533.0,162.7535,162.9223,162.6316,162.9129,6533.0
2018-05-24 14:10:00,173.73,173.97,173.47,173.9,9667.0,162.8754,163.1004,162.6316,163.0348,9667.0
2018-05-24 14:20:00,173.84,174.22,173.83,174.18,8844.0,162.9785,163.3348,162.9691,163.2973,8844.0
2018-05-24 14:30:00,174.19,174.2,174.01,174.14,8800.0,163.3066,163.316,163.1379,163.2598,8800.0
2018-05-24 14:40:00,174.18,174.24,173.7,173.85,16856.0,163.2973,163.3535,162.8473,162.9879,16856.0
2018-05-24 14:50:00,173.84,174.19,173.83,174.14,10843.0,162.9785,163.3066,162.9691,163.2598,10843.0
2018-05-24 15:00:00,174.11,174.33,173.93,174.33,16254.0,163.2316,163.4379,163.0629,163.4379,16254.0
2018-05-24 15:10:00,174.24,174.28,174.08,174.23,10642.0,163.3535,163.391,163.2035,163.3441,10642.0
2018-05-24 15:20:00,174.23,174.29,174.08,174.15,9578.0,163.3441,163.4004,163.2035,163.2691,9578.0
2018-05-24 15:30:00,174.13,174.27,173.98,174.02,17677.0,163.2504,163.3816,163.1098,163.1473,17677.0
2018-05-24 15:40:00,174.01,174.03,173.84,173.97,22997.0,163.1379,163.1566,162.9785,163.1004,22997.0
2018-05-24 15:50:00,173.95,174.1,173.82,173.99,54553.0,163.0816,163.2223,162.9598,163.1191,54553.0
2018-05-25 09:30:00,173.46,174.26,172.54,174.25,30616.0,162.6222,163.3723,161.7597,163.3629,30616.0
2018-05-25 09:40:00,174.29,174.31,173.44,173.68,21917.0,163.4004,163.4191,162.6035,162.8285,21917.0
2018-05-25 09:50:00,173.71,173.8,173.43,173.63,8965.0,162.8566,162.941,162.5941,162.7816,8965.0
2018-05-25 10:00:00,173.72,173.8,173.56,173.65,4955.0,162.866,162.941,162.716,162.8004,4955.0
2018-05-25 10:10:00,173.66,173.87,173.48,173.69,5467.0,162.8097,163.0066,162.641,162.8379,5467.0
2018-05-25 10:20:00,173.72,173.73,173.47,173.59,4069.0,162.866,162.8754,162.6316,162.7441,4069.0
2018-05-25 10:30:00,173.59,173.78,173.58,173.7,11960.0,162.7441,162.9223,162.7347,162.8473,11960.0
2018-05-25 10:40:00,173.62,173.72,172.96,172.98,5819.0,162.7722,162.866,162.1535,162.1722,5819.0
2018-05-25 10:50:00,172.96,173.28,172.96,173.26,7532.0,162.1535,162.4535,162.1535,162.4347,7532.0
2018-05-25 11:00:00,173.23,173.53,173.23,173.48,7716.0,162.4066,162.6879,162.4066,162.641,7716.0
2018-05-25 11:10:00,173.49,173.62,173.35,173.62,7598.0,162.6504,162.7722,162.5191,162.7722,7598.0
2018-05-25 11:20:00,173.52,173.55,173.38,173.53,2302.0,162.6785,162.7066,162.5472,162.6879,2302.0
2018-05-25 11:30:00,173.5,173.65,173.45,173.65,4930.0,162.6597,162.8004,162.6129,162.8004,4930.0
2018-05-25 11:40:00,173.71,174.01,173.66,173.81,29932.0,162.8566,163.1379,162.8097,162.9504,29932.0
2018-05-25 11:50:00,173.8,173.8,173.64,173.64,4054.0,162.941,162.941,162.791,162.791,4054.0
2018-05-25 12:00:00,173.6,173.72,173.36,173.36,4928.0,162.7535,162.866,162.5285,162.5285,4928.0
2018-05-25 12:10:00,173.35,173.5,173.3,173.47,4848.0,162.5191,162.6597,162.4722,162.6316,4848.0
2018-05-25 12:20:00,173.4,173.51,173.34,173.49,7091.0,162.566,162.6691,162.5097,162.6504,7091.0
2018-05-25 12:30:00,173.44,173.44,173.2,173.21,1225.0,162.6035,162.6035,162.3785,162.3879,1225.0
2018-05-25 12:40:00,173.25,173.33,173.14,173.23,4554.0,162.4254,162.5004,162.3222,162.4066,4554.0
2018-05-25 12:50:00,173.16,173.26,173.06,173.12,3334.0,162.341,162.4347,162.2472,162.3035,3334.0
2018-05-25 13:00:00,173.07,173.19,173.07,173.09,2400.0,162.2566,162.3691,162.2566,162.2754,2400.0
2018-05-25 13:10:00,173.14,173.25,173.07,173.09,2998.0,162.3222,162.4254,162.2566,162.2754,2998.0
2018-05-25 13:20:00,173.03,173.13,173.01,173.06,3167.0,162.2191,162.3129,162.2004,162.2472,3167.0
2018-05-25 13:30:00,173.04,173.23,172.91,173.17,6626.0,162.2285,162.4066,162.1066,162.3504,6626.0
2018-05-25 13:40:00,173.15,173.34,173.13,173.32,5957.0,162.3316,162.5097,162.3129,162.491,5957.0
2018-05-25 13:50:00,173.36,173.36,173.2,173.22,2458.0,162.5285,162.5285,162.3785,162.3972,2458.0
2018-05-25 14:00:00,173.24,173.52,173.24,173.5,4600.0,162.416,162.6785,162.416,162.6597,4600.0
2018-05-25 14:10:00,173.44,173.5,173.41,173.5,2300.0,162.6035,162.6597,162.5754,162.6597,2300.0
2018-05-25 14:20:00,173.55,173.69,173.55,173.64,5256.0,162.7066,162.8379,162.7066,162.791,5256.0
2018-05-25 14:30:00,173.7,173.75,173.67,173.69,6103.0,162.8473,162.8941,162.8191,162.8379,6103.0
2018-05-25 14:40:00,173.7,173.76,173.57,173.65,6429.0,162.8473,162.9035,162.7254,162.8004,6429.0
2018-05-25 14:50:00,173.68,173.98,173.68,173.91,9038.0,162.8285,163.1098,162.8285,163.0441,9038.0
2018-05-25 15:00:00,173.93,174.05,173.82,174.04,10810.0,163.0629,163.1754,162.9598,163.166,10810.0
2018-05-25 15:10:00,174.07,174.22,173.97,174.16,12510.0,163.1941,163.3348,163.1004,163.2785,12510.0
2018-05-25 15:20:00,174.2,174.26,174.11,174.26,10359.0,163.316,163.3723,163.2316,163.3723,10359.0
2018-05-25 15:30:00,174.27,174.29,174.14,174.2,18160.0,163.3816,163.4004,163.2598,163.316,18160.0
2018-05-25 15:40:00,174.14,174.17,173.95,173.99,13492.0,163.2598,163.2879,163.0816,163.1191,13492.0
2018-05-25 15:50:00,173.99,174.21,173.98,174.03,61163.0,163.1191,163.3254,163.1098,163.1566,61163.0
2018-05-29 09:30:00,172.48,173.31,171.4,171.49,28798.0,161.7035,162.4816,160.691,160.7753,28798.0
2018-05-29 09:40:00,171.5,171.64,170.84,170.94,23066.0,160.7847,160.916,160.1659,160.2597,23066.0
2018-05-29 09:50:00,170.83,171.02,170.32,170.7,31473.0,160.1566,160.3347,159.6784,160.0347,31473.0
2018-05-29 10:00:00,170.69,171.14,170.35,170.89,59697.0,160.0253,160.4472,159.7066,160.2128,59697.0
2018-05-29 10:10:00,170.94,171.0,170.44,170.44,23220.0,160.2597,160.3159,159.7909,159.7909,23220.0
2018-05-29 10:20:00,170.4,170.86,170.22,170.85,9600.0,159.7534,160.1847,159.5847,160.1753,9600.0
2018-05-29 10:30:00,170.78,171.03,170.37,171.03,10426.0,160.1097,160.3441,159.7253,160.3441,10426.0
2018-05-29 10:40:00,171.01,171.4,170.91,171.16,10721.0,160.3253,160.691,160.2316,160.4659,10721.0
2018-05-29 10:50:00,171.23,171.35,170.82,170.82,10313.0,160.5316,160.6441,160.1472,160.1472,10313.0
2018-05-29 11:00:00,170.85,170.88,170.43,170.55,12487.0,160.1753,160.2034,159.7816,159.8941,12487.0
2018-05-29 11:10:00,170.55,170.77,170.45,170.56,10403.0,159.8941,160.1003,159.8003,159.9034,10403.0
2018-05-29 11:20:00,170.59,170.84,170.43,170.79,7485.0,159.9316,160.1659,159.7816,160.1191,7485.0
2018-05-29 11:30:00,170.76,170.78,170.3,170.3,7503.0,160.0909,160.1097,159.6597,159.6597,7503.0
2018-05-29 11:40:00,170.39,170.39,169.87,170.1,17451.0,159.7441,159.7441,159.2565,159.4722,17451.0
2018-05-29 11:50:00,170.06,170.1,169.59,169.61,12390.0,159.4347,159.4722,158.994,159.0128,12390.0
2018-05-29 12:00:00,169.53,169.66,169.3,169.44,19920.0,158.9378,159.0597,158.7222,158.8534,19920.0
2018-05-29 12:10:00,169.38,169.6,169.04,169.48,17694.0,158.7972,159.0034,158.4784,158.8909,17694.0
2018-05-29 12:20:00,169.59,170.0,169.51,169.81,9404.0,158.994,159.3784,158.919,159.2003,9404.0
2018-05-29 12:30:00,169.93,170.37,169.92,170.07,11486.0,159.3128,159.7253,159.3034,159.4441,11486.0
2018-05-29 12:40:00,170.09,170.27,170.03,170.21,6300.0,159.4628,159.6316,159.4066,159.5753,6300.0
2018-05-29 12:50:00,170.29,170.52,170.22,170.5,3845.0,159.6503,159.8659,159.5847,159.8472,3845.0
2018-05-29 13:00:00,170.45,170.49,170.08,170.09,8311.0,159.8003,159.8378,159.4534,159.4628,8311.0
2018-05-29 13:10:00,170.14,170.31,170.0,170.29,6999.0,159.5097,159.6691,159.3784,159.6503,6999.0
2018-05-29 13:20:00,170.29,170.43,170.27,170.35,4736.0,159.6503,159.7816,159.6316,159.7066,4736.0
2018-05-29 13:30:00,170.36,170.37,169.87,169.88,6399.0,159.7159,159.7253,159.2565,159.2659,6399.0
2018-05-29 13:40:00,169.95,170.29,169.95,170.27,6381.0,159.3315,159.6503,159.3315,159.6316,6381.0
2018-05-29 13:50:00,170.28,170.5,170.25,170.31,8829.0,159.6409,159.8472,159.6128,159.6691,8829.0
2018-05-29 14:00:00,170.16,170.3,169.9,169.95,6651.0,159.5284,159.6597,159.2847,159.3315,6651.0
2018-05-29 14:10:00,169.88,170.23,169.84,170.13,8905.0,159.2659,159.5941,159.2284,159.5003,8905.0
2018-05-29 14:20:00,170.08,170.24,169.77,170.24,9330.0,159.4534,159.6034,159.1628,159.6034,9330.0
2018-05-29 14:30:00,170.24,170.65,170.11,170.41,9297.0,159.6034,159.9878,159.4816,159.7628,9297.0
2018-05-29 14:40:00,170.37,170.51,170.1,170.19,10421.0,159.7253,159.8566,159.4722,159.5566,10421.0
2018-05-29 14:50:00,170.12,170.2,169.99,170.03,12475.0,159.4909,159.5659,159.3691,159.4066,12475.0
2018-05-29 15:00:00,169.99,170.33,169.99,170.22,20071.0,159.3691,159.6878,159.3691,159.5847,20071.0
2018-05-29 15:10:00,170.3,170.47,170.08,170.13,10438.0,159.6597,159.8191,159.4534,159.5003,10438.0
2018-05-29 15:20:00,170.07,170.26,170.07,170.22,10850.0,159.4441,159.6222,159.4441,159.5847,10850.0
2018-05-29 15:30:00,170.23,170.67,170.1,170.63,12237.0,159.5941,160.0066,159.4722,159.9691,12237.0
2018-05-29 15:40:00,170.67,170.86,170.54,170.84,27953.0,160.0066,160.1847,159.8847,160.1659,27953.0
2018-05-29 15:50:00,170.86,171.03,170.73,170.81,59000.0,160.1847,160.3441,160.0628,160.1378,59000.0
2018-05-30 09:30:00,172.05,172.37,170.88,171.83,17114.0,161.3003,161.6003,160.2034,161.0941,17114.0
2018-05-30 09:40:00,171.85,171.96,171.48,171.93,9793.0,161.1128,161.216,160.766,161.1878,9793.0
2018-05-30 09:50:00,171.93,172.07,171.82,171.94,7830.0,161.1878,161.3191,161.0847,161.1972,7830.0
2018-05-30 10:00:00,171.96,172.1,171.49,171.72,18124.0,161.216,161.3472,160.7753,160.991,18124.0
2018-05-30 10:10:00,171.83,172.25,171.68,171.95,29711.0,161.0941,161.4878,160.9535,161.2066,29711.0
2018-05-30 10:20:00,171.97,172.1,171.76,172.1,3696.0,161.2253,161.3472,161.0285,161.3472,3696.0
2018-05-30 10:30:00,172.11,172.33,172.01,172.16,6107.0,161.3566,161.5628,161.2628,161.4035,6107.0
2018-05-30 10:40:00,172.19,172.7,172.1,172.7,7590.0,161.4316,161.9097,161.3472,161.9097,7590.0
2018-05-30 10:50:00,172.63,172.75,172.57,172.73,3600.0,161.8441,161.9566,161.7879,161.9379,3600.0
2018-05-30 11:00:00,172.74,172.89,172.48,172.52,6694.0,161.9472,162.0879,161.7035,161.741,6694.0
2018-05-30 11:10:00,172.58,172.71,172.5,172.5,12400.0,161.7972,161.9191,161.7222,161.7222,12400.0
2018-05-30 11:20:00,172.54,172.76,172.47,172.76,6224.0,161.7597,161.966,161.6941,161.966,6224.0
2018-05-30 11:30:00,172.71,173.28,172.7,173.16,7347.0,161.9191,162.4535,161.9097,162.341,7347.0
2018-05-30 11:40:00,173.18,173.18,172.87,172.92,9469.0,162.3597,162.3597,162.0691,162.116,9469.0
2018-05-30 11:50:00,172.93,173.19,172.86,173.09,9800.0,162.1254,162.3691,162.0597,162.2754,9800.0
2018-05-30 12:00:00,173.1,173.32,172.98,172.99,7487.0,162.2847,162.491,162.1722,162.1816,7487.0
2018-05-30 12:10:00,172.93,173.04,172.82,172.82,2450.0,162.1254,162.2285,162.0222,162.0222,2450.0
2018-05-30 12:20:00,172.82,173.28,172.82,173.16,10695.0,162.0222,162.4535,162.0222,162.341,10695.0
2018-05-30 12:30:00,173.12,173.14,172.73,172.86,17473.0,162.3035,162.3222,161.9379,162.0597,17473.0
2018-05-30 12:40:00,172.81,173.12,172.72,173.12,16349.0,162.0129,162.3035,161.9285,162.3035,16349.0
2018-05-30 12:50:00,173.13,173.51,173.13,173.39,7900.0,162.3129,162.6691,162.3129,162.5566,7900.0
2018-05-30 13:00:00,173.46,173.47,173.19,173.31,7107.0,162.6222,162.6316,162.3691,162.4816,7107.0
2018-05-30 13:10:00,173.28,173.64,173.23,173.53,9030.0,162.4535,162.791,162.4066,162.6879,9030.0
2018-05-30 13:20:00,173.48,173.61,173.33,173.36,10476.0,162.641,162.7629,162.5004,162.5285,10476.0
2018-05-30 13:30:00,173.27,173.37,173.04,173.19,7721.0,162.4441,162.5379,162.2285,162.3691,7721.0
2018-05-30 13:40:00,173.27,173.4,173.25,173.34,5904.0,162.4441,162.566,162.4254,162.5097,5904.0
2018-05-30 13:50:00,173.37,173.39,173.14,173.24,4120.0,162.5379,162.5566,162.3222,162.416,4120.0
2018-05-30 14:00:00,173.24,173.32,173.07,173.21,10679.0,162.416,162.491,162.2566,162.3879,10679.0
2018-05-30 14:10:00,173.35,173.41,173.08,173.14,5900.0,162.5191,162.5754,162.266,162.3222,5900.0
2018-05-30 14:20:00,173.22,173.22,172.99,173.19,7674.0,162.3972,162.3972,162.1816,162.3691,7674.0
2018-05-30 14:30:00,173.15,173.38,173.09,173.31,4800.0,162.3316,162.5472,162.2754,162.4816,4800.0
2018-05-30 14:40:00,173.29,173.33,173.04,173.04,6027.0,162.4629,162.5004,162.2285,162.2285,6027.0
2018-05-30 14:50:00,173.08,173.15,172.98,173.11,9457.0,162.266,162.3316,162.1722,162.2941,9457.0
2018-05-30 15:00:00,173.17,173.21,172.97,172.98,13039.0,162.3504,162.3879,162.1629,162.1722,13039.0
2018-05-30 15:10:00,172.98,173.04,172.86,173.02,12256.0,162.1722,162.2285,162.0597,162.2097,12256.0
2018-05-30 15:20:00,173.03,173.06,172.92,172.94,11348.0,162.2191,162.2472,162.116,162.1347,11348.0
2018-05-30 15:30:00,172.93,173.11,172.91,173.04,44358.0,162.1254,162.2941,162.1066,162.2285,44358.0
2018-05-30 15:40:00,173.04,173.31,172.99,173.3,24167.0,162.2285,162.4816,162.1816,162.4722,24167.0
2018-05-30 15:50:00,173.3,173.55,173.26,173.42,83211.0,162.4722,162.7066,162.4347,162.5847,83211.0
2018-05-31 09:30:00,173.42,173.72,172.12,173.4,11625.0,162.5847,162.866,161.366,162.566,11625.0
2018-05-31 09:40:00,173.26,173.41,172.67,172.92,7946.0,162.4347,162.5754,161.8816,162.116,7946.0
2018-05-31 09:50:00,172.77,172.89,172.55,172.73,16960.0,161.9754,162.0879,161.7691,161.9379,16960.0
2018-05-31 10:00:00,172.78,172.98,172.3,172.42,8445.0,161.9847,162.1722,161.5347,161.6472,8445.0
2018-05-31 10:10:00,172.33,172.61,172.09,172.09,5779.0,161.5628,161.8254,161.3378,161.3378,5779.0
2018-05-31 10:20:00,172.23,172.49,172.09,172.39,6630.0,161.4691,161.7129,161.3378,161.6191,6630.0
2018-05-31 10:30:00,172.35,172.44,172.21,172.37,6977.0,161.5816,161.666,161.4503,161.6003,6977.0
2018-05-31 10:40:00,172.27,172.43,171.84,171.84,6215.0,161.5066,161.6566,161.1035,161.1035,6215.0
2018-05-31 10:50:00,171.86,172.19,171.77,172.15,9473.0,161.1222,161.4316,161.0378,161.3941,9473.0
2018-05-31 11:00:00,172.18,172.59,172.09,172.53,22317.0,161.4222,161.8066,161.3378,161.7504,22317.0
2018-05-31 11:10:00,172.54,172.88,172.49,172.72,12734.0,161.7597,162.0785,161.7129,161.9285,12734.0
2018-05-31 11:20:00,172.77,173.03,172.71,173.03,4549.0,161.9754,162.2191,161.9191,162.2191,4549.0
2018-05-31 11:30:00,173.07,173.08,172.64,172.98,5412.0,162.2566,162.266,161.8535,162.1722,5412.0
2018-05-31 11:40:00,173.03,173.22,172.87,172.97,3975.0,162.2191,162.3972,162.0691,162.1629,3975.0
2018-05-31 11:50:00,173.01,173.08,172.86,173.03,4100.0,162.2004,162.266,162.0597,162.2191,4100.0
2018-05-31 12:00:00,172.96,172.96,172.53,172.53,3731.0,162.1535,162.1535,161.7504,161.7504,3731.0
2018-05-31 12:10:00,172.57,172.69,172.49,172.67,6300.0,161.7879,161.9004,161.7129,161.8816,6300.0
2018-05-31 12:20:00,172.66,172.68,172.34,172.34,5925.0,161.8722,161.891,161.5722,161.5722,5925.0
2018-05-31 12:30:00,172.43,172.46,172.29,172.42,5607.0,161.6566,161.6847,161.5253,161.6472,5607.0
2018-05-31 12:40:00,172.4,172.67,172.4,172.56,13800.0,161.6285,161.8816,161.6285,161.7785,13800.0
2018-05-31 12:50:00,172.46,172.46,172.12,172.24,8716.0,161.6847,161.6847,161.366,161.4785,8716.0
2018-05-31 13:00:00,172.24,172.28,172.03,172.08,9798.0,161.4785,161.516,161.2816,161.3285,9798.0
2018-05-31 13:10:00,172.03,172.03,171.8,171.89,18787.0,161.2816,161.2816,161.066,161.1503,18787.0
2018-05-31 13:20:00,171.88,171.88,171.51,171.56,14130.0,161.141,161.141,160.7941,160.841,14130.0
2018-05-31 13:30:00,171.58,171.58,171.03,171.22,28934.0,160.8597,160.8597,160.3441,160.5222,28934.0
2018-05-31 13:40:00,171.29,171.56,171.16,171.16,11455.0,160.5878,160.841,160.4659,160.4659,11455.0
2018-05-31 13:50:00,171.12,171.12,170.91,171.03,11291.0,160.4284,160.4284,160.2316,160.3441,11291.0
2018-05-31 14:00:00,171.03,171.34,170.84,171.26,10563.0,160.3441,160.6347,160.1659,160.5597,10563.0
2018-05-31 14:10:00,171.28,171.62,171.18,171.42,17882.0,160.5785,160.8972,160.4847,160.7097,17882.0
2018-05-31 14:20:00,171.36,171.4,171.17,171.23,6044.0,160.6535,160.691,160.4753,160.5316,6044.0
2018-05-31 14:30:00,171.13,171.23,170.89,170.89,6934.0,160.4378,160.5316,160.2128,160.2128,6934.0
2018-05-31 14:40:00,170.85,171.0,170.73,170.95,3147.0,160.1753,160.3159,160.0628,160.2691,3147.0
2018-05-31 14:50:00,171.01,171.04,170.79,171.01,17071.0,160.3253,160.3534,160.1191,160.3253,17071.0
2018-05-31 15:00:00,171.04,171.26,170.82,171.26,16371.0,160.3534,160.5597,160.1472,160.5597,16371.0
2018-05-31 15:10:00,171.26,171.26,170.94,170.96,12608.0,160.5597,160.5597,160.2597,160.2784,12608.0
2018-05-31 15:20:00,170.98,171.14,170.85,170.9,16460.0,160.2972,160.4472,160.1753,160.2222,16460.0
2018-05-31 15:30:00,170.89,170.89,170.58,170.8,25273.0,160.2128,160.2128,159.9222,160.1284,25273.0
2018-05-31 15:40:00,170.8,170.92,170.49,170.75,24416.0,160.1284,160.2409,159.8378,160.0816,24416.0
2018-05-31 15:50:00,170.72,170.91,170.54,170.58,84621.0,160.0534,160.2316,159.8847,159.9222,84621.0
2018-06-01 09:30:00,172.44,173.71,172.4,173.03,23142.0,161.666,162.8566,161.6285,162.2191,23142.0
2018-06-01 09:40:00,173.03,173.12,172.68,172.85,17014.0,162.2191,162.3035,161.891,162.0504,17014.0
2018-06-01 09:50:00,172.91,173.17,172.77,172.91,12063.0,162.1066,162.3504,161.9754,162.1066,12063.0
2018-06-01 10:00:00,172.88,173.08,172.74,172.86,20683.0,162.0785,162.266,161.9472,162.0597,20683.0
2018-06-01 10:10:00,172.87,173.03,172.49,172.71,13032.0,162.0691,162.2191,161.7129,161.9191,13032.0
2018-06-01 10:20:00,172.67,173.11,172.62,172.67,11282.0,161.8816,162.2941,161.8347,161.8816,11282.0
2018-06-01 10:30:00,172.65,172.91,172.59,172.91,8426.0,161.8629,162.1066,161.8066,162.1066,8426.0
2018-06-01 10:40:00,172.86,172.92,172.64,172.74,9822.0,162.0597,162.116,161.8535,161.9472,9822.0
2018-06-01 10:50:00,172.73,172.82,172.68,172.81,4644.0,161.9379,162.0222,161.891,162.0129,4644.0
2018-06-01 11:00:00,172.78,172.83,172.52,172.69,8301.0,161.9847,162.0316,161.741,161.9004,8301.0
2018-06-01 11:10:00,172.65,172.69,172.44,172.59,6240.0,161.8629,161.9004,161.666,161.8066,6240.0
2018-06-01 11:20:00,172.57,172.77,172.45,172.46,5120.0,161.7879,161.9754,161.6754,161.6847,5120.0
2018-06-01 11:30:00,172.47,172.59,172.35,172.35,8608.0,161.6941,161.8066,161.5816,161.5816,8608.0
2018-06-01 11:40:00,172.37,172.4,172.07,172.1,9125.0,161.6003,161.6285,161.3191,161.3472,9125.0
2018-06-01 11:50:00,172.13,172.66,172.02,172.59,14273.0,161.3753,161.8722,161.2722,161.8066,14273.0
2018-06-01 12:00:00,172.62,172.64,172.51,172.51,3701.0,161.8347,161.8535,161.7316,161.7316,3701.0
2018-06-01 12:10:00,172.54,172.64,172.52,172.64,3700.0,161.7597,161.8535,161.741,161.8535,3700.0
2018-06-01 12:20:00,172.65,172.68,172.57,172.66,5993.0,161.8629,161.891,161.7879,161.8722,5993.0
2018-06-01 12:30:00,172.66,172.89,172.63,172.74,6250.0,161.8722,162.0879,161.8441,161.9472,6250.0
2018-06-01 12:40:00,172.79,172.84,172.67,172.67,10653.0,161.9941,162.041,161.8816,161.8816,10653.0
2018-06-01 12:50:00,172.76,172.8,172.64,172.7,3000.0,161.966,162.0035,161.8535,161.9097,3000.0
2018-06-01 13:00:00,172.73,172.9,172.73,172.9,3301.0,161.9379,162.0972,161.9379,162.0972,3301.0
2018-06-01 13:10:00,172.91,173.0,172.83,172.91,6443.0,162.1066,162.191,162.0316,162.1066,6443.0
2018-06-01 13:20:00,172.92,172.97,172.85,172.88,3819.0,162.116,162.1629,162.0504,162.0785,3819.0
2018-06-01 13:30:00,172.92,172.92,172.81,172.84,4226.0,162.116,162.116,162.0129,162.041,4226.0
2018-06-01 13:40:00,172.85,172.97,172.85,172.94,5094.0,162.0504,162.1629,162.0504,162.1347,5094.0
2018-06-01 13:50:00,172.94,173.0,172.9,172.92,5702.0,162.1347,162.191,162.0972,162.116,5702.0
2018-06-01 14:00:00,172.99,172.99,172.58,172.67,5801.0,162.1816,162.1816,161.7972,161.8816,5801.0
2018-06-01 14:10:00,172.66,172.75,172.62,172.72,4233.0,161.8722,161.9566,161.8347,161.9285,4233.0
2018-06-01 14:20:00,172.75,172.83,172.68,172.76,4033.0,161.9566,162.0316,161.891,161.966,4033.0
2018-06-01 14:30:00,172.79,172.81,172.63,172.68,5414.0,161.9941,162.0129,161.8441,161.891,5414.0
2018-06-01 14:40:00,172.67,172.92,172.67,172.83,8012.0,161.8816,162.116,161.8816,162.0316,8012.0
2018-06-01 14:50:00,172.86,172.99,172.83,172.94,8098.0,162.0597,162.1816,162.0316,162.1347,8098.0
2018-06-01 15:00:00,172.92,172.98,172.81,172.82,6130.0,162.116,162.1722,162.0129,162.0222,6130.0
2018-06-01 15:10:00,172.8,172.81,172.65,172.76,7580.0,162.0035,162.0129,161.8629,161.966,7580.0
2018-06-01 15:20:00,172.73,172.86,172.62,172.84,9316.0,161.9379,162.0597,161.8347,162.041,9316.0
2018-06-01 15:30:00,172.85,172.97,172.78,172.84,12180.0,162.0504,162.1629,161.9847,162.041,12180.0
2018-06-01 15:40:00,172.87,172.92,172.68,172.69,15439.0,162.0691,162.116,161.891,161.9004,15439.0
2018-06-01 15:50:00,172.68,173.03,172.68,172.95,53557.0,161.891,162.2191,161.891,162.1441,53557.0
2018-06-04 09:30:00,173.84,173.84,172.95,172.95,12908.0,162.9785,162.9785,162.1441,162.1441,12908.0
2018-06-04 09:40:00,173.09,173.16,172.92,173.0,13519.0,162.2754,162.341,162.116,162.191,13519.0
2018-06-04 09:50:00,173.0,173.38,172.99,173.38,5543.0,162.191,162.5472,162.1816,162.5472,5543.0
2018-06-04 10:00:00,173.4,173.73,173.3,173.5,9012.0,162.566,162.8754,162.4722,162.6597,9012.0
2018-06-04 10:10:00,173.52,173.96,173.49,173.86,5153.0,162.6785,163.091,162.6504,162.9973,5153.0
2018-06-04 10:20:00,173.86,173.95,173.62,173.62,3338.0,162.9973,163.0816,162.7722,162.7722,3338.0
2018-06-04 10:30:00,173.56,173.93,173.52,173.89,3916.0,162.716,163.0629,162.6785,163.0254,3916.0
2018-06-04 10:40:00,173.86,174.1,173.7,173.7,7683.0,162.9973,163.2223,162.8473,162.8473,7683.0
2018-06-04 10:50:00,173.78,173.84,173.71,173.8,3159.0,162.9223,162.9785,162.8566,162.941,3159.0
2018-06-04 11:00:00,173.89,174.06,173.88,173.99,3861.0,163.0254,163.1848,163.016,163.1191,3861.0
2018-06-04 11:10:00,173.98,173.99,173.83,173.86,4374.0,163.1098,163.1191,162.9691,162.9973,4374.0
2018-06-04 11:20:00,173.88,174.01,173.82,174.0,9139.0,163.016,163.1379,162.9598,163.1285,9139.0
2018-06-04 11:30:00,174.05,174.22,173.98,174.17,4215.0,163.1754,163.3348,163.1098,163.2879,4215.0
2018-06-04 11:40:00,174.17,174.52,174.14,174.44,6025.0,163.2879,163.616,163.2598,163.541,6025.0
2018-06-04 11:50:00,174.41,174.68,174.39,174.67,7284.0,163.5129,163.766,163.4941,163.7566,7284.0
2018-06-04 12:00:00,174.76,174.89,174.6,174.86,4644.0,163.841,163.9629,163.691,163.9348,4644.0
2018-06-04 12:10:00,174.78,174.8,174.5,174.5,6060.0,163.8598,163.8785,163.5973,163.5973,6060.0
2018-06-04 12:20:00,174.49,174.72,174.49,174.57,23630.0,163.5879,163.8035,163.5879,163.6629,23630.0
2018-06-04 12:30:00,174.6,174.62,174.51,174.55,3645.0,163.691,163.7098,163.6066,163.6441,3645.0
2018-06-04 12:40:00,174.6,174.64,174.54,174.61,2375.0,163.691,163.7285,163.6348,163.7004,2375.0
2018-06-04 12:50:00,174.61,174.8,174.61,174.7,6599.0,163.7004,163.8785,163.7004,163.7848,6599.0
2018-06-04 13:00:00,174.73,174.77,174.48,174.49,19630.0,163.8129,163.8504,163.5785,163.5879,19630.0
2018-06-04 13:10:00,174.56,174.59,174.49,174.59,2926.0,163.6535,163.6816,163.5879,163.6816,2926.0
2018-06-04 13:20:00,174.62,174.69,174.52,174.69,5801.0,163.7098,163.7754,163.616,163.7754,5801.0
2018-06-04 13:30:00,174.75,174.8,174.63,174.69,5983.0,163.8316,163.8785,163.7191,163.7754,5983.0
2018-06-04 13:40:00,174.72,174.75,174.61,174.64,6655.0,163.8035,163.8316,163.7004,163.7285,6655.0
2018-06-04 13:50:00,174.63,174.73,174.59,174.73,4797.0,163.7191,163.8129,163.6816,163.8129,4797.0
2018-06-04 14:00:00,174.72,174.94,174.65,174.94,5098.0,163.8035,164.0098,163.7379,164.0098,5098.0
2018-06-04 14:10:00,174.99,175.07,174.82,174.89,11888.0,164.0567,164.1317,163.8973,163.9629,11888.0
2018-06-04 14:20:00,174.87,175.11,174.87,175.07,5228.0,163.9441,164.1692,163.9441,164.1317,5228.0
2018-06-04 14:30:00,175.02,175.04,174.88,174.96,4120.0,164.0848,164.1035,163.9535,164.0285,4120.0
2018-06-04 14:40:00,174.93,174.94,174.77,174.85,8530.0,164.0004,164.0098,163.8504,163.9254,8530.0
2018-06-04 14:50:00,174.85,174.97,174.8,174.97,7278.0,163.9254,164.0379,163.8785,164.0379,7278.0
2018-06-04 15:00:00,174.96,174.97,174.83,174.97,7712.0,164.0285,164.0379,163.9066,164.0379,7712.0
2018-06-04 15:10:00,174.94,175.22,174.91,175.13,7447.0,164.0098,164.2723,163.9816,164.1879,7447.0
2018-06-04 15:20:00,175.12,175.12,174.92,174.92,10979.0,164.1785,164.1785,163.991,163.991,10979.0
2018-06-04 15:30:00,174.92,175.06,174.79,175.06,12768.0,163.991,164.1223,163.8691,164.1223,12768.0
2018-06-04 15:40:00,175.08,175.14,174.98,175.09,14242.0,164.141,164.1973,164.0473,164.1504,14242.0
2018-06-04 15:50:00,175.1,175.24,175.05,175.22,42971.0,164.1598,164.291,164.1129,164.2723,42971.0
2018-06-05 09:30:00,175.27,175.66,175.01,175.66,13489.0,164.3192,164.6848,164.0754,164.6848,13489.0
2018-06-05 09:40:00,175.6,175.99,175.53,175.88,4800.0,164.6285,164.9942,164.5629,164.891,4800.0
2018-06-05 09:50:00,175.99,175.99,175.73,175.88,7028.0,164.9942,164.9942,164.7504,164.891,7028.0
2018-06-05 10:00:00,175.76,176.21,175.76,176.08,7127.0,164.7785,165.2004,164.7785,165.0785,7127.0
2018-06-05 10:10:00,176.11,176.16,175.85,176.16,2730.0,165.1067,165.1535,164.8629,165.1535,2730.0
2018-06-05 10:20:00,176.09,176.55,176.04,176.55,6173.0,165.0879,165.5192,165.041,165.5192,6173.0
2018-06-05 10:30:00,176.63,176.67,176.02,176.05,8949.0,165.5942,165.6317,165.0223,165.0504,8949.0
2018-06-05 10:40:00,176.05,176.05,175.61,175.69,6629.0,165.0504,165.0504,164.6379,164.7129,6629.0
2018-06-05 10:50:00,175.65,175.98,175.65,175.84,5588.0,164.6754,164.9848,164.6754,164.8535,5588.0
2018-06-05 11:00:00,175.82,175.82,175.39,175.39,3725.0,164.8348,164.8348,164.4317,164.4317,3725.0
2018-06-05 11:10:00,175.32,175.67,175.32,175.67,5611.0,164.366,164.6942,164.366,164.6942,5611.0
2018-06-05 11:20:00,175.57,175.57,175.43,175.52,3938.0,164.6004,164.6004,164.4692,164.5535,3938.0
2018-06-05 11:30:00,175.51,175.53,175.26,175.49,4416.0,164.5442,164.5629,164.3098,164.5254,4416.0
2018-06-05 11:40:00,175.46,175.46,175.25,175.4,4203.0,164.4973,164.4973,164.3004,164.441,4203.0
2018-06-05 11:50:00,175.44,175.52,175.39,175.43,2903.0,164.4785,164.5535,164.4317,164.4692,2903.0
2018-06-05 12:00:00,175.41,175.54,175.23,175.47,8555.0,164.4504,164.5723,164.2817,164.5067,8555.0
2018-06-05 12:10:00,175.47,175.56,175.46,175.5,12015.0,164.5067,164.591,164.4973,164.5348,12015.0
2018-06-05 12:20:00,175.54,175.54,175.24,175.38,6155.0,164.5723,164.5723,164.291,164.4223,6155.0
2018-06-05 12:30:00,175.36,175.45,175.15,175.45,7068.0,164.4035,164.4879,164.2067,164.4879,7068.0
2018-06-05 12:40:00,175.39,175.5,175.11,175.28,2957.0,164.4317,164.5348,164.1692,164.3285,2957.0
2018-06-05 12:50:00,175.21,175.31,175.17,175.25,1990.0,164.2629,164.3567,164.2254,164.3004,1990.0
2018-06-05 13:00:00,175.33,175.42,175.3,175.38,4101.0,164.3754,164.4598,164.3473,164.4223,4101.0
2018-06-05 13:10:00,175.4,175.56,175.4,175.52,3022.0,164.441,164.591,164.441,164.5535,3022.0
2018-06-05 13:20:00,175.52,175.52,175.4,175.46,2806.0,164.5535,164.5535,164.441,164.4973,2806.0
2018-06-05 13:30:00,175.49,175.8,175.49,175.78,4454.0,164.5254,164.816,164.5254,164.7973,4454.0
2018-06-05 13:40:00,175.8,175.95,175.73,175.94,5201.0,164.816,164.9567,164.7504,164.9473,5201.0
2018-06-05 13:50:00,175.91,175.91,175.72,175.81,4372.0,164.9192,164.9192,164.741,164.8254,4372.0
2018-06-05 14:00:00,175.81,175.89,175.58,175.68,11082.0,164.8254,164.9004,164.6098,164.7035,11082.0
2018-06-05 14:10:00,175.69,175.97,175.69,175.97,5632.0,164.7129,164.9754,164.7129,164.9754,5632.0
2018-06-05 14:20:00,175.98,176.09,175.89,176.09,4403.0,164.9848,165.0879,164.9004,165.0879,4403.0
2018-06-05 14:30:00,176.11,176.16,176.05,176.08,5590.0,165.1067,165.1535,165.0504,165.0785,5590.0
2018-06-05 14:40:00,176.06,176.26,176.05,176.17,5016.0,165.0598,165.2473,165.0504,165.1629,5016.0
2018-06-05 14:50:00,176.23,176.38,176.2,176.26,5800.0,165.2192,165.3598,165.1911,165.2473,5800.0
2018-06-05 15:00:00,176.23,176.26,176.15,176.18,7710.0,165.2192,165.2473,165.1442,165.1723,7710.0
2018-06-05 15:10:00,176.18,176.22,175.97,176.05,5050.0,165.1723,165.2098,164.9754,165.0504,5050.0
2018-06-05 15:20:00,176.04,176.14,175.97,176.08,9724.0,165.041,165.1348,164.9754,165.0785,9724.0
2018-06-05 15:30:00,176.08,176.26,176.08,176.25,9807.0,165.0785,165.2473,165.0785,165.2379,9807.0
2018-06-05 15:40:00,176.27,176.28,176.01,176.22,22959.0,165.2567,165.2661,165.0129,165.2098,22959.0
2018-06-05 15:50:00,176.22,176.32,175.96,176.16,93892.0,165.2098,165.3036,164.966,165.1535,93892.0
2018-06-06 09:30:00,176.72,177.72,176.72,177.03,12452.0,165.6786,166.6161,165.6786,165.9692,12452.0
2018-06-06 09:40:00,177.06,177.24,176.59,176.59,10103.0,165.9973,166.1661,165.5567,165.5567,10103.0
2018-06-06 09:50:00,176.53,176.64,176.31,176.39,2500.0,165.5004,165.6036,165.2942,165.3692,2500.0
2018-06-06 10:00:00,176.47,176.5,176.22,176.26,2734.0,165.4442,165.4723,165.2098,165.2473,2734.0
2018-06-06 10:10:00,176.34,176.6,176.22,176.27,6678.0,165.3223,165.5661,165.2098,165.2567,6678.0
2018-06-06 10:20:00,176.42,176.46,176.33,176.42,3434.0,165.3973,165.4348,165.3129,165.3973,3434.0
2018-06-06 10:30:00,176.37,176.5,176.17,176.27,13732.0,165.3504,165.4723,165.1629,165.2567,13732.0
2018-06-06 10:40:00,176.27,176.34,176.11,176.15,5248.0,165.2567,165.3223,165.1067,165.1442,5248.0
2018-06-06 10:50:00,176.24,176.5,176.24,176.5,2999.0,165.2286,165.4723,165.2286,165.4723,2999.0
2018-06-06 11:00:00,176.43,176.71,176.42,176.61,12597.0,165.4067,165.6692,165.3973,165.5754,12597.0
2018-06-06 11:10:00,176.6,176.78,176.55,176.76,5646.0,165.5661,165.7348,165.5192,165.7161,5646.0
2018-06-06 11:20:00,176.78,177.0,176.77,177.0,3115.0,165.7348,165.9411,165.7254,165.9411,3115.0
2018-06-06 11:30:00,177.06,177.2,177.05,177.11,3138.0,165.9973,166.1286,165.9879,166.0442,3138.0
2018-06-06 11:40:00,177.08,177.32,177.05,177.28,2100.0,166.0161,166.2411,165.9879,166.2036,2100.0
2018-06-06 11:50:00,177.34,177.35,177.17,177.34,2600.0,166.2598,166.2692,166.1004,166.2598,2600.0
2018-06-06 12:00:00,177.35,177.35,177.13,177.19,3147.0,166.2692,166.2692,166.0629,166.1192,3147.0
2018-06-06 12:10:00,177.11,177.3,177.07,177.3,2573.0,166.0442,166.2223,166.0067,166.2223,2573.0
2018-06-06 12:20:00,177.28,177.3,177.27,177.3,700.0,166.2036,166.2223,166.1942,166.2223,700.0
2018-06-06 12:30:00,177.31,177.46,177.31,177.4,4161.0,166.2317,166.3723,166.2317,166.3161,4161.0
2018-06-06 12:40:00,177.43,177.43,177.36,177.39,4645.0,166.3442,166.3442,166.2786,166.3067,4645.0
2018-06-06 12:50:00,177.35,177.36,177.18,177.3,8768.0,166.2692,166.2786,166.1098,166.2223,8768.0
2018-06-06 13:00:00,177.26,177.33,177.25,177.28,1636.0,166.1848,166.2504,166.1754,166.2036,1636.0
2018-06-06 13:10:00,177.28,177.3,177.18,177.18,5133.0,166.2036,166.2223,166.1098,166.1098,5133.0
2018-06-06 13:20:00,177.16,177.16,177.08,177.13,4900.0,166.0911,166.0911,166.0161,166.0629,4900.0
2018-06-06 13:30:00,177.21,177.21,177.08,177.15,2443.0,166.1379,166.1379,166.0161,166.0817,2443.0
2018-06-06 13:40:00,177.15,177.15,177.04,177.06,2878.0,166.0817,166.0817,165.9786,165.9973,2878.0
2018-06-06 13:50:00,177.0,177.12,177.0,177.12,1791.0,165.9411,166.0536,165.9411,166.0536,1791.0
2018-06-06 14:00:00,177.19,177.31,177.16,177.31,4511.0,166.1192,166.2317,166.0911,166.2317,4511.0
2018-06-06 14:10:00,177.34,177.47,177.33,177.35,7618.0,166.2598,166.3817,166.2504,166.2692,7618.0
2018-06-06 14:20:00,177.33,177.43,177.3,177.42,2547.0,166.2504,166.3442,166.2223,166.3348,2547.0
2018-06-06 14:30:00,177.41,177.85,177.39,177.81,12823.0,166.3254,166.738,166.3067,166.7005,12823.0
2018-06-06 14:40:00,177.89,178.05,177.88,178.05,5464.0,166.7755,166.9255,166.7661,166.9255,5464.0
2018-06-06 14:50:00,178.07,178.11,177.89,178.01,5676.0,166.9442,166.9817,166.7755,166.888,5676.0
2018-06-06 15:00:00,178.01,178.01,177.87,177.88,13816.0,166.888,166.888,166.7567,166.7661,13816.0
2018-06-06 15:10:00,177.88,178.25,177.84,178.19,13436.0,166.7661,167.113,166.7286,167.0567,13436.0
2018-06-06 15:20:00,178.21,178.31,178.03,178.03,11103.0,167.0755,167.1692,166.9067,166.9067,11103.0
2018-06-06 15:30:00,178.09,178.29,178.08,178.17,9716.0,166.963,167.1505,166.9536,167.038,9716.0
2018-06-06 15:40:00,178.15,178.19,178.07,178.08,18257.0,167.0192,167.0567,166.9442,166.9536,18257.0
2018-06-06 15:50:00,178.09,178.32,177.96,178.3,73444.0,166.963,167.1786,166.8411,167.1598,73444.0
2018-06-07 09:30:00,178.62,178.72,177.74,178.02,10247.0,167.4598,167.5536,166.6348,166.8973,10247.0
2018-06-07 09:40:00,178.0,178.34,177.69,178.34,2413.0,166.8786,167.1973,166.588,167.1973,2413.0
2018-06-07 09:50:00,178.35,178.4,178.0,178.07,3152.0,167.2067,167.2536,166.8786,166.9442,3152.0
2018-06-07 10:00:00,178.26,178.65,178.22,178.47,6113.0,167.1223,167.488,167.0848,167.3192,6113.0
2018-06-07 10:10:00,178.43,178.58,178.32,178.34,2601.0,167.2817,167.4223,167.1786,167.1973,2601.0
2018-06-07 10:20:00,178.4,178.4,178.19,178.35,1800.0,167.2536,167.2536,167.0567,167.2067,1800.0
2018-06-07 10:30:00,178.26,178.27,177.66,177.8,5736.0,167.1223,167.1317,166.5598,166.6911,5736.0
2018-06-07 10:40:00,177.85,177.98,177.75,177.91,3450.0,166.738,166.8598,166.6442,166.7942,3450.0
2018-06-07 10:50:00,177.91,178.15,177.84,178.12,3403.0,166.7942,167.0192,166.7286,166.9911,3403.0
2018-06-07 11:00:00,178.05,178.05,177.7,177.98,5668.0,166.9255,166.9255,166.5973,166.8598,5668.0
2018-06-07 11:10:00,177.92,178.27,177.91,178.15,2366.0,166.8036,167.1317,166.7942,167.0192,2366.0
2018-06-07 11:20:00,178.22,178.23,177.84,177.95,4750.0,167.0848,167.0942,166.7286,166.8317,4750.0
2018-06-07 11:30:00,177.97,178.06,177.67,177.78,6700.0,166.8505,166.9348,166.5692,166.6723,6700.0
2018-06-07 11:40:00,177.86,177.89,177.72,177.72,5227.0,166.7473,166.7755,166.6161,166.6161,5227.0
2018-06-07 11:50:00,177.72,177.85,177.63,177.73,4931.0,166.6161,166.738,166.5317,166.6255,4931.0
2018-06-07 12:00:00,177.8,177.96,177.78,177.93,3377.0,166.6911,166.8411,166.6723,166.813,3377.0
2018-06-07 12:10:00,177.86,178.05,177.86,177.99,6493.0,166.7473,166.9255,166.7473,166.8692,6493.0
2018-06-07 12:20:00,177.98,178.09,177.87,178.05,8268.0,166.8598,166.963,166.7567,166.9255,8268.0
2018-06-07 12:30:00,178.05,178.08,177.37,177.62,25948.0,166.9255,166.9536,166.2879,166.5223,25948.0
2018-06-07 12:40:00,177.62,177.62,177.35,177.35,8222.0,166.5223,166.5223,166.2692,166.2692,8222.0
2018-06-07 12:50:00,177.25,177.34,177.13,177.26,3718.0,166.1754,166.2598,166.0629,166.1848,3718.0
2018-06-07 13:00:00,177.3,177.34,177.16,177.21,4100.0,166.2223,166.2598,166.0911,166.1379,4100.0
2018-06-07 13:10:00,177.17,177.32,176.95,177.02,6128.0,166.1004,166.2411,165.8942,165.9598,6128.0
2018-06-07 13:20:00,177.02,177.02,176.68,176.68,3766.0,165.9598,165.9598,165.6411,165.6411,3766.0
2018-06-07 13:30:00,176.68,176.88,176.52,176.54,6852.0,165.6411,165.8286,165.4911,165.5098,6852.0
2018-06-07 13:40:00,176.42,177.02,176.41,177.0,5246.0,165.3973,165.9598,165.3879,165.9411,5246.0
2018-06-07 13:50:00,177.11,177.11,176.86,176.87,4536.0,166.0442,166.0442,165.8098,165.8192,4536.0
2018-06-07 14:00:00,176.88,177.21,176.76,177.05,7986.0,165.8286,166.1379,165.7161,165.9879,7986.0
2018-06-07 14:10:00,177.16,177.16,176.96,177.06,3100.0,166.0911,166.0911,165.9036,165.9973,3100.0
2018-06-07 14:20:00,177.02,177.09,176.93,177.09,4038.0,165.9598,166.0254,165.8754,166.0254,4038.0
2018-06-07 14:30:00,177.09,177.32,177.03,177.28,3600.0,166.0254,166.2411,165.9692,166.2036,3600.0
2018-06-07 14:40:00,177.23,177.45,177.16,177.45,8777.0,166.1567,166.363,166.0911,166.363,8777.0
2018-06-07 14:50:00,177.5,177.55,177.36,177.36,3200.0,166.4098,166.4567,166.2786,166.2786,3200.0
2018-06-07 15:00:00,177.39,177.53,177.33,177.36,8990.0,166.3067,166.438,166.2504,166.2786,8990.0
2018-06-07 15:10:00,177.35,177.56,177.33,177.56,4898.0,166.2692,166.4661,166.2504,166.4661,4898.0
2018-06-07 15:20:00,177.56,177.67,177.4,177.48,21474.0,166.4661,166.5692,166.3161,166.3911,21474.0
2018-06-07 15:30:00,177.55,177.59,177.43,177.49,19409.0,166.4567,166.4942,166.3442,166.4005,19409.0
2018-06-07 15:40:00,177.54,177.76,177.29,177.39,21141.0,166.4473,166.6536,166.2129,166.3067,21141.0
2018-06-07 15:50:00,177.45,177.81,177.45,177.74,52265.0,166.363,166.7005,166.363,166.6348,52265.0
2018-06-08 09:30:00,177.76,177.84,177.39,177.59,13133.0,166.6536,166.7286,166.3067,166.4942,13133.0
2018-06-08 09:40:00,177.49,178.14,177.39,177.78,6522.0,166.4005,167.0098,166.3067,166.6723,6522.0
2018-06-08 09:50:00,177.71,178.13,177.68,178.06,1957.0,166.6067,167.0005,166.5786,166.9348,1957.0
2018-06-08 10:00:00,178.11,178.49,178.07,178.49,2700.0,166.9817,167.338,166.9442,167.338,2700.0
2018-06-08 10:10:00,178.39,178.62,178.33,178.55,4850.0,167.2442,167.4598,167.188,167.3942,4850.0
2018-06-08 10:20:00,178.61,178.88,178.57,178.58,4400.0,167.4505,167.7036,167.413,167.4223,4400.0
2018-06-08 10:30:00,178.52,178.66,177.86,177.86,10927.0,167.3661,167.4974,166.7473,166.7473,10927.0
2018-06-08 10:40:00,177.84,177.99,177.74,177.79,7385.0,166.7286,166.8692,166.6348,166.6817,7385.0
2018-06-08 10:50:00,177.88,178.23,177.88,178.13,3870.0,166.7661,167.0942,166.7661,167.0005,3870.0
2018-06-08 11:00:00,178.12,178.47,178.11,178.37,6790.0,166.9911,167.3192,166.9817,167.2255,6790.0
2018-06-08 11:10:00,178.31,178.54,178.31,178.42,2822.0,167.1692,167.3848,167.1692,167.2723,2822.0
2018-06-08 11:20:00,178.36,178.36,178.12,178.26,4700.0,167.2161,167.2161,166.9911,167.1223,4700.0
2018-06-08 11:30:00,178.23,178.3,178.12,178.29,2860.0,167.0942,167.1598,166.9911,167.1505,2860.0
2018-06-08 11:40:00,178.36,178.36,178.01,178.16,6300.0,167.2161,167.2161,166.888,167.0286,6300.0
2018-06-08 11:50:00,178.32,178.37,178.27,178.32,1000.0,167.1786,167.2255,167.1317,167.1786,1000.0
2018-06-08 12:00:00,178.28,178.6,178.28,178.47,5810.0,167.1411,167.4411,167.1411,167.3192,5810.0
2018-06-08 12:10:00,178.47,178.51,178.4,178.4,1100.0,167.3192,167.3567,167.2536,167.2536,1100.0
2018-06-08 12:20:00,178.5,178.66,178.46,178.58,3406.0,167.3473,167.4974,167.3098,167.4223,3406.0
2018-06-08 12:30:00,178.66,178.66,178.48,178.48,3800.0,167.4974,167.4974,167.3286,167.3286,3800.0
2018-06-08 12:40:00,178.54,178.61,178.49,178.61,2500.0,167.3848,167.4505,167.338,167.4505,2500.0
2018-06-08 12:50:00,178.61,178.63,178.47,178.54,4850.0,167.4505,167.4692,167.3192,167.3848,4850.0
2018-06-08 13:00:00,178.49,178.51,178.3,178.32,10394.0,167.338,167.3567,167.1598,167.1786,10394.0
2018-06-08 13:10:00,178.39,178.47,178.37,178.41,8154.0,167.2442,167.3192,167.2255,167.263,8154.0
2018-06-08 13:20:00,178.42,178.5,178.39,178.5,1900.0,167.2723,167.3473,167.2442,167.3473,1900.0
2018-06-08 13:30:00,178.46,178.51,178.35,178.41,2600.0,167.3098,167.3567,167.2067,167.263,2600.0
2018-06-08 13:40:00,178.38,178.62,178.38,178.5,2350.0,167.2348,167.4598,167.2348,167.3473,2350.0
2018-06-08 13:50:00,178.46,178.52,178.33,178.45,5369.0,167.3098,167.3661,167.188,167.3005,5369.0
2018-06-08 14:00:00,178.51,178.64,178.51,178.53,2013.0,167.3567,167.4786,167.3567,167.3755,2013.0
2018-06-08 14:10:00,178.63,178.77,178.6,178.69,4112.0,167.4692,167.6005,167.4411,167.5255,4112.0
2018-06-08 14:20:00,178.7,178.75,178.59,178.75,3400.0,167.5349,167.5817,167.4317,167.5817,3400.0
2018-06-08 14:30:00,178.8,178.8,178.71,178.74,2941.0,167.6286,167.6286,167.5442,167.5724,2941.0
2018-06-08 14:40:00,178.81,178.93,178.75,178.86,6112.0,167.638,167.7505,167.5817,167.6849,6112.0
2018-06-08 14:50:00,178.83,178.87,178.68,178.68,2800.0,167.6567,167.6942,167.5161,167.5161,2800.0
2018-06-08 15:00:00,178.73,178.73,178.56,178.65,8211.0,167.563,167.563,167.4036,167.488,8211.0
2018-06-08 15:10:00,178.67,178.74,178.49,178.49,13450.0,167.5067,167.5724,167.338,167.338,13450.0
2018-06-08 15:20:00,178.47,178.73,178.47,178.57,5649.0,167.3192,167.563,167.3192,167.413,5649.0
2018-06-08 15:30:00,178.59,178.86,178.58,178.81,12480.0,167.4317,167.6849,167.4223,167.638,12480.0
2018-06-08 15:40:00,178.82,179.14,178.79,179.14,14241.0,167.6474,167.9474,167.6192,167.9474,14241.0
2018-06-08 15:50:00,179.16,179.29,179.12,179.2,72819.0,167.9661,168.088,167.9286,168.0036,72819.0
2018-06-11 09:30:00,179.1,179.76,179.05,179.42,25612.0,167.9099,168.5286,167.863,168.2099,25612.0
2018-06-11 09:40:00,179.43,179.53,179.07,179.33,3936.0,168.2192,168.313,167.8817,168.1255,3936.0
2018-06-11 09:50:00,179.32,179.4,179.11,179.18,5700.0,168.1161,168.1911,167.9192,167.9849,5700.0
2018-06-11 10:00:00,179.18,179.61,179.11,179.53,3200.0,167.9849,168.388,167.9192,168.313,3200.0
2018-06-11 10:10:00,179.47,179.65,179.32,179.62,15889.0,168.2567,168.4255,168.1161,168.3974,15889.0
2018-06-11 10:20:00,179.72,179.84,179.63,179.67,3600.0,168.4911,168.6036,168.4067,168.4442,3600.0
2018-06-11 10:30:00,179.7,179.73,179.21,179.22,6201.0,168.4724,168.5005,168.013,168.0224,6201.0
2018-06-11 10:40:00,179.23,179.43,179.07,179.11,5552.0,168.0317,168.2192,167.8817,167.9192,5552.0
2018-06-11 10:50:00,179.11,179.11,178.58,178.69,8192.0,167.9192,167.9192,167.4223,167.5255,8192.0
2018-06-11 11:00:00,178.69,178.8,178.49,178.62,3001.0,167.5255,167.6286,167.338,167.4598,3001.0
2018-06-11 11:10:00,178.62,178.7,178.45,178.45,3038.0,167.4598,167.5349,167.3005,167.3005,3038.0
2018-06-11 11:20:00,178.57,178.93,178.46,178.52,9377.0,167.413,167.7505,167.3098,167.3661,9377.0
2018-06-11 11:30:00,178.51,178.86,178.35,178.83,15344.0,167.3567,167.6849,167.2067,167.6567,15344.0
2018-06-11 11:40:00,178.82,179.1,178.6,178.66,22798.0,167.6474,167.9099,167.4411,167.4974,22798.0
2018-06-11 11:50:00,178.58,178.63,178.22,178.37,14859.0,167.4223,167.4692,167.0848,167.2255,14859.0
2018-06-11 12:00:00,178.32,178.37,178.12,178.32,10814.0,167.1786,167.2255,166.9911,167.1786,10814.0
2018-06-11 12:10:00,178.36,178.39,178.09,178.17,9038.0,167.2161,167.2442,166.963,167.038,9038.0
2018-06-11 12:20:00,178.16,178.28,178.06,178.27,8533.0,167.0286,167.1411,166.9348,167.1317,8533.0
2018-06-11 12:30:00,178.37,178.5,178.21,178.34,6052.0,167.2255,167.3473,167.0755,167.1973,6052.0
2018-06-11 12:40:00,178.39,178.55,178.38,178.47,7065.0,167.2442,167.3942,167.2348,167.3192,7065.0
2018-06-11 12:50:00,178.54,178.82,178.41,178.65,4309.0,167.3848,167.6474,167.263,167.488,4309.0
2018-06-11 13:00:00,178.6,178.6,178.35,178.52,8638.0,167.4411,167.4411,167.2067,167.3661,8638.0
2018-06-11 13:10:00,178.53,178.59,178.42,178.48,2595.0,167.3755,167.4317,167.2723,167.3286,2595.0
2018-06-11 13:20:00,178.5,178.58,178.42,178.58,3615.0,167.3473,167.4223,167.2723,167.4223,3615.0
2018-06-11 13:30:00,178.57,178.65,178.5,178.53,5228.0,167.413,167.488,167.3473,167.3755,5228.0
2018-06-11 13:40:00,178.46,178.49,178.33,178.43,4357.0,167.3098,167.338,167.188,167.2817,4357.0
2018-06-11 13:50:00,178.44,178.44,178.23,178.37,4253.0,167.2911,167.2911,167.0942,167.2255,4253.0
2018-06-11 14:00:00,178.38,178.38,178.18,178.18,4142.0,167.2348,167.2348,167.0473,167.0473,4142.0
2018-06-11 14:10:00,178.23,178.23,178.01,178.04,9870.0,167.0942,167.0942,166.888,166.9161,9870.0
2018-06-11 14:20:00,178.0,178.03,177.79,177.82,27191.0,166.8786,166.9067,166.6817,166.7098,27191.0
2018-06-11 14:30:00,177.8,177.93,177.63,177.63,24663.0,166.6911,166.813,166.5317,166.5317,24663.0
2018-06-11 14:40:00,177.65,177.66,177.41,177.59,13902.0,166.5505,166.5598,166.3254,166.4942,13902.0
2018-06-11 14:50:00,177.59,177.75,177.59,177.71,11587.0,166.4942,166.6442,166.4942,166.6067,11587.0
2018-06-11 15:00:00,177.7,177.84,177.68,177.75,3536.0,166.5973,166.7286,166.5786,166.6442,3536.0
2018-06-11 15:10:00,177.76,178.02,177.71,178.02,8904.0,166.6536,166.8973,166.6067,166.8973,8904.0
2018-06-11 15:20:00,178.0,178.08,177.97,178.0,7192.0,166.8786,166.9536,166.8505,166.8786,7192.0
2018-06-11 15:30:00,178.03,178.24,177.98,178.13,10831.0,166.9067,167.1036,166.8598,167.0005,10831.0
2018-06-11 15:40:00,178.14,178.17,178.02,178.09,13423.0,167.0098,167.038,166.8973,166.963,13423.0
2018-06-11 15:50:00,178.06,178.09,177.75,177.81,49602.0,166.9348,166.963,166.6442,166.7005,49602.0
2018-06-12 09:30:00,177.35,177.86,176.99,177.29,27289.0,166.2692,166.7473,165.9317,166.2129,27289.0
2018-06-12 09:40:00,177.36,177.37,176.5,176.83,24896.0,166.2786,166.2879,165.4723,165.7817,24896.0
2018-06-12 09:50:00,176.82,177.11,176.69,176.72,9500.0,165.7723,166.0442,165.6504,165.6786,9500.0
2018-06-12 10:00:00,176.71,177.05,176.45,176.85,26991.0,165.6692,165.9879,165.4254,165.8004,26991.0
2018-06-12 10:10:00,176.78,177.02,176.77,176.9,4939.0,165.7348,165.9598,165.7254,165.8473,4939.0
2018-06-12 10:20:00,176.92,177.0,176.56,176.62,7148.0,165.8661,165.9411,165.5286,165.5848,7148.0
2018-06-12 10:30:00,176.58,176.64,176.2,176.36,5673.0,165.5473,165.6036,165.1911,165.3411,5673.0
2018-06-12 10:40:00,176.25,176.49,176.25,176.43,5750.0,165.2379,165.4629,165.2379,165.4067,5750.0
2018-06-12 10:50:00,176.35,176.63,176.35,176.51,5238.0,165.3317,165.5942,165.3317,165.4817,5238.0
2018-06-12 11:00:00,176.46,176.59,176.39,176.54,8239.0,165.4348,165.5567,165.3692,165.5098,8239.0
2018-06-12 11:10:00,176.58,176.61,176.37,176.39,7511.0,165.5473,165.5754,165.3504,165.3692,7511.0
2018-06-12 11:20:00,176.47,176.6,176.47,176.6,5028.0,165.4442,165.5661,165.4442,165.5661,5028.0
2018-06-12 11:30:00,176.56,176.76,176.56,176.72,6917.0,165.5286,165.7161,165.5286,165.6786,6917.0
2018-06-12 11:40:00,176.71,176.97,176.69,176.97,3400.0,165.6692,165.9129,165.6504,165.9129,3400.0
2018-06-12 11:50:00,176.97,177.2,176.94,177.2,5692.0,165.9129,166.1286,165.8848,166.1286,5692.0
2018-06-12 12:00:00,177.24,177.31,177.04,177.04,6110.0,166.1661,166.2317,165.9786,165.9786,6110.0
2018-06-12 12:10:00,176.99,177.27,176.99,177.25,4663.0,165.9317,166.1942,165.9317,166.1754,4663.0
2018-06-12 12:20:00,177.25,177.35,177.24,177.35,3794.0,166.1754,166.2692,166.1661,166.2692,3794.0
2018-06-12 12:30:00,177.37,177.51,177.37,177.51,7858.0,166.2879,166.4192,166.2879,166.4192,7858.0
2018-06-12 12:40:00,177.51,177.58,177.33,177.37,7700.0,166.4192,166.4848,166.2504,166.2879,7700.0
2018-06-12 12:50:00,177.38,177.45,177.33,177.33,5585.0,166.2973,166.363,166.2504,166.2504,5585.0
2018-06-12 13:00:00,177.38,177.41,177.3,177.38,6112.0,166.2973,166.3254,166.2223,166.2973,6112.0
2018-06-12 13:10:00,177.35,177.35,177.12,177.16,5877.0,166.2692,166.2692,166.0536,166.0911,5877.0
2018-06-12 13:20:00,177.16,177.25,177.11,177.15,4063.0,166.0911,166.1754,166.0442,166.0817,4063.0
2018-06-12 13:30:00,177.21,177.44,177.19,177.43,5357.0,166.1379,166.3536,166.1192,166.3442,5357.0
2018-06-12 13:40:00,177.43,177.45,177.38,177.43,4099.0,166.3442,166.363,166.2973,166.3442,4099.0
2018-06-12 13:50:00,177.43,177.72,177.43,177.71,5628.0,166.3442,166.6161,166.3442,166.6067,5628.0
2018-06-12 14:00:00,177.69,177.78,177.63,177.64,4763.0,166.588,166.6723,166.5317,166.5411,4763.0
2018-06-12 14:10:00,177.57,177.67,177.57,177.67,4848.0,166.4755,166.5692,166.4755,166.5692,4848.0
2018-06-12 14:20:00,177.62,177.69,177.38,177.4,5754.0,166.5223,166.588,166.2973,166.3161,5754.0
2018-06-12 14:30:00,177.39,177.52,177.38,177.52,5173.0,166.3067,166.4286,166.2973,166.4286,5173.0
2018-06-12 14:40:00,177.52,177.6,177.39,177.49,15607.0,166.4286,166.5036,166.3067,166.4005,15607.0
2018-06-12 14:50:00,177.41,177.48,177.34,177.34,5600.0,166.3254,166.3911,166.2598,166.2598,5600.0
2018-06-12 15:00:00,177.34,177.7,177.34,177.69,4075.0,166.2598,166.5973,166.2598,166.588,4075.0
2018-06-12 15:10:00,177.66,177.83,177.65,177.83,3070.0,166.5598,166.7192,166.5505,166.7192,3070.0
2018-06-12 15:20:00,177.9,177.94,177.8,177.94,6557.0,166.7848,166.8223,166.6911,166.8223,6557.0
2018-06-12 15:30:00,178.01,178.08,177.91,178.01,6460.0,166.888,166.9536,166.7942,166.888,6460.0
2018-06-12 15:40:00,178.02,178.1,177.9,177.93,10572.0,166.8973,166.9723,166.7848,166.813,10572.0
2018-06-12 15:50:00,177.94,178.18,177.94,178.03,35655.0,166.8223,167.0473,166.8223,166.9067,35655.0
2018-06-13 09:30:00,178.32,179.0,178.12,178.55,11868.0,167.1786,167.8161,166.9911,167.3942,11868.0
2018-06-13 09:40:00,178.51,178.73,178.5,178.65,1945.0,167.3567,167.563,167.3473,167.488,1945.0
2018-06-13 09:50:00,178.74,178.74,178.41,178.53,6817.0,167.5724,167.5724,167.263,167.3755,6817.0
2018-06-13 10:00:00,178.41,178.62,178.37,178.62,11876.0,167.263,167.4598,167.2255,167.4598,11876.0
2018-06-13 10:10:00,178.64,178.81,178.59,178.75,1800.0,167.4786,167.638,167.4317,167.5817,1800.0
2018-06-13 10:20:00,178.74,178.79,178.26,178.26,11099.0,167.5724,167.6192,167.1223,167.1223,11099.0
2018-06-13 10:30:00,178.31,178.37,178.22,178.29,1600.0,167.1692,167.2255,167.0848,167.1505,1600.0
2018-06-13 10:40:00,178.25,178.28,178.1,178.1,6533.0,167.113,167.1411,166.9723,166.9723,6533.0
2018-06-13 10:50:00,178.12,178.44,178.11,178.44,2414.0,166.9911,167.2911,166.9817,167.2911,2414.0
2018-06-13 11:00:00,178.44,178.49,178.1,178.2,4551.0,167.2911,167.338,166.9723,167.0661,4551.0
2018-06-13 11:10:00,178.18,178.45,178.03,178.33,5947.0,167.0473,167.3005,166.9067,167.188,5947.0
2018-06-13 11:20:00,178.45,178.47,178.31,178.31,3700.0,167.3005,167.3192,167.1692,167.1692,3700.0
2018-06-13 11:30:00,178.39,178.46,178.34,178.43,3002.0,167.2442,167.3098,167.1973,167.2817,3002.0
2018-06-13 11:40:00,178.4,178.41,178.31,178.33,2035.0,167.2536,167.263,167.1692,167.188,2035.0
2018-06-13 11:50:00,178.31,178.38,178.0,178.0,9992.0,167.1692,167.2348,166.8786,166.8786,9992.0
2018-06-13 12:00:00,177.97,177.99,177.91,177.94,2614.0,166.8505,166.8692,166.7942,166.8223,2614.0
2018-06-13 12:10:00,177.93,177.98,177.89,177.9,2655.0,166.813,166.8598,166.7755,166.7848,2655.0
2018-06-13 12:20:00,177.86,177.95,177.84,177.92,1400.0,166.7473,166.8317,166.7286,166.8036,1400.0
2018-06-13 12:30:00,177.97,177.99,177.91,177.91,3715.0,166.8505,166.8692,166.7942,166.7942,3715.0
2018-06-13 12:40:00,177.94,178.01,177.83,177.84,2201.0,166.8223,166.888,166.7192,166.7286,2201.0
2018-06-13 12:50:00,177.89,177.96,177.8,177.92,5174.0,166.7755,166.8411,166.6911,166.8036,5174.0
2018-06-13 13:00:00,177.88,178.12,177.88,177.92,4602.0,166.7661,166.9911,166.7661,166.8036,4602.0
2018-06-13 13:10:00,177.96,178.01,177.9,178.01,1700.0,166.8411,166.888,166.7848,166.888,1700.0
2018-06-13 13:20:00,178.0,178.05,177.94,178.01,4765.0,166.8786,166.9255,166.8223,166.888,4765.0
2018-06-13 13:30:00,177.99,178.03,177.83,177.98,4266.0,166.8692,166.9067,166.7192,166.8598,4266.0
2018-06-13 13:40:00,177.97,178.03,177.94,177.98,2609.0,166.8505,166.9067,166.8223,166.8598,2609.0
2018-06-13 13:50:00,178.0,178.05,177.92,177.92,4272.0,166.8786,166.9255,166.8036,166.8036,4272.0
2018-06-13 14:00:00,177.96,178.12,177.69,177.73,12273.0,166.8411,166.9911,166.588,166.6255,12273.0
2018-06-13 14:10:00,177.75,178.0,177.67,177.68,4955.0,166.6442,166.8786,166.5692,166.5786,4955.0
2018-06-13 14:20:00,177.69,177.77,177.61,177.63,3055.0,166.588,166.663,166.513,166.5317,3055.0
2018-06-13 14:30:00,177.62,178.02,177.51,178.02,6096.0,166.5223,166.8973,166.4192,166.8973,6096.0
2018-06-13 14:40:00,178.06,178.06,177.63,177.63,4948.0,166.9348,166.9348,166.5317,166.5317,4948.0
2018-06-13 14:50:00,177.78,177.78,177.46,177.61,5043.0,166.6723,166.6723,166.3723,166.513,5043.0
2018-06-13 15:00:00,177.64,177.98,177.59,177.84,6312.0,166.5411,166.8598,166.4942,166.7286,6312.0
2018-06-13 15:10:00,177.85,177.86,177.63,177.7,4273.0,166.738,166.7473,166.5317,166.5973,4273.0
2018-06-13 15:20:00,177.73,177.8,177.53,177.53,6530.0,166.6255,166.6911,166.438,166.438,6530.0
2018-06-13 15:30:00,177.59,177.6,177.21,177.21,10522.0,166.4942,166.5036,166.1379,166.1379,10522.0
2018-06-13 15:40:00,177.25,177.32,177.0,177.0,29193.0,166.1754,166.2411,165.9411,165.9411,29193.0
2018-06-13 15:50:00,176.97,177.12,176.82,176.88,88601.0,165.9129,166.0536,165.7723,165.8286,88601.0
2018-06-14 09:30:00,177.5,178.5,177.24,177.41,25222.0,166.4098,167.3473,166.1661,166.3254,25222.0
2018-06-14 09:40:00,177.41,177.63,177.24,177.44,5600.0,166.3254,166.5317,166.1661,166.3536,5600.0
2018-06-14 09:50:00,177.42,177.45,176.8,176.86,11733.0,166.3348,166.363,165.7536,165.8098,11733.0
2018-06-14 10:00:00,176.86,176.96,176.63,176.69,12240.0,165.8098,165.9036,165.5942,165.6504,12240.0
2018-06-14 10:10:00,176.71,176.71,176.12,176.12,21809.0,165.6692,165.6692,165.116,165.116,21809.0
2018-06-14 10:20:00,176.08,176.34,176.02,176.32,29394.0,165.0785,165.3223,165.0223,165.3036,29394.0
2018-06-14 10:30:00,176.26,176.28,175.88,176.13,4689.0,165.2473,165.2661,164.891,165.1254,4689.0
2018-06-14 10:40:00,176.22,176.34,176.02,176.02,5504.0,165.2098,165.3223,165.0223,165.0223,5504.0
2018-06-14 10:50:00,176.0,176.0,175.59,175.63,4019.0,165.0035,165.0035,164.6192,164.6567,4019.0
2018-06-14 11:00:00,175.56,176.1,175.43,176.1,8181.0,164.591,165.0973,164.4692,165.0973,8181.0
2018-06-14 11:10:00,176.13,176.21,175.92,175.99,8558.0,165.1254,165.2004,164.9285,164.9942,8558.0
2018-06-14 11:20:00,175.97,176.15,175.96,176.08,6900.0,164.9754,165.1442,164.966,165.0785,6900.0
2018-06-14 11:30:00,176.12,176.16,175.81,176.12,12496.0,165.116,165.1535,164.8254,165.116,12496.0
2018-06-14 11:40:00,176.18,176.18,176.03,176.06,8100.0,165.1723,165.1723,165.0317,165.0598,8100.0
2018-06-14 11:50:00,176.06,176.4,176.06,176.38,5046.0,165.0598,165.3786,165.0598,165.3598,5046.0
2018-06-14 12:00:00,176.32,176.32,175.97,175.97,8947.0,165.3036,165.3036,164.9754,164.9754,8947.0
2018-06-14 12:10:00,175.98,176.04,175.95,175.96,1243.0,164.9848,165.041,164.9567,164.966,1243.0
2018-06-14 12:20:00,175.96,176.02,175.85,175.9,3503.0,164.966,165.0223,164.8629,164.9098,3503.0
2018-06-14 12:30:00,175.88,176.17,175.87,176.17,11459.0,164.891,165.1629,164.8817,165.1629,11459.0
2018-06-14 12:40:00,176.17,176.21,176.02,176.02,6484.0,165.1629,165.2004,165.0223,165.0223,6484.0
2018-06-14 12:50:00,175.88,176.07,175.87,175.94,12400.0,164.891,165.0692,164.8817,164.9473,12400.0
2018-06-14 13:00:00,175.94,176.31,175.93,176.31,4011.0,164.9473,165.2942,164.9379,165.2942,4011.0
2018-06-14 13:10:00,176.32,176.5,176.25,176.36,13584.0,165.3036,165.4723,165.2379,165.3411,13584.0
2018-06-14 13:20:00,176.38,176.4,176.23,176.4,7480.0,165.3598,165.3786,165.2192,165.3786,7480.0
2018-06-14 13:30:00,176.39,176.58,176.39,176.53,11749.0,165.3692,165.5473,165.3692,165.5004,11749.0
2018-06-14 13:40:00,176.55,176.58,176.47,176.47,17996.0,165.5192,165.5473,165.4442,165.4442,17996.0
2018-06-14 13:50:00,176.48,176.56,176.29,176.29,3939.0,165.4536,165.5286,165.2754,165.2754,3939.0
2018-06-14 14:00:00,176.32,176.37,175.97,176.02,9469.0,165.3036,165.3504,164.9754,165.0223,9469.0
2018-06-14 14:10:00,176.02,176.2,175.96,176.05,6528.0,165.0223,165.1911,164.966,165.0504,6528.0
2018-06-14 14:20:00,176.09,176.31,176.09,176.19,4798.0,165.0879,165.2942,165.0879,165.1817,4798.0
2018-06-14 14:30:00,176.21,176.27,175.97,175.97,8167.0,165.2004,165.2567,164.9754,164.9754,8167.0
2018-06-14 14:40:00,175.97,176.01,175.87,175.93,2566.0,164.9754,165.0129,164.8817,164.9379,2566.0
2018-06-14 14:50:00,175.9,175.91,175.68,175.71,5414.0,164.9098,164.9192,164.7035,164.7317,5414.0
2018-06-14 15:00:00,175.71,175.85,175.61,175.85,7199.0,164.7317,164.8629,164.6379,164.8629,7199.0
2018-06-14 15:10:00,175.89,175.96,175.85,175.96,2900.0,164.9004,164.966,164.8629,164.966,2900.0
2018-06-14 15:20:00,175.91,176.07,175.88,176.02,6645.0,164.9192,165.0692,164.891,165.0223,6645.0
2018-06-14 15:30:00,176.02,176.08,175.98,176.08,16957.0,165.0223,165.0785,164.9848,165.0785,16957.0
2018-06-14 15:40:00,176.1,176.26,176.09,176.13,32101.0,165.0973,165.2473,165.0879,165.1254,32101.0
2018-06-14 15:50:00,176.11,176.12,175.76,175.92,67369.0,165.1067,165.116,164.7785,164.9285,67369.0
2018-06-15 09:30:00,175.58,175.58,174.68,175.13,188645.0,164.6098,164.6098,163.766,164.1879,188645.0
2018-06-15 09:40:00,175.11,175.9,175.01,175.89,8225.0,164.1692,164.9098,164.0754,164.9004,8225.0
2018-06-15 09:50:00,175.78,175.87,175.46,175.71,9940.0,164.7973,164.8817,164.4973,164.7317,9940.0
2018-06-15 10:00:00,175.64,175.8,175.45,175.66,16223.0,164.666,164.816,164.4879,164.6848,16223.0
2018-06-15 10:10:00,175.7,175.86,175.56,175.73,14498.0,164.7223,164.8723,164.591,164.7504,14498.0
2018-06-15 10:20:00,175.72,176.13,175.55,176.05,26781.0,164.741,165.1254,164.5817,165.0504,26781.0
2018-06-15 10:30:00,176.01,176.1,175.36,175.55,6982.0,165.0129,165.0973,164.4035,164.5817,6982.0
2018-06-15 10:40:00,175.58,176.03,175.57,176.03,2346.0,164.6098,165.0317,164.6004,165.0317,2346.0
2018-06-15 10:50:00,176.02,176.34,175.9,176.19,4046.0,165.0223,165.3223,164.9098,165.1817,4046.0
2018-06-15 11:00:00,176.2,176.42,176.14,176.21,4819.0,165.1911,165.3973,165.1348,165.2004,4819.0
2018-06-15 11:10:00,176.28,176.28,176.06,176.08,2255.0,165.2661,165.2661,165.0598,165.0785,2255.0
2018-06-15 11:20:00,176.18,176.36,176.07,176.08,3376.0,165.1723,165.3411,165.0692,165.0785,3376.0
2018-06-15 11:30:00,176.0,176.12,175.87,176.03,2900.0,165.0035,165.116,164.8817,165.0317,2900.0
2018-06-15 11:40:00,176.03,176.18,175.88,175.88,2762.0,165.0317,165.1723,164.891,164.891,2762.0
2018-06-15 11:50:00,175.89,176.19,175.89,176.19,3502.0,164.9004,165.1817,164.9004,165.1817,3502.0
2018-06-15 12:00:00,176.28,176.28,176.08,176.08,2780.0,165.2661,165.2661,165.0785,165.0785,2780.0
2018-06-15 12:10:00,176.06,176.14,175.99,176.04,3865.0,165.0598,165.1348,164.9942,165.041,3865.0
2018-06-15 12:20:00,175.99,175.99,175.69,175.76,5885.0,164.9942,164.9942,164.7129,164.7785,5885.0
2018-06-15 12:30:00,175.82,175.9,175.76,175.88,3215.0,164.8348,164.9098,164.7785,164.891,3215.0
2018-06-15 12:40:00,175.92,176.07,175.89,175.97,3800.0,164.9285,165.0692,164.9004,164.9754,3800.0
2018-06-15 12:50:00,176.07,176.31,176.07,176.31,2481.0,165.0692,165.2942,165.0692,165.2942,2481.0
2018-06-15 13:00:00,176.24,176.34,176.22,176.27,2905.0,165.2286,165.3223,165.2098,165.2567,2905.0
2018-06-15 13:10:00,176.3,176.45,176.26,176.43,3200.0,165.2848,165.4254,165.2473,165.4067,3200.0
2018-06-15 13:20:00,176.43,176.48,176.27,176.45,2713.0,165.4067,165.4536,165.2567,165.4254,2713.0
2018-06-15 13:30:00,176.46,176.48,176.38,176.47,2000.0,165.4348,165.4536,165.3598,165.4442,2000.0
2018-06-15 13:40:00,176.39,176.56,176.33,176.42,3405.0,165.3692,165.5286,165.3129,165.3973,3405.0
2018-06-15 13:50:00,176.38,176.42,176.26,176.41,2505.0,165.3598,165.3973,165.2473,165.3879,2505.0
2018-06-15 14:00:00,176.41,176.57,176.29,176.57,3800.0,165.3879,165.5379,165.2754,165.5379,3800.0
2018-06-15 14:10:00,176.53,176.61,176.52,176.61,1400.0,165.5004,165.5754,165.4911,165.5754,1400.0
2018-06-15 14:20:00,176.66,176.99,176.66,176.99,4690.0,165.6223,165.9317,165.6223,165.9317,4690.0
2018-06-15 14:30:00,176.88,176.94,176.8,176.9,3388.0,165.8286,165.8848,165.7536,165.8473,3388.0
2018-06-15 14:40:00,176.93,176.97,176.79,176.79,5267.0,165.8754,165.9129,165.7442,165.7442,5267.0
2018-06-15 14:50:00,176.84,176.99,176.84,176.88,3008.0,165.7911,165.9317,165.7911,165.8286,3008.0
2018-06-15 15:00:00,176.84,176.9,176.68,176.69,5347.0,165.7911,165.8473,165.6411,165.6504,5347.0
2018-06-15 15:10:00,176.68,176.78,176.56,176.56,5198.0,165.6411,165.7348,165.5286,165.5286,5198.0
2018-06-15 15:20:00,176.56,176.86,176.56,176.8,6692.0,165.5286,165.8098,165.5286,165.7536,6692.0
2018-06-15 15:30:00,176.76,176.76,176.6,176.71,8769.0,165.7161,165.7161,165.5661,165.6692,8769.0
2018-06-15 15:40:00,176.74,176.88,176.54,176.79,22948.0,165.6973,165.8286,165.5098,165.7442,22948.0
2018-06-15 15:50:00,176.8,176.86,176.51,176.82,58062.0,165.7536,165.8098,165.4817,165.7723,58062.0
2018-06-18 09:30:00,175.83,175.83,175.03,175.19,6372.0,164.8442,164.8442,164.0942,164.2442,6372.0
2018-06-18 09:40:00,175.23,175.65,175.23,175.46,7277.0,164.2817,164.6754,164.2817,164.4973,7277.0
2018-06-18 09:50:00,175.39,175.72,174.93,174.93,23152.0,164.4317,164.741,164.0004,164.0004,23152.0
2018-06-18 10:00:00,174.9,174.95,174.82,174.82,3183.0,163.9723,164.0192,163.8973,163.8973,3183.0
2018-06-18 10:10:00,174.78,175.11,174.72,175.06,4504.0,163.8598,164.1692,163.8035,164.1223,4504.0
2018-06-18 10:20:00,175.08,175.31,175.08,175.26,2644.0,164.141,164.3567,164.141,164.3098,2644.0
2018-06-18 10:30:00,175.22,175.61,175.22,175.45,5995.0,164.2723,164.6379,164.2723,164.4879,5995.0
2018-06-18 10:40:00,175.45,175.54,175.36,175.41,23735.0,164.4879,164.5723,164.4035,164.4504,23735.0
2018-06-18 10:50:00,175.38,175.52,175.22,175.36,7603.0,164.4223,164.5535,164.2723,164.4035,7603.0
2018-06-18 11:00:00,175.37,175.52,175.27,175.47,8138.0,164.4129,164.5535,164.3192,164.5067,8138.0
2018-06-18 11:10:00,175.46,175.46,175.17,175.19,3578.0,164.4973,164.4973,164.2254,164.2442,3578.0
2018-06-18 11:20:00,175.26,175.26,175.18,175.2,2408.0,164.3098,164.3098,164.2348,164.2535,2408.0
2018-06-18 11:30:00,175.21,175.3,175.11,175.3,3500.0,164.2629,164.3473,164.1692,164.3473,3500.0
2018-06-18 11:40:00,175.28,175.4,175.28,175.34,2003.0,164.3285,164.441,164.3285,164.3848,2003.0
2018-06-18 11:50:00,175.35,175.36,175.21,175.24,2363.0,164.3942,164.4035,164.2629,164.291,2363.0
2018-06-18 12:00:00,175.19,175.4,175.17,175.4,1300.0,164.2442,164.441,164.2254,164.441,1300.0
2018-06-18 12:10:00,175.35,175.5,175.29,175.29,2006.0,164.3942,164.5348,164.3379,164.3379,2006.0
2018-06-18 12:20:00,175.29,175.43,175.29,175.39,12382.0,164.3379,164.4692,164.3379,164.4317,12382.0
2018-06-18 12:30:00,175.4,175.42,175.27,175.27,2297.0,164.441,164.4598,164.3192,164.3192,2297.0
2018-06-18 12:40:00,175.36,175.45,175.36,175.41,2588.0,164.4035,164.4879,164.4035,164.4504,2588.0
2018-06-18 12:50:00,175.4,175.47,175.31,175.47,4344.0,164.441,164.5067,164.3567,164.5067,4344.0
2018-06-18 13:00:00,175.44,175.51,175.36,175.42,9178.0,164.4785,164.5442,164.4035,164.4598,9178.0
2018-06-18 13:10:00,175.43,175.48,175.4,175.41,2998.0,164.4692,164.516,164.441,164.4504,2998.0
2018-06-18 13:20:00,175.48,175.72,175.46,175.63,8213.0,164.516,164.741,164.4973,164.6567,8213.0
2018-06-18 13:30:00,175.68,175.72,175.53,175.55,3138.0,164.7035,164.741,164.5629,164.5817,3138.0
2018-06-18 13:40:00,175.53,175.59,175.5,175.54,4300.0,164.5629,164.6192,164.5348,164.5723,4300.0
2018-06-18 13:50:00,175.56,175.56,175.4,175.45,2865.0,164.591,164.591,164.441,164.4879,2865.0
2018-06-18 14:00:00,175.38,175.6,175.38,175.57,5902.0,164.4223,164.6285,164.4223,164.6004,5902.0
2018-06-18 14:10:00,175.53,175.6,175.49,175.55,6067.0,164.5629,164.6285,164.5254,164.5817,6067.0
2018-06-18 14:20:00,175.54,175.58,175.49,175.5,5457.0,164.5723,164.6098,164.5254,164.5348,5457.0
2018-06-18 14:30:00,175.54,175.61,175.44,175.46,5693.0,164.5723,164.6379,164.4785,164.4973,5693.0
2018-06-18 14:40:00,175.48,175.5,175.36,175.4,8332.0,164.516,164.5348,164.4035,164.441,8332.0
2018-06-18 14:50:00,175.37,175.41,175.2,175.2,3167.0,164.4129,164.4504,164.2535,164.2535,3167.0
2018-06-18 15:00:00,175.15,175.19,175.12,175.12,4858.0,164.2067,164.2442,164.1785,164.1785,4858.0
2018-06-18 15:10:00,175.11,175.16,175.01,175.08,7410.0,164.1692,164.216,164.0754,164.141,7410.0
2018-06-18 15:20:00,175.13,175.27,175.1,175.19,10009.0,164.1879,164.3192,164.1598,164.2442,10009.0
2018-06-18 15:30:00,175.19,175.28,175.17,175.21,12268.0,164.2442,164.3285,164.2254,164.2629,12268.0
2018-06-18 15:40:00,175.25,175.39,175.13,175.39,19733.0,164.3004,164.4317,164.1879,164.4317,19733.0
2018-06-18 15:50:00,175.37,175.65,175.05,175.17,151033.0,164.4129,164.6754,164.1129,164.2254,151033.0
2018-06-19 09:30:00,173.35,174.1,173.13,173.36,19841.0,162.5191,163.2223,162.3129,162.5285,19841.0
2018-06-19 09:40:00,173.39,173.5,172.81,172.9,10937.0,162.5566,162.6597,162.0129,162.0972,10937.0
2018-06-19 09:50:00,172.98,172.99,172.55,172.79,9143.0,162.1722,162.1816,161.7691,161.9941,9143.0
2018-06-19 10:00:00,172.73,172.78,172.55,172.67,11416.0,161.9379,161.9847,161.7691,161.8816,11416.0
2018-06-19 10:10:00,172.68,172.93,172.55,172.76,15321.0,161.891,162.1254,161.7691,161.966,15321.0
2018-06-19 10:20:00,172.78,173.04,172.62,172.67,10029.0,161.9847,162.2285,161.8347,161.8816,10029.0
2018-06-19 10:30:00,172.64,172.87,172.51,172.79,7893.0,161.8535,162.0691,161.7316,161.9941,7893.0
2018-06-19 10:40:00,172.81,173.31,172.81,173.24,6400.0,162.0129,162.4816,162.0129,162.416,6400.0
2018-06-19 10:50:00,173.24,173.34,172.96,173.19,8789.0,162.416,162.5097,162.1535,162.3691,8789.0
2018-06-19 11:00:00,173.19,173.35,173.11,173.25,7872.0,162.3691,162.5191,162.2941,162.4254,7872.0
2018-06-19 11:10:00,173.28,173.69,173.18,173.69,26898.0,162.4535,162.8379,162.3597,162.8379,26898.0
2018-06-19 11:20:00,173.6,173.82,173.47,173.63,8254.0,162.7535,162.9598,162.6316,162.7816,8254.0
2018-06-19 11:30:00,173.59,173.72,173.47,173.57,4820.0,162.7441,162.866,162.6316,162.7254,4820.0
2018-06-19 11:40:00,173.59,173.86,173.54,173.76,5921.0,162.7441,162.9973,162.6972,162.9035,5921.0
2018-06-19 11:50:00,173.77,173.88,173.56,173.6,14909.0,162.9129,163.016,162.716,162.7535,14909.0
2018-06-19 12:00:00,173.53,173.53,173.25,173.42,4552.0,162.6879,162.6879,162.4254,162.5847,4552.0
2018-06-19 12:10:00,173.35,173.35,173.15,173.15,16103.0,162.5191,162.5191,162.3316,162.3316,16103.0
2018-06-19 12:20:00,173.17,173.27,173.14,173.14,14038.0,162.3504,162.4441,162.3222,162.3222,14038.0
2018-06-19 12:30:00,173.14,173.2,173.09,173.17,3423.0,162.3222,162.3785,162.2754,162.3504,3423.0
2018-06-19 12:40:00,173.1,173.1,172.9,172.93,5654.0,162.2847,162.2847,162.0972,162.1254,5654.0
2018-06-19 12:50:00,172.98,173.06,172.88,173.0,3800.0,162.1722,162.2472,162.0785,162.191,3800.0
2018-06-19 13:00:00,173.15,173.24,173.13,173.15,4118.0,162.3316,162.416,162.3129,162.3316,4118.0
2018-06-19 13:10:00,173.18,173.24,173.06,173.1,7704.0,162.3597,162.416,162.2472,162.2847,7704.0
2018-06-19 13:20:00,173.06,173.06,172.86,173.01,4105.0,162.2472,162.2472,162.0597,162.2004,4105.0
2018-06-19 13:30:00,172.98,173.18,172.77,173.18,5943.0,162.1722,162.3597,161.9754,162.3597,5943.0
2018-06-19 13:40:00,173.11,173.24,173.05,173.16,6454.0,162.2941,162.416,162.2379,162.341,6454.0
2018-06-19 13:50:00,173.16,173.2,173.01,173.12,5060.0,162.341,162.3785,162.2004,162.3035,5060.0
2018-06-19 14:00:00,173.17,173.41,173.15,173.31,25815.0,162.3504,162.5754,162.3316,162.4816,25815.0
2018-06-19 14:10:00,173.3,173.36,173.13,173.22,10479.0,162.4722,162.5285,162.3129,162.3972,10479.0
2018-06-19 14:20:00,173.21,173.33,173.16,173.24,10848.0,162.3879,162.5004,162.341,162.416,10848.0
2018-06-19 14:30:00,173.33,173.42,173.23,173.32,6245.0,162.5004,162.5847,162.4066,162.491,6245.0
2018-06-19 14:40:00,173.32,173.49,173.26,173.33,12914.0,162.491,162.6504,162.4347,162.5004,12914.0
2018-06-19 14:50:00,173.33,173.53,173.33,173.44,10916.0,162.5004,162.6879,162.5004,162.6035,10916.0
2018-06-19 15:00:00,173.45,173.53,173.36,173.44,10551.0,162.6129,162.6879,162.5285,162.6035,10551.0
2018-06-19 15:10:00,173.49,173.49,173.31,173.31,14119.0,162.6504,162.6504,162.4816,162.4816,14119.0
2018-06-19 15:20:00,173.31,173.41,173.25,173.39,10432.0,162.4816,162.5754,162.4254,162.5566,10432.0
2018-06-19 15:30:00,173.39,173.42,173.21,173.22,35324.0,162.5566,162.5847,162.3879,162.3972,35324.0
2018-06-19 15:40:00,173.21,173.37,173.13,173.21,45444.0,162.3879,162.5379,162.3129,162.3879,45444.0
2018-06-19 15:50:00,173.22,173.37,173.1,173.25,115432.0,162.3972,162.5379,162.2847,162.4254,115432.0
2018-06-20 09:30:00,174.0,174.85,174.0,174.33,16390.0,163.1285,163.9254,163.1285,163.4379,16390.0
2018-06-20 09:40:00,174.34,174.44,174.09,174.15,4016.0,163.4473,163.541,163.2129,163.2691,4016.0
2018-06-20 09:50:00,174.18,174.68,174.14,174.5,5545.0,163.2973,163.766,163.2598,163.5973,5545.0
2018-06-20 10:00:00,174.69,174.7,174.29,174.3,8767.0,163.7754,163.7848,163.4004,163.4098,8767.0
2018-06-20 10:10:00,174.38,174.38,174.09,174.15,6315.0,163.4848,163.4848,163.2129,163.2691,6315.0
2018-06-20 10:20:00,174.24,174.24,173.65,173.72,5235.0,163.3535,163.3535,162.8004,162.866,5235.0
2018-06-20 10:30:00,173.74,173.94,173.7,173.9,5376.0,162.8848,163.0723,162.8473,163.0348,5376.0
2018-06-20 10:40:00,173.94,173.97,173.85,173.88,6065.0,163.0723,163.1004,162.9879,163.016,6065.0
2018-06-20 10:50:00,173.88,173.97,173.81,173.95,8861.0,163.016,163.1004,162.9504,163.0816,8861.0
2018-06-20 11:00:00,174.0,174.03,173.84,173.95,3884.0,163.1285,163.1566,162.9785,163.0816,3884.0
2018-06-20 11:10:00,174.0,174.23,173.88,174.17,12821.0,163.1285,163.3441,163.016,163.2879,12821.0
2018-06-20 11:20:00,174.16,174.35,174.13,174.21,5201.0,163.2785,163.4566,163.2504,163.3254,5201.0
2018-06-20 11:30:00,174.16,174.18,173.85,173.88,7092.0,163.2785,163.2973,162.9879,163.016,7092.0
2018-06-20 11:40:00,173.91,174.01,173.9,173.9,1900.0,163.0441,163.1379,163.0348,163.0348,1900.0
2018-06-20 11:50:00,173.92,174.18,173.92,174.15,6821.0,163.0535,163.2973,163.0535,163.2691,6821.0
2018-06-20 12:00:00,174.21,174.39,174.21,174.23,3706.0,163.3254,163.4941,163.3254,163.3441,3706.0
2018-06-20 12:10:00,174.27,174.29,174.13,174.13,4228.0,163.3816,163.4004,163.2504,163.2504,4228.0
2018-06-20 12:20:00,174.08,174.11,173.99,174.11,5500.0,163.2035,163.2316,163.1191,163.2316,5500.0
2018-06-20 12:30:00,174.09,174.11,174.07,174.07,1602.0,163.2129,163.2316,163.1941,163.1941,1602.0
2018-06-20 12:40:00,174.07,174.19,174.07,174.16,2777.0,163.1941,163.3066,163.1941,163.2785,2777.0
2018-06-20 12:50:00,174.14,174.19,174.11,174.11,4658.0,163.2598,163.3066,163.2316,163.2316,4658.0
2018-06-20 13:00:00,174.15,174.15,174.07,174.09,1350.0,163.2691,163.2691,163.1941,163.2129,1350.0
2018-06-20 13:10:00,174.12,174.12,173.9,174.01,3319.0,163.241,163.241,163.0348,163.1379,3319.0
2018-06-20 13:20:00,174.01,174.02,173.9,173.92,1510.0,163.1379,163.1473,163.0348,163.0535,1510.0
2018-06-20 13:30:00,173.96,174.02,173.93,173.98,2000.0,163.091,163.1473,163.0629,163.1098,2000.0
2018-06-20 13:40:00,173.97,174.1,173.94,174.02,3775.0,163.1004,163.2223,163.0723,163.1473,3775.0
2018-06-20 13:50:00,174.02,174.19,174.01,174.12,2611.0,163.1473,163.3066,163.1379,163.241,2611.0
2018-06-20 14:00:00,174.14,174.14,173.99,174.13,3049.0,163.2598,163.2598,163.1191,163.2504,3049.0
2018-06-20 14:10:00,174.14,174.26,174.1,174.1,6870.0,163.2598,163.3723,163.2223,163.2223,6870.0
2018-06-20 14:20:00,174.08,174.14,174.01,174.04,3808.0,163.2035,163.2598,163.1379,163.166,3808.0
2018-06-20 14:30:00,174.1,174.1,173.83,173.86,3800.0,163.2223,163.2223,162.9691,162.9973,3800.0
2018-06-20 14:40:00,173.85,173.86,173.72,173.72,2192.0,162.9879,162.9973,162.866,162.866,2192.0
2018-06-20 14:50:00,173.76,173.82,173.66,173.71,5500.0,162.9035,162.9598,162.8097,162.8566,5500.0
2018-06-20 15:00:00,173.73,173.74,173.62,173.69,4300.0,162.8754,162.8848,162.7722,162.8379,4300.0
2018-06-20 15:10:00,173.75,173.76,173.69,173.7,5600.0,162.8941,162.9035,162.8379,162.8473,5600.0
2018-06-20 15:20:00,173.66,173.66,173.52,173.65,8085.0,162.8097,162.8097,162.6785,162.8004,8085.0
2018-06-20 15:30:00,173.66,173.77,173.54,173.58,12089.0,162.8097,162.9129,162.6972,162.7347,12089.0
2018-06-20 15:40:00,173.56,173.57,173.29,173.39,20179.0,162.716,162.7254,162.4629,162.5566,20179.0
2018-06-20 15:50:00,173.4,173.44,173.25,173.4,64487.0,162.566,162.6035,162.4254,162.566,64487.0
2018-06-21 09:30:00,173.7,173.9,173.14,173.8,12953.0,162.8473,163.0348,162.3222,162.941,12953.0
2018-06-21 09:40:00,173.71,173.77,173.56,173.69,17310.0,162.8566,162.9129,162.716,162.8379,17310.0
2018-06-21 09:50:00,173.73,173.8,173.55,173.65,7677.0,162.8754,162.941,162.7066,162.8004,7677.0
2018-06-21 10:00:00,173.58,173.69,172.98,172.98,6934.0,162.7347,162.8379,162.1722,162.1722,6934.0
2018-06-21 10:10:00,172.93,173.14,172.92,172.92,6400.0,162.1254,162.3222,162.116,162.116,6400.0
2018-06-21 10:20:00,172.77,172.77,172.43,172.68,4300.0,161.9754,161.9754,161.6566,161.891,4300.0
2018-06-21 10:30:00,172.64,172.91,172.64,172.84,4582.0,161.8535,162.1066,161.8535,162.041,4582.0
2018-06-21 10:40:00,172.84,172.92,172.48,172.5,2795.0,162.041,162.116,161.7035,161.7222,2795.0
2018-06-21 10:50:00,172.56,172.94,172.56,172.94,2700.0,161.7785,162.1347,161.7785,162.1347,2700.0
2018-06-21 11:00:00,172.79,173.06,172.72,173.04,7222.0,161.9941,162.2472,161.9285,162.2285,7222.0
2018-06-21 11:10:00,173.03,173.39,172.98,173.39,3228.0,162.2191,162.5566,162.1722,162.5566,3228.0
2018-06-21 11:20:00,173.44,173.54,173.4,173.45,4465.0,162.6035,162.6972,162.566,162.6129,4465.0
2018-06-21 11:30:00,173.44,173.67,173.44,173.6,4025.0,162.6035,162.8191,162.6035,162.7535,4025.0
2018-06-21 11:40:00,173.6,173.63,173.53,173.61,3905.0,162.7535,162.7816,162.6879,162.7629,3905.0
2018-06-21 11:50:00,173.62,173.78,173.4,173.45,4500.0,162.7722,162.9223,162.566,162.6129,4500.0
2018-06-21 12:00:00,173.42,173.45,173.23,173.25,4400.0,162.5847,162.6129,162.4066,162.4254,4400.0
2018-06-21 12:10:00,173.28,173.38,173.25,173.32,3900.0,162.4535,162.5472,162.4254,162.491,3900.0
2018-06-21 12:20:00,173.34,173.35,173.21,173.31,4499.0,162.5097,162.5191,162.3879,162.4816,4499.0
2018-06-21 12:30:00,173.29,173.36,173.26,173.27,5300.0,162.4629,162.5285,162.4347,162.4441,5300.0
2018-06-21 12:40:00,173.28,173.37,173.28,173.31,15300.0,162.4535,162.5379,162.4535,162.4816,15300.0
2018-06-21 12:50:00,173.29,173.46,173.16,173.37,28410.0,162.4629,162.6222,162.341,162.5379,28410.0
2018-06-21 13:00:00,173.39,173.44,173.16,173.24,4400.0,162.5566,162.6035,162.341,162.416,4400.0
2018-06-21 13:10:00,173.26,173.26,173.1,173.2,4542.0,162.4347,162.4347,162.2847,162.3785,4542.0
2018-06-21 13:20:00,173.2,173.23,172.95,173.04,26774.0,162.3785,162.4066,162.1441,162.2285,26774.0
2018-06-21 13:30:00,173.08,173.15,172.92,173.02,6961.0,162.266,162.3316,162.116,162.2097,6961.0
2018-06-21 13:40:00,173.03,173.1,172.96,173.05,5118.0,162.2191,162.2847,162.1535,162.2379,5118.0
2018-06-21 13:50:00,173.05,173.19,172.97,173.19,4816.0,162.2379,162.3691,162.1629,162.3691,4816.0
2018-06-21 14:00:00,173.29,173.36,173.08,173.25,4671.0,162.4629,162.5285,162.266,162.4254,4671.0
2018-06-21 14:10:00,173.27,173.43,173.2,173.31,8908.0,162.4441,162.5941,162.3785,162.4816,8908.0
2018-06-21 14:20:00,173.26,173.38,173.19,173.23,3208.0,162.4347,162.5472,162.3691,162.4066,3208.0
2018-06-21 14:30:00,173.19,173.34,173.16,173.2,4271.0,162.3691,162.5097,162.341,162.3785,4271.0
2018-06-21 14:40:00,173.2,173.36,173.2,173.33,3339.0,162.3785,162.5285,162.3785,162.5004,3339.0
2018-06-21 14:50:00,173.31,173.33,173.14,173.14,4355.0,162.4816,162.5004,162.3222,162.3222,4355.0
2018-06-21 15:00:00,173.07,173.2,173.05,173.17,11401.0,162.2566,162.3785,162.2379,162.3504,11401.0
2018-06-21 15:10:00,173.14,173.14,172.86,172.86,8159.0,162.3222,162.3222,162.0597,162.0597,8159.0
2018-06-21 15:20:00,172.81,172.91,172.51,172.84,13980.0,162.0129,162.1066,161.7316,162.041,13980.0
2018-06-21 15:30:00,172.81,172.81,172.3,172.37,13380.0,162.0129,162.0129,161.5347,161.6003,13380.0
2018-06-21 15:40:00,172.38,172.38,172.19,172.33,14038.0,161.6097,161.6097,161.4316,161.5628,14038.0
2018-06-21 15:50:00,172.32,172.52,172.27,172.45,42487.0,161.5535,161.741,161.5066,161.6754,42487.0
2018-06-22 09:30:00,173.43,173.61,172.47,173.06,7450.0,162.5941,162.7629,161.6941,162.2472,7450.0
2018-06-22 09:40:00,172.95,173.11,172.51,172.92,9055.0,162.1441,162.2941,161.7316,162.116,9055.0
2018-06-22 09:50:00,172.88,173.22,172.84,172.84,13709.0,162.0785,162.3972,162.041,162.041,13709.0
2018-06-22 10:00:00,172.89,173.3,172.85,173.17,7848.0,162.0879,162.4722,162.0504,162.3504,7848.0
2018-06-22 10:10:00,173.15,173.3,172.83,172.84,3225.0,162.3316,162.4722,162.0316,162.041,3225.0
2018-06-22 10:20:00,172.78,172.96,172.48,172.58,6757.0,161.9847,162.1535,161.7035,161.7972,6757.0
2018-06-22 10:30:00,172.62,172.63,172.38,172.47,5180.0,161.8347,161.8441,161.6097,161.6941,5180.0
2018-06-22 10:40:00,172.48,172.65,172.31,172.44,8435.0,161.7035,161.8629,161.5441,161.666,8435.0
2018-06-22 10:50:00,172.41,172.51,172.18,172.42,4000.0,161.6378,161.7316,161.4222,161.6472,4000.0
2018-06-22 11:00:00,172.55,172.89,172.53,172.89,6326.0,161.7691,162.0879,161.7504,162.0879,6326.0
2018-06-22 11:10:00,172.79,172.79,172.46,172.5,4701.0,161.9941,161.9941,161.6847,161.7222,4701.0
2018-06-22 11:20:00,172.55,172.7,172.37,172.7,4096.0,161.7691,161.9097,161.6003,161.9097,4096.0
2018-06-22 11:30:00,172.68,173.05,172.68,172.78,7539.0,161.891,162.2379,161.891,161.9847,7539.0
2018-06-22 11:40:00,172.78,172.87,172.59,172.81,6767.0,161.9847,162.0691,161.8066,162.0129,6767.0
2018-06-22 11:50:00,172.78,172.9,172.76,172.87,2800.0,161.9847,162.0972,161.966,162.0691,2800.0
2018-06-22 12:00:00,172.83,172.97,172.81,172.88,2922.0,162.0316,162.1629,162.0129,162.0785,2922.0
2018-06-22 12:10:00,172.88,173.03,172.87,172.9,1400.0,162.0785,162.2191,162.0691,162.0972,1400.0
2018-06-22 12:20:00,172.86,172.94,172.82,172.87,3752.0,162.0597,162.1347,162.0222,162.0691,3752.0
2018-06-22 12:30:00,172.9,172.9,172.74,172.85,2800.0,162.0972,162.0972,161.9472,162.0504,2800.0
2018-06-22 12:40:00,172.97,172.97,172.8,172.8,16025.0,162.1629,162.1629,162.0035,162.0035,16025.0
2018-06-22 12:50:00,172.83,173.04,172.82,173.04,4406.0,162.0316,162.2285,162.0222,162.2285,4406.0
2018-06-22 13:00:00,173.13,173.13,173.01,173.12,4601.0,162.3129,162.3129,162.2004,162.3035,4601.0
2018-06-22 13:10:00,173.09,173.11,173.0,173.03,9838.0,162.2754,162.2941,162.191,162.2191,9838.0
2018-06-22 13:20:00,173.06,173.18,173.06,173.11,3500.0,162.2472,162.3597,162.2472,162.2941,3500.0
2018-06-22 13:30:00,173.09,173.18,173.06,173.13,25207.0,162.2754,162.3597,162.2472,162.3129,25207.0
2018-06-22 13:40:00,173.13,173.15,172.99,173.07,6400.0,162.3129,162.3316,162.1816,162.2566,6400.0
2018-06-22 13:50:00,173.06,173.1,172.98,173.04,7750.0,162.2472,162.2847,162.1722,162.2285,7750.0
2018-06-22 14:00:00,173.06,173.15,172.94,172.97,8148.0,162.2472,162.3316,162.1347,162.1629,8148.0
2018-06-22 14:10:00,173.02,173.03,172.8,172.91,3363.0,162.2097,162.2191,162.0035,162.1066,3363.0
2018-06-22 14:20:00,172.87,173.04,172.83,173.0,4605.0,162.0691,162.2285,162.0316,162.191,4605.0
2018-06-22 14:30:00,173.01,173.06,172.93,173.05,4331.0,162.2004,162.2472,162.1254,162.2379,4331.0
2018-06-22 14:40:00,173.03,173.05,172.74,172.84,21810.0,162.2191,162.2379,161.9472,162.041,21810.0
2018-06-22 14:50:00,172.83,172.89,172.75,172.88,11737.0,162.0316,162.0879,161.9566,162.0785,11737.0
2018-06-22 15:00:00,172.85,172.9,172.81,172.84,7261.0,162.0504,162.0972,162.0129,162.041,7261.0
2018-06-22 15:10:00,172.86,172.9,172.81,172.83,7005.0,162.0597,162.0972,162.0129,162.0316,7005.0
2018-06-22 15:20:00,172.83,172.94,172.75,172.9,7412.0,162.0316,162.1347,161.9566,162.0972,7412.0
2018-06-22 15:30:00,172.91,172.93,172.82,172.87,15875.0,162.1066,162.1254,162.0222,162.0691,15875.0
2018-06-22 15:40:00,172.87,172.99,172.82,172.85,20510.0,162.0691,162.1816,162.0222,162.0504,20510.0
2018-06-22 15:50:00,172.84,172.9,172.34,172.42,65436.0,162.041,162.0972,161.5722,161.6472,65436.0
2018-06-25 09:30:00,171.67,172.17,171.21,171.22,11849.0,160.9441,161.4128,160.5128,160.5222,11849.0
2018-06-25 09:40:00,171.09,171.19,170.19,170.45,12860.0,160.4003,160.4941,159.5566,159.8003,12860.0
2018-06-25 09:50:00,170.5,170.79,170.4,170.51,16014.0,159.8472,160.1191,159.7534,159.8566,16014.0
2018-06-25 10:00:00,170.45,170.61,169.88,170.02,21517.0,159.8003,159.9503,159.2659,159.3972,21517.0
2018-06-25 10:10:00,170.0,170.48,169.97,170.1,11138.0,159.3784,159.8284,159.3503,159.4722,11138.0
2018-06-25 10:20:00,169.94,170.29,169.91,170.27,10221.0,159.3222,159.6503,159.294,159.6316,10221.0
2018-06-25 10:30:00,170.24,170.72,170.11,170.55,12125.0,159.6034,160.0534,159.4816,159.8941,12125.0
2018-06-25 10:40:00,170.54,171.02,170.5,170.76,10182.0,159.8847,160.3347,159.8472,160.0909,10182.0
2018-06-25 10:50:00,170.72,170.85,170.32,170.4,7857.0,160.0534,160.1753,159.6784,159.7534,7857.0
2018-06-25 11:00:00,170.33,170.46,169.99,170.06,6458.0,159.6878,159.8097,159.3691,159.4347,6458.0
2018-06-25 11:10:00,170.03,170.12,169.66,169.71,8249.0,159.4066,159.4909,159.0597,159.1065,8249.0
2018-06-25 11:20:00,169.68,169.68,169.17,169.2,7157.0,159.0784,159.0784,158.6003,158.6284,7157.0
2018-06-25 11:30:00,169.2,169.2,168.9,168.9,13803.0,158.6284,158.6284,158.3472,158.3472,13803.0
2018-06-25 11:40:00,168.88,169.57,168.88,169.33,9330.0,158.3284,158.9753,158.3284,158.7503,9330.0
2018-06-25 11:50:00,169.37,169.45,169.22,169.22,12000.0,158.7878,158.8628,158.6472,158.6472,12000.0
2018-06-25 12:00:00,169.21,169.26,168.68,168.68,14972.0,158.6378,158.6847,158.1409,158.1409,14972.0
2018-06-25 12:10:00,168.74,168.94,168.49,168.94,5806.0,158.1972,158.3847,157.9628,158.3847,5806.0
2018-06-25 12:20:00,168.92,169.22,168.89,169.14,14662.0,158.3659,158.6472,158.3378,158.5722,14662.0
2018-06-25 12:30:00,169.24,169.42,169.13,169.24,5706.0,158.6659,158.8347,158.5628,158.6659,5706.0
2018-06-25 12:40:00,169.32,169.53,169.21,169.25,6910.0,158.7409,158.9378,158.6378,158.6753,6910.0
2018-06-25 12:50:00,169.31,169.73,169.28,169.66,5319.0,158.7315,159.1253,158.7034,159.0597,5319.0
2018-06-25 13:00:00,169.72,169.72,169.49,169.59,5066.0,159.1159,159.1159,158.9003,158.994,5066.0
2018-06-25 13:10:00,169.6,169.6,169.11,169.18,10244.0,159.0034,159.0034,158.544,158.6097,10244.0
2018-06-25 13:20:00,169.18,169.34,169.09,169.3,5951.0,158.6097,158.7597,158.5253,158.7222,5951.0
2018-06-25 13:30:00,169.23,169.54,169.23,169.53,3850.0,158.6565,158.9472,158.6565,158.9378,3850.0
2018-06-25 13:40:00,169.6,169.93,169.52,169.81,9731.0,159.0034,159.3128,158.9284,159.2003,9731.0
2018-06-25 13:50:00,169.81,169.94,169.67,169.67,5334.0,159.2003,159.3222,159.069,159.069,5334.0
2018-06-25 14:00:00,169.73,169.88,169.43,169.43,11613.0,159.1253,159.2659,158.844,158.844,11613.0
2018-06-25 14:10:00,169.4,169.46,169.17,169.17,5611.0,158.8159,158.8722,158.6003,158.6003,5611.0
2018-06-25 14:20:00,169.29,169.34,169.17,169.28,6079.0,158.7128,158.7597,158.6003,158.7034,6079.0
2018-06-25 14:30:00,169.25,169.25,168.83,168.83,6419.0,158.6753,158.6753,158.2815,158.2815,6419.0
2018-06-25 14:40:00,168.9,168.93,168.67,168.67,7190.0,158.3472,158.3753,158.1315,158.1315,7190.0
2018-06-25 14:50:00,168.66,168.78,168.45,168.78,10911.0,158.1221,158.2347,157.9253,158.2347,10911.0
2018-06-25 15:00:00,168.79,168.89,168.6,168.6,13514.0,158.244,158.3378,158.0659,158.0659,13514.0
2018-06-25 15:10:00,168.6,168.84,168.46,168.83,22471.0,158.0659,158.2909,157.9346,158.2815,22471.0
2018-06-25 15:20:00,168.83,168.95,168.67,168.77,19800.0,158.2815,158.394,158.1315,158.2253,19800.0
2018-06-25 15:30:00,168.73,169.76,168.66,169.76,18868.0,158.1878,159.1534,158.1221,159.1534,18868.0
2018-06-25 15:40:00,169.71,169.94,169.47,169.53,21800.0,159.1065,159.3222,158.8815,158.9378,21800.0
2018-06-25 15:50:00,169.51,169.93,169.49,169.57,70583.0,158.919,159.3128,158.9003,158.9753,70583.0
2018-06-26 09:30:00,170.0,170.52,169.87,170.11,8608.0,159.3784,159.8659,159.2565,159.4816,8608.0
2018-06-26 09:40:00,170.18,171.46,170.18,171.38,14437.0,159.5472,160.7472,159.5472,160.6722,14437.0
2018-06-26 09:50:00,171.2,171.2,170.36,170.69,12400.0,160.5034,160.5034,159.7159,160.0253,12400.0
2018-06-26 10:00:00,170.81,171.17,170.77,170.97,16933.0,160.1378,160.4753,160.1003,160.2878,16933.0
2018-06-26 10:10:00,170.97,171.88,170.97,171.68,19372.0,160.2878,161.141,160.2878,160.9535,19372.0
2018-06-26 10:20:00,171.68,171.68,171.08,171.08,8612.0,160.9535,160.9535,160.3909,160.3909,8612.0
2018-06-26 10:30:00,171.03,171.49,171.03,171.1,13018.0,160.3441,160.7753,160.3441,160.4097,13018.0
2018-06-26 10:40:00,171.08,171.08,170.28,170.53,11003.0,160.3909,160.3909,159.6409,159.8753,11003.0
2018-06-26 10:50:00,170.54,170.87,170.54,170.63,6955.0,159.8847,160.1941,159.8847,159.9691,6955.0
2018-06-26 11:00:00,170.61,171.11,170.55,171.11,9720.0,159.9503,160.4191,159.8941,160.4191,9720.0
2018-06-26 11:10:00,171.03,171.28,170.81,170.86,16678.0,160.3441,160.5785,160.1378,160.1847,16678.0
2018-06-26 11:20:00,170.89,170.99,170.54,170.7,14029.0,160.2128,160.3066,159.8847,160.0347,14029.0
2018-06-26 11:30:00,170.66,170.66,170.39,170.42,5390.0,159.9972,159.9972,159.7441,159.7722,5390.0
2018-06-26 11:40:00,170.41,170.6,170.07,170.1,8596.0,159.7628,159.9409,159.4441,159.4722,8596.0
2018-06-26 11:50:00,170.08,170.51,170.07,170.41,3114.0,159.4534,159.8566,159.4441,159.7628,3114.0
2018-06-26 12:00:00,170.52,170.92,170.52,170.79,4862.0,159.8659,160.2409,159.8659,160.1191,4862.0
2018-06-26 12:10:00,170.74,170.8,170.46,170.54,5527.0,160.0722,160.1284,159.8097,159.8847,5527.0
2018-06-26 12:20:00,170.58,170.66,170.5,170.66,10311.0,159.9222,159.9972,159.8472,159.9972,10311.0
2018-06-26 12:30:00,170.66,170.9,170.66,170.8,2950.0,159.9972,160.2222,159.9972,160.1284,2950.0
2018-06-26 12:40:00,170.81,170.83,170.52,170.58,9529.0,160.1378,160.1566,159.8659,159.9222,9529.0
2018-06-26 12:50:00,170.57,170.68,170.48,170.61,5515.0,159.9128,160.0159,159.8284,159.9503,5515.0
2018-06-26 13:00:00,170.54,170.73,170.52,170.73,1607.0,159.8847,160.0628,159.8659,160.0628,1607.0
2018-06-26 13:10:00,170.75,170.81,170.64,170.64,4827.0,160.0816,160.1378,159.9784,159.9784,4827.0
2018-06-26 13:20:00,170.65,170.7,170.52,170.62,4789.0,159.9878,160.0347,159.8659,159.9597,4789.0
2018-06-26 13:30:00,170.6,170.63,170.52,170.52,4250.0,159.9409,159.9691,159.8659,159.8659,4250.0
2018-06-26 13:40:00,170.51,170.52,170.4,170.46,3655.0,159.8566,159.8659,159.7534,159.8097,3655.0
2018-06-26 13:50:00,170.38,170.42,170.29,170.39,3702.0,159.7347,159.7722,159.6503,159.7441,3702.0
2018-06-26 14:00:00,170.42,170.5,170.27,170.27,9699.0,159.7722,159.8472,159.6316,159.6316,9699.0
2018-06-26 14:10:00,170.33,170.33,170.14,170.19,9601.0,159.6878,159.6878,159.5097,159.5566,9601.0
2018-06-26 14:20:00,170.25,170.31,170.21,170.3,11047.0,159.6128,159.6691,159.5753,159.6597,11047.0
2018-06-26 14:30:00,170.27,170.41,170.2,170.41,5265.0,159.6316,159.7628,159.5659,159.7628,5265.0
2018-06-26 14:40:00,170.47,170.54,170.3,170.38,6421.0,159.8191,159.8847,159.6597,159.7347,6421.0
2018-06-26 14:50:00,170.38,170.42,170.2,170.29,5600.0,159.7347,159.7722,159.5659,159.6503,5600.0
2018-06-26 15:00:00,170.18,170.26,169.99,169.99,5619.0,159.5472,159.6222,159.3691,159.3691,5619.0
2018-06-26 15:10:00,169.99,169.99,169.75,169.81,14069.0,159.3691,159.3691,159.144,159.2003,14069.0
2018-06-26 15:20:00,169.8,169.81,169.56,169.56,8760.0,159.1909,159.2003,158.9659,158.9659,8760.0
2018-06-26 15:30:00,169.59,169.93,169.54,169.73,21573.0,158.994,159.3128,158.9472,159.1253,21573.0
2018-06-26 15:40:00,169.74,169.78,169.27,169.3,22172.0,159.1347,159.1722,158.694,158.7222,22172.0
2018-06-26 15:50:00,169.27,169.53,169.21,169.45,48368.0,158.694,158.9378,158.6378,158.8628,48368.0
2018-06-27 09:30:00,169.77,170.37,168.61,169.85,12754.0,159.1628,159.7253,158.0753,159.2378,12754.0
2018-06-27 09:40:00,169.85,170.26,169.63,170.2,6998.0,159.2378,159.6222,159.0315,159.5659,6998.0
2018-06-27 09:50:00,170.29,170.49,170.2,170.49,8370.0,159.6503,159.8378,159.5659,159.8378,8370.0
2018-06-27 10:00:00,170.45,170.55,169.96,170.34,11695.0,159.8003,159.8941,159.3409,159.6972,11695.0
2018-06-27 10:10:00,170.43,170.44,169.98,170.0,14193.0,159.7816,159.7909,159.3597,159.3784,14193.0
2018-06-27 10:20:00,169.91,170.17,169.88,170.05,10592.0,159.294,159.5378,159.2659,159.4253,10592.0
2018-06-27 10:30:00,170.1,170.37,169.94,170.3,15650.0,159.4722,159.7253,159.3222,159.6597,15650.0
2018-06-27 10:40:00,170.28,170.33,170.08,170.19,9323.0,159.6409,159.6878,159.4534,159.5566,9323.0
2018-06-27 10:50:00,170.21,170.29,170.01,170.05,5173.0,159.5753,159.6503,159.3878,159.4253,5173.0
2018-06-27 11:00:00,170.01,170.25,169.77,169.9,16290.0,159.3878,159.6128,159.1628,159.2847,16290.0
2018-06-27 11:10:00,170.01,170.21,169.85,170.21,15818.0,159.3878,159.5753,159.2378,159.5753,15818.0
2018-06-27 11:20:00,170.26,170.35,169.89,169.89,12924.0,159.6222,159.7066,159.2753,159.2753,12924.0
2018-06-27 11:30:00,169.86,170.19,169.8,170.16,12000.0,159.2472,159.5566,159.1909,159.5284,12000.0
2018-06-27 11:40:00,170.15,170.25,170.01,170.18,19612.0,159.5191,159.6128,159.3878,159.5472,19612.0
2018-06-27 11:50:00,170.14,170.24,169.92,170.11,11775.0,159.5097,159.6034,159.3034,159.4816,11775.0
2018-06-27 12:00:00,170.09,170.24,170.09,170.18,15101.0,159.4628,159.6034,159.4628,159.5472,15101.0
2018-06-27 12:10:00,170.11,170.38,170.1,170.32,5782.0,159.4816,159.7347,159.4722,159.6784,5782.0
2018-06-27 12:20:00,170.3,170.37,170.18,170.28,10929.0,159.6597,159.7253,159.5472,159.6409,10929.0
2018-06-27 12:30:00,170.28,170.28,170.09,170.18,5442.0,159.6409,159.6409,159.4628,159.5472,5442.0
2018-06-27 12:40:00,170.05,170.13,169.92,169.97,4500.0,159.4253,159.5003,159.3034,159.3503,4500.0
2018-06-27 12:50:00,170.05,170.12,169.85,169.85,5828.0,159.4253,159.4909,159.2378,159.2378,5828.0
2018-06-27 13:00:00,169.88,169.97,169.49,169.49,5110.0,159.2659,159.3503,158.9003,158.9003,5110.0
2018-06-27 13:10:00,169.53,169.64,169.1,169.1,6637.0,158.9378,159.0409,158.5347,158.5347,6637.0
2018-06-27 13:20:00,169.09,169.27,169.09,169.13,5434.0,158.5253,158.694,158.5253,158.5628,5434.0
2018-06-27 13:30:00,169.09,169.3,169.02,169.14,12924.0,158.5253,158.7222,158.4597,158.5722,12924.0
2018-06-27 13:40:00,169.14,169.48,169.12,169.15,9800.0,158.5722,158.8909,158.5534,158.5815,9800.0
2018-06-27 13:50:00,169.14,169.29,168.99,169.29,9402.0,158.5722,158.7128,158.4315,158.7128,9402.0
2018-06-27 14:00:00,169.22,169.5,169.02,169.02,7140.0,158.6472,158.9097,158.4597,158.4597,7140.0
2018-06-27 14:10:00,169.01,169.19,168.93,169.19,4734.0,158.4503,158.619,158.3753,158.619,4734.0
2018-06-27 14:20:00,169.24,169.4,169.13,169.13,8863.0,158.6659,158.8159,158.5628,158.5628,8863.0
2018-06-27 14:30:00,169.08,169.25,169.03,169.16,9429.0,158.5159,158.6753,158.469,158.5909,9429.0
2018-06-27 14:40:00,169.16,169.23,168.96,169.04,10817.0,158.5909,158.6565,158.4034,158.4784,10817.0
2018-06-27 14:50:00,169.01,169.01,168.66,168.8,6573.0,158.4503,158.4503,158.1221,158.2534,6573.0
2018-06-27 15:00:00,168.78,168.94,168.7,168.74,11702.0,158.2347,158.3847,158.1596,158.1972,11702.0
2018-06-27 15:10:00,168.69,168.83,168.52,168.83,14082.0,158.1503,158.2815,157.9909,158.2815,14082.0
2018-06-27 15:20:00,168.89,169.25,168.76,169.23,10179.0,158.3378,158.6753,158.2159,158.6565,10179.0
2018-06-27 15:30:00,169.24,169.29,169.04,169.09,11537.0,158.6659,158.7128,158.4784,158.5253,11537.0
2018-06-27 15:40:00,169.05,169.35,168.68,168.73,25440.0,158.4878,158.769,158.1409,158.1878,25440.0
2018-06-27 15:50:00,168.68,169.04,168.44,168.46,68654.0,158.1409,158.4784,157.9159,157.9346,68654.0
2018-06-28 09:30:00,168.47,169.7,168.39,169.63,14412.0,157.944,159.0972,157.869,159.0315,14412.0
2018-06-28 09:40:00,169.54,169.68,168.66,168.8,32052.0,158.9472,159.0784,158.1221,158.2534,32052.0
2018-06-28 09:50:00,168.74,169.46,168.69,169.3,9465.0,158.1972,158.8722,158.1503,158.7222,9465.0
2018-06-28 10:00:00,169.24,169.64,169.12,169.5,7475.0,158.6659,159.0409,158.5534,158.9097,7475.0
2018-06-28 10:10:00,169.28,169.28,168.87,168.93,5588.0,158.7034,158.7034,158.319,158.3753,5588.0
2018-06-28 10:20:00,168.84,169.24,168.84,168.98,10788.0,158.2909,158.6659,158.2909,158.4222,10788.0
2018-06-28 10:30:00,168.81,169.13,168.8,169.13,7613.0,158.2628,158.5628,158.2534,158.5628,7613.0
2018-06-28 10:40:00,169.07,169.36,168.95,169.12,7538.0,158.5065,158.7784,158.394,158.5534,7538.0
2018-06-28 10:50:00,169.25,169.57,169.05,169.44,11780.0,158.6753,158.9753,158.4878,158.8534,11780.0
2018-06-28 11:00:00,169.5,169.57,169.25,169.32,9012.0,158.9097,158.9753,158.6753,158.7409,9012.0
2018-06-28 11:10:00,169.39,169.68,169.17,169.68,6000.0,158.8065,159.0784,158.6003,159.0784,6000.0
2018-06-28 11:20:00,169.65,170.01,169.36,170.01,12399.0,159.0503,159.3878,158.7784,159.3878,12399.0
2018-06-28 11:30:00,169.97,170.31,169.91,170.2,10888.0,159.3503,159.6691,159.294,159.5659,10888.0
2018-06-28 11:40:00,170.12,170.12,169.66,169.72,8793.0,159.4909,159.4909,159.0597,159.1159,8793.0
2018-06-28 11:50:00,169.66,169.75,169.47,169.69,5800.0,159.0597,159.144,158.8815,159.0878,5800.0
2018-06-28 12:00:00,169.69,169.76,169.46,169.57,11088.0,159.0878,159.1534,158.8722,158.9753,11088.0
2018-06-28 12:10:00,169.57,169.61,169.43,169.47,4500.0,158.9753,159.0128,158.844,158.8815,4500.0
2018-06-28 12:20:00,169.47,169.5,169.02,169.12,6118.0,158.8815,158.9097,158.4597,158.5534,6118.0
2018-06-28 12:30:00,169.11,169.25,168.88,169.2,36716.0,158.544,158.6753,158.3284,158.6284,36716.0
2018-06-28 12:40:00,169.16,169.24,169.05,169.24,15470.0,158.5909,158.6659,158.4878,158.6659,15470.0
2018-06-28 12:50:00,169.24,169.6,169.22,169.54,10000.0,158.6659,159.0034,158.6472,158.9472,10000.0
2018-06-28 13:00:00,169.51,169.57,169.41,169.48,18254.0,158.919,158.9753,158.8253,158.8909,18254.0
2018-06-28 13:10:00,169.54,169.71,169.48,169.58,4726.0,158.9472,159.1065,158.8909,158.9847,4726.0
2018-06-28 13:20:00,169.59,169.77,169.59,169.69,4348.0,158.994,159.1628,158.994,159.0878,4348.0
2018-06-28 13:30:00,169.76,170.06,169.76,169.9,8887.0,159.1534,159.4347,159.1534,159.2847,8887.0
2018-06-28 13:40:00,169.82,170.01,169.74,169.83,6710.0,159.2097,159.3878,159.1347,159.219,6710.0
2018-06-28 13:50:00,169.75,170.28,169.75,170.19,49318.0,159.144,159.6409,159.144,159.5566,49318.0
2018-06-28 14:00:00,170.11,170.33,170.01,170.31,6300.0,159.4816,159.6878,159.3878,159.6691,6300.0
2018-06-28 14:10:00,170.33,170.39,170.15,170.33,5383.0,159.6878,159.7441,159.5191,159.6878,5383.0
2018-06-28 14:20:00,170.4,170.53,170.38,170.5,8121.0,159.7534,159.8753,159.7347,159.8472,8121.0
2018-06-28 14:30:00,170.53,170.57,170.41,170.41,6100.0,159.8753,159.9128,159.7628,159.7628,6100.0
2018-06-28 14:40:00,170.37,170.62,170.36,170.58,6464.0,159.7253,159.9597,159.7159,159.9222,6464.0
2018-06-28 14:50:00,170.53,170.73,170.51,170.72,4900.0,159.8753,160.0628,159.8566,160.0534,4900.0
2018-06-28 15:00:00,170.74,170.76,170.59,170.71,8261.0,160.0722,160.0909,159.9316,160.0441,8261.0
2018-06-28 15:10:00,170.75,170.98,170.75,170.98,22711.0,160.0816,160.2972,160.0816,160.2972,22711.0
2018-06-28 15:20:00,171.04,171.15,170.85,170.88,10925.0,160.3534,160.4566,160.1753,160.2034,10925.0
2018-06-28 15:30:00,170.84,170.84,170.61,170.69,13126.0,160.1659,160.1659,159.9503,160.0253,13126.0
2018-06-28 15:40:00,170.7,170.72,170.39,170.69,19595.0,160.0347,160.0534,159.7441,160.0253,19595.0
2018-06-28 15:50:00,170.68,170.68,170.46,170.57,40922.0,160.0159,160.0159,159.8097,159.9128,40922.0
2018-06-29 09:30:00,171.52,171.54,171.13,171.5,25730.0,160.8035,160.8222,160.4378,160.7847,25730.0
2018-06-29 09:40:00,171.47,171.94,171.17,171.8,10514.0,160.7566,161.1972,160.4753,161.066,10514.0
2018-06-29 09:50:00,171.89,171.89,171.44,171.68,24106.0,161.1503,161.1503,160.7285,160.9535,24106.0
2018-06-29 10:00:00,171.8,172.1,171.59,171.77,16999.0,161.066,161.3472,160.8691,161.0378,16999.0
2018-06-29 10:10:00,171.74,171.74,171.37,171.37,18460.0,161.0097,161.0097,160.6628,160.6628,18460.0
2018-06-29 10:20:00,171.45,171.59,171.31,171.31,4613.0,160.7378,160.8691,160.6066,160.6066,4613.0
2018-06-29 10:30:00,171.32,171.82,171.32,171.56,18058.0,160.616,161.0847,160.616,160.841,18058.0
2018-06-29 10:40:00,171.58,172.02,171.49,171.86,13956.0,160.8597,161.2722,160.7753,161.1222,13956.0
2018-06-29 10:50:00,171.82,172.01,171.8,171.98,6409.0,161.0847,161.2628,161.066,161.2347,6409.0
2018-06-29 11:00:00,171.91,172.05,171.79,172.0,9471.0,161.1691,161.3003,161.0566,161.2535,9471.0
2018-06-29 11:10:00,171.94,172.06,171.62,171.86,4621.0,161.1972,161.3097,160.8972,161.1222,4621.0
2018-06-29 11:20:00,171.85,171.91,171.79,171.84,5913.0,161.1128,161.1691,161.0566,161.1035,5913.0
2018-06-29 11:30:00,171.82,171.84,171.18,171.23,36578.0,161.0847,161.1035,160.4847,160.5316,36578.0
2018-06-29 11:40:00,171.21,171.49,171.2,171.49,7826.0,160.5128,160.7753,160.5034,160.7753,7826.0
2018-06-29 11:50:00,171.55,171.61,171.21,171.53,10791.0,160.8316,160.8878,160.5128,160.8128,10791.0
2018-06-29 12:00:00,171.44,171.63,171.4,171.55,27430.0,160.7285,160.9066,160.691,160.8316,27430.0
2018-06-29 12:10:00,171.53,171.53,171.22,171.48,24483.0,160.8128,160.8128,160.5222,160.766,24483.0
2018-06-29 12:20:00,171.49,171.51,171.26,171.33,5090.0,160.7753,160.7941,160.5597,160.6253,5090.0
2018-06-29 12:30:00,171.24,171.34,171.24,171.3,3207.0,160.541,160.6347,160.541,160.5972,3207.0
2018-06-29 12:40:00,171.33,171.36,171.11,171.12,2700.0,160.6253,160.6535,160.4191,160.4284,2700.0
2018-06-29 12:50:00,171.11,171.2,170.96,171.05,15389.0,160.4191,160.5034,160.2784,160.3628,15389.0
2018-06-29 13:00:00,171.14,171.46,171.13,171.4,3874.0,160.4472,160.7472,160.4378,160.691,3874.0
2018-06-29 13:10:00,171.39,171.59,171.38,171.44,3600.0,160.6816,160.8691,160.6722,160.7285,3600.0
2018-06-29 13:20:00,171.41,171.42,171.31,171.37,2985.0,160.7003,160.7097,160.6066,160.6628,2985.0
2018-06-29 13:30:00,171.26,171.34,171.19,171.29,2886.0,160.5597,160.6347,160.4941,160.5878,2886.0
2018-06-29 13:40:00,171.32,171.52,171.31,171.43,2709.0,160.616,160.8035,160.6066,160.7191,2709.0
2018-06-29 13:50:00,171.36,171.45,171.19,171.27,4602.0,160.6535,160.7378,160.4941,160.5691,4602.0
2018-06-29 14:00:00,171.2,171.34,171.1,171.21,4544.0,160.5034,160.6347,160.4097,160.5128,4544.0
2018-06-29 14:10:00,171.12,171.37,171.05,171.33,5856.0,160.4284,160.6628,160.3628,160.6253,5856.0
2018-06-29 14:20:00,171.29,171.4,171.22,171.33,2700.0,160.5878,160.691,160.5222,160.6253,2700.0
2018-06-29 14:30:00,171.23,171.39,171.04,171.31,30303.0,160.5316,160.6816,160.3534,160.6066,30303.0
2018-06-29 14:40:00,171.26,171.38,171.16,171.3,4000.0,160.5597,160.6722,160.4659,160.5972,4000.0
2018-06-29 14:50:00,171.24,171.33,171.2,171.29,4875.0,160.541,160.6253,160.5034,160.5878,4875.0
2018-06-29 15:00:00,171.3,171.52,171.18,171.18,6893.0,160.5972,160.8035,160.4847,160.4847,6893.0
2018-06-29 15:10:00,171.22,171.25,171.06,171.06,4400.0,160.5222,160.5503,160.3722,160.3722,4400.0
2018-06-29 15:20:00,171.03,171.03,170.77,170.88,8534.0,160.3441,160.3441,160.1003,160.2034,8534.0
2018-06-29 15:30:00,170.83,170.92,170.65,170.83,12631.0,160.1566,160.2409,159.9878,160.1566,12631.0
2018-06-29 15:40:00,170.8,170.99,170.6,170.68,17695.0,160.1284,160.3066,159.9409,160.0159,17695.0
2018-06-29 15:50:00,170.63,171.2,170.54,170.58,113465.0,159.9691,160.5034,159.8847,159.9222,113465.0
2018-07-02 09:30:00,169.71,170.0,169.31,169.95,30306.0,159.1065,159.3784,158.7315,159.3315,30306.0
2018-07-02 09:40:00,169.89,170.23,169.54,170.05,18135.0,159.2753,159.5941,158.9472,159.4253,18135.0
2018-07-02 09:50:00,170.02,170.29,169.73,170.15,19768.0,159.3972,159.6503,159.1253,159.5191,19768.0
2018-07-02 10:00:00,170.21,170.52,170.11,170.4,15726.0,159.5753,159.8659,159.4816,159.7534,15726.0
2018-07-02 10:10:00,170.39,170.39,170.02,170.29,9040.0,159.7441,159.7441,159.3972,159.6503,9040.0
2018-07-02 10:20:00,170.38,170.6,170.28,170.58,14338.0,159.7347,159.9409,159.6409,159.9222,14338.0
2018-07-02 10:30:00,170.68,170.74,170.44,170.59,14698.0,160.0159,160.0722,159.7909,159.9316,14698.0
2018-07-02 10:40:00,170.61,170.72,170.38,170.53,7562.0,159.9503,160.0534,159.7347,159.8753,7562.0
2018-07-02 10:50:00,170.56,170.88,170.56,170.86,8435.0,159.9034,160.2034,159.9034,160.1847,8435.0
2018-07-02 11:00:00,170.9,171.01,170.65,170.69,43004.0,160.2222,160.3253,159.9878,160.0253,43004.0
2018-07-02 11:10:00,170.6,170.6,170.27,170.49,5436.0,159.9409,159.9409,159.6316,159.8378,5436.0
2018-07-02 11:20:00,170.47,170.71,170.33,170.33,7733.0,159.8191,160.0441,159.6878,159.6878,7733.0
2018-07-02 11:30:00,170.27,170.41,170.18,170.38,5017.0,159.6316,159.7628,159.5472,159.7347,5017.0
2018-07-02 11:40:00,170.41,170.48,170.33,170.38,6544.0,159.7628,159.8284,159.6878,159.7347,6544.0
2018-07-02 11:50:00,170.36,170.51,170.28,170.3,14900.0,159.7159,159.8566,159.6409,159.6597,14900.0
2018-07-02 12:00:00,170.32,170.38,170.21,170.28,6481.0,159.6784,159.7347,159.5753,159.6409,6481.0
2018-07-02 12:10:00,170.25,170.32,170.17,170.17,3009.0,159.6128,159.6784,159.5378,159.5378,3009.0
2018-07-02 12:20:00,170.19,170.23,170.06,170.1,2900.0,159.5566,159.5941,159.4347,159.4722,2900.0
2018-07-02 12:30:00,170.08,170.27,170.07,170.27,3679.0,159.4534,159.6316,159.4441,159.6316,3679.0
2018-07-02 12:40:00,170.24,170.52,170.2,170.39,4019.0,159.6034,159.8659,159.5659,159.7441,4019.0
2018-07-02 12:50:00,170.39,170.45,170.28,170.28,3713.0,159.7441,159.8003,159.6409,159.6409,3713.0
2018-07-02 13:00:00,170.28,170.38,170.1,170.23,3842.0,159.6409,159.7347,159.4722,159.5941,3842.0
2018-07-02 13:10:00,170.2,170.28,170.05,170.28,7470.0,159.5659,159.6409,159.4253,159.6409,7470.0
2018-07-02 13:20:00,170.29,170.32,170.11,170.11,3605.0,159.6503,159.6784,159.4816,159.4816,3605.0
2018-07-02 13:30:00,170.07,170.38,170.05,170.33,4146.0,159.4441,159.7347,159.4253,159.6878,4146.0
2018-07-02 13:40:00,170.33,170.54,170.31,170.48,7159.0,159.6878,159.8847,159.6691,159.8284,7159.0
2018-07-02 13:50:00,170.47,170.51,170.32,170.32,7091.0,159.8191,159.8566,159.6784,159.6784,7091.0
2018-07-02 14:00:00,170.34,170.65,170.29,170.5,7623.0,159.6972,159.9878,159.6503,159.8472,7623.0
2018-07-02 14:10:00,170.47,170.69,170.38,170.59,15987.0,159.8191,160.0253,159.7347,159.9316,15987.0
2018-07-02 14:20:00,170.63,170.7,170.54,170.68,8226.0,159.9691,160.0347,159.8847,160.0159,8226.0
2018-07-02 14:30:00,170.66,170.7,170.4,170.4,11521.0,159.9972,160.0347,159.7534,159.7534,11521.0
2018-07-02 14:40:00,170.42,170.55,170.41,170.46,5617.0,159.7722,159.8941,159.7628,159.8097,5617.0
2018-07-02 14:50:00,170.46,170.52,170.38,170.5,6286.0,159.8097,159.8659,159.7347,159.8472,6286.0
2018-07-02 15:00:00,170.53,170.53,170.37,170.41,16297.0,159.8753,159.8753,159.7253,159.7628,16297.0
2018-07-02 15:10:00,170.44,170.53,170.39,170.53,9955.0,159.7909,159.8753,159.7441,159.8753,9955.0
2018-07-02 15:20:00,170.53,170.7,170.41,170.6,18536.0,159.8753,160.0347,159.7628,159.9409,18536.0
2018-07-02 15:30:00,170.6,170.81,170.47,170.72,19696.0,159.9409,160.1378,159.8191,160.0534,19696.0
2018-07-02 15:40:00,170.71,170.75,170.58,170.67,31639.0,160.0441,160.0816,159.9222,160.0066,31639.0
2018-07-02 15:50:00,170.7,171.2,170.69,170.98,166676.0,160.0347,160.5034,160.0253,160.2972,166676.0
2018-07-03 09:30:00,171.84,172.1,171.15,171.26,14104.0,161.1035,161.3472,160.4566,160.5597,14104.0
2018-07-03 09:40:00,171.31,171.83,171.31,171.59,17712.0,160.6066,161.0941,160.6066,160.8691,17712.0
2018-07-03 09:50:00,171.71,171.71,171.2,171.48,7604.0,160.9816,160.9816,160.5034,160.766,7604.0
2018-07-03 10:00:00,171.41,171.61,171.28,171.38,5000.0,160.7003,160.8878,160.5785,160.6722,5000.0
2018-07-03 10:10:00,171.37,171.53,171.13,171.32,7233.0,160.6628,160.8128,160.4378,160.616,7233.0
2018-07-03 10:20:00,171.3,171.31,170.98,171.0,13696.0,160.5972,160.6066,160.2972,160.3159,13696.0
2018-07-03 10:30:00,171.0,171.2,170.89,171.2,17579.0,160.3159,160.5034,160.2128,160.5034,17579.0
2018-07-03 10:40:00,171.18,171.22,170.9,170.96,28493.0,160.4847,160.5222,160.2222,160.2784,28493.0
2018-07-03 10:50:00,170.92,171.15,170.77,170.77,41997.0,160.2409,160.4566,160.1003,160.1003,41997.0
2018-07-03 11:00:00,170.88,170.88,170.54,170.59,3000.0,160.2034,160.2034,159.8847,159.9316,3000.0
2018-07-03 11:10:00,170.5,170.55,170.36,170.36,4452.0,159.8472,159.8941,159.7159,159.7159,4452.0
2018-07-03 11:20:00,170.36,170.45,169.98,170.34,7472.0,159.7159,159.8003,159.3597,159.6972,7472.0
2018-07-03 11:30:00,170.38,170.55,170.36,170.47,3142.0,159.7347,159.8941,159.7159,159.8191,3142.0
2018-07-03 11:40:00,170.43,170.43,170.26,170.41,6474.0,159.7816,159.7816,159.6222,159.7628,6474.0
2018-07-03 11:50:00,170.41,170.55,170.37,170.5,23591.0,159.7628,159.8941,159.7253,159.8472,23591.0
2018-07-03 12:00:00,170.56,170.58,170.43,170.55,28713.0,159.9034,159.9222,159.7816,159.8941,28713.0
2018-07-03 12:10:00,170.53,170.65,170.39,170.52,8445.0,159.8753,159.9878,159.7441,159.8659,8445.0
2018-07-03 12:20:00,170.49,170.52,170.27,170.27,6049.0,159.8378,159.8659,159.6316,159.6316,6049.0
2018-07-03 12:30:00,170.31,170.32,169.83,169.84,5249.0,159.6691,159.6784,159.219,159.2284,5249.0
2018-07-03 12:40:00,169.79,170.13,169.77,169.91,22168.0,159.1815,159.5003,159.1628,159.294,22168.0
2018-07-03 12:50:00,169.93,169.93,169.62,169.81,42908.0,159.3128,159.3128,159.0222,159.2003,42908.0
2018-07-05 09:30:00,170.5,172.09,170.5,171.0,15733.0,159.8472,161.3378,159.8472,160.3159,15733.0
2018-07-05 09:40:00,170.92,171.14,170.5,170.5,8370.0,160.2409,160.4472,159.8472,159.8472,8370.0
2018-07-05 09:50:00,170.61,170.63,170.08,170.1,10398.0,159.9503,159.9691,159.4534,159.4722,10398.0
2018-07-05 10:00:00,170.15,170.44,170.14,170.36,6600.0,159.5191,159.7909,159.5097,159.7159,6600.0
2018-07-05 10:10:00,170.37,170.37,169.87,170.03,6372.0,159.7253,159.7253,159.2565,159.4066,6372.0
2018-07-05 10:20:00,170.1,170.1,169.83,169.92,5370.0,159.4722,159.4722,159.219,159.3034,5370.0
2018-07-05 10:30:00,169.92,170.07,169.91,170.02,5878.0,159.3034,159.4441,159.294,159.3972,5878.0
2018-07-05 10:40:00,170.09,170.16,170.04,170.07,3100.0,159.4628,159.5284,159.4159,159.4441,3100.0
2018-07-05 10:50:00,170.03,170.13,169.68,169.72,6537.0,159.4066,159.5003,159.0784,159.1159,6537.0
2018-07-05 11:00:00,169.69,169.82,169.51,169.78,4426.0,159.0878,159.2097,158.919,159.1722,4426.0
2018-07-05 11:10:00,169.77,169.96,169.61,169.75,36016.0,159.1628,159.3409,159.0128,159.144,36016.0
2018-07-05 11:20:00,169.8,169.99,169.73,169.84,6688.0,159.1909,159.3691,159.1253,159.2284,6688.0
2018-07-05 11:30:00,169.9,170.23,169.9,170.16,5309.0,159.2847,159.5941,159.2847,159.5284,5309.0
2018-07-05 11:40:00,170.14,170.4,170.12,170.38,3986.0,159.5097,159.7534,159.4909,159.7347,3986.0
2018-07-05 11:50:00,170.36,170.44,170.21,170.21,47135.0,159.7159,159.7909,159.5753,159.5753,47135.0
2018-07-05 12:00:00,170.29,170.55,170.2,170.4,4100.0,159.6503,159.8941,159.5659,159.7534,4100.0
2018-07-05 12:10:00,170.37,170.56,170.36,170.47,2500.0,159.7253,159.9034,159.7159,159.8191,2500.0
2018-07-05 12:20:00,170.51,170.72,170.45,170.54,9300.0,159.8566,160.0534,159.8003,159.8847,9300.0
2018-07-05 12:30:00,170.56,170.61,170.5,170.51,1900.0,159.9034,159.9503,159.8472,159.8566,1900.0
2018-07-05 12:40:00,170.56,170.97,170.35,170.35,7660.0,159.9034,160.2878,159.7066,159.7066,7660.0
2018-07-05 12:50:00,170.32,170.51,170.3,170.44,2600.0,159.6784,159.8566,159.6597,159.7909,2600.0
2018-07-05 13:00:00,170.43,170.69,170.42,170.56,4038.0,159.7816,160.0253,159.7722,159.9034,4038.0
2018-07-05 13:10:00,170.51,170.63,170.5,170.5,1500.0,159.8566,159.9691,159.8472,159.8472,1500.0
2018-07-05 13:20:00,170.59,170.6,170.48,170.6,2731.0,159.9316,159.9409,159.8284,159.9409,2731.0
2018-07-05 13:30:00,170.62,170.63,170.46,170.49,1263.0,159.9597,159.9691,159.8097,159.8378,1263.0
2018-07-05 13:40:00,170.54,170.69,170.53,170.65,3115.0,159.8847,160.0253,159.8753,159.9878,3115.0
2018-07-05 13:50:00,170.64,170.67,170.49,170.67,2300.0,159.9784,160.0066,159.8378,160.0066,2300.0
2018-07-05 14:00:00,170.67,170.85,170.45,170.45,3700.0,160.0066,160.1753,159.8003,159.8003,3700.0
2018-07-05 14:10:00,170.39,170.67,170.18,170.5,8634.0,159.7441,160.0066,159.5472,159.8472,8634.0
2018-07-05 14:20:00,170.56,170.71,170.53,170.66,5714.0,159.9034,160.0441,159.8753,159.9972,5714.0
2018-07-05 14:30:00,170.62,170.83,170.62,170.7,4939.0,159.9597,160.1566,159.9597,160.0347,4939.0
2018-07-05 14:40:00,170.67,170.86,170.6,170.78,6794.0,160.0066,160.1847,159.9409,160.1097,6794.0
2018-07-05 14:50:00,170.79,170.79,170.57,170.66,6700.0,160.1191,160.1191,159.9128,159.9972,6700.0
2018-07-05 15:00:00,170.62,171.09,170.59,170.77,8946.0,159.9597,160.4003,159.9316,160.1003,8946.0
2018-07-05 15:10:00,170.72,170.83,170.66,170.83,5928.0,160.0534,160.1566,159.9972,160.1566,5928.0
2018-07-05 15:20:00,170.81,170.81,170.65,170.7,8226.0,160.1378,160.1378,159.9878,160.0347,8226.0
2018-07-05 15:30:00,170.67,170.78,170.58,170.73,9621.0,160.0066,160.1097,159.9222,160.0628,9621.0
2018-07-05 15:40:00,170.75,170.9,170.74,170.84,18909.0,160.0816,160.2222,160.0722,160.1659,18909.0
2018-07-05 15:50:00,170.83,171.09,170.81,171.04,35040.0,160.1566,160.4003,160.1378,160.3534,35040.0
2018-07-06 09:30:00,171.27,171.84,171.13,171.76,8492.0,160.5691,161.1035,160.4378,161.0285,8492.0
2018-07-06 09:40:00,171.99,172.56,171.98,172.46,19464.0,161.2441,161.7785,161.2347,161.6847,19464.0
2018-07-06 09:50:00,172.41,172.95,172.4,172.85,8232.0,161.6378,162.1441,161.6285,162.0504,8232.0
2018-07-06 10:00:00,172.85,173.16,172.74,172.76,11994.0,162.0504,162.341,161.9472,161.966,11994.0
2018-07-06 10:10:00,172.81,172.9,172.71,172.77,7557.0,162.0129,162.0972,161.9191,161.9754,7557.0
2018-07-06 10:20:00,172.83,173.18,172.68,173.15,6611.0,162.0316,162.3597,161.891,162.3316,6611.0
2018-07-06 10:30:00,173.04,173.24,173.03,173.24,6673.0,162.2285,162.416,162.2191,162.416,6673.0
2018-07-06 10:40:00,173.22,173.51,173.22,173.43,6804.0,162.3972,162.6691,162.3972,162.5941,6804.0
2018-07-06 10:50:00,173.36,173.72,173.32,173.72,6725.0,162.5285,162.866,162.491,162.866,6725.0
2018-07-06 11:00:00,173.76,174.23,173.75,174.17,6012.0,162.9035,163.3441,162.8941,163.2879,6012.0
2018-07-06 11:10:00,174.27,174.41,174.1,174.39,4626.0,163.3816,163.5129,163.2223,163.4941,4626.0
2018-07-06 11:20:00,174.38,174.38,174.26,174.33,6669.0,163.4848,163.4848,163.3723,163.4379,6669.0
2018-07-06 11:30:00,174.35,174.81,174.32,174.81,12294.0,163.4566,163.8879,163.4285,163.8879,12294.0
2018-07-06 11:40:00,174.81,175.05,174.77,174.95,11053.0,163.8879,164.1129,163.8504,164.0192,11053.0
2018-07-06 11:50:00,174.89,174.89,173.96,174.07,12510.0,163.9629,163.9629,163.091,163.1941,12510.0
2018-07-06 12:00:00,174.14,174.49,174.14,174.28,5306.0,163.2598,163.5879,163.2598,163.391,5306.0
2018-07-06 12:10:00,174.44,174.58,174.42,174.5,3537.0,163.541,163.6723,163.5223,163.5973,3537.0
2018-07-06 12:20:00,174.48,174.68,174.48,174.59,6684.0,163.5785,163.766,163.5785,163.6816,6684.0
2018-07-06 12:30:00,174.57,174.61,174.48,174.57,4805.0,163.6629,163.7004,163.5785,163.6629,4805.0
2018-07-06 12:40:00,174.56,174.67,174.22,174.27,6717.0,163.6535,163.7566,163.3348,163.3816,6717.0
2018-07-06 12:50:00,174.24,174.33,174.17,174.2,6056.0,163.3535,163.4379,163.2879,163.316,6056.0
2018-07-06 13:00:00,174.2,174.33,173.9,174.0,23278.0,163.316,163.4379,163.0348,163.1285,23278.0
2018-07-06 13:10:00,174.0,174.02,173.73,173.78,11241.0,163.1285,163.1473,162.8754,162.9223,11241.0
2018-07-06 13:20:00,173.75,173.78,173.64,173.72,8700.0,162.8941,162.9223,162.791,162.866,8700.0
2018-07-06 13:30:00,173.75,173.79,173.66,173.75,6930.0,162.8941,162.9316,162.8097,162.8941,6930.0
2018-07-06 13:40:00,173.79,173.8,173.67,173.74,10493.0,162.9316,162.941,162.8191,162.8848,10493.0
2018-07-06 13:50:00,173.73,173.75,173.64,173.68,12604.0,162.8754,162.8941,162.791,162.8285,12604.0
2018-07-06 14:00:00,173.66,173.68,173.51,173.54,6276.0,162.8097,162.8285,162.6691,162.6972,6276.0
2018-07-06 14:10:00,173.62,173.62,173.49,173.51,5265.0,162.7722,162.7722,162.6504,162.6691,5265.0
2018-07-06 14:20:00,173.48,173.52,173.32,173.32,8550.0,162.641,162.6785,162.491,162.491,8550.0
2018-07-06 14:30:00,173.32,173.38,173.18,173.18,8297.0,162.491,162.5472,162.3597,162.3597,8297.0
2018-07-06 14:40:00,173.2,173.31,173.19,173.3,15105.0,162.3785,162.4816,162.3691,162.4722,15105.0
2018-07-06 14:50:00,173.32,173.56,173.3,173.53,13176.0,162.491,162.716,162.4722,162.6879,13176.0
2018-07-06 15:00:00,173.56,173.57,173.41,173.41,10487.0,162.716,162.7254,162.5754,162.5754,10487.0
2018-07-06 15:10:00,173.41,173.43,173.25,173.31,16801.0,162.5754,162.5941,162.4254,162.4816,16801.0
2018-07-06 15:20:00,173.32,173.38,173.2,173.24,17506.0,162.491,162.5472,162.3785,162.416,17506.0
2018-07-06 15:30:00,173.25,173.26,172.91,172.95,19083.0,162.4254,162.4347,162.1066,162.1441,19083.0
2018-07-06 15:40:00,172.96,172.99,172.6,172.65,21711.0,162.1535,162.1816,161.816,161.8629,21711.0
2018-07-06 15:50:00,172.64,172.94,172.59,172.8,53234.0,161.8535,162.1347,161.8066,162.0035,53234.0
2018-07-09 09:30:00,173.4,174.46,173.37,174.02,17187.0,162.566,163.5598,162.5379,163.1473,17187.0
2018-07-09 09:40:00,174.13,174.43,173.97,174.2,7678.0,163.2504,163.5316,163.1004,163.316,7678.0
2018-07-09 09:50:00,174.1,174.54,174.1,174.48,7095.0,163.2223,163.6348,163.2223,163.5785,7095.0
2018-07-09 10:00:00,174.59,174.86,174.54,174.55,9059.0,163.6816,163.9348,163.6348,163.6441,9059.0
2018-07-09 10:10:00,174.58,174.58,174.22,174.36,8019.0,163.6723,163.6723,163.3348,163.466,8019.0
2018-07-09 10:20:00,174.34,174.56,174.31,174.56,4388.0,163.4473,163.6535,163.4191,163.6535,4388.0
2018-07-09 10:30:00,174.5,174.7,174.46,174.56,6449.0,163.5973,163.7848,163.5598,163.6535,6449.0
2018-07-09 10:40:00,174.63,174.74,174.52,174.73,4400.0,163.7191,163.8223,163.616,163.8129,4400.0
2018-07-09 10:50:00,174.72,174.96,174.65,174.86,5707.0,163.8035,164.0285,163.7379,163.9348,5707.0
2018-07-09 11:00:00,174.84,175.08,174.8,175.08,5098.0,163.916,164.141,163.8785,164.141,5098.0
2018-07-09 11:10:00,175.06,175.13,175.03,175.09,5183.0,164.1223,164.1879,164.0942,164.1504,5183.0
2018-07-09 11:20:00,175.12,175.21,174.98,174.98,5522.0,164.1785,164.2629,164.0473,164.0473,5522.0
2018-07-09 11:30:00,174.95,174.95,174.72,174.79,2633.0,164.0192,164.0192,163.8035,163.8691,2633.0
2018-07-09 11:40:00,174.8,174.82,174.69,174.77,4817.0,163.8785,163.8973,163.7754,163.8504,4817.0
2018-07-09 11:50:00,174.7,174.95,174.64,174.95,5142.0,163.7848,164.0192,163.7285,164.0192,5142.0
2018-07-09 12:00:00,174.9,174.92,174.71,174.72,4982.0,163.9723,163.991,163.7941,163.8035,4982.0
2018-07-09 12:10:00,174.75,174.9,174.73,174.87,9282.0,163.8316,163.9723,163.8129,163.9441,9282.0
2018-07-09 12:20:00,174.86,174.92,174.71,174.71,6861.0,163.9348,163.991,163.7941,163.7941,6861.0
2018-07-09 12:30:00,174.7,174.71,174.6,174.66,7521.0,163.7848,163.7941,163.691,163.7473,7521.0
2018-07-09 12:40:00,174.65,174.75,174.52,174.6,10104.0,163.7379,163.8316,163.616,163.691,10104.0
2018-07-09 12:50:00,174.63,174.63,174.28,174.29,15324.0,163.7191,163.7191,163.391,163.4004,15324.0
2018-07-09 13:00:00,174.32,174.38,174.21,174.25,5283.0,163.4285,163.4848,163.3254,163.3629,5283.0
2018-07-09 13:10:00,174.21,174.21,173.91,174.08,6400.0,163.3254,163.3254,163.0441,163.2035,6400.0
2018-07-09 13:20:00,174.08,174.13,173.99,174.05,5131.0,163.2035,163.2504,163.1191,163.1754,5131.0
2018-07-09 13:30:00,174.09,174.4,174.09,174.4,7143.0,163.2129,163.5035,163.2129,163.5035,7143.0
2018-07-09 13:40:00,174.39,174.39,174.15,174.38,5620.0,163.4941,163.4941,163.2691,163.4848,5620.0
2018-07-09 13:50:00,174.4,174.44,174.39,174.42,1850.0,163.5035,163.541,163.4941,163.5223,1850.0
2018-07-09 14:00:00,174.4,174.42,174.29,174.33,10290.0,163.5035,163.5223,163.4004,163.4379,10290.0
2018-07-09 14:10:00,174.33,174.77,174.31,174.76,10808.0,163.4379,163.8504,163.4191,163.841,10808.0
2018-07-09 14:20:00,174.74,174.76,174.6,174.69,10916.0,163.8223,163.841,163.691,163.7754,10916.0
2018-07-09 14:30:00,174.67,174.75,174.65,174.73,9500.0,163.7566,163.8316,163.7379,163.8129,9500.0
2018-07-09 14:40:00,174.76,175.05,174.76,175.03,9432.0,163.841,164.1129,163.841,164.0942,9432.0
2018-07-09 14:50:00,175.07,175.27,175.06,175.26,8620.0,164.1317,164.3192,164.1223,164.3098,8620.0
2018-07-09 15:00:00,175.27,175.44,175.23,175.42,14844.0,164.3192,164.4785,164.2817,164.4598,14844.0
2018-07-09 15:10:00,175.42,175.49,175.13,175.19,16747.0,164.4598,164.5254,164.1879,164.2442,16747.0
2018-07-09 15:20:00,175.11,175.21,175.05,175.21,5409.0,164.1692,164.2629,164.1129,164.2629,5409.0
2018-07-09 15:30:00,175.2,175.22,175.02,175.17,12419.0,164.2535,164.2723,164.0848,164.2254,12419.0
2018-07-09 15:40:00,175.18,175.59,175.17,175.57,30212.0,164.2348,164.6192,164.2254,164.6004,30212.0
2018-07-09 15:50:00,175.57,175.59,175.31,175.48,69857.0,164.6004,164.6192,164.3567,164.516,69857.0
2018-07-10 09:30:00,175.35,175.73,175.3,175.49,24908.0,164.3942,164.7504,164.3473,164.5254,24908.0
2018-07-10 09:40:00,175.56,175.72,175.43,175.72,13599.0,164.591,164.741,164.4692,164.741,13599.0
2018-07-10 09:50:00,175.72,175.79,175.43,175.6,7871.0,164.741,164.8067,164.4692,164.6285,7871.0
2018-07-10 10:00:00,175.61,175.61,175.07,175.07,29048.0,164.6379,164.6379,164.1317,164.1317,29048.0
2018-07-10 10:10:00,175.05,175.21,174.88,175.18,19036.0,164.1129,164.2629,163.9535,164.2348,19036.0
2018-07-10 10:20:00,175.27,175.71,175.04,175.47,17121.0,164.3192,164.7317,164.1035,164.5067,17121.0
2018-07-10 10:30:00,175.51,175.69,175.45,175.59,9225.0,164.5442,164.7129,164.4879,164.6192,9225.0
2018-07-10 10:40:00,175.57,175.78,175.45,175.73,19323.0,164.6004,164.7973,164.4879,164.7504,19323.0
2018-07-10 10:50:00,175.78,175.99,175.78,175.86,3188.0,164.7973,164.9942,164.7973,164.8723,3188.0
2018-07-10 11:00:00,175.9,176.06,175.89,176.02,4339.0,164.9098,165.0598,164.9004,165.0223,4339.0
2018-07-10 11:10:00,175.96,176.03,175.82,176.01,6800.0,164.966,165.0317,164.8348,165.0129,6800.0
2018-07-10 11:20:00,175.96,176.01,175.88,175.92,4460.0,164.966,165.0129,164.891,164.9285,4460.0
2018-07-10 11:30:00,175.91,176.04,175.84,176.01,6570.0,164.9192,165.041,164.8535,165.0129,6570.0
2018-07-10 11:40:00,176.01,176.05,175.87,175.94,8670.0,165.0129,165.0504,164.8817,164.9473,8670.0
2018-07-10 11:50:00,175.92,176.06,175.87,176.06,12598.0,164.9285,165.0598,164.8817,165.0598,12598.0
2018-07-10 12:00:00,176.06,176.14,175.93,175.95,26601.0,165.0598,165.1348,164.9379,164.9567,26601.0
2018-07-10 12:10:00,175.96,176.04,175.87,175.88,5284.0,164.966,165.041,164.8817,164.891,5284.0
2018-07-10 12:20:00,175.88,175.91,175.76,175.91,5600.0,164.891,164.9192,164.7785,164.9192,5600.0
2018-07-10 12:30:00,175.91,175.91,175.75,175.75,2903.0,164.9192,164.9192,164.7692,164.7692,2903.0
2018-07-10 12:40:00,175.77,175.77,175.57,175.65,12541.0,164.7879,164.7879,164.6004,164.6754,12541.0
2018-07-10 12:50:00,175.65,175.66,175.46,175.5,10157.0,164.6754,164.6848,164.4973,164.5348,10157.0
2018-07-10 13:00:00,175.53,175.55,175.48,175.54,2411.0,164.5629,164.5817,164.516,164.5723,2411.0
2018-07-10 13:10:00,175.49,175.57,175.45,175.55,4011.0,164.5254,164.6004,164.4879,164.5817,4011.0
2018-07-10 13:20:00,175.61,175.65,175.54,175.65,6724.0,164.6379,164.6754,164.5723,164.6754,6724.0
2018-07-10 13:30:00,175.67,175.69,175.58,175.59,7741.0,164.6942,164.7129,164.6098,164.6192,7741.0
2018-07-10 13:40:00,175.56,175.59,175.28,175.33,11457.0,164.591,164.6192,164.3285,164.3754,11457.0
2018-07-10 13:50:00,175.29,175.65,175.29,175.65,6469.0,164.3379,164.6754,164.3379,164.6754,6469.0
2018-07-10 14:00:00,175.66,175.92,175.65,175.9,8534.0,164.6848,164.9285,164.6754,164.9098,8534.0
2018-07-10 14:10:00,175.89,176.03,175.89,176.02,9949.0,164.9004,165.0317,164.9004,165.0223,9949.0
2018-07-10 14:20:00,176.01,176.03,175.73,175.97,13429.0,165.0129,165.0317,164.7504,164.9754,13429.0
2018-07-10 14:30:00,176.0,176.06,175.92,175.98,6921.0,165.0035,165.0598,164.9285,164.9848,6921.0
2018-07-10 14:40:00,175.99,176.16,175.91,176.0,23376.0,164.9942,165.1535,164.9192,165.0035,23376.0
2018-07-10 14:50:00,175.96,176.13,175.96,176.13,23985.0,164.966,165.1254,164.966,165.1254,23985.0
2018-07-10 15:00:00,176.08,176.24,176.07,176.23,12138.0,165.0785,165.2286,165.0692,165.2192,12138.0
2018-07-10 15:10:00,176.23,176.37,176.18,176.36,13058.0,165.2192,165.3504,165.1723,165.3411,13058.0
2018-07-10 15:20:00,176.37,176.48,176.33,176.33,12662.0,165.3504,165.4536,165.3129,165.3129,12662.0
2018-07-10 15:30:00,176.34,176.63,176.34,176.59,18459.0,165.3223,165.5942,165.3223,165.5567,18459.0
2018-07-10 15:40:00,176.56,176.6,176.34,176.39,28087.0,165.5286,165.5661,165.3223,165.3692,28087.0
2018-07-10 15:50:00,176.4,176.93,176.4,176.69,100821.0,165.3786,165.8754,165.3786,165.6504,100821.0
2018-07-11 09:30:00,175.97,176.49,174.5,176.09,27008.0,164.9754,165.4629,163.5973,165.0879,27008.0
2018-07-11 09:40:00,176.09,176.46,176.02,176.33,26793.0,165.0879,165.4348,165.0223,165.3129,26793.0
2018-07-11 09:50:00,176.26,176.73,176.12,176.73,13894.0,165.2473,165.6879,165.116,165.6879,13894.0
2018-07-11 10:00:00,176.73,177.23,176.73,177.23,14655.0,165.6879,166.1567,165.6879,166.1567,14655.0
2018-07-11 10:10:00,177.1,177.29,177.03,177.11,14447.0,166.0348,166.2129,165.9692,166.0442,14447.0
2018-07-11 10:20:00,177.07,177.38,177.07,177.34,7339.0,166.0067,166.2973,166.0067,166.2598,7339.0
2018-07-11 10:30:00,177.39,177.42,177.26,177.38,12843.0,166.3067,166.3348,166.1848,166.2973,12843.0
2018-07-11 10:40:00,177.35,177.4,177.1,177.27,13618.0,166.2692,166.3161,166.0348,166.1942,13618.0
2018-07-11 10:50:00,177.34,177.5,177.32,177.39,3573.0,166.2598,166.4098,166.2411,166.3067,3573.0
2018-07-11 11:00:00,177.4,177.69,177.3,177.63,9933.0,166.3161,166.588,166.2223,166.5317,9933.0
2018-07-11 11:10:00,177.56,177.67,177.35,177.5,8788.0,166.4661,166.5692,166.2692,166.4098,8788.0
2018-07-11 11:20:00,177.51,177.81,177.43,177.79,18538.0,166.4192,166.7005,166.3442,166.6817,18538.0
2018-07-11 11:30:00,177.77,177.96,177.67,177.96,26654.0,166.663,166.8411,166.5692,166.8411,26654.0
2018-07-11 11:40:00,177.89,177.93,177.44,177.49,47399.0,166.7755,166.813,166.3536,166.4005,47399.0
2018-07-11 11:50:00,177.49,177.49,177.22,177.33,5507.0,166.4005,166.4005,166.1473,166.2504,5507.0
2018-07-11 12:00:00,177.2,177.21,177.0,177.03,6115.0,166.1286,166.1379,165.9411,165.9692,6115.0
2018-07-11 12:10:00,177.03,177.33,177.03,177.32,5945.0,165.9692,166.2504,165.9692,166.2411,5945.0
2018-07-11 12:20:00,177.26,177.37,177.19,177.31,4141.0,166.1848,166.2879,166.1192,166.2317,4141.0
2018-07-11 12:30:00,177.27,177.48,177.27,177.48,3570.0,166.1942,166.3911,166.1942,166.3911,3570.0
2018-07-11 12:40:00,177.46,177.77,177.42,177.71,11074.0,166.3723,166.663,166.3348,166.6067,11074.0
2018-07-11 12:50:00,177.61,177.61,177.27,177.33,2993.0,166.513,166.513,166.1942,166.2504,2993.0
2018-07-11 13:00:00,177.37,177.4,177.12,177.12,4330.0,166.2879,166.3161,166.0536,166.0536,4330.0
2018-07-11 13:10:00,177.13,177.33,177.08,177.33,3160.0,166.0629,166.2504,166.0161,166.2504,3160.0
2018-07-11 13:20:00,177.34,177.49,177.34,177.45,2729.0,166.2598,166.4005,166.2598,166.363,2729.0
2018-07-11 13:30:00,177.37,177.56,177.35,177.39,5810.0,166.2879,166.4661,166.2692,166.3067,5810.0
2018-07-11 13:40:00,177.33,177.43,177.26,177.27,2028.0,166.2504,166.3442,166.1848,166.1942,2028.0
2018-07-11 13:50:00,177.24,177.24,177.05,177.09,5075.0,166.1661,166.1661,165.9879,166.0254,5075.0
2018-07-11 14:00:00,177.08,177.24,177.03,177.11,7602.0,166.0161,166.1661,165.9692,166.0442,7602.0
2018-07-11 14:10:00,177.06,177.44,176.95,177.44,12854.0,165.9973,166.3536,165.8942,166.3536,12854.0
2018-07-11 14:20:00,177.48,177.77,177.48,177.67,7548.0,166.3911,166.663,166.3911,166.5692,7548.0
2018-07-11 14:30:00,177.7,177.92,177.7,177.91,8316.0,166.5973,166.8036,166.5973,166.7942,8316.0
2018-07-11 14:40:00,177.9,177.92,177.71,177.85,5658.0,166.7848,166.8036,166.6067,166.738,5658.0
2018-07-11 14:50:00,177.86,177.87,177.75,177.83,6900.0,166.7473,166.7567,166.6442,166.7192,6900.0
2018-07-11 15:00:00,177.79,177.87,177.69,177.82,22312.0,166.6817,166.7567,166.588,166.7098,22312.0
2018-07-11 15:10:00,177.85,177.87,177.75,177.87,29902.0,166.738,166.7567,166.6442,166.7567,29902.0
2018-07-11 15:20:00,177.85,177.97,177.72,177.97,30962.0,166.738,166.8505,166.6161,166.8505,30962.0
2018-07-11 15:30:00,178.01,178.47,178.0,178.41,25589.0,166.888,167.3192,166.8786,167.263,25589.0
2018-07-11 15:40:00,178.43,178.49,178.32,178.46,28376.0,167.2817,167.338,167.1786,167.3098,28376.0
2018-07-11 15:50:00,178.46,178.46,178.01,178.03,68587.0,167.3098,167.3098,166.888,166.9067,68587.0
2018-07-12 09:30:00,178.98,178.98,177.84,178.42,35030.0,167.7974,167.7974,166.7286,167.2723,35030.0
2018-07-12 09:40:00,178.48,178.65,178.01,178.11,16759.0,167.3286,167.488,166.888,166.9817,16759.0
2018-07-12 09:50:00,178.29,178.47,178.2,178.45,7795.0,167.1505,167.3192,167.0661,167.3005,7795.0
2018-07-12 10:00:00,178.45,179.15,178.45,179.0,65391.0,167.3005,167.9567,167.3005,167.8161,65391.0
2018-07-12 10:10:00,179.01,179.19,178.82,178.96,23778.0,167.8255,167.9942,167.6474,167.7786,23778.0
2018-07-12 10:20:00,178.95,179.47,178.95,179.4,12486.0,167.7692,168.2567,167.7692,168.1911,12486.0
2018-07-12 10:30:00,179.37,179.83,179.37,179.83,25230.0,168.163,168.5942,168.163,168.5942,25230.0
2018-07-12 10:40:00,179.78,179.8,179.24,179.27,9326.0,168.5474,168.5661,168.0411,168.0692,9326.0
2018-07-12 10:50:00,179.26,179.54,179.02,179.12,11951.0,168.0599,168.3224,167.8349,167.9286,11951.0
2018-07-12 11:00:00,179.09,179.42,179.06,179.41,17930.0,167.9005,168.2099,167.8724,168.2005,17930.0
2018-07-12 11:10:00,179.47,179.83,179.27,179.8,9465.0,168.2567,168.5942,168.0692,168.5661,9465.0
2018-07-12 11:20:00,179.85,180.51,179.82,180.19,40968.0,168.613,169.2318,168.5849,168.9318,40968.0
2018-07-12 11:30:00,180.24,180.36,179.97,179.99,20617.0,168.9786,169.0911,168.7255,168.7443,20617.0
2018-07-12 11:40:00,180.0,180.37,180.0,180.34,13032.0,168.7536,169.1005,168.7536,169.0724,13032.0
2018-07-12 11:50:00,180.27,180.86,180.19,180.43,48414.0,169.0068,169.5599,168.9318,169.1568,48414.0
2018-07-12 12:00:00,180.44,180.5,180.05,180.09,9332.0,169.1661,169.2224,168.8005,168.838,9332.0
2018-07-12 12:10:00,180.1,180.55,180.1,180.44,15164.0,168.8474,169.2693,168.8474,169.1661,15164.0
2018-07-12 12:20:00,180.42,180.7,180.4,180.66,8087.0,169.1474,169.4099,169.1286,169.3724,8087.0
2018-07-12 12:30:00,180.7,180.84,180.52,180.53,9563.0,169.4099,169.5411,169.2411,169.2505,9563.0
2018-07-12 12:40:00,180.55,180.74,180.45,180.65,11951.0,169.2693,169.4474,169.1755,169.363,11951.0
2018-07-12 12:50:00,180.66,180.86,180.55,180.8,6826.0,169.3724,169.5599,169.2693,169.5036,6826.0
2018-07-12 13:00:00,180.8,181.05,180.73,180.87,25915.0,169.5036,169.738,169.438,169.5693,25915.0
2018-07-12 13:10:00,180.87,181.1,180.87,181.02,6400.0,169.5693,169.7849,169.5693,169.7099,6400.0
2018-07-12 13:20:00,181.06,181.53,180.93,181.45,12464.0,169.7474,170.188,169.6255,170.113,12464.0
2018-07-12 13:30:00,181.4,181.46,180.98,181.05,24068.0,170.0662,170.1224,169.6724,169.738,24068.0
2018-07-12 13:40:00,181.06,181.28,181.06,181.25,8560.0,169.7474,169.9537,169.7474,169.9255,8560.0
2018-07-12 13:50:00,181.23,181.46,181.1,181.33,13668.0,169.9068,170.1224,169.7849,170.0005,13668.0
2018-07-12 14:00:00,181.36,181.57,180.99,181.04,69003.0,170.0287,170.2255,169.6818,169.7286,69003.0
2018-07-12 14:10:00,181.03,181.47,181.01,181.45,9747.0,169.7193,170.1318,169.7005,170.113,9747.0
2018-07-12 14:20:00,181.43,181.51,181.26,181.51,10088.0,170.0943,170.1693,169.9349,170.1693,10088.0
2018-07-12 14:30:00,181.46,181.8,181.39,181.8,37671.0,170.1224,170.4412,170.0568,170.4412,37671.0
2018-07-12 14:40:00,181.75,181.76,181.32,181.47,13258.0,170.3943,170.4037,169.9912,170.1318,13258.0
2018-07-12 14:50:00,181.48,181.77,181.34,181.44,12778.0,170.1412,170.413,170.0099,170.1037,12778.0
2018-07-12 15:00:00,181.49,181.61,181.43,181.43,46176.0,170.1505,170.263,170.0943,170.0943,46176.0
2018-07-12 15:10:00,181.41,181.49,181.21,181.34,12301.0,170.0755,170.1505,169.888,170.0099,12301.0
2018-07-12 15:20:00,181.34,181.49,181.19,181.47,18353.0,170.0099,170.1505,169.8693,170.1318,18353.0
2018-07-12 15:30:00,181.45,181.5,181.39,181.47,26853.0,170.113,170.1599,170.0568,170.1318,26853.0
2018-07-12 15:40:00,181.51,181.51,181.22,181.4,30423.0,170.1693,170.1693,169.8974,170.0662,30423.0
2018-07-12 15:50:00,181.37,181.61,181.24,181.49,83035.0,170.038,170.263,169.9162,170.1505,83035.0
2018-07-13 09:30:00,181.64,181.92,181.4,181.4,11787.0,170.2912,170.5537,170.0662,170.0662,11787.0
2018-07-13 09:40:00,181.44,181.45,180.75,180.91,5185.0,170.1037,170.113,169.4568,169.6068,5185.0
2018-07-13 09:50:00,180.85,181.1,180.62,181.1,9857.0,169.5505,169.7849,169.3349,169.7849,9857.0
2018-07-13 10:00:00,181.02,181.18,180.85,181.0,7854.0,169.7099,169.8599,169.5505,169.6911,7854.0
2018-07-13 10:10:00,181.03,181.18,180.97,181.02,10981.0,169.7193,169.8599,169.663,169.7099,10981.0
2018-07-13 10:20:00,181.05,181.5,181.05,181.34,9074.0,169.738,170.1599,169.738,170.0099,9074.0
2018-07-13 10:30:00,181.4,181.79,181.39,181.79,5813.0,170.0662,170.4318,170.0568,170.4318,5813.0
2018-07-13 10:40:00,181.81,182.16,181.81,182.06,12800.0,170.4505,170.7787,170.4505,170.6849,12800.0
2018-07-13 10:50:00,182.01,182.31,181.96,182.23,6501.0,170.638,170.9193,170.5912,170.8443,6501.0
2018-07-13 11:00:00,182.18,182.27,181.94,182.11,7844.0,170.7974,170.8818,170.5724,170.7318,7844.0
2018-07-13 11:10:00,182.09,182.24,182.01,182.12,6775.0,170.713,170.8537,170.638,170.7412,6775.0
2018-07-13 11:20:00,182.07,182.12,181.91,182.03,8182.0,170.6943,170.7412,170.5443,170.6568,8182.0
2018-07-13 11:30:00,182.01,182.07,181.93,182.07,17771.0,170.638,170.6943,170.563,170.6943,17771.0
2018-07-13 11:40:00,181.99,182.06,181.69,181.73,14468.0,170.6193,170.6849,170.338,170.3755,14468.0
2018-07-13 11:50:00,181.77,181.77,181.48,181.49,4218.0,170.413,170.413,170.1412,170.1505,4218.0
2018-07-13 12:00:00,181.49,181.7,181.47,181.67,6696.0,170.1505,170.3474,170.1318,170.3193,6696.0
2018-07-13 12:10:00,181.64,181.64,181.5,181.64,4415.0,170.2912,170.2912,170.1599,170.2912,4415.0
2018-07-13 12:20:00,181.69,181.77,181.45,181.52,22441.0,170.338,170.413,170.113,170.1787,22441.0
2018-07-13 12:30:00,181.54,181.55,181.45,181.48,15348.0,170.1974,170.2068,170.113,170.1412,15348.0
2018-07-13 12:40:00,181.49,181.63,181.49,181.6,2460.0,170.1505,170.2818,170.1505,170.2537,2460.0
2018-07-13 12:50:00,181.62,181.62,181.47,181.57,4611.0,170.2724,170.2724,170.1318,170.2255,4611.0
2018-07-13 13:00:00,181.58,181.75,181.52,181.75,6985.0,170.2349,170.3943,170.1787,170.3943,6985.0
2018-07-13 13:10:00,181.73,181.8,181.67,181.72,7581.0,170.3755,170.4412,170.3193,170.3662,7581.0
2018-07-13 13:20:00,181.71,181.8,181.7,181.75,5506.0,170.3568,170.4412,170.3474,170.3943,5506.0
2018-07-13 13:30:00,181.75,181.76,181.57,181.65,12855.0,170.3943,170.4037,170.2255,170.3005,12855.0
2018-07-13 13:40:00,181.62,181.71,181.62,181.7,8196.0,170.2724,170.3568,170.2724,170.3474,8196.0
2018-07-13 13:50:00,181.76,181.76,181.61,181.76,3220.0,170.4037,170.4037,170.263,170.4037,3220.0
2018-07-13 14:00:00,181.75,181.75,181.57,181.69,29457.0,170.3943,170.3943,170.2255,170.338,29457.0
2018-07-13 14:10:00,181.68,181.7,181.57,181.58,6955.0,170.3287,170.3474,170.2255,170.2349,6955.0
2018-07-13 14:20:00,181.51,181.66,181.49,181.66,8954.0,170.1693,170.3099,170.1505,170.3099,8954.0
2018-07-13 14:30:00,181.61,181.78,181.61,181.74,9990.0,170.263,170.4224,170.263,170.3849,9990.0
2018-07-13 14:40:00,181.77,181.78,181.71,181.78,6355.0,170.413,170.4224,170.3568,170.4224,6355.0
2018-07-13 14:50:00,181.76,181.9,181.73,181.9,4586.0,170.4037,170.5349,170.3755,170.5349,4586.0
2018-07-13 15:00:00,181.9,181.95,181.87,181.93,2401.0,170.5349,170.5818,170.5068,170.563,2401.0
2018-07-13 15:10:00,181.9,181.95,181.83,181.85,5935.0,170.5349,170.5818,170.4693,170.488,5935.0
2018-07-13 15:20:00,181.86,181.89,181.78,181.83,9187.0,170.4974,170.5255,170.4224,170.4693,9187.0
2018-07-13 15:30:00,181.83,181.95,181.77,181.95,18183.0,170.4693,170.5818,170.413,170.5818,18183.0
2018-07-13 15:40:00,181.95,181.95,181.7,181.85,18999.0,170.5818,170.5818,170.3474,170.488,18999.0
2018-07-13 15:50:00,181.86,181.97,181.75,181.95,52591.0,170.4974,170.6005,170.3943,170.5818,52591.0
2018-07-16 09:30:00,181.76,182.68,181.76,182.13,15064.0,170.4037,171.2662,170.4037,170.7505,15064.0
2018-07-16 09:40:00,182.35,182.44,182.06,182.27,8513.0,170.9568,171.0412,170.6849,170.8818,8513.0
2018-07-16 09:50:00,182.34,182.52,182.22,182.48,5425.0,170.9474,171.1162,170.8349,171.0787,5425.0
2018-07-16 10:00:00,182.4,182.93,182.4,182.88,7017.0,171.0037,171.5006,171.0037,171.4537,7017.0
2018-07-16 10:10:00,182.94,183.08,182.77,182.95,3758.0,171.5099,171.6412,171.3506,171.5193,3758.0
2018-07-16 10:20:00,182.91,182.95,182.4,182.61,7520.0,171.4818,171.5193,171.0037,171.2006,7520.0
2018-07-16 10:30:00,182.63,182.87,182.55,182.8,4583.0,171.2193,171.4443,171.1443,171.3787,4583.0
2018-07-16 10:40:00,182.67,182.75,182.46,182.65,10540.0,171.2568,171.3318,171.0599,171.2381,10540.0
2018-07-16 10:50:00,182.65,182.81,182.44,182.62,7125.0,171.2381,171.3881,171.0412,171.2099,7125.0
2018-07-16 11:00:00,182.52,182.53,182.13,182.22,9258.0,171.1162,171.1256,170.7505,170.8349,9258.0
2018-07-16 11:10:00,182.21,182.32,182.15,182.29,7025.0,170.8255,170.9287,170.7693,170.9005,7025.0
2018-07-16 11:20:00,182.36,182.44,182.26,182.32,7127.0,170.9662,171.0412,170.8724,170.9287,7127.0
2018-07-16 11:30:00,182.34,182.34,182.21,182.25,4242.0,170.9474,170.9474,170.8255,170.863,4242.0
2018-07-16 11:40:00,182.31,182.53,182.31,182.53,6100.0,170.9193,171.1256,170.9193,171.1256,6100.0
2018-07-16 11:50:00,182.62,182.62,182.49,182.49,4610.0,171.2099,171.2099,171.0881,171.0881,4610.0
2018-07-16 12:00:00,182.42,182.48,182.12,182.21,5138.0,171.0224,171.0787,170.7412,170.8255,5138.0
2018-07-16 12:10:00,182.21,182.34,182.14,182.34,12721.0,170.8255,170.9474,170.7599,170.9474,12721.0
2018-07-16 12:20:00,182.34,182.57,182.33,182.48,5516.0,170.9474,171.1631,170.938,171.0787,5516.0
2018-07-16 12:30:00,182.51,182.53,182.34,182.38,1600.0,171.1068,171.1256,170.9474,170.9849,1600.0
2018-07-16 12:40:00,182.39,182.46,182.35,182.44,4110.0,170.9943,171.0599,170.9568,171.0412,4110.0
2018-07-16 12:50:00,182.45,182.52,182.45,182.45,1887.0,171.0506,171.1162,171.0506,171.0506,1887.0
2018-07-16 13:00:00,182.49,182.52,182.38,182.38,1600.0,171.0881,171.1162,170.9849,170.9849,1600.0
2018-07-16 13:10:00,182.41,182.42,182.3,182.42,3441.0,171.0131,171.0224,170.9099,171.0224,3441.0
2018-07-16 13:20:00,182.46,182.49,182.3,182.37,4328.0,171.0599,171.0881,170.9099,170.9755,4328.0
2018-07-16 13:30:00,182.29,182.4,182.29,182.33,2700.0,170.9005,171.0037,170.9005,170.938,2700.0
2018-07-16 13:40:00,182.27,182.31,182.23,182.29,1900.0,170.8818,170.9193,170.8443,170.9005,1900.0
2018-07-16 13:50:00,182.22,182.22,182.0,182.12,4205.0,170.8349,170.8349,170.6287,170.7412,4205.0
2018-07-16 14:00:00,182.11,182.11,181.94,182.1,4150.0,170.7318,170.7318,170.5724,170.7224,4150.0
2018-07-16 14:10:00,182.07,182.08,181.92,181.92,3825.0,170.6943,170.7037,170.5537,170.5537,3825.0
2018-07-16 14:20:00,181.93,181.95,181.82,181.91,5451.0,170.563,170.5818,170.4599,170.5443,5451.0
2018-07-16 14:30:00,181.87,181.92,181.79,181.92,4163.0,170.5068,170.5537,170.4318,170.5537,4163.0
2018-07-16 14:40:00,181.89,181.94,181.72,181.82,5174.0,170.5255,170.5724,170.3662,170.4599,5174.0
2018-07-16 14:50:00,181.83,181.88,181.79,181.82,3370.0,170.4693,170.5162,170.4318,170.4599,3370.0
2018-07-16 15:00:00,181.86,182.0,181.84,182.0,13559.0,170.4974,170.6287,170.4787,170.6287,13559.0
2018-07-16 15:10:00,182.0,182.08,181.86,182.0,4685.0,170.6287,170.7037,170.4974,170.6287,4685.0
2018-07-16 15:20:00,181.99,182.09,181.93,182.09,3966.0,170.6193,170.713,170.563,170.713,3966.0
2018-07-16 15:30:00,182.09,182.35,182.08,182.34,8678.0,170.713,170.9568,170.7037,170.9474,8678.0
2018-07-16 15:40:00,182.37,182.42,182.23,182.25,17317.0,170.9755,171.0224,170.8443,170.863,17317.0
2018-07-16 15:50:00,182.24,182.4,182.18,182.32,40006.0,170.8537,171.0037,170.7974,170.9287,40006.0
2018-07-17 09:30:00,181.8,182.29,181.4,181.47,12423.0,170.4412,170.9005,170.0662,170.1318,12423.0
2018-07-17 09:40:00,181.58,181.8,181.17,181.19,18057.0,170.2349,170.4412,169.8505,169.8693,18057.0
2018-07-17 09:50:00,181.2,181.34,180.91,180.91,9384.0,169.8787,170.0099,169.6068,169.6068,9384.0
2018-07-17 10:00:00,180.97,181.02,180.73,180.78,6322.0,169.663,169.7099,169.438,169.4849,6322.0
2018-07-17 10:10:00,180.81,181.09,180.8,180.94,6181.0,169.513,169.7755,169.5036,169.6349,6181.0
2018-07-17 10:20:00,180.96,180.96,180.85,180.91,22884.0,169.6536,169.6536,169.5505,169.6068,22884.0
2018-07-17 10:30:00,180.91,181.36,180.91,181.35,7193.0,169.6068,170.0287,169.6068,170.0193,7193.0
2018-07-17 10:40:00,181.35,181.35,180.84,180.9,7871.0,170.0193,170.0193,169.5411,169.5974,7871.0
2018-07-17 10:50:00,180.9,180.94,180.76,180.87,4895.0,169.5974,169.6349,169.4661,169.5693,4895.0
2018-07-17 11:00:00,180.91,180.98,180.72,180.97,6100.0,169.6068,169.6724,169.4286,169.663,6100.0
2018-07-17 11:10:00,180.96,181.43,180.96,181.37,6166.0,169.6536,170.0943,169.6536,170.038,6166.0
2018-07-17 11:20:00,181.36,181.36,181.0,181.0,12359.0,170.0287,170.0287,169.6911,169.6911,12359.0
2018-07-17 11:30:00,181.05,181.19,181.04,181.18,2474.0,169.738,169.8693,169.7286,169.8599,2474.0
2018-07-17 11:40:00,181.11,181.27,181.04,181.27,9702.0,169.7943,169.9443,169.7286,169.9443,9702.0
2018-07-17 11:50:00,181.25,181.51,181.21,181.43,6465.0,169.9255,170.1693,169.888,170.0943,6465.0
2018-07-17 12:00:00,181.47,181.54,181.39,181.54,3401.0,170.1318,170.1974,170.0568,170.1974,3401.0
2018-07-17 12:10:00,181.6,181.76,181.5,181.76,4197.0,170.2537,170.4037,170.1599,170.4037,4197.0
2018-07-17 12:20:00,181.78,181.83,181.66,181.74,4454.0,170.4224,170.4693,170.3099,170.3849,4454.0
2018-07-17 12:30:00,181.76,181.84,181.7,181.84,4267.0,170.4037,170.4787,170.3474,170.4787,4267.0
2018-07-17 12:40:00,181.84,181.91,181.79,181.79,6497.0,170.4787,170.5443,170.4318,170.4318,6497.0
2018-07-17 12:50:00,181.85,181.96,181.82,181.96,7683.0,170.488,170.5912,170.4599,170.5912,7683.0
2018-07-17 13:00:00,181.95,182.18,181.94,182.12,3649.0,170.5818,170.7974,170.5724,170.7412,3649.0
2018-07-17 13:10:00,182.19,182.26,182.16,182.16,4753.0,170.8068,170.8724,170.7787,170.7787,4753.0
2018-07-17 13:20:00,182.05,182.05,181.88,181.96,5399.0,170.6755,170.6755,170.5162,170.5912,5399.0
2018-07-17 13:30:00,181.96,182.07,181.96,182.06,3659.0,170.5912,170.6943,170.5912,170.6849,3659.0
2018-07-17 13:40:00,182.02,182.18,182.02,182.07,11600.0,170.6474,170.7974,170.6474,170.6943,11600.0
2018-07-17 13:50:00,182.11,182.11,182.01,182.01,3300.0,170.7318,170.7318,170.638,170.638,3300.0
2018-07-17 14:00:00,181.94,181.94,181.73,181.88,2988.0,170.5724,170.5724,170.3755,170.5162,2988.0
2018-07-17 14:10:00,181.87,181.98,181.81,181.94,4512.0,170.5068,170.6099,170.4505,170.5724,4512.0
2018-07-17 14:20:00,181.92,182.08,181.91,182.08,2767.0,170.5537,170.7037,170.5443,170.7037,2767.0
2018-07-17 14:30:00,182.05,182.27,182.0,182.2,4645.0,170.6755,170.8818,170.6287,170.8162,4645.0
2018-07-17 14:40:00,182.23,182.31,182.2,182.31,4690.0,170.8443,170.9193,170.8162,170.9193,4690.0
2018-07-17 14:50:00,182.28,182.3,182.13,182.24,3898.0,170.8912,170.9099,170.7505,170.8537,3898.0
2018-07-17 15:00:00,182.24,182.48,182.22,182.46,5095.0,170.8537,171.0787,170.8349,171.0599,5095.0
2018-07-17 15:10:00,182.48,182.52,182.45,182.49,9442.0,171.0787,171.1162,171.0506,171.0881,9442.0
2018-07-17 15:20:00,182.5,182.68,182.5,182.57,15481.0,171.0974,171.2662,171.0974,171.1631,15481.0
2018-07-17 15:30:00,182.59,182.79,182.52,182.76,12126.0,171.1818,171.3693,171.1162,171.3412,12126.0
2018-07-17 15:40:00,182.77,182.92,182.66,182.83,20203.0,171.3506,171.4912,171.2474,171.4068,20203.0
2018-07-17 15:50:00,182.83,182.84,182.62,182.7,53315.0,171.4068,171.4162,171.2099,171.2849,53315.0
2018-07-18 09:30:00,183.08,184.44,183.06,183.93,24505.0,171.6412,172.9162,171.6224,172.4381,24505.0
2018-07-18 09:40:00,183.93,183.93,183.23,183.68,10079.0,172.4381,172.4381,171.7818,172.2037,10079.0
2018-07-18 09:50:00,183.65,184.08,183.56,184.06,9470.0,172.1756,172.5787,172.0912,172.56,9470.0
2018-07-18 10:00:00,184.09,184.58,184.01,184.48,26998.0,172.5881,173.0475,172.5131,172.9537,26998.0
2018-07-18 10:10:00,184.48,184.66,184.17,184.25,13845.0,172.9537,173.1225,172.6631,172.7381,13845.0
2018-07-18 10:20:00,184.34,184.96,184.34,184.9,24301.0,172.8225,173.4037,172.8225,173.3475,24301.0
2018-07-18 10:30:00,184.8,184.8,184.25,184.48,9109.0,173.2537,173.2537,172.7381,172.9537,9109.0
2018-07-18 10:40:00,184.44,184.61,184.36,184.49,12952.0,172.9162,173.0756,172.8412,172.9631,12952.0
2018-07-18 10:50:00,184.46,184.61,184.44,184.58,7059.0,172.935,173.0756,172.9162,173.0475,7059.0
2018-07-18 11:00:00,184.58,184.93,184.5,184.9,17276.0,173.0475,173.3756,172.9725,173.3475,17276.0
2018-07-18 11:10:00,184.87,184.92,184.69,184.83,10881.0,173.3194,173.3662,173.1506,173.2818,10881.0
2018-07-18 11:20:00,184.9,184.92,184.81,184.89,6840.0,173.3475,173.3662,173.2631,173.3381,6840.0
2018-07-18 11:30:00,184.86,184.94,184.64,184.64,15261.0,173.31,173.385,173.1037,173.1037,15261.0
2018-07-18 11:40:00,184.59,184.68,184.56,184.63,4627.0,173.0568,173.1412,173.0287,173.0943,4627.0
2018-07-18 11:50:00,184.61,184.69,184.57,184.62,3600.0,173.0756,173.1506,173.0381,173.085,3600.0
2018-07-18 12:00:00,184.74,184.88,184.64,184.88,5934.0,173.1975,173.3287,173.1037,173.3287,5934.0
2018-07-18 12:10:00,184.86,184.89,184.73,184.83,8468.0,173.31,173.3381,173.1881,173.2818,8468.0
2018-07-18 12:20:00,184.86,184.91,184.78,184.8,10126.0,173.31,173.3569,173.235,173.2537,10126.0
2018-07-18 12:30:00,184.8,184.83,184.59,184.68,8077.0,173.2537,173.2818,173.0568,173.1412,8077.0
2018-07-18 12:40:00,184.68,184.86,184.67,184.86,5465.0,173.1412,173.31,173.1318,173.31,5465.0
2018-07-18 12:50:00,184.81,184.88,184.76,184.78,5953.0,173.2631,173.3287,173.2162,173.235,5953.0
2018-07-18 13:00:00,184.75,184.78,184.64,184.64,6000.0,173.2068,173.235,173.1037,173.1037,6000.0
2018-07-18 13:10:00,184.69,184.76,184.65,184.69,5630.0,173.1506,173.2162,173.1131,173.1506,5630.0
2018-07-18 13:20:00,184.72,184.88,184.7,184.81,12467.0,173.1787,173.3287,173.16,173.2631,12467.0
2018-07-18 13:30:00,184.83,184.83,184.68,184.72,10443.0,173.2818,173.2818,173.1412,173.1787,10443.0
2018-07-18 13:40:00,184.77,184.8,184.74,184.77,2710.0,173.2256,173.2537,173.1975,173.2256,2710.0
2018-07-18 13:50:00,184.74,184.79,184.59,184.72,10515.0,173.1975,173.2443,173.0568,173.1787,10515.0
2018-07-18 14:00:00,184.7,184.86,184.7,184.83,13974.0,173.16,173.31,173.16,173.2818,13974.0
2018-07-18 14:10:00,184.8,184.82,184.7,184.7,13787.0,173.2537,173.2725,173.16,173.16,13787.0
2018-07-18 14:20:00,184.74,184.81,184.72,184.75,16525.0,173.1975,173.2631,173.1787,173.2068,16525.0
2018-07-18 14:30:00,184.77,184.87,184.75,184.8,14892.0,173.2256,173.3194,173.2068,173.2537,14892.0
2018-07-18 14:40:00,184.79,184.83,184.72,184.8,14846.0,173.2443,173.2818,173.1787,173.2537,14846.0
2018-07-18 14:50:00,184.81,184.84,184.68,184.72,10962.0,173.2631,173.2912,173.1412,173.1787,10962.0
2018-07-18 15:00:00,184.68,184.72,184.64,184.69,4500.0,173.1412,173.1787,173.1037,173.1506,4500.0
2018-07-18 15:10:00,184.69,184.75,184.66,184.66,8805.0,173.1506,173.2068,173.1225,173.1225,8805.0
2018-07-18 15:20:00,184.65,184.71,184.57,184.71,17566.0,173.1131,173.1693,173.0381,173.1693,17566.0
2018-07-18 15:30:00,184.71,184.71,184.51,184.55,11686.0,173.1693,173.1693,172.9818,173.0193,11686.0
2018-07-18 15:40:00,184.55,184.57,184.47,184.51,20305.0,173.0193,173.0381,172.9443,172.9818,20305.0
2018-07-18 15:50:00,184.5,184.61,184.45,184.52,94490.0,172.9725,173.0756,172.9256,172.9912,94490.0
2018-07-19 09:30:00,183.58,184.36,183.58,183.95,22319.0,172.1099,172.8412,172.1099,172.4568,22319.0
2018-07-19 09:40:00,183.79,183.79,183.28,183.37,5336.0,172.3068,172.3068,171.8287,171.9131,5336.0
2018-07-19 09:50:00,183.14,183.15,182.63,182.9,8146.0,171.6974,171.7068,171.2193,171.4724,8146.0
2018-07-19 10:00:00,182.72,183.01,182.72,183.01,2618.0,171.3037,171.5756,171.3037,171.5756,2618.0
2018-07-19 10:10:00,183.12,183.38,182.88,182.88,7611.0,171.6787,171.9224,171.4537,171.4537,7611.0
2018-07-19 10:20:00,182.86,183.06,182.7,182.87,7086.0,171.4349,171.6224,171.2849,171.4443,7086.0
2018-07-19 10:30:00,182.88,182.9,182.56,182.69,9288.0,171.4537,171.4724,171.1537,171.2756,9288.0
2018-07-19 10:40:00,182.73,182.83,182.56,182.61,3550.0,171.3131,171.4068,171.1537,171.2006,3550.0
2018-07-19 10:50:00,182.59,182.71,182.54,182.55,6600.0,171.1818,171.2943,171.1349,171.1443,6600.0
2018-07-19 11:00:00,182.6,182.95,182.54,182.79,5277.0,171.1912,171.5193,171.1349,171.3693,5277.0
2018-07-19 11:10:00,182.74,182.86,182.72,182.75,6263.0,171.3224,171.4349,171.3037,171.3318,6263.0
2018-07-19 11:20:00,182.74,182.75,182.63,182.64,3850.0,171.3224,171.3318,171.2193,171.2287,3850.0
2018-07-19 11:30:00,182.65,182.77,182.63,182.75,6825.0,171.2381,171.3506,171.2193,171.3318,6825.0
2018-07-19 11:40:00,182.76,182.85,182.74,182.76,3708.0,171.3412,171.4256,171.3224,171.3412,3708.0
2018-07-19 11:50:00,182.8,182.9,182.72,182.74,5109.0,171.3787,171.4724,171.3037,171.3224,5109.0
2018-07-19 12:00:00,182.77,182.77,182.5,182.5,2606.0,171.3506,171.3506,171.0974,171.0974,2606.0
2018-07-19 12:10:00,182.51,182.53,182.3,182.3,5411.0,171.1068,171.1256,170.9099,170.9099,5411.0
2018-07-19 12:20:00,182.35,182.37,182.21,182.26,2534.0,170.9568,170.9755,170.8255,170.8724,2534.0
2018-07-19 12:30:00,182.25,182.32,182.19,182.26,3903.0,170.863,170.9287,170.8068,170.8724,3903.0
2018-07-19 12:40:00,182.23,182.23,182.03,182.15,1900.0,170.8443,170.8443,170.6568,170.7693,1900.0
2018-07-19 12:50:00,182.06,182.19,182.05,182.19,800.0,170.6849,170.8068,170.6755,170.8068,800.0
2018-07-19 13:00:00,182.22,182.5,182.17,182.42,8069.0,170.8349,171.0974,170.788,171.0224,8069.0
2018-07-19 13:10:00,182.34,182.36,182.2,182.3,1600.0,170.9474,170.9662,170.8162,170.9099,1600.0
2018-07-19 13:20:00,182.36,182.45,182.28,182.44,1000.0,170.9662,171.0506,170.8912,171.0412,1000.0
2018-07-19 13:30:00,182.48,182.6,182.38,182.59,7025.0,171.0787,171.1912,170.9849,171.1818,7025.0
2018-07-19 13:40:00,182.61,182.71,182.55,182.64,8290.0,171.2006,171.2943,171.1443,171.2287,8290.0
2018-07-19 13:50:00,182.61,182.64,182.55,182.55,10006.0,171.2006,171.2287,171.1443,171.1443,10006.0
2018-07-19 14:00:00,182.59,182.59,182.45,182.56,6573.0,171.1818,171.1818,171.0506,171.1537,6573.0
2018-07-19 14:10:00,182.55,182.58,182.46,182.55,5249.0,171.1443,171.1724,171.0599,171.1443,5249.0
2018-07-19 14:20:00,182.58,182.58,182.47,182.54,3370.0,171.1724,171.1724,171.0693,171.1349,3370.0
2018-07-19 14:30:00,182.49,182.49,182.41,182.44,3200.0,171.0881,171.0881,171.0131,171.0412,3200.0
2018-07-19 14:40:00,182.42,182.51,182.3,182.34,3140.0,171.0224,171.1068,170.9099,170.9474,3140.0
2018-07-19 14:50:00,182.3,182.52,182.24,182.51,19002.0,170.9099,171.1162,170.8537,171.1068,19002.0
2018-07-19 15:00:00,182.5,182.59,182.48,182.57,5771.0,171.0974,171.1818,171.0787,171.1631,5771.0
2018-07-19 15:10:00,182.56,182.57,182.36,182.39,7273.0,171.1537,171.1631,170.9662,170.9943,7273.0
2018-07-19 15:20:00,182.4,182.56,182.37,182.51,5240.0,171.0037,171.1537,170.9755,171.1068,5240.0
2018-07-19 15:30:00,182.5,182.58,182.42,182.48,13011.0,171.0974,171.1724,171.0224,171.0787,13011.0
2018-07-19 15:40:00,182.46,182.51,182.34,182.36,21455.0,171.0599,171.1068,170.9474,170.9662,21455.0
2018-07-19 15:50:00,182.35,182.43,182.21,182.34,124049.0,170.9568,171.0318,170.8255,170.9474,124049.0
2018-07-20 09:30:00,182.23,184.05,182.23,183.61,83891.0,170.8443,172.5506,170.8443,172.1381,83891.0
2018-07-20 09:40:00,183.72,184.03,183.53,184.03,18163.0,172.2412,172.5318,172.0631,172.5318,18163.0
2018-07-20 09:50:00,183.96,184.01,183.72,183.75,6009.0,172.4662,172.5131,172.2412,172.2693,6009.0
2018-07-20 10:00:00,183.9,184.05,183.74,183.96,7827.0,172.41,172.5506,172.26,172.4662,7827.0
2018-07-20 10:10:00,184.0,184.03,183.75,183.75,5705.0,172.5037,172.5318,172.2693,172.2693,5705.0
2018-07-20 10:20:00,183.83,184.21,183.8,184.09,5910.0,172.3443,172.7006,172.3162,172.5881,5910.0
2018-07-20 10:30:00,184.05,184.08,183.92,184.08,5645.0,172.5506,172.5787,172.4287,172.5787,5645.0
2018-07-20 10:40:00,184.1,184.33,184.1,184.15,10557.0,172.5975,172.8131,172.5975,172.6443,10557.0
2018-07-20 10:50:00,184.14,184.18,184.02,184.1,7805.0,172.635,172.6725,172.5225,172.5975,7805.0
2018-07-20 11:00:00,184.27,184.28,184.09,184.19,4840.0,172.7568,172.7662,172.5881,172.6818,4840.0
2018-07-20 11:10:00,184.26,184.61,184.23,184.61,4924.0,172.7475,173.0756,172.7193,173.0756,4924.0
2018-07-20 11:20:00,184.6,184.76,184.58,184.76,34200.0,173.0662,173.2162,173.0475,173.2162,34200.0
2018-07-20 11:30:00,184.81,184.9,184.73,184.89,4880.0,173.2631,173.3475,173.1881,173.3381,4880.0
2018-07-20 11:40:00,184.91,185.05,184.87,184.94,17744.0,173.3569,173.4881,173.3194,173.385,17744.0
2018-07-20 11:50:00,184.94,185.23,184.94,185.23,7208.0,173.385,173.6569,173.385,173.6569,7208.0
2018-07-20 12:00:00,185.24,185.49,185.16,185.49,11192.0,173.6662,173.9006,173.5912,173.9006,11192.0
2018-07-20 12:10:00,185.52,185.54,185.41,185.54,5523.0,173.9287,173.9475,173.8256,173.9475,5523.0
2018-07-20 12:20:00,185.61,185.65,185.43,185.43,6937.0,174.0131,174.0506,173.8444,173.8444,6937.0
2018-07-20 12:30:00,185.4,185.51,185.33,185.45,4880.0,173.8162,173.9194,173.7506,173.8631,4880.0
2018-07-20 12:40:00,185.5,185.53,185.37,185.38,5683.0,173.91,173.9381,173.7881,173.7975,5683.0
2018-07-20 12:50:00,185.4,185.45,185.29,185.38,11106.0,173.8162,173.8631,173.7131,173.7975,11106.0
2018-07-20 13:00:00,185.38,185.4,185.23,185.25,15180.0,173.7975,173.8162,173.6569,173.6756,15180.0
2018-07-20 13:10:00,185.25,185.25,184.9,184.92,3398.0,173.6756,173.6756,173.3475,173.3662,3398.0
2018-07-20 13:20:00,184.87,184.92,184.58,184.58,5496.0,173.3194,173.3662,173.0475,173.0475,5496.0
2018-07-20 13:30:00,184.67,184.76,184.67,184.73,3201.0,173.1318,173.2162,173.1318,173.1881,3201.0
2018-07-20 13:40:00,184.75,184.76,184.63,184.71,2589.0,173.2068,173.2162,173.0943,173.1693,2589.0
2018-07-20 13:50:00,184.66,184.8,184.63,184.76,2678.0,173.1225,173.2537,173.0943,173.2162,2678.0
2018-07-20 14:00:00,184.8,184.91,184.77,184.91,2500.0,173.2537,173.3569,173.2256,173.3569,2500.0
2018-07-20 14:10:00,184.85,184.89,184.78,184.89,3288.0,173.3006,173.3381,173.235,173.3381,3288.0
2018-07-20 14:20:00,184.82,185.1,184.81,185.05,6095.0,173.2725,173.535,173.2631,173.4881,6095.0
2018-07-20 14:30:00,185.06,185.15,184.87,184.98,20699.0,173.4975,173.5819,173.3194,173.4225,20699.0
2018-07-20 14:40:00,184.96,185.36,184.96,185.26,5494.0,173.4037,173.7787,173.4037,173.685,5494.0
2018-07-20 14:50:00,185.32,185.37,185.24,185.33,4143.0,173.7412,173.7881,173.6662,173.7506,4143.0
2018-07-20 15:00:00,185.36,185.43,185.26,185.4,23630.0,173.7787,173.8444,173.685,173.8162,23630.0
2018-07-20 15:10:00,185.39,185.6,185.31,185.41,37579.0,173.8069,174.0037,173.7319,173.8256,37579.0
2018-07-20 15:20:00,185.43,185.52,185.34,185.43,9860.0,173.8444,173.9287,173.76,173.8444,9860.0
2018-07-20 15:30:00,185.4,185.46,185.28,185.34,10907.0,173.8162,173.8725,173.7037,173.76,10907.0
2018-07-20 15:40:00,185.34,185.55,185.31,185.4,19736.0,173.76,173.9569,173.7319,173.8162,19736.0
2018-07-20 15:50:00,185.4,185.6,185.36,185.42,62636.0,173.8162,174.0037,173.7787,173.835,62636.0
2018-07-23 09:30:00,185.62,186.0,185.2,186.0,48691.0,174.0225,174.3787,173.6287,174.3787,48691.0
2018-07-23 09:40:00,185.91,186.04,185.57,185.97,14353.0,174.2944,174.4162,173.9756,174.3506,14353.0
2018-07-23 09:50:00,185.81,186.42,185.81,186.42,5271.0,174.2006,174.7725,174.2006,174.7725,5271.0
2018-07-23 10:00:00,186.42,187.15,186.4,187.09,10111.0,174.7725,175.4569,174.7538,175.4006,10111.0
2018-07-23 10:10:00,187.11,187.16,186.95,187.15,11324.0,175.4194,175.4663,175.2694,175.4569,11324.0
2018-07-23 10:20:00,187.11,187.55,187.05,187.25,13681.0,175.4194,175.8319,175.3631,175.5506,13681.0
2018-07-23 10:30:00,187.13,187.19,186.74,186.78,7151.0,175.4381,175.4944,175.0725,175.11,7151.0
2018-07-23 10:40:00,186.86,186.88,186.52,186.59,7603.0,175.185,175.2038,174.8663,174.9319,7603.0
2018-07-23 10:50:00,186.61,186.84,186.58,186.75,7414.0,174.9506,175.1663,174.9225,175.0819,7414.0
2018-07-23 11:00:00,186.73,186.98,186.7,186.7,11830.0,175.0631,175.2975,175.035,175.035,11830.0
2018-07-23 11:10:00,186.77,187.09,186.74,187.04,6304.0,175.1006,175.4006,175.0725,175.3538,6304.0
2018-07-23 11:20:00,187.08,187.09,186.84,186.94,11350.0,175.3913,175.4006,175.1663,175.26,11350.0
2018-07-23 11:30:00,186.82,186.97,186.82,186.86,6506.0,175.1475,175.2881,175.1475,175.185,6506.0
2018-07-23 11:40:00,186.83,186.85,186.64,186.69,7614.0,175.1569,175.1756,174.9788,175.0256,7614.0
2018-07-23 11:50:00,186.7,186.7,186.55,186.64,5433.0,175.035,175.035,174.8944,174.9788,5433.0
2018-07-23 12:00:00,186.62,186.68,186.54,186.54,4653.0,174.96,175.0163,174.885,174.885,4653.0
2018-07-23 12:10:00,186.52,186.56,186.44,186.51,5122.0,174.8663,174.9038,174.7913,174.8569,5122.0
2018-07-23 12:20:00,186.56,186.73,186.5,186.5,5499.0,174.9038,175.0631,174.8475,174.8475,5499.0
2018-07-23 12:30:00,186.48,186.59,186.45,186.53,2600.0,174.8288,174.9319,174.8006,174.8756,2600.0
2018-07-23 12:40:00,186.56,186.57,186.44,186.44,5115.0,174.9038,174.9131,174.7913,174.7913,5115.0
2018-07-23 12:50:00,186.46,186.64,186.29,186.53,11205.0,174.81,174.9788,174.6506,174.8756,11205.0
2018-07-23 13:00:00,186.52,186.52,186.38,186.38,3767.0,174.8663,174.8663,174.735,174.735,3767.0
2018-07-23 13:10:00,186.45,186.46,186.34,186.34,3948.0,174.8006,174.81,174.6975,174.6975,3948.0
2018-07-23 13:20:00,186.33,186.37,186.21,186.24,3600.0,174.6881,174.7256,174.5756,174.6038,3600.0
2018-07-23 13:30:00,186.29,186.42,186.27,186.31,9114.0,174.6506,174.7725,174.6319,174.6694,9114.0
2018-07-23 13:40:00,186.3,186.35,186.26,186.31,4583.0,174.66,174.7069,174.6225,174.6694,4583.0
2018-07-23 13:50:00,186.31,186.36,186.22,186.25,8574.0,174.6694,174.7163,174.585,174.6131,8574.0
2018-07-23 14:00:00,186.26,186.32,186.21,186.23,9457.0,174.6225,174.6788,174.5756,174.5944,9457.0
2018-07-23 14:10:00,186.24,186.26,186.18,186.18,6658.0,174.6038,174.6225,174.5475,174.5475,6658.0
2018-07-23 14:20:00,186.18,186.25,186.09,186.12,12128.0,174.5475,174.6131,174.4631,174.4913,12128.0
2018-07-23 14:30:00,186.12,186.28,186.06,186.24,10979.0,174.4913,174.6413,174.435,174.6038,10979.0
2018-07-23 14:40:00,186.24,186.3,186.21,186.24,7481.0,174.6038,174.66,174.5756,174.6038,7481.0
2018-07-23 14:50:00,186.24,186.24,186.04,186.04,7601.0,174.6038,174.6038,174.4162,174.4162,7601.0
2018-07-23 15:00:00,186.04,186.14,186.02,186.07,11719.0,174.4162,174.51,174.3975,174.4444,11719.0
2018-07-23 15:10:00,186.12,186.12,185.97,186.0,10061.0,174.4913,174.4913,174.3506,174.3787,10061.0
2018-07-23 15:20:00,185.99,186.05,185.92,185.97,10650.0,174.3694,174.4256,174.3037,174.3506,10650.0
2018-07-23 15:30:00,185.98,186.0,185.94,185.96,13593.0,174.36,174.3787,174.3225,174.3412,13593.0
2018-07-23 15:40:00,185.96,186.03,185.94,185.95,13205.0,174.3412,174.4069,174.3225,174.3319,13205.0
2018-07-23 15:50:00,185.95,186.16,185.93,186.12,68596.0,174.3319,174.5288,174.3131,174.4913,68596.0
2018-07-24 09:30:00,186.5,186.92,186.1,186.62,11560.0,174.8475,175.2413,174.4725,174.96,11560.0
2018-07-24 09:40:00,186.66,186.8,186.44,186.62,11710.0,174.9975,175.1288,174.7913,174.96,11710.0
2018-07-24 09:50:00,186.71,186.71,186.21,186.43,8675.0,175.0444,175.0444,174.5756,174.7819,8675.0
2018-07-24 10:00:00,186.5,186.84,186.31,186.62,16562.0,174.8475,175.1663,174.6694,174.96,16562.0
2018-07-24 10:10:00,186.67,186.73,186.49,186.7,6056.0,175.0069,175.0631,174.8381,175.035,6056.0
2018-07-24 10:20:00,186.78,186.78,186.54,186.63,3840.0,175.11,175.11,174.885,174.9694,3840.0
2018-07-24 10:30:00,186.62,186.72,186.48,186.61,9400.0,174.96,175.0538,174.8288,174.9506,9400.0
2018-07-24 10:40:00,186.59,186.59,186.3,186.33,9753.0,174.9319,174.9319,174.66,174.6881,9753.0
2018-07-24 10:50:00,186.33,186.6,186.33,186.56,13417.0,174.6881,174.9413,174.6881,174.9038,13417.0
2018-07-24 11:00:00,186.54,186.59,186.15,186.23,9646.0,174.885,174.9319,174.5194,174.5944,9646.0
2018-07-24 11:10:00,186.27,186.58,186.21,186.41,31553.0,174.6319,174.9225,174.5756,174.7631,31553.0
2018-07-24 11:20:00,186.4,186.57,186.32,186.47,23861.0,174.7538,174.9131,174.6788,174.8194,23861.0
2018-07-24 11:30:00,186.43,186.43,186.22,186.25,4557.0,174.7819,174.7819,174.585,174.6131,4557.0
2018-07-24 11:40:00,186.36,186.42,186.18,186.22,4200.0,174.7163,174.7725,174.5475,174.585,4200.0
2018-07-24 11:50:00,186.21,186.36,186.1,186.28,6555.0,174.5756,174.7163,174.4725,174.6413,6555.0
2018-07-24 12:00:00,186.29,186.38,186.11,186.12,18500.0,174.6506,174.735,174.4819,174.4913,18500.0
2018-07-24 12:10:00,186.14,186.27,186.14,186.21,1900.0,174.51,174.6319,174.51,174.5756,1900.0
2018-07-24 12:20:00,186.25,186.29,186.18,186.18,2300.0,174.6131,174.6506,174.5475,174.5475,2300.0
2018-07-24 12:30:00,186.23,186.27,186.15,186.17,8304.0,174.5944,174.6319,174.5194,174.5381,8304.0
2018-07-24 12:40:00,186.17,186.17,185.98,185.99,4800.0,174.5381,174.5381,174.36,174.3694,4800.0
2018-07-24 12:50:00,185.95,185.95,185.82,185.91,3200.0,174.3319,174.3319,174.21,174.2944,3200.0
2018-07-24 13:00:00,185.88,186.04,185.88,185.98,9497.0,174.2662,174.4162,174.2662,174.36,9497.0
2018-07-24 13:10:00,186.0,186.13,185.96,185.99,3271.0,174.3787,174.5006,174.3412,174.3694,3271.0
2018-07-24 13:20:00,186.0,186.04,185.78,185.86,3928.0,174.3787,174.4162,174.1725,174.2475,3928.0
2018-07-24 13:30:00,185.86,185.88,185.46,185.49,4000.0,174.2475,174.2662,173.8725,173.9006,4000.0
2018-07-24 13:40:00,185.56,185.63,185.33,185.63,2800.0,173.9662,174.0319,173.7506,174.0319,2800.0
2018-07-24 13:50:00,185.6,185.65,185.57,185.64,1016.0,174.0037,174.0506,173.9756,174.0412,1016.0
2018-07-24 14:00:00,185.55,185.59,185.32,185.4,1897.0,173.9569,173.9944,173.7412,173.8162,1897.0
2018-07-24 14:10:00,185.46,185.48,185.24,185.38,7001.0,173.8725,173.8912,173.6662,173.7975,7001.0
2018-07-24 14:20:00,185.48,185.55,185.45,185.48,4350.0,173.8912,173.9569,173.8631,173.8912,4350.0
2018-07-24 14:30:00,185.45,185.61,185.4,185.47,8302.0,173.8631,174.0131,173.8162,173.8819,8302.0
2018-07-24 14:40:00,185.52,185.59,185.41,185.5,6508.0,173.9287,173.9944,173.8256,173.91,6508.0
2018-07-24 14:50:00,185.49,185.68,185.35,185.58,10287.0,173.9006,174.0787,173.7694,173.985,10287.0
2018-07-24 15:00:00,185.59,185.64,185.52,185.55,11253.0,173.9944,174.0412,173.9287,173.9569,11253.0
2018-07-24 15:10:00,185.53,185.57,185.46,185.54,7925.0,173.9381,173.9756,173.8725,173.9475,7925.0
2018-07-24 15:20:00,185.61,185.61,185.44,185.44,6042.0,174.0131,174.0131,173.8537,173.8537,6042.0
2018-07-24 15:30:00,185.46,185.6,185.4,185.44,13518.0,173.8725,174.0037,173.8162,173.8537,13518.0
2018-07-24 15:40:00,185.44,185.55,185.35,185.53,17176.0,173.8537,173.9569,173.7694,173.9381,17176.0
2018-07-24 15:50:00,185.55,185.69,185.52,185.62,61413.0,173.9569,174.0881,173.9287,174.0225,61413.0
2018-07-25 09:30:00,185.54,186.33,185.02,186.18,16572.0,173.9475,174.6881,173.46,174.5475,16572.0
2018-07-25 09:40:00,186.41,186.77,186.29,186.77,2947.0,174.7631,175.1006,174.6506,175.1006,2947.0
2018-07-25 09:50:00,186.67,187.03,186.56,186.56,6805.0,175.0069,175.3444,174.9038,174.9038,6805.0
2018-07-25 10:00:00,186.66,186.9,186.57,186.64,7215.0,174.9975,175.2225,174.9131,174.9788,7215.0
2018-07-25 10:10:00,186.68,186.74,186.08,186.08,8011.0,175.0163,175.0725,174.4537,174.4537,8011.0
2018-07-25 10:20:00,186.09,186.14,185.98,186.08,7278.0,174.4631,174.51,174.36,174.4537,7278.0
2018-07-25 10:30:00,186.11,186.28,185.98,185.98,6806.0,174.4819,174.6413,174.36,174.36,6806.0
2018-07-25 10:40:00,186.01,186.04,185.71,185.8,6666.0,174.3881,174.4162,174.1069,174.1912,6666.0
2018-07-25 10:50:00,185.8,186.23,185.8,186.06,7204.0,174.1912,174.5944,174.1912,174.435,7204.0
2018-07-25 11:00:00,186.02,186.1,185.83,185.97,5651.0,174.3975,174.4725,174.2194,174.3506,5651.0
2018-07-25 11:10:00,185.98,186.08,185.86,186.01,4819.0,174.36,174.4537,174.2475,174.3881,4819.0
2018-07-25 11:20:00,186.05,186.05,185.84,185.91,9855.0,174.4256,174.4256,174.2287,174.2944,9855.0
2018-07-25 11:30:00,185.96,186.04,185.91,185.97,23171.0,174.3412,174.4162,174.2944,174.3506,23171.0
2018-07-25 11:40:00,186.03,186.32,186.01,186.3,4050.0,174.4069,174.6788,174.3881,174.66,4050.0
2018-07-25 11:50:00,186.42,186.63,186.32,186.6,4564.0,174.7725,174.9694,174.6788,174.9413,4564.0
2018-07-25 12:00:00,186.59,186.7,186.56,186.69,4248.0,174.9319,175.035,174.9038,175.0256,4248.0
2018-07-25 12:10:00,186.73,186.82,186.65,186.68,4209.0,175.0631,175.1475,174.9881,175.0163,4209.0
2018-07-25 12:20:00,186.73,186.8,186.7,186.73,2500.0,175.0631,175.1288,175.035,175.0631,2500.0
2018-07-25 12:30:00,186.68,186.71,186.57,186.7,3830.0,175.0163,175.0444,174.9131,175.035,3830.0
2018-07-25 12:40:00,186.71,186.82,186.68,186.81,2981.0,175.0444,175.1475,175.0163,175.1381,2981.0
2018-07-25 12:50:00,186.8,186.89,186.77,186.86,2555.0,175.1288,175.2131,175.1006,175.185,2555.0
2018-07-25 13:00:00,186.86,186.86,186.75,186.77,2900.0,175.185,175.185,175.0819,175.1006,2900.0
2018-07-25 13:10:00,186.77,186.8,186.58,186.58,6012.0,175.1006,175.1288,174.9225,174.9225,6012.0
2018-07-25 13:20:00,186.52,186.65,186.52,186.61,23643.0,174.8663,174.9881,174.8663,174.9506,23643.0
2018-07-25 13:30:00,186.59,186.64,186.52,186.56,6504.0,174.9319,174.9788,174.8663,174.9038,6504.0
2018-07-25 13:40:00,186.59,186.67,186.56,186.61,4503.0,174.9319,175.0069,174.9038,174.9506,4503.0
2018-07-25 13:50:00,186.59,186.64,186.52,186.55,4284.0,174.9319,174.9788,174.8663,174.8944,4284.0
2018-07-25 14:00:00,186.63,186.77,186.47,186.53,13011.0,174.9694,175.1006,174.8194,174.8756,13011.0
2018-07-25 14:10:00,186.54,186.6,186.41,186.45,9627.0,174.885,174.9413,174.7631,174.8006,9627.0
2018-07-25 14:20:00,186.45,186.54,186.34,186.54,5900.0,174.8006,174.885,174.6975,174.885,5900.0
2018-07-25 14:30:00,186.51,186.58,186.46,186.48,9243.0,174.8569,174.9225,174.81,174.8288,9243.0
2018-07-25 14:40:00,186.47,186.54,186.4,186.53,7281.0,174.8194,174.885,174.7538,174.8756,7281.0
2018-07-25 14:50:00,186.51,186.51,186.35,186.35,4832.0,174.8569,174.8569,174.7069,174.7069,4832.0
2018-07-25 15:00:00,186.37,186.51,186.3,186.47,7768.0,174.7256,174.8569,174.66,174.8194,7768.0
2018-07-25 15:10:00,186.45,186.53,186.33,186.33,6406.0,174.8006,174.8756,174.6881,174.6881,6406.0
2018-07-25 15:20:00,186.34,186.41,186.24,186.26,12935.0,174.6975,174.7631,174.6038,174.6225,12935.0
2018-07-25 15:30:00,186.25,186.59,186.15,186.5,30683.0,174.6131,174.9319,174.5194,174.8475,30683.0
2018-07-25 15:40:00,186.52,186.91,186.5,186.86,53016.0,174.8663,175.2319,174.8475,175.185,53016.0
2018-07-25 15:50:00,186.92,187.11,186.46,187.03,96432.0,175.2413,175.4194,174.81,175.3444,96432.0
2018-07-26 09:30:00,187.62,187.98,186.54,187.01,20030.0,175.8975,176.235,174.885,175.3256,20030.0
2018-07-26 09:40:00,186.93,187.02,186.69,186.76,8774.0,175.2506,175.335,175.0256,175.0913,8774.0
2018-07-26 09:50:00,186.53,186.79,186.4,186.47,3113.0,174.8756,175.1194,174.7538,174.8194,3113.0
2018-07-26 10:00:00,186.58,187.03,186.58,186.99,5267.0,174.9225,175.3444,174.9225,175.3069,5267.0
2018-07-26 10:10:00,187.01,187.18,186.84,187.0,3439.0,175.3256,175.485,175.1663,175.3163,3439.0
2018-07-26 10:20:00,187.05,187.05,186.54,186.65,9205.0,175.3631,175.3631,174.885,174.9881,9205.0
2018-07-26 10:30:00,186.64,186.67,186.55,186.62,4000.0,174.9788,175.0069,174.8944,174.96,4000.0
2018-07-26 10:40:00,186.55,186.57,186.11,186.11,9976.0,174.8944,174.9131,174.4819,174.4819,9976.0
2018-07-26 10:50:00,186.08,186.17,185.94,186.17,8481.0,174.4537,174.5381,174.3225,174.5381,8481.0
2018-07-26 11:00:00,186.12,186.29,185.98,186.24,6401.0,174.4913,174.6506,174.36,174.6038,6401.0
2018-07-26 11:10:00,186.24,186.24,185.98,186.16,15043.0,174.6038,174.6038,174.36,174.5288,15043.0
2018-07-26 11:20:00,186.11,186.13,185.87,185.91,6742.0,174.4819,174.5006,174.2569,174.2944,6742.0
2018-07-26 11:30:00,185.91,185.96,185.53,185.53,10301.0,174.2944,174.3412,173.9381,173.9381,10301.0
2018-07-26 11:40:00,185.56,185.61,185.35,185.35,12479.0,173.9662,174.0131,173.7694,173.7694,12479.0
2018-07-26 11:50:00,185.39,185.46,185.24,185.36,16519.0,173.8069,173.8725,173.6662,173.7787,16519.0
2018-07-26 12:00:00,185.42,185.46,184.98,185.15,27909.0,173.835,173.8725,173.4225,173.5819,27909.0
2018-07-26 12:10:00,185.11,185.32,185.0,185.12,14867.0,173.5444,173.7412,173.4412,173.5537,14867.0
2018-07-26 12:20:00,185.1,185.18,184.88,184.96,16322.0,173.535,173.61,173.3287,173.4037,16322.0
2018-07-26 12:30:00,184.97,184.98,184.82,184.85,7967.0,173.4131,173.4225,173.2725,173.3006,7967.0
2018-07-26 12:40:00,184.82,184.94,184.68,184.83,17535.0,173.2725,173.385,173.1412,173.2818,17535.0
2018-07-26 12:50:00,184.84,184.9,184.66,184.89,18057.0,173.2912,173.3475,173.1225,173.3381,18057.0
2018-07-26 13:00:00,184.89,184.99,184.84,184.91,42269.0,173.3381,173.4319,173.2912,173.3569,42269.0
2018-07-26 13:10:00,184.91,185.33,184.89,185.3,21027.0,173.3569,173.7506,173.3381,173.7225,21027.0
2018-07-26 13:20:00,185.3,185.58,185.29,185.52,17420.0,173.7225,173.985,173.7131,173.9287,17420.0
2018-07-26 13:30:00,185.49,185.5,185.37,185.49,10400.0,173.9006,173.91,173.7881,173.9006,10400.0
2018-07-26 13:40:00,185.48,185.5,185.18,185.25,10430.0,173.8912,173.91,173.61,173.6756,10430.0
2018-07-26 13:50:00,185.23,185.79,185.23,185.66,11923.0,173.6569,174.1819,173.6569,174.06,11923.0
2018-07-26 14:00:00,185.61,185.61,185.31,185.38,7965.0,174.0131,174.0131,173.7319,173.7975,7965.0
2018-07-26 14:10:00,185.4,185.46,185.23,185.26,5360.0,173.8162,173.8725,173.6569,173.685,5360.0
2018-07-26 14:20:00,185.24,185.3,185.12,185.25,8480.0,173.6662,173.7225,173.5537,173.6756,8480.0
2018-07-26 14:30:00,185.27,185.35,185.2,185.25,6631.0,173.6944,173.7694,173.6287,173.6756,6631.0
2018-07-26 14:40:00,185.25,185.29,185.22,185.28,6700.0,173.6756,173.7131,173.6475,173.7037,6700.0
2018-07-26 14:50:00,185.3,185.33,185.23,185.33,8540.0,173.7225,173.7506,173.6569,173.7506,8540.0
2018-07-26 15:00:00,185.3,185.51,185.16,185.51,8672.0,173.7225,173.9194,173.5912,173.9194,8672.0
2018-07-26 15:10:00,185.5,185.5,185.27,185.27,8742.0,173.91,173.91,173.6944,173.6944,8742.0
2018-07-26 15:20:00,185.28,185.35,185.18,185.26,12349.0,173.7037,173.7694,173.61,173.685,12349.0
2018-07-26 15:30:00,185.29,185.74,185.27,185.61,15608.0,173.7131,174.135,173.6944,174.0131,15608.0
2018-07-26 15:40:00,185.6,185.6,185.24,185.39,29651.0,174.0037,174.0037,173.6662,173.8069,29651.0
2018-07-26 15:50:00,185.37,186.02,185.32,185.65,79959.0,173.7881,174.3975,173.7412,174.0506,79959.0
2018-07-27 09:30:00,182.0,183.82,180.01,181.7,74747.0,170.6287,172.335,168.763,170.3474,74747.0
2018-07-27 09:40:00,181.4,182.26,180.67,181.01,84990.0,170.0662,170.8724,169.3818,169.7005,84990.0
2018-07-27 09:50:00,180.87,181.7,179.51,179.86,43255.0,169.5693,170.3474,168.2942,168.6224,43255.0
2018-07-27 10:00:00,179.75,181.02,179.73,180.42,144255.0,168.5192,169.7099,168.5005,169.1474,144255.0
2018-07-27 10:10:00,180.43,180.44,179.77,180.32,26968.0,169.1568,169.1661,168.538,169.0536,26968.0
2018-07-27 10:20:00,180.21,181.23,180.21,180.95,31918.0,168.9505,169.9068,168.9505,169.6443,31918.0
2018-07-27 10:30:00,180.95,181.04,179.9,180.01,14700.0,169.6443,169.7286,168.6599,168.763,14700.0
2018-07-27 10:40:00,180.01,180.08,178.89,178.98,21282.0,168.763,168.8286,167.713,167.7974,21282.0
2018-07-27 10:50:00,179.0,179.53,178.69,178.73,22569.0,167.8161,168.313,167.5255,167.563,22569.0
2018-07-27 11:00:00,178.7,178.94,178.55,178.94,26030.0,167.5349,167.7599,167.3942,167.7599,26030.0
2018-07-27 11:10:00,178.93,179.77,178.93,179.7,17131.0,167.7505,168.538,167.7505,168.4724,17131.0
2018-07-27 11:20:00,179.68,179.76,179.46,179.69,12505.0,168.4536,168.5286,168.2474,168.463,12505.0
2018-07-27 11:30:00,179.66,180.25,179.61,179.84,11308.0,168.4349,168.988,168.388,168.6036,11308.0
2018-07-27 11:40:00,179.8,179.84,178.94,179.03,22532.0,168.5661,168.6036,167.7599,167.8442,22532.0
2018-07-27 11:50:00,179.03,179.03,178.41,178.58,52647.0,167.8442,167.8442,167.263,167.4223,52647.0
2018-07-27 12:00:00,178.6,178.61,177.97,178.61,192572.0,167.4411,167.4505,166.8505,167.4505,192572.0
2018-07-27 12:10:00,178.55,179.24,178.55,179.2,21395.0,167.3942,168.0411,167.3942,168.0036,21395.0
2018-07-27 12:20:00,179.26,179.63,179.2,179.23,12510.0,168.0599,168.4067,168.0036,168.0317,12510.0
2018-07-27 12:30:00,179.32,179.32,178.8,178.84,21105.0,168.1161,168.1161,167.6286,167.6661,21105.0
2018-07-27 12:40:00,178.84,179.0,178.59,178.89,40856.0,167.6661,167.8161,167.4317,167.713,40856.0
2018-07-27 12:50:00,178.94,179.25,178.51,178.62,25903.0,167.7599,168.0505,167.3567,167.4598,25903.0
2018-07-27 13:00:00,178.45,178.49,177.64,177.93,22253.0,167.3005,167.338,166.5411,166.813,22253.0
2018-07-27 13:10:00,177.96,177.97,177.34,177.67,20939.0,166.8411,166.8505,166.2598,166.5692,20939.0
2018-07-27 13:20:00,177.71,178.28,177.71,178.25,40631.0,166.6067,167.1411,166.6067,167.113,40631.0
2018-07-27 13:30:00,178.22,178.39,177.88,178.39,13086.0,167.0848,167.2442,166.7661,167.2442,13086.0
2018-07-27 13:40:00,178.25,178.81,178.25,178.68,16403.0,167.113,167.638,167.113,167.5161,16403.0
2018-07-27 13:50:00,178.71,179.32,178.63,179.25,8021.0,167.5442,168.1161,167.4692,168.0505,8021.0
2018-07-27 14:00:00,179.29,179.43,178.36,178.43,21620.0,168.088,168.2192,167.2161,167.2817,21620.0
2018-07-27 14:10:00,178.44,178.47,177.78,177.82,15062.0,167.2911,167.3192,166.6723,166.7098,15062.0
2018-07-27 14:20:00,177.81,178.4,177.77,178.28,23883.0,166.7005,167.2536,166.663,167.1411,23883.0
2018-07-27 14:30:00,178.25,178.25,177.4,177.42,27895.0,167.113,167.113,166.3161,166.3348,27895.0
2018-07-27 14:40:00,177.51,178.13,177.44,177.96,24528.0,166.4192,167.0005,166.3536,166.8411,24528.0
2018-07-27 14:50:00,177.94,178.32,177.63,177.63,18013.0,166.8223,167.1786,166.5317,166.5317,18013.0
2018-07-27 15:00:00,177.72,177.91,177.59,177.64,19112.0,166.6161,166.7942,166.4942,166.5411,19112.0
2018-07-27 15:10:00,177.65,177.7,177.32,177.39,31839.0,166.5505,166.5973,166.2411,166.3067,31839.0
2018-07-27 15:20:00,177.38,177.53,176.83,177.14,36102.0,166.2973,166.438,165.7817,166.0723,36102.0
2018-07-27 15:30:00,177.1,177.23,176.82,176.84,51726.0,166.0348,166.1567,165.7723,165.7911,51726.0
2018-07-27 15:40:00,176.84,176.85,176.44,176.66,59851.0,165.7911,165.8004,165.4161,165.6223,59851.0
2018-07-27 15:50:00,176.71,176.96,176.12,176.6,161891.0,165.6692,165.9036,165.116,165.5661,161891.0
2018-07-30 09:30:00,176.38,176.38,171.6,173.63,81722.0,165.3598,165.3598,160.8785,162.7816,81722.0
2018-07-30 09:40:00,173.47,174.67,173.01,173.39,65765.0,162.6316,163.7566,162.2004,162.5566,65765.0
2018-07-30 09:50:00,173.27,173.34,172.77,173.05,17878.0,162.4441,162.5097,161.9754,162.2379,17878.0
2018-07-30 10:00:00,173.13,174.01,172.94,174.0,41248.0,162.3129,163.1379,162.1347,163.1285,41248.0
2018-07-30 10:10:00,173.97,173.98,173.04,173.19,28417.0,163.1004,163.1098,162.2285,162.3691,28417.0
2018-07-30 10:20:00,173.18,173.23,172.74,172.8,26564.0,162.3597,162.4066,161.9472,162.0035,26564.0
2018-07-30 10:30:00,172.79,172.92,172.41,172.89,17153.0,161.9941,162.116,161.6378,162.0879,17153.0
2018-07-30 10:40:00,172.88,173.72,172.81,173.2,21543.0,162.0785,162.866,162.0129,162.3785,21543.0
2018-07-30 10:50:00,173.24,173.4,172.91,173.03,14151.0,162.416,162.566,162.1066,162.2191,14151.0
2018-07-30 11:00:00,172.96,173.05,172.75,172.87,11915.0,162.1535,162.2379,161.9566,162.0691,11915.0
2018-07-30 11:10:00,172.86,172.86,172.01,172.05,28263.0,162.0597,162.0597,161.2628,161.3003,28263.0
2018-07-30 11:20:00,172.13,172.22,171.68,171.72,20770.0,161.3753,161.4597,160.9535,160.991,20770.0
2018-07-30 11:30:00,171.72,171.81,171.6,171.63,11997.0,160.991,161.0753,160.8785,160.9066,11997.0
2018-07-30 11:40:00,171.7,172.01,171.66,171.92,15632.0,160.9722,161.2628,160.9347,161.1785,15632.0
2018-07-30 11:50:00,171.89,171.89,171.24,171.5,50980.0,161.1503,161.1503,160.541,160.7847,50980.0
2018-07-30 12:00:00,171.51,171.63,171.24,171.37,26871.0,160.7941,160.9066,160.541,160.6628,26871.0
2018-07-30 12:10:00,171.46,171.6,170.91,171.16,32195.0,160.7472,160.8785,160.2316,160.4659,32195.0
2018-07-30 12:20:00,171.15,171.43,171.09,171.4,15004.0,160.4566,160.7191,160.4003,160.691,15004.0
2018-07-30 12:30:00,171.39,171.51,170.69,170.72,43764.0,160.6816,160.7941,160.0253,160.0534,43764.0
2018-07-30 12:40:00,170.74,171.08,170.31,170.45,58647.0,160.0722,160.3909,159.6691,159.8003,58647.0
2018-07-30 12:50:00,170.45,170.73,170.41,170.49,37062.0,159.8003,160.0628,159.7628,159.8378,37062.0
2018-07-30 13:00:00,170.43,170.63,169.87,170.63,25103.0,159.7816,159.9691,159.2565,159.9691,25103.0
2018-07-30 13:10:00,170.66,170.76,169.89,169.99,17529.0,159.9972,160.0909,159.2753,159.3691,17529.0
2018-07-30 13:20:00,169.97,170.64,169.92,170.53,11590.0,159.3503,159.9784,159.3034,159.8753,11590.0
2018-07-30 13:30:00,170.52,170.62,170.16,170.48,17635.0,159.8659,159.9597,159.5284,159.8284,17635.0
2018-07-30 13:40:00,170.52,170.52,170.28,170.45,13080.0,159.8659,159.8659,159.6409,159.8003,13080.0
2018-07-30 13:50:00,170.45,170.75,170.42,170.62,14317.0,159.8003,160.0816,159.7722,159.9597,14317.0
2018-07-30 14:00:00,170.65,170.96,170.6,170.82,17836.0,159.9878,160.2784,159.9409,160.1472,17836.0
2018-07-30 14:10:00,170.87,171.24,170.87,171.16,12943.0,160.1941,160.541,160.1941,160.4659,12943.0
2018-07-30 14:20:00,171.15,171.15,170.86,170.87,22876.0,160.4566,160.4566,160.1847,160.1941,22876.0
2018-07-30 14:30:00,170.87,171.14,170.78,170.87,17897.0,160.1941,160.4472,160.1097,160.1941,17897.0
2018-07-30 14:40:00,170.9,171.11,170.88,171.03,25678.0,160.2222,160.4191,160.2034,160.3441,25678.0
2018-07-30 14:50:00,171.03,171.45,170.98,171.4,34708.0,160.3441,160.7378,160.2972,160.691,34708.0
2018-07-30 15:00:00,171.38,171.46,171.17,171.18,16876.0,160.6722,160.7472,160.4753,160.4847,16876.0
2018-07-30 15:10:00,171.19,171.42,171.16,171.35,34722.0,160.4941,160.7097,160.4659,160.6441,34722.0
2018-07-30 15:20:00,171.38,171.43,171.12,171.27,29941.0,160.6722,160.7191,160.4284,160.5691,29941.0
2018-07-30 15:30:00,171.27,171.3,170.95,170.95,31003.0,160.5691,160.5972,160.2691,160.2691,31003.0
2018-07-30 15:40:00,170.93,170.96,170.57,170.57,33985.0,160.2503,160.2784,159.9128,159.9128,33985.0
2018-07-30 15:50:00,170.56,170.96,170.51,170.83,105389.0,159.9034,160.2784,159.8566,160.1566,105389.0
2018-07-31 09:30:00,171.49,171.64,170.38,170.38,21353.0,160.7753,160.916,159.7347,159.7347,21353.0
2018-07-31 09:40:00,170.33,170.33,169.28,169.32,22693.0,159.6878,159.6878,158.7034,158.7409,22693.0
2018-07-31 09:50:00,169.31,169.35,168.6,168.88,20991.0,158.7315,158.769,158.0659,158.3284,20991.0
2018-07-31 10:00:00,168.88,169.58,168.87,169.54,27727.0,158.3284,158.9847,158.319,158.9472,27727.0
2018-07-31 10:10:00,169.59,169.59,168.71,168.72,24358.0,158.994,158.994,158.169,158.1784,24358.0
2018-07-31 10:20:00,168.66,168.85,168.3,168.8,18617.0,158.1221,158.3003,157.7846,158.2534,18617.0
2018-07-31 10:30:00,168.75,168.98,168.49,168.97,17764.0,158.2065,158.4222,157.9628,158.4128,17764.0
2018-07-31 10:40:00,168.99,169.12,168.81,169.09,19828.0,158.4315,158.5534,158.2628,158.5253,19828.0
2018-07-31 10:50:00,169.06,169.35,168.98,169.33,16956.0,158.4972,158.769,158.4222,158.7503,16956.0
2018-07-31 11:00:00,169.39,170.17,169.39,170.12,20471.0,158.8065,159.5378,158.8065,159.4909,20471.0
2018-07-31 11:10:00,170.19,170.63,170.16,170.47,27296.0,159.5566,159.9691,159.5284,159.8191,27296.0
2018-07-31 11:20:00,170.45,170.63,170.22,170.22,37812.0,159.8003,159.9691,159.5847,159.5847,37812.0
2018-07-31 11:30:00,170.22,170.23,169.63,169.98,15648.0,159.5847,159.5941,159.0315,159.3597,15648.0
2018-07-31 11:40:00,170.01,170.02,169.4,169.44,23271.0,159.3878,159.3972,158.8159,158.8534,23271.0
2018-07-31 11:50:00,169.47,169.97,169.44,169.89,19777.0,158.8815,159.3503,158.8534,159.2753,19777.0
2018-07-31 12:00:00,169.89,170.0,169.8,169.84,11609.0,159.2753,159.3784,159.1909,159.2284,11609.0
2018-07-31 12:10:00,169.86,169.91,169.52,169.52,11284.0,159.2472,159.294,158.9284,158.9284,11284.0
2018-07-31 12:20:00,169.44,169.74,169.32,169.69,25804.0,158.8534,159.1347,158.7409,159.0878,25804.0
2018-07-31 12:30:00,169.68,169.71,169.38,169.43,11868.0,159.0784,159.1065,158.7972,158.844,11868.0
2018-07-31 12:40:00,169.39,169.39,168.64,168.64,18416.0,158.8065,158.8065,158.1034,158.1034,18416.0
2018-07-31 12:50:00,168.65,169.15,168.51,169.14,22876.0,158.1128,158.5815,157.9815,158.5722,22876.0
2018-07-31 13:00:00,169.12,169.5,169.09,169.46,19995.0,158.5534,158.9097,158.5253,158.8722,19995.0
2018-07-31 13:10:00,169.44,169.5,169.2,169.32,14916.0,158.8534,158.9097,158.6284,158.7409,14916.0
2018-07-31 13:20:00,169.33,169.5,169.29,169.42,19704.0,158.7503,158.9097,158.7128,158.8347,19704.0
2018-07-31 13:30:00,169.4,169.67,169.37,169.53,18422.0,158.8159,159.069,158.7878,158.9378,18422.0
2018-07-31 13:40:00,169.5,169.54,169.3,169.34,29523.0,158.9097,158.9472,158.7222,158.7597,29523.0
2018-07-31 13:50:00,169.31,169.68,169.28,169.68,17703.0,158.7315,159.0784,158.7034,159.0784,17703.0
2018-07-31 14:00:00,169.71,169.9,169.46,169.63,44721.0,159.1065,159.2847,158.8722,159.0315,44721.0
2018-07-31 14:10:00,169.61,169.86,169.54,169.69,21083.0,159.0128,159.2472,158.9472,159.0878,21083.0
2018-07-31 14:20:00,169.71,170.19,169.59,170.19,20478.0,159.1065,159.5566,158.994,159.5566,20478.0
2018-07-31 14:30:00,170.22,170.26,169.92,170.15,11908.0,159.5847,159.6222,159.3034,159.5191,11908.0
2018-07-31 14:40:00,170.14,170.39,169.99,170.37,16894.0,159.5097,159.7441,159.3691,159.7253,16894.0
2018-07-31 14:50:00,170.35,170.51,170.27,170.3,15323.0,159.7066,159.8566,159.6316,159.6597,15323.0
2018-07-31 15:00:00,170.29,170.64,170.22,170.64,19199.0,159.6503,159.9784,159.5847,159.9784,19199.0
2018-07-31 15:10:00,170.62,170.62,170.3,170.37,15247.0,159.9597,159.9597,159.6597,159.7253,15247.0
2018-07-31 15:20:00,170.34,170.59,170.32,170.55,26318.0,159.6972,159.9316,159.6784,159.8941,26318.0
2018-07-31 15:30:00,170.58,170.88,170.48,170.86,39097.0,159.9222,160.2034,159.8284,160.1847,39097.0
2018-07-31 15:40:00,170.91,171.2,170.71,171.01,83351.0,160.2316,160.5034,160.0441,160.3253,83351.0
2018-07-31 15:50:00,171.01,171.42,170.87,171.11,172751.0,160.3253,160.7097,160.1941,160.4191,172751.0
2018-08-01 09:30:00,171.18,172.85,171.13,172.24,48594.0,160.4847,162.0504,160.4378,161.4785,48594.0
2018-08-01 09:40:00,172.0,172.58,171.84,172.31,25818.0,161.2535,161.7972,161.1035,161.5441,25818.0
2018-08-01 09:50:00,172.35,172.59,171.94,172.56,12502.0,161.5816,161.8066,161.1972,161.7785,12502.0
2018-08-01 10:00:00,172.47,172.94,172.37,172.57,32500.0,161.6941,162.1347,161.6003,161.7879,32500.0
2018-08-01 10:10:00,172.66,173.48,172.62,173.47,17535.0,161.8722,162.641,161.8347,162.6316,17535.0
2018-08-01 10:20:00,173.43,173.87,173.35,173.82,20302.0,162.5941,163.0066,162.5191,162.9598,20302.0
2018-08-01 10:30:00,173.81,173.87,173.0,173.38,40200.0,162.9504,163.0066,162.191,162.5472,40200.0
2018-08-01 10:40:00,173.38,173.46,173.21,173.4,13029.0,162.5472,162.6222,162.3879,162.566,13029.0
2018-08-01 10:50:00,173.36,173.75,173.0,173.06,14452.0,162.5285,162.8941,162.191,162.2472,14452.0
2018-08-01 11:00:00,173.06,173.12,172.71,172.85,13865.0,162.2472,162.3035,161.9191,162.0504,13865.0
2018-08-01 11:10:00,172.89,172.9,172.41,172.41,11892.0,162.0879,162.0972,161.6378,161.6378,11892.0
2018-08-01 11:20:00,172.42,172.48,172.12,172.21,14823.0,161.6472,161.7035,161.366,161.4503,14823.0
2018-08-01 11:30:00,172.11,172.14,171.46,171.62,21935.0,161.3566,161.3847,160.7472,160.8972,21935.0
2018-08-01 11:40:00,171.63,171.63,171.22,171.31,10530.0,160.9066,160.9066,160.5222,160.6066,10530.0
2018-08-01 11:50:00,171.26,171.65,171.08,171.59,16922.0,160.5597,160.9253,160.3909,160.8691,16922.0
2018-08-01 12:00:00,171.54,171.75,171.33,171.7,15506.0,160.8222,161.0191,160.6253,160.9722,15506.0
2018-08-01 12:10:00,171.78,171.86,171.35,171.35,5614.0,161.0472,161.1222,160.6441,160.6441,5614.0
2018-08-01 12:20:00,171.32,171.32,170.84,170.94,4318.0,160.616,160.616,160.1659,160.2597,4318.0
2018-08-01 12:30:00,170.84,171.22,170.78,171.09,13502.0,160.1659,160.5222,160.1097,160.4003,13502.0
2018-08-01 12:40:00,171.05,171.27,170.88,171.23,8602.0,160.3628,160.5691,160.2034,160.5316,8602.0
2018-08-01 12:50:00,171.28,171.46,171.27,171.35,5794.0,160.5785,160.7472,160.5691,160.6441,5794.0
2018-08-01 13:00:00,171.3,171.61,171.27,171.61,6189.0,160.5972,160.8878,160.5691,160.8878,6189.0
2018-08-01 13:10:00,171.61,171.66,171.33,171.49,8134.0,160.8878,160.9347,160.6253,160.7753,8134.0
2018-08-01 13:20:00,171.57,171.57,171.03,171.03,12300.0,160.8503,160.8503,160.3441,160.3441,12300.0
2018-08-01 13:30:00,170.98,171.19,170.98,171.12,9610.0,160.2972,160.4941,160.2972,160.4284,9610.0
2018-08-01 13:40:00,171.08,171.21,170.89,171.12,6153.0,160.3909,160.5128,160.2128,160.4284,6153.0
2018-08-01 13:50:00,171.17,171.17,170.72,170.84,17722.0,160.4753,160.4753,160.0534,160.1659,17722.0
2018-08-01 14:00:00,170.83,171.23,170.69,170.93,9863.0,160.1566,160.5316,160.0253,160.2503,9863.0
2018-08-01 14:10:00,170.88,171.17,170.78,171.06,10808.0,160.2034,160.4753,160.1097,160.3722,10808.0
2018-08-01 14:20:00,171.05,171.35,170.96,171.29,10405.0,160.3628,160.6441,160.2784,160.5878,10405.0
2018-08-01 14:30:00,171.5,171.5,171.19,171.24,6743.0,160.7847,160.7847,160.4941,160.541,6743.0
2018-08-01 14:40:00,171.28,171.63,171.24,171.33,9677.0,160.5785,160.9066,160.541,160.6253,9677.0
2018-08-01 14:50:00,171.4,171.46,171.32,171.37,7886.0,160.691,160.7472,160.616,160.6628,7886.0
2018-08-01 15:00:00,171.39,171.53,171.29,171.52,5299.0,160.6816,160.8128,160.5878,160.8035,5299.0
2018-08-01 15:10:00,171.54,171.54,170.93,171.17,24035.0,160.8222,160.8222,160.2503,160.4753,24035.0
2018-08-01 15:20:00,171.23,171.38,171.14,171.26,12243.0,160.5316,160.6722,160.4472,160.5597,12243.0
2018-08-01 15:30:00,171.28,171.4,171.08,171.23,16352.0,160.5785,160.691,160.3909,160.5316,16352.0
2018-08-01 15:40:00,171.27,171.48,171.21,171.3,23510.0,160.5691,160.766,160.5128,160.5972,23510.0
2018-08-01 15:50:00,171.23,171.36,171.02,171.15,59236.0,160.5316,160.6535,160.3347,160.4566,59236.0
2018-08-02 09:30:00,169.73,170.71,169.55,170.55,24306.0,159.1253,160.0441,158.9565,159.8941,24306.0
2018-08-02 09:40:00,170.67,171.59,170.54,171.28,9737.0,160.0066,160.8691,159.8847,160.5785,9737.0
2018-08-02 09:50:00,171.27,171.82,171.22,171.64,17093.0,160.5691,161.0847,160.5222,160.916,17093.0
2018-08-02 10:00:00,171.8,171.96,171.32,171.53,22062.0,161.066,161.216,160.616,160.8128,22062.0
2018-08-02 10:10:00,171.51,171.6,171.18,171.38,10882.0,160.7941,160.8785,160.4847,160.6722,10882.0
2018-08-02 10:20:00,171.31,171.42,171.13,171.24,8932.0,160.6066,160.7097,160.4378,160.541,8932.0
2018-08-02 10:30:00,171.29,171.51,171.12,171.28,10092.0,160.5878,160.7941,160.4284,160.5785,10092.0
2018-08-02 10:40:00,171.34,171.37,170.98,171.03,16566.0,160.6347,160.6628,160.2972,160.3441,16566.0
2018-08-02 10:50:00,171.05,171.23,170.89,171.05,24091.0,160.3628,160.5316,160.2128,160.3628,24091.0
2018-08-02 11:00:00,171.05,171.24,170.89,170.9,14991.0,160.3628,160.541,160.2128,160.2222,14991.0
2018-08-02 11:10:00,170.88,171.48,170.84,171.41,11780.0,160.2034,160.766,160.1659,160.7003,11780.0
2018-08-02 11:20:00,171.39,171.41,171.1,171.22,10832.0,160.6816,160.7003,160.4097,160.5222,10832.0
2018-08-02 11:30:00,171.27,171.61,171.27,171.48,6935.0,160.5691,160.8878,160.5691,160.766,6935.0
2018-08-02 11:40:00,171.48,171.59,171.31,171.47,7494.0,160.766,160.8691,160.6066,160.7566,7494.0
2018-08-02 11:50:00,171.49,171.49,171.25,171.26,9158.0,160.7753,160.7753,160.5503,160.5597,9158.0
2018-08-02 12:00:00,171.2,171.52,171.19,171.49,8466.0,160.5034,160.8035,160.4941,160.7753,8466.0
2018-08-02 12:10:00,171.5,171.52,171.35,171.48,11423.0,160.7847,160.8035,160.6441,160.766,11423.0
2018-08-02 12:20:00,171.56,171.75,171.52,171.7,7687.0,160.841,161.0191,160.8035,160.9722,7687.0
2018-08-02 12:30:00,171.64,171.74,171.53,171.7,8412.0,160.916,161.0097,160.8128,160.9722,8412.0
2018-08-02 12:40:00,171.71,171.98,171.7,171.88,15521.0,160.9816,161.2347,160.9722,161.141,15521.0
2018-08-02 12:50:00,171.98,171.98,171.7,171.77,9665.0,161.2347,161.2347,160.9722,161.0378,9665.0
2018-08-02 13:00:00,171.75,171.83,171.56,171.83,12064.0,161.0191,161.0941,160.841,161.0941,12064.0
2018-08-02 13:10:00,171.87,171.9,171.71,171.85,9251.0,161.1316,161.1597,160.9816,161.1128,9251.0
2018-08-02 13:20:00,171.83,171.95,171.78,171.88,11599.0,161.0941,161.2066,161.0472,161.141,11599.0
2018-08-02 13:30:00,171.9,171.96,171.78,171.78,6842.0,161.1597,161.216,161.0472,161.0472,6842.0
2018-08-02 13:40:00,171.8,171.92,171.79,171.83,18830.0,161.066,161.1785,161.0566,161.0941,18830.0
2018-08-02 13:50:00,171.9,171.96,171.83,171.95,9600.0,161.1597,161.216,161.0941,161.2066,9600.0
2018-08-02 14:00:00,171.93,172.19,171.91,172.19,5291.0,161.1878,161.4316,161.1691,161.4316,5291.0
2018-08-02 14:10:00,172.17,172.33,171.98,172.08,13104.0,161.4128,161.5628,161.2347,161.3285,13104.0
2018-08-02 14:20:00,172.08,172.21,171.99,172.16,11948.0,161.3285,161.4503,161.2441,161.4035,11948.0
2018-08-02 14:30:00,172.11,172.2,172.06,172.06,6398.0,161.3566,161.441,161.3097,161.3097,6398.0
2018-08-02 14:40:00,172.03,172.14,171.87,171.87,8828.0,161.2816,161.3847,161.1316,161.1316,8828.0
2018-08-02 14:50:00,171.92,171.94,171.78,171.88,8236.0,161.1785,161.1972,161.0472,161.141,8236.0
2018-08-02 15:00:00,171.87,171.98,171.78,171.92,19684.0,161.1316,161.2347,161.0472,161.1785,19684.0
2018-08-02 15:10:00,171.89,171.94,171.78,171.85,19466.0,161.1503,161.1972,161.0472,161.1128,19466.0
2018-08-02 15:20:00,171.9,171.94,171.82,171.89,11530.0,161.1597,161.1972,161.0847,161.1503,11530.0
2018-08-02 15:30:00,171.91,171.98,171.87,171.91,32395.0,161.1691,161.2347,161.1316,161.1691,32395.0
2018-08-02 15:40:00,171.93,172.22,171.92,172.04,26751.0,161.1878,161.4597,161.1785,161.291,26751.0
2018-08-02 15:50:00,172.04,172.04,171.77,171.94,58534.0,161.291,161.291,161.0378,161.1972,58534.0
2018-08-03 09:30:00,173.0,173.2,172.17,172.69,27677.0,162.191,162.3785,161.4128,161.9004,27677.0
2018-08-03 09:40:00,172.87,173.52,172.11,172.74,24921.0,162.0691,162.6785,161.3566,161.9472,24921.0
2018-08-03 09:50:00,172.62,173.15,172.34,172.8,8652.0,161.8347,162.3316,161.5722,162.0035,8652.0
2018-08-03 10:00:00,172.82,172.89,172.39,172.89,18274.0,162.0222,162.0879,161.6191,162.0879,18274.0
2018-08-03 10:10:00,172.98,173.14,172.63,172.83,8146.0,162.1722,162.3222,161.8441,162.0316,8146.0
2018-08-03 10:20:00,172.85,172.91,172.65,172.83,15200.0,162.0504,162.1066,161.8629,162.0316,15200.0
2018-08-03 10:30:00,172.84,172.85,172.52,172.59,13723.0,162.041,162.0504,161.741,161.8066,13723.0
2018-08-03 10:40:00,172.54,172.54,172.31,172.34,9118.0,161.7597,161.7597,161.5441,161.5722,9118.0
2018-08-03 10:50:00,172.35,172.36,171.93,172.31,11900.0,161.5816,161.591,161.1878,161.5441,11900.0
2018-08-03 11:00:00,172.32,172.41,172.16,172.19,9957.0,161.5535,161.6378,161.4035,161.4316,9957.0
2018-08-03 11:10:00,172.15,172.56,172.15,172.18,8648.0,161.3941,161.7785,161.3941,161.4222,8648.0
2018-08-03 11:20:00,172.29,172.31,172.06,172.06,7332.0,161.5253,161.5441,161.3097,161.3097,7332.0
2018-08-03 11:30:00,172.06,172.19,172.01,172.18,8259.0,161.3097,161.4316,161.2628,161.4222,8259.0
2018-08-03 11:40:00,172.26,172.43,172.24,172.4,5409.0,161.4972,161.6566,161.4785,161.6285,5409.0
2018-08-03 11:50:00,172.44,172.61,172.33,172.33,6448.0,161.666,161.8254,161.5628,161.5628,6448.0
2018-08-03 12:00:00,172.4,172.4,172.17,172.3,12419.0,161.6285,161.6285,161.4128,161.5347,12419.0
2018-08-03 12:10:00,172.37,172.58,172.33,172.41,8015.0,161.6003,161.7972,161.5628,161.6378,8015.0
2018-08-03 12:20:00,172.42,172.43,172.17,172.2,10653.0,161.6472,161.6566,161.4128,161.441,10653.0
2018-08-03 12:30:00,172.18,172.26,172.04,172.04,7052.0,161.4222,161.4972,161.291,161.291,7052.0
2018-08-03 12:40:00,172.02,172.06,171.85,171.87,8576.0,161.2722,161.3097,161.1128,161.1316,8576.0
2018-08-03 12:50:00,171.85,171.88,171.82,171.82,3910.0,161.1128,161.141,161.0847,161.0847,3910.0
2018-08-03 13:00:00,171.81,172.07,171.81,172.06,8508.0,161.0753,161.3191,161.0753,161.3097,8508.0
2018-08-03 13:10:00,172.0,172.15,172.0,172.09,5180.0,161.2535,161.3941,161.2535,161.3378,5180.0
2018-08-03 13:20:00,172.11,172.16,172.04,172.07,12435.0,161.3566,161.4035,161.291,161.3191,12435.0
2018-08-03 13:30:00,172.09,172.09,171.75,171.81,25421.0,161.3378,161.3378,161.0191,161.0753,25421.0
2018-08-03 13:40:00,171.81,171.86,171.75,171.86,5761.0,161.0753,161.1222,161.0191,161.1222,5761.0
2018-08-03 13:50:00,171.89,172.07,171.89,172.02,3900.0,161.1503,161.3191,161.1503,161.2722,3900.0
2018-08-03 14:00:00,172.02,172.02,171.86,171.86,7863.0,161.2722,161.2722,161.1222,161.1222,7863.0
2018-08-03 14:10:00,171.88,171.9,171.49,171.49,11055.0,161.141,161.1597,160.7753,160.7753,11055.0
2018-08-03 14:20:00,171.49,171.52,171.36,171.47,14923.0,160.7753,160.8035,160.6535,160.7566,14923.0
2018-08-03 14:30:00,171.49,171.75,171.44,171.7,12500.0,160.7753,161.0191,160.7285,160.9722,12500.0
2018-08-03 14:40:00,171.71,171.86,171.71,171.79,5814.0,160.9816,161.1222,160.9816,161.0566,5814.0
2018-08-03 14:50:00,171.78,172.03,171.78,172.03,5493.0,161.0472,161.2816,161.0472,161.2816,5493.0
2018-08-03 15:00:00,172.01,172.18,171.98,172.15,9049.0,161.2628,161.4222,161.2347,161.3941,9049.0
2018-08-03 15:10:00,172.16,172.41,172.14,172.4,9871.0,161.4035,161.6378,161.3847,161.6285,9871.0
2018-08-03 15:20:00,172.41,172.47,172.4,172.4,10248.0,161.6378,161.6941,161.6285,161.6285,10248.0
2018-08-03 15:30:00,172.37,172.51,172.23,172.5,23624.0,161.6003,161.7316,161.4691,161.7222,23624.0
2018-08-03 15:40:00,172.52,172.57,172.47,172.54,38877.0,161.741,161.7879,161.6941,161.7597,38877.0
2018-08-03 15:50:00,172.55,172.73,172.47,172.68,62749.0,161.7691,161.9379,161.6941,161.891,62749.0
2018-08-06 09:30:00,172.09,172.27,171.51,171.8,15828.0,161.3378,161.5066,160.7941,161.066,15828.0
2018-08-06 09:40:00,171.78,171.96,171.64,171.86,8522.0,161.0472,161.216,160.916,161.1222,8522.0
2018-08-06 09:50:00,171.84,172.55,171.82,172.42,4883.0,161.1035,161.7691,161.0847,161.6472,4883.0
2018-08-06 10:00:00,172.35,172.49,172.02,172.02,11475.0,161.5816,161.7129,161.2722,161.2722,11475.0
2018-08-06 10:10:00,172.03,172.19,171.78,171.95,27252.0,161.2816,161.4316,161.0472,161.2066,27252.0
2018-08-06 10:20:00,171.94,171.97,171.68,171.71,7450.0,161.1972,161.2253,160.9535,160.9816,7450.0
2018-08-06 10:30:00,171.71,171.9,171.62,171.62,7650.0,160.9816,161.1597,160.8972,160.8972,7650.0
2018-08-06 10:40:00,171.62,171.8,171.52,171.59,11995.0,160.8972,161.066,160.8035,160.8691,11995.0
2018-08-06 10:50:00,171.61,171.84,171.55,171.81,12061.0,160.8878,161.1035,160.8316,161.0753,12061.0
2018-08-06 11:00:00,171.77,172.07,171.7,172.02,10077.0,161.0378,161.3191,160.9722,161.2722,10077.0
2018-08-06 11:10:00,172.04,172.36,171.87,171.99,7950.0,161.291,161.591,161.1316,161.2441,7950.0
2018-08-06 11:20:00,171.99,172.14,171.88,171.88,10500.0,161.2441,161.3847,161.141,161.141,10500.0
2018-08-06 11:30:00,171.87,172.08,171.79,172.07,8400.0,161.1316,161.3285,161.0566,161.3191,8400.0
2018-08-06 11:40:00,172.04,172.1,171.94,171.94,7459.0,161.291,161.3472,161.1972,161.1972,7459.0
2018-08-06 11:50:00,171.96,171.97,171.77,171.91,8201.0,161.216,161.2253,161.0378,161.1691,8201.0
2018-08-06 12:00:00,171.91,172.03,171.87,171.99,9042.0,161.1691,161.2816,161.1316,161.2441,9042.0
2018-08-06 12:10:00,172.01,172.23,172.01,172.17,9616.0,161.2628,161.4691,161.2628,161.4128,9616.0
2018-08-06 12:20:00,172.21,172.21,172.08,172.16,8620.0,161.4503,161.4503,161.3285,161.4035,8620.0
2018-08-06 12:30:00,172.14,172.2,172.11,172.16,8110.0,161.3847,161.441,161.3566,161.4035,8110.0
2018-08-06 12:40:00,172.18,172.18,172.09,172.09,6447.0,161.4222,161.4222,161.3378,161.3378,6447.0
2018-08-06 12:50:00,172.07,172.1,172.01,172.01,10408.0,161.3191,161.3472,161.2628,161.2628,10408.0
2018-08-06 13:00:00,172.03,172.1,172.01,172.03,9921.0,161.2816,161.3472,161.2628,161.2816,9921.0
2018-08-06 13:10:00,172.07,172.08,171.85,171.85,20161.0,161.3191,161.3285,161.1128,161.1128,20161.0
2018-08-06 13:20:00,171.87,171.89,171.69,171.69,12924.0,161.1316,161.1503,160.9628,160.9628,12924.0
2018-08-06 13:30:00,171.72,171.72,171.56,171.64,9611.0,160.991,160.991,160.841,160.916,9611.0
2018-08-06 13:40:00,171.61,171.83,171.59,171.81,6914.0,160.8878,161.0941,160.8691,161.0753,6914.0
2018-08-06 13:50:00,171.81,171.81,171.59,171.61,11450.0,161.0753,161.0753,160.8691,160.8878,11450.0
2018-08-06 14:00:00,171.61,171.75,171.54,171.68,10807.0,160.8878,161.0191,160.8222,160.9535,10807.0
2018-08-06 14:10:00,171.68,171.87,171.67,171.87,6800.0,160.9535,161.1316,160.9441,161.1316,6800.0
2018-08-06 14:20:00,171.88,172.06,171.84,171.92,9908.0,161.141,161.3097,161.1035,161.1785,9908.0
2018-08-06 14:30:00,171.94,171.94,171.76,171.83,9302.0,161.1972,161.1972,161.0285,161.0941,9302.0
2018-08-06 14:40:00,171.84,171.88,171.76,171.76,10207.0,161.1035,161.141,161.0285,161.0285,10207.0
2018-08-06 14:50:00,171.79,171.79,171.66,171.69,12356.0,161.0566,161.0566,160.9347,160.9628,12356.0
2018-08-06 15:00:00,171.67,171.7,171.56,171.59,16271.0,160.9441,160.9722,160.841,160.8691,16271.0
2018-08-06 15:10:00,171.59,171.77,171.57,171.77,17437.0,160.8691,161.0378,160.8503,161.0378,17437.0
2018-08-06 15:20:00,171.79,172.02,171.78,172.02,8323.0,161.0566,161.2722,161.0472,161.2722,8323.0
2018-08-06 15:30:00,172.0,172.03,171.84,171.9,13850.0,161.2535,161.2816,161.1035,161.1597,13850.0
2018-08-06 15:40:00,171.88,172.06,171.66,171.68,23561.0,161.141,161.3097,160.9347,160.9535,23561.0
2018-08-06 15:50:00,171.69,171.78,171.48,171.57,96831.0,160.9628,161.0472,160.766,160.8503,96831.0
2018-08-07 09:30:00,172.09,173.18,171.65,172.97,29735.0,161.3378,162.3597,160.9253,162.1629,29735.0
2018-08-07 09:40:00,173.17,173.32,173.0,173.18,12303.0,162.3504,162.491,162.191,162.3597,12303.0
2018-08-07 09:50:00,173.19,173.26,172.91,173.12,16028.0,162.3691,162.4347,162.1066,162.3035,16028.0
2018-08-07 10:00:00,173.12,173.19,172.89,173.12,5233.0,162.3035,162.3691,162.0879,162.3035,5233.0
2018-08-07 10:10:00,173.12,173.17,172.99,173.12,10324.0,162.3035,162.3504,162.1816,162.3035,10324.0
2018-08-07 10:20:00,173.18,173.32,173.01,173.32,6411.0,162.3597,162.491,162.2004,162.491,6411.0
2018-08-07 10:30:00,173.42,173.66,173.33,173.57,6797.0,162.5847,162.8097,162.5004,162.7254,6797.0
2018-08-07 10:40:00,173.61,173.8,173.47,173.47,10187.0,162.7629,162.941,162.6316,162.6316,10187.0
2018-08-07 10:50:00,173.58,174.03,173.58,173.82,6424.0,162.7347,163.1566,162.7347,162.9598,6424.0
2018-08-07 11:00:00,173.81,174.04,173.78,174.01,18082.0,162.9504,163.166,162.9223,163.1379,18082.0
2018-08-07 11:10:00,174.0,174.0,173.79,173.79,16670.0,163.1285,163.1285,162.9316,162.9316,16670.0
2018-08-07 11:20:00,173.79,173.82,173.44,173.47,9828.0,162.9316,162.9598,162.6035,162.6316,9828.0
2018-08-07 11:30:00,173.5,173.6,173.35,173.57,6497.0,162.6597,162.7535,162.5191,162.7254,6497.0
2018-08-07 11:40:00,173.61,173.71,173.55,173.71,10789.0,162.7629,162.8566,162.7066,162.8566,10789.0
2018-08-07 11:50:00,173.74,173.9,173.7,173.73,7324.0,162.8848,163.0348,162.8473,162.8754,7324.0
2018-08-07 12:00:00,173.75,173.84,173.69,173.84,6300.0,162.8941,162.9785,162.8379,162.9785,6300.0
2018-08-07 12:10:00,173.85,173.88,173.78,173.84,6787.0,162.9879,163.016,162.9223,162.9785,6787.0
2018-08-07 12:20:00,173.92,174.14,173.92,174.02,8600.0,163.0535,163.2598,163.0535,163.1473,8600.0
2018-08-07 12:30:00,173.98,173.98,173.79,173.8,9488.0,163.1098,163.1098,162.9316,162.941,9488.0
2018-08-07 12:40:00,173.82,173.88,173.75,173.78,7467.0,162.9598,163.016,162.8941,162.9223,7467.0
2018-08-07 12:50:00,173.8,173.8,173.63,173.71,5054.0,162.941,162.941,162.7816,162.8566,5054.0
2018-08-07 13:00:00,173.78,173.78,173.62,173.65,6400.0,162.9223,162.9223,162.7722,162.8004,6400.0
2018-08-07 13:10:00,173.67,173.69,173.53,173.53,6257.0,162.8191,162.8379,162.6879,162.6879,6257.0
2018-08-07 13:20:00,173.54,173.59,173.43,173.5,3500.0,162.6972,162.7441,162.5941,162.6597,3500.0
2018-08-07 13:30:00,173.54,173.62,173.41,173.42,5902.0,162.6972,162.7722,162.5754,162.5847,5902.0
2018-08-07 13:40:00,173.41,173.58,173.36,173.54,4640.0,162.5754,162.7347,162.5285,162.6972,4640.0
2018-08-07 13:50:00,173.52,173.77,173.5,173.77,8078.0,162.6785,162.9129,162.6597,162.9129,8078.0
2018-08-07 14:00:00,173.79,173.89,173.79,173.81,9700.0,162.9316,163.0254,162.9316,162.9504,9700.0
2018-08-07 14:10:00,173.82,173.83,173.63,173.65,29459.0,162.9598,162.9691,162.7816,162.8004,29459.0
2018-08-07 14:20:00,173.68,173.7,173.52,173.53,11131.0,162.8285,162.8473,162.6785,162.6879,11131.0
2018-08-07 14:30:00,173.53,173.54,173.46,173.54,5200.0,162.6879,162.6972,162.6222,162.6972,5200.0
2018-08-07 14:40:00,173.55,173.59,173.48,173.53,13216.0,162.7066,162.7441,162.641,162.6879,13216.0
2018-08-07 14:50:00,173.53,173.57,173.48,173.52,3600.0,162.6879,162.7254,162.641,162.6785,3600.0
2018-08-07 15:00:00,173.53,173.53,173.34,173.36,11109.0,162.6879,162.6879,162.5097,162.5285,11109.0
2018-08-07 15:10:00,173.35,173.42,173.2,173.41,60806.0,162.5191,162.5847,162.3785,162.5754,60806.0
2018-08-07 15:20:00,173.39,173.41,173.29,173.29,15702.0,162.5566,162.5754,162.4629,162.4629,15702.0
2018-08-07 15:30:00,173.27,173.34,173.17,173.23,11932.0,162.4441,162.5097,162.3504,162.4066,11932.0
2018-08-07 15:40:00,173.23,173.31,173.13,173.13,24701.0,162.4066,162.4816,162.3129,162.3129,24701.0
2018-08-07 15:50:00,173.17,173.3,173.16,173.25,49471.0,162.3504,162.4722,162.341,162.4254,49471.0
2018-08-08 09:30:00,173.14,173.14,172.55,172.74,8386.0,162.3222,162.3222,161.7691,161.9472,8386.0
2018-08-08 09:40:00,172.69,172.96,172.62,172.83,7400.0,161.9004,162.1535,161.8347,162.0316,7400.0
2018-08-08 09:50:00,172.77,172.81,172.27,172.3,7400.0,161.9754,162.0129,161.5066,161.5347,7400.0
2018-08-08 10:00:00,172.44,172.99,172.44,172.67,5732.0,161.666,162.1816,161.666,161.8816,5732.0
2018-08-08 10:10:00,172.68,173.24,172.62,172.97,7320.0,161.891,162.416,161.8347,162.1629,7320.0
2018-08-08 10:20:00,172.97,173.17,172.9,173.09,6353.0,162.1629,162.3504,162.0972,162.2754,6353.0
2018-08-08 10:30:00,173.09,173.14,172.97,173.03,4661.0,162.2754,162.3222,162.1629,162.2191,4661.0
2018-08-08 10:40:00,173.04,173.49,173.04,173.49,3425.0,162.2285,162.6504,162.2285,162.6504,3425.0
2018-08-08 10:50:00,173.52,173.63,173.44,173.47,5868.0,162.6785,162.7816,162.6035,162.6316,5868.0
2018-08-08 11:00:00,173.5,173.57,173.15,173.15,9028.0,162.6597,162.7254,162.3316,162.3316,9028.0
2018-08-08 11:10:00,173.19,173.24,173.14,173.17,5755.0,162.3691,162.416,162.3222,162.3504,5755.0
2018-08-08 11:20:00,173.17,173.25,173.04,173.08,5900.0,162.3504,162.4254,162.2285,162.266,5900.0
2018-08-08 11:30:00,173.13,173.38,173.11,173.33,3400.0,162.3129,162.5472,162.2941,162.5004,3400.0
2018-08-08 11:40:00,173.36,173.4,173.23,173.26,4215.0,162.5285,162.566,162.4066,162.4347,4215.0
2018-08-08 11:50:00,173.23,173.24,172.92,172.92,5800.0,162.4066,162.416,162.116,162.116,5800.0
2018-08-08 12:00:00,172.98,173.03,172.91,173.02,2100.0,162.1722,162.2191,162.1066,162.2097,2100.0
2018-08-08 12:10:00,172.99,173.1,172.99,173.06,1950.0,162.1816,162.2847,162.1816,162.2472,1950.0
2018-08-08 12:20:00,173.07,173.1,172.89,172.97,4600.0,162.2566,162.2847,162.0879,162.1629,4600.0
2018-08-08 12:30:00,172.95,173.23,172.94,173.17,2700.0,162.1441,162.4066,162.1347,162.3504,2700.0
2018-08-08 12:40:00,173.19,173.19,173.08,173.13,2411.0,162.3691,162.3691,162.266,162.3129,2411.0
2018-08-08 12:50:00,173.12,173.12,172.92,172.95,3545.0,162.3035,162.3035,162.116,162.1441,3545.0
2018-08-08 13:00:00,172.95,173.0,172.83,172.87,5720.0,162.1441,162.191,162.0316,162.0691,5720.0
2018-08-08 13:10:00,172.89,172.91,172.71,172.72,2404.0,162.0879,162.1066,161.9191,161.9285,2404.0
2018-08-08 13:20:00,172.72,172.72,172.55,172.61,2700.0,161.9285,161.9285,161.7691,161.8254,2700.0
2018-08-08 13:30:00,172.59,172.83,172.59,172.78,2800.0,161.8066,162.0316,161.8066,161.9847,2800.0
2018-08-08 13:40:00,172.75,172.96,172.7,172.95,2155.0,161.9566,162.1535,161.9097,162.1441,2155.0
2018-08-08 13:50:00,172.97,173.17,172.96,173.12,5793.0,162.1629,162.3504,162.1535,162.3035,5793.0
2018-08-08 14:00:00,173.12,173.13,172.95,172.95,4140.0,162.3035,162.3129,162.1441,162.1441,4140.0
2018-08-08 14:10:00,172.94,172.94,172.8,172.8,9734.0,162.1347,162.1347,162.0035,162.0035,9734.0
2018-08-08 14:20:00,172.82,172.92,172.78,172.89,5390.0,162.0222,162.116,161.9847,162.0879,5390.0
2018-08-08 14:30:00,172.87,172.88,172.75,172.75,4521.0,162.0691,162.0785,161.9566,161.9566,4521.0
2018-08-08 14:40:00,172.72,172.88,172.71,172.87,4900.0,161.9285,162.0785,161.9191,162.0691,4900.0
2018-08-08 14:50:00,172.84,172.9,172.77,172.89,4110.0,162.041,162.0972,161.9754,162.0879,4110.0
2018-08-08 15:00:00,172.92,172.92,172.76,172.81,4930.0,162.116,162.116,161.966,162.0129,4930.0
2018-08-08 15:10:00,172.81,172.89,172.8,172.83,7682.0,162.0129,162.0879,162.0035,162.0316,7682.0
2018-08-08 15:20:00,172.82,172.89,172.79,172.88,4276.0,162.0222,162.0879,161.9941,162.0785,4276.0
2018-08-08 15:30:00,172.87,172.93,172.79,172.84,6534.0,162.0691,162.1254,161.9941,162.041,6534.0
2018-08-08 15:40:00,172.85,172.89,172.7,172.7,12177.0,162.0504,162.0879,161.9097,161.9097,12177.0
2018-08-08 15:50:00,172.71,172.81,172.55,172.62,22788.0,161.9191,162.0129,161.7691,161.8347,22788.0
2018-08-09 09:30:00,173.42,173.61,172.91,173.19,32777.0,162.5847,162.7629,162.1066,162.3691,32777.0
2018-08-09 09:40:00,173.02,173.54,173.02,173.18,5893.0,162.2097,162.6972,162.2097,162.3597,5893.0
2018-08-09 09:50:00,173.17,173.31,172.93,172.93,9264.0,162.3504,162.4816,162.1254,162.1254,9264.0
2018-08-09 10:00:00,172.75,172.9,172.54,172.89,6331.0,161.9566,162.0972,161.7597,162.0879,6331.0
2018-08-09 10:10:00,172.91,173.02,172.65,172.87,5016.0,162.1066,162.2097,161.8629,162.0691,5016.0
2018-08-09 10:20:00,172.88,173.06,172.75,172.93,6586.0,162.0785,162.2472,161.9566,162.1254,6586.0
2018-08-09 10:30:00,172.94,173.15,172.88,173.0,5695.0,162.1347,162.3316,162.0785,162.191,5695.0
2018-08-09 10:40:00,173.0,173.0,172.83,172.83,5682.0,162.191,162.191,162.0316,162.0316,5682.0
2018-08-09 10:50:00,172.86,173.01,172.81,172.87,12721.0,162.0597,162.2004,162.0129,162.0691,12721.0
2018-08-09 11:00:00,172.91,173.17,172.91,172.98,4404.0,162.1066,162.3504,162.1066,162.1722,4404.0
2018-08-09 11:10:00,173.03,173.27,172.99,173.18,4624.0,162.2191,162.4441,162.1816,162.3597,4624.0
2018-08-09 11:20:00,173.19,173.33,173.16,173.19,22086.0,162.3691,162.5004,162.341,162.3691,22086.0
2018-08-09 11:30:00,173.18,173.21,173.02,173.03,4700.0,162.3597,162.3879,162.2097,162.2191,4700.0
2018-08-09 11:40:00,172.99,173.01,172.74,172.74,5393.0,162.1816,162.2004,161.9472,161.9472,5393.0
2018-08-09 11:50:00,172.72,172.82,172.69,172.77,4105.0,161.9285,162.0222,161.9004,161.9754,4105.0
2018-08-09 12:00:00,172.84,172.85,172.64,172.68,7210.0,162.041,162.0504,161.8535,161.891,7210.0
2018-08-09 12:10:00,172.68,172.82,172.6,172.66,5114.0,161.891,162.0222,161.816,161.8722,5114.0
2018-08-09 12:20:00,172.66,172.72,172.63,172.66,4400.0,161.8722,161.9285,161.8441,161.8722,4400.0
2018-08-09 12:30:00,172.68,172.72,172.61,172.61,6021.0,161.891,161.9285,161.8254,161.8254,6021.0
2018-08-09 12:40:00,172.61,172.61,172.44,172.46,4758.0,161.8254,161.8254,161.666,161.6847,4758.0
2018-08-09 12:50:00,172.45,172.76,172.45,172.72,4625.0,161.6754,161.966,161.6754,161.9285,4625.0
2018-08-09 13:00:00,172.72,172.73,172.59,172.65,4891.0,161.9285,161.9379,161.8066,161.8629,4891.0
2018-08-09 13:10:00,172.64,172.69,172.55,172.59,5900.0,161.8535,161.9004,161.7691,161.8066,5900.0
2018-08-09 13:20:00,172.63,172.74,172.54,172.6,6110.0,161.8441,161.9472,161.7597,161.816,6110.0
2018-08-09 13:30:00,172.61,172.71,172.57,172.71,3106.0,161.8254,161.9191,161.7879,161.9191,3106.0
2018-08-09 13:40:00,172.7,172.7,172.48,172.54,4298.0,161.9097,161.9097,161.7035,161.7597,4298.0
2018-08-09 13:50:00,172.56,172.56,172.43,172.49,4024.0,161.7785,161.7785,161.6566,161.7129,4024.0
2018-08-09 14:00:00,172.52,172.53,172.38,172.4,4445.0,161.741,161.7504,161.6097,161.6285,4445.0
2018-08-09 14:10:00,172.38,172.4,172.32,172.4,8347.0,161.6097,161.6285,161.5535,161.6285,8347.0
2018-08-09 14:20:00,172.41,172.46,172.29,172.29,8941.0,161.6378,161.6847,161.5253,161.5253,8941.0
2018-08-09 14:30:00,172.31,172.44,172.31,172.41,6101.0,161.5441,161.666,161.5441,161.6378,6101.0
2018-08-09 14:40:00,172.44,172.6,172.44,172.58,10551.0,161.666,161.816,161.666,161.7972,10551.0
2018-08-09 14:50:00,172.58,172.58,172.43,172.47,9092.0,161.7972,161.7972,161.6566,161.6941,9092.0
2018-08-09 15:00:00,172.45,172.56,172.44,172.46,9562.0,161.6754,161.7785,161.666,161.6847,9562.0
2018-08-09 15:10:00,172.45,172.54,172.4,172.44,9100.0,161.6754,161.7597,161.6285,161.666,9100.0
2018-08-09 15:20:00,172.45,172.47,172.28,172.28,9100.0,161.6754,161.6941,161.516,161.516,9100.0
2018-08-09 15:30:00,172.27,172.37,172.08,172.18,12900.0,161.5066,161.6003,161.3285,161.4222,12900.0
2018-08-09 15:40:00,172.16,172.17,171.82,171.85,21114.0,161.4035,161.4128,161.0847,161.1128,21114.0
2018-08-09 15:50:00,171.87,172.16,171.83,172.05,69075.0,161.1316,161.4035,161.0941,161.3003,69075.0
2018-08-10 09:30:00,170.97,171.25,169.59,169.84,15801.0,160.2878,160.5503,158.994,159.2284,15801.0
2018-08-10 09:40:00,170.24,170.87,170.22,170.51,57446.0,159.6034,160.1941,159.5847,159.8566,57446.0
2018-08-10 09:50:00,170.41,170.62,170.25,170.4,9644.0,159.7628,159.9597,159.6128,159.7534,9644.0
2018-08-10 10:00:00,170.29,170.41,170.06,170.14,9976.0,159.6503,159.7628,159.4347,159.5097,9976.0
2018-08-10 10:10:00,170.21,170.92,170.21,170.68,12762.0,159.5753,160.2409,159.5753,160.0159,12762.0
2018-08-10 10:20:00,170.67,170.72,170.55,170.56,5381.0,160.0066,160.0534,159.8941,159.9034,5381.0
2018-08-10 10:30:00,170.56,170.9,170.56,170.61,8099.0,159.9034,160.2222,159.9034,159.9503,8099.0
2018-08-10 10:40:00,170.59,170.93,170.59,170.89,6829.0,159.9316,160.2503,159.9316,160.2128,6829.0
2018-08-10 10:50:00,170.88,171.37,170.84,171.37,25824.0,160.2034,160.6628,160.1659,160.6628,25824.0
2018-08-10 11:00:00,171.37,171.59,171.31,171.38,56577.0,160.6628,160.8691,160.6066,160.6722,56577.0
2018-08-10 11:10:00,171.38,171.66,171.33,171.59,35781.0,160.6722,160.9347,160.6253,160.8691,35781.0
2018-08-10 11:20:00,171.59,171.88,171.58,171.58,38615.0,160.8691,161.141,160.8597,160.8597,38615.0
2018-08-10 11:30:00,171.6,171.68,171.55,171.56,6957.0,160.8785,160.9535,160.8316,160.841,6957.0
2018-08-10 11:40:00,171.56,171.6,171.36,171.45,7506.0,160.841,160.8785,160.6535,160.7378,7506.0
2018-08-10 11:50:00,171.44,171.48,171.23,171.28,5217.0,160.7285,160.766,160.5316,160.5785,5217.0
2018-08-10 12:00:00,171.26,171.34,171.08,171.26,5220.0,160.5597,160.6347,160.3909,160.5597,5220.0
2018-08-10 12:10:00,171.3,171.37,171.16,171.2,7026.0,160.5972,160.6628,160.4659,160.5034,7026.0
2018-08-10 12:20:00,171.23,171.51,171.2,171.51,7600.0,160.5316,160.7941,160.5034,160.7941,7600.0
2018-08-10 12:30:00,171.5,171.69,171.48,171.63,5150.0,160.7847,160.9628,160.766,160.9066,5150.0
2018-08-10 12:40:00,171.6,171.61,171.17,171.27,9264.0,160.8785,160.8878,160.4753,160.5691,9264.0
2018-08-10 12:50:00,171.23,171.48,171.23,171.46,4956.0,160.5316,160.766,160.5316,160.7472,4956.0
2018-08-10 13:00:00,171.48,171.48,171.35,171.39,5347.0,160.766,160.766,160.6441,160.6816,5347.0
2018-08-10 13:10:00,171.39,171.41,171.15,171.15,3580.0,160.6816,160.7003,160.4566,160.4566,3580.0
2018-08-10 13:20:00,171.07,171.18,171.06,171.15,6124.0,160.3816,160.4847,160.3722,160.4566,6124.0
2018-08-10 13:30:00,171.18,171.2,170.94,171.0,5223.0,160.4847,160.5034,160.2597,160.3159,5223.0
2018-08-10 13:40:00,171.01,171.01,170.76,170.85,4500.0,160.3253,160.3253,160.0909,160.1753,4500.0
2018-08-10 13:50:00,170.87,170.97,170.74,170.86,4636.0,160.1941,160.2878,160.0722,160.1847,4636.0
2018-08-10 14:00:00,170.84,171.03,170.81,171.0,5629.0,160.1659,160.3441,160.1378,160.3159,5629.0
2018-08-10 14:10:00,171.03,171.3,171.02,171.19,6728.0,160.3441,160.5972,160.3347,160.4941,6728.0
2018-08-10 14:20:00,171.14,171.14,170.84,170.87,6576.0,160.4472,160.4472,160.1659,160.1941,6576.0
2018-08-10 14:30:00,170.89,171.03,170.85,170.96,4472.0,160.2128,160.3441,160.1753,160.2784,4472.0
2018-08-10 14:40:00,171.04,171.08,170.89,170.9,7056.0,160.3534,160.3909,160.2128,160.2222,7056.0
2018-08-10 14:50:00,170.95,171.1,170.84,170.86,11872.0,160.2691,160.4097,160.1659,160.1847,11872.0
2018-08-10 15:00:00,170.85,170.85,170.66,170.77,10478.0,160.1753,160.1753,159.9972,160.1003,10478.0
2018-08-10 15:10:00,170.76,171.09,170.67,171.07,9969.0,160.0909,160.4003,160.0066,160.3816,9969.0
2018-08-10 15:20:00,171.16,171.5,171.16,171.32,11887.0,160.4659,160.7847,160.4659,160.616,11887.0
2018-08-10 15:30:00,171.33,171.35,171.18,171.28,9637.0,160.6253,160.6441,160.4847,160.5785,9637.0
2018-08-10 15:40:00,171.25,171.26,170.97,171.03,17525.0,160.5503,160.5597,160.2878,160.3441,17525.0
2018-08-10 15:50:00,171.02,171.24,170.97,170.98,54100.0,160.3347,160.541,160.2878,160.2972,54100.0
2018-08-13 09:30:00,171.12,171.43,170.98,171.1,8668.0,160.4284,160.7191,160.2972,160.4097,8668.0
2018-08-13 09:40:00,171.12,171.78,171.12,171.52,12055.0,160.4284,161.0472,160.4284,160.8035,12055.0
2018-08-13 09:50:00,171.43,171.71,171.08,171.19,11741.0,160.7191,160.9816,160.3909,160.4941,11741.0
2018-08-13 10:00:00,171.28,171.34,171.11,171.16,10519.0,160.5785,160.6347,160.4191,160.4659,10519.0
2018-08-13 10:10:00,171.24,171.3,171.01,171.1,28975.0,160.541,160.5972,160.3253,160.4097,28975.0
2018-08-13 10:20:00,171.15,171.74,171.03,171.54,32604.0,160.4566,161.0097,160.3441,160.8222,32604.0
2018-08-13 10:30:00,171.59,171.85,171.56,171.63,16884.0,160.8691,161.1128,160.841,160.9066,16884.0
2018-08-13 10:40:00,171.57,171.61,171.2,171.37,18347.0,160.8503,160.8878,160.5034,160.6628,18347.0
2018-08-13 10:50:00,171.39,171.49,171.1,171.2,6657.0,160.6816,160.7753,160.4097,160.5034,6657.0
2018-08-13 11:00:00,171.22,171.23,170.82,170.82,5911.0,160.5222,160.5316,160.1472,160.1472,5911.0
2018-08-13 11:10:00,170.88,170.94,170.56,170.58,5950.0,160.2034,160.2597,159.9034,159.9222,5950.0
2018-08-13 11:20:00,170.59,170.62,170.36,170.4,4967.0,159.9316,159.9597,159.7159,159.7534,4967.0
2018-08-13 11:30:00,170.39,170.48,170.11,170.21,6097.0,159.7441,159.8284,159.4816,159.5753,6097.0
2018-08-13 11:40:00,170.21,170.51,170.21,170.26,10895.0,159.5753,159.8566,159.5753,159.6222,10895.0
2018-08-13 11:50:00,170.23,170.26,169.87,169.89,5925.0,159.5941,159.6222,159.2565,159.2753,5925.0
2018-08-13 12:00:00,169.83,170.02,169.75,169.94,3200.0,159.219,159.3972,159.144,159.3222,3200.0
2018-08-13 12:10:00,169.98,170.24,169.98,170.11,5230.0,159.3597,159.6034,159.3597,159.4816,5230.0
2018-08-13 12:20:00,170.1,170.19,169.74,169.84,3510.0,159.4722,159.5566,159.1347,159.2284,3510.0
2018-08-13 12:30:00,169.83,169.87,169.7,169.81,2734.0,159.219,159.2565,159.0972,159.2003,2734.0
2018-08-13 12:40:00,169.9,169.94,169.63,169.65,4823.0,159.2847,159.3222,159.0315,159.0503,4823.0
2018-08-13 12:50:00,169.69,169.8,169.64,169.7,5100.0,159.0878,159.1909,159.0409,159.0972,5100.0
2018-08-13 13:00:00,169.67,169.67,169.45,169.58,5051.0,159.069,159.069,158.8628,158.9847,5051.0
2018-08-13 13:10:00,169.66,169.88,169.52,169.87,9101.0,159.0597,159.2659,158.9284,159.2565,9101.0
2018-08-13 13:20:00,169.89,170.01,169.79,169.99,3104.0,159.2753,159.3878,159.1815,159.3691,3104.0
2018-08-13 13:30:00,170.02,170.2,169.92,169.92,4838.0,159.3972,159.5659,159.3034,159.3034,4838.0
2018-08-13 13:40:00,169.94,170.12,169.91,169.96,1995.0,159.3222,159.4909,159.294,159.3409,1995.0
2018-08-13 13:50:00,169.97,170.13,169.92,169.95,4356.0,159.3503,159.5003,159.3034,159.3315,4356.0
2018-08-13 14:00:00,169.95,170.23,169.95,170.12,4176.0,159.3315,159.5941,159.3315,159.4909,4176.0
2018-08-13 14:10:00,170.17,170.18,169.95,170.04,10999.0,159.5378,159.5472,159.3315,159.4159,10999.0
2018-08-13 14:20:00,170.02,170.22,169.98,170.11,34238.0,159.3972,159.5847,159.3597,159.4816,34238.0
2018-08-13 14:30:00,170.12,170.22,169.88,169.96,23434.0,159.4909,159.5847,159.2659,159.3409,23434.0
2018-08-13 14:40:00,169.98,170.11,169.94,170.05,9689.0,159.3597,159.4816,159.3222,159.4253,9689.0
2018-08-13 14:50:00,170.01,170.01,169.7,169.78,8035.0,159.3878,159.3878,159.0972,159.1722,8035.0
2018-08-13 15:00:00,169.78,169.78,169.62,169.7,9486.0,159.1722,159.1722,159.0222,159.0972,9486.0
2018-08-13 15:10:00,169.69,169.99,169.61,169.91,11780.0,159.0878,159.3691,159.0128,159.294,11780.0
2018-08-13 15:20:00,169.93,169.96,169.67,169.67,8809.0,159.3128,159.3409,159.069,159.069,8809.0
2018-08-13 15:30:00,169.69,169.85,169.57,169.72,9879.0,159.0878,159.2378,158.9753,159.1159,9879.0
2018-08-13 15:40:00,169.68,169.72,169.41,169.41,15744.0,159.0784,159.1159,158.8253,158.8253,15744.0
2018-08-13 15:50:00,169.37,169.52,169.3,169.36,49797.0,158.7878,158.9284,158.7222,158.7784,49797.0
2018-08-14 09:30:00,169.98,170.53,169.84,170.08,17136.0,159.3597,159.8753,159.2284,159.4534,17136.0
2018-08-14 09:40:00,170.11,170.34,169.84,170.09,18159.0,159.4816,159.6972,159.2284,159.4628,18159.0
2018-08-14 09:50:00,170.06,170.27,170.01,170.2,8200.0,159.4347,159.6316,159.3878,159.5659,8200.0
2018-08-14 10:00:00,170.19,170.28,169.86,170.28,4665.0,159.5566,159.6409,159.2472,159.6409,4665.0
2018-08-14 10:10:00,170.22,170.62,170.1,170.53,7327.0,159.5847,159.9597,159.4722,159.8753,7327.0
2018-08-14 10:20:00,170.54,170.79,170.39,170.68,22039.0,159.8847,160.1191,159.7441,160.0159,22039.0
2018-08-14 10:30:00,170.66,170.96,170.48,170.77,12939.0,159.9972,160.2784,159.8284,160.1003,12939.0
2018-08-14 10:40:00,170.76,171.11,170.69,171.01,7071.0,160.0909,160.4191,160.0253,160.3253,7071.0
2018-08-14 10:50:00,170.99,171.3,170.95,170.96,5884.0,160.3066,160.5972,160.2691,160.2784,5884.0
2018-08-14 11:00:00,170.96,171.06,170.86,170.86,12101.0,160.2784,160.3722,160.1847,160.1847,12101.0
2018-08-14 11:10:00,170.82,170.95,170.58,170.58,9000.0,160.1472,160.2691,159.9222,159.9222,9000.0
2018-08-14 11:20:00,170.56,170.72,170.55,170.58,11369.0,159.9034,160.0534,159.8941,159.9222,11369.0
2018-08-14 11:30:00,170.6,170.63,170.48,170.61,3783.0,159.9409,159.9691,159.8284,159.9503,3783.0
2018-08-14 11:40:00,170.66,170.72,170.47,170.63,4879.0,159.9972,160.0534,159.8191,159.9691,4879.0
2018-08-14 11:50:00,170.61,170.64,170.45,170.49,4108.0,159.9503,159.9784,159.8003,159.8378,4108.0
2018-08-14 12:00:00,170.5,170.79,170.5,170.66,8196.0,159.8472,160.1191,159.8472,159.9972,8196.0
2018-08-14 12:10:00,170.65,170.66,170.53,170.65,3129.0,159.9878,159.9972,159.8753,159.9878,3129.0
2018-08-14 12:20:00,170.69,170.7,170.57,170.7,3144.0,160.0253,160.0347,159.9128,160.0347,3144.0
2018-08-14 12:30:00,170.72,170.77,170.71,170.77,913.0,160.0534,160.1003,160.0441,160.1003,913.0
2018-08-14 12:40:00,170.82,170.93,170.75,170.76,12529.0,160.1472,160.2503,160.0816,160.0909,12529.0
2018-08-14 12:50:00,170.75,170.84,170.63,170.63,4552.0,160.0816,160.1659,159.9691,159.9691,4552.0
2018-08-14 13:00:00,170.67,170.76,170.65,170.67,7793.0,160.0066,160.0909,159.9878,160.0066,7793.0
2018-08-14 13:10:00,170.66,170.7,170.62,170.64,3585.0,159.9972,160.0347,159.9597,159.9784,3585.0
2018-08-14 13:20:00,170.61,170.61,170.39,170.43,2604.0,159.9503,159.9503,159.7441,159.7816,2604.0
2018-08-14 13:30:00,170.41,170.68,170.41,170.5,2410.0,159.7628,160.0159,159.7628,159.8472,2410.0
2018-08-14 13:40:00,170.56,170.62,170.53,170.58,1856.0,159.9034,159.9597,159.8753,159.9222,1856.0
2018-08-14 13:50:00,170.6,170.66,170.47,170.63,2350.0,159.9409,159.9972,159.8191,159.9691,2350.0
2018-08-14 14:00:00,170.72,170.82,170.56,170.58,9349.0,160.0534,160.1472,159.9034,159.9222,9349.0
2018-08-14 14:10:00,170.54,170.75,170.54,170.68,5091.0,159.8847,160.0816,159.8847,160.0159,5091.0
2018-08-14 14:20:00,170.68,170.68,170.44,170.57,6232.0,160.0159,160.0159,159.7909,159.9128,6232.0
2018-08-14 14:30:00,170.53,170.71,170.53,170.64,9109.0,159.8753,160.0441,159.8753,159.9784,9109.0
2018-08-14 14:40:00,170.66,170.74,170.64,170.71,5000.0,159.9972,160.0722,159.9784,160.0441,5000.0
2018-08-14 14:50:00,170.72,170.76,170.55,170.61,17445.0,160.0534,160.0909,159.8941,159.9503,17445.0
2018-08-14 15:00:00,170.61,170.67,170.53,170.65,10373.0,159.9503,160.0066,159.8753,159.9878,10373.0
2018-08-14 15:10:00,170.65,170.85,170.6,170.85,8613.0,159.9878,160.1753,159.9409,160.1753,8613.0
2018-08-14 15:20:00,170.84,171.02,170.84,170.99,22269.0,160.1659,160.3347,160.1659,160.3066,22269.0
2018-08-14 15:30:00,170.97,171.01,170.73,170.99,12955.0,160.2878,160.3253,160.0628,160.3066,12955.0
2018-08-14 15:40:00,171.01,171.09,170.86,170.88,13946.0,160.3253,160.4003,160.1847,160.2034,13946.0
2018-08-14 15:50:00,170.89,170.96,170.85,170.92,31952.0,160.2128,160.2784,160.1753,160.2409,31952.0
2018-08-15 09:30:00,170.0,170.28,169.7,170.28,9582.0,159.3784,159.6409,159.0972,159.6409,9582.0
2018-08-15 09:40:00,170.38,170.54,170.03,170.03,9188.0,159.7347,159.8847,159.4066,159.4066,9188.0
2018-08-15 09:50:00,170.07,170.21,169.67,169.67,2200.0,159.4441,159.5753,159.069,159.069,2200.0
2018-08-15 10:00:00,169.57,169.72,169.4,169.55,5696.0,158.9753,159.1159,158.8159,158.9565,5696.0
2018-08-15 10:10:00,169.52,169.8,169.0,169.13,15991.0,158.9284,159.1909,158.4409,158.5628,15991.0
2018-08-15 10:20:00,169.05,169.08,168.64,168.79,4932.0,158.4878,158.5159,158.1034,158.244,4932.0
2018-08-15 10:30:00,168.64,169.36,168.64,169.36,8841.0,158.1034,158.7784,158.1034,158.7784,8841.0
2018-08-15 10:40:00,169.36,169.37,169.05,169.3,10888.0,158.7784,158.7878,158.4878,158.7222,10888.0
2018-08-15 10:50:00,169.3,169.33,168.97,169.27,6520.0,158.7222,158.7503,158.4128,158.694,6520.0
2018-08-15 11:00:00,169.21,169.86,169.21,169.71,8446.0,158.6378,159.2472,158.6378,159.1065,8446.0
2018-08-15 11:10:00,169.79,169.9,169.72,169.86,4268.0,159.1815,159.2847,159.1159,159.2472,4268.0
2018-08-15 11:20:00,169.9,170.11,169.79,170.03,4431.0,159.2847,159.4816,159.1815,159.4066,4431.0
2018-08-15 11:30:00,170.06,170.09,169.86,169.86,3221.0,159.4347,159.4628,159.2472,159.2472,3221.0
2018-08-15 11:40:00,169.8,169.8,169.5,169.71,9450.0,159.1909,159.1909,158.9097,159.1065,9450.0
2018-08-15 11:50:00,169.62,169.66,169.45,169.45,4829.0,159.0222,159.0597,158.8628,158.8628,4829.0
2018-08-15 12:00:00,169.49,169.67,169.42,169.61,5579.0,158.9003,159.069,158.8347,159.0128,5579.0
2018-08-15 12:10:00,169.61,169.74,169.54,169.72,2644.0,159.0128,159.1347,158.9472,159.1159,2644.0
2018-08-15 12:20:00,169.73,169.9,169.63,169.85,6854.0,159.1253,159.2847,159.0315,159.2378,6854.0
2018-08-15 12:30:00,169.89,170.12,169.89,170.11,3653.0,159.2753,159.4909,159.2753,159.4816,3653.0
2018-08-15 12:40:00,170.09,170.09,169.7,169.73,13764.0,159.4628,159.4628,159.0972,159.1253,13764.0
2018-08-15 12:50:00,169.74,169.77,169.59,169.76,12676.0,159.1347,159.1628,158.994,159.1534,12676.0
2018-08-15 13:00:00,169.78,169.82,169.61,169.63,21056.0,159.1722,159.2097,159.0128,159.0315,21056.0
2018-08-15 13:10:00,169.73,169.74,169.45,169.46,4895.0,159.1253,159.1347,158.8628,158.8722,4895.0
2018-08-15 13:20:00,169.43,169.46,169.29,169.37,2700.0,158.844,158.8722,158.7128,158.7878,2700.0
2018-08-15 13:30:00,169.35,169.37,169.2,169.37,2409.0,158.769,158.7878,158.6284,158.7878,2409.0
2018-08-15 13:40:00,169.44,169.6,169.38,169.38,7143.0,158.8534,159.0034,158.7972,158.7972,7143.0
2018-08-15 13:50:00,169.29,169.41,169.29,169.38,1802.0,158.7128,158.8253,158.7128,158.7972,1802.0
2018-08-15 14:00:00,169.33,169.6,169.32,169.41,6782.0,158.7503,159.0034,158.7409,158.8253,6782.0
2018-08-15 14:10:00,169.43,169.53,169.16,169.3,7293.0,158.844,158.9378,158.5909,158.7222,7293.0
2018-08-15 14:20:00,169.32,169.36,169.18,169.21,3526.0,158.7409,158.7784,158.6097,158.6378,3526.0
2018-08-15 14:30:00,169.22,169.47,169.15,169.46,5300.0,158.6472,158.8815,158.5815,158.8722,5300.0
2018-08-15 14:40:00,169.46,169.46,169.14,169.2,4831.0,158.8722,158.8722,158.5722,158.6284,4831.0
2018-08-15 14:50:00,169.26,169.51,169.26,169.46,5916.0,158.6847,158.919,158.6847,158.8722,5916.0
2018-08-15 15:00:00,169.45,169.78,169.45,169.61,13284.0,158.8628,159.1722,158.8628,159.0128,13284.0
2018-08-15 15:10:00,169.61,169.61,169.32,169.37,8419.0,159.0128,159.0128,158.7409,158.7878,8419.0
2018-08-15 15:20:00,169.36,169.53,169.28,169.5,9353.0,158.7784,158.9378,158.7034,158.9097,9353.0
2018-08-15 15:30:00,169.61,170.04,169.58,169.66,22229.0,159.0128,159.4159,158.9847,159.0597,22229.0
2018-08-15 15:40:00,169.66,169.81,169.58,169.77,24331.0,159.0597,159.2003,158.9847,159.1628,24331.0
2018-08-15 15:50:00,169.77,169.77,169.27,169.47,74004.0,159.1628,159.1628,158.694,158.8815,74004.0
2018-08-16 09:30:00,170.53,171.08,170.38,170.59,19809.0,159.8753,160.3909,159.7347,159.9316,19809.0
2018-08-16 09:40:00,170.59,171.32,170.53,170.83,19900.0,159.9316,160.616,159.8753,160.1566,19900.0
2018-08-16 09:50:00,170.84,171.73,170.84,171.52,20582.0,160.1659,161.0003,160.1659,160.8035,20582.0
2018-08-16 10:00:00,171.65,171.71,171.4,171.65,23968.0,160.9253,160.9816,160.691,160.9253,23968.0
2018-08-16 10:10:00,171.74,172.09,171.7,171.97,33153.0,161.0097,161.3378,160.9722,161.2253,33153.0
2018-08-16 10:20:00,171.98,172.1,171.75,171.88,17559.0,161.2347,161.3472,161.0191,161.141,17559.0
2018-08-16 10:30:00,171.88,172.4,171.82,172.4,30864.0,161.141,161.6285,161.0847,161.6285,30864.0
2018-08-16 10:40:00,172.36,172.47,172.0,172.05,20881.0,161.591,161.6941,161.2535,161.3003,20881.0
2018-08-16 10:50:00,171.91,172.24,171.77,172.18,9907.0,161.1691,161.4785,161.0378,161.4222,9907.0
2018-08-16 11:00:00,172.15,172.21,171.84,172.0,16700.0,161.3941,161.4503,161.1035,161.2535,16700.0
2018-08-16 11:10:00,172.06,172.23,172.02,172.1,5547.0,161.3097,161.4691,161.2722,161.3472,5547.0
2018-08-16 11:20:00,172.12,172.18,171.75,171.83,36623.0,161.366,161.4222,161.0191,161.0941,36623.0
2018-08-16 11:30:00,171.83,171.91,171.6,171.9,11117.0,161.0941,161.1691,160.8785,161.1597,11117.0
2018-08-16 11:40:00,171.93,172.0,171.73,171.73,17785.0,161.1878,161.2535,161.0003,161.0003,17785.0
2018-08-16 11:50:00,171.65,171.75,171.54,171.54,9439.0,160.9253,161.0191,160.8222,160.8222,9439.0
2018-08-16 12:00:00,171.57,171.72,171.53,171.59,12155.0,160.8503,160.991,160.8128,160.8691,12155.0
2018-08-16 12:10:00,171.6,171.82,171.56,171.76,12605.0,160.8785,161.0847,160.841,161.0285,12605.0
2018-08-16 12:20:00,171.8,171.8,171.62,171.74,4810.0,161.066,161.066,160.8972,161.0097,4810.0
2018-08-16 12:30:00,171.77,171.78,171.62,171.75,6049.0,161.0378,161.0472,160.8972,161.0191,6049.0
2018-08-16 12:40:00,171.7,171.73,171.4,171.55,7897.0,160.9722,161.0003,160.691,160.8316,7897.0
2018-08-16 12:50:00,171.53,171.59,171.42,171.59,5800.0,160.8128,160.8691,160.7097,160.8691,5800.0
2018-08-16 13:00:00,171.59,171.72,171.59,171.64,4025.0,160.8691,160.991,160.8691,160.916,4025.0
2018-08-16 13:10:00,171.66,171.73,171.62,171.62,5147.0,160.9347,161.0003,160.8972,160.8972,5147.0
2018-08-16 13:20:00,171.66,171.81,171.6,171.66,11726.0,160.9347,161.0753,160.8785,160.9347,11726.0
2018-08-16 13:30:00,171.64,171.92,171.61,171.92,10812.0,160.916,161.1785,160.8878,161.1785,10812.0
2018-08-16 13:40:00,171.92,171.95,171.69,171.69,13510.0,161.1785,161.2066,160.9628,160.9628,13510.0
2018-08-16 13:50:00,171.69,171.78,171.65,171.78,5659.0,160.9628,161.0472,160.9253,161.0472,5659.0
2018-08-16 14:00:00,171.76,171.83,171.67,171.68,22420.0,161.0285,161.0941,160.9441,160.9535,22420.0
2018-08-16 14:10:00,171.66,171.78,171.59,171.75,32741.0,160.9347,161.0472,160.8691,161.0191,32741.0
2018-08-16 14:20:00,171.73,171.8,171.58,171.6,8200.0,161.0003,161.066,160.8597,160.8785,8200.0
2018-08-16 14:30:00,171.54,171.67,171.37,171.67,5600.0,160.8222,160.9441,160.6628,160.9441,5600.0
2018-08-16 14:40:00,171.67,171.95,171.67,171.95,7116.0,160.9441,161.2066,160.9441,161.2066,7116.0
2018-08-16 14:50:00,171.92,171.97,171.77,171.9,8302.0,161.1785,161.2253,161.0378,161.1597,8302.0
2018-08-16 15:00:00,171.84,171.97,171.79,171.79,5831.0,161.1035,161.2253,161.0566,161.0566,5831.0
2018-08-16 15:10:00,171.78,171.83,171.76,171.8,9479.0,161.0472,161.0941,161.0285,161.066,9479.0
2018-08-16 15:20:00,171.75,171.91,171.75,171.87,9615.0,161.0191,161.1691,161.0191,161.1316,9615.0
2018-08-16 15:30:00,171.84,171.84,171.58,171.59,10148.0,161.1035,161.1035,160.8597,160.8691,10148.0
2018-08-16 15:40:00,171.58,171.62,171.53,171.61,12233.0,160.8597,160.8972,160.8128,160.8878,12233.0
2018-08-16 15:50:00,171.58,171.63,171.4,171.57,43718.0,160.8597,160.9066,160.691,160.8503,43718.0
2018-08-17 09:30:00,171.7,172.41,171.58,172.32,44061.0,161.3852,162.0525,161.2724,161.968,44061.0
2018-08-17 09:40:00,172.2,172.32,171.7,171.7,25319.0,161.8552,161.968,161.3852,161.3852,25319.0
2018-08-17 09:50:00,171.8,172.0,171.7,171.82,10636.0,161.4792,161.6672,161.3852,161.498,10636.0
2018-08-17 10:00:00,171.8,172.0,171.71,171.84,18037.0,161.4792,161.6672,161.3946,161.5168,18037.0
2018-08-17 10:10:00,171.81,171.89,171.7,171.84,10374.0,161.4886,161.5638,161.3852,161.5168,10374.0
2018-08-17 10:20:00,171.86,171.9,171.71,171.83,7910.0,161.5356,161.5732,161.3946,161.5074,7910.0
2018-08-17 10:30:00,171.87,171.95,171.83,171.83,5964.0,161.545,161.6202,161.5074,161.5074,5964.0
2018-08-17 10:40:00,171.85,171.85,171.71,171.83,6269.0,161.5262,161.5262,161.3946,161.5074,6269.0
2018-08-17 10:50:00,171.83,171.88,171.72,171.82,8700.0,161.5074,161.5544,161.404,161.498,8700.0
2018-08-17 11:00:00,171.78,171.88,171.74,171.84,10260.0,161.4604,161.5544,161.4228,161.5168,10260.0
2018-08-17 11:10:00,171.81,171.85,171.73,171.82,3536.0,161.4886,161.5262,161.4134,161.498,3536.0
2018-08-17 11:20:00,171.84,171.86,171.73,171.78,16921.0,161.5168,161.5356,161.4134,161.4604,16921.0
2018-08-17 11:30:00,171.8,171.8,171.65,171.66,19522.0,161.4792,161.4792,161.3382,161.3476,19522.0
2018-08-17 11:40:00,171.71,171.83,171.71,171.8,4357.0,161.3946,161.5074,161.3946,161.4792,4357.0
2018-08-17 11:50:00,171.78,171.79,171.68,171.68,4610.0,161.4604,161.4698,161.3664,161.3664,4610.0
2018-08-17 12:00:00,171.68,171.68,171.48,171.5,3667.0,161.3664,161.3664,161.1784,161.1972,3667.0
2018-08-17 12:10:00,171.47,171.54,171.38,171.38,3644.0,161.169,161.2348,161.0844,161.0844,3644.0
2018-08-17 12:20:00,171.4,171.41,171.25,171.26,2236.0,161.1032,161.1126,160.9622,160.9716,2236.0
2018-08-17 12:30:00,171.28,171.29,170.91,170.91,4550.0,160.9904,160.9998,160.6427,160.6427,4550.0
2018-08-17 12:40:00,170.9,171.04,170.9,171.04,4500.0,160.6333,160.7648,160.6333,160.7648,4500.0
2018-08-17 12:50:00,171.02,171.03,170.86,170.9,2616.0,160.7461,160.7554,160.5957,160.6333,2616.0
2018-08-17 13:00:00,170.88,171.04,170.84,171.03,4391.0,160.6145,160.7648,160.5769,160.7554,4391.0
2018-08-17 13:10:00,171.05,171.24,171.05,171.21,2950.0,160.7742,160.9528,160.7742,160.9246,2950.0
2018-08-17 13:20:00,171.2,171.28,171.1,171.11,2300.0,160.9152,160.9904,160.8212,160.8306,2300.0
2018-08-17 13:30:00,171.07,171.24,171.07,171.16,3000.0,160.793,160.9528,160.793,160.8776,3000.0
2018-08-17 13:40:00,171.16,171.25,171.01,171.01,2730.0,160.8776,160.9622,160.7367,160.7367,2730.0
2018-08-17 13:50:00,170.96,171.13,170.9,171.11,5700.0,160.6897,160.8494,160.6333,160.8306,5700.0
2018-08-17 14:00:00,171.13,171.64,171.12,171.56,8363.0,160.8494,161.3288,160.84,161.2536,8363.0
2018-08-17 14:10:00,171.6,171.6,171.45,171.57,3600.0,161.2912,161.2912,161.1502,161.263,3600.0
2018-08-17 14:20:00,171.57,171.67,171.45,171.67,4800.0,161.263,161.357,161.1502,161.357,4800.0
2018-08-17 14:30:00,171.66,171.76,171.59,171.72,5600.0,161.3476,161.4416,161.2818,161.404,5600.0
2018-08-17 14:40:00,171.72,171.83,171.59,171.72,3883.0,161.404,161.5074,161.2818,161.404,3883.0
2018-08-17 14:50:00,171.69,171.88,171.69,171.76,4498.0,161.3758,161.5544,161.3758,161.4416,4498.0
2018-08-17 15:00:00,171.88,171.92,171.7,171.72,9613.0,161.5544,161.592,161.3852,161.404,9613.0
2018-08-17 15:10:00,171.71,171.79,171.64,171.72,5815.0,161.3946,161.4698,161.3288,161.404,5815.0
2018-08-17 15:20:00,171.71,171.78,171.71,171.74,4759.0,161.3946,161.4604,161.3946,161.4228,4759.0
2018-08-17 15:30:00,171.71,171.76,171.61,171.7,7917.0,161.3946,161.4416,161.3006,161.3852,7917.0
2018-08-17 15:40:00,171.7,171.74,171.59,171.59,15693.0,161.3852,161.4228,161.2818,161.2818,15693.0
2018-08-17 15:50:00,171.58,171.61,171.38,171.48,46755.0,161.2724,161.3006,161.0844,161.1784,46755.0
2018-08-20 09:30:00,171.75,172.49,171.75,172.0,38065.0,161.4322,162.1277,161.4322,161.6672,38065.0
2018-08-20 09:40:00,172.13,172.13,171.77,171.81,2617.0,161.7894,161.7894,161.451,161.4886,2617.0
2018-08-20 09:50:00,171.88,171.89,171.5,171.56,4363.0,161.5544,161.5638,161.1972,161.2536,4363.0
2018-08-20 10:00:00,171.54,171.76,171.51,171.65,3384.0,161.2348,161.4416,161.2066,161.3382,3384.0
2018-08-20 10:10:00,171.54,171.54,171.14,171.27,2535.0,161.2348,161.2348,160.8588,160.981,2535.0
2018-08-20 10:20:00,171.16,171.24,170.97,171.13,3327.0,160.8776,160.9528,160.6991,160.8494,3327.0
2018-08-20 10:30:00,171.12,171.33,171.09,171.17,1900.0,160.84,161.0374,160.8118,160.887,1900.0
2018-08-20 10:40:00,171.12,171.12,170.85,170.98,2923.0,160.84,160.84,160.5863,160.7085,2923.0
2018-08-20 10:50:00,170.95,171.02,170.77,170.77,2600.0,160.6803,160.7461,160.5111,160.5111,2600.0
2018-08-20 11:00:00,170.92,171.15,170.92,171.15,1801.0,160.6521,160.8682,160.6521,160.8682,1801.0
2018-08-20 11:10:00,171.23,171.23,170.9,171.0,5004.0,160.9434,160.9434,160.6333,160.7273,5004.0
2018-08-20 11:20:00,170.97,171.0,170.8,170.97,3600.0,160.6991,160.7273,160.5393,160.6991,3600.0
2018-08-20 11:30:00,171.01,171.27,171.0,171.25,1900.0,160.7367,160.981,160.7273,160.9622,1900.0
2018-08-20 11:40:00,171.28,171.38,171.28,171.32,1799.0,160.9904,161.0844,160.9904,161.028,1799.0
2018-08-20 11:50:00,171.35,171.37,171.06,171.15,2900.0,161.0562,161.075,160.7836,160.8682,2900.0
2018-08-20 12:00:00,171.07,171.36,171.03,171.33,3115.0,160.793,161.0656,160.7554,161.0374,3115.0
2018-08-20 12:10:00,171.37,171.37,171.19,171.23,2422.0,161.075,161.075,160.9058,160.9434,2422.0
2018-08-20 12:20:00,171.24,171.37,171.22,171.29,2077.0,160.9528,161.075,160.934,160.9998,2077.0
2018-08-20 12:30:00,171.27,171.35,171.23,171.3,3200.0,160.981,161.0562,160.9434,161.0092,3200.0
2018-08-20 12:40:00,171.33,171.36,171.26,171.29,2100.0,161.0374,161.0656,160.9716,160.9998,2100.0
2018-08-20 12:50:00,171.33,171.41,171.2,171.41,6749.0,161.0374,161.1126,160.9152,161.1126,6749.0
2018-08-20 13:00:00,171.41,171.41,171.25,171.3,2215.0,161.1126,161.1126,160.9622,161.0092,2215.0
2018-08-20 13:10:00,171.3,171.35,171.26,171.28,2612.0,161.0092,161.0562,160.9716,160.9904,2612.0
2018-08-20 13:20:00,171.31,171.43,171.31,171.39,1445.0,161.0186,161.1314,161.0186,161.0938,1445.0
2018-08-20 13:30:00,171.45,171.46,171.39,171.39,5883.0,161.1502,161.1596,161.0938,161.0938,5883.0
2018-08-20 13:40:00,171.39,171.39,171.26,171.33,4388.0,161.0938,161.0938,160.9716,161.0374,4388.0
2018-08-20 13:50:00,171.32,171.36,171.29,171.36,400.0,161.028,161.0656,160.9998,161.0656,400.0
2018-08-20 14:00:00,171.38,171.49,171.37,171.42,5900.0,161.0844,161.1878,161.075,161.122,5900.0
2018-08-20 14:10:00,171.4,171.43,171.34,171.43,3103.0,161.1032,161.1314,161.0468,161.1314,3103.0
2018-08-20 14:20:00,171.4,171.53,171.4,171.53,3800.0,161.1032,161.2254,161.1032,161.2254,3800.0
2018-08-20 14:30:00,171.53,171.57,171.42,171.42,4972.0,161.2254,161.263,161.122,161.122,4972.0
2018-08-20 14:40:00,171.41,171.42,171.27,171.29,10260.0,161.1126,161.122,160.981,160.9998,10260.0
2018-08-20 14:50:00,171.31,171.48,171.27,171.46,6191.0,161.0186,161.1784,160.981,161.1596,6191.0
2018-08-20 15:00:00,171.49,171.49,171.28,171.3,12406.0,161.1878,161.1878,160.9904,161.0092,12406.0
2018-08-20 15:10:00,171.31,171.35,171.18,171.21,22053.0,161.0186,161.0562,160.8964,160.9246,22053.0
2018-08-20 15:20:00,171.22,171.46,171.2,171.43,9689.0,160.934,161.1596,160.9152,161.1314,9689.0
2018-08-20 15:30:00,171.42,171.42,171.31,171.34,9708.0,161.122,161.122,161.0186,161.0468,9708.0
2018-08-20 15:40:00,171.33,171.38,171.27,171.3,16444.0,161.0374,161.0844,160.981,161.0092,16444.0
2018-08-20 15:50:00,171.28,171.32,171.14,171.21,44013.0,160.9904,161.028,160.8588,160.9246,44013.0
2018-08-21 09:30:00,171.2,171.98,171.17,171.48,8954.0,160.9152,161.6484,160.887,161.1784,8954.0
2018-08-21 09:40:00,171.66,171.87,171.55,171.6,5880.0,161.3476,161.545,161.2442,161.2912,5880.0
2018-08-21 09:50:00,171.64,171.68,171.54,171.61,8711.0,161.3288,161.3664,161.2348,161.3006,8711.0
2018-08-21 10:00:00,171.58,171.71,171.47,171.52,9511.0,161.2724,161.3946,161.169,161.216,9511.0
2018-08-21 10:10:00,171.47,171.96,171.43,171.81,7930.0,161.169,161.6296,161.1314,161.4886,7930.0
2018-08-21 10:20:00,171.79,171.94,171.63,171.83,8500.0,161.4698,161.6108,161.3194,161.5074,8500.0
2018-08-21 10:30:00,171.88,172.23,171.87,172.09,28908.0,161.5544,161.8834,161.545,161.7518,28908.0
2018-08-21 10:40:00,171.98,172.3,171.96,172.01,10596.0,161.6484,161.9492,161.6296,161.6766,10596.0
2018-08-21 10:50:00,171.98,172.14,171.82,172.12,16029.0,161.6484,161.7988,161.498,161.78,16029.0
2018-08-21 11:00:00,172.13,172.19,171.86,172.05,23808.0,161.7894,161.8458,161.5356,161.7142,23808.0
2018-08-21 11:10:00,172.05,172.18,171.9,171.98,34818.0,161.7142,161.8364,161.5732,161.6484,34818.0
2018-08-21 11:20:00,172.0,172.12,171.87,172.04,16527.0,161.6672,161.78,161.545,161.7048,16527.0
2018-08-21 11:30:00,172.04,172.27,172.0,172.27,8220.0,161.7048,161.921,161.6672,161.921,8220.0
2018-08-21 11:40:00,172.3,172.32,172.06,172.19,7726.0,161.9492,161.968,161.7236,161.8458,7726.0
2018-08-21 11:50:00,172.22,172.22,172.03,172.14,8766.0,161.874,161.874,161.6954,161.7988,8766.0
2018-08-21 12:00:00,172.1,172.19,172.02,172.15,8147.0,161.7612,161.8458,161.686,161.8082,8147.0
2018-08-21 12:10:00,172.12,172.23,172.05,172.11,10120.0,161.78,161.8834,161.7142,161.7706,10120.0
2018-08-21 12:20:00,172.08,172.15,172.04,172.05,9916.0,161.7424,161.8082,161.7048,161.7142,9916.0
2018-08-21 12:30:00,172.02,172.03,171.95,172.0,5660.0,161.686,161.6954,161.6202,161.6672,5660.0
2018-08-21 12:40:00,172.0,172.38,171.97,172.37,44074.0,161.6672,162.0243,161.639,162.0149,44074.0
2018-08-21 12:50:00,172.4,172.44,172.21,172.21,13183.0,162.0431,162.0807,161.8646,161.8646,13183.0
2018-08-21 13:00:00,172.2,172.28,172.14,172.2,10561.0,161.8552,161.9304,161.7988,161.8552,10561.0
2018-08-21 13:10:00,172.2,172.26,172.16,172.21,7600.0,161.8552,161.9116,161.8176,161.8646,7600.0
2018-08-21 13:20:00,172.22,172.33,172.21,172.28,5818.0,161.874,161.9774,161.8646,161.9304,5818.0
2018-08-21 13:30:00,172.3,172.33,172.23,172.29,5876.0,161.9492,161.9774,161.8834,161.9398,5876.0
2018-08-21 13:40:00,172.29,172.36,172.26,172.28,5792.0,161.9398,162.0056,161.9116,161.9304,5792.0
2018-08-21 13:50:00,172.25,172.4,172.22,172.29,26625.0,161.9022,162.0431,161.874,161.9398,26625.0
2018-08-21 14:00:00,172.31,172.31,172.14,172.21,21767.0,161.9586,161.9586,161.7988,161.8646,21767.0
2018-08-21 14:10:00,172.22,172.24,172.03,172.06,17606.0,161.874,161.8928,161.6954,161.7236,17606.0
2018-08-21 14:20:00,172.05,172.18,171.99,172.12,11040.0,161.7142,161.8364,161.6578,161.78,11040.0
2018-08-21 14:30:00,172.1,172.11,171.91,172.09,25196.0,161.7612,161.7706,161.5826,161.7518,25196.0
2018-08-21 14:40:00,172.07,172.16,172.01,172.01,27346.0,161.733,161.8176,161.6766,161.6766,27346.0
2018-08-21 14:50:00,172.04,172.11,171.91,172.11,37146.0,161.7048,161.7706,161.5826,161.7706,37146.0
2018-08-21 15:00:00,172.1,172.22,172.06,172.21,15226.0,161.7612,161.874,161.7236,161.8646,15226.0
2018-08-21 15:10:00,172.21,172.24,172.1,172.17,20303.0,161.8646,161.8928,161.7612,161.827,20303.0
2018-08-21 15:20:00,172.17,172.38,172.08,172.2,32892.0,161.827,162.0243,161.7424,161.8552,32892.0
2018-08-21 15:30:00,172.21,172.26,172.07,172.1,21871.0,161.8646,161.9116,161.733,161.7612,21871.0
2018-08-21 15:40:00,172.07,172.12,171.9,172.03,80229.0,161.733,161.78,161.5732,161.6954,80229.0
2018-08-21 15:50:00,172.01,172.08,171.88,171.91,87493.0,161.6766,161.7424,161.5544,161.5826,87493.0
2018-08-22 09:30:00,171.6,172.24,171.6,172.24,7712.0,161.2912,161.8928,161.2912,161.8928,7712.0
2018-08-22 09:40:00,172.39,172.39,171.62,171.62,6517.0,162.0337,162.0337,161.31,161.31,6517.0
2018-08-22 09:50:00,171.71,171.8,171.24,171.68,23359.0,161.3946,161.4792,160.9528,161.3664,23359.0
2018-08-22 10:00:00,171.78,171.78,171.45,171.48,4749.0,161.4604,161.4604,161.1502,161.1784,4749.0
2018-08-22 10:10:00,171.59,171.79,171.51,171.72,6049.0,161.2818,161.4698,161.2066,161.404,6049.0
2018-08-22 10:20:00,171.76,171.76,171.27,171.34,4661.0,161.4416,161.4416,160.981,161.0468,4661.0
2018-08-22 10:30:00,171.32,171.94,171.28,171.89,11876.0,161.028,161.6108,160.9904,161.5638,11876.0
2018-08-22 10:40:00,171.88,172.18,171.84,172.15,27646.0,161.5544,161.8364,161.5168,161.8082,27646.0
2018-08-22 10:50:00,172.19,172.36,172.18,172.34,7758.0,161.8458,162.0056,161.8364,161.9868,7758.0
2018-08-22 11:00:00,172.34,172.44,172.15,172.26,11106.0,161.9868,162.0807,161.8082,161.9116,11106.0
2018-08-22 11:10:00,172.29,172.43,172.16,172.31,44124.0,161.9398,162.0713,161.8176,161.9586,44124.0
2018-08-22 11:20:00,172.34,172.5,172.28,172.47,5781.0,161.9868,162.1371,161.9304,162.1089,5781.0
2018-08-22 11:30:00,172.5,172.51,172.41,172.5,9976.0,162.1371,162.1465,162.0525,162.1371,9976.0
2018-08-22 11:40:00,172.56,172.67,172.55,172.65,3000.0,162.1935,162.2969,162.1841,162.2781,3000.0
2018-08-22 11:50:00,172.6,172.65,172.45,172.59,7580.0,162.2311,162.2781,162.0901,162.2217,7580.0
2018-08-22 12:00:00,172.57,172.82,172.44,172.65,21804.0,162.2029,162.4379,162.0807,162.2781,21804.0
2018-08-22 12:10:00,172.61,172.63,172.45,172.54,3900.0,162.2405,162.2593,162.0901,162.1747,3900.0
2018-08-22 12:20:00,172.61,172.62,172.52,172.55,2536.0,162.2405,162.2499,162.1559,162.1841,2536.0
2018-08-22 12:30:00,172.56,172.58,172.48,172.49,2300.0,162.1935,162.2123,162.1183,162.1277,2300.0
2018-08-22 12:40:00,172.57,172.6,172.53,172.57,5466.0,162.2029,162.2311,162.1653,162.2029,5466.0
2018-08-22 12:50:00,172.61,172.64,172.34,172.37,17678.0,162.2405,162.2687,161.9868,162.0149,17678.0
2018-08-22 13:00:00,172.35,172.35,172.15,172.18,7934.0,161.9962,161.9962,161.8082,161.8364,7934.0
2018-08-22 13:10:00,172.17,172.26,172.16,172.26,8820.0,161.827,161.9116,161.8176,161.9116,8820.0
2018-08-22 13:20:00,172.26,172.38,172.26,172.31,19625.0,161.9116,162.0243,161.9116,161.9586,19625.0
2018-08-22 13:30:00,172.28,172.32,172.22,172.22,31300.0,161.9304,161.968,161.874,161.874,31300.0
2018-08-22 13:40:00,172.17,172.17,171.96,172.03,11799.0,161.827,161.827,161.6296,161.6954,11799.0
2018-08-22 13:50:00,172.0,172.03,171.95,172.03,3860.0,161.6672,161.6954,161.6202,161.6954,3860.0
2018-08-22 14:00:00,172.05,172.19,172.04,172.09,16278.0,161.7142,161.8458,161.7048,161.7518,16278.0
2018-08-22 14:10:00,172.12,172.13,172.01,172.04,9991.0,161.78,161.7894,161.6766,161.7048,9991.0
2018-08-22 14:20:00,172.06,172.12,171.88,172.11,10715.0,161.7236,161.78,161.5544,161.7706,10715.0
2018-08-22 14:30:00,172.13,172.14,172.02,172.04,9100.0,161.7894,161.7988,161.686,161.7048,9100.0
2018-08-22 14:40:00,172.02,172.07,171.99,172.01,9943.0,161.686,161.733,161.6578,161.6766,9943.0
2018-08-22 14:50:00,172.04,172.13,171.98,172.03,17241.0,161.7048,161.7894,161.6484,161.6954,17241.0
2018-08-22 15:00:00,172.05,172.05,171.86,171.95,11775.0,161.7142,161.7142,161.5356,161.6202,11775.0
2018-08-22 15:10:00,171.99,172.05,171.94,172.01,7477.0,161.6578,161.7142,161.6108,161.6766,7477.0
2018-08-22 15:20:00,172.01,172.03,171.92,171.94,6816.0,161.6766,161.6954,161.592,161.6108,6816.0
2018-08-22 15:30:00,171.95,171.99,171.93,171.94,17496.0,161.6202,161.6578,161.6014,161.6108,17496.0
2018-08-22 15:40:00,171.94,171.97,171.82,171.82,18171.0,161.6108,161.639,161.498,161.498,18171.0
2018-08-22 15:50:00,171.82,171.89,171.74,171.82,43726.0,161.498,161.5638,161.4228,161.498,43726.0
2018-08-23 09:30:00,171.93,172.44,171.93,172.4,10067.0,161.6014,162.0807,161.6014,162.0431,10067.0
2018-08-23 09:40:00,172.5,172.52,172.32,172.35,4900.0,162.1371,162.1559,161.968,161.9962,4900.0
2018-08-23 09:50:00,172.4,172.43,172.1,172.25,26230.0,162.0431,162.0713,161.7612,161.9022,26230.0
2018-08-23 10:00:00,172.25,172.27,171.97,172.24,13753.0,161.9022,161.921,161.639,161.8928,13753.0
2018-08-23 10:10:00,172.29,172.3,172.13,172.16,4658.0,161.9398,161.9492,161.7894,161.8176,4658.0
2018-08-23 10:20:00,172.19,172.32,172.07,172.27,10386.0,161.8458,161.968,161.733,161.921,10386.0
2018-08-23 10:30:00,172.23,172.27,172.11,172.15,8477.0,161.8834,161.921,161.7706,161.8082,8477.0
2018-08-23 10:40:00,172.11,172.36,172.11,172.29,9639.0,161.7706,162.0056,161.7706,161.9398,9639.0
2018-08-23 10:50:00,172.29,172.31,172.09,172.12,3000.0,161.9398,161.9586,161.7518,161.78,3000.0
2018-08-23 11:00:00,172.07,172.11,171.87,171.87,3198.0,161.733,161.7706,161.545,161.545,3198.0
2018-08-23 11:10:00,171.88,171.9,171.33,171.33,4470.0,161.5544,161.5732,161.0374,161.0374,4470.0
2018-08-23 11:20:00,171.38,171.73,171.34,171.73,4478.0,161.0844,161.4134,161.0468,161.4134,4478.0
2018-08-23 11:30:00,171.67,171.68,171.47,171.58,3400.0,161.357,161.3664,161.169,161.2724,3400.0
2018-08-23 11:40:00,171.49,171.74,171.49,171.74,2193.0,161.1878,161.4228,161.1878,161.4228,2193.0
2018-08-23 11:50:00,171.74,171.9,171.69,171.72,5300.0,161.4228,161.5732,161.3758,161.404,5300.0
2018-08-23 12:00:00,171.71,171.77,171.66,171.67,1900.0,161.3946,161.451,161.3476,161.357,1900.0
2018-08-23 12:10:00,171.65,171.69,171.57,171.64,3400.0,161.3382,161.3758,161.263,161.3288,3400.0
2018-08-23 12:20:00,171.68,171.82,171.66,171.82,3572.0,161.3664,161.498,161.3476,161.498,3572.0
2018-08-23 12:30:00,171.82,171.83,171.7,171.81,2128.0,161.498,161.5074,161.3852,161.4886,2128.0
2018-08-23 12:40:00,171.74,171.99,171.74,171.95,3634.0,161.4228,161.6578,161.4228,161.6202,3634.0
2018-08-23 12:50:00,171.99,172.09,171.9,171.91,13883.0,161.6578,161.7518,161.5732,161.5826,13883.0
2018-08-23 13:00:00,171.9,171.9,171.72,171.73,5647.0,161.5732,161.5732,161.404,161.4134,5647.0
2018-08-23 13:10:00,171.74,171.74,171.59,171.68,4746.0,161.4228,161.4228,161.2818,161.3664,4746.0
2018-08-23 13:20:00,171.65,171.88,171.64,171.85,3161.0,161.3382,161.5544,161.3288,161.5262,3161.0
2018-08-23 13:30:00,171.86,171.88,171.81,171.83,3500.0,161.5356,161.5544,161.4886,161.5074,3500.0
2018-08-23 13:40:00,171.88,172.01,171.85,171.85,3127.0,161.5544,161.6766,161.5262,161.5262,3127.0
2018-08-23 13:50:00,171.91,171.91,171.79,171.87,5400.0,161.5826,161.5826,161.4698,161.545,5400.0
2018-08-23 14:00:00,171.88,172.12,171.88,171.92,12453.0,161.5544,161.78,161.5544,161.592,12453.0
2018-08-23 14:10:00,171.94,171.99,171.9,171.93,4200.0,161.6108,161.6578,161.5732,161.6014,4200.0
2018-08-23 14:20:00,171.95,172.08,171.9,171.9,16154.0,161.6202,161.7424,161.5732,161.5732,16154.0
2018-08-23 14:30:00,171.87,171.91,171.65,171.67,3721.0,161.545,161.5826,161.3382,161.357,3721.0
2018-08-23 14:40:00,171.68,171.75,171.61,171.74,4599.0,161.3664,161.4322,161.3006,161.4228,4599.0
2018-08-23 14:50:00,171.74,171.93,171.72,171.87,13203.0,161.4228,161.6014,161.404,161.545,13203.0
2018-08-23 15:00:00,171.83,171.88,171.74,171.79,4616.0,161.5074,161.5544,161.4228,161.4698,4616.0
2018-08-23 15:10:00,171.81,171.85,171.78,171.84,4564.0,161.4886,161.5262,161.4604,161.5168,4564.0
2018-08-23 15:20:00,171.83,171.84,171.78,171.84,2672.0,161.5074,161.5168,161.4604,161.5168,2672.0
2018-08-23 15:30:00,171.84,171.84,171.45,171.48,8546.0,161.5168,161.5168,161.1502,161.1784,8546.0
2018-08-23 15:40:00,171.49,171.52,171.22,171.36,12671.0,161.1878,161.216,160.934,161.0656,12671.0
2018-08-23 15:50:00,171.34,171.37,171.13,171.31,55787.0,161.0468,161.075,160.8494,161.0186,55787.0
2018-08-24 09:30:00,172.23,172.5,171.67,172.42,11318.0,161.8834,162.1371,161.357,162.0619,11318.0
2018-08-24 09:40:00,172.52,172.82,172.03,172.05,27555.0,162.1559,162.4379,161.6954,161.7142,27555.0
2018-08-24 09:50:00,172.02,172.48,172.02,172.27,6430.0,161.686,162.1183,161.686,161.921,6430.0
2018-08-24 10:00:00,172.34,172.69,172.34,172.36,4477.0,161.9868,162.3157,161.9868,162.0056,4477.0
2018-08-24 10:10:00,172.41,172.73,172.16,172.49,9740.0,162.0525,162.3533,161.8176,162.1277,9740.0
2018-08-24 10:20:00,172.48,172.9,172.48,172.86,3157.0,162.1183,162.5131,162.1183,162.4755,3157.0
2018-08-24 10:30:00,172.9,173.05,172.64,173.05,4212.0,162.5131,162.6541,162.2687,162.6541,4212.0
2018-08-24 10:40:00,173.0,173.13,172.88,173.01,5595.0,162.6071,162.7293,162.4943,162.6165,5595.0
2018-08-24 10:50:00,173.01,173.16,172.84,173.15,9416.0,162.6165,162.7575,162.4567,162.7481,9416.0
2018-08-24 11:00:00,173.22,173.29,173.12,173.24,5397.0,162.8139,162.8797,162.7199,162.8327,5397.0
2018-08-24 11:10:00,173.24,173.45,173.23,173.43,5109.0,162.8327,163.0301,162.8233,163.0113,5109.0
2018-08-24 11:20:00,173.43,173.43,172.97,173.04,4928.0,163.0113,163.0113,162.5789,162.6447,4928.0
2018-08-24 11:30:00,173.08,173.23,173.08,173.18,1900.0,162.6823,162.8233,162.6823,162.7763,1900.0
2018-08-24 11:40:00,173.22,173.35,173.22,173.35,805.0,162.8139,162.9361,162.8139,162.9361,805.0
2018-08-24 11:50:00,173.32,173.42,173.3,173.42,3166.0,162.9079,163.0019,162.8891,163.0019,3166.0
2018-08-24 12:00:00,173.42,173.52,173.42,173.47,1600.0,163.0019,163.0959,163.0019,163.0489,1600.0
2018-08-24 12:10:00,173.43,173.67,173.43,173.67,7994.0,163.0113,163.2369,163.0113,163.2369,7994.0
2018-08-24 12:20:00,173.63,173.64,173.52,173.55,4980.0,163.1993,163.2087,163.0959,163.1241,4980.0
2018-08-24 12:30:00,173.53,173.56,173.46,173.48,1833.0,163.1053,163.1335,163.0395,163.0583,1833.0
2018-08-24 12:40:00,173.5,173.63,173.5,173.63,1201.0,163.0771,163.1993,163.0771,163.1993,1201.0
2018-08-24 12:50:00,173.61,173.61,173.47,173.49,4022.0,163.1805,163.1805,163.0489,163.0677,4022.0
2018-08-24 13:00:00,173.49,173.56,173.47,173.54,3864.0,163.0677,163.1335,163.0489,163.1147,3864.0
2018-08-24 13:10:00,173.5,173.5,173.31,173.31,3948.0,163.0771,163.0771,162.8985,162.8985,3948.0
2018-08-24 13:20:00,173.32,173.39,173.28,173.31,1901.0,162.9079,162.9737,162.8703,162.8985,1901.0
2018-08-24 13:30:00,173.27,173.33,173.18,173.19,5028.0,162.8609,162.9173,162.7763,162.7857,5028.0
2018-08-24 13:40:00,173.16,173.17,173.06,173.17,3110.0,162.7575,162.7669,162.6635,162.7669,3110.0
2018-08-24 13:50:00,173.17,173.23,173.09,173.14,2596.0,162.7669,162.8233,162.6917,162.7387,2596.0
2018-08-24 14:00:00,173.12,173.2,173.12,173.19,2492.0,162.7199,162.7951,162.7199,162.7857,2492.0
2018-08-24 14:10:00,173.18,173.26,173.18,173.22,2495.0,162.7763,162.8515,162.7763,162.8139,2495.0
2018-08-24 14:20:00,173.2,173.35,173.2,173.35,8572.0,162.7951,162.9361,162.7951,162.9361,8572.0
2018-08-24 14:30:00,173.32,173.36,173.09,173.09,16160.0,162.9079,162.9455,162.6917,162.6917,16160.0
2018-08-24 14:40:00,173.12,173.19,173.12,173.13,3528.0,162.7199,162.7857,162.7199,162.7293,3528.0
2018-08-24 14:50:00,173.07,173.15,173.06,173.09,2516.0,162.6729,162.7481,162.6635,162.6917,2516.0
2018-08-24 15:00:00,173.12,173.12,172.98,173.06,6400.0,162.7199,162.7199,162.5883,162.6635,6400.0
2018-08-24 15:10:00,173.05,173.21,173.05,173.06,4013.0,162.6541,162.8045,162.6541,162.6635,4013.0
2018-08-24 15:20:00,173.04,173.12,173.02,173.03,5543.0,162.6447,162.7199,162.6259,162.6353,5543.0
2018-08-24 15:30:00,173.01,173.13,172.94,173.05,17272.0,162.6165,162.7293,162.5507,162.6541,17272.0
2018-08-24 15:40:00,173.08,173.21,173.07,173.15,11647.0,162.6823,162.8045,162.6729,162.7481,11647.0
2018-08-24 15:50:00,173.14,173.23,173.07,173.22,36616.0,162.7387,162.8233,162.6729,162.8139,36616.0
2018-08-27 09:30:00,173.2,174.0,173.13,173.84,20817.0,162.7951,163.547,162.7293,163.3966,20817.0
2018-08-27 09:40:00,173.82,174.28,173.82,174.17,7400.0,163.3778,163.8102,163.3778,163.7068,7400.0
2018-08-27 09:50:00,174.18,174.27,173.99,174.2,6378.0,163.7162,163.8008,163.5376,163.735,6378.0
2018-08-27 10:00:00,174.12,174.45,174.11,174.34,8273.0,163.6598,163.97,163.6504,163.8666,8273.0
2018-08-27 10:10:00,174.31,174.69,174.21,174.61,5720.0,163.8384,164.1956,163.7444,164.1204,5720.0
2018-08-27 10:20:00,174.68,174.75,174.31,174.47,5413.0,164.1862,164.252,163.8384,163.9888,5413.0
2018-08-27 10:30:00,174.5,174.5,174.26,174.32,7839.0,164.017,164.017,163.7914,163.8478,7839.0
2018-08-27 10:40:00,174.24,174.46,174.23,174.23,5920.0,163.7726,163.9794,163.7632,163.7632,5920.0
2018-08-27 10:50:00,174.26,174.86,174.26,174.86,12533.0,163.7914,164.3554,163.7914,164.3554,12533.0
2018-08-27 11:00:00,174.9,174.99,174.81,174.97,10319.0,164.393,164.4776,164.3084,164.4588,10319.0
2018-08-27 11:10:00,174.96,175.1,174.94,175.06,11476.0,164.4494,164.5809,164.4306,164.5433,11476.0
2018-08-27 11:20:00,175.05,175.16,174.95,175.09,6784.0,164.534,164.6373,164.44,164.5715,6784.0
2018-08-27 11:30:00,175.07,175.13,174.84,174.84,8746.0,164.5527,164.6091,164.3366,164.3366,8746.0
2018-08-27 11:40:00,174.8,175.02,174.8,175.02,5500.0,164.299,164.5058,164.299,164.5058,5500.0
2018-08-27 11:50:00,174.96,175.12,174.81,175.08,9944.0,164.4494,164.5997,164.3084,164.5621,9944.0
2018-08-27 12:00:00,175.1,175.19,175.0,175.19,8100.0,164.5809,164.6655,164.487,164.6655,8100.0
2018-08-27 12:10:00,175.28,175.33,175.18,175.21,6178.0,164.7501,164.7971,164.6561,164.6843,6178.0
2018-08-27 12:20:00,175.19,175.39,175.18,175.31,6375.0,164.6655,164.8535,164.6561,164.7783,6375.0
2018-08-27 12:30:00,175.3,175.39,175.24,175.28,8400.0,164.7689,164.8535,164.7125,164.7501,8400.0
2018-08-27 12:40:00,175.26,175.39,175.18,175.26,8986.0,164.7313,164.8535,164.6561,164.7313,8986.0
2018-08-27 12:50:00,175.22,175.43,175.21,175.43,15716.0,164.6937,164.8911,164.6843,164.8911,15716.0
2018-08-27 13:00:00,175.4,175.44,175.29,175.4,28186.0,164.8629,164.9005,164.7595,164.8629,28186.0
2018-08-27 13:10:00,175.38,175.44,175.38,175.39,7054.0,164.8441,164.9005,164.8441,164.8535,7054.0
2018-08-27 13:20:00,175.39,175.4,175.18,175.18,5758.0,164.8535,164.8629,164.6561,164.6561,5758.0
2018-08-27 13:30:00,175.23,175.28,175.03,175.27,15439.0,164.7031,164.7501,164.5152,164.7407,15439.0
2018-08-27 13:40:00,175.3,175.34,175.25,175.25,3846.0,164.7689,164.8065,164.7219,164.7219,3846.0
2018-08-27 13:50:00,175.25,175.33,175.16,175.29,6631.0,164.7219,164.7971,164.6373,164.7595,6631.0
2018-08-27 14:00:00,175.3,175.3,175.18,175.19,5837.0,164.7689,164.7689,164.6561,164.6655,5837.0
2018-08-27 14:10:00,175.16,175.16,174.86,174.86,5243.0,164.6373,164.6373,164.3554,164.3554,5243.0
2018-08-27 14:20:00,174.84,174.93,174.74,174.93,10092.0,164.3366,164.4212,164.2426,164.4212,10092.0
2018-08-27 14:30:00,174.94,175.14,174.94,175.09,6703.0,164.4306,164.6185,164.4306,164.5715,6703.0
2018-08-27 14:40:00,175.1,175.19,175.1,175.19,9165.0,164.5809,164.6655,164.5809,164.6655,9165.0
2018-08-27 14:50:00,175.16,175.16,175.01,175.04,6449.0,164.6373,164.6373,164.4964,164.5246,6449.0
2018-08-27 15:00:00,175.01,175.05,174.92,174.96,7213.0,164.4964,164.534,164.4118,164.4494,7213.0
2018-08-27 15:10:00,174.96,174.96,174.7,174.78,19765.0,164.4494,164.4494,164.205,164.2802,19765.0
2018-08-27 15:20:00,174.77,174.88,174.74,174.85,9086.0,164.2708,164.3742,164.2426,164.346,9086.0
2018-08-27 15:30:00,174.83,174.98,174.81,174.91,10311.0,164.3272,164.4682,164.3084,164.4024,10311.0
2018-08-27 15:40:00,174.9,175.36,174.89,175.34,40291.0,164.393,164.8253,164.3836,164.8065,40291.0
2018-08-27 15:50:00,175.34,175.51,175.21,175.39,144437.0,164.8065,164.9663,164.6843,164.8535,144437.0
2018-08-28 09:30:00,175.86,177.43,175.86,176.92,22278.0,165.2953,166.771,165.2953,166.2916,22278.0
2018-08-28 09:40:00,176.99,177.76,176.98,177.68,26763.0,166.3574,167.0811,166.348,167.006,26763.0
2018-08-28 09:50:00,177.59,177.67,177.41,177.5,9588.0,166.9214,166.9966,166.7522,166.8368,9588.0
2018-08-28 10:00:00,177.43,177.46,176.99,177.17,27167.0,166.771,166.7992,166.3574,166.5266,27167.0
2018-08-28 10:10:00,177.24,177.52,176.41,176.74,50948.0,166.5924,166.8556,165.8122,166.1224,50948.0
2018-08-28 10:20:00,176.65,176.76,176.17,176.75,26989.0,166.0378,166.1412,165.5867,166.1318,26989.0
2018-08-28 10:30:00,176.68,176.72,176.45,176.59,9845.0,166.066,166.1036,165.8498,165.9814,9845.0
2018-08-28 10:40:00,176.64,176.79,176.21,176.32,9182.0,166.0284,166.1694,165.6243,165.7277,9182.0
2018-08-28 10:50:00,176.36,176.71,176.35,176.71,5621.0,165.7653,166.0942,165.7559,166.0942,5621.0
2018-08-28 11:00:00,176.67,176.72,176.34,176.49,11258.0,166.0566,166.1036,165.7465,165.8874,11258.0
2018-08-28 11:10:00,176.46,176.84,176.45,176.65,9789.0,165.8592,166.2164,165.8498,166.0378,9789.0
2018-08-28 11:20:00,176.73,176.8,176.55,176.68,4875.0,166.113,166.1788,165.9438,166.066,4875.0
2018-08-28 11:30:00,176.64,176.64,176.07,176.09,4626.0,166.0284,166.0284,165.4927,165.5115,4626.0
2018-08-28 11:40:00,176.03,176.26,175.95,176.15,14741.0,165.4551,165.6713,165.3799,165.5679,14741.0
2018-08-28 11:50:00,176.13,176.28,176.02,176.09,6706.0,165.5491,165.6901,165.4457,165.5115,6706.0
2018-08-28 12:00:00,176.07,176.15,175.91,176.12,6792.0,165.4927,165.5679,165.3423,165.5397,6792.0
2018-08-28 12:10:00,176.13,176.34,176.11,176.34,5723.0,165.5491,165.7465,165.5303,165.7465,5723.0
2018-08-28 12:20:00,176.32,176.35,176.27,176.3,4400.0,165.7277,165.7559,165.6807,165.7089,4400.0
2018-08-28 12:30:00,176.3,176.47,176.29,176.37,8975.0,165.7089,165.8686,165.6995,165.7747,8975.0
2018-08-28 12:40:00,176.38,176.64,176.33,176.6,10828.0,165.7841,166.0284,165.7371,165.9908,10828.0
2018-08-28 12:50:00,176.64,176.64,176.42,176.49,7011.0,166.0284,166.0284,165.8216,165.8874,7011.0
2018-08-28 13:00:00,176.46,176.56,176.42,176.53,11819.0,165.8592,165.9532,165.8216,165.925,11819.0
2018-08-28 13:10:00,176.53,176.67,176.44,176.54,56992.0,165.925,166.0566,165.8404,165.9344,56992.0
2018-08-28 13:20:00,176.54,176.54,176.08,176.15,11665.0,165.9344,165.9344,165.5021,165.5679,11665.0
2018-08-28 13:30:00,176.17,176.27,176.08,176.27,4100.0,165.5867,165.6807,165.5021,165.6807,4100.0
2018-08-28 13:40:00,176.27,176.35,176.26,176.35,4156.0,165.6807,165.7559,165.6713,165.7559,4156.0
2018-08-28 13:50:00,176.36,176.51,176.36,176.45,8361.0,165.7653,165.9062,165.7653,165.8498,8361.0
2018-08-28 14:00:00,176.44,176.51,176.38,176.38,3868.0,165.8404,165.9062,165.7841,165.7841,3868.0
2018-08-28 14:10:00,176.4,176.6,176.38,176.48,19439.0,165.8028,165.9908,165.7841,165.878,19439.0
2018-08-28 14:20:00,176.49,176.52,176.46,176.48,5849.0,165.8874,165.9156,165.8592,165.878,5849.0
2018-08-28 14:30:00,176.41,176.48,176.24,176.24,9722.0,165.8122,165.878,165.6525,165.6525,9722.0
2018-08-28 14:40:00,176.24,176.35,176.24,176.3,12592.0,165.6525,165.7559,165.6525,165.7089,12592.0
2018-08-28 14:50:00,176.26,176.28,176.13,176.13,3581.0,165.6713,165.6901,165.5491,165.5491,3581.0
2018-08-28 15:00:00,176.13,176.3,176.12,176.3,14036.0,165.5491,165.7089,165.5397,165.7089,14036.0
2018-08-28 15:10:00,176.26,176.37,176.26,176.3,27495.0,165.6713,165.7747,165.6713,165.7089,27495.0
2018-08-28 15:20:00,176.3,176.3,176.1,176.1,5057.0,165.7089,165.7089,165.5209,165.5209,5057.0
2018-08-28 15:30:00,176.12,176.22,176.04,176.18,12265.0,165.5397,165.6337,165.4645,165.5961,12265.0
2018-08-28 15:40:00,176.16,176.24,176.12,176.16,16358.0,165.5773,165.6525,165.5397,165.5773,16358.0
2018-08-28 15:50:00,176.16,176.29,176.07,176.26,51625.0,165.5773,165.6995,165.4927,165.6713,51625.0
2018-08-29 09:30:00,176.08,176.35,175.76,176.09,11213.0,165.5021,165.7559,165.2013,165.5115,11213.0
2018-08-29 09:40:00,176.04,176.26,175.63,175.64,11253.0,165.4645,165.6713,165.0791,165.0885,11253.0
2018-08-29 09:50:00,175.55,175.77,175.51,175.56,6455.0,165.0039,165.2107,164.9663,165.0133,6455.0
2018-08-29 10:00:00,175.53,175.81,175.4,175.63,11944.0,164.9851,165.2483,164.8629,165.0791,11944.0
2018-08-29 10:10:00,175.71,175.78,175.62,175.63,11388.0,165.1543,165.2201,165.0697,165.0791,11388.0
2018-08-29 10:20:00,175.68,175.85,175.62,175.8,15464.0,165.1261,165.2859,165.0697,165.2389,15464.0
2018-08-29 10:30:00,175.83,175.88,175.68,175.68,3976.0,165.2671,165.3141,165.1261,165.1261,3976.0
2018-08-29 10:40:00,175.72,176.05,175.67,175.82,11470.0,165.1637,165.4739,165.1167,165.2577,11470.0
2018-08-29 10:50:00,175.83,175.87,175.46,175.47,9546.0,165.2671,165.3047,164.9193,164.9287,9546.0
2018-08-29 11:00:00,175.45,175.46,175.2,175.34,13098.0,164.9099,164.9193,164.6749,164.8065,13098.0
2018-08-29 11:10:00,175.31,175.64,175.31,175.52,15710.0,164.7783,165.0885,164.7783,164.9757,15710.0
2018-08-29 11:20:00,175.53,175.71,175.27,175.71,22393.0,164.9851,165.1543,164.7407,165.1543,22393.0
2018-08-29 11:30:00,175.7,175.86,175.69,175.72,24298.0,165.1449,165.2953,165.1355,165.1637,24298.0
2018-08-29 11:40:00,175.72,175.83,175.56,175.83,10922.0,165.1637,165.2671,165.0133,165.2671,10922.0
2018-08-29 11:50:00,175.87,176.37,175.87,176.37,7653.0,165.3047,165.7747,165.3047,165.7747,7653.0
2018-08-29 12:00:00,176.38,176.5,176.26,176.5,5690.0,165.7841,165.8968,165.6713,165.8968,5690.0
2018-08-29 12:10:00,176.51,176.65,176.51,176.63,3205.0,165.9062,166.0378,165.9062,166.019,3205.0
2018-08-29 12:20:00,176.62,176.62,175.92,176.08,17874.0,166.0096,166.0096,165.3517,165.5021,17874.0
2018-08-29 12:30:00,176.09,176.23,176.09,176.17,7373.0,165.5115,165.6431,165.5115,165.5867,7373.0
2018-08-29 12:40:00,176.19,176.25,176.16,176.19,8218.0,165.6055,165.6619,165.5773,165.6055,8218.0
2018-08-29 12:50:00,176.19,176.22,176.08,176.12,7195.0,165.6055,165.6337,165.5021,165.5397,7195.0
2018-08-29 13:00:00,176.12,176.32,176.11,176.31,4807.0,165.5397,165.7277,165.5303,165.7183,4807.0
2018-08-29 13:10:00,176.35,176.43,176.34,176.42,4482.0,165.7559,165.831,165.7465,165.8216,4482.0
2018-08-29 13:20:00,176.37,176.38,176.26,176.27,5006.0,165.7747,165.7841,165.6713,165.6807,5006.0
2018-08-29 13:30:00,176.24,176.24,176.13,176.21,4800.0,165.6525,165.6525,165.5491,165.6243,4800.0
2018-08-29 13:40:00,176.19,176.19,176.02,176.05,3493.0,165.6055,165.6055,165.4457,165.4739,3493.0
2018-08-29 13:50:00,176.03,176.04,175.85,175.85,7207.0,165.4551,165.4645,165.2859,165.2859,7207.0
2018-08-29 14:00:00,175.8,175.92,175.8,175.92,7461.0,165.2389,165.3517,165.2389,165.3517,7461.0
2018-08-29 14:10:00,175.93,176.01,175.81,175.81,5862.0,165.3611,165.4363,165.2483,165.2483,5862.0
2018-08-29 14:20:00,175.85,175.87,175.76,175.76,9145.0,165.2859,165.3047,165.2013,165.2013,9145.0
2018-08-29 14:30:00,175.78,176.0,175.78,175.99,7812.0,165.2201,165.4269,165.2201,165.4175,7812.0
2018-08-29 14:40:00,175.99,176.03,175.91,175.93,10831.0,165.4175,165.4551,165.3423,165.3611,10831.0
2018-08-29 14:50:00,175.95,176.01,175.88,175.89,5988.0,165.3799,165.4363,165.3141,165.3235,5988.0
2018-08-29 15:00:00,175.92,176.05,175.92,176.04,5309.0,165.3517,165.4739,165.3517,165.4645,5309.0
2018-08-29 15:10:00,176.04,176.18,176.04,176.11,6321.0,165.4645,165.5961,165.4645,165.5303,6321.0
2018-08-29 15:20:00,176.1,176.19,176.02,176.19,19874.0,165.5209,165.6055,165.4457,165.6055,19874.0
2018-08-29 15:30:00,176.18,176.31,176.17,176.27,9373.0,165.5961,165.7183,165.5867,165.6807,9373.0
2018-08-29 15:40:00,176.3,176.43,176.27,176.38,29151.0,165.7089,165.831,165.6807,165.7841,29151.0
2018-08-29 15:50:00,176.4,176.41,176.21,176.32,55762.0,165.8028,165.8122,165.6243,165.7277,55762.0
2018-08-30 09:30:00,176.22,176.4,176.07,176.27,7015.0,165.6337,165.8028,165.4927,165.6807,7015.0
2018-08-30 09:40:00,176.26,176.71,175.97,176.38,16441.0,165.6713,166.0942,165.3987,165.7841,16441.0
2018-08-30 09:50:00,176.33,176.53,176.09,176.41,15420.0,165.7371,165.925,165.5115,165.8122,15420.0
2018-08-30 10:00:00,176.46,176.64,176.38,176.42,15600.0,165.8592,166.0284,165.7841,165.8216,15600.0
2018-08-30 10:10:00,176.38,176.52,176.31,176.36,11152.0,165.7841,165.9156,165.7183,165.7653,11152.0
2018-08-30 10:20:00,176.39,176.49,176.16,176.38,15834.0,165.7935,165.8874,165.5773,165.7841,15834.0
2018-08-30 10:30:00,176.34,176.64,176.14,176.53,19700.0,165.7465,166.0284,165.5585,165.925,19700.0
2018-08-30 10:40:00,176.57,176.57,176.35,176.5,4214.0,165.9626,165.9626,165.7559,165.8968,4214.0
2018-08-30 10:50:00,176.45,176.74,176.4,176.52,41375.0,165.8498,166.1224,165.8028,165.9156,41375.0
2018-08-30 11:00:00,176.52,176.95,176.51,176.82,8597.0,165.9156,166.3198,165.9062,166.1976,8597.0
2018-08-30 11:10:00,176.82,177.01,176.82,176.95,8314.0,166.1976,166.3762,166.1976,166.3198,8314.0
2018-08-30 11:20:00,176.97,176.97,176.79,176.9,7666.0,166.3386,166.3386,166.1694,166.2728,7666.0
2018-08-30 11:30:00,176.92,177.07,176.92,176.97,6951.0,166.2916,166.4326,166.2916,166.3386,6951.0
2018-08-30 11:40:00,177.03,177.16,177.03,177.07,7305.0,166.395,166.5172,166.395,166.4326,7305.0
2018-08-30 11:50:00,177.07,177.15,177.06,177.11,4800.0,166.4326,166.5078,166.4232,166.4702,4800.0
2018-08-30 12:00:00,177.1,177.18,177.06,177.08,4400.0,166.4608,166.536,166.4232,166.442,4400.0
2018-08-30 12:10:00,177.01,177.13,177.0,177.06,5500.0,166.3762,166.489,166.3668,166.4232,5500.0
2018-08-30 12:20:00,177.04,177.09,177.03,177.03,3612.0,166.4044,166.4514,166.395,166.395,3612.0
2018-08-30 12:30:00,177.07,177.1,176.9,176.93,25790.0,166.4326,166.4608,166.2728,166.301,25790.0
2018-08-30 12:40:00,176.94,177.12,176.91,177.1,10409.0,166.3104,166.4796,166.2822,166.4608,10409.0
2018-08-30 12:50:00,177.12,177.23,177.07,177.07,4545.0,166.4796,166.583,166.4326,166.4326,4545.0
2018-08-30 13:00:00,177.07,177.16,177.06,177.12,8086.0,166.4326,166.5172,166.4232,166.4796,8086.0
2018-08-30 13:10:00,177.14,177.16,177.08,177.1,3494.0,166.4984,166.5172,166.442,166.4608,3494.0
2018-08-30 13:20:00,177.12,177.15,177.05,177.11,4300.0,166.4796,166.5078,166.4138,166.4702,4300.0
2018-08-30 13:30:00,177.08,177.13,177.06,177.11,3413.0,166.442,166.489,166.4232,166.4702,3413.0
2018-08-30 13:40:00,177.09,177.09,176.96,176.99,5366.0,166.4514,166.4514,166.3292,166.3574,5366.0
2018-08-30 13:50:00,176.96,176.96,176.89,176.94,5100.0,166.3292,166.3292,166.2634,166.3104,5100.0
2018-08-30 14:00:00,176.94,177.04,176.8,176.85,4800.0,166.3104,166.4044,166.1788,166.2258,4800.0
2018-08-30 14:10:00,176.87,177.06,176.63,176.64,9850.0,166.2446,166.4232,166.019,166.0284,9850.0
2018-08-30 14:20:00,176.54,176.69,176.41,176.63,11793.0,165.9344,166.0754,165.8122,166.019,11793.0
2018-08-30 14:30:00,176.67,176.99,176.67,176.98,12233.0,166.0566,166.3574,166.0566,166.348,12233.0
2018-08-30 14:40:00,176.99,177.03,176.75,176.99,8245.0,166.3574,166.395,166.1318,166.3574,8245.0
2018-08-30 14:50:00,176.93,177.0,176.82,176.87,5600.0,166.301,166.3668,166.1976,166.2446,5600.0
2018-08-30 15:00:00,176.86,176.86,176.44,176.49,13925.0,166.2352,166.2352,165.8404,165.8874,13925.0
2018-08-30 15:10:00,176.42,176.59,176.4,176.59,11165.0,165.8216,165.9814,165.8028,165.9814,11165.0
2018-08-30 15:20:00,176.6,176.87,176.57,176.87,9437.0,165.9908,166.2446,165.9626,166.2446,9437.0
2018-08-30 15:30:00,176.87,176.89,176.56,176.63,14388.0,166.2446,166.2634,165.9532,166.019,14388.0
2018-08-30 15:40:00,176.65,176.7,176.5,176.5,12381.0,166.0378,166.0848,165.8968,165.8968,12381.0
2018-08-30 15:50:00,176.49,176.82,176.47,176.75,68066.0,165.8874,166.1976,165.8686,166.1318,68066.0
2018-08-31 09:30:00,176.03,176.89,176.03,176.69,11584.0,165.4551,166.2634,165.4551,166.0754,11584.0
2018-08-31 09:40:00,176.81,177.21,176.81,177.17,8700.0,166.1882,166.5642,166.1882,166.5266,8700.0
2018-08-31 09:50:00,177.09,177.2,176.97,177.03,11822.0,166.4514,166.5548,166.3386,166.395,11822.0
2018-08-31 10:00:00,177.03,177.87,177.03,177.75,7503.0,166.395,167.1845,166.395,167.0717,7503.0
2018-08-31 10:10:00,177.75,178.0,177.73,177.98,6100.0,167.0717,167.3067,167.053,167.2879,6100.0
2018-08-31 10:20:00,177.99,178.01,177.72,177.76,8270.0,167.2973,167.3161,167.0436,167.0811,8270.0
2018-08-31 10:30:00,177.81,177.93,177.81,177.86,3600.0,167.1281,167.2409,167.1281,167.1751,3600.0
2018-08-31 10:40:00,177.91,177.91,177.68,177.7,5477.0,167.2221,167.2221,167.006,167.0248,5477.0
2018-08-31 10:50:00,177.69,177.89,177.63,177.89,4628.0,167.0154,167.2033,166.959,167.2033,4628.0
2018-08-31 11:00:00,177.89,177.99,177.21,177.21,8576.0,167.2033,167.2973,166.5642,166.5642,8576.0
2018-08-31 11:10:00,177.13,177.21,177.03,177.13,6848.0,166.489,166.5642,166.395,166.489,6848.0
2018-08-31 11:20:00,177.13,177.25,177.05,177.19,5418.0,166.489,166.6018,166.4138,166.5454,5418.0
2018-08-31 11:30:00,177.19,177.27,177.12,177.27,4405.0,166.5454,166.6206,166.4796,166.6206,4405.0
2018-08-31 11:40:00,177.27,177.32,177.23,177.25,7514.0,166.6206,166.6676,166.583,166.6018,7514.0
2018-08-31 11:50:00,177.25,177.34,177.2,177.2,2837.0,166.6018,166.6864,166.5548,166.5548,2837.0
2018-08-31 12:00:00,177.22,177.23,176.86,177.0,6175.0,166.5736,166.583,166.2352,166.3668,6175.0
2018-08-31 12:10:00,176.98,177.16,176.93,177.15,2200.0,166.348,166.5172,166.301,166.5078,2200.0
2018-08-31 12:20:00,177.18,177.21,177.06,177.19,5605.0,166.536,166.5642,166.4232,166.5454,5605.0
2018-08-31 12:30:00,177.19,177.2,176.95,177.13,4500.0,166.5454,166.5548,166.3198,166.489,4500.0
2018-08-31 12:40:00,177.23,177.43,177.18,177.42,4900.0,166.583,166.771,166.536,166.7616,4900.0
2018-08-31 12:50:00,177.45,177.56,177.44,177.55,5487.0,166.7898,166.8932,166.7804,166.8838,5487.0
2018-08-31 13:00:00,177.57,177.71,177.52,177.71,3900.0,166.9026,167.0342,166.8556,167.0342,3900.0
2018-08-31 13:10:00,177.73,177.81,177.66,177.66,5528.0,167.053,167.1281,166.9872,166.9872,5528.0
2018-08-31 13:20:00,177.64,177.72,177.62,177.7,5369.0,166.9684,167.0436,166.9496,167.0248,5369.0
2018-08-31 13:30:00,177.71,177.88,177.66,177.81,5092.0,167.0342,167.1939,166.9872,167.1281,5092.0
2018-08-31 13:40:00,177.76,177.88,177.71,177.88,2700.0,167.0811,167.1939,167.0342,167.1939,2700.0
2018-08-31 13:50:00,177.9,177.9,177.69,177.74,4206.0,167.2127,167.2127,167.0154,167.0623,4206.0
2018-08-31 14:00:00,177.69,177.69,177.39,177.39,4244.0,167.0154,167.0154,166.7334,166.7334,4244.0
2018-08-31 14:10:00,177.36,177.36,177.27,177.27,6056.0,166.7052,166.7052,166.6206,166.6206,6056.0
2018-08-31 14:20:00,177.33,177.42,177.25,177.42,6136.0,166.677,166.7616,166.6018,166.7616,6136.0
2018-08-31 14:30:00,177.43,177.69,177.43,177.69,10314.0,166.771,167.0154,166.771,167.0154,10314.0
2018-08-31 14:40:00,177.71,177.84,177.58,177.59,9343.0,167.0342,167.1563,166.912,166.9214,9343.0
2018-08-31 14:50:00,177.61,177.7,177.49,177.51,10202.0,166.9402,167.0248,166.8274,166.8462,10202.0
2018-08-31 15:00:00,177.5,177.79,177.5,177.74,7117.0,166.8368,167.1093,166.8368,167.0623,7117.0
2018-08-31 15:10:00,177.77,177.8,177.62,177.63,19811.0,167.0905,167.1187,166.9496,166.959,19811.0
2018-08-31 15:20:00,177.69,177.7,177.46,177.55,12964.0,167.0154,167.0248,166.7992,166.8838,12964.0
2018-08-31 15:30:00,177.57,178.07,177.57,178.05,19184.0,166.9026,167.3725,166.9026,167.3537,19184.0
2018-08-31 15:40:00,178.02,178.04,177.81,177.99,22193.0,167.3255,167.3443,167.1281,167.2973,22193.0
2018-08-31 15:50:00,178.03,178.24,178.0,178.0,55335.0,167.3349,167.5323,167.3067,167.3067,55335.0
2018-09-04 09:30:00,177.91,178.37,177.44,177.86,15452.0,167.2221,167.6545,166.7804,167.1751,15452.0
2018-09-04 09:40:00,177.8,178.23,177.69,178.23,16862.0,167.1187,167.5229,167.0154,167.5229,16862.0
2018-09-04 09:50:00,178.08,178.62,177.93,178.45,15176.0,167.3819,167.8895,167.2409,167.7297,15176.0
2018-09-04 10:00:00,178.42,178.48,177.95,178.16,6180.0,167.7015,167.7579,167.2597,167.4571,6180.0
2018-09-04 10:10:00,178.08,178.08,177.71,177.71,3234.0,167.3819,167.3819,167.0342,167.0342,3234.0
2018-09-04 10:20:00,177.82,178.21,177.81,177.82,4400.0,167.1375,167.5041,167.1281,167.1375,4400.0
2018-09-04 10:30:00,177.81,178.21,177.72,178.13,5717.0,167.1281,167.5041,167.0436,167.4289,5717.0
2018-09-04 10:40:00,178.1,178.5,178.1,178.5,7361.0,167.4007,167.7767,167.4007,167.7767,7361.0
2018-09-04 10:50:00,178.45,178.53,178.42,178.46,4308.0,167.7297,167.8049,167.7015,167.7391,4308.0
2018-09-04 11:00:00,178.46,178.53,178.13,178.21,6196.0,167.7391,167.8049,167.4289,167.5041,6196.0
2018-09-04 11:10:00,178.25,178.26,178.01,178.26,5216.0,167.5417,167.5511,167.3161,167.5511,5216.0
2018-09-04 11:20:00,178.23,178.38,178.14,178.15,2182.0,167.5229,167.6639,167.4383,167.4477,2182.0
2018-09-04 11:30:00,178.09,178.38,178.09,178.3,7300.0,167.3913,167.6639,167.3913,167.5887,7300.0
2018-09-04 11:40:00,178.26,178.29,178.04,178.09,5178.0,167.5511,167.5793,167.3443,167.3913,5178.0
2018-09-04 11:50:00,178.07,178.15,177.97,177.97,5973.0,167.3725,167.4477,167.2785,167.2785,5973.0
2018-09-04 12:00:00,178.02,178.07,177.78,177.88,4484.0,167.3255,167.3725,167.0999,167.1939,4484.0
2018-09-04 12:10:00,177.9,177.92,177.77,177.77,3834.0,167.2127,167.2315,167.0905,167.0905,3834.0
2018-09-04 12:20:00,177.76,177.76,177.24,177.56,11672.0,167.0811,167.0811,166.5924,166.8932,11672.0
2018-09-04 12:30:00,177.57,177.64,177.5,177.59,18402.0,166.9026,166.9684,166.8368,166.9214,18402.0
2018-09-04 12:40:00,177.59,177.77,177.54,177.61,11355.0,166.9214,167.0905,166.8744,166.9402,11355.0
2018-09-04 12:50:00,177.61,177.64,177.44,177.57,14602.0,166.9402,166.9684,166.7804,166.9026,14602.0
2018-09-04 13:00:00,177.59,177.71,177.57,177.61,11635.0,166.9214,167.0342,166.9026,166.9402,11635.0
2018-09-04 13:10:00,177.62,177.62,177.44,177.47,5523.0,166.9496,166.9496,166.7804,166.8086,5523.0
2018-09-04 13:20:00,177.49,177.53,177.39,177.44,10401.0,166.8274,166.865,166.7334,166.7804,10401.0
2018-09-04 13:30:00,177.45,177.56,177.43,177.47,7991.0,166.7898,166.8932,166.771,166.8086,7991.0
2018-09-04 13:40:00,177.46,177.57,177.37,177.52,8203.0,166.7992,166.9026,166.7146,166.8556,8203.0
2018-09-04 13:50:00,177.55,177.76,177.52,177.67,6400.0,166.8838,167.0811,166.8556,166.9966,6400.0
2018-09-04 14:00:00,177.69,177.87,177.63,177.8,11864.0,167.0154,167.1845,166.959,167.1187,11864.0
2018-09-04 14:10:00,177.76,177.78,177.66,177.69,18797.0,167.0811,167.0999,166.9872,167.0154,18797.0
2018-09-04 14:20:00,177.74,177.89,177.72,177.77,7155.0,167.0623,167.2033,167.0436,167.0905,7155.0
2018-09-04 14:30:00,177.75,177.77,177.59,177.69,29428.0,167.0717,167.0905,166.9214,167.0154,29428.0
2018-09-04 14:40:00,177.71,177.83,177.63,177.72,13325.0,167.0342,167.1469,166.959,167.0436,13325.0
2018-09-04 14:50:00,177.74,178.0,177.67,177.98,12870.0,167.0623,167.3067,166.9966,167.2879,12870.0
2018-09-04 15:00:00,177.99,178.12,177.9,178.12,6658.0,167.2973,167.4195,167.2127,167.4195,6658.0
2018-09-04 15:10:00,178.11,178.11,177.8,177.81,19275.0,167.4101,167.4101,167.1187,167.1281,19275.0
2018-09-04 15:20:00,177.83,178.01,177.79,177.96,16773.0,167.1469,167.3161,167.1093,167.2691,16773.0
2018-09-04 15:30:00,177.94,178.07,177.89,178.01,21209.0,167.2503,167.3725,167.2033,167.3161,21209.0
2018-09-04 15:40:00,177.99,178.14,177.88,178.14,33327.0,167.2973,167.4383,167.1939,167.4383,33327.0
2018-09-04 15:50:00,178.15,178.24,177.9,178.13,115532.0,167.4477,167.5323,167.2127,167.4289,115532.0
2018-09-05 09:30:00,177.97,178.57,177.89,178.21,13672.0,167.2785,167.8425,167.2033,167.5041,13672.0
2018-09-05 09:40:00,178.3,178.39,178.08,178.14,4500.0,167.5887,167.6733,167.3819,167.4383,4500.0
2018-09-05 09:50:00,178.12,178.12,177.57,177.58,5100.0,167.4195,167.4195,166.9026,166.912,5100.0
2018-09-05 10:00:00,177.52,177.89,177.46,177.85,16371.0,166.8556,167.2033,166.7992,167.1657,16371.0
2018-09-05 10:10:00,178.0,178.0,177.3,177.37,15400.0,167.3067,167.3067,166.6488,166.7146,15400.0
2018-09-05 10:20:00,177.24,177.26,176.61,176.95,15100.0,166.5924,166.6112,166.0002,166.3198,15100.0
2018-09-05 10:30:00,176.92,176.97,175.28,175.71,48215.0,166.2916,166.3386,164.7501,165.1543,48215.0
2018-09-05 10:40:00,175.7,176.69,175.69,176.64,5656.0,165.1449,166.0754,165.1355,166.0284,5656.0
2018-09-05 10:50:00,176.59,176.84,176.52,176.84,5900.0,165.9814,166.2164,165.9156,166.2164,5900.0
2018-09-05 11:00:00,176.81,176.96,176.7,176.77,7400.0,166.1882,166.3292,166.0848,166.1506,7400.0
2018-09-05 11:10:00,176.84,177.04,176.68,176.96,17023.0,166.2164,166.4044,166.066,166.3292,17023.0
2018-09-05 11:20:00,176.95,176.97,176.35,176.35,5700.0,166.3198,166.3386,165.7559,165.7559,5700.0
2018-09-05 11:30:00,176.36,176.52,176.26,176.47,5801.0,165.7653,165.9156,165.6713,165.8686,5801.0
2018-09-05 11:40:00,176.54,176.54,176.3,176.32,3826.0,165.9344,165.9344,165.7089,165.7277,3826.0
2018-09-05 11:50:00,176.39,176.49,176.16,176.24,4600.0,165.7935,165.8874,165.5773,165.6525,4600.0
2018-09-05 12:00:00,176.23,176.5,176.22,176.43,4478.0,165.6431,165.8968,165.6337,165.831,4478.0
2018-09-05 12:10:00,176.43,176.43,176.14,176.22,4200.0,165.831,165.831,165.5585,165.6337,4200.0
2018-09-05 12:20:00,176.34,176.4,176.1,176.21,4529.0,165.7465,165.8028,165.5209,165.6243,4529.0
2018-09-05 12:30:00,176.2,176.5,176.19,176.37,12508.0,165.6149,165.8968,165.6055,165.7747,12508.0
2018-09-05 12:40:00,176.38,176.47,176.27,176.46,9057.0,165.7841,165.8686,165.6807,165.8592,9057.0
2018-09-05 12:50:00,176.4,176.47,176.24,176.24,5300.0,165.8028,165.8686,165.6525,165.6525,5300.0
2018-09-05 13:00:00,176.18,176.5,176.18,176.5,5800.0,165.5961,165.8968,165.5961,165.8968,5800.0
2018-09-05 13:10:00,176.48,176.64,176.47,176.62,5108.0,165.878,166.0284,165.8686,166.0096,5108.0
2018-09-05 13:20:00,176.57,176.7,176.46,176.5,8862.0,165.9626,166.0848,165.8592,165.8968,8862.0
2018-09-05 13:30:00,176.48,176.65,176.47,176.52,10996.0,165.878,166.0378,165.8686,165.9156,10996.0
2018-09-05 13:40:00,176.51,176.58,176.43,176.48,10836.0,165.9062,165.972,165.831,165.878,10836.0
2018-09-05 13:50:00,176.47,176.52,176.38,176.47,6052.0,165.8686,165.9156,165.7841,165.8686,6052.0
2018-09-05 14:00:00,176.47,176.58,176.29,176.36,9458.0,165.8686,165.972,165.6995,165.7653,9458.0
2018-09-05 14:10:00,176.34,176.34,176.08,176.24,11662.0,165.7465,165.7465,165.5021,165.6525,11662.0
2018-09-05 14:20:00,176.23,176.24,176.1,176.1,4800.0,165.6431,165.6525,165.5209,165.5209,4800.0
2018-09-05 14:30:00,176.16,176.23,176.05,176.17,10304.0,165.5773,165.6431,165.4739,165.5867,10304.0
2018-09-05 14:40:00,176.17,176.17,176.09,176.09,4785.0,165.5867,165.5867,165.5115,165.5115,4785.0
2018-09-05 14:50:00,176.1,176.22,176.0,176.15,5404.0,165.5209,165.6337,165.4269,165.5679,5404.0
2018-09-05 15:00:00,176.15,176.26,176.05,176.08,11516.0,165.5679,165.6713,165.4739,165.5021,11516.0
2018-09-05 15:10:00,176.11,176.26,175.94,176.17,7700.0,165.5303,165.6713,165.3705,165.5867,7700.0
2018-09-05 15:20:00,176.15,176.22,176.0,176.07,8291.0,165.5679,165.6337,165.4269,165.4927,8291.0
2018-09-05 15:30:00,176.1,176.22,176.08,176.17,10461.0,165.5209,165.6337,165.5021,165.5867,10461.0
2018-09-05 15:40:00,176.17,176.26,176.06,176.07,21417.0,165.5867,165.6713,165.4833,165.4927,21417.0
2018-09-05 15:50:00,176.05,176.28,175.97,176.12,78211.0,165.4739,165.6901,165.3987,165.5397,78211.0
2018-09-06 09:30:00,176.41,177.1,176.33,176.62,6646.0,165.8122,166.4608,165.7371,166.0096,6646.0
2018-09-06 09:40:00,176.59,176.76,176.1,176.6,22039.0,165.9814,166.1412,165.5209,165.9908,22039.0
2018-09-06 09:50:00,176.43,176.96,176.43,176.96,2140.0,165.831,166.3292,165.831,166.3292,2140.0
2018-09-06 10:00:00,176.92,177.04,176.82,176.88,5432.0,166.2916,166.4044,166.1976,166.254,5432.0
2018-09-06 10:10:00,176.86,177.0,176.27,176.54,6740.0,166.2352,166.3668,165.6807,165.9344,6740.0
2018-09-06 10:20:00,176.51,176.92,176.46,176.91,3069.0,165.9062,166.2916,165.8592,166.2822,3069.0
2018-09-06 10:30:00,176.99,177.09,176.84,176.99,2400.0,166.3574,166.4514,166.2164,166.3574,2400.0
2018-09-06 10:40:00,177.05,177.16,176.66,176.67,5834.0,166.4138,166.5172,166.0472,166.0566,5834.0
2018-09-06 10:50:00,176.6,176.78,176.4,176.65,4860.0,165.9908,166.16,165.8028,166.0378,4860.0
2018-09-06 11:00:00,176.7,176.7,176.32,176.32,2871.0,166.0848,166.0848,165.7277,165.7277,2871.0
2018-09-06 11:10:00,176.49,176.57,176.38,176.42,3900.0,165.8874,165.9626,165.7841,165.8216,3900.0
2018-09-06 11:20:00,176.33,176.57,176.32,176.48,5600.0,165.7371,165.9626,165.7277,165.878,5600.0
2018-09-06 11:30:00,176.57,176.58,176.34,176.4,4407.0,165.9626,165.972,165.7465,165.8028,4407.0
2018-09-06 11:40:00,176.4,176.56,176.17,176.44,4232.0,165.8028,165.9532,165.5867,165.8404,4232.0
2018-09-06 11:50:00,176.57,176.66,176.35,176.59,6663.0,165.9626,166.0472,165.7559,165.9814,6663.0
2018-09-06 12:00:00,176.53,176.69,176.53,176.69,2875.0,165.925,166.0754,165.925,166.0754,2875.0
2018-09-06 12:10:00,176.61,176.82,176.6,176.65,9815.0,166.0002,166.1976,165.9908,166.0378,9815.0
2018-09-06 12:20:00,176.67,176.83,176.67,176.78,2700.0,166.0566,166.207,166.0566,166.16,2700.0
2018-09-06 12:30:00,176.76,176.85,176.7,176.82,2800.0,166.1412,166.2258,166.0848,166.1976,2800.0
2018-09-06 12:40:00,176.81,177.0,176.78,176.78,4500.0,166.1882,166.3668,166.16,166.16,4500.0
2018-09-06 12:50:00,176.78,176.8,176.71,176.71,2600.0,166.16,166.1788,166.0942,166.0942,2600.0
2018-09-06 13:00:00,176.68,176.69,176.54,176.54,5674.0,166.066,166.0754,165.9344,165.9344,5674.0
2018-09-06 13:10:00,176.5,176.74,176.5,176.74,3558.0,165.8968,166.1224,165.8968,166.1224,3558.0
2018-09-06 13:20:00,176.74,176.84,176.72,176.78,3102.0,166.1224,166.2164,166.1036,166.16,3102.0
2018-09-06 13:30:00,176.77,176.95,176.73,176.91,3910.0,166.1506,166.3198,166.113,166.2822,3910.0
2018-09-06 13:40:00,176.88,177.03,176.87,176.97,3500.0,166.254,166.395,166.2446,166.3386,3500.0
2018-09-06 13:50:00,176.93,176.93,176.66,176.66,2409.0,166.301,166.301,166.0472,166.0472,2409.0
2018-09-06 14:00:00,176.7,176.93,176.69,176.81,8518.0,166.0848,166.301,166.0754,166.1882,8518.0
2018-09-06 14:10:00,176.77,176.85,176.68,176.73,5322.0,166.1506,166.2258,166.066,166.113,5322.0
2018-09-06 14:20:00,176.69,176.72,176.52,176.61,5203.0,166.0754,166.1036,165.9156,166.0002,5203.0
2018-09-06 14:30:00,176.64,176.86,176.64,176.79,8006.0,166.0284,166.2352,166.0284,166.1694,8006.0
2018-09-06 14:40:00,176.81,176.91,176.72,176.83,10361.0,166.1882,166.2822,166.1036,166.207,10361.0
2018-09-06 14:50:00,176.83,176.89,176.68,176.68,5516.0,166.207,166.2634,166.066,166.066,5516.0
2018-09-06 15:00:00,176.67,176.99,176.63,176.93,8664.0,166.0566,166.3574,166.019,166.301,8664.0
2018-09-06 15:10:00,176.96,177.0,176.8,176.84,9862.0,166.3292,166.3668,166.1788,166.2164,9862.0
2018-09-06 15:20:00,176.85,176.94,176.73,176.94,6926.0,166.2258,166.3104,166.113,166.3104,6926.0
2018-09-06 15:30:00,176.95,177.0,176.85,176.89,8100.0,166.3198,166.3668,166.2258,166.2634,8100.0
2018-09-06 15:40:00,176.92,176.97,176.76,176.76,13726.0,166.2916,166.3386,166.1412,166.1412,13726.0
2018-09-06 15:50:00,176.76,176.8,176.62,176.65,48561.0,166.1412,166.1788,166.0096,166.0378,48561.0
2018-09-07 09:30:00,176.25,176.75,176.24,176.72,7079.0,165.6619,166.1318,165.6525,166.1036,7079.0
2018-09-07 09:40:00,176.8,176.88,176.6,176.62,3457.0,166.1788,166.254,165.9908,166.0096,3457.0
2018-09-07 09:50:00,176.75,177.21,176.71,176.91,5120.0,166.1318,166.5642,166.0942,166.2822,5120.0
2018-09-07 10:00:00,177.15,177.6,177.15,177.43,5985.0,166.5078,166.9308,166.5078,166.771,5985.0
2018-09-07 10:10:00,177.54,177.61,177.31,177.4,4098.0,166.8744,166.9402,166.6582,166.7428,4098.0
2018-09-07 10:20:00,177.35,177.55,177.28,177.38,9200.0,166.6958,166.8838,166.63,166.724,9200.0
2018-09-07 10:30:00,177.45,177.68,177.45,177.68,2912.0,166.7898,167.006,166.7898,167.006,2912.0
2018-09-07 10:40:00,177.67,178.34,177.66,178.34,2463.0,166.9966,167.6263,166.9872,167.6263,2463.0
2018-09-07 10:50:00,178.29,178.29,178.08,178.08,2000.0,167.5793,167.5793,167.3819,167.3819,2000.0
2018-09-07 11:00:00,178.1,178.42,178.02,178.39,3012.0,167.4007,167.7015,167.3255,167.6733,3012.0
2018-09-07 11:10:00,178.35,178.39,178.25,178.33,2557.0,167.6357,167.6733,167.5417,167.6169,2557.0
2018-09-07 11:20:00,178.36,178.62,178.36,178.62,7486.0,167.6451,167.8895,167.6451,167.8895,7486.0
2018-09-07 11:30:00,178.62,178.64,178.39,178.43,10812.0,167.8895,167.9083,167.6733,167.7109,10812.0
2018-09-07 11:40:00,178.34,178.42,178.26,178.26,2200.0,167.6263,167.7015,167.5511,167.5511,2200.0
2018-09-07 11:50:00,178.25,178.3,177.8,177.8,7389.0,167.5417,167.5887,167.1187,167.1187,7389.0
2018-09-07 12:00:00,177.87,177.87,177.05,177.09,11000.0,167.1845,167.1845,166.4138,166.4514,11000.0
2018-09-07 12:10:00,177.1,177.64,177.1,177.45,2500.0,166.4608,166.9684,166.4608,166.7898,2500.0
2018-09-07 12:20:00,177.37,177.5,177.03,177.15,1000.0,166.7146,166.8368,166.395,166.5078,1000.0
2018-09-07 12:30:00,177.0,177.39,176.99,177.3,2736.0,166.3668,166.7334,166.3574,166.6488,2736.0
2018-09-07 12:40:00,177.3,177.32,177.11,177.32,1800.0,166.6488,166.6676,166.4702,166.6676,1800.0
2018-09-07 12:50:00,177.37,177.45,177.35,177.35,1000.0,166.7146,166.7898,166.6958,166.6958,1000.0
2018-09-07 13:00:00,177.41,177.41,177.08,177.08,2030.0,166.7522,166.7522,166.442,166.442,2030.0
2018-09-07 13:10:00,177.09,177.2,177.0,177.0,1921.0,166.4514,166.5548,166.3668,166.3668,1921.0
2018-09-07 13:20:00,177.05,177.14,177.0,177.14,3303.0,166.4138,166.4984,166.3668,166.4984,3303.0
2018-09-07 13:30:00,177.14,177.24,177.02,177.06,3370.0,166.4984,166.5924,166.3856,166.4232,3370.0
2018-09-07 13:40:00,177.09,177.09,176.94,176.94,2902.0,166.4514,166.4514,166.3104,166.3104,2902.0
2018-09-07 13:50:00,177.0,177.04,176.95,176.95,1900.0,166.3668,166.4044,166.3198,166.3198,1900.0
2018-09-07 14:00:00,176.87,177.08,176.86,176.98,1965.0,166.2446,166.442,166.2352,166.348,1965.0
2018-09-07 14:10:00,177.06,177.24,177.03,177.03,8155.0,166.4232,166.5924,166.395,166.395,8155.0
2018-09-07 14:20:00,177.02,177.3,176.94,177.24,6783.0,166.3856,166.6488,166.3104,166.5924,6783.0
2018-09-07 14:30:00,177.25,177.25,177.0,177.0,13010.0,166.6018,166.6018,166.3668,166.3668,13010.0
2018-09-07 14:40:00,177.06,177.11,176.97,177.01,3800.0,166.4232,166.4702,166.3386,166.3762,3800.0
2018-09-07 14:50:00,176.98,177.18,176.86,177.17,4600.0,166.348,166.536,166.2352,166.5266,4600.0
2018-09-07 15:00:00,177.17,177.17,177.01,177.03,6000.0,166.5266,166.5266,166.3762,166.395,6000.0
2018-09-07 15:10:00,177.05,177.18,176.98,177.18,7346.0,166.4138,166.536,166.348,166.536,7346.0
2018-09-07 15:20:00,177.18,177.26,176.99,177.06,23928.0,166.536,166.6112,166.3574,166.4232,23928.0
2018-09-07 15:30:00,177.08,177.25,176.95,177.09,6757.0,166.442,166.6018,166.3198,166.4514,6757.0
2018-09-07 15:40:00,177.09,177.09,176.77,176.79,8781.0,166.4514,166.4514,166.1506,166.1694,8781.0
2018-09-07 15:50:00,176.77,177.0,176.66,176.82,68563.0,166.1506,166.3668,166.0472,166.1976,68563.0
2018-09-10 09:30:00,178.05,178.97,176.82,176.88,9683.0,167.3537,168.2185,166.1976,166.254,9683.0
2018-09-10 09:40:00,177.25,177.69,177.07,177.4,12221.0,166.6018,167.0154,166.4326,166.7428,12221.0
2018-09-10 09:50:00,177.52,177.76,177.27,177.65,2800.0,166.8556,167.0811,166.6206,166.9778,2800.0
2018-09-10 10:00:00,177.64,177.73,177.33,177.52,2738.0,166.9684,167.053,166.677,166.8556,2738.0
2018-09-10 10:10:00,177.46,177.54,177.32,177.54,2750.0,166.7992,166.8744,166.6676,166.8744,2750.0
2018-09-10 10:20:00,177.74,177.8,177.63,177.74,5921.0,167.0623,167.1187,166.959,167.0623,5921.0
2018-09-10 10:30:00,177.73,177.93,177.55,177.86,4100.0,167.053,167.2409,166.8838,167.1751,4100.0
2018-09-10 10:40:00,177.97,177.97,177.63,177.69,2975.0,167.2785,167.2785,166.959,167.0154,2975.0
2018-09-10 10:50:00,177.64,177.9,177.26,177.3,7079.0,166.9684,167.2127,166.6112,166.6488,7079.0
2018-09-10 11:00:00,177.25,177.59,177.15,177.59,11166.0,166.6018,166.9214,166.5078,166.9214,11166.0
2018-09-10 11:10:00,177.66,177.76,177.56,177.63,6318.0,166.9872,167.0811,166.8932,166.959,6318.0
2018-09-10 11:20:00,177.65,177.72,177.53,177.66,4100.0,166.9778,167.0436,166.865,166.9872,4100.0
2018-09-10 11:30:00,177.68,177.73,177.48,177.57,7400.0,167.006,167.053,166.818,166.9026,7400.0
2018-09-10 11:40:00,177.54,177.65,177.39,177.56,6215.0,166.8744,166.9778,166.7334,166.8932,6215.0
2018-09-10 11:50:00,177.54,177.64,177.49,177.51,3684.0,166.8744,166.9684,166.8274,166.8462,3684.0
2018-09-10 12:00:00,177.48,177.52,177.33,177.4,8828.0,166.818,166.8556,166.677,166.7428,8828.0
2018-09-10 12:10:00,177.42,177.66,177.33,177.46,5300.0,166.7616,166.9872,166.677,166.7992,5300.0
2018-09-10 12:20:00,177.41,177.46,177.34,177.41,2400.0,166.7522,166.7992,166.6864,166.7522,2400.0
2018-09-10 12:30:00,177.37,177.6,177.33,177.54,2300.0,166.7146,166.9308,166.677,166.8744,2300.0
2018-09-10 12:40:00,177.51,177.57,177.37,177.47,3700.0,166.8462,166.9026,166.7146,166.8086,3700.0
2018-09-10 12:50:00,177.41,177.6,177.37,177.54,3827.0,166.7522,166.9308,166.7146,166.8744,3827.0
2018-09-10 13:00:00,177.55,177.55,177.44,177.44,2000.0,166.8838,166.8838,166.7804,166.7804,2000.0
2018-09-10 13:10:00,177.48,177.62,177.48,177.56,2806.0,166.818,166.9496,166.818,166.8932,2806.0
2018-09-10 13:20:00,177.57,177.63,177.44,177.57,4106.0,166.9026,166.959,166.7804,166.9026,4106.0
2018-09-10 13:30:00,177.59,177.64,177.47,177.48,3409.0,166.9214,166.9684,166.8086,166.818,3409.0
2018-09-10 13:40:00,177.5,177.58,177.38,177.46,3068.0,166.8368,166.912,166.724,166.7992,3068.0
2018-09-10 13:50:00,177.42,177.58,177.38,177.58,2635.0,166.7616,166.912,166.724,166.912,2635.0
2018-09-10 14:00:00,177.59,177.66,177.55,177.56,3300.0,166.9214,166.9872,166.8838,166.8932,3300.0
2018-09-10 14:10:00,177.53,177.57,177.45,177.48,3801.0,166.865,166.9026,166.7898,166.818,3801.0
2018-09-10 14:20:00,177.47,177.48,177.31,177.36,5717.0,166.8086,166.818,166.6582,166.7052,5717.0
2018-09-10 14:30:00,177.36,177.45,177.34,177.34,5969.0,166.7052,166.7898,166.6864,166.6864,5969.0
2018-09-10 14:40:00,177.32,177.35,177.23,177.31,6575.0,166.6676,166.6958,166.583,166.6582,6575.0
2018-09-10 14:50:00,177.31,177.33,177.08,177.25,6866.0,166.6582,166.677,166.442,166.6018,6866.0
2018-09-10 15:00:00,177.19,177.42,177.19,177.35,4213.0,166.5454,166.7616,166.5454,166.6958,4213.0
2018-09-10 15:10:00,177.33,177.36,177.1,177.13,6594.0,166.677,166.7052,166.4608,166.489,6594.0
2018-09-10 15:20:00,177.13,177.17,177.07,177.08,8521.0,166.489,166.5266,166.4326,166.442,8521.0
2018-09-10 15:30:00,177.07,177.13,176.97,177.07,10900.0,166.4326,166.489,166.3386,166.4326,10900.0
2018-09-10 15:40:00,177.07,177.28,177.04,177.19,15661.0,166.4326,166.63,166.4044,166.5454,15661.0
2018-09-10 15:50:00,177.19,177.26,177.05,177.17,34595.0,166.5454,166.6112,166.4138,166.5266,34595.0
2018-09-11 09:30:00,176.59,176.63,176.11,176.45,11584.0,165.9814,166.019,165.5303,165.8498,11584.0
2018-09-11 09:40:00,176.41,177.2,176.39,176.82,20231.0,165.8122,166.5548,165.7935,166.1976,20231.0
2018-09-11 09:50:00,176.87,176.88,176.41,176.5,6483.0,166.2446,166.254,165.8122,165.8968,6483.0
2018-09-11 10:00:00,176.48,176.49,176.14,176.34,7544.0,165.878,165.8874,165.5585,165.7465,7544.0
2018-09-11 10:10:00,176.37,176.37,176.08,176.16,5216.0,165.7747,165.7747,165.5021,165.5773,5216.0
2018-09-11 10:20:00,176.18,176.44,176.16,176.31,5404.0,165.5961,165.8404,165.5773,165.7183,5404.0
2018-09-11 10:30:00,176.3,176.3,176.03,176.04,4604.0,165.7089,165.7089,165.4551,165.4645,4604.0
2018-09-11 10:40:00,176.12,176.25,176.11,176.17,8100.0,165.5397,165.6619,165.5303,165.5867,8100.0
2018-09-11 10:50:00,176.19,176.38,176.16,176.37,2713.0,165.6055,165.7841,165.5773,165.7747,2713.0
2018-09-11 11:00:00,176.4,176.46,176.22,176.31,6700.0,165.8028,165.8592,165.6337,165.7183,6700.0
2018-09-11 11:10:00,176.31,176.35,176.19,176.26,4893.0,165.7183,165.7559,165.6055,165.6713,4893.0
2018-09-11 11:20:00,176.29,176.6,176.29,176.56,3721.0,165.6995,165.9908,165.6995,165.9532,3721.0
2018-09-11 11:30:00,176.6,176.6,176.46,176.46,3750.0,165.9908,165.9908,165.8592,165.8592,3750.0
2018-09-11 11:40:00,176.46,176.65,176.46,176.6,5112.0,165.8592,166.0378,165.8592,165.9908,5112.0
2018-09-11 11:50:00,176.62,176.91,176.61,176.82,15100.0,166.0096,166.2822,166.0002,166.1976,15100.0
2018-09-11 12:00:00,176.86,176.89,176.58,176.83,23447.0,166.2352,166.2634,165.972,166.207,23447.0
2018-09-11 12:10:00,176.88,176.96,176.78,176.92,15506.0,166.254,166.3292,166.16,166.2916,15506.0
2018-09-11 12:20:00,176.9,177.0,176.89,176.91,4884.0,166.2728,166.3668,166.2634,166.2822,4884.0
2018-09-11 12:30:00,176.95,177.07,176.95,177.0,4660.0,166.3198,166.4326,166.3198,166.3668,4660.0
2018-09-11 12:40:00,177.02,177.06,176.82,176.92,11209.0,166.3856,166.4232,166.1976,166.2916,11209.0
2018-09-11 12:50:00,176.88,177.14,176.88,177.14,3200.0,166.254,166.4984,166.254,166.4984,3200.0
2018-09-11 13:00:00,177.17,177.18,176.99,177.13,5865.0,166.5266,166.536,166.3574,166.489,5865.0
2018-09-11 13:10:00,177.13,177.33,177.13,177.29,12294.0,166.489,166.677,166.489,166.6394,12294.0
2018-09-11 13:20:00,177.27,177.33,177.08,177.25,14595.0,166.6206,166.677,166.442,166.6018,14595.0
2018-09-11 13:30:00,177.21,177.56,177.16,177.53,138814.0,166.5642,166.8932,166.5172,166.865,138814.0
2018-09-11 13:40:00,177.54,178.0,177.54,178.0,18726.0,166.8744,167.3067,166.8744,167.3067,18726.0
2018-09-11 13:50:00,177.95,178.11,177.8,177.99,17017.0,167.2597,167.4101,167.1187,167.2973,17017.0
2018-09-11 14:00:00,178.03,178.13,177.85,177.92,7528.0,167.3349,167.4289,167.1657,167.2315,7528.0
2018-09-11 14:10:00,177.95,178.14,177.95,178.14,5059.0,167.2597,167.4383,167.2597,167.4383,5059.0
2018-09-11 14:20:00,178.11,178.17,177.75,177.82,6184.0,167.4101,167.4665,167.0717,167.1375,6184.0
2018-09-11 14:30:00,177.81,177.86,177.78,177.82,6237.0,167.1281,167.1751,167.0999,167.1375,6237.0
2018-09-11 14:40:00,177.81,177.85,177.77,177.8,3800.0,167.1281,167.1657,167.0905,167.1187,3800.0
2018-09-11 14:50:00,177.8,177.81,177.61,177.73,5607.0,167.1187,167.1281,166.9402,167.053,5607.0
2018-09-11 15:00:00,177.72,177.87,177.7,177.75,8597.0,167.0436,167.1845,167.0248,167.0717,8597.0
2018-09-11 15:10:00,177.78,177.85,177.59,177.6,7211.0,167.0999,167.1657,166.9214,166.9308,7211.0
2018-09-11 15:20:00,177.59,177.72,177.58,177.71,6900.0,166.9214,167.0436,166.912,167.0342,6900.0
2018-09-11 15:30:00,177.7,177.71,177.58,177.67,7611.0,167.0248,167.0342,166.912,166.9966,7611.0
2018-09-11 15:40:00,177.67,177.72,177.52,177.58,15765.0,166.9966,167.0436,166.8556,166.912,15765.0
2018-09-11 15:50:00,177.57,177.84,177.53,177.73,49508.0,166.9026,167.1563,166.865,167.053,49508.0
2018-09-12 09:30:00,177.91,178.19,177.51,177.71,10787.0,167.2221,167.4853,166.8462,167.0342,10787.0
2018-09-12 09:40:00,177.71,178.17,177.68,177.98,18500.0,167.0342,167.4665,167.006,167.2879,18500.0
2018-09-12 09:50:00,177.98,178.04,177.5,177.5,4071.0,167.2879,167.3443,166.8368,166.8368,4071.0
2018-09-12 10:00:00,177.74,177.99,177.47,177.47,2535.0,167.0623,167.2973,166.8086,166.8086,2535.0
2018-09-12 10:10:00,177.35,177.44,177.01,177.39,9080.0,166.6958,166.7804,166.3762,166.7334,9080.0
2018-09-12 10:20:00,177.34,177.57,177.33,177.5,7000.0,166.6864,166.9026,166.677,166.8368,7000.0
2018-09-12 10:30:00,177.3,177.82,177.18,177.82,15455.0,166.6488,167.1375,166.536,167.1375,15455.0
2018-09-12 10:40:00,177.82,177.9,177.6,177.67,5555.0,167.1375,167.2127,166.9308,166.9966,5555.0
2018-09-12 10:50:00,177.63,177.93,177.62,177.89,7400.0,166.959,167.2409,166.9496,167.2033,7400.0
2018-09-12 11:00:00,177.85,178.24,177.83,177.84,16996.0,167.1657,167.5323,167.1469,167.1563,16996.0
2018-09-12 11:10:00,177.88,178.22,177.88,178.17,5400.0,167.1939,167.5135,167.1939,167.4665,5400.0
2018-09-12 11:20:00,178.16,178.45,178.13,178.45,3400.0,167.4571,167.7297,167.4289,167.7297,3400.0
2018-09-12 11:30:00,178.57,178.61,178.34,178.36,3100.0,167.8425,167.8801,167.6263,167.6451,3100.0
2018-09-12 11:40:00,178.32,178.35,178.19,178.21,3252.0,167.6075,167.6357,167.4853,167.5041,3252.0
2018-09-12 11:50:00,178.15,178.33,178.08,178.32,3820.0,167.4477,167.6169,167.3819,167.6075,3820.0
2018-09-12 12:00:00,178.35,178.73,178.27,178.33,6754.0,167.6357,167.9929,167.5605,167.6169,6754.0
2018-09-12 12:10:00,178.32,178.55,178.29,178.52,3900.0,167.6075,167.8237,167.5793,167.7955,3900.0
2018-09-12 12:20:00,178.54,178.67,178.51,178.67,600.0,167.8143,167.9365,167.7861,167.9365,600.0
2018-09-12 12:30:00,178.66,178.85,178.63,178.82,6829.0,167.9271,168.1057,167.8989,168.0775,6829.0
2018-09-12 12:40:00,178.85,179.06,178.85,179.03,5392.0,168.1057,168.3031,168.1057,168.2749,5392.0
2018-09-12 12:50:00,179.05,179.18,178.96,179.16,3600.0,168.2937,168.4158,168.2091,168.397,3600.0
2018-09-12 13:00:00,179.19,179.32,179.19,179.25,3100.0,168.4252,168.5474,168.4252,168.4816,3100.0
2018-09-12 13:10:00,179.24,179.43,179.05,179.05,2900.0,168.4722,168.6508,168.2937,168.2937,2900.0
2018-09-12 13:20:00,179.08,179.2,178.98,179.2,3935.0,168.3218,168.4346,168.2279,168.4346,3935.0
2018-09-12 13:30:00,179.24,179.26,179.13,179.16,29717.0,168.4722,168.491,168.3688,168.397,29717.0
2018-09-12 13:40:00,179.17,179.21,178.8,178.85,6700.0,168.4064,168.444,168.0587,168.1057,6700.0
2018-09-12 13:50:00,178.88,178.96,178.85,178.91,3001.0,168.1339,168.2091,168.1057,168.1621,3001.0
2018-09-12 14:00:00,178.9,178.98,178.85,178.85,3500.0,168.1527,168.2279,168.1057,168.1057,3500.0
2018-09-12 14:10:00,178.88,178.91,178.67,178.79,3702.0,168.1339,168.1621,167.9365,168.0493,3702.0
2018-09-12 14:20:00,178.82,178.88,178.8,178.87,3898.0,168.0775,168.1339,168.0587,168.1245,3898.0
2018-09-12 14:30:00,178.9,179.01,178.88,179.01,3869.0,168.1527,168.2561,168.1339,168.2561,3869.0
2018-09-12 14:40:00,178.98,179.13,178.89,179.11,6908.0,168.2279,168.3688,168.1433,168.35,6908.0
2018-09-12 14:50:00,179.09,179.27,179.07,179.26,3946.0,168.3312,168.5004,168.3125,168.491,3946.0
2018-09-12 15:00:00,179.25,179.31,179.14,179.26,6947.0,168.4816,168.538,168.3782,168.491,6947.0
2018-09-12 15:10:00,179.32,179.37,179.24,179.24,7824.0,168.5474,168.5944,168.4722,168.4722,7824.0
2018-09-12 15:20:00,179.26,179.32,179.16,179.16,21978.0,168.491,168.5474,168.397,168.397,21978.0
2018-09-12 15:30:00,179.14,179.18,179.03,179.1,9837.0,168.3782,168.4158,168.2749,168.3406,9837.0
2018-09-12 15:40:00,179.13,179.32,179.08,179.09,10815.0,168.3688,168.5474,168.3218,168.3312,10815.0
2018-09-12 15:50:00,179.11,179.18,178.89,178.91,31716.0,168.35,168.4158,168.1433,168.1621,31716.0
2018-09-13 09:30:00,178.8,179.35,177.04,179.35,11234.0,168.0587,168.5756,166.4044,168.5756,11234.0
2018-09-13 09:40:00,179.49,179.8,179.43,179.53,11220.0,168.7072,168.9986,168.6508,168.7448,11220.0
2018-09-13 09:50:00,179.58,179.67,179.25,179.48,11200.0,168.7918,168.8764,168.4816,168.6978,11200.0
2018-09-13 10:00:00,179.41,179.42,179.0,179.05,7708.0,168.632,168.6414,168.2467,168.2937,7708.0
2018-09-13 10:10:00,178.96,178.96,178.57,178.79,7521.0,168.2091,168.2091,167.8425,168.0493,7521.0
2018-09-13 10:20:00,178.73,178.81,178.52,178.69,6425.0,167.9929,168.0681,167.7955,167.9553,6425.0
2018-09-13 10:30:00,178.75,178.84,178.38,178.38,4325.0,168.0117,168.0963,167.6639,167.6639,4325.0
2018-09-13 10:40:00,178.39,178.52,178.26,178.39,5388.0,167.6733,167.7955,167.5511,167.6733,5388.0
2018-09-13 10:50:00,178.35,178.68,178.35,178.56,3446.0,167.6357,167.9459,167.6357,167.8331,3446.0
2018-09-13 11:00:00,178.46,178.8,178.46,178.8,2300.0,167.7391,168.0587,167.7391,168.0587,2300.0
2018-09-13 11:10:00,178.78,178.91,178.78,178.88,2913.0,168.0399,168.1621,168.0399,168.1339,2913.0
2018-09-13 11:20:00,178.77,178.99,178.7,178.71,3186.0,168.0305,168.2373,167.9647,167.9741,3186.0
2018-09-13 11:30:00,178.65,178.78,178.64,178.78,1777.0,167.9177,168.0399,167.9083,168.0399,1777.0
2018-09-13 11:40:00,178.74,178.79,178.68,178.79,1300.0,168.0023,168.0493,167.9459,168.0493,1300.0
2018-09-13 11:50:00,178.8,179.06,178.8,179.06,2130.0,168.0587,168.3031,168.0587,168.3031,2130.0
2018-09-13 12:00:00,179.14,179.18,178.92,178.97,2609.0,168.3782,168.4158,168.1715,168.2185,2609.0
2018-09-13 12:10:00,179.0,179.22,179.0,179.18,3510.0,168.2467,168.4534,168.2467,168.4158,3510.0
2018-09-13 12:20:00,179.12,179.25,179.1,179.11,2300.0,168.3594,168.4816,168.3406,168.35,2300.0
2018-09-13 12:30:00,179.05,179.21,179.05,179.14,5088.0,168.2937,168.444,168.2937,168.3782,5088.0
2018-09-13 12:40:00,179.1,179.1,178.96,179.03,1000.0,168.3406,168.3406,168.2091,168.2749,1000.0
2018-09-13 12:50:00,179.0,179.17,178.98,179.17,1300.0,168.2467,168.4064,168.2279,168.4064,1300.0
2018-09-13 13:00:00,179.12,179.14,179.03,179.03,1055.0,168.3594,168.3782,168.2749,168.2749,1055.0
2018-09-13 13:10:00,179.05,179.23,179.02,179.23,2474.0,168.2937,168.4628,168.2655,168.4628,2474.0
2018-09-13 13:20:00,179.19,179.21,178.98,179.05,2895.0,168.4252,168.444,168.2279,168.2937,2895.0
2018-09-13 13:30:00,179.02,179.1,178.99,179.1,2145.0,168.2655,168.3406,168.2373,168.3406,2145.0
2018-09-13 13:40:00,179.11,179.16,179.08,179.08,1472.0,168.35,168.397,168.3218,168.3218,1472.0
2018-09-13 13:50:00,179.06,179.12,179.02,179.09,900.0,168.3031,168.3594,168.2655,168.3312,900.0
2018-09-13 14:00:00,179.13,179.32,179.11,179.32,3600.0,168.3688,168.5474,168.35,168.5474,3600.0
2018-09-13 14:10:00,179.3,179.32,179.05,179.05,2969.0,168.5286,168.5474,168.2937,168.2937,2969.0
2018-09-13 14:20:00,179.06,179.41,179.06,179.3,7500.0,168.3031,168.632,168.3031,168.5286,7500.0
2018-09-13 14:30:00,179.29,179.29,179.21,179.21,1300.0,168.5192,168.5192,168.444,168.444,1300.0
2018-09-13 14:40:00,179.28,179.4,179.27,179.4,1890.0,168.5098,168.6226,168.5004,168.6226,1890.0
2018-09-13 14:50:00,179.39,179.5,179.37,179.49,3001.0,168.6132,168.7166,168.5944,168.7072,3001.0
2018-09-13 15:00:00,179.54,179.54,179.24,179.24,4088.0,168.7542,168.7542,168.4722,168.4722,4088.0
2018-09-13 15:10:00,179.27,179.38,179.27,179.38,4016.0,168.5004,168.6038,168.5004,168.6038,4016.0
2018-09-13 15:20:00,179.39,179.39,179.22,179.22,3919.0,168.6132,168.6132,168.4534,168.4534,3919.0
2018-09-13 15:30:00,179.2,179.25,179.15,179.2,7153.0,168.4346,168.4816,168.3876,168.4346,7153.0
2018-09-13 15:40:00,179.2,179.31,179.07,179.16,11058.0,168.4346,168.538,168.3125,168.397,11058.0
2018-09-13 15:50:00,179.17,179.35,179.1,179.26,42333.0,168.4064,168.5756,168.3406,168.491,42333.0
2018-09-14 09:30:00,179.84,180.49,177.51,180.43,8740.0,169.0362,169.6471,166.8462,169.5907,8740.0
2018-09-14 09:40:00,180.42,181.0,180.42,181.0,7560.0,169.5813,170.1265,169.5813,170.1265,7560.0
2018-09-14 09:50:00,180.95,181.3,180.95,181.29,3673.0,170.0795,170.4085,170.0795,170.3991,3673.0
2018-09-14 10:00:00,181.35,181.47,181.19,181.24,4815.0,170.4555,170.5683,170.3051,170.3521,4815.0
2018-09-14 10:10:00,181.29,181.3,181.08,181.25,6153.0,170.3991,170.4085,170.2017,170.3615,6153.0
2018-09-14 10:20:00,181.26,181.34,181.07,181.26,7996.0,170.3709,170.4461,170.1923,170.3709,7996.0
2018-09-14 10:30:00,181.27,181.42,181.18,181.35,6756.0,170.3803,170.5213,170.2957,170.4555,6756.0
2018-09-14 10:40:00,181.32,181.49,181.22,181.29,5332.0,170.4273,170.5871,170.3333,170.3991,5332.0
2018-09-14 10:50:00,181.3,181.52,181.2,181.41,4740.0,170.4085,170.6153,170.3145,170.5119,4740.0
2018-09-14 11:00:00,181.43,181.53,181.27,181.49,3385.0,170.5307,170.6247,170.3803,170.5871,3385.0
2018-09-14 11:10:00,181.44,181.44,181.15,181.15,5020.0,170.5401,170.5401,170.2675,170.2675,5020.0
2018-09-14 11:20:00,181.04,181.4,181.04,181.4,2300.0,170.1641,170.5025,170.1641,170.5025,2300.0
2018-09-14 11:30:00,181.4,181.4,181.25,181.33,3034.0,170.5025,170.5025,170.3615,170.4367,3034.0
2018-09-14 11:40:00,181.31,181.44,181.31,181.4,1200.0,170.4179,170.5401,170.4179,170.5025,1200.0
2018-09-14 11:50:00,181.37,181.52,181.29,181.36,4419.0,170.4743,170.6153,170.3991,170.4649,4419.0
2018-09-14 12:00:00,181.36,181.36,180.98,181.1,5876.0,170.4649,170.4649,170.1077,170.2205,5876.0
2018-09-14 12:10:00,181.04,181.36,181.04,181.19,2704.0,170.1641,170.4649,170.1641,170.3051,2704.0
2018-09-14 12:20:00,181.25,181.32,181.13,181.32,3015.0,170.3615,170.4273,170.2487,170.4273,3015.0
2018-09-14 12:30:00,181.24,181.24,181.13,181.22,2500.0,170.3521,170.3521,170.2487,170.3333,2500.0
2018-09-14 12:40:00,181.23,181.39,181.19,181.34,1700.0,170.3427,170.4931,170.3051,170.4461,1700.0
2018-09-14 12:50:00,181.39,181.4,181.15,181.19,4200.0,170.4931,170.5025,170.2675,170.3051,4200.0
2018-09-14 13:00:00,181.12,181.3,181.07,181.07,3200.0,170.2393,170.4085,170.1923,170.1923,3200.0
2018-09-14 13:10:00,181.08,181.2,181.08,181.2,4745.0,170.2017,170.3145,170.2017,170.3145,4745.0
2018-09-14 13:20:00,181.14,181.3,181.14,181.25,1843.0,170.2581,170.4085,170.2581,170.3615,1843.0
2018-09-14 13:30:00,181.31,181.33,181.18,181.22,3169.0,170.4179,170.4367,170.2957,170.3333,3169.0
2018-09-14 13:40:00,181.23,181.34,181.22,181.34,2912.0,170.3427,170.4461,170.3333,170.4461,2912.0
2018-09-14 13:50:00,181.31,181.41,181.29,181.38,3900.0,170.4179,170.5119,170.3991,170.4837,3900.0
2018-09-14 14:00:00,181.39,181.51,181.37,181.37,1700.0,170.4931,170.6059,170.4743,170.4743,1700.0
2018-09-14 14:10:00,181.41,181.45,181.33,181.33,4505.0,170.5119,170.5495,170.4367,170.4367,4505.0
2018-09-14 14:20:00,181.36,181.41,181.2,181.29,13397.0,170.4649,170.5119,170.3145,170.3991,13397.0
2018-09-14 14:30:00,181.26,181.37,181.22,181.36,11103.0,170.3709,170.4743,170.3333,170.4649,11103.0
2018-09-14 14:40:00,181.36,181.36,181.28,181.34,5318.0,170.4649,170.4649,170.3897,170.4461,5318.0
2018-09-14 14:50:00,181.34,181.36,181.23,181.3,8396.0,170.4461,170.4649,170.3427,170.4085,8396.0
2018-09-14 15:00:00,181.25,181.28,180.96,180.96,15655.0,170.3615,170.3897,170.0889,170.0889,15655.0
2018-09-14 15:10:00,180.95,181.15,180.95,181.15,11270.0,170.0795,170.2675,170.0795,170.2675,11270.0
2018-09-14 15:20:00,181.16,181.17,181.0,181.02,7457.0,170.2769,170.2863,170.1265,170.1453,7457.0
2018-09-14 15:30:00,180.99,181.24,180.99,181.24,13323.0,170.1171,170.3521,170.1171,170.3521,13323.0
2018-09-14 15:40:00,181.21,181.45,181.21,181.43,16809.0,170.3239,170.5495,170.3239,170.5307,16809.0
2018-09-14 15:50:00,181.43,181.69,181.4,181.55,84030.0,170.5307,170.7751,170.5025,170.6435,84030.0
2018-09-17 09:30:00,181.87,181.97,181.41,181.5,65869.0,170.9442,171.0382,170.5119,170.5965,65869.0
2018-09-17 09:40:00,181.49,181.58,180.23,180.23,38137.0,170.5871,170.6717,169.4028,169.4028,38137.0
2018-09-17 09:50:00,180.27,180.35,179.9,180.08,13703.0,169.4404,169.5156,169.0926,169.2618,13703.0
2018-09-17 10:00:00,180.03,180.04,179.6,179.83,14112.0,169.2148,169.2242,168.8106,169.0268,14112.0
2018-09-17 10:10:00,179.78,180.0,179.76,179.91,37538.0,168.9798,169.1866,168.961,169.102,37538.0
2018-09-17 10:20:00,179.95,179.97,179.76,179.8,18099.0,169.1396,169.1584,168.961,168.9986,18099.0
2018-09-17 10:30:00,179.79,180.02,179.72,179.87,12343.0,168.9892,169.2054,168.9234,169.0644,12343.0
2018-09-17 10:40:00,179.9,179.95,179.44,179.44,10155.0,169.0926,169.1396,168.6602,168.6602,10155.0
2018-09-17 10:50:00,179.51,179.51,178.84,178.84,6240.0,168.726,168.726,168.0963,168.0963,6240.0
2018-09-17 11:00:00,178.91,179.17,178.85,179.16,17358.0,168.1621,168.4064,168.1057,168.397,17358.0
2018-09-17 11:10:00,179.08,179.16,178.85,178.85,9454.0,168.3218,168.397,168.1057,168.1057,9454.0
2018-09-17 11:20:00,178.85,179.0,178.74,178.92,10074.0,168.1057,168.2467,168.0023,168.1715,10074.0
2018-09-17 11:30:00,178.93,179.32,178.93,179.26,6620.0,168.1809,168.5474,168.1809,168.491,6620.0
2018-09-17 11:40:00,179.3,179.3,179.04,179.07,7600.0,168.5286,168.5286,168.2843,168.3125,7600.0
2018-09-17 11:50:00,179.07,179.07,178.96,178.96,15633.0,168.3125,168.3125,168.2091,168.2091,15633.0
2018-09-17 12:00:00,179.0,179.13,178.96,179.1,18019.0,168.2467,168.3688,168.2091,168.3406,18019.0
2018-09-17 12:10:00,179.15,179.18,178.98,179.02,10155.0,168.3876,168.4158,168.2279,168.2655,10155.0
2018-09-17 12:20:00,178.99,179.13,178.97,178.98,6500.0,168.2373,168.3688,168.2185,168.2279,6500.0
2018-09-17 12:30:00,178.94,178.95,178.86,178.86,4942.0,168.1903,168.1997,168.1151,168.1151,4942.0
2018-09-17 12:40:00,178.85,179.0,178.81,178.96,6715.0,168.1057,168.2467,168.0681,168.2091,6715.0
2018-09-17 12:50:00,178.96,179.0,178.7,178.85,12383.0,168.2091,168.2467,167.9647,168.1057,12383.0
2018-09-17 13:00:00,178.89,178.89,178.75,178.86,3600.0,168.1433,168.1433,168.0117,168.1151,3600.0
2018-09-17 13:10:00,178.86,178.9,178.61,178.67,6000.0,168.1151,168.1527,167.8801,167.9365,6000.0
2018-09-17 13:20:00,178.57,178.66,178.57,178.61,4821.0,167.8425,167.9271,167.8425,167.8801,4821.0
2018-09-17 13:30:00,178.58,178.58,178.27,178.27,8091.0,167.8519,167.8519,167.5605,167.5605,8091.0
2018-09-17 13:40:00,178.3,178.3,178.19,178.2,5500.0,167.5887,167.5887,167.4853,167.4947,5500.0
2018-09-17 13:50:00,178.16,178.41,178.1,178.34,8060.0,167.4571,167.6921,167.4007,167.6263,8060.0
2018-09-17 14:00:00,178.34,178.34,178.1,178.14,11899.0,167.6263,167.6263,167.4007,167.4383,11899.0
2018-09-17 14:10:00,178.16,178.19,178.01,178.01,7224.0,167.4571,167.4853,167.3161,167.3161,7224.0
2018-09-17 14:20:00,178.04,178.04,177.79,177.81,17162.0,167.3443,167.3443,167.1093,167.1281,17162.0
2018-09-17 14:30:00,177.79,177.93,177.78,177.93,15062.0,167.1093,167.2409,167.0999,167.2409,15062.0
2018-09-17 14:40:00,177.96,178.04,177.96,177.98,8100.0,167.2691,167.3443,167.2691,167.2879,8100.0
2018-09-17 14:50:00,177.96,177.96,177.33,177.39,20415.0,167.2691,167.2691,166.677,166.7334,20415.0
2018-09-17 15:00:00,177.38,177.43,177.11,177.15,22379.0,166.724,166.771,166.4702,166.5078,22379.0
2018-09-17 15:10:00,177.15,177.24,176.94,176.95,27174.0,166.5078,166.5924,166.3104,166.3198,27174.0
2018-09-17 15:20:00,176.92,177.03,176.79,176.99,20915.0,166.2916,166.395,166.1694,166.3574,20915.0
2018-09-17 15:30:00,177.0,177.29,176.95,176.95,25230.0,166.3668,166.6394,166.3198,166.3198,25230.0
2018-09-17 15:40:00,176.89,176.94,176.75,176.82,45677.0,166.2634,166.3104,166.1318,166.1976,45677.0
2018-09-17 15:50:00,176.81,176.94,176.59,176.94,121099.0,166.1882,166.3104,165.9814,166.3104,121099.0
2018-09-18 09:30:00,177.08,178.06,176.68,177.72,13032.0,166.442,167.3631,166.066,167.0436,13032.0
2018-09-18 09:40:00,177.75,178.18,177.62,177.86,18937.0,167.0717,167.4759,166.9496,167.1751,18937.0
2018-09-18 09:50:00,177.86,178.12,177.66,177.67,6715.0,167.1751,167.4195,166.9872,166.9966,6715.0
2018-09-18 10:00:00,177.64,177.68,177.22,177.49,5828.0,166.9684,167.006,166.5736,166.8274,5828.0
2018-09-18 10:10:00,177.43,177.61,177.15,177.38,15758.0,166.771,166.9402,166.5078,166.724,15758.0
2018-09-18 10:20:00,177.45,177.53,177.32,177.32,12478.0,166.7898,166.865,166.6676,166.6676,12478.0
2018-09-18 10:30:00,177.37,177.48,177.18,177.25,14968.0,166.7146,166.818,166.536,166.6018,14968.0
2018-09-18 10:40:00,177.21,177.74,177.2,177.43,5900.0,166.5642,167.0623,166.5548,166.771,5900.0
2018-09-18 10:50:00,177.5,177.5,177.23,177.42,5300.0,166.8368,166.8368,166.583,166.7616,5300.0
2018-09-18 11:00:00,177.49,177.87,177.36,177.66,18730.0,166.8274,167.1845,166.7052,166.9872,18730.0
2018-09-18 11:10:00,177.67,177.89,177.47,177.65,39566.0,166.9966,167.2033,166.8086,166.9778,39566.0
2018-09-18 11:20:00,177.65,178.03,177.64,177.97,10782.0,166.9778,167.3349,166.9684,167.2785,10782.0
2018-09-18 11:30:00,177.98,178.2,177.94,178.18,12676.0,167.2879,167.4947,167.2503,167.4759,12676.0
2018-09-18 11:40:00,178.21,178.27,178.05,178.13,10671.0,167.5041,167.5605,167.3537,167.4289,10671.0
2018-09-18 11:50:00,178.07,178.27,178.02,178.11,17222.0,167.3725,167.5605,167.3255,167.4101,17222.0
2018-09-18 12:00:00,178.07,178.3,178.07,178.12,13022.0,167.3725,167.5887,167.3725,167.4195,13022.0
2018-09-18 12:10:00,178.11,178.21,177.94,178.01,20388.0,167.4101,167.5041,167.2503,167.3161,20388.0
2018-09-18 12:20:00,177.95,178.1,177.95,178.01,4000.0,167.2597,167.4007,167.2597,167.3161,4000.0
2018-09-18 12:30:00,178.0,178.07,177.89,178.06,7200.0,167.3067,167.3725,167.2033,167.3631,7200.0
2018-09-18 12:40:00,178.06,178.06,177.97,177.98,6797.0,167.3631,167.3631,167.2785,167.2879,6797.0
2018-09-18 12:50:00,177.98,178.02,177.79,177.85,5490.0,167.2879,167.3255,167.1093,167.1657,5490.0
2018-09-18 13:00:00,177.85,178.08,177.85,178.08,13956.0,167.1657,167.3819,167.1657,167.3819,13956.0
2018-09-18 13:10:00,178.09,178.13,178.01,178.03,9808.0,167.3913,167.4289,167.3161,167.3349,9808.0
2018-09-18 13:20:00,178.02,178.02,177.86,177.89,3928.0,167.3255,167.3255,167.1751,167.2033,3928.0
2018-09-18 13:30:00,177.9,178.09,177.81,178.09,3519.0,167.2127,167.3913,167.1281,167.3913,3519.0
2018-09-18 13:40:00,178.11,178.2,178.01,178.15,9100.0,167.4101,167.4947,167.3161,167.4477,9100.0
2018-09-18 13:50:00,178.15,178.27,178.15,178.19,5425.0,167.4477,167.5605,167.4477,167.4853,5425.0
2018-09-18 14:00:00,178.18,178.21,177.94,177.94,7103.0,167.4759,167.5041,167.2503,167.2503,7103.0
2018-09-18 14:10:00,177.99,178.11,177.97,178.11,8852.0,167.2973,167.4101,167.2785,167.4101,8852.0
2018-09-18 14:20:00,178.07,178.14,178.03,178.07,7600.0,167.3725,167.4383,167.3349,167.3725,7600.0
2018-09-18 14:30:00,178.06,178.12,177.98,177.98,11299.0,167.3631,167.4195,167.2879,167.2879,11299.0
2018-09-18 14:40:00,177.95,177.96,177.65,177.68,12390.0,167.2597,167.2691,166.9778,167.006,12390.0
2018-09-18 14:50:00,177.68,177.98,177.62,177.74,9228.0,167.006,167.2879,166.9496,167.0623,9228.0
2018-09-18 15:00:00,177.7,178.09,177.7,177.99,10350.0,167.0248,167.3913,167.0248,167.2973,10350.0
2018-09-18 15:10:00,177.98,177.99,177.75,177.78,10557.0,167.2879,167.2973,167.0717,167.0999,10557.0
2018-09-18 15:20:00,177.75,178.04,177.75,177.87,9159.0,167.0717,167.3443,167.0717,167.1845,9159.0
2018-09-18 15:30:00,177.87,178.05,177.86,178.02,9110.0,167.1845,167.3537,167.1751,167.3255,9110.0
2018-09-18 15:40:00,178.05,178.29,178.05,178.1,21862.0,167.3537,167.5793,167.3537,167.4007,21862.0
2018-09-18 15:50:00,178.06,178.07,177.67,177.84,118639.0,167.3631,167.3725,166.9966,167.1563,118639.0
2018-09-19 09:30:00,177.91,178.21,177.68,178.03,12425.0,167.2221,167.5041,167.006,167.3349,12425.0
2018-09-19 09:40:00,178.02,178.07,177.65,177.65,8459.0,167.3255,167.3725,166.9778,166.9778,8459.0
2018-09-19 09:50:00,177.77,177.89,177.25,177.31,24014.0,167.0905,167.2033,166.6018,166.6582,24014.0
2018-09-19 10:00:00,177.26,177.66,177.14,177.31,16708.0,166.6112,166.9872,166.4984,166.6582,16708.0
2018-09-19 10:10:00,177.37,177.37,176.78,176.85,16462.0,166.7146,166.7146,166.16,166.2258,16462.0
2018-09-19 10:20:00,176.91,177.25,176.76,177.16,25341.0,166.2822,166.6018,166.1412,166.5172,25341.0
2018-09-19 10:30:00,177.12,177.17,176.9,177.05,5543.0,166.4796,166.5266,166.2728,166.4138,5543.0
2018-09-19 10:40:00,177.07,177.5,177.03,177.5,3381.0,166.4326,166.8368,166.395,166.8368,3381.0
2018-09-19 10:50:00,177.38,177.57,177.29,177.38,5989.0,166.724,166.9026,166.6394,166.724,5989.0
2018-09-19 11:00:00,177.46,178.06,177.44,177.97,17111.0,166.7992,167.3631,166.7804,167.2785,17111.0
2018-09-19 11:10:00,178.08,178.1,177.86,177.94,4714.0,167.3819,167.4007,167.1751,167.2503,4714.0
2018-09-19 11:20:00,177.93,178.14,177.9,178.05,3607.0,167.2409,167.4383,167.2127,167.3537,3607.0
2018-09-19 11:30:00,178.09,178.24,177.95,178.02,3208.0,167.3913,167.5323,167.2597,167.3255,3208.0
2018-09-19 11:40:00,177.95,177.99,177.81,177.87,5469.0,167.2597,167.2973,167.1281,167.1845,5469.0
2018-09-19 11:50:00,177.9,178.07,177.86,178.05,3631.0,167.2127,167.3725,167.1751,167.3537,3631.0
2018-09-19 12:00:00,178.07,178.08,177.9,177.98,6478.0,167.3725,167.3819,167.2127,167.2879,6478.0
2018-09-19 12:10:00,177.97,178.2,177.83,178.14,9551.0,167.2785,167.4947,167.1469,167.4383,9551.0
2018-09-19 12:20:00,178.16,178.18,177.95,177.97,6882.0,167.4571,167.4759,167.2597,167.2785,6882.0
2018-09-19 12:30:00,178.04,178.07,177.71,177.72,4734.0,167.3443,167.3725,167.0342,167.0436,4734.0
2018-09-19 12:40:00,177.67,177.73,177.6,177.68,4491.0,166.9966,167.053,166.9308,167.006,4491.0
2018-09-19 12:50:00,177.64,177.99,177.56,177.99,10358.0,166.9684,167.2973,166.8932,167.2973,10358.0
2018-09-19 13:00:00,177.96,178.09,177.96,178.08,3900.0,167.2691,167.3913,167.2691,167.3819,3900.0
2018-09-19 13:10:00,178.07,178.28,178.07,178.27,4393.0,167.3725,167.5699,167.3725,167.5605,4393.0
2018-09-19 13:20:00,178.21,178.35,178.18,178.22,4268.0,167.5041,167.6357,167.4759,167.5135,4268.0
2018-09-19 13:30:00,178.24,178.31,177.88,178.0,8565.0,167.5323,167.5981,167.1939,167.3067,8565.0
2018-09-19 13:40:00,177.98,178.05,177.91,177.99,3825.0,167.2879,167.3537,167.2221,167.2973,3825.0
2018-09-19 13:50:00,177.99,178.09,177.99,178.03,4045.0,167.2973,167.3913,167.2973,167.3349,4045.0
2018-09-19 14:00:00,178.02,178.1,178.02,178.09,2507.0,167.3255,167.4007,167.3255,167.3913,2507.0
2018-09-19 14:10:00,178.11,178.33,178.05,178.09,7347.0,167.4101,167.6169,167.3537,167.3913,7347.0
2018-09-19 14:20:00,178.09,178.15,178.01,178.06,3901.0,167.3913,167.4477,167.3161,167.3631,3901.0
2018-09-19 14:30:00,178.08,178.08,177.97,177.99,5297.0,167.3819,167.3819,167.2785,167.2973,5297.0
2018-09-19 14:40:00,177.95,177.96,177.83,177.85,6765.0,167.2597,167.2691,167.1469,167.1657,6765.0
2018-09-19 14:50:00,177.85,177.85,177.71,177.81,5424.0,167.1657,167.1657,167.0342,167.1281,5424.0
2018-09-19 15:00:00,177.84,177.96,177.82,177.92,4851.0,167.1563,167.2691,167.1375,167.2315,4851.0
2018-09-19 15:10:00,177.97,177.97,177.75,177.77,12527.0,167.2785,167.2785,167.0717,167.0905,12527.0
2018-09-19 15:20:00,177.81,177.91,177.77,177.77,9738.0,167.1281,167.2221,167.0905,167.0905,9738.0
2018-09-19 15:30:00,177.79,177.9,177.77,177.83,11080.0,167.1093,167.2127,167.0905,167.1469,11080.0
2018-09-19 15:40:00,177.81,177.88,177.74,177.78,10027.0,167.1281,167.1939,167.0623,167.0999,10027.0
2018-09-19 15:50:00,177.8,177.9,177.74,177.8,29876.0,167.1187,167.2127,167.0623,167.1187,29876.0
2018-09-20 09:30:00,178.87,179.26,177.5,177.8,13924.0,168.1245,168.491,166.8368,167.1187,13924.0
2018-09-20 09:40:00,177.81,178.13,177.69,177.92,9449.0,167.1281,167.4289,167.0154,167.2315,9449.0
2018-09-20 09:50:00,177.95,177.97,176.9,177.07,33695.0,167.2597,167.2785,166.2728,166.4326,33695.0
2018-09-20 10:00:00,177.07,177.62,177.04,177.31,9215.0,166.4326,166.9496,166.4044,166.6582,9215.0
2018-09-20 10:10:00,177.31,177.32,177.07,177.15,25098.0,166.6582,166.6676,166.4326,166.5078,25098.0
2018-09-20 10:20:00,177.2,177.31,176.93,177.16,20820.0,166.5548,166.6582,166.301,166.5172,20820.0
2018-09-20 10:30:00,177.22,177.44,177.1,177.35,6803.0,166.5736,166.7804,166.4608,166.6958,6803.0
2018-09-20 10:40:00,177.4,177.72,177.32,177.66,3000.0,166.7428,167.0436,166.6676,166.9872,3000.0
2018-09-20 10:50:00,177.59,177.86,177.57,177.86,3400.0,166.9214,167.1751,166.9026,167.1751,3400.0
2018-09-20 11:00:00,177.84,177.94,177.74,177.74,6700.0,167.1563,167.2503,167.0623,167.0623,6700.0
2018-09-20 11:10:00,177.71,177.83,177.65,177.8,6677.0,167.0342,167.1469,166.9778,167.1187,6677.0
2018-09-20 11:20:00,177.81,177.83,177.64,177.76,12819.0,167.1281,167.1469,166.9684,167.0811,12819.0
2018-09-20 11:30:00,177.75,177.82,177.72,177.79,3644.0,167.0717,167.1375,167.0436,167.1093,3644.0
2018-09-20 11:40:00,177.78,177.81,177.68,177.8,12493.0,167.0999,167.1281,167.006,167.1187,12493.0
2018-09-20 11:50:00,177.8,177.81,177.75,177.78,12169.0,167.1187,167.1281,167.0717,167.0999,12169.0
2018-09-20 12:00:00,177.78,177.83,177.67,177.81,5986.0,167.0999,167.1469,166.9966,167.1281,5986.0
2018-09-20 12:10:00,177.82,178.23,177.82,178.23,3513.0,167.1375,167.5229,167.1375,167.5229,3513.0
2018-09-20 12:20:00,178.28,178.4,178.2,178.32,2713.0,167.5699,167.6827,167.4947,167.6075,2713.0
2018-09-20 12:30:00,178.32,178.44,178.27,178.44,3039.0,167.6075,167.7203,167.5605,167.7203,3039.0
2018-09-20 12:40:00,178.43,178.49,178.25,178.3,5412.0,167.7109,167.7673,167.5417,167.5887,5412.0
2018-09-20 12:50:00,178.28,178.4,178.27,178.37,3707.0,167.5699,167.6827,167.5605,167.6545,3707.0
2018-09-20 13:00:00,178.38,178.86,178.38,178.83,5173.0,167.6639,168.1151,167.6639,168.0869,5173.0
2018-09-20 13:10:00,178.77,178.82,178.49,178.49,3220.0,168.0305,168.0775,167.7673,167.7673,3220.0
2018-09-20 13:20:00,178.48,178.55,178.42,178.5,6035.0,167.7579,167.8237,167.7015,167.7767,6035.0
2018-09-20 13:30:00,178.52,178.65,178.49,178.65,2610.0,167.7955,167.9177,167.7673,167.9177,2610.0
2018-09-20 13:40:00,178.59,178.72,178.56,178.57,4022.0,167.8613,167.9835,167.8331,167.8425,4022.0
2018-09-20 13:50:00,178.62,178.75,178.62,178.75,1253.0,167.8895,168.0117,167.8895,168.0117,1253.0
2018-09-20 14:00:00,178.75,178.8,178.74,178.79,4885.0,168.0117,168.0587,168.0023,168.0493,4885.0
2018-09-20 14:10:00,178.8,178.87,178.64,178.68,9744.0,168.0587,168.1245,167.9083,167.9459,9744.0
2018-09-20 14:20:00,178.74,178.89,178.74,178.89,1839.0,168.0023,168.1433,168.0023,168.1433,1839.0
2018-09-20 14:30:00,178.93,179.08,178.77,178.78,9632.0,168.1809,168.3218,168.0305,168.0399,9632.0
2018-09-20 14:40:00,178.71,179.04,178.57,178.99,5900.0,167.9741,168.2843,167.8425,168.2373,5900.0
2018-09-20 14:50:00,179.08,179.09,178.94,178.96,9490.0,168.3218,168.3312,168.1903,168.2091,9490.0
2018-09-20 15:00:00,178.98,179.15,178.98,179.0,7226.0,168.2279,168.3876,168.2279,168.2467,7226.0
2018-09-20 15:10:00,179.03,179.13,179.0,179.1,9291.0,168.2749,168.3688,168.2467,168.3406,9291.0
2018-09-20 15:20:00,179.11,179.15,178.88,178.88,7140.0,168.35,168.3876,168.1339,168.1339,7140.0
2018-09-20 15:30:00,178.88,179.0,178.87,178.95,11905.0,168.1339,168.2467,168.1245,168.1997,11905.0
2018-09-20 15:40:00,178.95,179.05,178.78,178.95,21020.0,168.1997,168.2937,168.0399,168.1997,21020.0
2018-09-20 15:50:00,178.92,178.92,178.64,178.78,55116.0,168.1715,168.1715,167.9083,168.0399,55116.0
2018-09-21 09:30:00,178.44,178.49,175.05,175.33,263496.0,167.7203,167.7673,164.534,164.7971,263496.0
2018-09-21 09:40:00,175.36,176.76,175.2,175.3,63430.0,164.8253,166.1412,164.6749,164.7689,63430.0
2018-09-21 09:50:00,175.3,175.47,174.57,174.93,51929.0,164.7689,164.9287,164.0828,164.4212,51929.0
2018-09-21 10:00:00,174.85,175.6,174.35,175.15,27806.0,164.346,165.0509,163.876,164.6279,27806.0
2018-09-21 10:10:00,175.19,175.65,175.05,175.45,31600.0,164.6655,165.0979,164.534,164.9099,31600.0
2018-09-21 10:20:00,175.44,175.44,174.94,175.41,16896.0,164.9005,164.9005,164.4306,164.8723,16896.0
2018-09-21 10:30:00,175.37,175.67,175.19,175.37,32268.0,164.8347,165.1167,164.6655,164.8347,32268.0
2018-09-21 10:40:00,175.36,175.46,174.97,175.03,10212.0,164.8253,164.9193,164.4588,164.5152,10212.0
2018-09-21 10:50:00,175.0,175.51,174.98,175.45,25021.0,164.487,164.9663,164.4682,164.9099,25021.0
2018-09-21 11:00:00,175.42,175.42,174.92,175.15,20701.0,164.8817,164.8817,164.4118,164.6279,20701.0
2018-09-21 11:10:00,175.21,175.25,175.07,175.25,15168.0,164.6843,164.7219,164.5527,164.7219,15168.0
2018-09-21 11:20:00,175.25,175.25,174.82,174.82,14267.0,164.7219,164.7219,164.3178,164.3178,14267.0
2018-09-21 11:30:00,174.89,174.93,174.68,174.77,17778.0,164.3836,164.4212,164.1862,164.2708,17778.0
2018-09-21 11:40:00,174.78,175.74,174.7,175.6,24704.0,164.2802,165.1825,164.205,165.0509,24704.0
2018-09-21 11:50:00,175.55,175.62,175.28,175.38,11854.0,165.0039,165.0697,164.7501,164.8441,11854.0
2018-09-21 12:00:00,175.39,175.39,174.92,174.93,13772.0,164.8535,164.8535,164.4118,164.4212,13772.0
2018-09-21 12:10:00,174.89,174.95,174.62,174.74,12958.0,164.3836,164.44,164.1298,164.2426,12958.0
2018-09-21 12:20:00,174.73,174.73,174.43,174.48,12587.0,164.2332,164.2332,163.9512,163.9982,12587.0
2018-09-21 12:30:00,174.49,174.49,174.13,174.23,16695.0,164.0076,164.0076,163.6692,163.7632,16695.0
2018-09-21 12:40:00,174.24,174.24,174.08,174.18,5635.0,163.7726,163.7726,163.6222,163.7162,5635.0
2018-09-21 12:50:00,174.14,174.18,173.85,173.85,7505.0,163.6786,163.7162,163.406,163.406,7505.0
2018-09-21 13:00:00,173.83,173.83,173.57,173.74,10910.0,163.3872,163.3872,163.1429,163.3026,10910.0
2018-09-21 13:10:00,173.79,174.62,173.65,174.21,43567.0,163.3496,164.1298,163.2181,163.7444,43567.0
2018-09-21 13:20:00,174.21,174.21,173.91,174.12,25553.0,163.7444,163.7444,163.4624,163.6598,25553.0
2018-09-21 13:30:00,174.15,174.35,174.15,174.28,6700.0,163.688,163.876,163.688,163.8102,6700.0
2018-09-21 13:40:00,174.25,174.68,174.22,174.63,8842.0,163.782,164.1862,163.7538,164.1392,8842.0
2018-09-21 13:50:00,174.61,174.7,174.45,174.47,14021.0,164.1204,164.205,163.97,163.9888,14021.0
2018-09-21 14:00:00,174.55,174.98,174.53,174.75,14423.0,164.064,164.4682,164.0452,164.252,14423.0
2018-09-21 14:10:00,174.73,174.9,174.52,174.7,31330.0,164.2332,164.393,164.0358,164.205,31330.0
2018-09-21 14:20:00,174.63,174.77,174.56,174.66,14684.0,164.1392,164.2708,164.0734,164.1674,14684.0
2018-09-21 14:30:00,174.63,174.89,174.59,174.73,12489.0,164.1392,164.3836,164.1016,164.2332,12489.0
2018-09-21 14:40:00,174.75,175.02,174.7,174.94,16654.0,164.252,164.5058,164.205,164.4306,16654.0
2018-09-21 14:50:00,174.93,175.09,174.93,175.06,8005.0,164.4212,164.5715,164.4212,164.5433,8005.0
2018-09-21 15:00:00,175.04,175.19,174.98,175.15,18523.0,164.5246,164.6655,164.4682,164.6279,18523.0
2018-09-21 15:10:00,175.14,175.14,174.83,174.91,28233.0,164.6185,164.6185,164.3272,164.4024,28233.0
2018-09-21 15:20:00,174.91,174.98,174.83,174.88,21635.0,164.4024,164.4682,164.3272,164.3742,21635.0
2018-09-21 15:30:00,174.89,175.05,174.86,175.0,40077.0,164.3836,164.534,164.3554,164.487,40077.0
2018-09-21 15:40:00,175.01,175.01,174.54,174.55,40689.0,164.4964,164.4964,164.0546,164.064,40689.0
2018-09-21 15:50:00,174.55,174.67,174.31,174.59,99819.0,164.064,164.1768,163.8384,164.1016,99819.0
2018-09-24 09:30:00,173.8,174.5,172.78,173.88,11642.0,163.359,164.017,162.4003,163.4342,11642.0
2018-09-24 09:40:00,173.67,173.68,173.07,173.11,12745.0,163.2369,163.2463,162.6729,162.7105,12745.0
2018-09-24 09:50:00,173.11,173.36,172.93,173.17,39057.0,162.7105,162.9455,162.5413,162.7669,39057.0
2018-09-24 10:00:00,173.14,173.98,173.14,173.79,10162.0,162.7387,163.5282,162.7387,163.3496,10162.0
2018-09-24 10:10:00,173.9,174.0,173.81,173.82,5350.0,163.453,163.547,163.3684,163.3778,5350.0
2018-09-24 10:20:00,173.71,173.78,173.19,173.19,4027.0,163.2744,163.3402,162.7857,162.7857,4027.0
2018-09-24 10:30:00,173.1,173.51,173.1,173.24,9228.0,162.7011,163.0865,162.7011,162.8327,9228.0
2018-09-24 10:40:00,173.11,173.64,173.11,173.48,8688.0,162.7105,163.2087,162.7105,163.0583,8688.0
2018-09-24 10:50:00,173.4,173.87,173.31,173.81,5552.0,162.9831,163.4248,162.8985,163.3684,5552.0
2018-09-24 11:00:00,173.87,173.99,173.68,173.86,7184.0,163.4248,163.5376,163.2463,163.4154,7184.0
2018-09-24 11:10:00,173.8,174.31,173.72,174.24,7812.0,163.359,163.8384,163.2838,163.7726,7812.0
2018-09-24 11:20:00,174.23,174.35,174.15,174.22,7000.0,163.7632,163.876,163.688,163.7538,7000.0
2018-09-24 11:30:00,174.18,174.28,174.18,174.25,7205.0,163.7162,163.8102,163.7162,163.782,7205.0
2018-09-24 11:40:00,174.22,174.61,174.16,174.56,7930.0,163.7538,164.1204,163.6974,164.0734,7930.0
2018-09-24 11:50:00,174.59,174.77,174.57,174.57,6301.0,164.1016,164.2708,164.0828,164.0828,6301.0
2018-09-24 12:00:00,174.62,174.62,174.42,174.42,7373.0,164.1298,164.1298,163.9418,163.9418,7373.0
2018-09-24 12:10:00,174.45,174.63,174.45,174.57,5503.0,163.97,164.1392,163.97,164.0828,5503.0
2018-09-24 12:20:00,174.56,174.61,174.48,174.49,7491.0,164.0734,164.1204,163.9982,164.0076,7491.0
2018-09-24 12:30:00,174.49,174.57,174.43,174.54,7584.0,164.0076,164.0828,163.9512,164.0546,7584.0
2018-09-24 12:40:00,174.51,174.68,174.48,174.68,11584.0,164.0264,164.1862,163.9982,164.1862,11584.0
2018-09-24 12:50:00,174.68,174.73,174.55,174.63,7050.0,164.1862,164.2332,164.064,164.1392,7050.0
2018-09-24 13:00:00,174.67,174.78,174.61,174.78,3500.0,164.1768,164.2802,164.1204,164.2802,3500.0
2018-09-24 13:10:00,174.76,174.88,174.69,174.83,6225.0,164.2614,164.3742,164.1956,164.3272,6225.0
2018-09-24 13:20:00,174.92,175.09,174.88,175.0,5258.0,164.4118,164.5715,164.3742,164.487,5258.0
2018-09-24 13:30:00,175.02,175.24,175.02,175.2,6804.0,164.5058,164.7125,164.5058,164.6749,6804.0
2018-09-24 13:40:00,175.19,175.22,175.07,175.09,6774.0,164.6655,164.6937,164.5527,164.5715,6774.0
2018-09-24 13:50:00,175.07,175.44,175.07,175.44,5629.0,164.5527,164.9005,164.5527,164.9005,5629.0
2018-09-24 14:00:00,175.42,175.53,175.35,175.45,10808.0,164.8817,164.9851,164.8159,164.9099,10808.0
2018-09-24 14:10:00,175.44,175.63,175.43,175.53,7452.0,164.9005,165.0791,164.8911,164.9851,7452.0
2018-09-24 14:20:00,175.5,175.51,175.32,175.37,12417.0,164.9569,164.9663,164.7877,164.8347,12417.0
2018-09-24 14:30:00,175.36,175.42,175.14,175.14,5700.0,164.8253,164.8817,164.6185,164.6185,5700.0
2018-09-24 14:40:00,175.05,175.06,174.93,175.01,4522.0,164.534,164.5433,164.4212,164.4964,4522.0
2018-09-24 14:50:00,174.95,175.07,174.95,175.02,3728.0,164.44,164.5527,164.44,164.5058,3728.0
2018-09-24 15:00:00,175.02,175.21,175.02,175.16,8859.0,164.5058,164.6843,164.5058,164.6373,8859.0
2018-09-24 15:10:00,175.19,175.49,175.16,175.49,16119.0,164.6655,164.9475,164.6373,164.9475,16119.0
2018-09-24 15:20:00,175.49,175.75,175.48,175.75,20616.0,164.9475,165.1919,164.9381,165.1919,20616.0
2018-09-24 15:30:00,175.72,175.8,175.7,175.79,32549.0,165.1637,165.2389,165.1449,165.2295,32549.0
2018-09-24 15:40:00,175.77,175.86,175.71,175.8,54800.0,165.2107,165.2953,165.1543,165.2389,54800.0
2018-09-24 15:50:00,175.82,175.82,175.41,175.54,82150.0,165.2577,165.2577,164.8723,164.9945,82150.0
2018-09-25 09:30:00,175.54,175.82,174.51,175.82,16754.0,164.9945,165.2577,164.0264,165.2577,16754.0
2018-09-25 09:40:00,175.89,175.91,174.84,174.99,11685.0,165.3235,165.3423,164.3366,164.4776,11685.0
2018-09-25 09:50:00,175.06,175.07,174.39,174.4,4971.0,164.5433,164.5527,163.9136,163.923,4971.0
2018-09-25 10:00:00,174.44,174.54,174.26,174.26,13219.0,163.9606,164.0546,163.7914,163.7914,13219.0
2018-09-25 10:10:00,174.15,174.15,173.7,173.86,7520.0,163.688,163.688,163.2651,163.4154,7520.0
2018-09-25 10:20:00,173.86,173.87,173.63,173.71,3169.0,163.4154,163.4248,163.1993,163.2744,3169.0
2018-09-25 10:30:00,173.67,173.93,173.67,173.89,7574.0,163.2369,163.4812,163.2369,163.4436,7574.0
2018-09-25 10:40:00,173.92,174.14,173.86,173.86,5460.0,163.4718,163.6786,163.4154,163.4154,5460.0
2018-09-25 10:50:00,173.9,174.19,173.79,173.79,12400.0,163.453,163.7256,163.3496,163.3496,12400.0
2018-09-25 11:00:00,173.78,173.82,173.54,173.54,9927.0,163.3402,163.3778,163.1147,163.1147,9927.0
2018-09-25 11:10:00,173.56,173.67,173.41,173.44,10362.0,163.1335,163.2369,162.9925,163.0207,10362.0
2018-09-25 11:20:00,173.44,173.54,173.3,173.42,5943.0,163.0207,163.1147,162.8891,163.0019,5943.0
2018-09-25 11:30:00,173.42,173.57,173.34,173.5,5612.0,163.0019,163.1429,162.9267,163.0771,5612.0
2018-09-25 11:40:00,173.47,173.81,173.47,173.81,5401.0,163.0489,163.3684,163.0489,163.3684,5401.0
2018-09-25 11:50:00,173.81,173.93,173.74,173.8,7000.0,163.3684,163.4812,163.3026,163.359,7000.0
2018-09-25 12:00:00,173.8,173.81,173.55,173.66,12194.0,163.359,163.3684,163.1241,163.2275,12194.0
2018-09-25 12:10:00,173.65,173.68,173.21,173.21,8937.0,163.2181,163.2463,162.8045,162.8045,8937.0
2018-09-25 12:20:00,173.21,173.39,173.2,173.25,7662.0,162.8045,162.9737,162.7951,162.8421,7662.0
2018-09-25 12:30:00,173.25,173.25,173.07,173.13,4768.0,162.8421,162.8421,162.6729,162.7293,4768.0
2018-09-25 12:40:00,173.17,173.19,172.79,172.81,9139.0,162.7669,162.7857,162.4097,162.4285,9139.0
2018-09-25 12:50:00,172.83,172.98,172.38,172.94,12306.0,162.4473,162.5883,162.0243,162.5507,12306.0
2018-09-25 13:00:00,172.91,172.91,172.53,172.57,4172.0,162.5225,162.5225,162.1653,162.2029,4172.0
2018-09-25 13:10:00,172.52,172.9,172.41,172.86,5563.0,162.1559,162.5131,162.0525,162.4755,5563.0
2018-09-25 13:20:00,172.87,172.87,172.39,172.47,4050.0,162.4849,162.4849,162.0337,162.1089,4050.0
2018-09-25 13:30:00,172.47,172.5,172.31,172.46,5617.0,162.1089,162.1371,161.9586,162.0995,5617.0
2018-09-25 13:40:00,172.38,172.42,172.23,172.42,4000.0,162.0243,162.0619,161.8834,162.0619,4000.0
2018-09-25 13:50:00,172.5,172.63,172.5,172.63,4943.0,162.1371,162.2593,162.1371,162.2593,4943.0
2018-09-25 14:00:00,172.58,172.61,172.49,172.56,7645.0,162.2123,162.2405,162.1277,162.1935,7645.0
2018-09-25 14:10:00,172.57,172.78,172.56,172.76,7923.0,162.2029,162.4003,162.1935,162.3815,7923.0
2018-09-25 14:20:00,172.73,172.78,172.66,172.67,5708.0,162.3533,162.4003,162.2875,162.2969,5708.0
2018-09-25 14:30:00,172.65,172.76,172.58,172.73,12830.0,162.2781,162.3815,162.2123,162.3533,12830.0
2018-09-25 14:40:00,172.67,172.67,172.47,172.48,4306.0,162.2969,162.2969,162.1089,162.1183,4306.0
2018-09-25 14:50:00,172.49,172.78,172.43,172.78,6561.0,162.1277,162.4003,162.0713,162.4003,6561.0
2018-09-25 15:00:00,172.74,172.82,172.72,172.74,15619.0,162.3627,162.4379,162.3439,162.3627,15619.0
2018-09-25 15:10:00,172.76,172.78,172.62,172.62,11507.0,162.3815,162.4003,162.2499,162.2499,11507.0
2018-09-25 15:20:00,172.61,172.66,172.53,172.59,16612.0,162.2405,162.2875,162.1653,162.2217,16612.0
2018-09-25 15:30:00,172.57,172.79,172.42,172.65,35719.0,162.2029,162.4097,162.0619,162.2781,35719.0
2018-09-25 15:40:00,172.64,172.93,172.62,172.89,17662.0,162.2687,162.5413,162.2499,162.5037,17662.0
2018-09-25 15:50:00,172.9,172.95,172.75,172.91,91871.0,162.5131,162.5601,162.3721,162.5225,91871.0
2018-09-26 09:30:00,173.1,173.31,172.31,172.66,16768.0,162.7011,162.8985,161.9586,162.2875,16768.0
2018-09-26 09:40:00,172.79,172.8,172.47,172.58,7479.0,162.4097,162.4191,162.1089,162.2123,7479.0
2018-09-26 09:50:00,172.61,172.83,172.46,172.69,7101.0,162.2405,162.4473,162.0995,162.3157,7101.0
2018-09-26 10:00:00,172.68,172.99,172.63,172.85,13298.0,162.3063,162.5977,162.2593,162.4661,13298.0
2018-09-26 10:10:00,172.86,173.26,172.72,173.26,6750.0,162.4755,162.8515,162.3439,162.8515,6750.0
2018-09-26 10:20:00,173.26,173.46,173.26,173.35,12597.0,162.8515,163.0395,162.8515,162.9361,12597.0
2018-09-26 10:30:00,173.31,173.37,173.15,173.31,22368.0,162.8985,162.9549,162.7481,162.8985,22368.0
2018-09-26 10:40:00,173.31,173.32,173.15,173.24,38782.0,162.8985,162.9079,162.7481,162.8327,38782.0
2018-09-26 10:50:00,173.24,173.52,173.18,173.47,10374.0,162.8327,163.0959,162.7763,163.0489,10374.0
2018-09-26 11:00:00,173.44,173.68,173.4,173.68,7952.0,163.0207,163.2463,162.9831,163.2463,7952.0
2018-09-26 11:10:00,173.7,173.87,173.66,173.71,10759.0,163.2651,163.4248,163.2275,163.2744,10759.0
2018-09-26 11:20:00,173.73,173.73,173.49,173.56,6703.0,163.2932,163.2932,163.0677,163.1335,6703.0
2018-09-26 11:30:00,173.59,173.65,173.49,173.49,8504.0,163.1617,163.2181,163.0677,163.0677,8504.0
2018-09-26 11:40:00,173.5,173.71,173.48,173.71,5254.0,163.0771,163.2744,163.0583,163.2744,5254.0
2018-09-26 11:50:00,173.68,173.78,173.61,173.78,3419.0,163.2463,163.3402,163.1805,163.3402,3419.0
2018-09-26 12:00:00,173.75,173.8,173.6,173.61,3966.0,163.312,163.359,163.1711,163.1805,3966.0
2018-09-26 12:10:00,173.59,173.61,173.53,173.56,3310.0,163.1617,163.1805,163.1053,163.1335,3310.0
2018-09-26 12:20:00,173.51,173.54,173.46,173.52,2943.0,163.0865,163.1147,163.0395,163.0959,2943.0
2018-09-26 12:30:00,173.52,173.69,173.52,173.69,6948.0,163.0959,163.2557,163.0959,163.2557,6948.0
2018-09-26 12:40:00,173.69,173.85,173.67,173.85,3647.0,163.2557,163.406,163.2369,163.406,3647.0
2018-09-26 12:50:00,173.87,173.94,173.81,173.94,5505.0,163.4248,163.4906,163.3684,163.4906,5505.0
2018-09-26 13:00:00,173.97,174.14,173.96,174.06,9566.0,163.5188,163.6786,163.5094,163.6034,9566.0
2018-09-26 13:10:00,174.07,174.09,173.89,173.91,2400.0,163.6128,163.6316,163.4436,163.4624,2400.0
2018-09-26 13:20:00,173.91,173.92,173.86,173.88,2800.0,163.4624,163.4718,163.4154,163.4342,2800.0
2018-09-26 13:30:00,173.87,173.95,173.78,173.78,5159.0,163.4248,163.5,163.3402,163.3402,5159.0
2018-09-26 13:40:00,173.76,173.79,173.71,173.71,2604.0,163.3214,163.3496,163.2744,163.2744,2604.0
2018-09-26 13:50:00,173.72,173.76,173.62,173.76,4673.0,163.2838,163.3214,163.1899,163.3214,4673.0
2018-09-26 14:00:00,173.78,174.05,173.7,173.98,7307.0,163.3402,163.594,163.2651,163.5282,7307.0
2018-09-26 14:10:00,173.98,174.49,173.98,174.47,11933.0,163.5282,164.0076,163.5282,163.9888,11933.0
2018-09-26 14:20:00,174.49,174.51,174.26,174.35,7713.0,164.0076,164.0264,163.7914,163.876,7713.0
2018-09-26 14:30:00,174.28,174.31,173.9,174.09,13069.0,163.8102,163.8384,163.453,163.6316,13069.0
2018-09-26 14:40:00,174.05,174.09,173.7,173.84,17865.0,163.594,163.6316,163.2651,163.3966,17865.0
2018-09-26 14:50:00,173.87,173.87,173.62,173.65,5419.0,163.4248,163.4248,163.1899,163.2181,5419.0
2018-09-26 15:00:00,173.58,173.64,173.43,173.59,8073.0,163.1523,163.2087,163.0113,163.1617,8073.0
2018-09-26 15:10:00,173.63,173.85,173.62,173.85,9498.0,163.1993,163.406,163.1899,163.406,9498.0
2018-09-26 15:20:00,173.86,174.01,173.67,173.71,10063.0,163.4154,163.5564,163.2369,163.2744,10063.0
2018-09-26 15:30:00,173.71,173.75,173.38,173.4,10050.0,163.2744,163.312,162.9643,162.9831,10050.0
2018-09-26 15:40:00,173.39,173.39,172.57,172.69,19750.0,162.9737,162.9737,162.2029,162.3157,19750.0
2018-09-26 15:50:00,172.63,172.91,172.61,172.81,68403.0,162.2593,162.5225,162.2405,162.4285,68403.0
2018-09-27 09:30:00,173.36,173.74,173.01,173.74,11082.0,162.9455,163.3026,162.6165,163.3026,11082.0
2018-09-27 09:40:00,173.95,174.17,173.62,174.12,8122.0,163.5,163.7068,163.1899,163.6598,8122.0
2018-09-27 09:50:00,173.96,174.43,173.94,174.35,5025.0,163.5094,163.9512,163.4906,163.876,5025.0
2018-09-27 10:00:00,174.3,174.61,174.24,174.45,8209.0,163.829,164.1204,163.7726,163.97,8209.0
2018-09-27 10:10:00,174.51,174.51,174.25,174.33,3381.0,164.0264,164.0264,163.782,163.8572,3381.0
2018-09-27 10:20:00,174.3,174.3,173.91,173.91,4352.0,163.829,163.829,163.4624,163.4624,4352.0
2018-09-27 10:30:00,173.82,174.23,173.82,174.14,8045.0,163.3778,163.7632,163.3778,163.6786,8045.0
2018-09-27 10:40:00,174.21,174.57,174.04,174.55,8573.0,163.7444,164.0828,163.5846,164.064,8573.0
2018-09-27 10:50:00,174.58,174.68,174.43,174.68,6600.0,164.0922,164.1862,163.9512,164.1862,6600.0
2018-09-27 11:00:00,174.69,174.89,174.48,174.49,10345.0,164.1956,164.3836,163.9982,164.0076,10345.0
2018-09-27 11:10:00,174.46,174.5,174.13,174.17,12413.0,163.9794,164.017,163.6692,163.7068,12413.0
2018-09-27 11:20:00,174.17,174.29,174.1,174.11,7900.0,163.7068,163.8196,163.641,163.6504,7900.0
2018-09-27 11:30:00,174.08,174.2,173.91,173.96,5144.0,163.6222,163.735,163.4624,163.5094,5144.0
2018-09-27 11:40:00,173.94,174.17,173.94,174.09,2504.0,163.4906,163.7068,163.4906,163.6316,2504.0
2018-09-27 11:50:00,174.17,174.36,174.07,174.28,2340.0,163.7068,163.8854,163.6128,163.8102,2340.0
2018-09-27 12:00:00,174.28,174.28,174.03,174.04,3904.0,163.8102,163.8102,163.5752,163.5846,3904.0
2018-09-27 12:10:00,174.04,174.17,174.0,174.16,2807.0,163.5846,163.7068,163.547,163.6974,2807.0
2018-09-27 12:20:00,174.2,174.27,174.11,174.26,1750.0,163.735,163.8008,163.6504,163.7914,1750.0
2018-09-27 12:30:00,174.34,174.42,174.28,174.37,1300.0,163.8666,163.9418,163.8102,163.8948,1300.0
2018-09-27 12:40:00,174.42,174.42,174.31,174.34,1800.0,163.9418,163.9418,163.8384,163.8666,1800.0
2018-09-27 12:50:00,174.39,174.41,174.04,174.05,6285.0,163.9136,163.9324,163.5846,163.594,6285.0
2018-09-27 13:00:00,174.08,174.08,173.92,173.97,1520.0,163.6222,163.6222,163.4718,163.5188,1520.0
2018-09-27 13:10:00,173.98,174.05,173.98,174.03,2200.0,163.5282,163.594,163.5282,163.5752,2200.0
2018-09-27 13:20:00,174.05,174.05,173.92,174.02,4388.0,163.594,163.594,163.4718,163.5658,4388.0
2018-09-27 13:30:00,173.99,174.04,173.91,173.92,5917.0,163.5376,163.5846,163.4624,163.4718,5917.0
2018-09-27 13:40:00,173.89,173.92,173.73,173.79,1100.0,163.4436,163.4718,163.2932,163.3496,1100.0
2018-09-27 13:50:00,173.66,173.86,173.58,173.83,2956.0,163.2275,163.4154,163.1523,163.3872,2956.0
2018-09-27 14:00:00,173.78,173.83,173.63,173.72,3900.0,163.3402,163.3872,163.1993,163.2838,3900.0
2018-09-27 14:10:00,173.7,173.79,173.7,173.78,2509.0,163.2651,163.3496,163.2651,163.3402,2509.0
2018-09-27 14:20:00,173.8,173.87,173.66,173.69,4107.0,163.359,163.4248,163.2275,163.2557,4107.0
2018-09-27 14:30:00,173.72,173.77,173.62,173.72,3815.0,163.2838,163.3308,163.1899,163.2838,3815.0
2018-09-27 14:40:00,173.72,173.72,173.55,173.55,4037.0,163.2838,163.2838,163.1241,163.1241,4037.0
2018-09-27 14:50:00,173.59,173.7,173.52,173.52,5168.0,163.1617,163.2651,163.0959,163.0959,5168.0
2018-09-27 15:00:00,173.54,173.68,173.54,173.57,3830.0,163.1147,163.2463,163.1147,163.1429,3830.0
2018-09-27 15:10:00,173.55,173.67,173.5,173.63,4026.0,163.1241,163.2369,163.0771,163.1993,4026.0
2018-09-27 15:20:00,173.62,173.66,173.44,173.48,5516.0,163.1899,163.2275,163.0207,163.0583,5516.0
2018-09-27 15:30:00,173.47,173.48,173.24,173.33,9424.0,163.0489,163.0583,162.8327,162.9173,9424.0
2018-09-27 15:40:00,173.3,173.62,173.29,173.52,12068.0,162.8891,163.1899,162.8797,163.0959,12068.0
2018-09-27 15:50:00,173.51,173.64,173.37,173.45,39813.0,163.0865,163.2087,162.9549,163.0301,39813.0
2018-09-28 09:30:00,172.26,173.38,171.26,171.26,15944.0,161.9116,162.9643,160.9716,160.9716,15944.0
2018-09-28 09:40:00,171.43,171.43,170.51,170.51,13963.0,161.1314,161.1314,160.2667,160.2667,13963.0
2018-09-28 09:50:00,170.63,170.95,170.43,170.95,10941.0,160.3795,160.6803,160.1915,160.6803,10941.0
2018-09-28 10:00:00,170.91,171.22,170.67,170.78,36487.0,160.6427,160.934,160.4171,160.5205,36487.0
2018-09-28 10:10:00,170.91,170.92,170.61,170.64,27506.0,160.6427,160.6521,160.3607,160.3889,27506.0
2018-09-28 10:20:00,170.62,170.69,170.4,170.63,9554.0,160.3701,160.4359,160.1633,160.3795,9554.0
2018-09-28 10:30:00,170.64,170.78,170.42,170.71,10742.0,160.3889,160.5205,160.1821,160.4547,10742.0
2018-09-28 10:40:00,170.7,170.84,170.68,170.78,10719.0,160.4453,160.5769,160.4265,160.5205,10719.0
2018-09-28 10:50:00,170.76,170.79,170.63,170.68,7802.0,160.5017,160.5299,160.3795,160.4265,7802.0
2018-09-28 11:00:00,170.7,170.8,170.42,170.44,27116.0,160.4453,160.5393,160.1821,160.2009,27116.0
2018-09-28 11:10:00,170.47,170.47,170.31,170.44,9104.0,160.2291,160.2291,160.0787,160.2009,9104.0
2018-09-28 11:20:00,170.45,170.52,170.29,170.32,6836.0,160.2103,160.2761,160.0599,160.0881,6836.0
2018-09-28 11:30:00,170.28,170.56,170.22,170.45,10148.0,160.0505,160.3137,159.9941,160.2103,10148.0
2018-09-28 11:40:00,170.35,170.35,170.11,170.28,6776.0,160.1163,160.1163,159.8907,160.0505,6776.0
2018-09-28 11:50:00,170.25,170.28,169.57,169.69,10311.0,160.0223,160.0505,159.3832,159.4959,10311.0
2018-09-28 12:00:00,169.71,169.77,169.58,169.69,9115.0,159.5147,159.5711,159.3926,159.4959,9115.0
2018-09-28 12:10:00,169.74,169.78,169.43,169.48,7318.0,159.5429,159.5805,159.2516,159.2986,7318.0
2018-09-28 12:20:00,169.43,169.48,169.19,169.19,4108.0,159.2516,159.2986,159.026,159.026,4108.0
2018-09-28 12:30:00,169.22,169.25,169.02,169.02,8726.0,159.0542,159.0824,158.8662,158.8662,8726.0
2018-09-28 12:40:00,169.05,169.24,168.67,168.8,10016.0,158.8944,159.073,158.5372,158.6594,10016.0
2018-09-28 12:50:00,168.87,168.93,168.69,168.69,3459.0,158.7252,158.7816,158.556,158.556,3459.0
2018-09-28 13:00:00,168.75,168.75,168.46,168.46,9374.0,158.6124,158.6124,158.3398,158.3398,9374.0
2018-09-28 13:10:00,168.49,168.65,168.41,168.41,14968.0,158.368,158.5184,158.2928,158.2928,14968.0
2018-09-28 13:20:00,168.42,168.42,168.32,168.35,11389.0,158.3022,158.3022,158.2083,158.2364,11389.0
2018-09-28 13:30:00,168.34,168.63,168.15,168.54,17517.0,158.2271,158.4996,158.0485,158.415,17517.0
2018-09-28 13:40:00,168.56,168.74,168.47,168.48,7718.0,158.4338,158.603,158.3492,158.3586,7718.0
2018-09-28 13:50:00,168.45,168.65,168.16,168.2,8627.0,158.3304,158.5184,158.0579,158.0955,8627.0
2018-09-28 14:00:00,168.19,168.19,167.76,167.76,8161.0,158.0861,158.0861,157.6819,157.6819,8161.0
2018-09-28 14:10:00,167.72,168.02,167.69,167.8,10325.0,157.6443,157.9263,157.6161,157.7195,10325.0
2018-09-28 14:20:00,167.82,168.13,167.81,168.09,5885.0,157.7383,158.0297,157.7289,157.9921,5885.0
2018-09-28 14:30:00,168.09,168.33,167.94,168.33,13825.0,157.9921,158.2177,157.8511,158.2177,13825.0
2018-09-28 14:40:00,168.3,168.84,168.29,168.61,18610.0,158.1895,158.697,158.1801,158.4808,18610.0
2018-09-28 14:50:00,168.61,168.68,168.37,168.38,14478.0,158.4808,158.5466,158.2552,158.2646,14478.0
2018-09-28 15:00:00,168.41,168.79,168.41,168.78,16237.0,158.2928,158.65,158.2928,158.6406,16237.0
2018-09-28 15:10:00,168.78,168.87,168.63,168.64,24741.0,158.6406,158.7252,158.4996,158.509,24741.0
2018-09-28 15:20:00,168.61,168.71,168.36,168.36,32980.0,158.4808,158.5748,158.2458,158.2458,32980.0
2018-09-28 15:30:00,168.35,168.35,167.72,167.74,39972.0,158.2364,158.2364,157.6443,157.6631,39972.0
2018-09-28 15:40:00,167.75,167.86,167.29,167.29,60886.0,157.6725,157.7759,157.2401,157.2401,60886.0
2018-09-28 15:50:00,167.29,167.3,167.09,167.2,131673.0,157.2401,157.2495,157.0521,157.1555,131673.0
2018-10-01 09:30:00,168.12,168.65,167.96,168.65,10364.0,158.0203,158.5184,157.8699,158.5184,10364.0
2018-10-01 09:40:00,168.58,169.0,168.58,168.77,19197.0,158.4526,158.8474,158.4526,158.6312,19197.0
2018-10-01 09:50:00,168.87,169.41,168.87,169.39,8155.0,158.7252,159.2328,158.7252,159.214,8155.0
2018-10-01 10:00:00,169.43,169.5,169.25,169.5,11443.0,159.2516,159.3174,159.0824,159.3174,11443.0
2018-10-01 10:10:00,169.57,169.68,169.17,169.47,10701.0,159.3832,159.4866,159.0072,159.2892,10701.0
2018-10-01 10:20:00,169.48,169.76,169.44,169.71,13585.0,159.2986,159.5617,159.261,159.5147,13585.0
2018-10-01 10:30:00,169.75,169.92,169.61,169.61,3953.0,159.5523,159.7121,159.4208,159.4208,3953.0
2018-10-01 10:40:00,169.65,169.81,169.36,169.81,63587.0,159.4584,159.6087,159.1858,159.6087,63587.0
2018-10-01 10:50:00,169.77,169.77,169.26,169.55,11738.0,159.5711,159.5711,159.0918,159.3644,11738.0
2018-10-01 11:00:00,169.49,169.7,169.23,169.7,6475.0,159.308,159.5053,159.0636,159.5053,6475.0
2018-10-01 11:10:00,169.68,169.79,169.55,169.64,7434.0,159.4866,159.5899,159.3644,159.449,7434.0
2018-10-01 11:20:00,169.64,169.8,169.58,169.75,8800.0,159.449,159.5993,159.3926,159.5523,8800.0
2018-10-01 11:30:00,169.71,169.82,169.57,169.8,5800.0,159.5147,159.6181,159.3832,159.5993,5800.0
2018-10-01 11:40:00,169.79,169.82,169.68,169.69,5401.0,159.5899,159.6181,159.4866,159.4959,5401.0
2018-10-01 11:50:00,169.71,169.77,169.51,169.63,7770.0,159.5147,159.5711,159.3268,159.4396,7770.0
2018-10-01 12:00:00,169.64,169.78,169.62,169.69,6200.0,159.449,159.5805,159.4302,159.4959,6200.0
2018-10-01 12:10:00,169.66,169.74,169.41,169.54,27921.0,159.4678,159.5429,159.2328,159.355,27921.0
2018-10-01 12:20:00,169.52,169.65,169.23,169.53,15025.0,159.3362,159.4584,159.0636,159.3456,15025.0
2018-10-01 12:30:00,169.46,169.5,169.38,169.5,4617.0,159.2798,159.3174,159.2046,159.3174,4617.0
2018-10-01 12:40:00,169.48,169.48,169.31,169.42,5100.0,159.2986,159.2986,159.1388,159.2422,5100.0
2018-10-01 12:50:00,169.44,169.51,169.38,169.47,5745.0,159.261,159.3268,159.2046,159.2892,5745.0
2018-10-01 13:00:00,169.52,169.61,169.46,169.52,6740.0,159.3362,159.4208,159.2798,159.3362,6740.0
2018-10-01 13:10:00,169.47,169.61,169.46,169.59,3432.0,159.2892,159.4208,159.2798,159.402,3432.0
2018-10-01 13:20:00,169.59,169.63,169.55,169.57,2500.0,159.402,159.4396,159.3644,159.3832,2500.0
2018-10-01 13:30:00,169.58,169.76,169.54,169.73,9534.0,159.3926,159.5617,159.355,159.5335,9534.0
2018-10-01 13:40:00,169.69,169.69,169.63,169.67,4500.0,159.4959,159.4959,159.4396,159.4772,4500.0
2018-10-01 13:50:00,169.65,169.68,169.53,169.58,8432.0,159.4584,159.4866,159.3456,159.3926,8432.0
2018-10-01 14:00:00,169.6,169.61,169.43,169.44,5939.0,159.4114,159.4208,159.2516,159.261,5939.0
2018-10-01 14:10:00,169.48,169.48,169.27,169.28,9806.0,159.2986,159.2986,159.1012,159.1106,9806.0
2018-10-01 14:20:00,169.26,169.43,169.24,169.37,3563.0,159.0918,159.2516,159.073,159.1952,3563.0
2018-10-01 14:30:00,169.37,169.37,169.21,169.3,9805.0,159.1952,159.1952,159.0448,159.1294,9805.0
2018-10-01 14:40:00,169.35,169.35,169.2,169.26,6475.0,159.1764,159.1764,159.0354,159.0918,6475.0
2018-10-01 14:50:00,169.24,169.44,169.23,169.32,12767.0,159.073,159.261,159.0636,159.1482,12767.0
2018-10-01 15:00:00,169.33,169.44,169.29,169.41,15001.0,159.1576,159.261,159.12,159.2328,15001.0
2018-10-01 15:10:00,169.43,169.44,169.22,169.37,10558.0,159.2516,159.261,159.0542,159.1952,10558.0
2018-10-01 15:20:00,169.34,169.43,169.08,169.2,12670.0,159.167,159.2516,158.9226,159.0354,12670.0
2018-10-01 15:30:00,169.19,169.23,169.07,169.23,20492.0,159.026,159.0636,158.9132,159.0636,20492.0
2018-10-01 15:40:00,169.3,169.45,169.17,169.39,37854.0,159.1294,159.2704,159.0072,159.214,37854.0
2018-10-01 15:50:00,169.38,169.63,169.32,169.56,59455.0,159.2046,159.4396,159.1482,159.3738,59455.0
2018-10-02 09:30:00,167.28,168.53,167.04,167.28,36051.0,157.2307,158.4056,157.0051,157.2307,36051.0
2018-10-02 09:40:00,167.19,167.62,166.9,167.26,13982.0,157.1461,157.5503,156.8736,157.2119,13982.0
2018-10-02 09:50:00,167.51,167.67,167.38,167.65,8745.0,157.4469,157.5973,157.3247,157.5785,8745.0
2018-10-02 10:00:00,167.65,167.77,167.49,167.58,8443.0,157.5785,157.6913,157.4281,157.5127,8443.0
2018-10-02 10:10:00,167.58,167.73,167.52,167.73,8168.0,157.5127,157.6537,157.4563,157.6537,8168.0
2018-10-02 10:20:00,167.73,167.79,167.54,167.54,3976.0,157.6537,157.7101,157.4751,157.4751,3976.0
2018-10-02 10:30:00,167.54,167.76,167.45,167.45,14996.0,157.4751,157.6819,157.3905,157.3905,14996.0
2018-10-02 10:40:00,167.46,167.71,167.45,167.71,9029.0,157.3999,157.6349,157.3905,157.6349,9029.0
2018-10-02 10:50:00,167.65,167.72,167.51,167.55,25277.0,157.5785,157.6443,157.4469,157.4845,25277.0
2018-10-02 11:00:00,167.52,167.76,167.44,167.69,14042.0,157.4563,157.6819,157.3811,157.6161,14042.0
2018-10-02 11:10:00,167.7,167.81,167.56,167.62,9900.0,157.6255,157.7289,157.4939,157.5503,9900.0
2018-10-02 11:20:00,167.66,167.7,167.51,167.65,7488.0,157.5879,157.6255,157.4469,157.5785,7488.0
2018-10-02 11:30:00,167.62,167.7,167.51,167.6,8199.0,157.5503,157.6255,157.4469,157.5315,8199.0
2018-10-02 11:40:00,167.51,167.69,167.48,167.67,20860.0,157.4469,157.6161,157.4187,157.5973,20860.0
2018-10-02 11:50:00,167.58,167.74,167.53,167.58,4721.0,157.5127,157.6631,157.4657,157.5127,4721.0
2018-10-02 12:00:00,167.61,167.68,167.39,167.43,9762.0,157.5409,157.6067,157.3341,157.3717,9762.0
2018-10-02 12:10:00,167.36,167.36,166.9,167.0,6449.0,157.3059,157.3059,156.8736,156.9676,6449.0
2018-10-02 12:20:00,166.95,167.0,166.86,166.93,6918.0,156.9206,156.9676,156.836,156.9018,6918.0
2018-10-02 12:30:00,166.92,167.13,166.9,167.1,5200.0,156.8924,157.0897,156.8736,157.0615,5200.0
2018-10-02 12:40:00,167.06,167.12,166.98,167.02,8425.0,157.0239,157.0803,156.9488,156.9863,8425.0
2018-10-02 12:50:00,167.03,167.06,166.83,166.87,6686.0,156.9957,157.0239,156.8078,156.8454,6686.0
2018-10-02 13:00:00,166.95,167.22,166.95,167.17,7300.0,156.9206,157.1743,156.9206,157.1273,7300.0
2018-10-02 13:10:00,167.21,167.26,167.17,167.19,1700.0,157.1649,157.2119,157.1273,157.1461,1700.0
2018-10-02 13:20:00,167.18,167.18,167.01,167.05,3400.0,157.1367,157.1367,156.9769,157.0145,3400.0
2018-10-02 13:30:00,167.09,167.18,167.06,167.18,2524.0,157.0521,157.1367,157.0239,157.1367,2524.0
2018-10-02 13:40:00,167.21,167.36,167.18,167.25,2910.0,157.1649,157.3059,157.1367,157.2025,2910.0
2018-10-02 13:50:00,167.23,167.25,166.93,167.07,8900.0,157.1837,157.2025,156.9018,157.0333,8900.0
2018-10-02 14:00:00,167.09,167.11,166.97,167.04,5319.0,157.0521,157.0709,156.9394,157.0051,5319.0
2018-10-02 14:10:00,167.04,167.1,166.98,167.05,10007.0,157.0051,157.0615,156.9488,157.0145,10007.0
2018-10-02 14:20:00,167.07,167.17,167.01,167.15,5705.0,157.0333,157.1273,156.9769,157.1085,5705.0
2018-10-02 14:30:00,167.12,167.14,166.98,167.0,7420.0,157.0803,157.0991,156.9488,156.9676,7420.0
2018-10-02 14:40:00,166.99,167.14,166.95,167.1,10033.0,156.9582,157.0991,156.9206,157.0615,10033.0
2018-10-02 14:50:00,167.06,167.08,166.97,167.04,8549.0,157.0239,157.0427,156.9394,157.0051,8549.0
2018-10-02 15:00:00,167.01,167.02,166.71,166.99,18996.0,156.9769,156.9863,156.695,156.9582,18996.0
2018-10-02 15:10:00,166.96,166.96,166.77,166.77,11422.0,156.93,156.93,156.7514,156.7514,11422.0
2018-10-02 15:20:00,166.77,166.9,166.7,166.7,12048.0,156.7514,156.8736,156.6856,156.6856,12048.0
2018-10-02 15:30:00,166.75,166.99,166.69,166.74,21189.0,156.7326,156.9582,156.6762,156.7232,21189.0
2018-10-02 15:40:00,166.74,166.88,166.64,166.76,26895.0,156.7232,156.8548,156.6292,156.742,26895.0
2018-10-02 15:50:00,166.79,166.8,166.56,166.57,52013.0,156.7702,156.7796,156.554,156.5634,52013.0
2018-10-03 09:30:00,167.78,168.41,167.24,167.33,9999.0,157.7007,158.2928,157.1931,157.2777,9999.0
2018-10-03 09:40:00,167.2,167.34,167.05,167.23,5008.0,157.1555,157.2871,157.0145,157.1837,5008.0
2018-10-03 09:50:00,167.21,167.42,167.11,167.18,7028.0,157.1649,157.3623,157.0709,157.1367,7028.0
2018-10-03 10:00:00,167.33,167.78,167.33,167.5,6861.0,157.2777,157.7007,157.2777,157.4375,6861.0
2018-10-03 10:10:00,167.51,167.84,167.51,167.81,12598.0,157.4469,157.7571,157.4469,157.7289,12598.0
2018-10-03 10:20:00,167.78,167.91,167.58,167.64,6785.0,157.7007,157.8229,157.5127,157.5691,6785.0
2018-10-03 10:30:00,167.61,167.81,167.59,167.67,8177.0,157.5409,157.7289,157.5221,157.5973,8177.0
2018-10-03 10:40:00,167.6,167.98,167.6,167.74,14243.0,157.5315,157.8887,157.5315,157.6631,14243.0
2018-10-03 10:50:00,167.75,167.95,167.66,167.77,8965.0,157.6725,157.8605,157.5879,157.6913,8965.0
2018-10-03 11:00:00,167.79,167.8,167.57,167.69,5678.0,157.7101,157.7195,157.5033,157.6161,5678.0
2018-10-03 11:10:00,167.65,168.09,167.63,168.04,8918.0,157.5785,157.9921,157.5597,157.9451,8918.0
2018-10-03 11:20:00,168.04,168.2,167.95,168.14,6682.0,157.9451,158.0955,157.8605,158.0391,6682.0
2018-10-03 11:30:00,168.14,168.2,167.86,167.86,6700.0,158.0391,158.0955,157.7759,157.7759,6700.0
2018-10-03 11:40:00,167.85,168.23,167.83,168.14,9200.0,157.7665,158.1237,157.7477,158.0391,9200.0
2018-10-03 11:50:00,168.1,168.4,168.1,168.35,4501.0,158.0015,158.2834,158.0015,158.2364,4501.0
2018-10-03 12:00:00,168.37,168.47,168.27,168.39,5102.0,158.2552,158.3492,158.1613,158.274,5102.0
2018-10-03 12:10:00,168.4,168.4,168.31,168.37,5016.0,158.2834,158.2834,158.1989,158.2552,5016.0
2018-10-03 12:20:00,168.35,168.37,168.15,168.15,4899.0,158.2364,158.2552,158.0485,158.0485,4899.0
2018-10-03 12:30:00,168.12,168.31,168.12,168.18,7001.0,158.0203,158.1989,158.0203,158.0767,7001.0
2018-10-03 12:40:00,168.17,168.28,168.16,168.24,3901.0,158.0673,158.1707,158.0579,158.1331,3901.0
2018-10-03 12:50:00,168.21,168.21,167.9,167.91,8153.0,158.1049,158.1049,157.8135,157.8229,8153.0
2018-10-03 13:00:00,167.91,167.91,167.67,167.7,6964.0,157.8229,157.8229,157.5973,157.6255,6964.0
2018-10-03 13:10:00,167.7,167.94,167.7,167.92,5884.0,157.6255,157.8511,157.6255,157.8323,5884.0
2018-10-03 13:20:00,167.92,167.98,167.85,167.98,7608.0,157.8323,157.8887,157.7665,157.8887,7608.0
2018-10-03 13:30:00,167.96,168.07,167.93,168.02,3844.0,157.8699,157.9733,157.8417,157.9263,3844.0
2018-10-03 13:40:00,168.02,168.02,167.78,167.78,5016.0,157.9263,157.9263,157.7007,157.7007,5016.0
2018-10-03 13:50:00,167.77,167.78,167.5,167.53,4625.0,157.6913,157.7007,157.4375,157.4657,4625.0
2018-10-03 14:00:00,167.54,167.61,167.45,167.53,8936.0,157.4751,157.5409,157.3905,157.4657,8936.0
2018-10-03 14:10:00,167.58,167.69,167.58,167.65,4960.0,157.5127,157.6161,157.5127,157.5785,4960.0
2018-10-03 14:20:00,167.61,167.61,167.55,167.56,7394.0,157.5409,157.5409,157.4845,157.4939,7394.0
2018-10-03 14:30:00,167.54,167.54,167.17,167.23,8936.0,157.4751,157.4751,157.1273,157.1837,8936.0
2018-10-03 14:40:00,167.24,167.24,166.88,166.91,11795.0,157.1931,157.1931,156.8548,156.883,11795.0
2018-10-03 14:50:00,166.82,166.87,166.62,166.62,12628.0,156.7984,156.8454,156.6104,156.6104,12628.0
2018-10-03 15:00:00,166.66,166.77,166.51,166.75,9103.0,156.648,156.7514,156.507,156.7326,9103.0
2018-10-03 15:10:00,166.72,166.78,166.56,166.58,13524.0,156.7044,156.7608,156.554,156.5728,13524.0
2018-10-03 15:20:00,166.6,166.6,166.26,166.43,13172.0,156.5916,156.5916,156.272,156.4318,13172.0
2018-10-03 15:30:00,166.47,166.49,166.25,166.25,19769.0,156.4694,156.4882,156.2626,156.2626,19769.0
2018-10-03 15:40:00,166.26,166.53,166.26,166.36,18751.0,156.272,156.5258,156.272,156.366,18751.0
2018-10-03 15:50:00,166.36,166.41,166.17,166.24,66369.0,156.366,156.413,156.1874,156.2532,66369.0
2018-10-04 09:30:00,166.0,166.18,165.41,165.78,20678.0,156.0276,156.1968,155.4731,155.8208,20678.0
2018-10-04 09:40:00,165.83,165.86,165.52,165.74,14095.0,155.8678,155.896,155.5765,155.7832,14095.0
2018-10-04 09:50:00,165.85,165.89,164.76,164.97,29229.0,155.8866,155.9242,154.8621,155.0595,29229.0
2018-10-04 10:00:00,164.89,164.9,164.41,164.55,30615.0,154.9843,154.9937,154.5331,154.6647,30615.0
2018-10-04 10:10:00,164.53,164.53,163.86,163.86,18631.0,154.6459,154.6459,154.0162,154.0162,18631.0
2018-10-04 10:20:00,163.86,163.94,163.25,163.27,18756.0,154.0162,154.0914,153.4428,153.4616,18756.0
2018-10-04 10:30:00,163.37,163.48,162.92,163.12,51826.0,153.5556,153.659,153.1327,153.3206,51826.0
2018-10-04 10:40:00,163.12,163.66,162.9,163.66,31962.0,153.3206,153.8282,153.1139,153.8282,31962.0
2018-10-04 10:50:00,163.63,164.23,163.59,164.06,20933.0,153.8,154.364,153.7624,154.2042,20933.0
2018-10-04 11:00:00,164.06,164.39,163.96,164.01,11131.0,154.2042,154.5143,154.1102,154.1572,11131.0
2018-10-04 11:10:00,164.03,164.03,163.12,163.21,19477.0,154.176,154.176,153.3206,153.4052,19477.0
2018-10-04 11:20:00,163.17,163.2,162.93,163.09,20773.0,153.3676,153.3958,153.1421,153.2924,20773.0
2018-10-04 11:30:00,163.08,163.2,162.87,162.93,18302.0,153.283,153.3958,153.0857,153.1421,18302.0
2018-10-04 11:40:00,162.99,163.5,162.95,163.14,19600.0,153.1984,153.6778,153.1609,153.3394,19600.0
2018-10-04 11:50:00,163.2,163.2,162.9,162.95,11856.0,153.3958,153.3958,153.1139,153.1609,11856.0
2018-10-04 12:00:00,162.95,162.97,162.61,162.65,14059.0,153.1609,153.1797,152.8413,152.8789,14059.0
2018-10-04 12:10:00,162.6,162.6,162.13,162.3,26152.0,152.8319,152.8319,152.3901,152.5499,26152.0
2018-10-04 12:20:00,162.31,162.61,162.28,162.61,30075.0,152.5593,152.8413,152.5311,152.8413,30075.0
2018-10-04 12:30:00,162.59,162.85,162.38,162.38,22179.0,152.8225,153.0669,152.6251,152.6251,22179.0
2018-10-04 12:40:00,162.38,162.4,161.98,162.15,22495.0,152.6251,152.6439,152.2491,152.4089,22495.0
2018-10-04 12:50:00,162.14,162.32,161.93,162.19,27601.0,152.3995,152.5687,152.2021,152.4465,27601.0
2018-10-04 13:00:00,162.13,162.16,161.6,161.7,17860.0,152.3901,152.4183,151.892,151.9859,17860.0
2018-10-04 13:10:00,161.7,161.95,161.61,161.82,26389.0,151.9859,152.2209,151.9014,152.0987,26389.0
2018-10-04 13:20:00,161.8,162.27,161.69,162.19,7856.0,152.0799,152.5217,151.9765,152.4465,7856.0
2018-10-04 13:30:00,162.1,162.13,161.6,161.72,11480.0,152.3619,152.3901,151.892,152.0047,11480.0
2018-10-04 13:40:00,161.77,162.03,161.72,161.94,8962.0,152.0517,152.2961,152.0047,152.2115,8962.0
2018-10-04 13:50:00,161.89,161.91,161.72,161.81,7400.0,152.1645,152.1833,152.0047,152.0893,7400.0
2018-10-04 14:00:00,161.84,162.07,161.76,161.9,16587.0,152.1175,152.3337,152.0423,152.1739,16587.0
2018-10-04 14:10:00,161.89,161.99,161.74,161.78,13481.0,152.1645,152.2585,152.0235,152.0611,13481.0
2018-10-04 14:20:00,161.83,161.84,161.6,161.64,13706.0,152.1081,152.1175,151.892,151.9295,13706.0
2018-10-04 14:30:00,161.6,161.95,161.56,161.87,25927.0,151.892,152.2209,151.8544,152.1457,25927.0
2018-10-04 14:40:00,161.83,161.84,161.51,161.6,15351.0,152.1081,152.1175,151.8074,151.892,15351.0
2018-10-04 14:50:00,161.6,161.92,161.59,161.82,15342.0,151.892,152.1927,151.8826,152.0987,15342.0
2018-10-04 15:00:00,161.82,162.36,161.82,162.36,27675.0,152.0987,152.6063,152.0987,152.6063,27675.0
2018-10-04 15:10:00,162.4,162.58,162.31,162.55,32662.0,152.6439,152.8131,152.5593,152.7849,32662.0
2018-10-04 15:20:00,162.57,162.6,162.39,162.53,34231.0,152.8037,152.8319,152.6345,152.7661,34231.0
2018-10-04 15:30:00,162.51,162.83,162.5,162.82,29021.0,152.7473,153.0481,152.7379,153.0387,29021.0
2018-10-04 15:40:00,162.81,163.41,162.69,163.32,47134.0,153.0293,153.5932,152.9165,153.5086,47134.0
2018-10-04 15:50:00,163.35,163.4,162.84,163.03,108202.0,153.5368,153.5838,153.0575,153.236,108202.0
2018-10-05 09:30:00,162.74,163.3,161.49,162.52,14266.0,152.9635,153.4898,151.7886,152.7567,14266.0
2018-10-05 09:40:00,162.75,163.34,162.61,162.79,16538.0,152.9729,153.5274,152.8413,153.0105,16538.0
2018-10-05 09:50:00,162.85,163.27,162.77,163.01,11762.0,153.0669,153.4616,152.9917,153.2172,11762.0
2018-10-05 10:00:00,163.08,163.27,162.68,162.69,33226.0,153.283,153.4616,152.9071,152.9165,33226.0
2018-10-05 10:10:00,162.67,162.73,162.32,162.59,12717.0,152.8977,152.9541,152.5687,152.8225,12717.0
2018-10-05 10:20:00,162.59,163.11,162.49,163.05,17625.0,152.8225,153.3112,152.7285,153.2548,17625.0
2018-10-05 10:30:00,162.98,163.07,162.75,162.8,22810.0,153.189,153.2736,152.9729,153.0199,22810.0
2018-10-05 10:40:00,162.81,163.18,162.78,163.05,7281.0,153.0293,153.377,153.0011,153.2548,7281.0
2018-10-05 10:50:00,163.0,163.01,162.51,162.63,11653.0,153.2078,153.2172,152.7473,152.8601,11653.0
2018-10-05 11:00:00,162.59,162.59,162.16,162.16,13247.0,152.8225,152.8225,152.4183,152.4183,13247.0
2018-10-05 11:10:00,162.13,162.16,161.62,161.68,17796.0,152.3901,152.4183,151.9108,151.9671,17796.0
2018-10-05 11:20:00,161.6,161.62,161.13,161.17,36967.0,151.892,151.9108,151.4502,151.4878,36967.0
2018-10-05 11:30:00,161.17,161.38,161.01,161.09,16203.0,151.4878,151.6852,151.3374,151.4126,16203.0
2018-10-05 11:40:00,161.11,161.11,159.84,160.01,34408.0,151.4314,151.4314,150.2377,150.3975,34408.0
2018-10-05 11:50:00,160.08,160.52,159.86,160.43,34061.0,150.4633,150.8768,150.2565,150.7922,34061.0
2018-10-05 12:00:00,160.45,160.98,160.44,160.98,16125.0,150.811,151.3092,150.8016,151.3092,16125.0
2018-10-05 12:10:00,160.99,161.07,160.75,160.75,9987.0,151.3186,151.3938,151.093,151.093,9987.0
2018-10-05 12:20:00,160.79,161.07,160.79,161.05,6967.0,151.1306,151.3938,151.1306,151.375,6967.0
2018-10-05 12:30:00,160.96,160.97,160.55,160.55,8132.0,151.2904,151.2998,150.905,150.905,8132.0
2018-10-05 12:40:00,160.5,160.77,160.38,160.74,15312.0,150.858,151.1118,150.7452,151.0836,15312.0
2018-10-05 12:50:00,160.76,161.04,160.73,160.85,9104.0,151.1024,151.3656,151.0742,151.187,9104.0
2018-10-05 13:00:00,160.83,160.83,160.11,160.24,19308.0,151.1682,151.1682,150.4915,150.6137,19308.0
2018-10-05 13:10:00,160.34,160.65,160.23,160.64,7371.0,150.7076,150.999,150.6043,150.9896,7371.0
2018-10-05 13:20:00,160.62,160.62,160.29,160.36,10875.0,150.9708,150.9708,150.6607,150.7264,10875.0
2018-10-05 13:30:00,160.27,160.41,160.2,160.38,7533.0,150.6419,150.7734,150.5761,150.7452,7533.0
2018-10-05 13:40:00,160.41,161.05,160.41,161.05,10068.0,150.7734,151.375,150.7734,151.375,10068.0
2018-10-05 13:50:00,161.07,161.29,160.91,161.03,11259.0,151.3938,151.6006,151.2434,151.3562,11259.0
2018-10-05 14:00:00,161.06,161.39,161.01,161.1,7787.0,151.3844,151.6946,151.3374,151.422,7787.0
2018-10-05 14:10:00,161.13,161.51,160.99,161.51,9877.0,151.4502,151.8074,151.3186,151.8074,9877.0
2018-10-05 14:20:00,161.52,161.78,161.49,161.78,11329.0,151.8168,152.0611,151.7886,152.0611,11329.0
2018-10-05 14:30:00,161.75,161.97,161.59,161.69,8745.0,152.0329,152.2397,151.8826,151.9765,8745.0
2018-10-05 14:40:00,161.66,161.68,161.37,161.39,11166.0,151.9483,151.9671,151.6758,151.6946,11166.0
2018-10-05 14:50:00,161.41,161.6,161.35,161.5,21771.0,151.7134,151.892,151.657,151.798,21771.0
2018-10-05 15:00:00,161.52,161.81,161.39,161.73,25928.0,151.8168,152.0893,151.6946,152.0141,25928.0
2018-10-05 15:10:00,161.73,161.76,161.56,161.62,17065.0,152.0141,152.0423,151.8544,151.9108,17065.0
2018-10-05 15:20:00,161.61,161.87,161.52,161.53,14296.0,151.9014,152.1457,151.8168,151.8262,14296.0
2018-10-05 15:30:00,161.51,161.51,161.06,161.06,28540.0,151.8074,151.8074,151.3844,151.3844,28540.0
2018-10-05 15:40:00,161.05,161.83,161.02,161.47,31864.0,151.375,152.1081,151.3468,151.7698,31864.0
2018-10-05 15:50:00,161.4,161.54,161.18,161.36,67760.0,151.704,151.8356,151.4972,151.6664,67760.0
2018-10-08 09:30:00,160.48,160.53,159.79,160.19,20236.0,150.8392,150.8862,150.1907,150.5667,20236.0
2018-10-08 09:40:00,160.28,160.85,160.21,160.74,7877.0,150.6513,151.187,150.5855,151.0836,7877.0
2018-10-08 09:50:00,160.72,160.83,160.5,160.59,5401.0,151.0648,151.1682,150.858,150.9426,5401.0
2018-10-08 10:00:00,160.67,160.83,160.35,160.46,17221.0,151.0178,151.1682,150.717,150.8204,17221.0
2018-10-08 10:10:00,160.58,161.06,160.39,161.06,8374.0,150.9332,151.3844,150.7546,151.3844,8374.0
2018-10-08 10:20:00,161.02,161.12,160.87,161.0,10182.0,151.3468,151.4408,151.2058,151.328,10182.0
2018-10-08 10:30:00,160.91,161.26,160.91,161.25,10416.0,151.2434,151.5724,151.2434,151.563,10416.0
2018-10-08 10:40:00,161.3,161.36,160.71,160.77,5290.0,151.61,151.6664,151.0554,151.1118,5290.0
2018-10-08 10:50:00,160.78,160.78,160.48,160.68,6353.0,151.1212,151.1212,150.8392,151.0272,6353.0
2018-10-08 11:00:00,160.64,160.72,160.23,160.23,12692.0,150.9896,151.0648,150.6043,150.6043,12692.0
2018-10-08 11:10:00,160.16,160.32,160.13,160.28,8714.0,150.5385,150.6888,150.5103,150.6513,8714.0
2018-10-08 11:20:00,160.28,160.47,160.18,160.2,16091.0,150.6513,150.8298,150.5573,150.5761,16091.0
2018-10-08 11:30:00,160.23,160.28,159.82,159.84,78301.0,150.6043,150.6513,150.2189,150.2377,78301.0
2018-10-08 11:40:00,159.88,159.88,159.21,159.55,24842.0,150.2753,150.2753,149.6455,149.9651,24842.0
2018-10-08 11:50:00,159.53,159.84,159.51,159.82,12087.0,149.9463,150.2377,149.9275,150.2189,12087.0
2018-10-08 12:00:00,159.76,160.0,159.62,159.84,12929.0,150.1625,150.3881,150.0309,150.2377,12929.0
2018-10-08 12:10:00,159.82,160.0,159.76,159.77,24240.0,150.2189,150.3881,150.1625,150.1719,24240.0
2018-10-08 12:20:00,159.76,160.18,159.68,160.14,9882.0,150.1625,150.5573,150.0873,150.5197,9882.0
2018-10-08 12:30:00,160.12,160.12,159.76,159.97,7407.0,150.5009,150.5009,150.1625,150.3599,7407.0
2018-10-08 12:40:00,159.92,159.97,159.65,159.65,8684.0,150.3129,150.3599,150.0591,150.0591,8684.0
2018-10-08 12:50:00,159.63,159.68,159.12,159.12,9542.0,150.0403,150.0873,149.5609,149.5609,9542.0
2018-10-08 13:00:00,159.11,159.7,159.11,159.66,17377.0,149.5515,150.1061,149.5515,150.0685,17377.0
2018-10-08 13:10:00,159.67,159.72,159.57,159.64,17960.0,150.0779,150.1249,149.9839,150.0497,17960.0
2018-10-08 13:20:00,159.62,159.78,159.5,159.62,20622.0,150.0309,150.1813,149.9181,150.0309,20622.0
2018-10-08 13:30:00,159.59,160.18,159.59,160.13,8456.0,150.0027,150.5573,150.0027,150.5103,8456.0
2018-10-08 13:40:00,160.16,160.47,160.16,160.47,6745.0,150.5385,150.8298,150.5385,150.8298,6745.0
2018-10-08 13:50:00,160.41,160.8,160.32,160.34,30326.0,150.7734,151.14,150.6888,150.7076,30326.0
2018-10-08 14:00:00,160.2,161.32,160.2,161.27,11607.0,150.5761,151.6288,150.5761,151.5818,11607.0
2018-10-08 14:10:00,161.28,161.32,161.06,161.27,13228.0,151.5912,151.6288,151.3844,151.5818,13228.0
2018-10-08 14:20:00,161.32,161.34,160.89,161.09,14025.0,151.6288,151.6476,151.2246,151.4126,14025.0
2018-10-08 14:30:00,161.1,161.48,161.1,161.36,22333.0,151.422,151.7792,151.422,151.6664,22333.0
2018-10-08 14:40:00,161.34,161.47,161.24,161.47,19916.0,151.6476,151.7698,151.5536,151.7698,19916.0
2018-10-08 14:50:00,161.49,161.52,161.25,161.34,20216.0,151.7886,151.8168,151.563,151.6476,20216.0
2018-10-08 15:00:00,161.34,161.62,161.31,161.61,33819.0,151.6476,151.9108,151.6194,151.9014,33819.0
2018-10-08 15:10:00,161.59,161.71,161.52,161.69,16356.0,151.8826,151.9953,151.8168,151.9765,16356.0
2018-10-08 15:20:00,161.69,161.77,161.57,161.59,26226.0,151.9765,152.0517,151.8638,151.8826,26226.0
2018-10-08 15:30:00,161.61,161.7,161.3,161.43,31120.0,151.9014,151.9859,151.61,151.7322,31120.0
2018-10-08 15:40:00,161.45,161.8,161.41,161.72,38899.0,151.751,152.0799,151.7134,152.0047,38899.0
2018-10-08 15:50:00,161.74,161.78,161.6,161.68,84364.0,152.0235,152.0611,151.892,151.9671,84364.0
2018-10-09 09:30:00,161.23,162.37,159.07,162.37,19234.0,151.5442,152.6157,149.5139,152.6157,19234.0
2018-10-09 09:40:00,162.38,162.38,161.36,161.96,12631.0,152.6251,152.6251,151.6664,152.2303,12631.0
2018-10-09 09:50:00,162.0,162.13,161.71,162.03,20438.0,152.2679,152.3901,151.9953,152.2961,20438.0
2018-10-09 10:00:00,162.0,162.32,162.0,162.04,25294.0,152.2679,152.5687,152.2679,152.3055,25294.0
2018-10-09 10:10:00,161.93,162.21,161.9,162.1,29763.0,152.2021,152.4653,152.1739,152.3619,29763.0
2018-10-09 10:20:00,162.09,162.55,162.05,162.46,12571.0,152.3525,152.7849,152.3149,152.7003,12571.0
2018-10-09 10:30:00,162.47,162.63,162.18,162.36,16011.0,152.7097,152.8601,152.4371,152.6063,16011.0
2018-10-09 10:40:00,162.4,162.64,162.37,162.6,10096.0,152.6439,152.8695,152.6157,152.8319,10096.0
2018-10-09 10:50:00,162.55,162.55,162.03,162.09,9870.0,152.7849,152.7849,152.2961,152.3525,9870.0
2018-10-09 11:00:00,161.94,161.99,161.41,161.41,6212.0,152.2115,152.2585,151.7134,151.7134,6212.0
2018-10-09 11:10:00,161.55,161.78,161.4,161.5,8080.0,151.845,152.0611,151.704,151.798,8080.0
2018-10-09 11:20:00,161.5,161.83,161.38,161.83,5355.0,151.798,152.1081,151.6852,152.1081,5355.0
2018-10-09 11:30:00,161.74,161.91,161.68,161.69,6951.0,152.0235,152.1833,151.9671,151.9765,6951.0
2018-10-09 11:40:00,161.69,161.77,161.47,161.65,5900.0,151.9765,152.0517,151.7698,151.9389,5900.0
2018-10-09 11:50:00,161.66,161.98,161.65,161.73,15980.0,151.9483,152.2491,151.9389,152.0141,15980.0
2018-10-09 12:00:00,161.72,161.99,161.72,161.88,9261.0,152.0047,152.2585,152.0047,152.1551,9261.0
2018-10-09 12:10:00,161.82,161.84,161.43,161.52,4772.0,152.0987,152.1175,151.7322,151.8168,4772.0
2018-10-09 12:20:00,161.49,161.5,161.34,161.44,4651.0,151.7886,151.798,151.6476,151.7416,4651.0
2018-10-09 12:30:00,161.44,161.79,161.35,161.72,5624.0,151.7416,152.0705,151.657,152.0047,5624.0
2018-10-09 12:40:00,161.71,161.71,161.0,161.16,7954.0,151.9953,151.9953,151.328,151.4784,7954.0
2018-10-09 12:50:00,161.19,161.32,161.11,161.19,2800.0,151.5066,151.6288,151.4314,151.5066,2800.0
2018-10-09 13:00:00,161.16,161.19,160.92,161.07,13218.0,151.4784,151.5066,151.2528,151.3938,13218.0
2018-10-09 13:10:00,161.09,161.56,161.08,161.45,5000.0,151.4126,151.8544,151.4032,151.751,5000.0
2018-10-09 13:20:00,161.53,161.7,161.49,161.5,4743.0,151.8262,151.9859,151.7886,151.798,4743.0
2018-10-09 13:30:00,161.49,161.51,161.2,161.33,6022.0,151.7886,151.8074,151.516,151.6382,6022.0
2018-10-09 13:40:00,161.28,161.47,161.18,161.43,11572.0,151.5912,151.7698,151.4972,151.7322,11572.0
2018-10-09 13:50:00,161.41,161.65,161.37,161.59,3500.0,151.7134,151.9389,151.6758,151.8826,3500.0
2018-10-09 14:00:00,161.55,161.59,161.36,161.59,5525.0,151.845,151.8826,151.6664,151.8826,5525.0
2018-10-09 14:10:00,161.57,161.65,161.44,161.49,4971.0,151.8638,151.9389,151.7416,151.7886,4971.0
2018-10-09 14:20:00,161.54,162.22,161.54,162.22,15991.0,151.8356,152.4747,151.8356,152.4747,15991.0
2018-10-09 14:30:00,162.18,162.24,161.91,161.92,21864.0,152.4371,152.4935,152.1833,152.1927,21864.0
2018-10-09 14:40:00,161.9,161.9,161.71,161.83,6889.0,152.1739,152.1739,151.9953,152.1081,6889.0
2018-10-09 14:50:00,161.85,162.23,161.85,162.16,8165.0,152.1269,152.4841,152.1269,152.4183,8165.0
2018-10-09 15:00:00,162.13,162.15,161.97,162.0,8665.0,152.3901,152.4089,152.2397,152.2679,8665.0
2018-10-09 15:10:00,162.02,162.02,161.86,161.93,11675.0,152.2867,152.2867,152.1363,152.2021,11675.0
2018-10-09 15:20:00,161.92,161.92,161.62,161.7,17245.0,152.1927,152.1927,151.9108,151.9859,17245.0
2018-10-09 15:30:00,161.71,161.86,161.67,161.85,13990.0,151.9953,152.1363,151.9577,152.1269,13990.0
2018-10-09 15:40:00,161.84,162.22,161.81,162.07,34620.0,152.1175,152.4747,152.0893,152.3337,34620.0
2018-10-09 15:50:00,162.04,162.04,161.61,161.66,48050.0,152.3055,152.3055,151.9014,151.9483,48050.0
2018-10-10 09:30:00,161.19,162.45,160.32,160.55,9463.0,151.5066,152.6909,150.6888,150.905,9463.0
2018-10-10 09:40:00,160.57,160.58,159.92,160.12,8421.0,150.9238,150.9332,150.3129,150.5009,8421.0
2018-10-10 09:50:00,160.16,160.23,159.41,159.49,8038.0,150.5385,150.6043,149.8335,149.9087,8038.0
2018-10-10 10:00:00,159.58,159.65,158.77,159.28,15697.0,149.9933,150.0591,149.232,149.7113,15697.0
2018-10-10 10:10:00,159.21,159.61,159.02,159.61,9862.0,149.6455,150.0215,149.4669,150.0215,9862.0
2018-10-10 10:20:00,159.64,159.79,159.28,159.62,11399.0,150.0497,150.1907,149.7113,150.0309,11399.0
2018-10-10 10:30:00,159.68,159.99,159.58,159.66,7528.0,150.0873,150.3787,149.9933,150.0685,7528.0
2018-10-10 10:40:00,159.63,159.71,158.94,158.94,13467.0,150.0403,150.1155,149.3918,149.3918,13467.0
2018-10-10 10:50:00,158.92,159.33,158.59,158.78,18861.0,149.373,149.7583,149.0628,149.2414,18861.0
2018-10-10 11:00:00,158.74,158.79,158.18,158.18,10182.0,149.2038,149.2508,148.6774,148.6774,10182.0
2018-10-10 11:10:00,158.16,158.18,157.65,157.74,31013.0,148.6586,148.6774,148.1792,148.2638,31013.0
2018-10-10 11:20:00,157.72,157.74,157.24,157.68,50816.0,148.245,148.2638,147.7939,148.2074,50816.0
2018-10-10 11:30:00,157.7,157.75,157.13,157.49,55178.0,148.2262,148.2732,147.6905,148.0289,55178.0
2018-10-10 11:40:00,157.5,157.97,157.45,157.97,9517.0,148.0383,148.48,147.9913,148.48,9517.0
2018-10-10 11:50:00,157.99,158.07,157.79,157.8,6366.0,148.4988,148.574,148.3108,148.3202,6366.0
2018-10-10 12:00:00,157.74,157.78,157.27,157.5,8074.0,148.2638,148.3014,147.8221,148.0383,8074.0
2018-10-10 12:10:00,157.46,158.5,157.46,158.5,8038.0,148.0007,148.9782,148.0007,148.9782,8038.0
2018-10-10 12:20:00,158.55,158.57,157.91,157.99,7328.0,149.0252,149.044,148.4236,148.4988,7328.0
2018-10-10 12:30:00,157.88,157.88,157.58,157.6,6428.0,148.3954,148.3954,148.1135,148.1323,6428.0
2018-10-10 12:40:00,157.62,157.75,157.49,157.72,32581.0,148.151,148.2732,148.0289,148.245,32581.0
2018-10-10 12:50:00,157.69,158.27,157.69,157.89,19289.0,148.2168,148.762,148.2168,148.4048,19289.0
2018-10-10 13:00:00,157.68,157.68,157.35,157.68,4901.0,148.2074,148.2074,147.8973,148.2074,4901.0
2018-10-10 13:10:00,157.67,158.4,157.61,158.3,14473.0,148.198,148.8842,148.1417,148.7902,14473.0
2018-10-10 13:20:00,158.34,158.77,158.28,158.65,8611.0,148.8278,149.232,148.7714,149.1192,8611.0
2018-10-10 13:30:00,158.56,158.88,158.49,158.87,9402.0,149.0346,149.3354,148.9688,149.326,9402.0
2018-10-10 13:40:00,158.96,159.02,158.65,158.96,8819.0,149.4105,149.4669,149.1192,149.4105,8819.0
2018-10-10 13:50:00,158.82,159.14,158.71,159.13,17359.0,149.279,149.5797,149.1756,149.5703,17359.0
2018-10-10 14:00:00,159.1,159.13,158.42,158.43,10662.0,149.5421,149.5703,148.903,148.9124,10662.0
2018-10-10 14:10:00,158.42,158.69,158.22,158.46,32435.0,148.903,149.1568,148.715,148.9406,32435.0
2018-10-10 14:20:00,158.51,158.51,158.02,158.16,11733.0,148.9876,148.9876,148.527,148.6586,11733.0
2018-10-10 14:30:00,158.14,158.24,157.65,157.75,9688.0,148.6398,148.7338,148.1792,148.2732,9688.0
2018-10-10 14:40:00,157.79,157.96,157.67,157.9,11615.0,148.3108,148.4706,148.198,148.4142,11615.0
2018-10-10 14:50:00,157.92,158.28,157.92,158.14,9060.0,148.433,148.7714,148.433,148.6398,9060.0
2018-10-10 15:00:00,158.04,158.11,157.7,157.7,12672.0,148.5458,148.6116,148.2262,148.2262,12672.0
2018-10-10 15:10:00,157.69,157.71,157.32,157.41,16675.0,148.2168,148.2356,147.8691,147.9537,16675.0
2018-10-10 15:20:00,157.38,157.74,157.38,157.74,138912.0,147.9255,148.2638,147.9255,148.2638,138912.0
2018-10-10 15:30:00,157.71,157.71,157.15,157.25,23593.0,148.2356,148.2356,147.7093,147.8033,23593.0
2018-10-10 15:40:00,157.17,157.5,156.5,157.44,45937.0,147.7281,148.0383,147.0983,147.9819,45937.0
2018-10-10 15:50:00,157.44,157.53,155.88,156.06,136829.0,147.9819,148.0665,146.5156,146.6848,136829.0
2018-10-11 09:30:00,155.2,156.5,154.48,156.32,53284.0,145.8764,147.0983,145.1997,146.9291,53284.0
2018-10-11 09:40:00,156.38,157.14,156.3,157.14,28179.0,146.9855,147.6999,146.9103,147.6999,28179.0
2018-10-11 09:50:00,157.04,158.34,157.04,158.13,35840.0,147.6059,148.8278,147.6059,148.6304,35840.0
2018-10-11 10:00:00,157.92,157.99,156.42,156.58,45018.0,148.433,148.4988,147.0231,147.1735,45018.0
2018-10-11 10:10:00,156.72,156.73,155.54,156.01,17284.0,147.3051,147.3145,146.196,146.6378,17284.0
2018-10-11 10:20:00,156.06,156.43,156.03,156.2,28081.0,146.6848,147.0325,146.6566,146.8164,28081.0
2018-10-11 10:30:00,156.15,156.56,155.79,155.89,29967.0,146.7694,147.1547,146.431,146.525,29967.0
2018-10-11 10:40:00,155.78,156.06,155.2,155.27,29450.0,146.4216,146.6848,145.8764,145.9422,29450.0
2018-10-11 10:50:00,155.34,155.62,154.84,155.04,20010.0,146.008,146.2712,145.5381,145.726,20010.0
2018-10-11 11:00:00,154.99,155.09,153.72,154.7,29480.0,145.679,145.773,144.4853,145.4065,29480.0
2018-10-11 11:10:00,154.58,154.58,153.99,154.07,35673.0,145.2937,145.2937,144.7391,144.8143,35673.0
2018-10-11 11:20:00,154.06,154.91,153.94,154.54,21618.0,144.8049,145.6039,144.6921,145.2561,21618.0
2018-10-11 11:30:00,154.56,154.77,154.11,154.31,11523.0,145.2749,145.4723,144.8519,145.0399,11523.0
2018-10-11 11:40:00,154.36,155.0,154.24,154.91,18226.0,145.0869,145.6884,144.9741,145.6039,18226.0
2018-10-11 11:50:00,154.8,155.41,154.69,155.08,19964.0,145.5005,146.0738,145.3971,145.7636,19964.0
2018-10-11 12:00:00,155.13,155.51,155.05,155.29,11311.0,145.8106,146.1678,145.7354,145.961,11311.0
2018-10-11 12:10:00,155.36,155.98,155.31,155.85,7800.0,146.0268,146.6096,145.9798,146.4874,7800.0
2018-10-11 12:20:00,155.87,156.42,155.84,155.84,10261.0,146.5062,147.0231,146.478,146.478,10261.0
2018-10-11 12:30:00,155.74,155.85,155.4,155.4,8409.0,146.384,146.4874,146.0644,146.0644,8409.0
2018-10-11 12:40:00,155.42,155.68,155.18,155.25,6500.0,146.0832,146.3276,145.8576,145.9234,6500.0
2018-10-11 12:50:00,155.13,155.59,155.0,155.42,9518.0,145.8106,146.243,145.6884,146.0832,9518.0
2018-10-11 13:00:00,155.27,155.44,154.92,155.39,14324.0,145.9422,146.102,145.6133,146.055,14324.0
2018-10-11 13:10:00,155.32,155.98,155.22,155.85,10175.0,145.9892,146.6096,145.8952,146.4874,10175.0
2018-10-11 13:20:00,155.83,156.14,155.7,155.85,19402.0,146.4686,146.76,146.3464,146.4874,19402.0
2018-10-11 13:30:00,155.87,156.01,155.43,155.46,10339.0,146.5062,146.6378,146.0926,146.1208,10339.0
2018-10-11 13:40:00,155.61,155.63,155.26,155.31,6396.0,146.2618,146.2806,145.9328,145.9798,6396.0
2018-10-11 13:50:00,155.22,155.87,155.1,155.8,9600.0,145.8952,146.5062,145.7824,146.4404,9600.0
2018-10-11 14:00:00,155.92,155.96,155.54,155.54,7119.0,146.5532,146.5908,146.196,146.196,7119.0
2018-10-11 14:10:00,155.53,155.53,154.65,154.76,17296.0,146.1866,146.1866,145.3595,145.4629,17296.0
2018-10-11 14:20:00,154.68,155.06,154.53,154.71,22303.0,145.3877,145.7448,145.2467,145.4159,22303.0
2018-10-11 14:30:00,154.6,154.78,153.95,154.11,10817.0,145.3125,145.4817,144.7015,144.8519,10817.0
2018-10-11 14:40:00,154.0,154.06,152.6,153.42,21718.0,144.7485,144.8049,143.4326,144.2034,21718.0
2018-10-11 14:50:00,153.61,154.12,153.31,153.73,18308.0,144.3819,144.8613,144.1,144.4947,18308.0
2018-10-11 15:00:00,153.68,154.24,153.43,153.88,13147.0,144.4477,144.9741,144.2128,144.6357,13147.0
2018-10-11 15:10:00,153.72,155.13,153.39,154.95,50498.0,144.4853,145.8106,144.1752,145.6414,50498.0
2018-10-11 15:20:00,155.09,155.25,154.77,154.91,16440.0,145.773,145.9234,145.4723,145.6039,16440.0
2018-10-11 15:30:00,154.86,155.2,153.91,154.3,50016.0,145.5569,145.8764,144.6639,145.0305,50016.0
2018-10-11 15:40:00,154.26,154.5,153.29,153.37,67466.0,144.9929,145.2185,144.0812,144.1564,67466.0
2018-10-11 15:50:00,153.38,153.99,153.22,153.33,164947.0,144.1658,144.7391,144.0154,144.1188,164947.0
2018-10-12 09:30:00,156.63,156.78,155.93,156.36,40458.0,147.2205,147.3615,146.5626,146.9667,40458.0
2018-10-12 09:40:00,156.25,157.13,156.0,157.13,26884.0,146.8634,147.6905,146.6284,147.6905,26884.0
2018-10-12 09:50:00,157.02,157.82,156.92,157.62,14296.0,147.5871,148.339,147.4931,148.151,14296.0
2018-10-12 10:00:00,157.45,158.32,157.37,158.32,15722.0,147.9913,148.809,147.9161,148.809,15722.0
2018-10-12 10:10:00,158.4,158.49,157.41,157.5,33836.0,148.8842,148.9688,147.9537,148.0383,33836.0
2018-10-12 10:20:00,157.55,157.85,157.25,157.54,43778.0,148.0853,148.3672,147.8033,148.0759,43778.0
2018-10-12 10:30:00,157.44,158.35,157.44,158.26,22962.0,147.9819,148.8372,147.9819,148.7526,22962.0
2018-10-12 10:40:00,158.29,158.72,158.18,158.3,34289.0,148.7808,149.185,148.6774,148.7902,34289.0
2018-10-12 10:50:00,158.32,158.6,158.02,158.11,13543.0,148.809,149.0722,148.527,148.6116,13543.0
2018-10-12 11:00:00,158.13,158.25,157.67,157.89,28706.0,148.6304,148.7432,148.198,148.4048,28706.0
2018-10-12 11:10:00,157.89,158.11,157.73,157.74,16868.0,148.4048,148.6116,148.2544,148.2638,16868.0
2018-10-12 11:20:00,157.72,157.93,157.39,157.43,15423.0,148.245,148.4424,147.9349,147.9725,15423.0
2018-10-12 11:30:00,157.48,157.48,156.92,156.95,20857.0,148.0195,148.0195,147.4931,147.5213,20857.0
2018-10-12 11:40:00,157.0,157.0,155.94,156.0,44115.0,147.5683,147.5683,146.572,146.6284,44115.0
2018-10-12 11:50:00,156.02,156.15,155.81,156.02,51413.0,146.6472,146.7694,146.4498,146.6472,51413.0
2018-10-12 12:00:00,155.95,156.14,155.77,155.91,23488.0,146.5814,146.76,146.4122,146.5438,23488.0
2018-10-12 12:10:00,155.91,156.05,155.47,155.54,31692.0,146.5438,146.6754,146.1302,146.196,31692.0
2018-10-12 12:20:00,155.46,155.81,155.32,155.45,12722.0,146.1208,146.4498,145.9892,146.1114,12722.0
2018-10-12 12:30:00,155.41,155.5,154.96,154.96,17900.0,146.0738,146.1584,145.6508,145.6508,17900.0
2018-10-12 12:40:00,154.97,155.04,154.06,154.16,21468.0,145.6602,145.726,144.8049,144.8989,21468.0
2018-10-12 12:50:00,154.14,154.96,154.06,154.91,35912.0,144.8801,145.6508,144.8049,145.6039,35912.0
2018-10-12 13:00:00,154.81,155.29,154.71,155.22,30299.0,145.5099,145.961,145.4159,145.8952,30299.0
2018-10-12 13:10:00,155.27,155.42,155.17,155.17,8614.0,145.9422,146.0832,145.8482,145.8482,8614.0
2018-10-12 13:20:00,155.33,155.58,155.24,155.39,15186.0,145.9986,146.2336,145.914,146.055,15186.0
2018-10-12 13:30:00,155.32,155.44,154.95,155.15,11476.0,145.9892,146.102,145.6414,145.8294,11476.0
2018-10-12 13:40:00,155.18,155.65,155.18,155.46,14000.0,145.8576,146.2994,145.8576,146.1208,14000.0
2018-10-12 13:50:00,155.46,155.5,155.1,155.13,13271.0,146.1208,146.1584,145.7824,145.8106,13271.0
2018-10-12 14:00:00,155.13,155.22,154.71,154.73,18531.0,145.8106,145.8952,145.4159,145.4347,18531.0
2018-10-12 14:10:00,154.71,155.04,154.43,155.03,30666.0,145.4159,145.726,145.1527,145.7166,30666.0
2018-10-12 14:20:00,155.05,155.42,154.94,155.42,14243.0,145.7354,146.0832,145.632,146.0832,14243.0
2018-10-12 14:30:00,155.45,155.5,155.08,155.26,14322.0,146.1114,146.1584,145.7636,145.9328,14322.0
2018-10-12 14:40:00,155.22,155.34,154.74,154.97,11016.0,145.8952,146.008,145.4441,145.6602,11016.0
2018-10-12 14:50:00,155.0,155.81,154.98,155.74,22540.0,145.6884,146.4498,145.6696,146.384,22540.0
2018-10-12 15:00:00,155.72,156.03,155.39,156.0,22838.0,146.3652,146.6566,146.055,146.6284,22838.0
2018-10-12 15:10:00,156.0,156.14,155.61,155.66,23734.0,146.6284,146.76,146.2618,146.3088,23734.0
2018-10-12 15:20:00,155.7,156.49,155.69,156.34,26825.0,146.3464,147.0889,146.337,146.9479,26825.0
2018-10-12 15:30:00,156.28,156.46,155.94,155.98,31295.0,146.8915,147.0607,146.572,146.6096,31295.0
2018-10-12 15:40:00,155.96,156.46,155.87,156.04,80459.0,146.5908,147.0607,146.5062,146.666,80459.0
2018-10-12 15:50:00,156.03,156.4,155.85,155.95,202234.0,146.6566,147.0043,146.4874,146.5814,202234.0
2018-10-15 09:30:00,155.54,155.63,154.8,155.0,18001.0,146.196,146.2806,145.5005,145.6884,18001.0
2018-10-15 09:40:00,154.8,156.38,154.8,156.34,24264.0,145.5005,146.9855,145.5005,146.9479,24264.0
2018-10-15 09:50:00,156.39,156.44,155.4,155.9,13922.0,146.9949,147.0419,146.0644,146.5344,13922.0
2018-10-15 10:00:00,155.63,155.91,155.04,155.04,10900.0,146.2806,146.5438,145.726,145.726,10900.0
2018-10-15 10:10:00,155.06,155.43,154.81,155.02,10108.0,145.7448,146.0926,145.5099,145.7072,10108.0
2018-10-15 10:20:00,155.09,155.92,155.06,155.79,8120.0,145.773,146.5532,145.7448,146.431,8120.0
2018-10-15 10:30:00,155.67,156.14,155.61,155.79,19493.0,146.3182,146.76,146.2618,146.431,19493.0
2018-10-15 10:40:00,155.8,155.89,155.56,155.8,24238.0,146.4404,146.525,146.2148,146.4404,24238.0
2018-10-15 10:50:00,155.81,156.02,155.7,155.98,20735.0,146.4498,146.6472,146.3464,146.6096,20735.0
2018-10-15 11:00:00,156.01,156.38,155.99,156.24,22343.0,146.6378,146.9855,146.619,146.854,22343.0
2018-10-15 11:10:00,156.31,156.52,156.23,156.38,28849.0,146.9197,147.1171,146.8446,146.9855,28849.0
2018-10-15 11:20:00,156.42,156.85,156.12,156.83,14858.0,147.0231,147.4273,146.7412,147.4085,14858.0
2018-10-15 11:30:00,156.83,156.85,156.4,156.63,18208.0,147.4085,147.4273,147.0043,147.2205,18208.0
2018-10-15 11:40:00,156.59,156.73,156.09,156.35,21777.0,147.1829,147.3145,146.713,146.9573,21777.0
2018-10-15 11:50:00,156.42,156.48,155.85,155.89,15737.0,147.0231,147.0795,146.4874,146.525,15737.0
2018-10-15 12:00:00,155.89,156.19,155.67,156.05,10340.0,146.525,146.807,146.3182,146.6754,10340.0
2018-10-15 12:10:00,155.98,156.47,155.87,156.42,28744.0,146.6096,147.0701,146.5062,147.0231,28744.0
2018-10-15 12:20:00,156.37,156.51,156.29,156.51,9653.0,146.9761,147.1077,146.9009,147.1077,9653.0
2018-10-15 12:30:00,156.5,157.05,156.5,157.02,17955.0,147.0983,147.6153,147.0983,147.5871,17955.0
2018-10-15 12:40:00,157.02,157.06,156.72,156.96,25027.0,147.5871,147.6247,147.3051,147.5307,25027.0
2018-10-15 12:50:00,156.97,157.09,156.48,156.59,28556.0,147.5401,147.6529,147.0795,147.1829,28556.0
2018-10-15 13:00:00,156.6,157.16,156.6,156.97,11253.0,147.1923,147.7187,147.1923,147.5401,11253.0
2018-10-15 13:10:00,156.9,157.23,156.82,157.1,12880.0,147.4743,147.7845,147.3991,147.6623,12880.0
2018-10-15 13:20:00,157.08,157.17,156.75,157.15,13069.0,147.6435,147.7281,147.3333,147.7093,13069.0
2018-10-15 13:30:00,157.18,157.42,157.08,157.19,16406.0,147.7375,147.9631,147.6435,147.7469,16406.0
2018-10-15 13:40:00,157.15,157.4,157.01,157.38,40309.0,147.7093,147.9443,147.5777,147.9255,40309.0
2018-10-15 13:50:00,157.34,157.34,156.86,157.1,15841.0,147.8879,147.8879,147.4367,147.6623,15841.0
2018-10-15 14:00:00,157.05,157.15,156.86,157.01,12330.0,147.6153,147.7093,147.4367,147.5777,12330.0
2018-10-15 14:10:00,157.02,157.12,156.88,156.92,20398.0,147.5871,147.6811,147.4555,147.4931,20398.0
2018-10-15 14:20:00,156.9,157.07,156.9,157.03,17772.0,147.4743,147.6341,147.4743,147.5965,17772.0
2018-10-15 14:30:00,156.99,157.41,156.99,157.38,13903.0,147.5589,147.9537,147.5589,147.9255,13903.0
2018-10-15 14:40:00,157.42,157.53,157.34,157.44,17031.0,147.9631,148.0665,147.8879,147.9819,17031.0
2018-10-15 14:50:00,157.44,157.53,157.36,157.42,20584.0,147.9819,148.0665,147.9067,147.9631,20584.0
2018-10-15 15:00:00,157.38,157.45,157.04,157.06,12762.0,147.9255,147.9913,147.6059,147.6247,12762.0
2018-10-15 15:10:00,157.01,157.21,156.86,157.0,38998.0,147.5777,147.7657,147.4367,147.5683,38998.0
2018-10-15 15:20:00,156.97,157.12,156.72,156.99,43948.0,147.5401,147.6811,147.3051,147.5589,43948.0
2018-10-15 15:30:00,156.99,157.16,156.86,157.05,30294.0,147.5589,147.7187,147.4367,147.6153,30294.0
2018-10-15 15:40:00,157.02,157.29,156.91,157.13,48753.0,147.5871,147.8409,147.4837,147.6905,48753.0
2018-10-15 15:50:00,157.13,157.18,156.49,156.52,190212.0,147.6905,147.7375,147.0889,147.1171,190212.0
2018-10-16 09:30:00,158.09,158.56,157.37,158.06,22485.0,148.5928,149.0346,147.9161,148.5646,22485.0
2018-10-16 09:40:00,158.13,158.13,157.16,157.92,18865.0,148.6304,148.6304,147.7187,148.433,18865.0
2018-10-16 09:50:00,157.69,158.3,157.4,158.09,26450.0,148.2168,148.7902,147.9443,148.5928,26450.0
2018-10-16 10:00:00,158.33,158.58,157.91,157.91,16206.0,148.8184,149.0534,148.4236,148.4236,16206.0
2018-10-16 10:10:00,158.1,158.32,157.68,158.28,15795.0,148.6022,148.809,148.2074,148.7714,15795.0
2018-10-16 10:20:00,158.22,158.72,158.13,158.45,17153.0,148.715,149.185,148.6304,148.9312,17153.0
2018-10-16 10:30:00,158.36,158.61,158.02,158.33,13457.0,148.8466,149.0816,148.527,148.8184,13457.0
2018-10-16 10:40:00,158.35,158.65,158.3,158.56,14904.0,148.8372,149.1192,148.7902,149.0346,14904.0
2018-10-16 10:50:00,158.57,158.89,158.53,158.77,13123.0,149.044,149.3448,149.0064,149.232,13123.0
2018-10-16 11:00:00,158.78,158.82,158.45,158.66,10305.0,149.2414,149.279,148.9312,149.1286,10305.0
2018-10-16 11:10:00,158.65,158.86,158.48,158.72,8300.0,149.1192,149.3166,148.9594,149.185,8300.0
2018-10-16 11:20:00,158.81,159.02,158.6,158.66,15300.0,149.2696,149.4669,149.0722,149.1286,15300.0
2018-10-16 11:30:00,158.7,158.73,158.3,158.3,9908.0,149.1662,149.1944,148.7902,148.7902,9908.0
2018-10-16 11:40:00,158.3,158.36,158.15,158.25,8772.0,148.7902,148.8466,148.6492,148.7432,8772.0
2018-10-16 11:50:00,158.27,158.89,158.13,158.67,16821.0,148.762,149.3448,148.6304,149.138,16821.0
2018-10-16 12:00:00,158.68,158.69,158.41,158.47,6255.0,149.1474,149.1568,148.8936,148.95,6255.0
2018-10-16 12:10:00,158.48,158.83,158.41,158.75,21071.0,148.9594,149.2884,148.8936,149.2132,21071.0
2018-10-16 12:20:00,158.74,158.92,158.72,158.81,8744.0,149.2038,149.373,149.185,149.2696,8744.0
2018-10-16 12:30:00,158.81,159.21,158.72,159.17,13018.0,149.2696,149.6455,149.185,149.6079,13018.0
2018-10-16 12:40:00,159.17,159.35,159.1,159.17,7262.0,149.6079,149.7771,149.5421,149.6079,7262.0
2018-10-16 12:50:00,159.16,159.18,159.02,159.08,4910.0,149.5985,149.6173,149.4669,149.5233,4910.0
2018-10-16 13:00:00,159.01,159.09,158.93,159.09,11401.0,149.4575,149.5327,149.3824,149.5327,11401.0
2018-10-16 13:10:00,159.09,159.32,159.09,159.23,9627.0,149.5327,149.7489,149.5327,149.6643,9627.0
2018-10-16 13:20:00,159.25,159.49,159.25,159.42,15879.0,149.6831,149.9087,149.6831,149.8429,15879.0
2018-10-16 13:30:00,159.45,159.69,159.37,159.69,12094.0,149.8711,150.0967,149.7959,150.0967,12094.0
2018-10-16 13:40:00,159.69,159.75,159.59,159.64,4906.0,150.0967,150.1531,150.0027,150.0497,4906.0
2018-10-16 13:50:00,159.56,159.68,159.42,159.48,8576.0,149.9745,150.0873,149.8429,149.8993,8576.0
2018-10-16 14:00:00,159.45,159.69,159.42,159.56,6784.0,149.8711,150.0967,149.8429,149.9745,6784.0
2018-10-16 14:10:00,159.53,159.54,159.33,159.34,6795.0,149.9463,149.9557,149.7583,149.7677,6795.0
2018-10-16 14:20:00,159.27,159.47,159.04,159.47,9092.0,149.7019,149.8899,149.4857,149.8899,9092.0
2018-10-16 14:30:00,159.54,159.59,159.36,159.49,7825.0,149.9557,150.0027,149.7865,149.9087,7825.0
2018-10-16 14:40:00,159.49,159.6,159.25,159.25,7145.0,149.9087,150.0121,149.6831,149.6831,7145.0
2018-10-16 14:50:00,159.24,159.25,158.86,158.89,4922.0,149.6737,149.6831,149.3166,149.3448,4922.0
2018-10-16 15:00:00,158.91,159.15,158.86,159.13,13991.0,149.3636,149.5891,149.3166,149.5703,13991.0
2018-10-16 15:10:00,159.21,159.42,159.03,159.25,16811.0,149.6455,149.8429,149.4763,149.6831,16811.0
2018-10-16 15:20:00,159.21,159.25,158.96,159.25,14809.0,149.6455,149.6831,149.4105,149.6831,14809.0
2018-10-16 15:30:00,159.22,159.64,159.17,159.64,16298.0,149.6549,150.0497,149.6079,150.0497,16298.0
2018-10-16 15:40:00,159.67,159.97,159.61,159.9,20762.0,150.0779,150.3599,150.0215,150.2941,20762.0
2018-10-16 15:50:00,159.9,159.96,159.5,159.69,75590.0,150.2941,150.3505,149.9181,150.0967,75590.0
2018-10-17 09:30:00,159.07,159.07,158.37,158.37,12117.0,149.5139,149.5139,148.856,148.856,12117.0
2018-10-17 09:40:00,158.38,159.47,158.38,159.16,6464.0,148.8654,149.8899,148.8654,149.5985,6464.0
2018-10-17 09:50:00,159.01,159.34,158.8,158.81,3565.0,149.4575,149.7677,149.2602,149.2696,3565.0
2018-10-17 10:00:00,158.72,159.0,158.28,159.0,8189.0,149.185,149.4481,148.7714,149.4481,8189.0
2018-10-17 10:10:00,159.05,159.51,158.89,159.51,11311.0,149.4951,149.9275,149.3448,149.9275,11311.0
2018-10-17 10:20:00,159.45,159.77,159.13,159.74,26715.0,149.8711,150.1719,149.5703,150.1437,26715.0
2018-10-17 10:30:00,159.79,159.83,159.45,159.67,14426.0,150.1907,150.2283,149.8711,150.0779,14426.0
2018-10-17 10:40:00,159.67,159.77,159.44,159.71,12142.0,150.0779,150.1719,149.8617,150.1155,12142.0
2018-10-17 10:50:00,159.8,160.19,159.8,159.94,12035.0,150.2001,150.5667,150.2001,150.3317,12035.0
2018-10-17 11:00:00,159.89,160.31,159.75,160.15,11068.0,150.2847,150.6794,150.1531,150.5291,11068.0
2018-10-17 11:10:00,160.09,160.17,159.84,159.99,7698.0,150.4727,150.5479,150.2377,150.3787,7698.0
2018-10-17 11:20:00,160.0,160.12,159.98,160.02,5613.0,150.3881,150.5009,150.3693,150.4069,5613.0
2018-10-17 11:30:00,160.09,160.44,159.78,160.37,28724.0,150.4727,150.8016,150.1813,150.7358,28724.0
2018-10-17 11:40:00,160.39,161.34,160.36,161.13,27047.0,150.7546,151.6476,150.7264,151.4502,27047.0
2018-10-17 11:50:00,161.11,161.42,160.79,161.25,24493.0,151.4314,151.7228,151.1306,151.563,24493.0
2018-10-17 12:00:00,161.41,161.73,161.38,161.69,15667.0,151.7134,152.0141,151.6852,151.9765,15667.0
2018-10-17 12:10:00,161.76,162.01,161.43,161.98,10246.0,152.0423,152.2773,151.7322,152.2491,10246.0
2018-10-17 12:20:00,161.93,162.27,161.71,161.71,21200.0,152.2021,152.5217,151.9953,151.9953,21200.0
2018-10-17 12:30:00,161.66,161.71,161.49,161.54,9423.0,151.9483,151.9953,151.7886,151.8356,9423.0
2018-10-17 12:40:00,161.57,161.73,161.31,161.39,10079.0,151.8638,152.0141,151.6194,151.6946,10079.0
2018-10-17 12:50:00,161.34,162.0,161.31,161.85,9872.0,151.6476,152.2679,151.6194,152.1269,9872.0
2018-10-17 13:00:00,161.9,162.23,161.81,162.09,11583.0,152.1739,152.4841,152.0893,152.3525,11583.0
2018-10-17 13:10:00,162.08,162.25,161.93,162.25,7341.0,152.3431,152.5029,152.2021,152.5029,7341.0
2018-10-17 13:20:00,162.22,162.34,162.18,162.28,6829.0,152.4747,152.5875,152.4371,152.5311,6829.0
2018-10-17 13:30:00,162.29,162.33,162.1,162.14,10166.0,152.5405,152.5781,152.3619,152.3995,10166.0
2018-10-17 13:40:00,162.24,162.39,162.14,162.14,11810.0,152.4935,152.6345,152.3995,152.3995,11810.0
2018-10-17 13:50:00,162.07,162.19,161.7,161.79,7532.0,152.3337,152.4465,151.9859,152.0705,7532.0
2018-10-17 14:00:00,161.73,161.79,161.25,161.56,21022.0,152.0141,152.0705,151.563,151.8544,21022.0
2018-10-17 14:10:00,161.49,161.51,160.98,161.4,20600.0,151.7886,151.8074,151.3092,151.704,20600.0
2018-10-17 14:20:00,161.32,161.41,161.01,161.23,13336.0,151.6288,151.7134,151.3374,151.5442,13336.0
2018-10-17 14:30:00,161.14,161.56,161.14,161.5,6685.0,151.4596,151.8544,151.4596,151.798,6685.0
2018-10-17 14:40:00,161.63,161.8,161.57,161.73,6529.0,151.9202,152.0799,151.8638,152.0141,6529.0
2018-10-17 14:50:00,161.75,162.07,161.75,162.07,9226.0,152.0329,152.3337,152.0329,152.3337,9226.0
2018-10-17 15:00:00,162.01,162.07,161.89,162.04,18503.0,152.2773,152.3337,152.1645,152.3055,18503.0
2018-10-17 15:10:00,161.98,161.98,161.5,161.61,6604.0,152.2491,152.2491,151.798,151.9014,6604.0
2018-10-17 15:20:00,161.63,161.97,161.59,161.85,9300.0,151.9202,152.2397,151.8826,152.1269,9300.0
2018-10-17 15:30:00,161.84,161.9,161.36,161.66,12572.0,152.1175,152.1739,151.6664,151.9483,12572.0
2018-10-17 15:40:00,161.6,161.7,161.44,161.6,30780.0,151.892,151.9859,151.7416,151.892,30780.0
2018-10-17 15:50:00,161.63,162.02,161.63,161.92,74888.0,151.9202,152.2867,151.9202,152.1927,74888.0
2018-10-18 09:30:00,161.67,162.35,160.6,161.49,29460.0,151.9577,152.5969,150.952,151.7886,29460.0
2018-10-18 09:40:00,161.63,161.79,161.36,161.6,28012.0,151.9202,152.0705,151.6664,151.892,28012.0
2018-10-18 09:50:00,161.6,162.15,161.34,162.15,25959.0,151.892,152.4089,151.6476,152.4089,25959.0
2018-10-18 10:00:00,162.06,162.16,161.38,161.67,24294.0,152.3243,152.4183,151.6852,151.9577,24294.0
2018-10-18 10:10:00,161.77,162.11,161.59,162.08,12791.0,152.0517,152.3713,151.8826,152.3431,12791.0
2018-10-18 10:20:00,162.06,162.27,161.44,161.51,19655.0,152.3243,152.5217,151.7416,151.8074,19655.0
2018-10-18 10:30:00,161.48,161.89,161.45,161.84,12406.0,151.7792,152.1645,151.751,152.1175,12406.0
2018-10-18 10:40:00,161.85,162.07,161.61,161.88,17997.0,152.1269,152.3337,151.9014,152.1551,17997.0
2018-10-18 10:50:00,161.84,162.32,161.59,162.2,28163.0,152.1175,152.5687,151.8826,152.4559,28163.0
2018-10-18 11:00:00,162.23,162.23,161.46,161.66,15850.0,152.4841,152.4841,151.7604,151.9483,15850.0
2018-10-18 11:10:00,161.65,161.68,161.36,161.65,16433.0,151.9389,151.9671,151.6664,151.9389,16433.0
2018-10-18 11:20:00,161.59,161.6,160.68,160.81,36871.0,151.8826,151.892,151.0272,151.1494,36871.0
2018-10-18 11:30:00,160.82,161.02,160.38,160.71,31615.0,151.1588,151.3468,150.7452,151.0554,31615.0
2018-10-18 11:40:00,160.67,160.67,159.64,159.97,20064.0,151.0178,151.0178,150.0497,150.3599,20064.0
2018-10-18 11:50:00,159.9,160.19,159.64,159.65,50056.0,150.2941,150.5667,150.0497,150.0591,50056.0
2018-10-18 12:00:00,159.63,159.81,159.3,159.3,14084.0,150.0403,150.2095,149.7301,149.7301,14084.0
2018-10-18 12:10:00,159.38,159.38,158.96,159.0,12151.0,149.8053,149.8053,149.4105,149.4481,12151.0
2018-10-18 12:20:00,159.11,159.81,159.06,159.77,16010.0,149.5515,150.2095,149.5045,150.1719,16010.0
2018-10-18 12:30:00,159.76,160.0,159.62,159.96,11419.0,150.1625,150.3881,150.0309,150.3505,11419.0
2018-10-18 12:40:00,160.05,160.38,159.93,159.97,6519.0,150.4351,150.7452,150.3223,150.3599,6519.0
2018-10-18 12:50:00,159.89,160.07,159.55,159.56,10257.0,150.2847,150.4539,149.9651,149.9745,10257.0
2018-10-18 13:00:00,159.49,159.56,158.77,158.86,22019.0,149.9087,149.9745,149.232,149.3166,22019.0
2018-10-18 13:10:00,158.82,158.89,158.2,158.23,18456.0,149.279,149.3448,148.6962,148.7244,18456.0
2018-10-18 13:20:00,158.29,158.37,157.84,158.01,15416.0,148.7808,148.856,148.3578,148.5176,15416.0
2018-10-18 13:30:00,158.02,158.21,157.66,157.85,24611.0,148.527,148.7056,148.1886,148.3672,24611.0
2018-10-18 13:40:00,157.82,157.84,157.53,157.77,13195.0,148.339,148.3578,148.0665,148.292,13195.0
2018-10-18 13:50:00,157.79,157.83,157.32,157.75,20997.0,148.3108,148.3484,147.8691,148.2732,20997.0
2018-10-18 14:00:00,157.8,158.2,157.73,158.11,11059.0,148.3202,148.6962,148.2544,148.6116,11059.0
2018-10-18 14:10:00,158.05,158.29,157.95,157.99,13187.0,148.5552,148.7808,148.4612,148.4988,13187.0
2018-10-18 14:20:00,157.92,158.75,157.92,158.57,23265.0,148.433,149.2132,148.433,149.044,23265.0
2018-10-18 14:30:00,158.54,158.91,158.48,158.78,19932.0,149.0158,149.3636,148.9594,149.2414,19932.0
2018-10-18 14:40:00,158.74,159.25,158.71,158.89,10106.0,149.2038,149.6831,149.1756,149.3448,10106.0
2018-10-18 14:50:00,158.81,158.9,158.5,158.58,13916.0,149.2696,149.3542,148.9782,149.0534,13916.0
2018-10-18 15:00:00,158.56,158.62,158.18,158.26,9275.0,149.0346,149.091,148.6774,148.7526,9275.0
2018-10-18 15:10:00,158.18,158.69,158.09,158.53,12499.0,148.6774,149.1568,148.5928,149.0064,12499.0
2018-10-18 15:20:00,158.43,158.78,158.42,158.65,11877.0,148.9124,149.2414,148.903,149.1192,11877.0
2018-10-18 15:30:00,158.64,158.81,158.25,158.81,24240.0,149.1098,149.2696,148.7432,149.2696,24240.0
2018-10-18 15:40:00,158.82,159.04,158.43,158.58,29073.0,149.279,149.4857,148.9124,149.0534,29073.0
2018-10-18 15:50:00,158.53,158.53,158.04,158.27,102066.0,149.0064,149.0064,148.5458,148.762,102066.0
2018-10-19 09:30:00,158.83,160.01,158.83,160.01,52013.0,149.2884,150.3975,149.2884,150.3975,52013.0
2018-10-19 09:40:00,160.02,160.35,159.92,160.02,20163.0,150.4069,150.717,150.3129,150.4069,20163.0
2018-10-19 09:50:00,160.01,160.51,159.97,160.18,14445.0,150.3975,150.8674,150.3599,150.5573,14445.0
2018-10-19 10:00:00,160.26,160.68,160.2,160.56,11994.0,150.6325,151.0272,150.5761,150.9144,11994.0
2018-10-19 10:10:00,160.54,160.73,160.18,160.6,24587.0,150.8956,151.0742,150.5573,150.952,24587.0
2018-10-19 10:20:00,160.65,160.95,160.65,160.88,6448.0,150.999,151.281,150.999,151.2152,6448.0
2018-10-19 10:30:00,160.9,161.22,160.64,160.84,32617.0,151.234,151.5348,150.9896,151.1776,32617.0
2018-10-19 10:40:00,160.78,161.02,160.64,160.69,58026.0,151.1212,151.3468,150.9896,151.0366,58026.0
2018-10-19 10:50:00,160.64,160.87,160.56,160.82,45550.0,150.9896,151.2058,150.9144,151.1588,45550.0
2018-10-19 11:00:00,160.77,160.88,160.13,160.22,10696.0,151.1118,151.2152,150.5103,150.5949,10696.0
2018-10-19 11:10:00,160.15,160.37,160.09,160.28,14914.0,150.5291,150.7358,150.4727,150.6513,14914.0
2018-10-19 11:20:00,160.34,160.42,160.0,160.02,44800.0,150.7076,150.7828,150.3881,150.4069,44800.0
2018-10-19 11:30:00,159.98,160.06,159.55,159.92,23955.0,150.3693,150.4445,149.9651,150.3129,23955.0
2018-10-19 11:40:00,159.97,160.26,159.83,159.98,37930.0,150.3599,150.6325,150.2283,150.3693,37930.0
2018-10-19 11:50:00,159.98,160.11,159.66,160.11,12781.0,150.3693,150.4915,150.0685,150.4915,12781.0
2018-10-19 12:00:00,160.03,160.28,159.98,160.01,22168.0,150.4163,150.6513,150.3693,150.3975,22168.0
2018-10-19 12:10:00,160.1,160.1,159.61,159.73,10500.0,150.4821,150.4821,150.0215,150.1343,10500.0
2018-10-19 12:20:00,159.65,159.73,159.39,159.47,24161.0,150.0591,150.1343,149.8147,149.8899,24161.0
2018-10-19 12:30:00,159.39,159.39,158.94,159.07,11475.0,149.8147,149.8147,149.3918,149.5139,11475.0
2018-10-19 12:40:00,159.01,159.58,158.94,159.58,12131.0,149.4575,149.9933,149.3918,149.9933,12131.0
2018-10-19 12:50:00,159.55,160.05,159.49,159.94,9074.0,149.9651,150.4351,149.9087,150.3317,9074.0
2018-10-19 13:00:00,159.77,159.77,159.1,159.21,3400.0,150.1719,150.1719,149.5421,149.6455,3400.0
2018-10-19 13:10:00,159.28,159.66,159.23,159.55,8897.0,149.7113,150.0685,149.6643,149.9651,8897.0
2018-10-19 13:20:00,159.54,159.63,159.34,159.48,3211.0,149.9557,150.0403,149.7677,149.8993,3211.0
2018-10-19 13:30:00,159.45,159.68,159.45,159.56,3214.0,149.8711,150.0873,149.8711,149.9745,3214.0
2018-10-19 13:40:00,159.54,159.63,159.3,159.49,3600.0,149.9557,150.0403,149.7301,149.9087,3600.0
2018-10-19 13:50:00,159.48,159.59,159.42,159.57,4310.0,149.8993,150.0027,149.8429,149.9839,4310.0
2018-10-19 14:00:00,159.52,159.55,158.6,158.71,17637.0,149.9369,149.9651,149.0722,149.1756,17637.0
2018-10-19 14:10:00,158.62,158.95,158.59,158.95,7870.0,149.091,149.4012,149.0628,149.4012,7870.0
2018-10-19 14:20:00,158.97,159.69,158.93,159.54,9011.0,149.4199,150.0967,149.3824,149.9557,9011.0
2018-10-19 14:30:00,159.54,159.94,159.49,159.78,6200.0,149.9557,150.3317,149.9087,150.1813,6200.0
2018-10-19 14:40:00,159.77,159.82,159.54,159.77,3500.0,150.1719,150.2189,149.9557,150.1719,3500.0
2018-10-19 14:50:00,159.78,159.95,159.74,159.83,6200.0,150.1813,150.3411,150.1437,150.2283,6200.0
2018-10-19 15:00:00,159.8,159.86,159.29,159.32,6225.0,150.2001,150.2565,149.7207,149.7489,6225.0
2018-10-19 15:10:00,159.39,159.6,159.05,159.51,8310.0,149.8147,150.0121,149.4951,149.9275,8310.0
2018-10-19 15:20:00,159.53,159.95,159.41,159.95,9099.0,149.9463,150.3411,149.8335,150.3411,9099.0
2018-10-19 15:30:00,159.95,160.04,159.75,159.75,13383.0,150.3411,150.4257,150.1531,150.1531,13383.0
2018-10-19 15:40:00,159.72,160.07,159.67,160.02,12573.0,150.1249,150.4539,150.0779,150.4069,12573.0
2018-10-19 15:50:00,159.99,160.14,159.73,159.77,72796.0,150.3787,150.5197,150.1343,150.1719,72796.0
2018-10-22 09:30:00,160.87,161.01,159.81,160.37,21993.0,151.2058,151.3374,150.2095,150.7358,21993.0
2018-10-22 09:40:00,160.36,160.45,160.01,160.32,12860.0,150.7264,150.811,150.3975,150.6888,12860.0
2018-10-22 09:50:00,160.28,160.28,159.3,159.92,15834.0,150.6513,150.6513,149.7301,150.3129,15834.0
2018-10-22 10:00:00,159.78,159.92,159.25,159.32,9047.0,150.1813,150.3129,149.6831,149.7489,9047.0
2018-10-22 10:10:00,159.27,160.09,159.22,159.97,26165.0,149.7019,150.4727,149.6549,150.3599,26165.0
2018-10-22 10:20:00,159.76,160.02,159.2,159.28,18987.0,150.1625,150.4069,149.6361,149.7113,18987.0
2018-10-22 10:30:00,159.28,159.95,159.11,159.88,15116.0,149.7113,150.3411,149.5515,150.2753,15116.0
2018-10-22 10:40:00,159.92,160.47,159.82,160.4,16514.0,150.3129,150.8298,150.2189,150.764,16514.0
2018-10-22 10:50:00,160.37,160.64,160.25,160.42,13591.0,150.7358,150.9896,150.6231,150.7828,13591.0
2018-10-22 11:00:00,160.38,160.73,160.23,160.34,14800.0,150.7452,151.0742,150.6043,150.7076,14800.0
2018-10-22 11:10:00,160.22,160.55,159.91,160.46,19904.0,150.5949,150.905,150.3035,150.8204,19904.0
2018-10-22 11:20:00,160.39,160.63,160.22,160.39,9354.0,150.7546,150.9802,150.5949,150.7546,9354.0
2018-10-22 11:30:00,160.3,160.59,160.15,160.59,10347.0,150.67,150.9426,150.5291,150.9426,10347.0
2018-10-22 11:40:00,160.47,160.96,160.36,160.95,15461.0,150.8298,151.2904,150.7264,151.281,15461.0
2018-10-22 11:50:00,160.88,160.95,160.37,160.41,9641.0,151.2152,151.281,150.7358,150.7734,9641.0
2018-10-22 12:00:00,160.49,161.15,160.44,161.09,14448.0,150.8486,151.469,150.8016,151.4126,14448.0
2018-10-22 12:10:00,160.94,160.98,160.54,160.69,8724.0,151.2716,151.3092,150.8956,151.0366,8724.0
2018-10-22 12:20:00,160.65,160.76,160.51,160.56,8083.0,150.999,151.1024,150.8674,150.9144,8083.0
2018-10-22 12:30:00,160.63,160.86,160.52,160.82,12421.0,150.9802,151.1964,150.8768,151.1588,12421.0
2018-10-22 12:40:00,160.89,161.14,160.89,160.98,5650.0,151.2246,151.4596,151.2246,151.3092,5650.0
2018-10-22 12:50:00,161.05,161.27,161.0,161.22,10222.0,151.375,151.5818,151.328,151.5348,10222.0
2018-10-22 13:00:00,161.24,161.6,161.17,161.48,9603.0,151.5536,151.892,151.4878,151.7792,9603.0
2018-10-22 13:10:00,161.49,161.49,160.91,161.02,14689.0,151.7886,151.7886,151.2434,151.3468,14689.0
2018-10-22 13:20:00,160.95,160.95,160.44,160.51,3900.0,151.281,151.281,150.8016,150.8674,3900.0
2018-10-22 13:30:00,160.54,160.78,160.37,160.47,8658.0,150.8956,151.1212,150.7358,150.8298,8658.0
2018-10-22 13:40:00,160.52,160.78,160.42,160.54,7439.0,150.8768,151.1212,150.7828,150.8956,7439.0
2018-10-22 13:50:00,160.35,160.4,160.26,160.34,5400.0,150.717,150.764,150.6325,150.7076,5400.0
2018-10-22 14:00:00,160.3,160.43,160.25,160.31,5311.0,150.67,150.7922,150.6231,150.6794,5311.0
2018-10-22 14:10:00,160.34,160.44,160.01,160.1,4629.0,150.7076,150.8016,150.3975,150.4821,4629.0
2018-10-22 14:20:00,160.03,160.17,159.76,159.85,8164.0,150.4163,150.5479,150.1625,150.2471,8164.0
2018-10-22 14:30:00,159.83,159.85,159.63,159.72,26978.0,150.2283,150.2471,150.0403,150.1249,26978.0
2018-10-22 14:40:00,159.75,159.76,159.35,159.73,10725.0,150.1531,150.1625,149.7771,150.1343,10725.0
2018-10-22 14:50:00,159.68,159.68,159.5,159.5,12216.0,150.0873,150.0873,149.9181,149.9181,12216.0
2018-10-22 15:00:00,159.51,159.94,159.42,159.92,9157.0,149.9275,150.3317,149.8429,150.3129,9157.0
2018-10-22 15:10:00,159.93,160.24,159.86,159.86,9255.0,150.3223,150.6137,150.2565,150.2565,9255.0
2018-10-22 15:20:00,159.86,159.94,159.76,159.85,4357.0,150.2565,150.3317,150.1625,150.2471,4357.0
2018-10-22 15:30:00,160.0,160.05,159.61,159.61,16892.0,150.3881,150.4351,150.0215,150.0215,16892.0
2018-10-22 15:40:00,159.59,159.73,159.46,159.65,16714.0,150.0027,150.1343,149.8805,150.0591,16714.0
2018-10-22 15:50:00,159.65,159.92,159.43,159.44,38971.0,150.0591,150.3129,149.8523,149.8617,38971.0
2018-10-23 09:30:00,156.59,157.22,156.02,156.97,19084.0,147.1829,147.7751,146.6472,147.5401,19084.0
2018-10-23 09:40:00,156.83,157.18,155.8,156.08,39462.0,147.4085,147.7375,146.4404,146.7036,39462.0
2018-10-23 09:50:00,156.02,156.16,155.42,155.5,33089.0,146.6472,146.7788,146.0832,146.1584,33089.0
2018-10-23 10:00:00,155.63,155.75,154.71,154.73,36052.0,146.2806,146.3934,145.4159,145.4347,36052.0
2018-10-23 10:10:00,154.71,155.03,154.38,154.71,35268.0,145.4159,145.7166,145.1057,145.4159,35268.0
2018-10-23 10:20:00,154.74,155.12,154.51,154.88,27447.0,145.4441,145.8012,145.2279,145.5757,27447.0
2018-10-23 10:30:00,154.88,154.88,154.28,154.69,18053.0,145.5757,145.5757,145.0117,145.3971,18053.0
2018-10-23 10:40:00,154.64,155.25,154.61,155.1,31200.0,145.3501,145.9234,145.3219,145.7824,31200.0
2018-10-23 10:50:00,155.1,155.28,154.94,154.94,15547.0,145.7824,145.9516,145.632,145.632,15547.0
2018-10-23 11:00:00,154.93,155.3,154.88,155.06,18928.0,145.6227,145.9704,145.5757,145.7448,18928.0
2018-10-23 11:10:00,155.13,155.47,154.82,155.16,25610.0,145.8106,146.1302,145.5193,145.8388,25610.0
2018-10-23 11:20:00,155.26,155.44,155.05,155.3,15735.0,145.9328,146.102,145.7354,145.9704,15735.0
2018-10-23 11:30:00,155.24,155.27,154.86,154.86,19903.0,145.914,145.9422,145.5569,145.5569,19903.0
2018-10-23 11:40:00,154.95,155.18,154.76,154.87,15448.0,145.6414,145.8576,145.4629,145.5663,15448.0
2018-10-23 11:50:00,154.88,155.02,154.53,154.58,7358.0,145.5757,145.7072,145.2467,145.2937,7358.0
2018-10-23 12:00:00,154.53,155.26,154.53,155.13,8840.0,145.2467,145.9328,145.2467,145.8106,8840.0
2018-10-23 12:10:00,155.18,155.39,155.05,155.29,6204.0,145.8576,146.055,145.7354,145.961,6204.0
2018-10-23 12:20:00,155.3,155.59,155.21,155.39,7882.0,145.9704,146.243,145.8858,146.055,7882.0
2018-10-23 12:30:00,155.54,155.72,155.45,155.64,14904.0,146.196,146.3652,146.1114,146.29,14904.0
2018-10-23 12:40:00,155.65,155.95,155.55,155.85,15837.0,146.2994,146.5814,146.2054,146.4874,15837.0
2018-10-23 12:50:00,155.91,156.15,155.4,155.53,15457.0,146.5438,146.7694,146.0644,146.1866,15457.0
2018-10-23 13:00:00,155.44,156.8,155.44,156.75,19515.0,146.102,147.3803,146.102,147.3333,19515.0
2018-10-23 13:10:00,156.69,156.78,156.38,156.64,15964.0,147.2769,147.3615,146.9855,147.2299,15964.0
2018-10-23 13:20:00,156.58,157.09,156.56,157.08,12850.0,147.1735,147.6529,147.1547,147.6435,12850.0
2018-10-23 13:30:00,157.2,157.21,156.34,156.5,10148.0,147.7563,147.7657,146.9479,147.0983,10148.0
2018-10-23 13:40:00,156.49,156.49,156.15,156.35,7750.0,147.0889,147.0889,146.7694,146.9573,7750.0
2018-10-23 13:50:00,156.28,156.62,156.12,156.27,7827.0,146.8915,147.2111,146.7412,146.8822,7827.0
2018-10-23 14:00:00,156.3,156.87,156.19,156.87,6741.0,146.9103,147.4461,146.807,147.4461,6741.0
2018-10-23 14:10:00,156.86,157.58,156.73,157.58,7354.0,147.4367,148.1135,147.3145,148.1135,7354.0
2018-10-23 14:20:00,157.56,157.74,157.46,157.52,4941.0,148.0947,148.2638,148.0007,148.0571,4941.0
2018-10-23 14:30:00,157.56,157.76,157.52,157.66,7603.0,148.0947,148.2826,148.0571,148.1886,7603.0
2018-10-23 14:40:00,157.77,157.9,157.66,157.8,6741.0,148.292,148.4142,148.1886,148.3202,6741.0
2018-10-23 14:50:00,157.84,157.98,157.61,157.76,4400.0,148.3578,148.4894,148.1417,148.2826,4400.0
2018-10-23 15:00:00,157.8,158.0,157.74,157.87,7720.0,148.3202,148.5082,148.2638,148.386,7720.0
2018-10-23 15:10:00,157.9,157.9,157.53,157.6,9459.0,148.4142,148.4142,148.0665,148.1323,9459.0
2018-10-23 15:20:00,157.63,157.95,157.55,157.61,15706.0,148.1604,148.4612,148.0853,148.1417,15706.0
2018-10-23 15:30:00,157.62,157.76,157.32,157.32,18642.0,148.151,148.2826,147.8691,147.8691,18642.0
2018-10-23 15:40:00,157.37,157.51,157.19,157.48,30873.0,147.9161,148.0477,147.7469,148.0195,30873.0
2018-10-23 15:50:00,157.44,157.5,157.06,157.23,66034.0,147.9819,148.0383,147.6247,147.7845,66034.0
2018-10-24 09:30:00,157.64,158.05,157.42,157.75,15376.0,148.1698,148.5552,147.9631,148.2732,15376.0
2018-10-24 09:40:00,158.03,158.92,158.03,158.43,12143.0,148.5364,149.373,148.5364,148.9124,12143.0
2018-10-24 09:50:00,158.28,158.72,158.22,158.54,14719.0,148.7714,149.185,148.715,149.0158,14719.0
2018-10-24 10:00:00,158.68,158.68,158.36,158.59,10577.0,149.1474,149.1474,148.8466,149.0628,10577.0
2018-10-24 10:10:00,158.8,158.8,158.37,158.57,6642.0,149.2602,149.2602,148.856,149.044,6642.0
2018-10-24 10:20:00,158.55,158.81,158.42,158.56,11110.0,149.0252,149.2696,148.903,149.0346,11110.0
2018-10-24 10:30:00,158.52,159.0,158.51,158.72,10579.0,148.997,149.4481,148.9876,149.185,10579.0
2018-10-24 10:40:00,158.53,158.72,158.32,158.45,7495.0,149.0064,149.185,148.809,148.9312,7495.0
2018-10-24 10:50:00,158.41,158.54,158.2,158.2,7006.0,148.8936,149.0158,148.6962,148.6962,7006.0
2018-10-24 11:00:00,158.23,158.31,157.12,157.15,9700.0,148.7244,148.7996,147.6811,147.7093,9700.0
2018-10-24 11:10:00,157.09,157.48,156.88,156.88,12819.0,147.6529,148.0195,147.4555,147.4555,12819.0
2018-10-24 11:20:00,156.95,157.2,156.44,156.54,14676.0,147.5213,147.7563,147.0419,147.1359,14676.0
2018-10-24 11:30:00,156.49,156.64,156.24,156.55,9531.0,147.0889,147.2299,146.854,147.1453,9531.0
2018-10-24 11:40:00,156.51,157.03,156.38,156.99,10182.0,147.1077,147.5965,146.9855,147.5589,10182.0
2018-10-24 11:50:00,156.88,157.52,156.78,157.52,8804.0,147.4555,148.0571,147.3615,148.0571,8804.0
2018-10-24 12:00:00,157.53,157.89,157.44,157.61,10016.0,148.0665,148.4048,147.9819,148.1417,10016.0
2018-10-24 12:10:00,157.57,157.83,157.24,157.24,9899.0,148.1041,148.3484,147.7939,147.7939,9899.0
2018-10-24 12:20:00,157.37,157.47,157.04,157.34,3215.0,147.9161,148.0101,147.6059,147.8879,3215.0
2018-10-24 12:30:00,157.37,157.43,157.07,157.07,5712.0,147.9161,147.9725,147.6341,147.6341,5712.0
2018-10-24 12:40:00,157.07,157.3,157.07,157.08,7600.0,147.6341,147.8503,147.6341,147.6435,7600.0
2018-10-24 12:50:00,157.04,157.35,156.99,157.27,2700.0,147.6059,147.8973,147.5589,147.8221,2700.0
2018-10-24 13:00:00,157.27,157.27,156.92,157.03,21648.0,147.8221,147.8221,147.4931,147.5965,21648.0
2018-10-24 13:10:00,157.05,157.25,156.83,157.24,13113.0,147.6153,147.8033,147.4085,147.7939,13113.0
2018-10-24 13:20:00,157.17,157.21,156.63,156.63,5686.0,147.7281,147.7657,147.2205,147.2205,5686.0
2018-10-24 13:30:00,156.73,156.86,156.35,156.66,13715.0,147.3145,147.4367,146.9573,147.2487,13715.0
2018-10-24 13:40:00,156.62,157.18,156.62,157.15,4940.0,147.2111,147.7375,147.2111,147.7093,4940.0
2018-10-24 13:50:00,157.14,157.32,156.75,156.83,6263.0,147.6999,147.8691,147.3333,147.4085,6263.0
2018-10-24 14:00:00,156.81,156.88,156.53,156.59,14171.0,147.3897,147.4555,147.1265,147.1829,14171.0
2018-10-24 14:10:00,156.68,156.86,156.54,156.66,14596.0,147.2675,147.4367,147.1359,147.2487,14596.0
2018-10-24 14:20:00,156.59,157.19,156.53,157.05,14559.0,147.1829,147.7469,147.1265,147.6153,14559.0
2018-10-24 14:30:00,157.08,157.22,156.81,157.02,12368.0,147.6435,147.7751,147.3897,147.5871,12368.0
2018-10-24 14:40:00,157.04,157.15,156.6,156.72,14745.0,147.6059,147.7093,147.1923,147.3051,14745.0
2018-10-24 14:50:00,156.73,156.8,156.58,156.62,16327.0,147.3145,147.3803,147.1735,147.2111,16327.0
2018-10-24 15:00:00,156.57,156.64,156.02,156.28,41825.0,147.1641,147.2299,146.6472,146.8915,41825.0
2018-10-24 15:10:00,156.21,156.61,156.14,156.14,14485.0,146.8258,147.2017,146.76,146.76,14485.0
2018-10-24 15:20:00,156.11,156.11,155.1,155.14,50894.0,146.7318,146.7318,145.7824,145.82,50894.0
2018-10-24 15:30:00,155.14,155.62,155.04,155.43,28524.0,145.82,146.2712,145.726,146.0926,28524.0
2018-10-24 15:40:00,155.39,155.53,154.8,154.85,47692.0,146.055,146.1866,145.5005,145.5475,47692.0
2018-10-24 15:50:00,154.85,154.93,153.74,154.09,62505.0,145.5475,145.6227,144.5041,144.8331,62505.0
2018-10-25 09:30:00,153.63,153.69,153.21,153.38,36335.0,144.4007,144.4571,144.006,144.1658,36335.0
2018-10-25 09:40:00,153.21,153.21,151.84,151.84,52722.0,144.006,144.006,142.7183,142.7183,52722.0
2018-10-25 09:50:00,152.0,152.33,151.3,151.92,49836.0,142.8687,143.1788,142.2107,142.7935,49836.0
2018-10-25 10:00:00,151.92,152.66,151.64,152.66,39860.0,142.7935,143.489,142.5303,143.489,39860.0
2018-10-25 10:10:00,152.71,152.86,152.09,152.46,30098.0,143.536,143.677,142.9533,143.301,30098.0
2018-10-25 10:20:00,152.51,153.45,152.35,153.23,32233.0,143.348,144.2316,143.1976,144.0248,32233.0
2018-10-25 10:30:00,153.37,154.12,153.36,153.9,20627.0,144.1564,144.8613,144.147,144.6545,20627.0
2018-10-25 10:40:00,154.03,154.39,153.72,153.84,23679.0,144.7767,145.1151,144.4853,144.5981,23679.0
2018-10-25 10:50:00,153.85,154.1,153.53,153.64,15822.0,144.6075,144.8425,144.3068,144.4101,15822.0
2018-10-25 11:00:00,153.63,153.85,153.15,153.51,21930.0,144.4007,144.6075,143.9496,144.288,21930.0
2018-10-25 11:10:00,153.59,154.11,153.37,154.11,18405.0,144.3631,144.8519,144.1564,144.8519,18405.0
2018-10-25 11:20:00,154.22,154.77,153.98,154.7,20672.0,144.9553,145.4723,144.7297,145.4065,20672.0
2018-10-25 11:30:00,154.77,154.88,154.41,154.72,22574.0,145.4723,145.5757,145.1339,145.4253,22574.0
2018-10-25 11:40:00,154.68,155.08,154.53,155.08,26144.0,145.3877,145.7636,145.2467,145.7636,26144.0
2018-10-25 11:50:00,155.03,155.04,154.46,154.64,20587.0,145.7166,145.726,145.1809,145.3501,20587.0
2018-10-25 12:00:00,154.75,154.82,154.25,154.6,20138.0,145.4535,145.5193,144.9835,145.3125,20138.0
2018-10-25 12:10:00,154.65,154.72,154.24,154.56,23681.0,145.3595,145.4253,144.9741,145.2749,23681.0
2018-10-25 12:20:00,154.53,155.04,154.46,154.68,23267.0,145.2467,145.726,145.1809,145.3877,23267.0
2018-10-25 12:30:00,154.67,155.57,154.66,155.49,79949.0,145.3783,146.2242,145.3689,146.149,79949.0
2018-10-25 12:40:00,155.58,155.61,155.0,155.42,21411.0,146.2336,146.2618,145.6884,146.0832,21411.0
2018-10-25 12:50:00,155.44,155.73,155.25,155.3,11214.0,146.102,146.3746,145.9234,145.9704,11214.0
2018-10-25 13:00:00,155.36,155.47,154.68,154.69,25021.0,146.0268,146.1302,145.3877,145.3971,25021.0
2018-10-25 13:10:00,154.7,155.12,154.61,155.06,30895.0,145.4065,145.8012,145.3219,145.7448,30895.0
2018-10-25 13:20:00,155.14,155.47,155.0,155.34,33781.0,145.82,146.1302,145.6884,146.008,33781.0
2018-10-25 13:30:00,155.34,155.95,155.31,155.74,18905.0,146.008,146.5814,145.9798,146.384,18905.0
2018-10-25 13:40:00,155.67,155.74,155.39,155.68,14839.0,146.3182,146.384,146.055,146.3276,14839.0
2018-10-25 13:50:00,155.6,155.92,155.5,155.84,18604.0,146.2524,146.5532,146.1584,146.478,18604.0
2018-10-25 14:00:00,155.88,156.03,155.54,155.54,24205.0,146.5156,146.6566,146.196,146.196,24205.0
2018-10-25 14:10:00,155.56,155.77,155.06,155.06,24826.0,146.2148,146.4122,145.7448,145.7448,24826.0
2018-10-25 14:20:00,155.14,155.59,155.07,155.3,16901.0,145.82,146.243,145.7542,145.9704,16901.0
2018-10-25 14:30:00,155.3,155.81,155.3,155.76,18739.0,145.9704,146.4498,145.9704,146.4028,18739.0
2018-10-25 14:40:00,155.8,156.57,155.78,156.51,42669.0,146.4404,147.1641,146.4216,147.1077,42669.0
2018-10-25 14:50:00,156.5,156.69,156.41,156.42,42801.0,147.0983,147.2769,147.0137,147.0231,42801.0
2018-10-25 15:00:00,156.48,156.5,155.72,155.88,29176.0,147.0795,147.0983,146.3652,146.5156,29176.0
2018-10-25 15:10:00,155.89,156.39,155.86,156.08,65027.0,146.525,146.9949,146.4968,146.7036,65027.0
2018-10-25 15:20:00,156.09,156.18,155.66,155.81,57573.0,146.713,146.7976,146.3088,146.4498,57573.0
2018-10-25 15:30:00,155.86,156.06,155.25,155.4,58439.0,146.4968,146.6848,145.9234,146.0644,58439.0
2018-10-25 15:40:00,155.42,155.51,154.93,155.19,89629.0,146.0832,146.1678,145.6227,145.867,89629.0
2018-10-25 15:50:00,155.17,155.34,154.91,155.21,161713.0,145.8482,146.008,145.6039,145.8858,161713.0
2018-10-26 09:30:00,148.0,148.0,144.05,146.69,68162.0,139.109,139.109,135.3963,137.8777,68162.0
2018-10-26 09:40:00,146.51,147.33,144.96,145.24,92190.0,137.7085,138.4792,136.2516,136.5148,92190.0
2018-10-26 09:50:00,145.39,145.99,144.68,145.53,78951.0,136.6558,137.2197,135.9884,136.7874,78951.0
2018-10-26 10:00:00,145.53,145.59,143.52,144.11,77572.0,136.7874,136.8437,134.8981,135.4527,77572.0
2018-10-26 10:10:00,144.2,144.99,144.02,144.77,47120.0,135.5372,136.2798,135.3681,136.073,47120.0
2018-10-26 10:20:00,144.8,145.17,143.84,144.08,52091.0,136.1012,136.449,135.1989,135.4245,52091.0
2018-10-26 10:30:00,144.1,144.22,143.36,144.05,47513.0,135.4433,135.556,134.7477,135.3963,47513.0
2018-10-26 10:40:00,144.05,144.05,142.25,142.47,36331.0,135.3963,135.3963,133.7044,133.9112,36331.0
2018-10-26 10:50:00,142.66,142.94,141.67,142.92,62852.0,134.0898,134.3529,133.1592,134.3341,62852.0
2018-10-26 11:00:00,142.92,143.97,142.78,143.37,43607.0,134.3341,135.3211,134.2026,134.7571,43607.0
2018-10-26 11:10:00,143.37,143.48,142.76,143.32,55963.0,134.7571,134.8605,134.1838,134.7101,55963.0
2018-10-26 11:20:00,143.28,144.05,142.89,143.76,58534.0,134.6725,135.3963,134.3059,135.1237,58534.0
2018-10-26 11:30:00,143.73,144.62,143.5,144.13,61558.0,135.0955,135.932,134.8793,135.4715,61558.0
2018-10-26 11:40:00,144.2,144.51,143.41,143.88,18716.0,135.5372,135.8286,134.7947,135.2365,18716.0
2018-10-26 11:50:00,143.94,145.35,143.94,144.31,82033.0,135.2929,136.6182,135.2929,135.6406,82033.0
2018-10-26 12:00:00,144.42,145.93,144.42,145.68,30041.0,135.744,137.1633,135.744,136.9283,30041.0
2018-10-26 12:10:00,145.61,145.67,144.8,145.22,17067.0,136.8625,136.9189,136.1012,136.496,17067.0
2018-10-26 12:20:00,145.28,145.73,145.06,145.11,33991.0,136.5524,136.9753,136.3456,136.3926,33991.0
2018-10-26 12:30:00,145.1,146.37,144.86,145.77,91902.0,136.3832,137.5769,136.1576,137.0129,91902.0
2018-10-26 12:40:00,145.58,146.4,145.51,146.1,19950.0,136.8343,137.6051,136.7686,137.3231,19950.0
2018-10-26 12:50:00,146.09,146.86,145.76,145.81,36345.0,137.3137,138.0375,137.0035,137.0505,36345.0
2018-10-26 13:00:00,145.91,146.96,145.4,146.49,87662.0,137.1445,138.1314,136.6652,137.6897,87662.0
2018-10-26 13:10:00,146.46,146.53,145.7,145.97,28225.0,137.6615,137.7273,136.9471,137.2009,28225.0
2018-10-26 13:20:00,146.01,146.21,145.5,145.56,25829.0,137.2385,137.4265,136.7592,136.8155,25829.0
2018-10-26 13:30:00,145.44,145.65,144.77,145.04,37473.0,136.7028,136.9001,136.073,136.3268,37473.0
2018-10-26 13:40:00,145.0,145.46,144.94,145.16,26010.0,136.2892,136.7216,136.2328,136.4396,26010.0
2018-10-26 13:50:00,145.15,145.63,144.91,145.28,37771.0,136.4302,136.8813,136.2046,136.5524,37771.0
2018-10-26 14:00:00,145.27,145.48,144.33,144.7,51579.0,136.543,136.7404,135.6594,136.0072,51579.0
2018-10-26 14:10:00,144.69,144.93,143.42,143.42,44273.0,135.9978,136.2234,134.8041,134.8041,44273.0
2018-10-26 14:20:00,143.6,144.72,143.59,144.52,60013.0,134.9733,136.026,134.9639,135.838,60013.0
2018-10-26 14:30:00,144.43,144.43,143.24,143.31,112321.0,135.7534,135.7534,134.6349,134.7007,112321.0
2018-10-26 14:40:00,143.5,143.91,142.45,142.98,50796.0,134.8793,135.2647,133.8924,134.3905,50796.0
2018-10-26 14:50:00,142.97,143.26,142.36,142.58,84076.0,134.3811,134.6537,133.8078,134.0146,84076.0
2018-10-26 15:00:00,142.61,142.63,141.92,142.52,110378.0,134.0428,134.0616,133.3942,133.9582,110378.0
2018-10-26 15:10:00,142.46,142.7,141.67,142.51,76269.0,133.9018,134.1274,133.1592,133.9488,76269.0
2018-10-26 15:20:00,142.48,143.06,142.12,142.24,70771.0,133.9206,134.4657,133.5822,133.695,70771.0
2018-10-26 15:30:00,142.21,142.21,140.84,141.41,91447.0,133.6668,133.6668,132.3791,132.9149,91447.0
2018-10-26 15:40:00,141.41,141.9,140.88,141.77,107447.0,132.9149,133.3754,132.4167,133.2532,107447.0
2018-10-26 15:50:00,141.77,142.17,141.33,141.51,262337.0,133.2532,133.6292,132.8397,133.0089,262337.0
2018-10-29 09:30:00,142.81,147.34,142.81,146.78,51835.0,134.2308,138.4886,134.2308,137.9623,51835.0
2018-10-29 09:40:00,146.8,146.91,145.38,145.38,32067.0,137.9811,138.0844,136.6464,136.6464,32067.0
2018-10-29 09:50:00,145.5,145.9,145.09,145.36,31177.0,136.7592,137.1351,136.3738,136.6276,31177.0
2018-10-29 10:00:00,145.36,146.47,145.36,145.63,47169.0,136.6276,137.6709,136.6276,136.8813,47169.0
2018-10-29 10:10:00,145.54,145.63,144.73,144.89,43399.0,136.7968,136.8813,136.0354,136.1858,43399.0
2018-10-29 10:20:00,144.88,144.96,144.28,144.28,31112.0,136.1764,136.2516,135.6124,135.6124,31112.0
2018-10-29 10:30:00,144.26,144.58,143.77,143.94,76580.0,135.5936,135.8944,135.1331,135.2929,76580.0
2018-10-29 10:40:00,143.94,144.25,143.65,144.25,52191.0,135.2929,135.5842,135.0203,135.5842,52191.0
2018-10-29 10:50:00,144.21,144.45,143.73,143.87,40171.0,135.5466,135.7722,135.0955,135.2271,40171.0
2018-10-29 11:00:00,143.86,144.05,143.51,143.53,28343.0,135.2177,135.3963,134.8887,134.9075,28343.0
2018-10-29 11:10:00,143.59,144.0,143.55,143.75,24428.0,134.9639,135.3493,134.9263,135.1143,24428.0
2018-10-29 11:20:00,143.66,144.04,143.62,143.77,31702.0,135.0297,135.3869,134.9921,135.1331,31702.0
2018-10-29 11:30:00,143.76,144.01,143.56,144.0,37608.0,135.1237,135.3587,134.9357,135.3493,37608.0
2018-10-29 11:40:00,144.0,144.04,143.63,143.73,44585.0,135.3493,135.3869,135.0015,135.0955,44585.0
2018-10-29 11:50:00,143.65,143.87,142.75,142.75,23250.0,135.0203,135.2271,134.1744,134.1744,23250.0
2018-10-29 12:00:00,142.68,143.22,142.68,142.92,33787.0,134.1086,134.6161,134.1086,134.3341,33787.0
2018-10-29 12:10:00,142.89,142.94,142.38,142.38,17738.0,134.3059,134.3529,133.8266,133.8266,17738.0
2018-10-29 12:20:00,142.39,142.51,142.02,142.3,43235.0,133.836,133.9488,133.4882,133.7514,43235.0
2018-10-29 12:30:00,142.26,142.36,141.99,142.15,41829.0,133.7138,133.8078,133.46,133.6104,41829.0
2018-10-29 12:40:00,142.14,142.58,142.03,142.08,37686.0,133.601,134.0146,133.4976,133.5446,37686.0
2018-10-29 12:50:00,142.09,142.21,141.68,142.04,19788.0,133.554,133.6668,133.1686,133.507,19788.0
2018-10-29 13:00:00,142.05,142.71,141.99,142.71,19300.0,133.5164,134.1368,133.46,134.1368,19300.0
2018-10-29 13:10:00,142.61,142.7,142.32,142.47,14793.0,134.0428,134.1274,133.7702,133.9112,14793.0
2018-10-29 13:20:00,142.47,142.74,142.41,142.63,20387.0,133.9112,134.165,133.8548,134.0616,20387.0
2018-10-29 13:30:00,142.62,143.21,142.53,142.68,39203.0,134.0522,134.6067,133.9676,134.1086,39203.0
2018-10-29 13:40:00,142.69,143.12,142.42,142.73,14315.0,134.118,134.5221,133.8642,134.1556,14315.0
2018-10-29 13:50:00,142.76,143.14,142.72,142.97,18471.0,134.1838,134.5409,134.1462,134.3811,18471.0
2018-10-29 14:00:00,143.02,143.02,142.54,142.65,19105.0,134.4281,134.4281,133.977,134.0804,19105.0
2018-10-29 14:10:00,142.65,142.65,142.02,142.25,19540.0,134.0804,134.0804,133.4882,133.7044,19540.0
2018-10-29 14:20:00,142.24,142.37,141.99,142.0,18881.0,133.695,133.8172,133.46,133.4694,18881.0
2018-10-29 14:30:00,141.89,142.32,141.73,142.07,36257.0,133.366,133.7702,133.2156,133.5352,36257.0
2018-10-29 14:40:00,142.07,142.54,141.91,141.98,36165.0,133.5352,133.977,133.3848,133.4506,36165.0
2018-10-29 14:50:00,142.0,142.06,141.59,141.86,31802.0,133.4694,133.5258,133.084,133.3378,31802.0
2018-10-29 15:00:00,141.87,141.89,140.76,140.95,47678.0,133.3472,133.366,132.3039,132.4825,47678.0
2018-10-29 15:10:00,140.95,141.07,140.04,140.61,40325.0,132.4825,132.5953,131.6272,132.1629,40325.0
2018-10-29 15:20:00,140.67,140.72,140.13,140.41,41024.0,132.2193,132.2663,131.7118,131.9749,41024.0
2018-10-29 15:30:00,140.32,140.43,139.82,140.28,94867.0,131.8903,131.9937,131.4204,131.8527,94867.0
2018-10-29 15:40:00,140.23,140.87,139.37,140.68,93813.0,131.8057,132.4073,130.9974,132.2287,93813.0
2018-10-29 15:50:00,140.64,141.48,140.59,141.26,160416.0,132.1911,132.9807,132.1441,132.7739,160416.0
2018-10-30 09:30:00,141.98,142.03,140.96,141.21,23838.0,133.4506,133.4976,132.4919,132.7269,23838.0
2018-10-30 09:40:00,141.38,142.1,141.11,141.45,33759.0,132.8867,133.5634,132.6329,132.9525,33759.0
2018-10-30 09:50:00,141.45,142.55,141.38,142.25,37535.0,132.9525,133.9864,132.8867,133.7044,37535.0
2018-10-30 10:00:00,142.28,142.45,141.44,141.5,29183.0,133.7326,133.8924,132.9431,132.9995,29183.0
2018-10-30 10:10:00,141.55,141.9,141.25,141.26,52722.0,133.0464,133.3754,132.7645,132.7739,52722.0
2018-10-30 10:20:00,141.34,141.51,140.61,140.67,25734.0,132.8491,133.0089,132.1629,132.2193,25734.0
2018-10-30 10:30:00,140.81,140.94,140.15,140.23,25612.0,132.3509,132.4731,131.7306,131.8057,25612.0
2018-10-30 10:40:00,140.29,140.29,139.73,139.75,17961.0,131.8621,131.8621,131.3358,131.3546,17961.0
2018-10-30 10:50:00,139.92,140.09,139.21,139.27,16841.0,131.5144,131.6742,130.847,130.9034,16841.0
2018-10-30 11:00:00,139.46,140.46,139.11,140.27,42748.0,131.082,132.0219,130.753,131.8433,42748.0
2018-10-30 11:10:00,140.21,140.79,139.65,140.71,31095.0,131.7869,132.3321,131.2606,132.2569,31095.0
2018-10-30 11:20:00,140.79,141.0,140.3,140.96,28950.0,132.3321,132.5295,131.8715,132.4919,28950.0
2018-10-30 11:30:00,140.98,141.32,140.85,141.06,34090.0,132.5107,132.8303,132.3885,132.5859,34090.0
2018-10-30 11:40:00,141.1,141.26,140.85,141.26,21169.0,132.6235,132.7739,132.3885,132.7739,21169.0
2018-10-30 11:50:00,141.23,141.23,140.82,140.89,14082.0,132.7457,132.7457,132.3603,132.4261,14082.0
2018-10-30 12:00:00,140.91,141.09,140.73,140.79,18908.0,132.4449,132.6141,132.2757,132.3321,18908.0
2018-10-30 12:10:00,140.72,141.0,140.59,140.77,10276.0,132.2663,132.5295,132.1441,132.3133,10276.0
2018-10-30 12:20:00,140.83,140.94,140.47,140.83,10158.0,132.3697,132.4731,132.0313,132.3697,10158.0
2018-10-30 12:30:00,140.85,140.85,140.09,140.63,14413.0,132.3885,132.3885,131.6742,132.1817,14413.0
2018-10-30 12:40:00,140.61,140.92,140.5,140.82,9855.0,132.1629,132.4543,132.0595,132.3603,9855.0
2018-10-30 12:50:00,140.83,140.98,140.31,140.34,9406.0,132.3697,132.5107,131.8809,131.9091,9406.0
2018-10-30 13:00:00,140.28,140.48,140.16,140.41,9070.0,131.8527,132.0407,131.74,131.9749,9070.0
2018-10-30 13:10:00,140.36,140.36,139.78,140.09,10698.0,131.9279,131.9279,131.3828,131.6742,10698.0
2018-10-30 13:20:00,140.03,140.37,139.87,139.87,21686.0,131.6178,131.9373,131.4674,131.4674,21686.0
2018-10-30 13:30:00,139.84,139.98,139.54,139.97,12100.0,131.4392,131.5708,131.1572,131.5614,12100.0
2018-10-30 13:40:00,139.92,140.85,139.91,140.84,14807.0,131.5144,132.3885,131.505,132.3791,14807.0
2018-10-30 13:50:00,140.84,140.84,140.42,140.72,8172.0,132.3791,132.3791,131.9843,132.2663,8172.0
2018-10-30 14:00:00,140.69,140.78,140.12,140.26,11358.0,132.2381,132.3227,131.7024,131.8339,11358.0
2018-10-30 14:10:00,140.25,140.6,140.11,140.21,18439.0,131.8245,132.1535,131.693,131.7869,18439.0
2018-10-30 14:20:00,140.24,140.58,140.2,140.5,13815.0,131.8151,132.1347,131.7775,132.0595,13815.0
2018-10-30 14:30:00,140.4,140.87,140.29,140.72,11982.0,131.9655,132.4073,131.8621,132.2663,11982.0
2018-10-30 14:40:00,140.76,140.78,140.49,140.61,11390.0,132.3039,132.3227,132.0501,132.1629,11390.0
2018-10-30 14:50:00,140.65,141.19,140.65,140.97,66652.0,132.2005,132.7081,132.2005,132.5013,66652.0
2018-10-30 15:00:00,141.03,141.41,140.55,141.41,41519.0,132.5577,132.9149,132.1065,132.9149,41519.0
2018-10-30 15:10:00,141.39,141.67,141.31,141.52,42666.0,132.8961,133.1592,132.8209,133.0182,42666.0
2018-10-30 15:20:00,141.52,141.71,141.27,141.6,36477.0,133.0182,133.1968,132.7833,133.0934,36477.0
2018-10-30 15:30:00,141.61,141.69,141.0,141.01,77797.0,133.1028,133.178,132.5295,132.5389,77797.0
2018-10-30 15:40:00,141.05,141.38,141.05,141.16,85095.0,132.5765,132.8867,132.5765,132.6799,85095.0
2018-10-30 15:50:00,141.15,141.44,140.99,141.1,167759.0,132.6705,132.9431,132.5201,132.6235,167759.0
2018-10-31 09:30:00,142.89,143.69,142.89,143.62,60400.0,134.3059,135.0579,134.3059,134.9921,60400.0
2018-10-31 09:40:00,143.62,145.88,143.61,145.65,65733.0,134.9921,137.1163,134.9827,136.9001,65733.0
2018-10-31 09:50:00,145.89,145.89,145.3,145.6,168359.0,137.1257,137.1257,136.5712,136.8531,168359.0
2018-10-31 10:00:00,145.6,146.07,145.29,145.48,29894.0,136.8531,137.2949,136.5618,136.7404,29894.0
2018-10-31 10:10:00,145.5,145.6,145.16,145.57,29916.0,136.7592,136.8531,136.4396,136.8249,29916.0
2018-10-31 10:20:00,145.53,145.65,145.35,145.59,20016.0,136.7874,136.9001,136.6182,136.8437,20016.0
2018-10-31 10:30:00,145.62,145.75,145.24,145.37,33050.0,136.8719,136.9941,136.5148,136.637,33050.0
2018-10-31 10:40:00,145.38,145.5,145.22,145.43,34693.0,136.6464,136.7592,136.496,136.6934,34693.0
2018-10-31 10:50:00,145.49,145.56,145.29,145.29,72670.0,136.7498,136.8155,136.5618,136.5618,72670.0
2018-10-31 11:00:00,145.31,145.53,144.86,144.87,37867.0,136.5806,136.7874,136.1576,136.167,37867.0
2018-10-31 11:10:00,144.87,144.95,144.16,144.66,27842.0,136.167,136.2422,135.4997,135.9696,27842.0
2018-10-31 11:20:00,144.77,145.29,144.71,145.26,22891.0,136.073,136.5618,136.0166,136.5336,22891.0
2018-10-31 11:30:00,145.25,145.56,144.87,144.96,26032.0,136.5242,136.8155,136.167,136.2516,26032.0
2018-10-31 11:40:00,145.03,145.11,144.55,144.59,32981.0,136.3174,136.3926,135.8662,135.9038,32981.0
2018-10-31 11:50:00,144.65,144.94,144.6,144.84,20672.0,135.9602,136.2328,135.9132,136.1388,20672.0
2018-10-31 12:00:00,144.87,144.89,144.53,144.88,20401.0,136.167,136.1858,135.8474,136.1764,20401.0
2018-10-31 12:10:00,145.0,145.14,144.79,145.06,33451.0,136.2892,136.4208,136.0918,136.3456,33451.0
2018-10-31 12:20:00,145.0,145.53,144.92,145.35,31019.0,136.2892,136.7874,136.214,136.6182,31019.0
2018-10-31 12:30:00,145.4,145.43,145.26,145.41,19970.0,136.6652,136.6934,136.5336,136.6746,19970.0
2018-10-31 12:40:00,145.41,145.6,145.28,145.48,22305.0,136.6746,136.8531,136.5524,136.7404,22305.0
2018-10-31 12:50:00,145.48,145.71,145.48,145.62,38303.0,136.7404,136.9565,136.7404,136.8719,38303.0
2018-10-31 13:00:00,145.65,145.84,145.64,145.71,17158.0,136.9001,137.0787,136.8907,136.9565,17158.0
2018-10-31 13:10:00,145.68,146.15,145.68,145.86,20097.0,136.9283,137.3701,136.9283,137.0975,20097.0
2018-10-31 13:20:00,145.92,146.03,145.79,145.92,22280.0,137.1539,137.2573,137.0317,137.1539,22280.0
2018-10-31 13:30:00,145.94,146.04,145.8,146.04,10636.0,137.1727,137.2667,137.0411,137.2667,10636.0
2018-10-31 13:40:00,146.03,146.19,145.85,146.03,23087.0,137.2573,137.4077,137.0881,137.2573,23087.0
2018-10-31 13:50:00,145.98,146.08,145.92,145.99,13214.0,137.2103,137.3043,137.1539,137.2197,13214.0
2018-10-31 14:00:00,146.01,146.44,145.97,146.33,21243.0,137.2385,137.6427,137.2009,137.5393,21243.0
2018-10-31 14:10:00,146.34,146.91,146.3,146.91,21793.0,137.5487,138.0844,137.5111,138.0844,21793.0
2018-10-31 14:20:00,146.94,147.11,146.81,147.0,24241.0,138.1126,138.2724,137.9905,138.169,24241.0
2018-10-31 14:30:00,147.05,147.05,146.51,146.78,15231.0,138.216,138.216,137.7085,137.9623,15231.0
2018-10-31 14:40:00,146.78,147.09,146.66,146.77,21563.0,137.9623,138.2536,137.8495,137.9529,21563.0
2018-10-31 14:50:00,146.78,146.88,146.71,146.83,17278.0,137.9623,138.0563,137.8965,138.0093,17278.0
2018-10-31 15:00:00,146.79,146.96,146.65,146.65,27670.0,137.9717,138.1314,137.8401,137.8401,27670.0
2018-10-31 15:10:00,146.64,146.74,146.5,146.5,23266.0,137.8307,137.9247,137.6991,137.6991,23266.0
2018-10-31 15:20:00,146.55,146.59,146.15,146.21,29426.0,137.7461,137.7837,137.3701,137.4265,29426.0
2018-10-31 15:30:00,146.21,146.27,145.59,145.59,39469.0,137.4265,137.4829,136.8437,136.8437,39469.0
2018-10-31 15:40:00,145.66,145.84,145.2,145.26,56554.0,136.9095,137.0787,136.4772,136.5336,56554.0
2018-10-31 15:50:00,145.27,145.73,145.27,145.48,148984.0,136.543,136.9753,136.543,136.7404,148984.0
2018-11-01 09:30:00,145.48,147.19,145.47,147.11,46763.0,136.7404,138.3476,136.731,138.2724,46763.0
2018-11-01 09:40:00,147.2,147.64,146.31,146.47,40761.0,138.357,138.7706,137.5205,137.6709,40761.0
2018-11-01 09:50:00,146.37,147.31,146.13,146.97,15585.0,137.5769,138.4604,137.3513,138.1408,15585.0
2018-11-01 10:00:00,146.94,147.1,146.47,147.09,38316.0,138.1126,138.263,137.6709,138.2536,38316.0
2018-11-01 10:10:00,147.13,147.99,147.12,147.62,30993.0,138.2912,139.0996,138.2818,138.7518,30993.0
2018-11-01 10:20:00,147.68,147.76,147.18,147.5,34567.0,138.8082,138.8834,138.3382,138.639,34567.0
2018-11-01 10:30:00,147.55,148.23,147.51,148.21,14184.0,138.686,139.3251,138.6484,139.3064,14184.0
2018-11-01 10:40:00,148.16,148.5,148.07,148.39,19768.0,139.2594,139.5789,139.1748,139.4755,19768.0
2018-11-01 10:50:00,148.54,148.59,148.28,148.51,19865.0,139.6165,139.6635,139.3721,139.5883,19865.0
2018-11-01 11:00:00,148.52,148.56,148.12,148.37,18932.0,139.5977,139.6353,139.2218,139.4567,18932.0
2018-11-01 11:10:00,148.3,148.63,148.3,148.54,27130.0,139.3909,139.7011,139.3909,139.6165,27130.0
2018-11-01 11:20:00,148.54,148.72,148.48,148.49,10251.0,139.6165,139.7857,139.5601,139.5695,10251.0
2018-11-01 11:30:00,148.55,148.75,148.49,148.64,15720.0,139.6259,139.8139,139.5695,139.7105,15720.0
2018-11-01 11:40:00,148.68,148.81,148.45,148.81,23355.0,139.7481,139.8703,139.5319,139.8703,23355.0
2018-11-01 11:50:00,148.84,149.16,148.8,148.84,35099.0,139.8985,140.1993,139.8609,139.8985,35099.0
2018-11-01 12:00:00,148.76,150.29,148.58,150.19,40550.0,139.8233,141.2614,139.6541,141.1674,40550.0
2018-11-01 12:10:00,150.03,150.38,149.96,149.99,51751.0,141.017,141.346,140.9512,140.9794,51751.0
2018-11-01 12:20:00,149.99,150.29,149.98,150.2,36205.0,140.9794,141.2614,140.97,141.1768,36205.0
2018-11-01 12:30:00,150.26,150.32,149.98,150.06,33635.0,141.2332,141.2896,140.97,141.0452,33635.0
2018-11-01 12:40:00,150.03,150.09,149.88,150.09,25534.0,141.017,141.0734,140.876,141.0734,25534.0
2018-11-01 12:50:00,150.08,150.13,149.9,150.03,50708.0,141.064,141.111,140.8948,141.017,50708.0
2018-11-01 13:00:00,150.06,150.31,149.88,149.89,10544.0,141.0452,141.2802,140.876,140.8854,10544.0
2018-11-01 13:10:00,149.88,150.15,149.85,150.15,11171.0,140.876,141.1298,140.8478,141.1298,11171.0
2018-11-01 13:20:00,150.18,150.2,149.91,150.12,11877.0,141.158,141.1768,140.9042,141.1016,11877.0
2018-11-01 13:30:00,150.14,150.17,149.96,149.99,14301.0,141.1204,141.1486,140.9512,140.9794,14301.0
2018-11-01 13:40:00,149.99,150.15,149.78,149.78,16700.0,140.9794,141.1298,140.782,140.782,16700.0
2018-11-01 13:50:00,149.81,150.15,149.63,149.94,13271.0,140.8102,141.1298,140.641,140.9324,13271.0
2018-11-01 14:00:00,149.85,149.91,149.56,149.78,18603.0,140.8478,140.9042,140.5753,140.782,18603.0
2018-11-01 14:10:00,149.77,149.98,149.59,149.96,19270.0,140.7726,140.97,140.6034,140.9512,19270.0
2018-11-01 14:20:00,149.96,150.16,149.92,149.97,13249.0,140.9512,141.1392,140.9136,140.9606,13249.0
2018-11-01 14:30:00,149.93,150.08,149.8,149.9,20320.0,140.923,141.064,140.8008,140.8948,20320.0
2018-11-01 14:40:00,149.86,150.12,149.76,149.97,15458.0,140.8572,141.1016,140.7632,140.9606,15458.0
2018-11-01 14:50:00,149.94,150.16,149.85,150.13,18197.0,140.9324,141.1392,140.8478,141.111,18197.0
2018-11-01 15:00:00,150.13,150.13,149.85,150.05,27854.0,141.111,141.111,140.8478,141.0358,27854.0
2018-11-01 15:10:00,150.05,150.1,149.93,149.99,24559.0,141.0358,141.0828,140.923,140.9794,24559.0
2018-11-01 15:20:00,150.02,150.2,149.93,150.18,18882.0,141.0076,141.1768,140.923,141.158,18882.0
2018-11-01 15:30:00,150.16,150.26,150.0,150.06,42209.0,141.1392,141.2332,140.9888,141.0452,42209.0
2018-11-01 15:40:00,150.08,150.31,149.96,150.15,49878.0,141.064,141.2802,140.9512,141.1298,49878.0
2018-11-01 15:50:00,150.15,150.22,149.87,149.95,106453.0,141.1298,141.1956,140.8666,140.9418,106453.0
2018-11-02 09:30:00,151.39,151.49,150.7,151.01,24647.0,142.2953,142.3893,141.6468,141.9381,24647.0
2018-11-02 09:40:00,151.2,151.57,150.75,150.77,10703.0,142.1167,142.4645,141.6938,141.7126,10703.0
2018-11-02 09:50:00,150.77,151.08,150.26,150.79,52505.0,141.7126,142.0039,141.2332,141.7314,52505.0
2018-11-02 10:00:00,150.97,150.97,150.39,150.42,16181.0,141.9005,141.9005,141.3554,141.3836,16181.0
2018-11-02 10:10:00,150.36,150.91,150.27,150.81,22489.0,141.3272,141.8441,141.2426,141.7502,22489.0
2018-11-02 10:20:00,150.77,150.77,150.16,150.24,19160.0,141.7126,141.7126,141.1392,141.2144,19160.0
2018-11-02 10:30:00,150.17,150.25,149.81,149.94,29185.0,141.1486,141.2238,140.8102,140.9324,29185.0
2018-11-02 10:40:00,149.87,150.25,149.63,150.03,18515.0,140.8666,141.2238,140.641,141.017,18515.0
2018-11-02 10:50:00,150.03,150.43,149.82,150.28,23267.0,141.017,141.393,140.8196,141.252,23267.0
2018-11-02 11:00:00,150.28,150.35,149.66,149.91,12631.0,141.252,141.3178,140.6692,140.9042,12631.0
2018-11-02 11:10:00,149.92,150.03,149.52,149.61,16382.0,140.9136,141.017,140.5377,140.6222,16382.0
2018-11-02 11:20:00,149.6,149.6,149.16,149.51,16717.0,140.6128,140.6128,140.1993,140.5283,16717.0
2018-11-02 11:30:00,149.5,149.78,149.37,149.47,11246.0,140.5189,140.782,140.3967,140.4907,11246.0
2018-11-02 11:40:00,149.48,149.73,149.26,149.67,17452.0,140.5001,140.735,140.2933,140.6786,17452.0
2018-11-02 11:50:00,149.72,150.01,149.62,149.98,13003.0,140.7256,140.9982,140.6316,140.97,13003.0
2018-11-02 12:00:00,149.98,150.02,149.52,149.52,17153.0,140.97,141.0076,140.5377,140.5377,17153.0
2018-11-02 12:10:00,149.52,149.72,149.46,149.64,9001.0,140.5377,140.7256,140.4813,140.6504,9001.0
2018-11-02 12:20:00,149.63,149.64,149.31,149.4,8604.0,140.641,140.6504,140.3403,140.4249,8604.0
2018-11-02 12:30:00,149.34,149.37,148.74,149.15,37074.0,140.3685,140.3967,139.8045,140.1899,37074.0
2018-11-02 12:40:00,149.21,149.36,149.05,149.07,9932.0,140.2463,140.3873,140.0959,140.1147,9932.0
2018-11-02 12:50:00,149.1,149.1,148.63,148.88,20042.0,140.1429,140.1429,139.7011,139.9361,20042.0
2018-11-02 13:00:00,148.84,149.04,148.63,149.04,12688.0,139.8985,140.0865,139.7011,140.0865,12688.0
2018-11-02 13:10:00,149.01,149.45,149.01,149.36,11773.0,140.0583,140.4719,140.0583,140.3873,11773.0
2018-11-02 13:20:00,149.45,149.45,149.21,149.35,7356.0,140.4719,140.4719,140.2463,140.3779,7356.0
2018-11-02 13:30:00,149.27,149.4,149.07,149.15,8928.0,140.3027,140.4249,140.1147,140.1899,8928.0
2018-11-02 13:40:00,149.11,149.43,149.0,149.3,8117.0,140.1523,140.4531,140.0489,140.3309,8117.0
2018-11-02 13:50:00,149.33,149.41,149.03,149.15,5671.0,140.3591,140.4343,140.0771,140.1899,5671.0
2018-11-02 14:00:00,149.11,149.11,148.8,148.83,14553.0,140.1523,140.1523,139.8609,139.8891,14553.0
2018-11-02 14:10:00,148.83,149.06,148.81,149.06,14482.0,139.8891,140.1053,139.8703,140.1053,14482.0
2018-11-02 14:20:00,149.04,150.26,148.77,150.1,15724.0,140.0865,141.2332,139.8327,141.0828,15724.0
2018-11-02 14:30:00,150.03,150.04,149.47,149.47,14402.0,141.017,141.0264,140.4907,140.4907,14402.0
2018-11-02 14:40:00,149.48,149.68,149.4,149.68,5801.0,140.5001,140.688,140.4249,140.688,5801.0
2018-11-02 14:50:00,149.7,149.72,149.41,149.44,64624.0,140.7068,140.7256,140.4343,140.4625,64624.0
2018-11-02 15:00:00,149.5,149.51,149.05,149.39,10167.0,140.5189,140.5283,140.0959,140.4155,10167.0
2018-11-02 15:10:00,149.37,149.98,149.37,149.45,17579.0,140.3967,140.97,140.3967,140.4719,17579.0
2018-11-02 15:20:00,149.47,149.84,149.33,149.47,12508.0,140.4907,140.8384,140.3591,140.4907,12508.0
2018-11-02 15:30:00,149.47,149.64,149.44,149.62,29034.0,140.4907,140.6504,140.4625,140.6316,29034.0
2018-11-02 15:40:00,149.6,149.67,149.44,149.56,32682.0,140.6128,140.6786,140.4625,140.5753,32682.0
2018-11-02 15:50:00,149.58,149.64,149.22,149.47,88486.0,140.594,140.6504,140.2557,140.4907,88486.0
2018-11-05 09:30:00,150.0,150.98,149.85,150.22,20762.0,140.9888,141.9099,140.8478,141.1956,20762.0
2018-11-05 09:40:00,150.19,150.45,149.86,149.94,26367.0,141.1674,141.4118,140.8572,140.9324,26367.0
2018-11-05 09:50:00,150.04,150.04,149.26,149.34,8098.0,141.0264,141.0264,140.2933,140.3685,8098.0
2018-11-05 10:00:00,149.35,149.59,149.27,149.4,9750.0,140.3779,140.6034,140.3027,140.4249,9750.0
2018-11-05 10:10:00,149.33,149.8,149.3,149.6,8475.0,140.3591,140.8008,140.3309,140.6128,8475.0
2018-11-05 10:20:00,149.58,149.75,149.37,149.75,12416.0,140.594,140.7538,140.3967,140.7538,12416.0
2018-11-05 10:30:00,149.95,150.16,149.7,149.78,8124.0,140.9418,141.1392,140.7068,140.782,8124.0
2018-11-05 10:40:00,149.74,150.15,149.55,149.72,38371.0,140.7444,141.1298,140.5659,140.7256,38371.0
2018-11-05 10:50:00,149.74,150.24,149.63,150.24,11761.0,140.7444,141.2144,140.641,141.2144,11761.0
2018-11-05 11:00:00,150.2,150.21,149.76,149.82,8133.0,141.1768,141.1862,140.7632,140.8196,8133.0
2018-11-05 11:10:00,149.8,150.01,149.65,149.93,9342.0,140.8008,140.9982,140.6598,140.923,9342.0
2018-11-05 11:20:00,149.88,150.0,149.8,149.87,12930.0,140.876,140.9888,140.8008,140.8666,12930.0
2018-11-05 11:30:00,149.89,150.02,149.74,149.82,6405.0,140.8854,141.0076,140.7444,140.8196,6405.0
2018-11-05 11:40:00,149.79,149.93,149.44,149.55,9091.0,140.7914,140.923,140.4625,140.5659,9091.0
2018-11-05 11:50:00,149.57,149.72,149.47,149.71,6430.0,140.5846,140.7256,140.4907,140.7162,6430.0
2018-11-05 12:00:00,149.69,149.76,149.52,149.56,12089.0,140.6974,140.7632,140.5377,140.5753,12089.0
2018-11-05 12:10:00,149.58,149.75,149.54,149.59,6392.0,140.594,140.7538,140.5565,140.6034,6392.0
2018-11-05 12:20:00,149.64,149.77,149.55,149.56,7400.0,140.6504,140.7726,140.5659,140.5753,7400.0
2018-11-05 12:30:00,149.58,149.62,149.49,149.58,11101.0,140.594,140.6316,140.5095,140.594,11101.0
2018-11-05 12:40:00,149.54,149.79,149.52,149.78,21066.0,140.5565,140.7914,140.5377,140.782,21066.0
2018-11-05 12:50:00,149.79,150.01,149.71,150.01,6954.0,140.7914,140.9982,140.7162,140.9982,6954.0
2018-11-05 13:00:00,150.0,150.09,149.83,149.91,14377.0,140.9888,141.0734,140.829,140.9042,14377.0
2018-11-05 13:10:00,149.92,150.38,149.82,150.1,18137.0,140.9136,141.346,140.8196,141.0828,18137.0
2018-11-05 13:20:00,150.12,150.2,150.1,150.18,5500.0,141.1016,141.1768,141.0828,141.158,5500.0
2018-11-05 13:30:00,150.18,150.33,150.1,150.33,10469.0,141.158,141.299,141.0828,141.299,10469.0
2018-11-05 13:40:00,150.29,150.35,150.09,150.15,10402.0,141.2614,141.3178,141.0734,141.1298,10402.0
2018-11-05 13:50:00,150.14,150.14,149.83,150.04,8729.0,141.1204,141.1204,140.829,141.0264,8729.0
2018-11-05 14:00:00,150.05,150.12,149.89,150.09,17471.0,141.0358,141.1016,140.8854,141.0734,17471.0
2018-11-05 14:10:00,150.18,150.21,149.97,150.21,11547.0,141.158,141.1862,140.9606,141.1862,11547.0
2018-11-05 14:20:00,150.24,150.61,150.21,150.6,11299.0,141.2144,141.5622,141.1862,141.5528,11299.0
2018-11-05 14:30:00,150.59,150.82,150.55,150.8,10861.0,141.5434,141.7596,141.5058,141.7408,10861.0
2018-11-05 14:40:00,150.85,151.3,150.84,151.3,10501.0,141.7878,142.2107,141.7784,142.2107,10501.0
2018-11-05 14:50:00,151.3,151.42,151.13,151.13,14696.0,142.2107,142.3235,142.0509,142.0509,14696.0
2018-11-05 15:00:00,151.13,151.22,150.95,151.06,18401.0,142.0509,142.1355,141.8817,141.9851,18401.0
2018-11-05 15:10:00,151.04,151.25,150.85,150.94,11523.0,141.9663,142.1637,141.7878,141.8723,11523.0
2018-11-05 15:20:00,150.92,150.99,150.66,150.93,16217.0,141.8535,141.9193,141.6092,141.8629,16217.0
2018-11-05 15:30:00,150.92,151.0,150.81,150.95,27704.0,141.8535,141.9287,141.7502,141.8817,27704.0
2018-11-05 15:40:00,150.95,151.03,150.77,150.93,37347.0,141.8817,141.9569,141.7126,141.8629,37347.0
2018-11-05 15:50:00,150.93,151.1,150.85,150.98,86787.0,141.8629,142.0227,141.7878,141.9099,86787.0
2018-11-06 09:30:00,150.29,152.26,150.29,152.0,24042.0,141.2614,143.113,141.2614,142.8687,24042.0
2018-11-06 09:40:00,152.02,152.14,151.87,151.9,3208.0,142.8875,143.0003,142.7465,142.7747,3208.0
2018-11-06 09:50:00,151.81,151.89,151.23,151.38,12242.0,142.6901,142.7653,142.1449,142.2859,12242.0
2018-11-06 10:00:00,151.26,151.36,151.05,151.06,12453.0,142.1731,142.2671,141.9757,141.9851,12453.0
2018-11-06 10:10:00,151.12,151.12,150.51,150.94,9669.0,142.0415,142.0415,141.4682,141.8723,9669.0
2018-11-06 10:20:00,151.0,151.11,150.74,150.86,6832.0,141.9287,142.0321,141.6844,141.7972,6832.0
2018-11-06 10:30:00,150.75,150.81,150.32,150.32,7340.0,141.6938,141.7502,141.2896,141.2896,7340.0
2018-11-06 10:40:00,150.31,150.9,150.25,150.77,14684.0,141.2802,141.8348,141.2238,141.7126,14684.0
2018-11-06 10:50:00,150.76,150.76,150.27,150.49,8694.0,141.7032,141.7032,141.2426,141.4494,8694.0
2018-11-06 11:00:00,150.53,150.88,150.36,150.75,34293.0,141.487,141.816,141.3272,141.6938,34293.0
2018-11-06 11:10:00,150.75,150.91,150.37,150.7,17882.0,141.6938,141.8441,141.3366,141.6468,17882.0
2018-11-06 11:20:00,150.72,151.16,150.69,151.09,8749.0,141.6656,142.0791,141.6374,142.0133,8749.0
2018-11-06 11:30:00,150.99,151.0,150.72,150.81,7712.0,141.9193,141.9287,141.6656,141.7502,7712.0
2018-11-06 11:40:00,150.83,150.97,150.78,150.97,10020.0,141.769,141.9005,141.722,141.9005,10020.0
2018-11-06 11:50:00,151.0,151.1,150.76,150.98,9255.0,141.9287,142.0227,141.7032,141.9099,9255.0
2018-11-06 12:00:00,151.04,151.06,150.83,150.9,11625.0,141.9663,141.9851,141.769,141.8348,11625.0
2018-11-06 12:10:00,150.87,150.97,150.78,150.8,10103.0,141.8066,141.9005,141.722,141.7408,10103.0
2018-11-06 12:20:00,150.83,151.06,150.79,151.03,13265.0,141.769,141.9851,141.7314,141.9569,13265.0
2018-11-06 12:30:00,151.01,151.3,150.98,151.3,14364.0,141.9381,142.2107,141.9099,142.2107,14364.0
2018-11-06 12:40:00,151.29,151.47,151.28,151.39,15593.0,142.2013,142.3705,142.1919,142.2953,15593.0
2018-11-06 12:50:00,151.44,151.47,151.35,151.45,10110.0,142.3423,142.3705,142.2577,142.3517,10110.0
2018-11-06 13:00:00,151.42,151.42,151.29,151.38,11069.0,142.3235,142.3235,142.2013,142.2859,11069.0
2018-11-06 13:10:00,151.39,151.45,151.28,151.28,4300.0,142.2953,142.3517,142.1919,142.1919,4300.0
2018-11-06 13:20:00,151.28,151.39,151.16,151.18,9844.0,142.1919,142.2953,142.0791,142.0979,9844.0
2018-11-06 13:30:00,151.11,151.11,150.98,151.0,6106.0,142.0321,142.0321,141.9099,141.9287,6106.0
2018-11-06 13:40:00,151.0,151.1,150.92,151.1,17056.0,141.9287,142.0227,141.8535,142.0227,17056.0
2018-11-06 13:50:00,151.1,151.56,151.1,151.33,29500.0,142.0227,142.4551,142.0227,142.2389,29500.0
2018-11-06 14:00:00,151.29,151.33,150.82,150.93,22000.0,142.2013,142.2389,141.7596,141.8629,22000.0
2018-11-06 14:10:00,150.91,150.98,150.83,150.83,19097.0,141.8441,141.9099,141.769,141.769,19097.0
2018-11-06 14:20:00,150.86,150.88,150.03,150.09,14443.0,141.7972,141.816,141.017,141.0734,14443.0
2018-11-06 14:30:00,150.09,150.33,150.01,150.07,21542.0,141.0734,141.299,140.9982,141.0546,21542.0
2018-11-06 14:40:00,150.05,150.07,149.84,149.92,9804.0,141.0358,141.0546,140.8384,140.9136,9804.0
2018-11-06 14:50:00,149.94,150.12,149.91,150.01,11739.0,140.9324,141.1016,140.9042,140.9982,11739.0
2018-11-06 15:00:00,149.96,150.11,149.95,150.08,14957.0,140.9512,141.0922,140.9418,141.064,14957.0
2018-11-06 15:10:00,150.06,150.14,149.95,150.06,14083.0,141.0452,141.1204,140.9418,141.0452,14083.0
2018-11-06 15:20:00,150.07,150.25,149.97,150.09,12640.0,141.0546,141.2238,140.9606,141.0734,12640.0
2018-11-06 15:30:00,150.07,150.35,150.04,150.24,25926.0,141.0546,141.3178,141.0264,141.2144,25926.0
2018-11-06 15:40:00,150.2,150.31,150.08,150.3,36786.0,141.1768,141.2802,141.064,141.2708,36786.0
2018-11-06 15:50:00,150.3,150.78,150.29,150.67,70211.0,141.2708,141.722,141.2614,141.6186,70211.0
2018-11-07 09:30:00,151.83,152.81,151.73,152.71,9872.0,142.7089,143.63,142.6149,143.536,9872.0
2018-11-07 09:40:00,152.52,152.88,151.88,152.29,24770.0,143.3574,143.6958,142.7559,143.1412,24770.0
2018-11-07 09:50:00,152.04,152.16,151.36,151.42,2900.0,142.9063,143.0191,142.2671,142.3235,2900.0
2018-11-07 10:00:00,151.42,152.33,151.38,152.2,7909.0,142.3235,143.1788,142.2859,143.0567,7909.0
2018-11-07 10:10:00,152.24,152.66,151.9,152.36,7140.0,143.0943,143.489,142.7747,143.207,7140.0
2018-11-07 10:20:00,152.19,152.49,151.98,152.43,5700.0,143.0473,143.3292,142.8499,143.2728,5700.0
2018-11-07 10:30:00,152.43,153.22,152.26,152.97,22910.0,143.2728,144.0154,143.113,143.7804,22910.0
2018-11-07 10:40:00,153.06,153.11,152.62,152.74,25720.0,143.865,143.912,143.4514,143.5642,25720.0
2018-11-07 10:50:00,152.63,153.22,152.47,153.0,9020.0,143.4608,144.0154,143.3104,143.8086,9020.0
2018-11-07 11:00:00,153.01,153.23,152.73,153.12,9215.0,143.818,144.0248,143.5548,143.9214,9215.0
2018-11-07 11:10:00,153.11,153.11,152.82,152.84,6739.0,143.912,143.912,143.6394,143.6582,6739.0
2018-11-07 11:20:00,152.86,153.04,152.68,152.68,3817.0,143.677,143.8462,143.5078,143.5078,3817.0
2018-11-07 11:30:00,152.8,152.93,152.75,152.79,6150.0,143.6206,143.7428,143.5736,143.6112,6150.0
2018-11-07 11:40:00,152.77,152.87,152.64,152.75,6933.0,143.5924,143.6864,143.4702,143.5736,6933.0
2018-11-07 11:50:00,152.87,153.3,152.74,153.21,5089.0,143.6864,144.0906,143.5642,144.006,5089.0
2018-11-07 12:00:00,153.22,153.34,153.12,153.15,5412.0,144.0154,144.1282,143.9214,143.9496,5412.0
2018-11-07 12:10:00,153.13,153.17,152.92,152.93,3000.0,143.9308,143.9684,143.7334,143.7428,3000.0
2018-11-07 12:20:00,152.97,153.09,152.9,153.09,4203.0,143.7804,143.8932,143.7146,143.8932,4203.0
2018-11-07 12:30:00,153.04,153.4,153.02,153.36,9003.0,143.8462,144.1846,143.8274,144.147,9003.0
2018-11-07 12:40:00,153.41,153.55,153.2,153.45,7192.0,144.194,144.3256,143.9966,144.2316,7192.0
2018-11-07 12:50:00,153.46,153.81,153.46,153.81,7049.0,144.241,144.5699,144.241,144.5699,7049.0
2018-11-07 13:00:00,153.78,154.37,153.72,154.21,25382.0,144.5417,145.0963,144.4853,144.9459,25382.0
2018-11-07 13:10:00,154.12,154.15,153.67,153.67,7456.0,144.8613,144.8895,144.4383,144.4383,7456.0
2018-11-07 13:20:00,153.66,154.13,153.55,154.13,10000.0,144.4289,144.8707,144.3256,144.8707,10000.0
2018-11-07 13:30:00,154.13,154.13,153.66,153.66,9682.0,144.8707,144.8707,144.4289,144.4289,9682.0
2018-11-07 13:40:00,153.67,153.67,153.23,153.35,5529.0,144.4383,144.4383,144.0248,144.1376,5529.0
2018-11-07 13:50:00,153.35,153.42,153.15,153.26,5421.0,144.1376,144.2034,143.9496,144.053,5421.0
2018-11-07 14:00:00,153.25,153.48,153.23,153.47,5970.0,144.0436,144.2598,144.0248,144.2504,5970.0
2018-11-07 14:10:00,153.55,153.67,153.3,153.35,21829.0,144.3256,144.4383,144.0906,144.1376,21829.0
2018-11-07 14:20:00,153.38,153.59,153.34,153.52,10500.0,144.1658,144.3631,144.1282,144.2974,10500.0
2018-11-07 14:30:00,153.51,153.83,153.46,153.59,32415.0,144.288,144.5887,144.241,144.3631,32415.0
2018-11-07 14:40:00,153.65,153.7,153.24,153.24,65903.0,144.4195,144.4665,144.0342,144.0342,65903.0
2018-11-07 14:50:00,153.25,153.27,153.01,153.06,24333.0,144.0436,144.0624,143.818,143.865,24333.0
2018-11-07 15:00:00,153.06,153.13,152.97,153.0,46514.0,143.865,143.9308,143.7804,143.8086,46514.0
2018-11-07 15:10:00,153.0,153.2,152.9,153.06,19942.0,143.8086,143.9966,143.7146,143.865,19942.0
2018-11-07 15:20:00,153.08,153.42,153.08,153.39,14406.0,143.8838,144.2034,143.8838,144.1752,14406.0
2018-11-07 15:30:00,153.36,153.54,153.34,153.48,19859.0,144.147,144.3162,144.1282,144.2598,19859.0
2018-11-07 15:40:00,153.47,153.51,153.21,153.25,94095.0,144.2504,144.288,144.006,144.0436,94095.0
2018-11-07 15:50:00,153.28,153.43,153.18,153.39,84498.0,144.0718,144.2128,143.9778,144.1752,84498.0
2018-11-08 09:30:00,154.09,154.13,153.24,154.13,19952.0,144.8331,144.8707,144.0342,144.8707,19952.0
2018-11-08 09:40:00,154.14,154.39,153.76,153.79,15283.0,144.8801,145.1151,144.5229,144.5511,15283.0
2018-11-08 09:50:00,153.73,153.84,153.07,153.07,5500.0,144.4947,144.5981,143.8744,143.8744,5500.0
2018-11-08 10:00:00,153.2,153.3,153.09,153.09,8658.0,143.9966,144.0906,143.8932,143.8932,8658.0
2018-11-08 10:10:00,153.17,153.5,152.88,153.3,9490.0,143.9684,144.2786,143.6958,144.0906,9490.0
2018-11-08 10:20:00,153.33,153.35,153.02,153.05,25797.0,144.1188,144.1376,143.8274,143.8556,25797.0
2018-11-08 10:30:00,153.11,153.34,153.02,153.27,8681.0,143.912,144.1282,143.8274,144.0624,8681.0
2018-11-08 10:40:00,153.44,153.46,153.16,153.21,15382.0,144.2222,144.241,143.959,144.006,15382.0
2018-11-08 10:50:00,153.24,153.39,153.11,153.26,7700.0,144.0342,144.1752,143.912,144.053,7700.0
2018-11-08 11:00:00,153.25,153.7,153.19,153.65,7712.0,144.0436,144.4665,143.9872,144.4195,7712.0
2018-11-08 11:10:00,153.75,153.75,153.55,153.56,18767.0,144.5135,144.5135,144.3256,144.335,18767.0
2018-11-08 11:20:00,153.55,153.67,153.42,153.62,7400.0,144.3256,144.4383,144.2034,144.3913,7400.0
2018-11-08 11:30:00,153.64,154.08,153.63,154.04,12114.0,144.4101,144.8237,144.4007,144.7861,12114.0
2018-11-08 11:40:00,154.12,154.44,154.08,154.4,9665.0,144.8613,145.1621,144.8237,145.1245,9665.0
2018-11-08 11:50:00,154.37,154.62,154.24,154.5,19302.0,145.0963,145.3313,144.9741,145.2185,19302.0
2018-11-08 12:00:00,154.56,155.06,154.45,154.67,16931.0,145.2749,145.7448,145.1715,145.3783,16931.0
2018-11-08 12:10:00,154.65,154.66,154.29,154.33,7106.0,145.3595,145.3689,145.0211,145.0587,7106.0
2018-11-08 12:20:00,154.39,154.52,154.23,154.52,28983.0,145.1151,145.2373,144.9647,145.2373,28983.0
2018-11-08 12:30:00,154.53,154.68,154.41,154.66,7168.0,145.2467,145.3877,145.1339,145.3689,7168.0
2018-11-08 12:40:00,154.63,154.73,154.36,154.63,12160.0,145.3407,145.4347,145.0869,145.3407,12160.0
2018-11-08 12:50:00,154.63,155.06,154.55,154.72,11714.0,145.3407,145.7448,145.2655,145.4253,11714.0
2018-11-08 13:00:00,154.72,154.74,154.62,154.62,11249.0,145.4253,145.4441,145.3313,145.3313,11249.0
2018-11-08 13:10:00,154.64,154.68,154.55,154.58,7411.0,145.3501,145.3877,145.2655,145.2937,7411.0
2018-11-08 13:20:00,154.61,154.62,154.45,154.5,14591.0,145.3219,145.3313,145.1715,145.2185,14591.0
2018-11-08 13:30:00,154.47,154.57,154.44,154.44,13012.0,145.1903,145.2843,145.1621,145.1621,13012.0
2018-11-08 13:40:00,154.47,154.89,154.36,154.86,30118.0,145.1903,145.5851,145.0869,145.5569,30118.0
2018-11-08 13:50:00,154.85,154.9,154.68,154.9,5800.0,145.5475,145.5945,145.3877,145.5945,5800.0
2018-11-08 14:00:00,154.98,155.23,154.52,155.2,16923.0,145.6696,145.9046,145.2373,145.8764,16923.0
2018-11-08 14:10:00,155.1,155.39,154.99,155.15,14727.0,145.7824,146.055,145.679,145.8294,14727.0
2018-11-08 14:20:00,155.13,155.25,154.79,154.88,13532.0,145.8106,145.9234,145.4911,145.5757,13532.0
2018-11-08 14:30:00,154.9,154.92,154.66,154.69,25223.0,145.5945,145.6133,145.3689,145.3971,25223.0
2018-11-08 14:40:00,154.65,154.96,154.58,154.92,24789.0,145.3595,145.6508,145.2937,145.6133,24789.0
2018-11-08 14:50:00,154.92,154.94,154.76,154.76,14050.0,145.6133,145.632,145.4629,145.4629,14050.0
2018-11-08 15:00:00,154.76,154.96,154.62,154.85,20843.0,145.4629,145.6508,145.3313,145.5475,20843.0
2018-11-08 15:10:00,154.87,155.13,154.78,155.0,26513.0,145.5663,145.8106,145.4817,145.6884,26513.0
2018-11-08 15:20:00,155.06,155.21,154.95,155.1,50051.0,145.7448,145.8858,145.6414,145.7824,50051.0
2018-11-08 15:30:00,155.09,155.3,154.86,155.08,55427.0,145.773,145.9704,145.5569,145.7636,55427.0
2018-11-08 15:40:00,155.06,155.13,154.92,155.03,31324.0,145.7448,145.8106,145.6133,145.7166,31324.0
2018-11-08 15:50:00,155.03,155.42,154.98,155.38,169566.0,145.7166,146.0832,145.6696,146.0456,169566.0
2018-11-09 09:30:00,154.82,155.96,153.82,153.9,30034.0,145.5193,146.5908,144.5793,144.6545,30034.0
2018-11-09 09:40:00,153.81,154.37,153.5,153.75,38025.0,144.5699,145.0963,144.2786,144.5135,38025.0
2018-11-09 09:50:00,153.69,153.96,153.37,153.89,25638.0,144.4571,144.7109,144.1564,144.6451,25638.0
2018-11-09 10:00:00,154.06,154.34,153.21,153.21,33883.0,144.8049,145.0681,144.006,144.006,33883.0
2018-11-09 10:10:00,153.02,153.52,152.93,153.05,20616.0,143.8274,144.2974,143.7428,143.8556,20616.0
2018-11-09 10:20:00,153.02,153.42,152.88,153.42,28152.0,143.8274,144.2034,143.6958,144.2034,28152.0
2018-11-09 10:30:00,153.43,153.57,153.27,153.57,18125.0,144.2128,144.3444,144.0624,144.3444,18125.0
2018-11-09 10:40:00,153.62,153.85,153.43,153.45,27407.0,144.3913,144.6075,144.2128,144.2316,27407.0
2018-11-09 10:50:00,153.43,153.43,153.16,153.23,15079.0,144.2128,144.2128,143.959,144.0248,15079.0
2018-11-09 11:00:00,153.23,153.46,153.0,153.02,10532.0,144.0248,144.241,143.8086,143.8274,10532.0
2018-11-09 11:10:00,153.11,153.35,152.97,153.05,16223.0,143.912,144.1376,143.7804,143.8556,16223.0
2018-11-09 11:20:00,152.99,153.14,152.91,153.02,11119.0,143.7992,143.9402,143.724,143.8274,11119.0
2018-11-09 11:30:00,153.02,153.39,152.85,153.39,12512.0,143.8274,144.1752,143.6676,144.1752,12512.0
2018-11-09 11:40:00,153.32,153.32,152.86,152.95,11625.0,144.1094,144.1094,143.677,143.7616,11625.0
2018-11-09 11:50:00,152.89,152.99,152.84,152.97,19444.0,143.7052,143.7992,143.6582,143.7804,19444.0
2018-11-09 12:00:00,153.01,153.22,152.85,153.22,36470.0,143.818,144.0154,143.6676,144.0154,36470.0
2018-11-09 12:10:00,153.21,153.55,153.05,153.37,59107.0,144.006,144.3256,143.8556,144.1564,59107.0
2018-11-09 12:20:00,153.43,153.73,153.22,153.35,29427.0,144.2128,144.4947,144.0154,144.1376,29427.0
2018-11-09 12:30:00,153.3,153.6,153.25,153.41,28035.0,144.0906,144.3725,144.0436,144.194,28035.0
2018-11-09 12:40:00,153.42,153.62,153.41,153.46,33150.0,144.2034,144.3913,144.194,144.241,33150.0
2018-11-09 12:50:00,153.45,153.57,153.41,153.51,38068.0,144.2316,144.3444,144.194,144.288,38068.0
2018-11-09 13:00:00,153.5,153.59,153.41,153.59,45719.0,144.2786,144.3631,144.194,144.3631,45719.0
2018-11-09 13:10:00,153.57,153.67,153.45,153.49,24669.0,144.3444,144.4383,144.2316,144.2692,24669.0
2018-11-09 13:20:00,153.49,153.6,153.47,153.59,19573.0,144.2692,144.3725,144.2504,144.3631,19573.0
2018-11-09 13:30:00,153.55,153.56,153.3,153.47,34962.0,144.3256,144.335,144.0906,144.2504,34962.0
2018-11-09 13:40:00,153.47,153.57,153.28,153.41,40188.0,144.2504,144.3444,144.0718,144.194,40188.0
2018-11-09 13:50:00,153.41,153.6,153.28,153.46,46991.0,144.194,144.3725,144.0718,144.241,46991.0
2018-11-09 14:00:00,153.46,153.56,153.27,153.3,29405.0,144.241,144.335,144.0624,144.0906,29405.0
2018-11-09 14:10:00,153.33,153.46,152.72,152.75,41299.0,144.1188,144.241,143.5454,143.5736,41299.0
2018-11-09 14:20:00,152.67,152.71,152.53,152.61,18704.0,143.4984,143.536,143.3668,143.442,18704.0
2018-11-09 14:30:00,152.65,153.16,152.65,153.09,16948.0,143.4796,143.959,143.4796,143.8932,16948.0
2018-11-09 14:40:00,153.11,153.45,153.11,153.31,25113.0,143.912,144.2316,143.912,144.1,25113.0
2018-11-09 14:50:00,153.27,153.57,153.13,153.16,39045.0,144.0624,144.3444,143.9308,143.959,39045.0
2018-11-09 15:00:00,153.19,153.49,153.16,153.46,31928.0,143.9872,144.2692,143.959,144.241,31928.0
2018-11-09 15:10:00,153.5,153.67,153.26,153.59,28921.0,144.2786,144.4383,144.053,144.3631,28921.0
2018-11-09 15:20:00,153.57,153.88,153.48,153.62,26429.0,144.3444,144.6357,144.2598,144.3913,26429.0
2018-11-09 15:30:00,153.66,153.76,153.6,153.7,39749.0,144.4289,144.5229,144.3725,144.4665,39749.0
2018-11-09 15:40:00,153.72,153.88,153.55,153.69,57752.0,144.4853,144.6357,144.3256,144.4571,57752.0
2018-11-09 15:50:00,153.68,153.87,153.49,153.54,170786.0,144.4477,144.6263,144.2692,144.3162,170786.0
2018-11-12 09:30:00,153.05,153.59,152.07,152.19,27817.0,143.8556,144.3631,142.9345,143.0473,27817.0
2018-11-12 09:40:00,152.19,152.24,151.54,151.78,33231.0,143.0473,143.0943,142.4363,142.6619,33231.0
2018-11-12 09:50:00,151.72,151.81,151.32,151.8,13496.0,142.6055,142.6901,142.2295,142.6807,13496.0
2018-11-12 10:00:00,151.88,152.02,151.53,151.65,26632.0,142.7559,142.8875,142.4269,142.5397,26632.0
2018-11-12 10:10:00,151.58,151.69,150.83,150.86,47189.0,142.4739,142.5773,141.769,141.7972,47189.0
2018-11-12 10:20:00,150.8,151.53,150.64,151.22,14052.0,141.7408,142.4269,141.5904,142.1355,14052.0
2018-11-12 10:30:00,151.22,151.4,150.78,150.87,14621.0,142.1355,142.3047,141.722,141.8066,14621.0
2018-11-12 10:40:00,150.98,150.98,150.07,150.28,68430.0,141.9099,141.9099,141.0546,141.252,68430.0
2018-11-12 10:50:00,150.26,150.47,150.21,150.23,37115.0,141.2332,141.4306,141.1862,141.205,37115.0
2018-11-12 11:00:00,150.2,150.21,149.6,149.83,56968.0,141.1768,141.1862,140.6128,140.829,56968.0
2018-11-12 11:10:00,149.86,150.06,149.6,150.01,35218.0,140.8572,141.0452,140.6128,140.9982,35218.0
2018-11-12 11:20:00,150.04,150.09,149.86,149.93,25588.0,141.0264,141.0734,140.8572,140.923,25588.0
2018-11-12 11:30:00,149.93,150.21,149.83,149.94,27275.0,140.923,141.1862,140.829,140.9324,27275.0
2018-11-12 11:40:00,150.03,150.23,150.0,150.11,8308.0,141.017,141.205,140.9888,141.0922,8308.0
2018-11-12 11:50:00,150.06,150.19,149.89,150.07,13373.0,141.0452,141.1674,140.8854,141.0546,13373.0
2018-11-12 12:00:00,150.04,150.39,149.99,150.36,10991.0,141.0264,141.3554,140.9794,141.3272,10991.0
2018-11-12 12:10:00,150.32,150.42,150.05,150.4,16302.0,141.2896,141.3836,141.0358,141.3648,16302.0
2018-11-12 12:20:00,150.35,150.35,150.22,150.25,14104.0,141.3178,141.3178,141.1956,141.2238,14104.0
2018-11-12 12:30:00,150.21,150.3,150.06,150.19,13321.0,141.1862,141.2708,141.0452,141.1674,13321.0
2018-11-12 12:40:00,150.15,150.32,150.12,150.31,9398.0,141.1298,141.2896,141.1016,141.2802,9398.0
2018-11-12 12:50:00,150.34,150.35,150.08,150.1,9502.0,141.3084,141.3178,141.064,141.0828,9502.0
2018-11-12 13:00:00,150.11,150.22,150.07,150.1,22030.0,141.0922,141.1956,141.0546,141.0828,22030.0
2018-11-12 13:10:00,150.09,150.18,150.04,150.04,22338.0,141.0734,141.158,141.0264,141.0264,22338.0
2018-11-12 13:20:00,149.99,150.24,149.95,150.12,14390.0,140.9794,141.2144,140.9418,141.1016,14390.0
2018-11-12 13:30:00,150.09,150.33,150.08,150.26,7819.0,141.0734,141.299,141.064,141.2332,7819.0
2018-11-12 13:40:00,150.27,150.3,149.94,150.19,12598.0,141.2426,141.2708,140.9324,141.1674,12598.0
2018-11-12 13:50:00,150.23,150.73,150.21,150.65,8826.0,141.205,141.675,141.1862,141.5998,8826.0
2018-11-12 14:00:00,150.65,150.9,150.65,150.79,12932.0,141.5998,141.8348,141.5998,141.7314,12932.0
2018-11-12 14:10:00,150.76,151.08,150.71,151.01,14211.0,141.7032,142.0039,141.6562,141.9381,14211.0
2018-11-12 14:20:00,151.01,151.01,150.72,150.72,9454.0,141.9381,141.9381,141.6656,141.6656,9454.0
2018-11-12 14:30:00,150.75,150.87,150.63,150.75,16632.0,141.6938,141.8066,141.581,141.6938,16632.0
2018-11-12 14:40:00,150.75,151.1,150.66,151.02,11080.0,141.6938,142.0227,141.6092,141.9475,11080.0
2018-11-12 14:50:00,151.05,151.05,150.42,150.42,13783.0,141.9757,141.9757,141.3836,141.3836,13783.0
2018-11-12 15:00:00,150.43,150.54,150.05,150.25,20152.0,141.393,141.4964,141.0358,141.2238,20152.0
2018-11-12 15:10:00,150.16,150.43,149.98,150.43,19046.0,141.1392,141.393,140.97,141.393,19046.0
2018-11-12 15:20:00,150.54,150.76,150.49,150.55,9828.0,141.4964,141.7032,141.4494,141.5058,9828.0
2018-11-12 15:30:00,150.54,150.54,150.1,150.22,19601.0,141.4964,141.4964,141.0828,141.1956,19601.0
2018-11-12 15:40:00,150.21,150.59,150.1,150.36,55146.0,141.1862,141.5434,141.0828,141.3272,55146.0
2018-11-12 15:50:00,150.37,150.39,149.66,150.07,129231.0,141.3366,141.3554,140.6692,141.0546,129231.0
2018-11-13 09:30:00,149.76,150.72,149.56,150.0,17183.0,140.7632,141.6656,140.5753,140.9888,17183.0
2018-11-13 09:40:00,149.95,150.28,149.57,149.85,19762.0,140.9418,141.252,140.5846,140.8478,19762.0
2018-11-13 09:50:00,149.8,149.83,148.84,149.02,24931.0,140.8008,140.829,139.8985,140.0677,24931.0
2018-11-13 10:00:00,148.93,149.54,148.8,149.42,11346.0,139.9831,140.5565,139.8609,140.4437,11346.0
2018-11-13 10:10:00,149.41,150.32,149.27,150.32,21396.0,140.4343,141.2896,140.3027,141.2896,21396.0
2018-11-13 10:20:00,150.3,150.31,149.5,149.5,53785.0,141.2708,141.2802,140.5189,140.5189,53785.0
2018-11-13 10:30:00,149.43,149.56,149.08,149.39,11424.0,140.4531,140.5753,140.1241,140.4155,11424.0
2018-11-13 10:40:00,149.26,149.57,149.0,149.3,7525.0,140.2933,140.5846,140.0489,140.3309,7525.0
2018-11-13 10:50:00,149.28,149.6,149.22,149.52,14231.0,140.3121,140.6128,140.2557,140.5377,14231.0
2018-11-13 11:00:00,149.47,150.47,149.45,150.16,10378.0,140.4907,141.4306,140.4719,141.1392,10378.0
2018-11-13 11:10:00,150.17,150.55,150.04,150.49,13472.0,141.1486,141.5058,141.0264,141.4494,13472.0
2018-11-13 11:20:00,150.47,150.5,150.06,150.11,11500.0,141.4306,141.4588,141.0452,141.0922,11500.0
2018-11-13 11:30:00,150.1,150.22,149.84,149.91,10251.0,141.0828,141.1956,140.8384,140.9042,10251.0
2018-11-13 11:40:00,149.99,150.1,149.66,149.89,11056.0,140.9794,141.0828,140.6692,140.8854,11056.0
2018-11-13 11:50:00,149.91,150.04,149.47,149.56,9194.0,140.9042,141.0264,140.4907,140.5753,9194.0
2018-11-13 12:00:00,149.61,149.84,149.22,149.22,8600.0,140.6222,140.8384,140.2557,140.2557,8600.0
2018-11-13 12:10:00,149.25,149.5,149.13,149.39,17261.0,140.2839,140.5189,140.1711,140.4155,17261.0
2018-11-13 12:20:00,149.39,149.69,149.29,149.49,15725.0,140.4155,140.6974,140.3215,140.5095,15725.0
2018-11-13 12:30:00,149.48,149.48,148.89,148.96,9782.0,140.5001,140.5001,139.9455,140.0113,9782.0
2018-11-13 12:40:00,149.02,149.08,148.52,148.68,8812.0,140.0677,140.1241,139.5977,139.7481,8812.0
2018-11-13 12:50:00,148.64,148.74,148.36,148.46,10647.0,139.7105,139.8045,139.4473,139.5413,10647.0
2018-11-13 13:00:00,148.49,148.63,148.37,148.37,11247.0,139.5695,139.7011,139.4567,139.4567,11247.0
2018-11-13 13:10:00,148.43,148.49,147.94,147.97,10730.0,139.5131,139.5695,139.0526,139.0808,10730.0
2018-11-13 13:20:00,148.01,148.36,147.95,148.31,7714.0,139.1184,139.4473,139.062,139.4003,7714.0
2018-11-13 13:30:00,148.31,148.75,148.31,148.71,10108.0,139.4003,139.8139,139.4003,139.7763,10108.0
2018-11-13 13:40:00,148.75,148.81,148.42,148.42,9905.0,139.8139,139.8703,139.5037,139.5037,9905.0
2018-11-13 13:50:00,148.41,148.55,148.32,148.33,7276.0,139.4943,139.6259,139.4097,139.4191,7276.0
2018-11-13 14:00:00,148.28,148.29,148.02,148.1,9640.0,139.3721,139.3815,139.1278,139.203,9640.0
2018-11-13 14:10:00,148.11,148.18,147.66,147.67,10401.0,139.2124,139.2782,138.7894,138.7988,10401.0
2018-11-13 14:20:00,147.74,148.1,147.4,148.0,25792.0,138.8646,139.203,138.545,139.109,25792.0
2018-11-13 14:30:00,147.99,148.26,147.82,148.19,18489.0,139.0996,139.3533,138.9398,139.2876,18489.0
2018-11-13 14:40:00,148.12,148.16,147.59,147.8,12579.0,139.2218,139.2594,138.7236,138.921,12579.0
2018-11-13 14:50:00,147.81,148.28,147.78,148.22,18404.0,138.9304,139.3721,138.9022,139.3158,18404.0
2018-11-13 15:00:00,148.18,148.54,147.99,148.26,17121.0,139.2782,139.6165,139.0996,139.3533,17121.0
2018-11-13 15:10:00,148.28,148.31,147.93,148.04,17562.0,139.3721,139.4003,139.0432,139.1466,17562.0
2018-11-13 15:20:00,148.07,148.3,147.81,148.09,19348.0,139.1748,139.3909,138.9304,139.1936,19348.0
2018-11-13 15:30:00,148.11,148.22,147.65,148.13,54254.0,139.2124,139.3158,138.78,139.2312,54254.0
2018-11-13 15:40:00,148.08,148.43,148.07,148.35,43238.0,139.1842,139.5131,139.1748,139.4379,43238.0
2018-11-13 15:50:00,148.38,148.51,148.04,148.07,76192.0,139.4661,139.5883,139.1466,139.1748,76192.0
2018-11-14 09:30:00,149.55,150.18,148.61,149.02,14634.0,140.5659,141.158,139.6823,140.0677,14634.0
2018-11-14 09:40:00,148.96,149.31,148.0,148.09,25464.0,140.0113,140.3403,139.109,139.1936,25464.0
2018-11-14 09:50:00,148.16,148.16,147.54,147.82,10562.0,139.2594,139.2594,138.6766,138.9398,10562.0
2018-11-14 10:00:00,147.8,148.2,147.79,147.92,15848.0,138.921,139.297,138.9116,139.0338,15848.0
2018-11-14 10:10:00,147.93,148.1,147.63,147.73,16065.0,139.0432,139.203,138.7612,138.8552,16065.0
2018-11-14 10:20:00,147.72,148.01,147.67,147.97,12373.0,138.8458,139.1184,138.7988,139.0808,12373.0
2018-11-14 10:30:00,147.98,148.41,147.96,148.36,9526.0,139.0902,139.4943,139.0714,139.4473,9526.0
2018-11-14 10:40:00,148.39,148.7,148.27,148.27,9821.0,139.4755,139.7669,139.3627,139.3627,9821.0
2018-11-14 10:50:00,148.21,148.33,147.77,147.83,8865.0,139.3064,139.4191,138.8928,138.9492,8865.0
2018-11-14 11:00:00,147.78,147.78,147.41,147.44,12050.0,138.9022,138.9022,138.5544,138.5826,12050.0
2018-11-14 11:10:00,147.49,147.58,147.36,147.43,7839.0,138.6296,138.7142,138.5074,138.5732,7839.0
2018-11-14 11:20:00,147.32,147.46,147.19,147.41,7504.0,138.4698,138.6014,138.3476,138.5544,7504.0
2018-11-14 11:30:00,147.43,147.45,146.28,146.28,18481.0,138.5732,138.592,137.4923,137.4923,18481.0
2018-11-14 11:40:00,146.28,146.53,146.28,146.41,5130.0,137.4923,137.7273,137.4923,137.6145,5130.0
2018-11-14 11:50:00,146.41,146.9,146.39,146.82,16697.0,137.6145,138.075,137.5957,137.9999,16697.0
2018-11-14 12:00:00,146.84,146.91,146.57,146.57,8750.0,138.0187,138.0844,137.7649,137.7649,8750.0
2018-11-14 12:10:00,146.51,146.67,146.23,146.65,9777.0,137.7085,137.8589,137.4453,137.8401,9777.0
2018-11-14 12:20:00,146.65,146.93,146.63,146.7,8700.0,137.8401,138.1032,137.8213,137.8871,8700.0
2018-11-14 12:30:00,146.74,146.75,146.01,146.05,24046.0,137.9247,137.9341,137.2385,137.2761,24046.0
2018-11-14 12:40:00,146.02,146.48,145.94,146.26,10212.0,137.2479,137.6803,137.1727,137.4735,10212.0
2018-11-14 12:50:00,146.19,146.47,146.01,146.05,16770.0,137.4077,137.6709,137.2385,137.2761,16770.0
2018-11-14 13:00:00,146.04,146.06,145.69,145.85,16661.0,137.2667,137.2855,136.9377,137.0881,16661.0
2018-11-14 13:10:00,145.85,146.12,145.46,146.02,9732.0,137.0881,137.3419,136.7216,137.2479,9732.0
2018-11-14 13:20:00,145.92,145.98,145.6,145.79,7824.0,137.1539,137.2103,136.8531,137.0317,7824.0
2018-11-14 13:30:00,145.79,145.91,145.53,145.68,10223.0,137.0317,137.1445,136.7874,136.9283,10223.0
2018-11-14 13:40:00,145.65,145.69,145.06,145.08,14614.0,136.9001,136.9377,136.3456,136.3644,14614.0
2018-11-14 13:50:00,145.05,145.29,144.99,145.2,16423.0,136.3362,136.5618,136.2798,136.4772,16423.0
2018-11-14 14:00:00,145.16,145.17,144.7,144.96,16500.0,136.4396,136.449,136.0072,136.2516,16500.0
2018-11-14 14:10:00,145.05,146.05,144.99,145.9,10187.0,136.3362,137.2761,136.2798,137.1351,10187.0
2018-11-14 14:20:00,145.93,146.16,145.51,145.66,10686.0,137.1633,137.3795,136.7686,136.9095,10686.0
2018-11-14 14:30:00,145.6,145.86,145.4,145.57,13333.0,136.8531,137.0975,136.6652,136.8249,13333.0
2018-11-14 14:40:00,145.62,145.81,145.4,145.68,12182.0,136.8719,137.0505,136.6652,136.9283,12182.0
2018-11-14 14:50:00,145.79,146.27,145.73,146.26,22200.0,137.0317,137.4829,136.9753,137.4735,22200.0
2018-11-14 15:00:00,146.23,146.85,146.21,146.77,10544.0,137.4453,138.0281,137.4265,137.9529,10544.0
2018-11-14 15:10:00,146.8,146.99,146.62,146.96,11886.0,137.9811,138.1596,137.8119,138.1314,11886.0
2018-11-14 15:20:00,146.9,146.97,146.71,146.94,18435.0,138.075,138.1408,137.8965,138.1126,18435.0
2018-11-14 15:30:00,146.96,147.05,146.74,146.95,28957.0,138.1314,138.216,137.9247,138.122,28957.0
2018-11-14 15:40:00,146.94,147.12,146.86,146.96,42968.0,138.1126,138.2818,138.0375,138.1314,42968.0
2018-11-14 15:50:00,146.95,146.97,146.31,146.37,117929.0,138.122,138.1408,137.5205,137.5769,117929.0
2018-11-15 09:30:00,145.24,146.25,145.01,145.01,21058.0,136.5148,137.4641,136.2986,136.2986,21058.0
2018-11-15 09:40:00,144.93,145.65,144.92,145.55,31187.0,136.2234,136.9001,136.214,136.8061,31187.0
2018-11-15 09:50:00,145.45,145.45,144.57,144.86,20478.0,136.7122,136.7122,135.885,136.1576,20478.0
2018-11-15 10:00:00,144.75,145.36,144.68,145.06,12566.0,136.0542,136.6276,135.9884,136.3456,12566.0
2018-11-15 10:10:00,145.08,145.42,144.88,145.26,17789.0,136.3644,136.684,136.1764,136.5336,17789.0
2018-11-15 10:20:00,145.3,145.34,144.71,144.77,30257.0,136.5712,136.6088,136.0166,136.073,30257.0
2018-11-15 10:30:00,144.78,144.81,143.85,144.36,22387.0,136.0824,136.1106,135.2083,135.6876,22387.0
2018-11-15 10:40:00,144.34,144.97,144.32,144.85,17150.0,135.6688,136.261,135.65,136.1482,17150.0
2018-11-15 10:50:00,144.8,145.24,144.75,144.81,20275.0,136.1012,136.5148,136.0542,136.1106,20275.0
2018-11-15 11:00:00,144.78,145.15,144.58,145.03,12928.0,136.0824,136.4302,135.8944,136.3174,12928.0
2018-11-15 11:10:00,145.08,145.37,144.84,145.24,23245.0,136.3644,136.637,136.1388,136.5148,23245.0
2018-11-15 11:20:00,145.3,145.78,145.24,145.76,16192.0,136.5712,137.0223,136.5148,137.0035,16192.0
2018-11-15 11:30:00,145.77,146.44,145.68,146.39,15650.0,137.0129,137.6427,136.9283,137.5957,15650.0
2018-11-15 11:40:00,146.25,146.69,146.15,146.43,10120.0,137.4641,137.8777,137.3701,137.6333,10120.0
2018-11-15 11:50:00,146.38,146.53,146.26,146.49,26082.0,137.5863,137.7273,137.4735,137.6897,26082.0
2018-11-15 12:00:00,146.49,147.17,146.47,146.59,16695.0,137.6897,138.3288,137.6709,137.7837,16695.0
2018-11-15 12:10:00,146.57,146.67,146.14,146.31,10013.0,137.7649,137.8589,137.3607,137.5205,10013.0
2018-11-15 12:20:00,146.31,146.31,145.91,146.2,14759.0,137.5205,137.5205,137.1445,137.4171,14759.0
2018-11-15 12:30:00,146.15,146.48,146.02,146.48,7750.0,137.3701,137.6803,137.2479,137.6803,7750.0
2018-11-15 12:40:00,146.47,146.53,145.99,146.22,8103.0,137.6709,137.7273,137.2197,137.4359,8103.0
2018-11-15 12:50:00,146.26,146.32,145.78,145.98,11379.0,137.4735,137.5299,137.0223,137.2103,11379.0
2018-11-15 13:00:00,145.99,146.12,145.61,145.68,9061.0,137.2197,137.3419,136.8625,136.9283,9061.0
2018-11-15 13:10:00,145.64,146.34,145.6,146.22,32232.0,136.8907,137.5487,136.8531,137.4359,32232.0
2018-11-15 13:20:00,146.32,147.31,146.23,147.25,20830.0,137.5299,138.4604,137.4453,138.404,20830.0
2018-11-15 13:30:00,147.34,147.98,147.34,147.6,11086.0,138.4886,139.0902,138.4886,138.733,11086.0
2018-11-15 13:40:00,147.66,147.96,147.31,147.31,15274.0,138.7894,139.0714,138.4604,138.4604,15274.0
2018-11-15 13:50:00,147.3,148.1,147.29,148.06,8500.0,138.451,139.203,138.4416,139.1654,8500.0
2018-11-15 14:00:00,148.07,148.19,147.9,148.11,7305.0,139.1748,139.2876,139.015,139.2124,7305.0
2018-11-15 14:10:00,148.09,148.19,147.77,147.83,14530.0,139.1936,139.2876,138.8928,138.9492,14530.0
2018-11-15 14:20:00,147.89,148.4,147.85,148.39,10918.0,139.0056,139.4849,138.968,139.4755,10918.0
2018-11-15 14:30:00,148.35,148.65,148.29,148.39,11914.0,139.4379,139.7199,139.3815,139.4755,11914.0
2018-11-15 14:40:00,148.39,148.63,148.27,148.53,12296.0,139.4755,139.7011,139.3627,139.6071,12296.0
2018-11-15 14:50:00,148.49,148.53,147.91,148.05,31819.0,139.5695,139.6071,139.0244,139.156,31819.0
2018-11-15 15:00:00,148.01,148.03,147.18,147.76,57108.0,139.1184,139.1372,138.3382,138.8834,57108.0
2018-11-15 15:10:00,147.76,148.04,147.28,147.28,70467.0,138.8834,139.1466,138.4322,138.4322,70467.0
2018-11-15 15:20:00,147.29,147.41,146.93,147.16,28848.0,138.4416,138.5544,138.1032,138.3194,28848.0
2018-11-15 15:30:00,147.16,147.57,147.14,147.41,34778.0,138.3194,138.7048,138.3006,138.5544,34778.0
2018-11-15 15:40:00,147.42,147.46,146.98,147.07,59931.0,138.5638,138.6014,138.1502,138.2348,59931.0
2018-11-15 15:50:00,147.08,147.5,147.04,147.5,90811.0,138.2442,138.639,138.2066,138.639,90811.0
2018-11-16 09:30:00,146.73,147.43,146.5,146.75,45554.0,137.9153,138.5732,137.6991,137.9341,45554.0
2018-11-16 09:40:00,146.62,147.06,146.62,146.66,15088.0,137.8119,138.2254,137.8119,137.8495,15088.0
2018-11-16 09:50:00,146.74,147.04,146.66,146.89,13664.0,137.9247,138.2066,137.8495,138.0656,13664.0
2018-11-16 10:00:00,146.92,147.07,146.3,146.31,24310.0,138.0938,138.2348,137.5111,137.5205,24310.0
2018-11-16 10:10:00,146.31,147.1,146.31,146.91,18865.0,137.5205,138.263,137.5205,138.0844,18865.0
2018-11-16 10:20:00,146.92,147.15,146.79,146.79,12677.0,138.0938,138.31,137.9717,137.9717,12677.0
2018-11-16 10:30:00,146.9,147.38,146.85,147.29,5701.0,138.075,138.5262,138.0281,138.4416,5701.0
2018-11-16 10:40:00,147.28,147.68,147.22,147.23,19086.0,138.4322,138.8082,138.3758,138.3852,19086.0
2018-11-16 10:50:00,147.3,147.31,146.81,146.93,21403.0,138.451,138.4604,137.9905,138.1032,21403.0
2018-11-16 11:00:00,146.92,147.51,146.89,147.46,11420.0,138.0938,138.6484,138.0656,138.6014,11420.0
2018-11-16 11:10:00,147.43,147.54,147.15,147.45,7198.0,138.5732,138.6766,138.31,138.592,7198.0
2018-11-16 11:20:00,147.4,147.58,147.19,147.56,7786.0,138.545,138.7142,138.3476,138.6954,7786.0
2018-11-16 11:30:00,147.53,147.59,147.34,147.5,5638.0,138.6672,138.7236,138.4886,138.639,5638.0
2018-11-16 11:40:00,147.49,147.53,147.37,147.43,3500.0,138.6296,138.6672,138.5168,138.5732,3500.0
2018-11-16 11:50:00,147.38,147.78,147.23,147.59,15363.0,138.5262,138.9022,138.3852,138.7236,15363.0
2018-11-16 12:00:00,147.65,147.66,147.27,147.66,4428.0,138.78,138.7894,138.4228,138.7894,4428.0
2018-11-16 12:10:00,147.71,147.84,147.56,147.81,6494.0,138.8364,138.9586,138.6954,138.9304,6494.0
2018-11-16 12:20:00,147.8,147.94,147.67,147.75,6137.0,138.921,139.0526,138.7988,138.874,6137.0
2018-11-16 12:30:00,147.72,148.63,147.65,148.46,14376.0,138.8458,139.7011,138.78,139.5413,14376.0
2018-11-16 12:40:00,148.51,149.11,148.43,149.06,9681.0,139.5883,140.1523,139.5131,140.1053,9681.0
2018-11-16 12:50:00,148.91,148.94,148.52,148.55,4100.0,139.9643,139.9925,139.5977,139.6259,4100.0
2018-11-16 13:00:00,148.55,148.7,148.05,148.15,10687.0,139.6259,139.7669,139.156,139.25,10687.0
2018-11-16 13:10:00,148.31,148.53,148.15,148.51,4203.0,139.4003,139.6071,139.25,139.5883,4203.0
2018-11-16 13:20:00,148.45,148.51,148.3,148.39,4637.0,139.5319,139.5883,139.3909,139.4755,4637.0
2018-11-16 13:30:00,148.38,148.5,148.23,148.35,8757.0,139.4661,139.5789,139.3251,139.4379,8757.0
2018-11-16 13:40:00,148.37,148.37,147.91,147.94,6466.0,139.4567,139.4567,139.0244,139.0526,6466.0
2018-11-16 13:50:00,147.96,148.01,147.81,147.87,10089.0,139.0714,139.1184,138.9304,138.9868,10089.0
2018-11-16 14:00:00,147.91,148.04,147.42,147.52,26695.0,139.0244,139.1466,138.5638,138.6578,26695.0
2018-11-16 14:10:00,147.48,147.63,147.09,147.49,30594.0,138.6202,138.7612,138.2536,138.6296,30594.0
2018-11-16 14:20:00,147.39,147.73,147.13,147.53,7767.0,138.5356,138.8552,138.2912,138.6672,7767.0
2018-11-16 14:30:00,147.59,148.13,147.57,148.09,4493.0,138.7236,139.2312,138.7048,139.1936,4493.0
2018-11-16 14:40:00,148.02,148.08,147.92,148.08,3800.0,139.1278,139.1842,139.0338,139.1842,3800.0
2018-11-16 14:50:00,148.03,148.21,148.0,148.19,7515.0,139.1372,139.3064,139.109,139.2876,7515.0
2018-11-16 15:00:00,148.15,148.33,148.07,148.16,11948.0,139.25,139.4191,139.1748,139.2594,11948.0
2018-11-16 15:10:00,148.19,148.38,148.16,148.38,7823.0,139.2876,139.4661,139.2594,139.4661,7823.0
2018-11-16 15:20:00,148.39,148.41,148.14,148.15,20151.0,139.4755,139.4943,139.2406,139.25,20151.0
2018-11-16 15:30:00,148.15,148.18,147.97,148.08,26425.0,139.25,139.2782,139.0808,139.1842,26425.0
2018-11-16 15:40:00,148.08,148.11,147.48,147.53,71348.0,139.1842,139.2124,138.6202,138.6672,71348.0
2018-11-16 15:50:00,147.53,147.61,147.13,147.28,181614.0,138.6672,138.7424,138.2912,138.4322,181614.0
2018-11-19 09:30:00,147.24,148.33,147.24,148.33,16501.0,138.3946,139.4191,138.3946,139.4191,16501.0
2018-11-19 09:40:00,148.12,148.61,147.74,147.81,10614.0,139.2218,139.6823,138.8646,138.9304,10614.0
2018-11-19 09:50:00,147.7,147.76,147.18,147.75,12837.0,138.827,138.8834,138.3382,138.874,12837.0
2018-11-19 10:00:00,147.96,147.97,147.29,147.35,47115.0,139.0714,139.0808,138.4416,138.498,47115.0
2018-11-19 10:10:00,147.41,147.87,147.29,147.69,25055.0,138.5544,138.9868,138.4416,138.8176,25055.0
2018-11-19 10:20:00,147.58,147.71,147.05,147.1,44364.0,138.7142,138.8364,138.216,138.263,44364.0
2018-11-19 10:30:00,147.1,147.13,146.6,147.09,12758.0,138.263,138.2912,137.7931,138.2536,12758.0
2018-11-19 10:40:00,147.08,147.29,146.92,147.22,11781.0,138.2442,138.4416,138.0938,138.3758,11781.0
2018-11-19 10:50:00,147.32,147.45,147.19,147.43,6750.0,138.4698,138.592,138.3476,138.5732,6750.0
2018-11-19 11:00:00,147.43,147.66,147.24,147.35,11658.0,138.5732,138.7894,138.3946,138.498,11658.0
2018-11-19 11:10:00,147.35,147.35,146.78,146.85,9352.0,138.498,138.498,137.9623,138.0281,9352.0
2018-11-19 11:20:00,146.92,146.99,146.57,146.82,10289.0,138.0938,138.1596,137.7649,137.9999,10289.0
2018-11-19 11:30:00,146.71,146.97,146.65,146.78,29649.0,137.8965,138.1408,137.8401,137.9623,29649.0
2018-11-19 11:40:00,146.68,146.98,146.58,146.88,19259.0,137.8683,138.1502,137.7743,138.0563,19259.0
2018-11-19 11:50:00,146.85,146.92,146.21,146.68,36665.0,138.0281,138.0938,137.4265,137.8683,36665.0
2018-11-19 12:00:00,146.68,146.76,146.34,146.65,15701.0,137.8683,137.9435,137.5487,137.8401,15701.0
2018-11-19 12:10:00,146.66,147.07,146.63,147.0,11584.0,137.8495,138.2348,137.8213,138.169,11584.0
2018-11-19 12:20:00,147.07,147.07,146.78,146.95,10107.0,138.2348,138.2348,137.9623,138.122,10107.0
2018-11-19 12:30:00,146.87,147.21,146.49,147.21,21422.0,138.0469,138.3664,137.6897,138.3664,21422.0
2018-11-19 12:40:00,147.3,147.41,147.21,147.34,9961.0,138.451,138.5544,138.3664,138.4886,9961.0
2018-11-19 12:50:00,147.25,147.54,147.18,147.53,9123.0,138.404,138.6766,138.3382,138.6672,9123.0
2018-11-19 13:00:00,147.51,147.52,147.14,147.24,11098.0,138.6484,138.6578,138.3006,138.3946,11098.0
2018-11-19 13:10:00,147.22,147.46,147.13,147.36,21198.0,138.3758,138.6014,138.2912,138.5074,21198.0
2018-11-19 13:20:00,147.37,147.47,147.13,147.21,10602.0,138.5168,138.6108,138.2912,138.3664,10602.0
2018-11-19 13:30:00,147.25,147.81,146.95,147.81,13484.0,138.404,138.9304,138.122,138.9304,13484.0
2018-11-19 13:40:00,147.8,147.85,147.54,147.65,9950.0,138.921,138.968,138.6766,138.78,9950.0
2018-11-19 13:50:00,147.6,147.6,147.15,147.21,10387.0,138.733,138.733,138.31,138.3664,10387.0
2018-11-19 14:00:00,147.22,147.26,146.94,147.26,21445.0,138.3758,138.4134,138.1126,138.4134,21445.0
2018-11-19 14:10:00,147.18,147.47,146.95,147.27,22321.0,138.3382,138.6108,138.122,138.4228,22321.0
2018-11-19 14:20:00,147.34,147.79,147.29,147.7,18030.0,138.4886,138.9116,138.4416,138.827,18030.0
2018-11-19 14:30:00,147.72,147.93,147.62,147.93,21184.0,138.8458,139.0432,138.7518,139.0432,21184.0
2018-11-19 14:40:00,147.97,148.09,147.79,147.92,16169.0,139.0808,139.1936,138.9116,139.0338,16169.0
2018-11-19 14:50:00,147.88,148.02,147.77,147.94,14765.0,138.9962,139.1278,138.8928,139.0526,14765.0
2018-11-19 15:00:00,147.88,148.21,147.66,148.12,26843.0,138.9962,139.3064,138.7894,139.2218,26843.0
2018-11-19 15:10:00,148.11,148.63,148.11,148.44,24601.0,139.2124,139.7011,139.2124,139.5225,24601.0
2018-11-19 15:20:00,148.5,148.66,148.19,148.25,20527.0,139.5789,139.7293,139.2876,139.3439,20527.0
2018-11-19 15:30:00,148.26,148.36,148.08,148.19,41595.0,139.3533,139.4473,139.1842,139.2876,41595.0
2018-11-19 15:40:00,148.17,148.18,147.85,148.15,82955.0,139.2688,139.2782,138.968,139.25,82955.0
2018-11-19 15:50:00,148.13,148.26,147.89,148.2,143143.0,139.2312,139.3533,139.0056,139.297,143143.0
2018-11-20 09:30:00,145.65,145.87,145.26,145.81,26687.0,137.3131,137.5205,136.9455,137.464,26687.0
2018-11-20 09:40:00,146.07,146.07,145.12,145.35,24969.0,137.7091,137.7091,136.8135,137.0303,24969.0
2018-11-20 09:50:00,145.24,145.35,144.19,144.82,29824.0,136.9266,137.0303,135.9367,136.5307,29824.0
2018-11-20 10:00:00,144.82,144.97,144.05,144.34,28000.0,136.5307,136.6721,135.8047,136.0781,28000.0
2018-11-20 10:10:00,144.24,144.55,144.06,144.41,30107.0,135.9838,136.2761,135.8142,136.1441,30107.0
2018-11-20 10:20:00,144.37,145.02,144.37,144.99,16790.0,136.1064,136.7192,136.1064,136.6909,16790.0
2018-11-20 10:30:00,144.97,145.14,144.68,145.02,15675.0,136.6721,136.8323,136.3987,136.7192,15675.0
2018-11-20 10:40:00,145.06,145.48,144.59,145.19,22488.0,136.7569,137.1529,136.3138,136.8795,22488.0
2018-11-20 10:50:00,145.04,145.84,144.98,145.66,9672.0,136.7381,137.4923,136.6815,137.3226,9672.0
2018-11-20 11:00:00,145.66,145.97,145.43,145.83,7729.0,137.3226,137.6148,137.1057,137.4828,7729.0
2018-11-20 11:10:00,145.91,146.1,145.36,145.43,7217.0,137.5583,137.7374,137.0397,137.1057,7217.0
2018-11-20 11:20:00,145.48,145.79,145.27,145.28,11884.0,137.1529,137.4451,136.9549,136.9643,11884.0
2018-11-20 11:30:00,145.32,146.08,145.2,145.82,41077.0,137.002,137.7185,136.8889,137.4734,41077.0
2018-11-20 11:40:00,145.9,146.48,145.82,146.23,8719.0,137.5488,138.0956,137.4734,137.8599,8719.0
2018-11-20 11:50:00,146.24,146.78,146.16,146.34,11083.0,137.8694,138.3785,137.794,137.9636,11083.0
2018-11-20 12:00:00,146.42,146.61,146.13,146.38,7797.0,138.0391,138.2182,137.7657,138.0014,7797.0
2018-11-20 12:10:00,146.3,146.52,146.1,146.18,7417.0,137.9259,138.1333,137.7374,137.8128,7417.0
2018-11-20 12:20:00,146.2,146.61,146.08,146.41,13429.0,137.8317,138.2182,137.7185,138.0296,13429.0
2018-11-20 12:30:00,146.38,146.54,146.18,146.18,15936.0,138.0014,138.1522,137.8128,137.8128,15936.0
2018-11-20 12:40:00,146.24,146.29,145.96,146.0,11533.0,137.8694,137.9165,137.6054,137.6431,11533.0
2018-11-20 12:50:00,146.0,146.17,145.88,146.04,12500.0,137.6431,137.8034,137.53,137.6808,12500.0
2018-11-20 13:00:00,146.03,146.19,145.89,146.14,12005.0,137.6714,137.8222,137.5394,137.7751,12005.0
2018-11-20 13:10:00,146.12,146.13,145.71,145.71,11801.0,137.7562,137.7657,137.3697,137.3697,11801.0
2018-11-20 13:20:00,145.77,145.97,145.66,145.92,20039.0,137.4263,137.6148,137.3226,137.5677,20039.0
2018-11-20 13:30:00,145.96,146.12,145.85,146.02,11851.0,137.6054,137.7562,137.5017,137.662,11851.0
2018-11-20 13:40:00,146.02,146.55,146.02,146.53,10993.0,137.662,138.1616,137.662,138.1428,10993.0
2018-11-20 13:50:00,146.43,146.54,146.16,146.16,9770.0,138.0485,138.1522,137.794,137.794,9770.0
2018-11-20 14:00:00,146.04,146.04,145.71,145.89,21884.0,137.6808,137.6808,137.3697,137.5394,21884.0
2018-11-20 14:10:00,145.94,146.5,145.92,146.37,9562.0,137.5865,138.1145,137.5677,137.9919,9562.0
2018-11-20 14:20:00,146.27,146.35,145.73,145.83,11387.0,137.8977,137.9731,137.3886,137.4828,11387.0
2018-11-20 14:30:00,145.73,146.31,145.7,146.01,10415.0,137.3886,137.9354,137.3603,137.6525,10415.0
2018-11-20 14:40:00,145.98,146.03,145.36,145.36,7047.0,137.6243,137.6714,137.0397,137.0397,7047.0
2018-11-20 14:50:00,145.41,145.97,145.36,145.83,13690.0,137.0869,137.6148,137.0397,137.4828,13690.0
2018-11-20 15:00:00,145.87,146.06,145.55,145.77,22367.0,137.5205,137.6997,137.2189,137.4263,22367.0
2018-11-20 15:10:00,145.84,146.04,145.49,145.86,20630.0,137.4923,137.6808,137.1623,137.5111,20630.0
2018-11-20 15:20:00,145.85,146.33,145.75,146.16,11001.0,137.5017,137.9542,137.4074,137.794,11001.0
2018-11-20 15:30:00,146.15,146.2,145.88,146.19,23236.0,137.7845,137.8317,137.53,137.8222,23236.0
2018-11-20 15:40:00,146.14,146.14,145.48,145.76,61454.0,137.7751,137.7751,137.1529,137.4168,61454.0
2018-11-20 15:50:00,145.7,146.13,145.65,145.97,144707.0,137.3603,137.7657,137.3131,137.6148,144707.0
2018-11-21 09:30:00,147.03,148.36,147.03,147.78,22176.0,138.6142,139.868,138.6142,139.3212,22176.0
2018-11-21 09:40:00,147.91,148.79,147.75,148.65,47713.0,139.4438,140.2734,139.2929,140.1414,47713.0
2018-11-21 09:50:00,148.52,148.71,147.74,148.38,25354.0,140.0189,140.198,139.2835,139.8869,25354.0
2018-11-21 10:00:00,148.41,148.57,148.07,148.57,25449.0,139.9152,140.066,139.5946,140.066,25449.0
2018-11-21 10:10:00,148.58,149.51,148.55,149.34,49071.0,140.0754,140.9522,140.0471,140.7919,49071.0
2018-11-21 10:20:00,149.16,149.87,148.89,149.75,13909.0,140.6222,141.2916,140.3677,141.1785,13909.0
2018-11-21 10:30:00,149.7,149.86,149.37,149.58,33505.0,141.1313,141.2822,140.8202,141.0182,33505.0
2018-11-21 10:40:00,149.69,149.86,149.41,149.68,16368.0,141.1219,141.2822,140.8579,141.1125,16368.0
2018-11-21 10:50:00,149.65,149.87,149.5,149.72,22881.0,141.0842,141.2916,140.9428,141.1502,22881.0
2018-11-21 11:00:00,149.67,150.14,149.56,150.11,17411.0,141.103,141.5461,140.9993,141.5179,17411.0
2018-11-21 11:10:00,150.16,151.04,150.11,151.04,36770.0,141.565,142.3946,141.5179,142.3946,36770.0
2018-11-21 11:20:00,151.02,151.13,150.55,150.73,23000.0,142.3758,142.4795,141.9327,142.1024,23000.0
2018-11-21 11:30:00,150.8,150.94,150.62,150.69,13826.0,142.1684,142.3003,141.9987,142.0647,13826.0
2018-11-21 11:40:00,150.62,150.76,150.35,150.53,24864.0,141.9987,142.1307,141.7441,141.9138,24864.0
2018-11-21 11:50:00,150.56,150.64,150.31,150.55,16388.0,141.9421,142.0175,141.7064,141.9327,16388.0
2018-11-21 12:00:00,150.51,150.57,150.32,150.41,5976.0,141.895,141.9515,141.7158,141.8007,5976.0
2018-11-21 12:10:00,150.44,150.95,150.4,150.75,16746.0,141.829,142.3098,141.7913,142.1212,16746.0
2018-11-21 12:20:00,150.72,151.0,150.68,150.87,13426.0,142.0929,142.3569,142.0552,142.2344,13426.0
2018-11-21 12:30:00,150.87,151.05,150.78,151.05,18384.0,142.2344,142.4041,142.1495,142.4041,18384.0
2018-11-21 12:40:00,151.08,151.18,150.98,151.16,15227.0,142.4323,142.5266,142.3381,142.5078,15227.0
2018-11-21 12:50:00,151.19,151.53,151.19,151.53,10412.0,142.536,142.8566,142.536,142.8566,10412.0
2018-11-21 13:00:00,151.51,151.59,151.43,151.48,17392.0,142.8377,142.9131,142.7623,142.8094,17392.0
2018-11-21 13:10:00,151.52,151.72,151.5,151.64,18935.0,142.8471,143.0357,142.8283,142.9603,18935.0
2018-11-21 13:20:00,151.61,151.63,151.13,151.19,11212.0,142.932,142.9509,142.4795,142.536,11212.0
2018-11-21 13:30:00,151.16,151.35,151.16,151.3,9880.0,142.5078,142.6869,142.5078,142.6397,9880.0
2018-11-21 13:40:00,151.3,151.44,151.29,151.38,13864.0,142.6397,142.7717,142.6303,142.7152,13864.0
2018-11-21 13:50:00,151.39,151.52,151.31,151.47,12354.0,142.7246,142.8471,142.6492,142.8,12354.0
2018-11-21 14:00:00,151.44,151.44,151.19,151.29,14082.0,142.7717,142.7717,142.536,142.6303,14082.0
2018-11-21 14:10:00,151.27,151.66,151.27,151.66,14856.0,142.6115,142.9791,142.6115,142.9791,14856.0
2018-11-21 14:20:00,151.63,151.78,151.56,151.74,13840.0,142.9509,143.0923,142.8849,143.0546,13840.0
2018-11-21 14:30:00,151.76,151.86,151.53,151.66,19671.0,143.0734,143.1677,142.8566,142.9791,19671.0
2018-11-21 14:40:00,151.67,151.78,151.52,151.65,11058.0,142.9886,143.0923,142.8471,142.9697,11058.0
2018-11-21 14:50:00,151.6,151.79,151.6,151.71,52331.0,142.9226,143.1017,142.9226,143.0263,52331.0
2018-11-21 15:00:00,151.71,151.85,151.63,151.79,61005.0,143.0263,143.1583,142.9509,143.1017,61005.0
2018-11-21 15:10:00,151.75,151.81,151.57,151.59,36041.0,143.064,143.1205,142.8943,142.9131,36041.0
2018-11-21 15:20:00,151.56,151.68,150.98,151.02,42080.0,142.8849,142.998,142.3381,142.3758,42080.0
2018-11-21 15:30:00,150.99,151.06,150.69,150.93,61071.0,142.3475,142.4135,142.0647,142.2909,61071.0
2018-11-21 15:40:00,150.93,151.04,150.69,150.99,78683.0,142.2909,142.3946,142.0647,142.3475,78683.0
2018-11-21 15:50:00,150.99,151.02,150.72,150.72,147925.0,142.3475,142.3758,142.0929,142.0929,147925.0
2018-11-23 09:30:00,149.37,150.61,149.37,150.61,18824.0,140.8202,141.9892,140.8202,141.9892,18824.0
2018-11-23 09:40:00,150.58,150.92,150.38,150.73,19033.0,141.961,142.2815,141.7724,142.1024,19033.0
2018-11-23 09:50:00,150.71,151.25,150.55,151.05,38180.0,142.0835,142.5926,141.9327,142.4041,38180.0
2018-11-23 10:00:00,150.96,151.02,150.63,150.98,18341.0,142.3192,142.3758,142.0081,142.3381,18341.0
2018-11-23 10:10:00,150.95,150.99,150.38,150.62,18122.0,142.3098,142.3475,141.7724,141.9987,18122.0
2018-11-23 10:20:00,150.57,150.67,150.33,150.47,12113.0,141.9515,142.0458,141.7253,141.8573,12113.0
2018-11-23 10:30:00,150.59,150.79,150.41,150.65,11549.0,141.9704,142.1589,141.8007,142.0269,11549.0
2018-11-23 10:40:00,150.54,150.8,150.43,150.64,13026.0,141.9232,142.1684,141.8195,142.0175,13026.0
2018-11-23 10:50:00,150.67,151.08,150.67,151.02,17062.0,142.0458,142.4323,142.0458,142.3758,17062.0
2018-11-23 11:00:00,151.08,151.17,150.74,150.84,6069.0,142.4323,142.5172,142.1118,142.2061,6069.0
2018-11-23 11:10:00,150.8,151.09,150.72,151.01,9200.0,142.1684,142.4418,142.0929,142.3663,9200.0
2018-11-23 11:20:00,150.92,151.22,150.92,150.98,8573.0,142.2815,142.5643,142.2815,142.3381,8573.0
2018-11-23 11:30:00,150.99,151.21,150.82,150.92,9705.0,142.3475,142.5549,142.1872,142.2815,9705.0
2018-11-23 11:40:00,150.92,151.21,150.84,151.04,9533.0,142.2815,142.5549,142.2061,142.3946,9533.0
2018-11-23 11:50:00,150.99,151.0,150.46,150.46,14904.0,142.3475,142.3569,141.8478,141.8478,14904.0
2018-11-23 12:00:00,150.44,150.45,150.16,150.28,7181.0,141.829,141.8384,141.565,141.6781,7181.0
2018-11-23 12:10:00,150.17,150.54,150.17,150.54,6058.0,141.5744,141.9232,141.5744,141.9232,6058.0
2018-11-23 12:20:00,150.49,150.49,150.29,150.29,8948.0,141.8761,141.8761,141.6876,141.6876,8948.0
2018-11-23 12:30:00,150.21,150.67,150.13,150.49,15694.0,141.6121,142.0458,141.5367,141.8761,15694.0
2018-11-23 12:40:00,150.47,150.55,150.24,150.36,21933.0,141.8573,141.9327,141.6404,141.7535,21933.0
2018-11-23 12:50:00,150.4,150.4,150.09,150.22,55811.0,141.7913,141.7913,141.499,141.6216,55811.0
2018-11-26 09:30:00,152.13,152.78,150.96,151.94,15874.0,143.4222,144.035,142.3192,143.2431,15874.0
2018-11-26 09:40:00,151.9,152.38,151.81,152.21,14437.0,143.2054,143.6579,143.1205,143.4977,14437.0
2018-11-26 09:50:00,152.2,152.79,152.13,152.58,27800.0,143.4882,144.0445,143.4222,143.8465,27800.0
2018-11-26 10:00:00,152.69,152.76,152.15,152.29,11188.0,143.9502,144.0162,143.4411,143.5731,11188.0
2018-11-26 10:10:00,152.24,152.85,152.15,152.69,30513.0,143.5259,144.101,143.4411,143.9502,30513.0
2018-11-26 10:20:00,152.71,152.87,152.43,152.86,21885.0,143.969,144.1199,143.7051,144.1104,21885.0
2018-11-26 10:30:00,152.91,153.1,152.77,153.09,24777.0,144.1576,144.3367,144.0256,144.3273,24777.0
2018-11-26 10:40:00,153.06,153.25,152.92,153.02,14885.0,144.299,144.4781,144.167,144.2613,14885.0
2018-11-26 10:50:00,153.0,153.6,152.96,153.37,12412.0,144.2424,144.8081,144.2047,144.5913,12412.0
2018-11-26 11:00:00,153.39,153.41,153.11,153.28,11687.0,144.6101,144.629,144.3461,144.5064,11687.0
2018-11-26 11:10:00,153.27,153.67,153.23,153.32,10768.0,144.497,144.8741,144.4593,144.5441,10768.0
2018-11-26 11:20:00,153.36,153.78,153.36,153.56,12651.0,144.5818,144.9778,144.5818,144.7704,12651.0
2018-11-26 11:30:00,153.51,153.51,152.9,152.98,17437.0,144.7232,144.7232,144.1482,144.2236,17437.0
2018-11-26 11:40:00,152.95,153.02,152.67,152.94,15916.0,144.1953,144.2613,143.9313,144.1859,15916.0
2018-11-26 11:50:00,152.93,153.37,152.92,153.2,16539.0,144.1764,144.5913,144.167,144.431,16539.0
2018-11-26 12:00:00,153.17,153.51,153.07,153.48,13474.0,144.4027,144.7232,144.3084,144.695,13474.0
2018-11-26 12:10:00,153.44,153.44,153.04,153.04,11830.0,144.6573,144.6573,144.2801,144.2801,11830.0
2018-11-26 12:20:00,153.02,153.26,152.94,153.26,9664.0,144.2613,144.4876,144.1859,144.4876,9664.0
2018-11-26 12:30:00,153.24,153.24,152.71,152.81,12718.0,144.4687,144.4687,143.969,144.0633,12718.0
2018-11-26 12:40:00,152.8,152.85,152.55,152.68,28000.0,144.0539,144.101,143.8182,143.9408,28000.0
2018-11-26 12:50:00,152.61,152.78,152.55,152.72,11095.0,143.8748,144.035,143.8182,143.9785,11095.0
2018-11-26 13:00:00,152.78,152.89,152.53,152.89,7466.0,144.035,144.1387,143.7993,144.1387,7466.0
2018-11-26 13:10:00,152.9,153.13,152.9,153.11,10915.0,144.1482,144.365,144.1482,144.3461,10915.0
2018-11-26 13:20:00,153.09,153.13,152.73,152.75,12292.0,144.3273,144.365,143.9879,144.0067,12292.0
2018-11-26 13:30:00,152.75,152.84,152.64,152.72,13905.0,144.0067,144.0916,143.903,143.9785,13905.0
2018-11-26 13:40:00,152.75,153.26,152.72,153.15,14619.0,144.0067,144.4876,143.9785,144.3838,14619.0
2018-11-26 13:50:00,153.19,153.28,153.03,153.21,11382.0,144.4216,144.5064,144.2707,144.4404,11382.0
2018-11-26 14:00:00,153.18,153.19,152.9,152.97,12464.0,144.4121,144.4216,144.1482,144.2142,12464.0
2018-11-26 14:10:00,153.04,153.44,152.95,153.34,14606.0,144.2801,144.6573,144.1953,144.563,14606.0
2018-11-26 14:20:00,153.35,153.59,153.33,153.55,11849.0,144.5724,144.7987,144.5535,144.761,11849.0
2018-11-26 14:30:00,153.53,153.93,153.52,153.67,16094.0,144.7421,145.1192,144.7327,144.8741,16094.0
2018-11-26 14:40:00,153.61,153.63,153.34,153.51,17982.0,144.8175,144.8364,144.563,144.7232,17982.0
2018-11-26 14:50:00,153.49,153.87,153.49,153.87,15260.0,144.7044,145.0626,144.7044,145.0626,15260.0
2018-11-26 15:00:00,153.88,153.92,153.63,153.7,17849.0,145.0721,145.1098,144.8364,144.9024,17849.0
2018-11-26 15:10:00,153.69,153.82,153.58,153.71,15797.0,144.8929,145.0155,144.7892,144.9118,15797.0
2018-11-26 15:20:00,153.68,153.78,153.54,153.67,19882.0,144.8835,144.9778,144.7515,144.8741,19882.0
2018-11-26 15:30:00,153.69,154.05,153.69,153.92,28099.0,144.8929,145.2323,144.8929,145.1098,28099.0
2018-11-26 15:40:00,153.91,154.18,153.89,153.99,42196.0,145.1003,145.3549,145.0815,145.1758,42196.0
2018-11-26 15:50:00,153.99,154.12,153.9,153.96,70578.0,145.1758,145.2983,145.0909,145.1475,70578.0
2018-11-27 09:30:00,152.75,154.03,152.75,153.38,14681.0,144.0067,145.2135,144.0067,144.6007,14681.0
2018-11-27 09:40:00,153.16,153.16,152.69,153.06,6693.0,144.3933,144.3933,143.9502,144.299,6693.0
2018-11-27 09:50:00,152.92,153.05,152.57,152.83,13050.0,144.167,144.2896,143.837,144.0822,13050.0
2018-11-27 10:00:00,152.94,153.14,152.68,153.08,17206.0,144.1859,144.3744,143.9408,144.3179,17206.0
2018-11-27 10:10:00,153.12,153.55,153.12,153.28,13837.0,144.3556,144.761,144.3556,144.5064,13837.0
2018-11-27 10:20:00,153.16,153.42,153.07,153.13,8596.0,144.3933,144.6384,144.3084,144.365,8596.0
2018-11-27 10:30:00,153.05,153.3,152.8,152.9,7949.0,144.2896,144.5253,144.0539,144.1482,7949.0
2018-11-27 10:40:00,152.86,153.26,152.8,153.05,11406.0,144.1104,144.4876,144.0539,144.2896,11406.0
2018-11-27 10:50:00,153.05,153.54,153.0,153.27,8374.0,144.2896,144.7515,144.2424,144.497,8374.0
2018-11-27 11:00:00,153.25,153.6,153.24,153.55,15782.0,144.4781,144.8081,144.4687,144.761,15782.0
2018-11-27 11:10:00,153.66,153.66,153.12,153.12,10464.0,144.8647,144.8647,144.3556,144.3556,10464.0
2018-11-27 11:20:00,153.22,153.22,152.85,153.0,10513.0,144.4498,144.4498,144.101,144.2424,10513.0
2018-11-27 11:30:00,152.97,153.05,152.76,152.97,8368.0,144.2142,144.2896,144.0162,144.2142,8368.0
2018-11-27 11:40:00,152.99,153.12,152.71,152.94,19456.0,144.233,144.3556,143.969,144.1859,19456.0
2018-11-27 11:50:00,152.98,153.17,152.88,152.96,9186.0,144.2236,144.4027,144.1293,144.2047,9186.0
2018-11-27 12:00:00,153.04,153.04,152.81,152.93,14064.0,144.2801,144.2801,144.0633,144.1764,14064.0
2018-11-27 12:10:00,152.91,153.02,152.55,152.56,16005.0,144.1576,144.2613,143.8182,143.8276,16005.0
2018-11-27 12:20:00,152.62,152.72,152.05,152.05,6944.0,143.8842,143.9785,143.3468,143.3468,6944.0
2018-11-27 12:30:00,152.05,152.38,151.86,152.33,53460.0,143.3468,143.6579,143.1677,143.6108,53460.0
2018-11-27 12:40:00,152.42,152.49,151.94,152.05,7467.0,143.6956,143.7616,143.2431,143.3468,7467.0
2018-11-27 12:50:00,151.98,152.2,151.87,151.99,6195.0,143.2808,143.4882,143.1771,143.2902,6195.0
2018-11-27 13:00:00,152.0,152.3,151.97,152.16,6264.0,143.2997,143.5825,143.2714,143.4505,6264.0
2018-11-27 13:10:00,152.15,152.37,151.78,151.92,8179.0,143.4411,143.6485,143.0923,143.2243,8179.0
2018-11-27 13:20:00,151.99,152.09,151.83,152.04,11144.0,143.2902,143.3845,143.1394,143.3374,11144.0
2018-11-27 13:30:00,152.09,152.22,151.85,152.01,10515.0,143.3845,143.5071,143.1583,143.3091,10515.0
2018-11-27 13:40:00,151.99,152.23,151.82,152.1,5524.0,143.2902,143.5165,143.13,143.394,5524.0
2018-11-27 13:50:00,152.09,152.41,151.97,152.41,5780.0,143.3845,143.6862,143.2714,143.6862,5780.0
2018-11-27 14:00:00,152.48,152.73,152.44,152.44,6762.0,143.7522,143.9879,143.7145,143.7145,6762.0
2018-11-27 14:10:00,152.43,152.55,152.34,152.34,3800.0,143.7051,143.8182,143.6202,143.6202,3800.0
2018-11-27 14:20:00,152.26,152.38,152.1,152.23,23746.0,143.5448,143.6579,143.394,143.5165,23746.0
2018-11-27 14:30:00,152.27,152.55,152.18,152.41,11281.0,143.5542,143.8182,143.4694,143.6862,11281.0
2018-11-27 14:40:00,152.46,152.71,152.43,152.65,6593.0,143.7333,143.969,143.7051,143.9125,6593.0
2018-11-27 14:50:00,152.64,152.7,152.49,152.57,7658.0,143.903,143.9596,143.7616,143.837,7658.0
2018-11-27 15:00:00,152.54,152.72,152.35,152.38,10522.0,143.8088,143.9785,143.6296,143.6579,10522.0
2018-11-27 15:10:00,152.38,152.4,152.1,152.15,12408.0,143.6579,143.6768,143.394,143.4411,12408.0
2018-11-27 15:20:00,152.16,152.43,152.16,152.33,15404.0,143.4505,143.7051,143.4505,143.6108,15404.0
2018-11-27 15:30:00,152.33,152.48,152.19,152.4,20621.0,143.6108,143.7522,143.4788,143.6768,20621.0
2018-11-27 15:40:00,152.41,152.58,152.39,152.48,27845.0,143.6862,143.8465,143.6674,143.7522,27845.0
2018-11-27 15:50:00,152.47,152.85,152.44,152.73,86601.0,143.7428,144.101,143.7145,143.9879,86601.0
2018-11-28 09:30:00,153.28,153.68,152.39,153.54,30756.0,144.5064,144.8835,143.6674,144.7515,30756.0
2018-11-28 09:40:00,153.52,154.12,153.49,154.06,45140.0,144.7327,145.2983,144.7044,145.2418,45140.0
2018-11-28 09:50:00,154.11,154.51,154.09,154.09,19558.0,145.2889,145.666,145.27,145.27,19558.0
2018-11-28 10:00:00,154.13,154.18,153.82,154.04,15363.0,145.3078,145.3549,145.0155,145.2229,15363.0
2018-11-28 10:10:00,153.95,154.25,153.95,154.25,5301.0,145.1381,145.4209,145.1381,145.4209,5301.0
2018-11-28 10:20:00,154.3,154.65,154.28,154.37,37170.0,145.468,145.798,145.4492,145.534,37170.0
2018-11-28 10:30:00,154.34,154.57,154.18,154.4,8390.0,145.5057,145.7226,145.3549,145.5623,8390.0
2018-11-28 10:40:00,154.27,154.32,153.82,153.93,12909.0,145.4397,145.4869,145.0155,145.1192,12909.0
2018-11-28 10:50:00,153.9,154.13,153.88,154.08,6163.0,145.0909,145.3078,145.0721,145.2606,6163.0
2018-11-28 11:00:00,154.1,154.5,154.1,154.45,6343.0,145.2795,145.6566,145.2795,145.6094,6343.0
2018-11-28 11:10:00,154.38,154.72,154.37,154.51,6295.0,145.5434,145.864,145.534,145.666,6295.0
2018-11-28 11:20:00,154.64,154.69,154.44,154.55,7305.0,145.7886,145.8357,145.6,145.7037,7305.0
2018-11-28 11:30:00,154.58,154.62,154.13,154.24,9074.0,145.732,145.7697,145.3078,145.4115,9074.0
2018-11-28 11:40:00,154.16,154.19,153.92,154.02,9881.0,145.336,145.3643,145.1098,145.2041,9881.0
2018-11-28 11:50:00,154.03,154.08,153.68,153.79,11449.0,145.2135,145.2606,144.8835,144.9872,11449.0
2018-11-28 12:00:00,153.84,155.39,153.84,155.39,12680.0,145.0344,146.4956,145.0344,146.4956,12680.0
2018-11-28 12:10:00,155.32,155.67,155.18,155.52,3280.0,146.4296,146.7596,146.2977,146.6182,3280.0
2018-11-28 12:20:00,155.61,156.0,155.6,155.68,17880.0,146.703,147.0707,146.6936,146.769,17880.0
2018-11-28 12:30:00,155.64,155.74,155.51,155.74,8929.0,146.7313,146.8256,146.6088,146.8256,8929.0
2018-11-28 12:40:00,155.71,156.14,155.67,156.12,32848.0,146.7973,147.2027,146.7596,147.1838,32848.0
2018-11-28 12:50:00,156.17,156.46,156.11,156.27,9331.0,147.231,147.5044,147.1744,147.3253,9331.0
2018-11-28 13:00:00,156.27,156.28,155.94,156.05,12748.0,147.3253,147.3347,147.0142,147.1179,12748.0
2018-11-28 13:10:00,156.02,156.52,155.94,156.42,29753.0,147.0896,147.561,147.0142,147.4667,29753.0
2018-11-28 13:20:00,156.47,156.58,156.29,156.55,5900.0,147.5138,147.6175,147.3441,147.5892,5900.0
2018-11-28 13:30:00,156.74,157.02,156.61,156.99,7114.0,147.7684,148.0323,147.6458,148.0041,7114.0
2018-11-28 13:40:00,156.99,157.33,156.98,157.23,9076.0,148.0041,148.3246,147.9946,148.2303,9076.0
2018-11-28 13:50:00,157.23,157.5,157.1,157.34,12563.0,148.2303,148.4849,148.1078,148.334,12563.0
2018-11-28 14:00:00,157.28,157.43,157.24,157.36,16629.0,148.2775,148.4189,148.2397,148.3529,16629.0
2018-11-28 14:10:00,157.32,157.53,157.3,157.46,10902.0,148.3152,148.5131,148.2963,148.4471,10902.0
2018-11-28 14:20:00,157.44,157.57,157.28,157.49,12948.0,148.4283,148.5509,148.2775,148.4754,12948.0
2018-11-28 14:30:00,157.54,157.82,157.51,157.62,11716.0,148.5226,148.7865,148.4943,148.598,11716.0
2018-11-28 14:40:00,157.63,157.79,157.6,157.63,9746.0,148.6074,148.7583,148.5791,148.6074,9746.0
2018-11-28 14:50:00,157.66,157.91,157.37,157.4,11413.0,148.6357,148.8714,148.3623,148.3906,11413.0
2018-11-28 15:00:00,157.45,157.53,157.34,157.41,16611.0,148.4377,148.5131,148.334,148.4,16611.0
2018-11-28 15:10:00,157.41,157.82,157.41,157.66,14623.0,148.4,148.7865,148.4,148.6357,14623.0
2018-11-28 15:20:00,157.66,157.85,157.62,157.85,23380.0,148.6357,148.8148,148.598,148.8148,23380.0
2018-11-28 15:30:00,157.82,158.27,157.63,158.17,24244.0,148.7865,149.2108,148.6074,149.1165,24244.0
2018-11-28 15:40:00,158.23,158.55,158.03,158.55,29930.0,149.1731,149.4748,148.9845,149.4748,29930.0
2018-11-28 15:50:00,158.53,158.75,158.51,158.71,107134.0,149.4559,149.6633,149.437,149.6256,107134.0
2018-11-29 09:30:00,157.72,159.05,156.84,158.89,24282.0,148.6923,149.9461,147.8626,149.7953,24282.0
2018-11-29 09:40:00,158.97,158.97,158.02,158.06,14119.0,149.8707,149.8707,148.9751,149.0128,14119.0
2018-11-29 09:50:00,158.14,158.21,157.7,158.15,16731.0,149.0882,149.1542,148.6734,149.0977,16731.0
2018-11-29 10:00:00,158.39,158.77,158.32,158.61,6974.0,149.3239,149.6822,149.2579,149.5313,6974.0
2018-11-29 10:10:00,158.73,158.73,157.86,157.86,9497.0,149.6445,149.6445,148.8243,148.8243,9497.0
2018-11-29 10:20:00,157.91,157.91,157.17,157.22,12912.0,148.8714,148.8714,148.1737,148.2209,12912.0
2018-11-29 10:30:00,157.27,157.65,157.09,157.09,18973.0,148.268,148.6263,148.0983,148.0983,18973.0
2018-11-29 10:40:00,157.1,157.16,156.69,156.69,14878.0,148.1078,148.1643,147.7212,147.7212,14878.0
2018-11-29 10:50:00,156.72,156.75,156.44,156.75,19723.0,147.7495,147.7778,147.4855,147.7778,19723.0
2018-11-29 11:00:00,156.71,156.8,156.5,156.62,23768.0,147.7401,147.8249,147.5421,147.6552,23768.0
2018-11-29 11:10:00,156.56,156.69,156.28,156.29,12377.0,147.5987,147.7212,147.3347,147.3441,12377.0
2018-11-29 11:20:00,156.31,156.72,156.15,156.62,15523.0,147.363,147.7495,147.2121,147.6552,15523.0
2018-11-29 11:30:00,156.7,156.7,156.47,156.68,10658.0,147.7307,147.7307,147.5138,147.7118,10658.0
2018-11-29 11:40:00,156.63,156.63,156.44,156.56,9719.0,147.6647,147.6647,147.4855,147.5987,9719.0
2018-11-29 11:50:00,156.49,156.68,156.39,156.64,16908.0,147.5327,147.7118,147.4384,147.6741,16908.0
2018-11-29 12:00:00,156.6,156.71,156.46,156.49,28880.0,147.6364,147.7401,147.5044,147.5327,28880.0
2018-11-29 12:10:00,156.47,156.92,156.47,156.9,15432.0,147.5138,147.9381,147.5138,147.9192,15432.0
2018-11-29 12:20:00,156.91,157.23,156.91,157.15,12594.0,147.9286,148.2303,147.9286,148.1549,12594.0
2018-11-29 12:30:00,157.17,157.2,157.0,157.11,27616.0,148.1737,148.202,148.0135,148.1172,27616.0
2018-11-29 12:40:00,157.12,157.23,156.86,156.89,29185.0,148.1266,148.2303,147.8815,147.9098,29185.0
2018-11-29 12:50:00,156.86,157.03,156.86,157.02,17902.0,147.8815,148.0418,147.8815,148.0323,17902.0
2018-11-29 13:00:00,157.0,157.04,156.68,156.71,17882.0,148.0135,148.0512,147.7118,147.7401,17882.0
2018-11-29 13:10:00,156.7,156.75,156.44,156.67,22989.0,147.7307,147.7778,147.4855,147.7024,22989.0
2018-11-29 13:20:00,156.67,156.7,156.6,156.63,11309.0,147.7024,147.7307,147.6364,147.6647,11309.0
2018-11-29 13:30:00,156.64,156.72,156.43,156.44,14738.0,147.6741,147.7495,147.4761,147.4855,14738.0
2018-11-29 13:40:00,156.45,156.77,156.43,156.72,18658.0,147.495,147.7966,147.4761,147.7495,18658.0
2018-11-29 13:50:00,156.7,156.89,156.66,156.86,11111.0,147.7307,147.9098,147.6929,147.8815,11111.0
2018-11-29 14:00:00,156.86,156.98,156.67,156.83,21417.0,147.8815,147.9946,147.7024,147.8532,21417.0
2018-11-29 14:10:00,156.79,157.09,156.79,157.0,19587.0,147.8155,148.0983,147.8155,148.0135,19587.0
2018-11-29 14:20:00,156.98,157.3,156.96,157.22,32386.0,147.9946,148.2963,147.9758,148.2209,32386.0
2018-11-29 14:30:00,157.19,157.49,157.18,157.26,21023.0,148.1926,148.4754,148.1832,148.2586,21023.0
2018-11-29 14:40:00,157.29,157.41,157.29,157.36,17688.0,148.2869,148.4,148.2869,148.3529,17688.0
2018-11-29 14:50:00,157.36,157.7,157.33,157.67,20150.0,148.3529,148.6734,148.3246,148.6451,20150.0
2018-11-29 15:00:00,157.64,157.88,157.6,157.82,16600.0,148.6168,148.8431,148.5791,148.7865,16600.0
2018-11-29 15:10:00,157.86,157.9,157.44,157.44,22906.0,148.8243,148.862,148.4283,148.4283,22906.0
2018-11-29 15:20:00,157.47,157.52,157.33,157.42,21898.0,148.4566,148.5037,148.3246,148.4094,21898.0
2018-11-29 15:30:00,157.42,157.45,157.28,157.33,29535.0,148.4094,148.4377,148.2775,148.3246,29535.0
2018-11-29 15:40:00,157.3,157.32,156.92,156.93,43918.0,148.2963,148.3152,147.9381,147.9475,43918.0
2018-11-29 15:50:00,156.94,157.04,156.58,156.64,83984.0,147.9569,148.0512,147.6175,147.6741,83984.0
2018-11-30 09:30:00,156.62,156.88,156.27,156.87,9811.0,147.6552,147.9003,147.3253,147.8909,9811.0
2018-11-30 09:40:00,157.1,157.57,156.62,157.57,5249.0,148.1078,148.5509,147.6552,148.5509,5249.0
2018-11-30 09:50:00,157.58,158.17,157.57,157.83,12095.0,148.5603,149.1165,148.5509,148.796,12095.0
2018-11-30 10:00:00,157.75,157.81,157.51,157.56,13432.0,148.7206,148.7771,148.4943,148.5414,13432.0
2018-11-30 10:10:00,157.59,157.61,156.94,156.94,11991.0,148.5697,148.5886,147.9569,147.9569,11991.0
2018-11-30 10:20:00,157.03,157.29,156.89,157.13,14845.0,148.0418,148.2869,147.9098,148.136,14845.0
2018-11-30 10:30:00,157.1,157.78,157.1,157.78,15508.0,148.1078,148.7488,148.1078,148.7488,15508.0
2018-11-30 10:40:00,157.9,157.96,157.69,157.7,9993.0,148.862,148.9185,148.664,148.6734,9993.0
2018-11-30 10:50:00,157.71,158.0,157.47,157.6,14655.0,148.6828,148.9562,148.4566,148.5791,14655.0
2018-11-30 11:00:00,157.57,157.58,157.32,157.35,18786.0,148.5509,148.5603,148.3152,148.3434,18786.0
2018-11-30 11:10:00,157.32,157.32,156.97,157.06,17840.0,148.3152,148.3152,147.9852,148.07,17840.0
2018-11-30 11:20:00,157.11,157.13,156.36,156.52,13574.0,148.1172,148.136,147.4101,147.561,13574.0
2018-11-30 11:30:00,156.52,157.29,156.31,157.15,18051.0,147.561,148.2869,147.363,148.1549,18051.0
2018-11-30 11:40:00,157.32,157.58,157.3,157.56,7520.0,148.3152,148.5603,148.2963,148.5414,7520.0
2018-11-30 11:50:00,157.68,157.69,157.3,157.34,9919.0,148.6546,148.664,148.2963,148.334,9919.0
2018-11-30 12:00:00,157.33,157.33,157.06,157.23,6870.0,148.3246,148.3246,148.07,148.2303,6870.0
2018-11-30 12:10:00,157.21,157.21,156.96,156.96,9024.0,148.2115,148.2115,147.9758,147.9758,9024.0
2018-11-30 12:20:00,156.95,157.3,156.88,157.18,13791.0,147.9663,148.2963,147.9003,148.1832,13791.0
2018-11-30 12:30:00,157.21,157.24,157.04,157.13,4437.0,148.2115,148.2397,148.0512,148.136,4437.0
2018-11-30 12:40:00,157.13,157.31,157.0,157.06,8666.0,148.136,148.3057,148.0135,148.07,8666.0
2018-11-30 12:50:00,157.05,157.26,157.05,157.19,7354.0,148.0606,148.2586,148.0606,148.1926,7354.0
2018-11-30 13:00:00,157.28,157.28,157.09,157.18,8912.0,148.2775,148.2775,148.0983,148.1832,8912.0
2018-11-30 13:10:00,157.15,157.38,157.12,157.38,7698.0,148.1549,148.3717,148.1266,148.3717,7698.0
2018-11-30 13:20:00,157.39,157.67,157.36,157.63,8607.0,148.3812,148.6451,148.3529,148.6074,8607.0
2018-11-30 13:30:00,157.67,158.1,157.62,157.82,8247.0,148.6451,149.0505,148.598,148.7865,8247.0
2018-11-30 13:40:00,157.82,158.26,157.8,158.21,11886.0,148.7865,149.2014,148.7677,149.1542,11886.0
2018-11-30 13:50:00,158.25,158.48,158.21,158.45,11676.0,149.1919,149.4088,149.1542,149.3805,11676.0
2018-11-30 14:00:00,158.43,158.63,158.33,158.46,12359.0,149.3616,149.5502,149.2674,149.3899,12359.0
2018-11-30 14:10:00,158.4,158.57,158.17,158.33,11151.0,149.3333,149.4936,149.1165,149.2674,11151.0
2018-11-30 14:20:00,158.36,158.42,158.21,158.39,12051.0,149.2956,149.3522,149.1542,149.3239,12051.0
2018-11-30 14:30:00,158.37,158.54,158.19,158.2,25133.0,149.3051,149.4653,149.1354,149.1448,25133.0
2018-11-30 14:40:00,158.18,158.47,158.13,158.36,12482.0,149.1259,149.3993,149.0788,149.2956,12482.0
2018-11-30 14:50:00,158.4,158.47,158.19,158.35,30679.0,149.3333,149.3993,149.1354,149.2862,30679.0
2018-11-30 15:00:00,158.43,158.87,158.42,158.75,17868.0,149.3616,149.7764,149.3522,149.6633,17868.0
2018-11-30 15:10:00,158.74,158.77,158.4,158.7,23474.0,149.6539,149.6822,149.3333,149.6162,23474.0
2018-11-30 15:20:00,158.67,159.06,158.64,158.93,29058.0,149.5879,149.9556,149.5596,149.833,29058.0
2018-11-30 15:30:00,158.94,159.54,158.84,159.42,45302.0,149.8424,150.4081,149.7482,150.295,45302.0
2018-11-30 15:40:00,159.42,159.42,158.92,159.18,58696.0,150.295,150.295,149.8236,150.0687,58696.0
2018-11-30 15:50:00,159.15,159.42,158.98,159.05,137933.0,150.0404,150.295,149.8801,149.9461,137933.0
2018-12-03 09:30:00,161.55,162.5,161.19,161.39,27346.0,152.303,153.1987,151.9636,152.1522,27346.0
2018-12-03 09:40:00,161.39,161.41,160.52,160.58,41301.0,152.1522,152.1711,151.332,151.3886,41301.0
2018-12-03 09:50:00,160.57,160.57,159.79,160.07,13055.0,151.3791,151.3791,150.6438,150.9078,13055.0
2018-12-03 10:00:00,159.97,160.54,159.97,160.46,28147.0,150.8135,151.3509,150.8135,151.2754,28147.0
2018-12-03 10:10:00,160.58,160.58,160.04,160.09,16166.0,151.3886,151.3886,150.8795,150.9266,16166.0
2018-12-03 10:20:00,160.07,160.51,160.04,160.31,42882.0,150.9078,151.3226,150.8795,151.134,42882.0
2018-12-03 10:30:00,160.27,160.38,159.86,159.88,14331.0,151.0963,151.2,150.7098,150.7286,14331.0
2018-12-03 10:40:00,159.79,159.79,159.11,159.13,15551.0,150.6438,150.6438,150.0027,150.0216,15551.0
2018-12-03 10:50:00,159.04,159.06,158.46,158.48,14545.0,149.9367,149.9556,149.3899,149.4088,14545.0
2018-12-03 11:00:00,158.49,158.58,158.28,158.35,12015.0,149.4182,149.503,149.2202,149.2862,12015.0
2018-12-03 11:10:00,158.44,158.48,158.25,158.33,10447.0,149.3711,149.4088,149.1919,149.2674,10447.0
2018-12-03 11:20:00,158.4,158.55,157.87,158.05,39932.0,149.3333,149.4748,148.8337,149.0034,39932.0
2018-12-03 11:30:00,158.09,158.1,157.84,158.02,31901.0,149.0411,149.0505,148.8054,148.9751,31901.0
2018-12-03 11:40:00,158.01,158.03,157.48,157.67,7080.0,148.9657,148.9845,148.466,148.6451,7080.0
2018-12-03 11:50:00,157.65,157.95,157.59,157.65,13251.0,148.6263,148.9091,148.5697,148.6263,13251.0
2018-12-03 12:00:00,157.77,158.11,157.75,158.11,5424.0,148.7394,149.0599,148.7206,149.0599,5424.0
2018-12-03 12:10:00,158.12,158.17,157.83,157.97,9307.0,149.0694,149.1165,148.796,148.928,9307.0
2018-12-03 12:20:00,157.95,158.06,157.74,158.04,8207.0,148.9091,149.0128,148.7111,148.994,8207.0
2018-12-03 12:30:00,158.06,158.36,157.98,158.15,11576.0,149.0128,149.2956,148.9374,149.0977,11576.0
2018-12-03 12:40:00,158.14,158.15,157.85,157.85,9036.0,149.0882,149.0977,148.8148,148.8148,9036.0
2018-12-03 12:50:00,157.88,158.01,157.83,157.97,7460.0,148.8431,148.9657,148.796,148.928,7460.0
2018-12-03 13:00:00,158.0,158.46,158.0,158.39,6812.0,148.9562,149.3899,148.9562,149.3239,6812.0
2018-12-03 13:10:00,158.47,158.6,158.07,158.53,11929.0,149.3993,149.5219,149.0222,149.4559,11929.0
2018-12-03 13:20:00,158.47,158.59,158.33,158.43,8087.0,149.3993,149.5125,149.2674,149.3616,8087.0
2018-12-03 13:30:00,158.55,158.64,158.43,158.45,10545.0,149.4748,149.5596,149.3616,149.3805,10545.0
2018-12-03 13:40:00,158.42,158.63,157.92,157.92,19558.0,149.3522,149.5502,148.8808,148.8808,19558.0
2018-12-03 13:50:00,157.87,158.01,157.78,157.96,12280.0,148.8337,148.9657,148.7488,148.9185,12280.0
2018-12-03 14:00:00,157.99,158.55,157.83,158.02,20826.0,148.9468,149.4748,148.796,148.9751,20826.0
2018-12-03 14:10:00,158.09,158.21,157.86,158.13,12415.0,149.0411,149.1542,148.8243,149.0788,12415.0
2018-12-03 14:20:00,158.13,158.42,158.13,158.25,14983.0,149.0788,149.3522,149.0788,149.1919,14983.0
2018-12-03 14:30:00,158.25,158.41,158.16,158.17,15252.0,149.1919,149.3428,149.1071,149.1165,15252.0
2018-12-03 14:40:00,158.2,158.37,158.03,158.37,14987.0,149.1448,149.3051,148.9845,149.3051,14987.0
2018-12-03 14:50:00,158.41,158.45,158.12,158.3,14100.0,149.3428,149.3805,149.0694,149.2391,14100.0
2018-12-03 15:00:00,158.33,158.56,158.13,158.29,17423.0,149.2674,149.4842,149.0788,149.2296,17423.0
2018-12-03 15:10:00,158.33,158.71,158.3,158.57,26815.0,149.2674,149.6256,149.2391,149.4936,26815.0
2018-12-03 15:20:00,158.59,158.72,158.37,158.5,31583.0,149.5125,149.635,149.3051,149.4276,31583.0
2018-12-03 15:30:00,158.52,158.59,158.3,158.32,44950.0,149.4465,149.5125,149.2391,149.2579,44950.0
2018-12-03 15:40:00,158.36,158.4,157.95,158.03,46187.0,149.2956,149.3333,148.9091,148.9845,46187.0
2018-12-03 15:50:00,158.03,158.36,157.93,158.22,86342.0,148.9845,149.2956,148.8902,149.1636,86342.0
2018-12-04 09:30:00,157.87,159.08,157.3,159.08,15355.0,148.8337,149.9744,148.2963,149.9744,15355.0
2018-12-04 09:40:00,158.95,159.31,158.08,158.47,16863.0,149.8519,150.1913,149.0317,149.3993,16863.0
2018-12-04 09:50:00,158.45,158.45,157.68,157.69,18355.0,149.3805,149.3805,148.6546,148.664,18355.0
2018-12-04 10:00:00,157.81,157.81,157.38,157.65,11526.0,148.7771,148.7771,148.3717,148.6263,11526.0
2018-12-04 10:10:00,157.56,157.59,156.89,156.89,17429.0,148.5414,148.5697,147.9098,147.9098,17429.0
2018-12-04 10:20:00,156.99,157.11,156.83,156.97,10001.0,148.0041,148.1172,147.8532,147.9852,10001.0
2018-12-04 10:30:00,156.92,157.04,156.81,156.89,13336.0,147.9381,148.0512,147.8344,147.9098,13336.0
2018-12-04 10:40:00,156.88,156.92,156.8,156.91,8671.0,147.9003,147.9381,147.8249,147.9286,8671.0
2018-12-04 10:50:00,156.91,156.91,156.65,156.81,17148.0,147.9286,147.9286,147.6835,147.8344,17148.0
2018-12-04 11:00:00,156.77,156.98,156.57,156.95,18156.0,147.7966,147.9946,147.6081,147.9663,18156.0
2018-12-04 11:10:00,156.91,156.92,156.61,156.92,8809.0,147.9286,147.9381,147.6458,147.9381,8809.0
2018-12-04 11:20:00,156.88,157.01,156.5,156.62,15245.0,147.9003,148.0229,147.5421,147.6552,15245.0
2018-12-04 11:30:00,156.58,156.86,156.58,156.68,13715.0,147.6175,147.8815,147.6175,147.7118,13715.0
2018-12-04 11:40:00,156.73,156.87,156.65,156.8,10578.0,147.7589,147.8909,147.6835,147.8249,10578.0
2018-12-04 11:50:00,156.8,156.88,156.37,156.37,27024.0,147.8249,147.9003,147.4195,147.4195,27024.0
2018-12-04 12:00:00,156.34,156.34,155.1,155.3,18257.0,147.3913,147.3913,146.2222,146.4108,18257.0
2018-12-04 12:10:00,155.29,155.3,154.61,154.85,17097.0,146.4014,146.4108,145.7603,145.9865,17097.0
2018-12-04 12:20:00,154.76,155.08,154.7,154.74,31952.0,145.9017,146.2034,145.8451,145.8828,31952.0
2018-12-04 12:30:00,154.64,155.11,154.05,154.79,12274.0,145.7886,146.2317,145.2323,145.93,12274.0
2018-12-04 12:40:00,154.76,155.13,154.76,154.91,18783.0,145.9017,146.2505,145.9017,146.0431,18783.0
2018-12-04 12:50:00,154.97,155.12,154.87,155.11,14366.0,146.0997,146.2411,146.0054,146.2317,14366.0
2018-12-04 13:00:00,155.0,155.17,154.86,155.17,38434.0,146.128,146.2882,145.996,146.2882,38434.0
2018-12-04 13:10:00,155.21,155.33,154.96,155.27,16504.0,146.3259,146.4391,146.0902,146.3825,16504.0
2018-12-04 13:20:00,155.15,155.19,154.28,154.44,22378.0,146.2694,146.3071,145.4492,145.6,22378.0
2018-12-04 13:30:00,154.45,154.48,153.73,153.83,16618.0,145.6094,145.6377,144.9307,145.0249,16618.0
2018-12-04 13:40:00,153.71,154.31,153.35,154.08,13051.0,144.9118,145.4775,144.5724,145.2606,13051.0
2018-12-04 13:50:00,154.13,154.89,154.11,154.72,23473.0,145.3078,146.0243,145.2889,145.864,23473.0
2018-12-04 14:00:00,154.72,154.79,154.4,154.78,11875.0,145.864,145.93,145.5623,145.9205,11875.0
2018-12-04 14:10:00,154.77,155.22,154.74,155.22,4320.0,145.9111,146.3354,145.8828,146.3354,4320.0
2018-12-04 14:20:00,155.31,155.32,154.34,154.54,38761.0,146.4202,146.4296,145.5057,145.6943,38761.0
2018-12-04 14:30:00,154.49,155.23,154.49,154.64,17297.0,145.6471,146.3448,145.6471,145.7886,17297.0
2018-12-04 14:40:00,154.71,155.2,154.59,155.18,7098.0,145.8546,146.3165,145.7414,146.2977,7098.0
2018-12-04 14:50:00,155.11,155.12,154.18,154.19,14811.0,146.2317,146.2411,145.3549,145.3643,14811.0
2018-12-04 15:00:00,154.11,154.11,153.5,153.5,23744.0,145.2889,145.2889,144.7138,144.7138,23744.0
2018-12-04 15:10:00,153.55,153.74,153.32,153.34,9317.0,144.761,144.9401,144.5441,144.563,9317.0
2018-12-04 15:20:00,153.42,153.52,152.94,153.03,14315.0,144.6384,144.7327,144.1859,144.2707,14315.0
2018-12-04 15:30:00,153.0,153.45,152.91,153.09,15710.0,144.2424,144.6667,144.1576,144.3273,15710.0
2018-12-04 15:40:00,153.0,153.03,152.56,152.72,30749.0,144.2424,144.2707,143.8276,143.9785,30749.0
2018-12-04 15:50:00,152.74,152.8,152.35,152.45,101739.0,143.9973,144.0539,143.6296,143.7239,101739.0
2018-12-06 09:30:00,149.35,150.05,148.65,149.88,24403.0,140.8014,141.4613,140.1414,141.301,24403.0
2018-12-06 09:40:00,149.9,150.18,149.15,149.15,19915.0,141.3199,141.5838,140.6128,140.6128,19915.0
2018-12-06 09:50:00,149.12,149.12,147.54,148.25,91292.0,140.5845,140.5845,139.095,139.7643,91292.0
2018-12-06 10:00:00,148.23,148.56,147.87,148.56,39304.0,139.7455,140.0566,139.4061,140.0566,39304.0
2018-12-06 10:10:00,148.51,149.6,148.08,148.69,34706.0,140.0094,141.037,139.6041,140.1791,34706.0
2018-12-06 10:20:00,148.68,149.18,148.53,149.18,25500.0,140.1697,140.6411,140.0283,140.6411,25500.0
2018-12-06 10:30:00,149.17,149.17,148.39,148.77,14645.0,140.6317,140.6317,139.8963,140.2546,14645.0
2018-12-06 10:40:00,148.79,148.94,148.3,148.38,16053.0,140.2734,140.4148,139.8115,139.8869,16053.0
2018-12-06 10:50:00,148.46,148.58,147.94,148.06,19250.0,139.9623,140.0754,139.4721,139.5852,19250.0
2018-12-06 11:00:00,148.1,148.1,147.58,147.58,21113.0,139.6229,139.6229,139.1327,139.1327,21113.0
2018-12-06 11:10:00,147.59,147.7,147.31,147.47,17351.0,139.1421,139.2458,138.8781,139.029,17351.0
2018-12-06 11:20:00,147.4,147.56,146.8,147.14,13131.0,138.963,139.1138,138.3973,138.7179,13131.0
2018-12-06 11:30:00,147.17,147.67,147.16,147.64,17545.0,138.7461,139.2175,138.7367,139.1892,17545.0
2018-12-06 11:40:00,147.62,148.08,147.57,148.0,12593.0,139.1704,139.6041,139.1232,139.5286,12593.0
2018-12-06 11:50:00,148.01,148.43,147.92,148.12,16594.0,139.5381,139.934,139.4532,139.6418,16594.0
2018-12-06 12:00:00,148.09,148.26,148.01,148.04,13274.0,139.6135,139.7737,139.5381,139.5663,13274.0
2018-12-06 12:10:00,148.01,148.49,147.98,148.25,13877.0,139.5381,139.9906,139.5098,139.7643,13877.0
2018-12-06 12:20:00,148.25,148.64,147.95,148.64,12430.0,139.7643,140.132,139.4815,140.132,12430.0
2018-12-06 12:30:00,148.65,148.66,148.15,148.19,15080.0,140.1414,140.1509,139.67,139.7078,15080.0
2018-12-06 12:40:00,148.14,148.52,148.06,148.44,12451.0,139.6606,140.0189,139.5852,139.9434,12451.0
2018-12-06 12:50:00,148.4,148.91,148.32,148.59,14245.0,139.9057,140.3865,139.8303,140.0849,14245.0
2018-12-06 13:00:00,148.64,148.7,148.08,148.12,14288.0,140.132,140.1886,139.6041,139.6418,14288.0
2018-12-06 13:10:00,148.16,148.3,148.04,148.14,11424.0,139.6795,139.8115,139.5663,139.6606,11424.0
2018-12-06 13:20:00,148.07,148.14,147.87,147.87,11268.0,139.5946,139.6606,139.4061,139.4061,11268.0
2018-12-06 13:30:00,147.86,147.88,147.62,147.72,11986.0,139.3966,139.4155,139.1704,139.2647,11986.0
2018-12-06 13:40:00,147.77,148.1,147.75,148.07,11873.0,139.3118,139.6229,139.2929,139.5946,11873.0
2018-12-06 13:50:00,148.14,148.55,147.95,148.55,20892.0,139.6606,140.0471,139.4815,140.0471,20892.0
2018-12-06 14:00:00,148.57,148.97,148.34,148.34,16393.0,140.066,140.4431,139.8492,139.8492,16393.0
2018-12-06 14:10:00,148.34,148.34,147.65,147.66,15854.0,139.8492,139.8492,139.1987,139.2081,15854.0
2018-12-06 14:20:00,147.76,148.23,147.55,148.23,12429.0,139.3024,139.7455,139.1044,139.7455,12429.0
2018-12-06 14:30:00,148.22,148.27,147.73,147.9,22754.0,139.736,139.7832,139.2741,139.4344,22754.0
2018-12-06 14:40:00,147.89,148.12,147.07,147.43,13294.0,139.4249,139.6418,138.6519,138.9913,13294.0
2018-12-06 14:50:00,147.45,148.55,147.45,148.4,21542.0,139.0101,140.0471,139.0101,139.9057,21542.0
2018-12-06 15:00:00,148.53,148.82,147.9,148.28,22332.0,140.0283,140.3017,139.4344,139.7926,22332.0
2018-12-06 15:10:00,148.28,148.41,147.87,148.12,29431.0,139.7926,139.9152,139.4061,139.6418,29431.0
2018-12-06 15:20:00,148.11,148.52,147.9,148.49,32625.0,139.6323,140.0189,139.4344,139.9906,32625.0
2018-12-06 15:30:00,148.48,149.23,148.46,149.12,34797.0,139.9812,140.6882,139.9623,140.5845,34797.0
2018-12-06 15:40:00,149.11,149.66,148.9,149.66,48438.0,140.5751,141.0936,140.3771,141.0936,48438.0
2018-12-06 15:50:00,149.63,149.92,149.58,149.88,125591.0,141.0653,141.3387,141.0182,141.301,125591.0
2018-12-07 09:30:00,150.32,150.47,149.04,150.47,19744.0,141.7158,141.8573,140.5091,141.8573,19744.0
2018-12-07 09:40:00,150.47,150.79,150.02,150.02,11494.0,141.8573,142.1589,141.433,141.433,11494.0
2018-12-07 09:50:00,149.93,150.12,149.79,149.84,6747.0,141.3482,141.5273,141.2162,141.2633,6747.0
2018-12-07 10:00:00,150.19,150.39,149.41,149.57,12856.0,141.5933,141.7818,140.8579,141.0088,12856.0
2018-12-07 10:10:00,149.51,149.51,148.46,148.69,10977.0,140.9522,140.9522,139.9623,140.1791,10977.0
2018-12-07 10:20:00,148.69,149.02,148.32,148.87,9855.0,140.1791,140.4902,139.8303,140.3488,9855.0
2018-12-07 10:30:00,148.71,148.92,148.27,148.51,6099.0,140.198,140.396,139.7832,140.0094,6099.0
2018-12-07 10:40:00,148.48,148.91,148.35,148.61,6852.0,139.9812,140.3865,139.8586,140.1037,6852.0
2018-12-07 10:50:00,148.46,148.96,148.46,148.94,4100.0,139.9623,140.4337,139.9623,140.4148,4100.0
2018-12-07 11:00:00,148.83,149.06,148.12,148.16,30074.0,140.3111,140.528,139.6418,139.6795,30074.0
2018-12-07 11:10:00,148.22,148.22,147.37,147.56,7217.0,139.736,139.736,138.9347,139.1138,7217.0
2018-12-07 11:20:00,147.43,147.47,146.82,147.25,11034.0,138.9913,139.029,138.4162,138.8216,11034.0
2018-12-07 11:30:00,147.14,147.27,146.94,147.03,12828.0,138.7179,138.8404,138.5293,138.6142,12828.0
2018-12-07 11:40:00,146.97,147.37,146.84,147.19,5452.0,138.5576,138.9347,138.435,138.765,5452.0
2018-12-07 11:50:00,147.28,147.32,146.24,146.24,9940.0,138.8498,138.8876,137.8694,137.8694,9940.0
2018-12-07 12:00:00,146.34,146.74,146.26,146.53,9733.0,137.9636,138.3408,137.8882,138.1428,9733.0
2018-12-07 12:10:00,146.53,146.79,146.23,146.43,12359.0,138.1428,138.3879,137.8599,138.0485,12359.0
2018-12-07 12:20:00,146.41,146.56,146.31,146.48,5499.0,138.0296,138.1711,137.9354,138.0956,5499.0
2018-12-07 12:30:00,146.32,146.4,145.8,145.89,14225.0,137.9448,138.0202,137.4546,137.5394,14225.0
2018-12-07 12:40:00,145.99,146.06,145.67,145.85,13155.0,137.6337,137.6997,137.332,137.5017,13155.0
2018-12-07 12:50:00,145.85,146.72,145.84,146.63,11472.0,137.5017,138.3219,137.4923,138.237,11472.0
2018-12-07 13:00:00,146.53,147.13,146.46,146.71,23808.0,138.1428,138.7084,138.0768,138.3125,23808.0
2018-12-07 13:10:00,146.68,146.72,146.06,146.12,67736.0,138.2842,138.3219,137.6997,137.7562,67736.0
2018-12-07 13:20:00,146.12,146.79,146.12,146.7,17453.0,137.7562,138.3879,137.7562,138.303,17453.0
2018-12-07 13:30:00,146.68,146.68,146.15,146.37,8102.0,138.2842,138.2842,137.7845,137.9919,8102.0
2018-12-07 13:40:00,146.42,146.62,146.22,146.26,9071.0,138.0391,138.2276,137.8505,137.8882,9071.0
2018-12-07 13:50:00,146.23,146.27,145.84,145.84,5317.0,137.8599,137.8977,137.4923,137.4923,5317.0
2018-12-07 14:00:00,145.9,145.9,145.43,145.43,6362.0,137.5488,137.5488,137.1057,137.1057,6362.0
2018-12-07 14:10:00,145.49,145.87,145.2,145.87,6916.0,137.1623,137.5205,136.8889,137.5205,6916.0
2018-12-07 14:20:00,145.98,146.15,145.5,145.86,6500.0,137.6243,137.7845,137.1717,137.5111,6500.0
2018-12-07 14:30:00,145.82,145.82,145.36,145.36,7960.0,137.4734,137.4734,137.0397,137.0397,7960.0
2018-12-07 14:40:00,145.33,145.57,145.05,145.45,8802.0,137.0115,137.2377,136.7475,137.1246,8802.0
2018-12-07 14:50:00,145.53,145.81,144.88,144.94,21900.0,137.2,137.464,136.5872,136.6438,21900.0
2018-12-07 15:00:00,145.03,145.23,144.79,145.2,22796.0,136.7286,136.9172,136.5024,136.8889,22796.0
2018-12-07 15:10:00,145.24,145.41,144.78,145.11,19438.0,136.9266,137.0869,136.4929,136.8041,19438.0
2018-12-07 15:20:00,145.22,145.69,145.01,145.62,32520.0,136.9078,137.3509,136.7098,137.2849,32520.0
2018-12-07 15:30:00,145.62,146.54,145.43,146.12,31883.0,137.2849,138.1522,137.1057,137.7562,31883.0
2018-12-07 15:40:00,146.02,146.16,145.61,145.61,34978.0,137.662,137.794,137.2754,137.2754,34978.0
2018-12-07 15:50:00,145.6,145.97,145.6,145.82,115189.0,137.266,137.6148,137.266,137.4734,115189.0
2018-12-10 09:30:00,145.54,146.28,145.29,145.87,14966.0,137.2094,137.9071,136.9737,137.5205,14966.0
2018-12-10 09:40:00,145.55,146.51,145.24,145.54,19234.0,137.2189,138.1239,136.9266,137.2094,19234.0
2018-12-10 09:50:00,145.59,145.6,144.68,145.02,9776.0,137.2566,137.266,136.3987,136.7192,9776.0
2018-12-10 10:00:00,145.07,145.31,144.8,144.92,19621.0,136.7663,136.9926,136.5118,136.6249,19621.0
2018-12-10 10:10:00,144.75,145.71,144.74,145.62,10944.0,136.4647,137.3697,136.4552,137.2849,10944.0
2018-12-10 10:20:00,145.54,145.91,145.49,145.63,25573.0,137.2094,137.5583,137.1623,137.2943,25573.0
2018-12-10 10:30:00,145.61,145.67,144.46,144.5,10035.0,137.2754,137.332,136.1913,136.229,10035.0
2018-12-10 10:40:00,144.61,144.75,144.31,144.53,11260.0,136.3327,136.4647,136.0498,136.2572,11260.0
2018-12-10 10:50:00,144.57,144.68,143.8,144.23,9475.0,136.295,136.3987,135.569,135.9744,9475.0
2018-12-10 11:00:00,144.18,144.18,143.15,143.21,12854.0,135.9273,135.9273,134.9562,135.0128,12854.0
2018-12-10 11:10:00,143.08,143.55,142.91,143.24,22793.0,134.8902,135.3333,134.73,135.0411,22793.0
2018-12-10 11:20:00,143.25,143.5,143.11,143.42,8184.0,135.0505,135.2862,134.9185,135.2108,8184.0
2018-12-10 11:30:00,143.69,144.43,143.35,144.43,10478.0,135.4653,136.163,135.1448,136.163,10478.0
2018-12-10 11:40:00,144.3,144.84,144.24,144.53,11853.0,136.0404,136.5495,135.9838,136.2572,11853.0
2018-12-10 11:50:00,144.59,144.8,144.21,144.25,11036.0,136.3138,136.5118,135.9556,135.9933,11036.0
2018-12-10 12:00:00,144.28,144.34,143.66,143.94,7036.0,136.0216,136.0781,135.437,135.701,7036.0
2018-12-10 12:10:00,143.84,144.59,143.79,143.95,10146.0,135.6067,136.3138,135.5596,135.7104,10146.0
2018-12-10 12:20:00,143.92,144.04,143.69,144.03,4040.0,135.6822,135.7953,135.4653,135.7859,4040.0
2018-12-10 12:30:00,143.91,144.88,143.91,144.63,5814.0,135.6727,136.5872,135.6727,136.3515,5814.0
2018-12-10 12:40:00,144.76,145.04,144.6,145.01,6000.0,136.4741,136.7381,136.3232,136.7098,6000.0
2018-12-10 12:50:00,144.89,145.11,144.86,144.95,3600.0,136.5966,136.8041,136.5684,136.6532,3600.0
2018-12-10 13:00:00,144.9,145.11,144.78,144.86,5457.0,136.6061,136.8041,136.4929,136.5684,5457.0
2018-12-10 13:10:00,144.8,145.19,144.74,145.07,7668.0,136.5118,136.8795,136.4552,136.7663,7668.0
2018-12-10 13:20:00,145.15,145.15,144.74,144.8,3310.0,136.8418,136.8418,136.4552,136.5118,3310.0
2018-12-10 13:30:00,144.79,145.39,144.71,145.32,5977.0,136.5024,137.068,136.4269,137.002,5977.0
2018-12-10 13:40:00,145.3,145.49,145.04,145.36,4840.0,136.9832,137.1623,136.7381,137.0397,4840.0
2018-12-10 13:50:00,145.51,145.73,145.37,145.38,2822.0,137.1812,137.3886,137.0492,137.0586,2822.0
2018-12-10 14:00:00,145.32,145.72,145.32,145.59,16823.0,137.002,137.3791,137.002,137.2566,16823.0
2018-12-10 14:10:00,145.61,145.68,145.11,145.27,6200.0,137.2754,137.3414,136.8041,136.9549,6200.0
2018-12-10 14:20:00,145.19,145.61,145.11,145.52,7637.0,136.8795,137.2754,136.8041,137.1906,7637.0
2018-12-10 14:30:00,145.52,146.05,145.52,145.96,10798.0,137.1906,137.6902,137.1906,137.6054,10798.0
2018-12-10 14:40:00,145.78,146.0,145.67,145.76,9101.0,137.4357,137.6431,137.332,137.4168,9101.0
2018-12-10 14:50:00,145.7,145.83,145.08,145.13,20537.0,137.3603,137.4828,136.7758,136.8229,20537.0
2018-12-10 15:00:00,145.06,145.33,144.99,145.24,21987.0,136.7569,137.0115,136.6909,136.9266,21987.0
2018-12-10 15:10:00,145.25,145.34,144.53,144.63,18725.0,136.936,137.0209,136.2572,136.3515,18725.0
2018-12-10 15:20:00,144.63,145.08,144.62,145.08,24564.0,136.3515,136.7758,136.3421,136.7758,24564.0
2018-12-10 15:30:00,145.11,146.29,145.11,146.21,27950.0,136.8041,137.9165,136.8041,137.8411,27950.0
2018-12-10 15:40:00,146.22,146.26,145.95,145.96,38467.0,137.8505,137.8882,137.596,137.6054,38467.0
2018-12-10 15:50:00,145.92,146.05,145.71,145.72,58656.0,137.5677,137.6902,137.3697,137.3791,58656.0
2018-12-11 09:30:00,147.82,147.82,146.65,147.22,8404.0,139.3589,139.3589,138.2559,138.7933,8404.0
2018-12-11 09:40:00,147.6,147.84,147.21,147.46,8900.0,139.1515,139.3778,138.7838,139.0195,8900.0
2018-12-11 09:50:00,147.38,148.16,147.32,148.1,13831.0,138.9441,139.6795,138.8876,139.6229,13831.0
2018-12-11 10:00:00,148.08,148.9,148.0,148.83,17708.0,139.6041,140.3771,139.5286,140.3111,17708.0
2018-12-11 10:10:00,148.64,148.64,147.95,148.46,22016.0,140.132,140.132,139.4815,139.9623,22016.0
2018-12-11 10:20:00,148.52,148.87,148.25,148.87,6151.0,140.0189,140.3488,139.7643,140.3488,6151.0
2018-12-11 10:30:00,148.85,148.93,147.98,148.37,9196.0,140.33,140.4054,139.5098,139.8775,9196.0
2018-12-11 10:40:00,148.59,148.6,147.9,148.0,10186.0,140.0849,140.0943,139.4344,139.5286,10186.0
2018-12-11 10:50:00,147.93,148.14,147.74,147.87,9629.0,139.4626,139.6606,139.2835,139.4061,9629.0
2018-12-11 11:00:00,147.86,147.86,147.31,147.74,9825.0,139.3966,139.3966,138.8781,139.2835,9825.0
2018-12-11 11:10:00,147.73,147.73,146.92,147.2,5111.0,139.2741,139.2741,138.5104,138.7744,5111.0
2018-12-11 11:20:00,147.3,147.33,146.89,146.97,5424.0,138.8687,138.897,138.4822,138.5576,5424.0
2018-12-11 11:30:00,147.06,147.18,146.64,146.88,6981.0,138.6424,138.7556,138.2465,138.4727,6981.0
2018-12-11 11:40:00,146.89,146.94,146.5,146.93,5486.0,138.4822,138.5293,138.1145,138.5199,5486.0
2018-12-11 11:50:00,146.93,147.08,146.79,147.03,9282.0,138.5199,138.6613,138.3879,138.6142,9282.0
2018-12-11 12:00:00,147.08,147.12,146.09,146.22,9781.0,138.6613,138.699,137.728,137.8505,9781.0
2018-12-11 12:10:00,146.22,146.25,145.68,145.78,12999.0,137.8505,137.8788,137.3414,137.4357,12999.0
2018-12-11 12:20:00,145.85,146.59,145.85,146.28,20921.0,137.5017,138.1993,137.5017,137.9071,20921.0
2018-12-11 12:30:00,146.24,146.39,145.7,145.7,21810.0,137.8694,138.0108,137.3603,137.3603,21810.0
2018-12-11 12:40:00,145.77,146.06,145.48,145.91,37069.0,137.4263,137.6997,137.1529,137.5583,37069.0
2018-12-11 12:50:00,145.96,145.96,145.42,145.61,15475.0,137.6054,137.6054,137.0963,137.2754,15475.0
2018-12-11 13:00:00,145.66,145.75,145.44,145.49,6100.0,137.3226,137.4074,137.1152,137.1623,6100.0
2018-12-11 13:10:00,145.43,145.72,145.17,145.67,11871.0,137.1057,137.3791,136.8606,137.332,11871.0
2018-12-11 13:20:00,145.67,145.68,145.09,145.25,19116.0,137.332,137.3414,136.7852,136.936,19116.0
2018-12-11 13:30:00,145.31,145.42,145.1,145.3,16549.0,136.9926,137.0963,136.7946,136.9832,16549.0
2018-12-11 13:40:00,145.25,145.25,144.72,144.72,21873.0,136.936,136.936,136.4364,136.4364,21873.0
2018-12-11 13:50:00,144.78,144.9,144.64,144.8,32892.0,136.4929,136.6061,136.361,136.5118,32892.0
2018-12-11 14:00:00,144.74,145.21,144.74,144.99,75520.0,136.4552,136.8983,136.4552,136.6909,75520.0
2018-12-11 14:10:00,145.05,145.4,144.76,145.4,13858.0,136.7475,137.0775,136.4741,137.0775,13858.0
2018-12-11 14:20:00,145.33,146.06,145.27,145.89,8800.0,137.0115,137.6997,136.9549,137.5394,8800.0
2018-12-11 14:30:00,145.87,146.19,145.78,146.05,10063.0,137.5205,137.8222,137.4357,137.6902,10063.0
2018-12-11 14:40:00,146.03,146.56,146.0,146.15,10974.0,137.6714,138.1711,137.6431,137.7845,10974.0
2018-12-11 14:50:00,146.25,146.39,146.02,146.09,8793.0,137.8788,138.0108,137.662,137.728,8793.0
2018-12-11 15:00:00,146.14,146.28,145.52,146.17,25585.0,137.7751,137.9071,137.1906,137.8034,25585.0
2018-12-11 15:10:00,146.22,147.01,146.22,146.6,23088.0,137.8505,138.5953,137.8505,138.2088,23088.0
2018-12-11 15:20:00,146.62,146.83,146.59,146.59,14528.0,138.2276,138.4256,138.1993,138.1993,14528.0
2018-12-11 15:30:00,146.59,147.02,146.38,146.39,27078.0,138.1993,138.6047,138.0014,138.0108,27078.0
2018-12-11 15:40:00,146.38,146.4,145.98,146.08,46964.0,138.0014,138.0202,137.6243,137.7185,46964.0
2018-12-11 15:50:00,146.11,146.19,145.38,145.4,119414.0,137.7468,137.8222,137.0586,137.0775,119414.0
2018-12-12 09:30:00,149.08,149.43,147.6,148.13,41008.0,140.5468,140.8768,139.1515,139.6512,41008.0
2018-12-12 09:40:00,147.9,148.2,147.37,147.37,15931.0,139.4344,139.7172,138.9347,138.9347,15931.0
2018-12-12 09:50:00,147.33,147.81,147.23,147.62,29846.0,138.897,139.3495,138.8027,139.1704,29846.0
2018-12-12 10:00:00,147.68,148.16,147.51,148.0,13839.0,139.2269,139.6795,139.0667,139.5286,13839.0
2018-12-12 10:10:00,147.94,148.37,147.86,148.29,27264.0,139.4721,139.8775,139.3966,139.802,27264.0
2018-12-12 10:20:00,148.34,148.5,148.22,148.38,23844.0,139.8492,140.0,139.736,139.8869,23844.0
2018-12-12 10:30:00,148.38,148.63,147.92,147.96,18622.0,139.8869,140.1226,139.4532,139.4909,18622.0
2018-12-12 10:40:00,147.9,148.07,147.75,148.07,107631.0,139.4344,139.5946,139.2929,139.5946,107631.0
2018-12-12 10:50:00,148.21,148.86,148.21,148.77,29028.0,139.7266,140.3394,139.7266,140.2546,29028.0
2018-12-12 11:00:00,148.82,149.37,148.65,149.25,14389.0,140.3017,140.8202,140.1414,140.7071,14389.0
2018-12-12 11:10:00,149.3,149.3,148.93,149.21,9118.0,140.7542,140.7542,140.4054,140.6694,9118.0
2018-12-12 11:20:00,149.26,149.44,149.07,149.07,4609.0,140.7165,140.8862,140.5374,140.5374,4609.0
2018-12-12 11:30:00,149.02,149.02,148.55,148.6,7687.0,140.4902,140.4902,140.0471,140.0943,7687.0
2018-12-12 11:40:00,148.55,149.19,148.55,149.15,4859.0,140.0471,140.6505,140.0471,140.6128,4859.0
2018-12-12 11:50:00,149.11,149.33,148.87,149.31,32758.0,140.5751,140.7825,140.3488,140.7636,32758.0
2018-12-12 12:00:00,149.38,149.72,149.36,149.59,15374.0,140.8296,141.1502,140.8108,141.0276,15374.0
2018-12-12 12:10:00,149.57,149.7,149.41,149.51,14048.0,141.0088,141.1313,140.8579,140.9522,14048.0
2018-12-12 12:20:00,149.49,149.8,149.41,149.8,11101.0,140.9333,141.2256,140.8579,141.2256,11101.0
2018-12-12 12:30:00,149.77,149.84,149.13,149.18,40797.0,141.1973,141.2633,140.594,140.6411,40797.0
2018-12-12 12:40:00,149.19,149.41,149.05,149.38,12095.0,140.6505,140.8579,140.5185,140.8296,12095.0
2018-12-12 12:50:00,149.57,149.64,149.45,149.56,7612.0,141.0088,141.0748,140.8956,140.9993,7612.0
2018-12-12 13:00:00,149.61,149.8,149.52,149.78,5618.0,141.0465,141.2256,140.9616,141.2067,5618.0
2018-12-12 13:10:00,149.78,149.83,149.54,149.54,12342.0,141.2067,141.2539,140.9805,140.9805,12342.0
2018-12-12 13:20:00,149.53,149.74,149.47,149.74,12681.0,140.9711,141.169,140.9145,141.169,12681.0
2018-12-12 13:30:00,149.74,149.81,149.37,149.4,10264.0,141.169,141.235,140.8202,140.8485,10264.0
2018-12-12 13:40:00,149.37,149.38,149.17,149.3,6479.0,140.8202,140.8296,140.6317,140.7542,6479.0
2018-12-12 13:50:00,149.32,149.38,149.01,149.17,7477.0,140.7731,140.8296,140.4808,140.6317,7477.0
2018-12-12 14:00:00,149.19,149.28,148.92,149.02,19307.0,140.6505,140.7354,140.396,140.4902,19307.0
2018-12-12 14:10:00,149.01,149.14,148.78,149.14,15674.0,140.4808,140.6034,140.264,140.6034,15674.0
2018-12-12 14:20:00,149.13,149.18,148.7,148.89,27517.0,140.594,140.6411,140.1886,140.3677,27517.0
2018-12-12 14:30:00,148.89,148.99,148.58,148.88,27736.0,140.3677,140.462,140.0754,140.3583,27736.0
2018-12-12 14:40:00,148.9,148.93,148.51,148.89,27120.0,140.3771,140.4054,140.0094,140.3677,27120.0
2018-12-12 14:50:00,148.81,149.07,148.57,148.82,53989.0,140.2923,140.5374,140.066,140.3017,53989.0
2018-12-12 15:00:00,148.83,149.2,148.71,149.2,27074.0,140.3111,140.6599,140.198,140.6599,27074.0
2018-12-12 15:10:00,149.14,149.33,148.64,148.73,28516.0,140.6034,140.7825,140.132,140.2168,28516.0
2018-12-12 15:20:00,148.76,149.03,148.61,148.7,28940.0,140.2451,140.4997,140.1037,140.1886,28940.0
2018-12-12 15:30:00,148.73,149.16,148.73,149.1,74404.0,140.2168,140.6222,140.2168,140.5657,74404.0
2018-12-12 15:40:00,149.16,149.22,148.68,148.86,42191.0,140.6222,140.6788,140.1697,140.3394,42191.0
2018-12-12 15:50:00,148.88,148.92,148.3,148.43,197518.0,140.3583,140.396,139.8115,139.934,197518.0
2018-12-13 09:30:00,148.67,149.74,148.67,149.39,29789.0,140.1603,141.169,140.1603,140.8391,29789.0
2018-12-13 09:40:00,149.54,149.96,149.03,149.03,14554.0,140.9805,141.3764,140.4997,140.4997,14554.0
2018-12-13 09:50:00,148.95,148.95,148.46,148.68,11672.0,140.4243,140.4243,139.9623,140.1697,11672.0
2018-12-13 10:00:00,148.77,149.2,148.69,148.93,10811.0,140.2546,140.6599,140.1791,140.4054,10811.0
2018-12-13 10:10:00,148.9,149.4,148.9,149.14,17518.0,140.3771,140.8485,140.3771,140.6034,17518.0
2018-12-13 10:20:00,149.14,149.28,148.78,149.03,35591.0,140.6034,140.7354,140.264,140.4997,35591.0
2018-12-13 10:30:00,149.07,149.38,148.85,149.25,13317.0,140.5374,140.8296,140.33,140.7071,13317.0
2018-12-13 10:40:00,149.2,149.21,148.83,149.07,12469.0,140.6599,140.6694,140.3111,140.5374,12469.0
2018-12-13 10:50:00,148.93,148.96,148.52,148.89,10572.0,140.4054,140.4337,140.0189,140.3677,10572.0
2018-12-13 11:00:00,148.87,148.87,148.45,148.66,13065.0,140.3488,140.3488,139.9529,140.1509,13065.0
2018-12-13 11:10:00,148.59,148.77,148.17,148.59,36234.0,140.0849,140.2546,139.6889,140.0849,36234.0
2018-12-13 11:20:00,148.55,149.13,148.51,148.89,33609.0,140.0471,140.594,140.0094,140.3677,33609.0
2018-12-13 11:30:00,148.63,148.98,148.56,148.67,6348.0,140.1226,140.4525,140.0566,140.1603,6348.0
2018-12-13 11:40:00,148.62,149.1,148.35,148.71,23358.0,140.1131,140.5657,139.8586,140.198,23358.0
2018-12-13 11:50:00,148.64,148.74,148.31,148.31,6836.0,140.132,140.2263,139.8209,139.8209,6836.0
2018-12-13 12:00:00,148.25,148.37,147.95,147.95,25071.0,139.7643,139.8775,139.4815,139.4815,25071.0
2018-12-13 12:10:00,147.9,148.31,147.89,148.06,21559.0,139.4344,139.8209,139.4249,139.5852,21559.0
2018-12-13 12:20:00,147.98,148.14,147.86,148.0,28387.0,139.5098,139.6606,139.3966,139.5286,28387.0
2018-12-13 12:30:00,147.97,148.43,147.92,148.36,14154.0,139.5003,139.934,139.4532,139.868,14154.0
2018-12-13 12:40:00,148.36,148.4,148.18,148.18,10025.0,139.868,139.9057,139.6983,139.6983,10025.0
2018-12-13 12:50:00,148.15,148.24,147.96,148.05,7767.0,139.67,139.7549,139.4909,139.5758,7767.0
2018-12-13 13:00:00,148.04,148.11,147.72,147.81,18967.0,139.5663,139.6323,139.2647,139.3495,18967.0
2018-12-13 13:10:00,147.79,148.28,147.65,148.1,11202.0,139.3307,139.7926,139.1987,139.6229,11202.0
2018-12-13 13:20:00,148.2,148.29,147.82,148.15,8630.0,139.7172,139.802,139.3589,139.67,8630.0
2018-12-13 13:30:00,148.21,148.65,148.21,148.64,12572.0,139.7266,140.1414,139.7266,140.132,12572.0
2018-12-13 13:40:00,148.72,148.83,148.62,148.62,6181.0,140.2074,140.3111,140.1131,140.1131,6181.0
2018-12-13 13:50:00,148.57,148.75,148.35,148.45,6276.0,140.066,140.2357,139.8586,139.9529,6276.0
2018-12-13 14:00:00,148.45,148.55,148.09,148.23,28090.0,139.9529,140.0471,139.6135,139.7455,28090.0
2018-12-13 14:10:00,148.24,148.59,148.16,148.54,28234.0,139.7549,140.0849,139.6795,140.0377,28234.0
2018-12-13 14:20:00,148.49,148.81,148.22,148.81,15493.0,139.9906,140.2923,139.736,140.2923,15493.0
2018-12-13 14:30:00,148.8,149.03,148.62,148.86,17448.0,140.2828,140.4997,140.1131,140.3394,17448.0
2018-12-13 14:40:00,148.82,149.04,148.76,148.92,12722.0,140.3017,140.5091,140.2451,140.396,12722.0
2018-12-13 14:50:00,148.97,149.23,148.89,149.2,9307.0,140.4431,140.6882,140.3677,140.6599,9307.0
2018-12-13 15:00:00,149.22,149.23,148.84,148.84,12625.0,140.6788,140.6882,140.3205,140.3205,12625.0
2018-12-13 15:10:00,148.83,149.26,148.83,149.17,14058.0,140.3111,140.7165,140.3111,140.6317,14058.0
2018-12-13 15:20:00,149.21,149.28,149.0,149.03,12630.0,140.6694,140.7354,140.4714,140.4997,12630.0
2018-12-13 15:30:00,148.98,149.13,148.61,148.82,25998.0,140.4525,140.594,140.1037,140.3017,25998.0
2018-12-13 15:40:00,148.79,149.32,148.79,149.07,34542.0,140.2734,140.7731,140.2734,140.5374,34542.0
2018-12-13 15:50:00,149.04,149.13,148.84,148.95,79676.0,140.5091,140.594,140.3205,140.4243,79676.0
2018-12-14 09:30:00,147.68,148.0,146.96,147.21,18434.0,139.2269,139.5286,138.5482,138.7838,18434.0
2018-12-14 09:40:00,147.31,147.74,146.97,147.48,23100.0,138.8781,139.2835,138.5576,139.0384,23100.0
2018-12-14 09:50:00,147.44,148.05,147.28,147.97,18434.0,139.0007,139.5758,138.8498,139.5003,18434.0
2018-12-14 10:00:00,148.07,148.37,147.97,148.06,9496.0,139.5946,139.8775,139.5003,139.5852,9496.0
2018-12-14 10:10:00,147.99,148.46,147.74,148.14,20351.0,139.5192,139.9623,139.2835,139.6606,20351.0
2018-12-14 10:20:00,148.08,148.26,147.52,147.52,8705.0,139.6041,139.7737,139.0761,139.0761,8705.0
2018-12-14 10:30:00,147.4,147.68,147.04,147.66,10999.0,138.963,139.2269,138.6236,139.2081,10999.0
2018-12-14 10:40:00,147.69,148.33,147.58,148.23,14656.0,139.2364,139.8397,139.1327,139.7455,14656.0
2018-12-14 10:50:00,148.25,148.44,147.91,147.91,7050.0,139.7643,139.9434,139.4438,139.4438,7050.0
2018-12-14 11:00:00,147.91,148.26,147.91,148.18,9439.0,139.4438,139.7737,139.4438,139.6983,9439.0
2018-12-14 11:10:00,148.1,148.1,147.74,147.87,8036.0,139.6229,139.6229,139.2835,139.4061,8036.0
2018-12-14 11:20:00,147.82,147.9,147.29,147.51,5143.0,139.3589,139.4344,138.8593,139.0667,5143.0
2018-12-14 11:30:00,147.57,147.62,147.27,147.41,4764.0,139.1232,139.1704,138.8404,138.9724,4764.0
2018-12-14 11:40:00,147.48,147.51,147.24,147.4,21734.0,139.0384,139.0667,138.8121,138.963,21734.0
2018-12-14 11:50:00,147.31,147.42,147.05,147.24,11866.0,138.8781,138.9818,138.633,138.8121,11866.0
2018-12-14 12:00:00,147.28,147.63,147.25,147.43,13340.0,138.8498,139.1798,138.8216,138.9913,13340.0
2018-12-14 12:10:00,147.45,147.55,147.32,147.44,10467.0,139.0101,139.1044,138.8876,139.0007,10467.0
2018-12-14 12:20:00,147.45,147.75,147.39,147.74,27488.0,139.0101,139.2929,138.9535,139.2835,27488.0
2018-12-14 12:30:00,147.81,147.97,147.76,147.76,11000.0,139.3495,139.5003,139.3024,139.3024,11000.0
2018-12-14 12:40:00,147.74,147.8,147.61,147.8,10048.0,139.2835,139.3401,139.161,139.3401,10048.0
2018-12-14 12:50:00,147.76,147.86,147.35,147.37,9375.0,139.3024,139.3966,138.9158,138.9347,9375.0
2018-12-14 13:00:00,147.34,147.75,147.11,147.69,10276.0,138.9064,139.2929,138.6896,139.2364,10276.0
2018-12-14 13:10:00,147.64,147.87,147.56,147.62,10183.0,139.1892,139.4061,139.1138,139.1704,10183.0
2018-12-14 13:20:00,147.62,147.62,147.35,147.48,10445.0,139.1704,139.1704,138.9158,139.0384,10445.0
2018-12-14 13:30:00,147.47,147.51,147.01,147.03,20900.0,139.029,139.0667,138.5953,138.6142,20900.0
2018-12-14 13:40:00,147.06,147.24,146.91,147.11,35236.0,138.6424,138.8121,138.501,138.6896,35236.0
2018-12-14 13:50:00,147.1,147.11,146.42,146.42,47140.0,138.6801,138.6896,138.0391,138.0391,47140.0
2018-12-14 14:00:00,146.41,146.9,146.36,146.71,15348.0,138.0296,138.4916,137.9825,138.3125,15348.0
2018-12-14 14:10:00,146.62,146.71,146.28,146.58,10868.0,138.2276,138.3125,137.9071,138.1899,10868.0
2018-12-14 14:20:00,146.58,146.88,146.44,146.46,11000.0,138.1899,138.4727,138.0579,138.0768,11000.0
2018-12-14 14:30:00,146.45,146.57,146.08,146.08,15876.0,138.0674,138.1805,137.7185,137.7185,15876.0
2018-12-14 14:40:00,146.14,146.31,145.96,146.01,12271.0,137.7751,137.9354,137.6054,137.6525,12271.0
2018-12-14 14:50:00,146.03,146.13,145.67,145.95,20867.0,137.6714,137.7657,137.332,137.596,20867.0
2018-12-14 15:00:00,145.96,146.1,145.72,145.77,17488.0,137.6054,137.7374,137.3791,137.4263,17488.0
2018-12-14 15:10:00,145.8,146.36,145.8,145.97,32833.0,137.4546,137.9825,137.4546,137.6148,32833.0
2018-12-14 15:20:00,145.94,145.99,145.73,145.77,29099.0,137.5865,137.6337,137.3886,137.4263,29099.0
2018-12-14 15:30:00,145.76,145.88,145.54,145.8,30852.0,137.4168,137.53,137.2094,137.4546,30852.0
2018-12-14 15:40:00,145.75,145.8,145.21,145.39,50176.0,137.4074,137.4546,136.8983,137.068,50176.0
2018-12-14 15:50:00,145.45,145.67,145.29,145.52,109535.0,137.1246,137.332,136.9737,137.1906,109535.0
2018-12-17 09:30:00,145.59,146.15,143.4,143.71,36754.0,137.2566,137.7845,135.1919,135.4842,36754.0
2018-12-17 09:40:00,143.62,143.62,142.74,143.0,17862.0,135.3993,135.3993,134.5697,134.8148,17862.0
2018-12-17 09:50:00,142.9,143.63,142.58,143.63,23977.0,134.7205,135.4088,134.4189,135.4088,23977.0
2018-12-17 10:00:00,143.63,143.86,143.28,143.85,15783.0,135.4088,135.6256,135.0788,135.6162,15783.0
2018-12-17 10:10:00,143.79,144.46,143.57,144.27,76244.0,135.5596,136.1913,135.3522,136.0121,76244.0
2018-12-17 10:20:00,144.34,144.48,143.36,143.46,27645.0,136.0781,136.2101,135.1542,135.2485,27645.0
2018-12-17 10:30:00,143.42,143.59,143.13,143.47,27622.0,135.2108,135.3711,134.9374,135.2579,27622.0
2018-12-17 10:40:00,143.38,144.27,143.32,143.96,16809.0,135.1731,136.0121,135.1165,135.7199,16809.0
2018-12-17 10:50:00,143.96,144.36,143.88,144.06,27710.0,135.7199,136.097,135.6445,135.8142,27710.0
2018-12-17 11:00:00,144.15,144.51,144.12,144.51,25115.0,135.899,136.2384,135.8707,136.2384,25115.0
2018-12-17 11:10:00,144.67,144.74,144.41,144.49,21500.0,136.3892,136.4552,136.1441,136.2195,21500.0
2018-12-17 11:20:00,144.52,144.64,144.29,144.41,24972.0,136.2478,136.361,136.031,136.1441,24972.0
2018-12-17 11:30:00,144.45,144.54,143.93,143.93,12484.0,136.1818,136.2667,135.6916,135.6916,12484.0
2018-12-17 11:40:00,143.93,144.08,143.7,144.08,7570.0,135.6916,135.833,135.4748,135.833,7570.0
2018-12-17 11:50:00,144.12,144.29,144.04,144.22,7908.0,135.8707,136.031,135.7953,135.965,7908.0
2018-12-17 12:00:00,144.25,144.4,144.13,144.4,10305.0,135.9933,136.1347,135.8801,136.1347,10305.0
2018-12-17 12:10:00,144.29,144.31,144.02,144.12,7058.0,136.031,136.0498,135.7764,135.8707,7058.0
2018-12-17 12:20:00,144.1,144.3,144.03,144.16,10243.0,135.8519,136.0404,135.7859,135.9084,10243.0
2018-12-17 12:30:00,144.0,144.05,143.53,143.59,5458.0,135.7576,135.8047,135.3145,135.3711,5458.0
2018-12-17 12:40:00,143.59,143.76,143.37,143.71,13592.0,135.3711,135.5313,135.1636,135.4842,13592.0
2018-12-17 12:50:00,143.72,143.73,143.3,143.39,11830.0,135.4936,135.503,135.0977,135.1825,11830.0
2018-12-17 13:00:00,143.34,143.61,143.2,143.39,9978.0,135.1354,135.3899,135.0034,135.1825,9978.0
2018-12-17 13:10:00,143.42,143.53,143.14,143.14,13452.0,135.2108,135.3145,134.9468,134.9468,13452.0
2018-12-17 13:20:00,143.13,143.5,142.93,143.13,11439.0,134.9374,135.2862,134.7488,134.9374,11439.0
2018-12-17 13:30:00,143.13,143.34,142.65,142.85,17241.0,134.9374,135.1354,134.4849,134.6734,17241.0
2018-12-17 13:40:00,142.85,143.12,142.58,142.74,12243.0,134.6734,134.928,134.4189,134.5697,12243.0
2018-12-17 13:50:00,142.76,142.81,142.5,142.5,31813.0,134.5886,134.6357,134.3434,134.3434,31813.0
2018-12-17 14:00:00,142.55,142.71,142.12,142.18,20448.0,134.3906,134.5414,133.9852,134.0418,20448.0
2018-12-17 14:10:00,142.08,142.23,141.81,142.07,20742.0,133.9475,134.0889,133.6929,133.9381,20742.0
2018-12-17 14:20:00,141.98,142.44,141.76,141.76,44490.0,133.8532,134.2869,133.6458,133.6458,44490.0
2018-12-17 14:30:00,141.81,141.88,141.57,141.61,24805.0,133.6929,133.7589,133.4667,133.5044,24805.0
2018-12-17 14:40:00,141.59,142.11,141.49,141.57,31615.0,133.4855,133.9758,133.3913,133.4667,31615.0
2018-12-17 14:50:00,141.51,141.73,141.21,141.66,20690.0,133.4101,133.6175,133.1273,133.5515,20690.0
2018-12-17 15:00:00,141.71,141.84,141.47,141.47,56530.0,133.5987,133.7212,133.3724,133.3724,56530.0
2018-12-17 15:10:00,141.44,141.77,141.3,141.45,57674.0,133.3441,133.6552,133.2121,133.3535,57674.0
2018-12-17 15:20:00,141.42,141.54,141.21,141.34,25879.0,133.3253,133.4384,133.1273,133.2498,25879.0
2018-12-17 15:30:00,141.31,141.34,140.8,141.03,49326.0,133.2216,133.2498,132.7408,132.9576,49326.0
2018-12-17 15:40:00,140.99,141.31,140.64,140.8,61672.0,132.9199,133.2216,132.5899,132.7408,61672.0
2018-12-17 15:50:00,140.82,141.4,140.75,141.38,129094.0,132.7596,133.3064,132.6936,133.2876,129094.0
2018-12-18 09:30:00,142.41,143.64,142.41,143.33,29091.0,134.2586,135.4182,134.2586,135.1259,29091.0
2018-12-18 09:40:00,143.33,143.96,143.32,143.84,39358.0,135.1259,135.7199,135.1165,135.6067,39358.0
2018-12-18 09:50:00,143.86,144.11,143.7,144.11,15883.0,135.6256,135.8613,135.4748,135.8613,15883.0
2018-12-18 10:00:00,144.1,144.11,143.23,143.27,13366.0,135.8519,135.8613,135.0317,135.0694,13366.0
2018-12-18 10:10:00,143.18,143.67,142.88,143.0,23156.0,134.9845,135.4465,134.7017,134.8148,23156.0
2018-12-18 10:20:00,143.09,143.4,142.95,143.2,9686.0,134.8997,135.1919,134.7677,135.0034,9686.0
2018-12-18 10:30:00,143.19,143.63,143.18,143.28,4972.0,134.9939,135.4088,134.9845,135.0788,4972.0
2018-12-18 10:40:00,143.31,143.44,142.83,143.44,25427.0,135.1071,135.2296,134.6546,135.2296,25427.0
2018-12-18 10:50:00,143.35,143.57,143.23,143.23,7200.0,135.1448,135.3522,135.0317,135.0317,7200.0
2018-12-18 11:00:00,143.28,143.37,142.95,142.96,23576.0,135.0788,135.1636,134.7677,134.7771,23576.0
2018-12-18 11:10:00,143.02,143.03,142.52,142.74,7246.0,134.8337,134.8431,134.3623,134.5697,7246.0
2018-12-18 11:20:00,142.67,142.73,142.08,142.47,23241.0,134.5037,134.5603,133.9475,134.3152,23241.0
2018-12-18 11:30:00,142.54,143.14,142.37,143.14,18547.0,134.3812,134.9468,134.2209,134.9468,18547.0
2018-12-18 11:40:00,143.11,143.54,142.94,143.44,17077.0,134.9185,135.3239,134.7583,135.2296,17077.0
2018-12-18 11:50:00,143.41,143.54,143.1,143.13,10306.0,135.2014,135.3239,134.9091,134.9374,10306.0
2018-12-18 12:00:00,143.18,143.85,143.18,143.67,5000.0,134.9845,135.6162,134.9845,135.4465,5000.0
2018-12-18 12:10:00,143.86,144.05,143.76,144.05,4670.0,135.6256,135.8047,135.5313,135.8047,4670.0
2018-12-18 12:20:00,144.01,144.12,143.7,143.78,4300.0,135.767,135.8707,135.4748,135.5502,4300.0
2018-12-18 12:30:00,143.71,143.92,143.46,143.5,14226.0,135.4842,135.6822,135.2485,135.2862,14226.0
2018-12-18 12:40:00,143.59,143.66,143.41,143.54,8193.0,135.3711,135.437,135.2014,135.3239,8193.0
2018-12-18 12:50:00,143.47,143.82,143.47,143.62,4740.0,135.2579,135.5879,135.2579,135.3993,4740.0
2018-12-18 13:00:00,143.71,143.71,143.4,143.4,6784.0,135.4842,135.4842,135.1919,135.1919,6784.0
2018-12-18 13:10:00,143.5,143.63,143.3,143.42,7319.0,135.2862,135.4088,135.0977,135.2108,7319.0
2018-12-18 13:20:00,143.38,143.5,143.07,143.13,24148.0,135.1731,135.2862,134.8808,134.9374,24148.0
2018-12-18 13:30:00,143.09,143.2,142.85,142.93,8721.0,134.8997,135.0034,134.6734,134.7488,8721.0
2018-12-18 13:40:00,142.94,143.15,142.87,143.15,7045.0,134.7583,134.9562,134.6923,134.9562,7045.0
2018-12-18 13:50:00,143.17,143.17,142.68,142.71,6736.0,134.9751,134.9751,134.5131,134.5414,6736.0
2018-12-18 14:00:00,142.83,143.15,142.66,143.15,14302.0,134.6546,134.9562,134.4943,134.9562,14302.0
2018-12-18 14:10:00,143.14,143.17,142.68,142.92,15643.0,134.9468,134.9751,134.5131,134.7394,15643.0
2018-12-18 14:20:00,142.93,143.06,142.81,143.02,12766.0,134.7488,134.8714,134.6357,134.8337,12766.0
2018-12-18 14:30:00,143.03,143.03,142.62,142.87,9955.0,134.8431,134.8431,134.4566,134.6923,9955.0
2018-12-18 14:40:00,142.86,142.92,141.97,142.07,13081.0,134.6828,134.7394,133.8438,133.9381,13081.0
2018-12-18 14:50:00,142.18,142.18,141.57,141.72,13400.0,134.0418,134.0418,133.4667,133.6081,13400.0
2018-12-18 15:00:00,141.73,141.96,141.12,141.36,38118.0,133.6175,133.8344,133.0424,133.2687,38118.0
2018-12-18 15:10:00,141.32,141.87,141.3,141.87,49187.0,133.231,133.7495,133.2121,133.7495,49187.0
2018-12-18 15:20:00,141.8,141.96,141.56,141.67,21311.0,133.6835,133.8344,133.4572,133.561,21311.0
2018-12-18 15:30:00,141.71,142.28,141.71,141.97,14847.0,133.5987,134.136,133.5987,133.8438,14847.0
2018-12-18 15:40:00,141.93,142.88,141.93,142.87,35493.0,133.8061,134.7017,133.8061,134.6923,35493.0
2018-12-18 15:50:00,142.82,142.86,142.15,142.18,82389.0,134.6451,134.6828,134.0135,134.0418,82389.0
2018-12-19 09:30:00,142.71,142.96,141.82,142.6,15375.0,134.5414,134.7771,133.7024,134.4377,15375.0
2018-12-19 09:40:00,142.59,142.99,142.53,142.86,48013.0,134.4283,134.8054,134.3717,134.6828,48013.0
2018-12-19 09:50:00,142.79,143.59,141.7,142.18,45863.0,134.6168,135.3711,133.5892,134.0418,45863.0
2018-12-19 10:00:00,142.32,142.95,142.19,142.58,26046.0,134.1737,134.7677,134.0512,134.4189,26046.0
2018-12-19 10:10:00,142.49,143.08,142.46,142.93,25539.0,134.334,134.8902,134.3057,134.7488,25539.0
2018-12-19 10:20:00,142.92,143.17,142.82,143.07,11714.0,134.7394,134.9751,134.6451,134.8808,11714.0
2018-12-19 10:30:00,143.09,143.31,142.87,143.06,9800.0,134.8997,135.1071,134.6923,134.8714,9800.0
2018-12-19 10:40:00,142.96,143.04,142.49,142.66,16579.0,134.7771,134.8525,134.334,134.4943,16579.0
2018-12-19 10:50:00,142.74,143.19,142.7,143.06,21507.0,134.5697,134.9939,134.532,134.8714,21507.0
2018-12-19 11:00:00,143.07,143.16,142.84,143.03,22623.0,134.8808,134.9657,134.664,134.8431,22623.0
2018-12-19 11:10:00,142.97,143.19,142.73,142.86,24964.0,134.7865,134.9939,134.5603,134.6828,24964.0
2018-12-19 11:20:00,142.86,142.89,142.35,142.35,12823.0,134.6828,134.7111,134.202,134.202,12823.0
2018-12-19 11:30:00,142.33,142.87,142.33,142.4,21737.0,134.1832,134.6923,134.1832,134.2492,21737.0
2018-12-19 11:40:00,142.38,142.67,142.15,142.5,20696.0,134.2303,134.5037,134.0135,134.3434,20696.0
2018-12-19 11:50:00,142.58,142.72,142.31,142.52,9626.0,134.4189,134.5509,134.1643,134.3623,9626.0
2018-12-19 12:00:00,142.49,142.79,142.45,142.75,15461.0,134.334,134.6168,134.2963,134.5791,15461.0
2018-12-19 12:10:00,142.75,142.85,142.4,142.4,26734.0,134.5791,134.6734,134.2492,134.2492,26734.0
2018-12-19 12:20:00,142.39,142.77,142.35,142.37,27211.0,134.2397,134.598,134.202,134.2209,27211.0
2018-12-19 12:30:00,142.4,142.84,142.35,142.83,7600.0,134.2492,134.664,134.202,134.6546,7600.0
2018-12-19 12:40:00,142.78,143.28,142.71,143.28,11433.0,134.6074,135.0788,134.5414,135.0788,11433.0
2018-12-19 12:50:00,143.36,143.6,143.05,143.15,33713.0,135.1542,135.3805,134.862,134.9562,33713.0
2018-12-19 13:00:00,143.22,143.33,142.96,143.12,53646.0,135.0222,135.1259,134.7771,134.928,53646.0
2018-12-19 13:10:00,143.15,143.24,143.02,143.1,14758.0,134.9562,135.0411,134.8337,134.9091,14758.0
2018-12-19 13:20:00,143.13,143.14,142.68,142.86,13800.0,134.9374,134.9468,134.5131,134.6828,13800.0
2018-12-19 13:30:00,142.89,143.03,142.72,142.96,13629.0,134.7111,134.8431,134.5509,134.7771,13629.0
2018-12-19 13:40:00,142.96,143.44,142.96,143.23,19570.0,134.7771,135.2296,134.7771,135.0317,19570.0
2018-12-19 13:50:00,143.18,143.94,142.85,143.5,37338.0,134.9845,135.701,134.6734,135.2862,37338.0
2018-12-19 14:00:00,143.32,143.32,140.85,141.21,25911.0,135.1165,135.1165,132.7879,133.1273,25911.0
2018-12-19 14:10:00,141.36,141.51,140.41,141.24,30149.0,133.2687,133.4101,132.3731,133.1556,30149.0
2018-12-19 14:20:00,141.3,141.97,140.66,141.75,47506.0,133.2121,133.8438,132.6088,133.6364,47506.0
2018-12-19 14:30:00,141.83,142.27,141.46,141.65,28164.0,133.7118,134.1266,133.363,133.5421,28164.0
2018-12-19 14:40:00,141.63,141.63,140.08,140.59,19603.0,133.5232,133.5232,132.062,132.5428,19603.0
2018-12-19 14:50:00,140.56,140.56,138.87,139.22,29470.0,132.5145,132.5145,130.9212,131.2512,29470.0
2018-12-19 15:00:00,139.11,139.15,137.44,138.31,45729.0,131.1475,131.1852,129.5731,130.3933,45729.0
2018-12-19 15:10:00,138.42,139.25,138.03,138.53,59505.0,130.497,131.2795,130.1293,130.6007,59505.0
2018-12-19 15:20:00,138.68,139.38,138.15,138.45,27683.0,130.7421,131.402,130.2424,130.5253,27683.0
2018-12-19 15:30:00,138.3,139.02,138.3,138.78,43969.0,130.3838,131.0626,130.3838,130.8364,43969.0
2018-12-19 15:40:00,138.7,139.82,138.38,139.76,84646.0,130.761,131.8168,130.4593,131.7603,84646.0
2018-12-19 15:50:00,139.75,140.15,139.46,139.5,117508.0,131.7509,132.128,131.4775,131.5152,117508.0
2018-12-20 09:30:00,139.07,139.84,138.97,139.43,22136.0,131.1098,131.8357,131.0155,131.4492,22136.0
2018-12-20 09:40:00,139.45,139.45,137.77,138.06,38951.0,131.468,131.468,129.8842,130.1576,38951.0
2018-12-20 09:50:00,138.15,138.17,137.42,137.98,24787.0,130.2424,130.2613,129.5542,130.0822,24787.0
2018-12-20 10:00:00,137.87,138.99,137.65,138.87,41067.0,129.9785,131.0344,129.7711,130.9212,41067.0
2018-12-20 10:10:00,138.86,139.11,138.58,138.74,28378.0,130.9118,131.1475,130.6478,130.7987,28378.0
2018-12-20 10:20:00,138.74,138.89,138.29,138.39,19691.0,130.7987,130.9401,130.3744,130.4687,19691.0
2018-12-20 10:30:00,138.34,138.65,138.14,138.4,16455.0,130.4216,130.7138,130.233,130.4781,16455.0
2018-12-20 10:40:00,138.34,138.83,138.32,138.44,31996.0,130.4216,130.8835,130.4027,130.5158,31996.0
2018-12-20 10:50:00,138.44,138.54,138.08,138.38,22833.0,130.5158,130.6101,130.1764,130.4593,22833.0
2018-12-20 11:00:00,138.37,138.49,137.78,137.86,24088.0,130.4498,130.563,129.8936,129.969,24088.0
2018-12-20 11:10:00,137.86,137.86,137.39,137.45,14998.0,129.969,129.969,129.5259,129.5825,14998.0
2018-12-20 11:20:00,137.47,137.49,136.46,136.75,20644.0,129.6014,129.6202,128.6492,128.9226,20644.0
2018-12-20 11:30:00,136.65,136.82,136.44,136.51,55298.0,128.8283,128.9886,128.6303,128.6963,55298.0
2018-12-20 11:40:00,136.51,136.78,136.23,136.33,30333.0,128.6963,128.9509,128.4323,128.5266,30333.0
2018-12-20 11:50:00,136.24,136.73,135.87,136.14,50248.0,128.4418,128.9037,128.0929,128.3475,50248.0
2018-12-20 12:00:00,136.31,136.55,135.89,135.95,36669.0,128.5078,128.734,128.1118,128.1684,36669.0
2018-12-20 12:10:00,136.04,136.2,135.48,136.2,22225.0,128.2532,128.4041,127.7253,128.4041,22225.0
2018-12-20 12:20:00,136.07,136.53,135.69,136.29,61631.0,128.2815,128.7152,127.9232,128.4889,61631.0
2018-12-20 12:30:00,136.27,136.59,135.92,136.32,48797.0,128.47,128.7717,128.1401,128.5172,48797.0
2018-12-20 12:40:00,136.34,136.68,136.14,136.46,16873.0,128.536,128.8566,128.3475,128.6492,16873.0
2018-12-20 12:50:00,136.49,136.76,136.01,136.71,22863.0,128.6775,128.932,128.2249,128.8849,22863.0
2018-12-20 13:00:00,136.64,136.79,136.39,136.4,9971.0,128.8189,128.9603,128.5832,128.5926,9971.0
2018-12-20 13:10:00,136.38,136.94,136.32,136.69,6423.0,128.5737,129.1017,128.5172,128.866,6423.0
2018-12-20 13:20:00,136.66,136.9,136.37,136.42,11223.0,128.8377,129.064,128.5643,128.6115,11223.0
2018-12-20 13:30:00,136.39,136.57,136.17,136.41,9283.0,128.5832,128.7529,128.3758,128.602,9283.0
2018-12-20 13:40:00,136.35,136.75,136.06,136.71,19171.0,128.5455,128.9226,128.2721,128.8849,19171.0
2018-12-20 13:50:00,136.65,136.7,136.25,136.48,47718.0,128.8283,128.8754,128.4512,128.668,47718.0
2018-12-20 14:00:00,136.58,136.61,135.66,135.97,62943.0,128.7623,128.7906,127.895,128.1872,62943.0
2018-12-20 14:10:00,135.87,135.91,135.41,135.49,18875.0,128.0929,128.1306,127.6593,127.7347,18875.0
2018-12-20 14:20:00,135.49,136.71,135.48,136.64,41632.0,127.7347,128.8849,127.7253,128.8189,41632.0
2018-12-20 14:30:00,136.61,136.93,136.3,136.5,41027.0,128.7906,129.0923,128.4983,128.6869,41027.0
2018-12-20 14:40:00,136.53,137.83,136.47,137.76,37636.0,128.7152,129.9408,128.6586,129.8748,37636.0
2018-12-20 14:50:00,137.75,137.76,136.77,136.89,25533.0,129.8653,129.8748,128.9414,129.0546,25533.0
2018-12-20 15:00:00,136.89,136.89,136.06,136.65,34962.0,129.0546,129.0546,128.2721,128.8283,34962.0
2018-12-20 15:10:00,136.68,136.87,136.49,136.5,26989.0,128.8566,129.0357,128.6775,128.6869,26989.0
2018-12-20 15:20:00,136.54,137.17,136.51,136.56,29643.0,128.7246,129.3185,128.6963,128.7434,29643.0
2018-12-20 15:30:00,136.64,137.21,136.57,137.13,28260.0,128.8189,129.3562,128.7529,129.2808,28260.0
2018-12-20 15:40:00,137.07,137.19,136.05,136.33,56266.0,129.2243,129.3374,128.2626,128.5266,56266.0
2018-12-20 15:50:00,136.33,136.7,136.01,136.65,119783.0,128.5266,128.8754,128.2249,128.8283,119783.0
2018-12-21 09:30:00,135.98,137.73,134.72,137.26,254041.0,128.1966,129.8465,127.0088,129.4034,254041.0
2018-12-21 09:40:00,137.53,137.53,136.65,137.09,10925.0,129.6579,129.6579,128.8283,129.2431,10925.0
2018-12-21 09:50:00,137.03,137.72,136.67,137.31,14223.0,129.1865,129.837,128.8471,129.4505,14223.0
2018-12-21 10:00:00,137.31,137.32,136.66,137.22,18122.0,129.4505,129.4599,128.8377,129.3657,18122.0
2018-12-21 10:10:00,137.15,138.91,137.15,138.91,17952.0,129.2997,130.9589,129.2997,130.9589,17952.0
2018-12-21 10:20:00,139.0,139.34,138.3,138.41,9917.0,131.0438,131.3643,130.3838,130.4876,9917.0
2018-12-21 10:30:00,138.55,138.66,137.92,137.93,9236.0,130.6195,130.7232,130.0256,130.035,9236.0
2018-12-21 10:40:00,137.9,137.95,137.44,137.53,16575.0,130.0067,130.0539,129.5731,129.6579,16575.0
2018-12-21 10:50:00,137.45,137.7,137.16,137.22,18029.0,129.5825,129.8182,129.3091,129.3657,18029.0
2018-12-21 11:00:00,137.14,137.14,135.84,135.93,21505.0,129.2902,129.2902,128.0647,128.1495,21505.0
2018-12-21 11:10:00,136.01,136.45,135.97,136.41,9778.0,128.2249,128.6397,128.1872,128.602,9778.0
2018-12-21 11:20:00,136.51,136.77,136.19,136.75,9900.0,128.6963,128.9414,128.3946,128.9226,9900.0
2018-12-21 11:30:00,136.82,136.89,136.49,136.8,12020.0,128.9886,129.0546,128.6775,128.9697,12020.0
2018-12-21 11:40:00,136.68,136.78,136.29,136.33,14423.0,128.8566,128.9509,128.4889,128.5266,14423.0
2018-12-21 11:50:00,136.38,136.77,135.99,135.99,21887.0,128.5737,128.9414,128.2061,128.2061,21887.0
2018-12-21 12:00:00,136.04,136.29,135.73,135.85,19035.0,128.2532,128.4889,127.961,128.0741,19035.0
2018-12-21 12:10:00,135.8,136.07,135.65,135.84,26012.0,128.0269,128.2815,127.8855,128.0647,26012.0
2018-12-21 12:20:00,135.88,136.14,135.55,135.59,19562.0,128.1024,128.3475,127.7913,127.829,19562.0
2018-12-21 12:30:00,135.56,135.66,135.05,135.65,27503.0,127.8007,127.895,127.3199,127.8855,27503.0
2018-12-21 12:40:00,135.64,136.16,135.42,135.71,14193.0,127.8761,128.3663,127.6687,127.9421,14193.0
2018-12-21 12:50:00,135.71,135.76,134.83,134.95,64077.0,127.9421,127.9892,127.1125,127.2256,64077.0
2018-12-21 13:00:00,134.95,135.12,134.6,135.05,18521.0,127.2256,127.3859,126.8956,127.3199,18521.0
2018-12-21 13:10:00,135.06,135.16,134.7,135.07,36013.0,127.3293,127.4236,126.9899,127.3387,36013.0
2018-12-21 13:20:00,135.03,135.43,134.94,135.1,11113.0,127.301,127.6781,127.2162,127.367,11113.0
2018-12-21 13:30:00,135.09,135.52,135.08,135.41,12507.0,127.3576,127.763,127.3482,127.6593,12507.0
2018-12-21 13:40:00,135.44,135.48,135.16,135.16,32307.0,127.6876,127.7253,127.4236,127.4236,32307.0
2018-12-21 13:50:00,135.19,135.19,134.9,135.03,18248.0,127.4519,127.4519,127.1785,127.301,18248.0
2018-12-21 14:00:00,135.02,135.12,134.81,134.81,13468.0,127.2916,127.3859,127.0936,127.0936,13468.0
2018-12-21 14:10:00,134.88,135.05,134.51,134.99,55057.0,127.1596,127.3199,126.8108,127.2633,55057.0
2018-12-21 14:20:00,135.0,135.05,134.69,134.86,59853.0,127.2727,127.3199,126.9805,127.1408,59853.0
2018-12-21 14:30:00,134.82,135.11,134.76,135.0,37398.0,127.103,127.3764,127.0465,127.2727,37398.0
2018-12-21 14:40:00,135.0,135.1,134.66,134.81,18804.0,127.2727,127.367,126.9522,127.0936,18804.0
2018-12-21 14:50:00,134.94,135.1,134.41,134.68,30725.0,127.2162,127.367,126.7165,126.9711,30725.0
2018-12-21 15:00:00,134.76,134.92,134.67,134.85,20280.0,127.0465,127.1973,126.9616,127.1313,20280.0
2018-12-21 15:10:00,134.8,134.8,133.9,133.96,20170.0,127.0842,127.0842,126.2357,126.2923,20170.0
2018-12-21 15:20:00,134.0,134.22,133.53,133.53,27860.0,126.33,126.5374,125.8869,125.8869,27860.0
2018-12-21 15:30:00,133.53,133.9,132.98,132.98,47773.0,125.8869,126.2357,125.3684,125.3684,47773.0
2018-12-21 15:40:00,132.9,133.58,132.86,133.09,90351.0,125.2929,125.934,125.2552,125.4721,90351.0
2018-12-21 15:50:00,133.1,133.2,132.56,132.58,166869.0,125.4815,125.5758,124.9724,124.9913,166869.0
2018-12-24 09:30:00,131.82,132.02,131.02,131.38,16202.0,124.2748,124.4633,123.5205,123.8599,16202.0
2018-12-24 09:40:00,131.27,131.28,129.76,130.21,21881.0,123.7562,123.7657,122.3327,122.7569,21881.0
2018-12-24 09:50:00,130.11,130.35,129.76,130.29,14581.0,122.6626,122.8889,122.3327,122.8323,14581.0
2018-12-24 10:00:00,130.38,130.55,129.94,130.08,16253.0,122.9172,123.0775,122.5024,122.6344,16253.0
2018-12-24 10:10:00,130.06,130.7,130.06,130.48,17110.0,122.6155,123.2189,122.6155,123.0115,17110.0
2018-12-24 10:20:00,130.54,130.72,130.15,130.56,15929.0,123.068,123.2377,122.7003,123.0869,15929.0
2018-12-24 10:30:00,130.59,131.38,130.56,131.33,40216.0,123.1152,123.8599,123.0869,123.8128,40216.0
2018-12-24 10:40:00,131.33,132.07,131.33,131.56,26685.0,123.8128,124.5104,123.8128,124.0296,26685.0
2018-12-24 10:50:00,131.46,131.46,130.78,131.08,11094.0,123.9354,123.9354,123.2943,123.5771,11094.0
2018-12-24 11:00:00,131.04,131.29,130.65,130.82,28680.0,123.5394,123.7751,123.1717,123.332,28680.0
2018-12-24 11:10:00,130.81,131.27,130.5,130.87,54682.0,123.3226,123.7562,123.0303,123.3791,54682.0
2018-12-24 11:20:00,130.89,131.07,130.55,130.75,34276.0,123.398,123.5677,123.0775,123.266,34276.0
2018-12-24 11:30:00,130.79,131.22,130.74,131.22,17263.0,123.3037,123.7091,123.2566,123.7091,17263.0
2018-12-24 11:40:00,131.31,131.45,130.44,130.73,13109.0,123.7939,123.9259,122.9737,123.2471,13109.0
2018-12-24 11:50:00,130.65,130.82,130.26,130.49,9551.0,123.1717,123.332,122.804,123.0209,9551.0
2018-12-24 12:00:00,130.61,131.15,130.61,130.7,14080.0,123.134,123.6431,123.134,123.2189,14080.0
2018-12-24 12:10:00,130.66,130.78,130.23,130.68,14398.0,123.1812,123.2943,122.7758,123.2,14398.0
2018-12-24 12:20:00,130.58,130.97,130.21,130.47,14853.0,123.1057,123.4734,122.7569,123.002,14853.0
2018-12-24 12:30:00,130.56,130.72,130.17,130.38,19933.0,123.0869,123.2377,122.7192,122.9172,19933.0
2018-12-24 12:40:00,130.33,130.64,129.87,130.06,19594.0,122.87,123.1623,122.4364,122.6155,19594.0
2018-12-24 12:50:00,129.96,130.03,129.26,129.44,51887.0,122.5212,122.5872,121.8613,122.031,51887.0
2018-12-26 09:30:00,129.77,131.15,129.77,130.81,16183.0,122.3421,123.6431,122.3421,123.3226,16183.0
2018-12-26 09:40:00,130.7,130.82,130.2,130.82,11052.0,123.2189,123.332,122.7475,123.332,11052.0
2018-12-26 09:50:00,130.72,130.75,130.25,130.3,20159.0,123.2377,123.266,122.7946,122.8418,20159.0
2018-12-26 10:00:00,130.26,130.34,129.87,130.34,31437.0,122.804,122.8795,122.4364,122.8795,31437.0
2018-12-26 10:10:00,130.26,130.32,129.85,130.19,41553.0,122.804,122.8606,122.4175,122.7381,41553.0
2018-12-26 10:20:00,130.21,131.13,130.21,130.87,12484.0,122.7569,123.6243,122.7569,123.3791,12484.0
2018-12-26 10:30:00,130.87,131.03,130.2,130.49,19541.0,123.3791,123.53,122.7475,123.0209,19541.0
2018-12-26 10:40:00,130.47,130.76,130.12,130.25,79615.0,123.002,123.2754,122.6721,122.7946,79615.0
2018-12-26 10:50:00,130.25,130.61,129.94,130.04,45023.0,122.7946,123.134,122.5024,122.5966,45023.0
2018-12-26 11:00:00,130.05,130.82,129.8,130.67,51202.0,122.6061,123.332,122.3704,123.1906,51202.0
2018-12-26 11:10:00,130.78,131.54,130.75,131.51,27575.0,123.2943,124.0108,123.266,123.9825,27575.0
2018-12-26 11:20:00,131.49,131.68,131.19,131.61,28526.0,123.9636,124.1428,123.6808,124.0768,28526.0
2018-12-26 11:30:00,131.61,131.84,131.22,131.7,16131.0,124.0768,124.2936,123.7091,124.1616,16131.0
2018-12-26 11:40:00,131.77,132.06,131.73,131.97,45347.0,124.2276,124.501,124.1899,124.4162,45347.0
2018-12-26 11:50:00,132.03,132.6,131.95,132.47,7266.0,124.4727,125.0101,124.3973,124.8876,7266.0
2018-12-26 12:00:00,132.44,133.02,132.41,132.92,11009.0,124.8593,125.4061,124.831,125.3118,11009.0
2018-12-26 12:10:00,132.97,133.74,132.97,133.28,10135.0,125.3589,126.0849,125.3589,125.6512,10135.0
2018-12-26 12:20:00,133.37,133.45,132.94,133.06,12652.0,125.736,125.8115,125.3306,125.4438,12652.0
2018-12-26 12:30:00,132.91,133.45,132.91,133.41,6869.0,125.3024,125.8115,125.3024,125.7737,6869.0
2018-12-26 12:40:00,133.46,133.82,133.34,133.45,8051.0,125.8209,126.1603,125.7078,125.8115,8051.0
2018-12-26 12:50:00,133.53,133.9,133.43,133.71,7582.0,125.8869,126.2357,125.7926,126.0566,7582.0
2018-12-26 13:00:00,133.79,133.8,133.07,133.19,7823.0,126.132,126.1414,125.4532,125.5663,7823.0
2018-12-26 13:10:00,133.2,133.28,132.51,132.58,12347.0,125.5758,125.6512,124.9253,124.9913,12347.0
2018-12-26 13:20:00,132.59,132.86,132.53,132.77,9857.0,125.0007,125.2552,124.9441,125.1704,9857.0
2018-12-26 13:30:00,132.81,133.13,132.79,133.08,9641.0,125.2081,125.5098,125.1892,125.4626,9641.0
2018-12-26 13:40:00,133.15,133.68,133.13,133.51,5020.0,125.5286,126.0283,125.5098,125.868,5020.0
2018-12-26 13:50:00,133.53,134.26,133.53,134.21,7192.0,125.8869,126.5751,125.8869,126.528,7192.0
2018-12-26 14:00:00,134.22,134.22,133.71,133.81,6392.0,126.5374,126.5374,126.0566,126.1509,6392.0
2018-12-26 14:10:00,133.86,134.08,133.32,133.39,11586.0,126.198,126.4054,125.6889,125.7549,11586.0
2018-12-26 14:20:00,133.37,133.42,133.07,133.22,9305.0,125.736,125.7832,125.4532,125.5946,9305.0
2018-12-26 14:30:00,133.26,133.71,133.26,133.66,14527.0,125.6323,126.0566,125.6323,126.0094,14527.0
2018-12-26 14:40:00,133.66,133.69,133.38,133.54,6891.0,126.0094,126.0377,125.7455,125.8963,6891.0
2018-12-26 14:50:00,133.56,134.03,133.56,134.03,10882.0,125.9152,126.3583,125.9152,126.3583,10882.0
2018-12-26 15:00:00,134.16,134.57,134.07,134.43,18576.0,126.4808,126.8673,126.396,126.7354,18576.0
2018-12-26 15:10:00,134.42,134.74,134.35,134.39,14671.0,126.7259,127.0276,126.6599,126.6977,14671.0
2018-12-26 15:20:00,134.35,134.96,134.35,134.92,20284.0,126.6599,127.235,126.6599,127.1973,20284.0
2018-12-26 15:30:00,134.97,135.46,134.83,135.4,23315.0,127.2445,127.7064,127.1125,127.6498,23315.0
2018-12-26 15:40:00,135.47,136.26,135.44,135.81,52269.0,127.7158,128.4606,127.6876,128.0364,52269.0
2018-12-26 15:50:00,135.85,136.85,135.81,136.66,105726.0,128.0741,129.0168,128.0364,128.8377,105726.0
2018-12-27 09:30:00,135.64,135.85,134.22,135.65,26236.0,127.8761,128.0741,126.5374,127.8855,26236.0
2018-12-27 09:40:00,135.7,135.9,135.3,135.3,26541.0,127.9327,128.1212,127.5556,127.5556,26541.0
2018-12-27 09:50:00,135.38,136.16,135.09,136.16,16794.0,127.631,128.3663,127.3576,128.3663,16794.0
2018-12-27 10:00:00,135.95,136.57,135.6,135.6,8133.0,128.1684,128.7529,127.8384,127.8384,8133.0
2018-12-27 10:10:00,135.71,136.2,135.54,135.65,8190.0,127.9421,128.4041,127.7818,127.8855,8190.0
2018-12-27 10:20:00,135.42,136.27,135.35,136.07,18571.0,127.6687,128.47,127.6027,128.2815,18571.0
2018-12-27 10:30:00,136.03,136.92,135.67,136.66,22226.0,128.2438,129.0828,127.9044,128.8377,22226.0
2018-12-27 10:40:00,136.61,137.1,136.39,136.87,7197.0,128.7906,129.2525,128.5832,129.0357,7197.0
2018-12-27 10:50:00,136.85,136.89,136.53,136.71,13888.0,129.0168,129.0546,128.7152,128.8849,13888.0
2018-12-27 11:00:00,136.56,136.66,136.12,136.2,5000.0,128.7434,128.8377,128.3286,128.4041,5000.0
2018-12-27 11:10:00,136.25,136.33,135.95,136.3,32635.0,128.4512,128.5266,128.1684,128.4983,32635.0
2018-12-27 11:20:00,136.29,137.2,136.21,136.89,16255.0,128.4889,129.3468,128.4135,129.0546,16255.0
2018-12-27 11:30:00,136.99,137.3,136.49,136.78,15148.0,129.1488,129.4411,128.6775,128.9509,15148.0
2018-12-27 11:40:00,136.71,136.73,136.4,136.63,26998.0,128.8849,128.9037,128.5926,128.8094,26998.0
2018-12-27 11:50:00,136.71,136.85,136.49,136.76,11711.0,128.8849,129.0168,128.6775,128.932,11711.0
2018-12-27 12:00:00,136.71,136.71,136.13,136.42,22974.0,128.8849,128.8849,128.3381,128.6115,22974.0
2018-12-27 12:10:00,136.43,136.93,136.34,136.84,3614.0,128.6209,129.0923,128.536,129.0074,3614.0
2018-12-27 12:20:00,136.84,136.85,136.03,136.27,32768.0,129.0074,129.0168,128.2438,128.47,32768.0
2018-12-27 12:30:00,136.28,136.33,136.0,136.25,19573.0,128.4795,128.5266,128.2155,128.4512,19573.0
2018-12-27 12:40:00,136.16,136.47,136.02,136.25,11500.0,128.3663,128.6586,128.2344,128.4512,11500.0
2018-12-27 12:50:00,136.26,136.62,136.18,136.34,13023.0,128.4606,128.8,128.3852,128.536,13023.0
2018-12-27 13:00:00,136.3,136.35,135.98,136.24,13346.0,128.4983,128.5455,128.1966,128.4418,13346.0
2018-12-27 13:10:00,136.22,136.38,135.97,136.02,12781.0,128.4229,128.5737,128.1872,128.2344,12781.0
2018-12-27 13:20:00,136.0,136.27,135.88,136.02,12396.0,128.2155,128.47,128.1024,128.2344,12396.0
2018-12-27 13:30:00,136.02,136.1,135.85,136.0,22599.0,128.2344,128.3098,128.0741,128.2155,22599.0
2018-12-27 13:40:00,136.0,136.16,135.54,135.83,20408.0,128.2155,128.3663,127.7818,128.0552,20408.0
2018-12-27 13:50:00,135.82,135.83,135.39,135.72,16419.0,128.0458,128.0552,127.6404,127.9515,16419.0
2018-12-27 14:00:00,135.7,135.93,135.56,135.66,19506.0,127.9327,128.1495,127.8007,127.895,19506.0
2018-12-27 14:10:00,135.63,135.7,135.24,135.31,36463.0,127.8667,127.9327,127.499,127.565,36463.0
2018-12-27 14:20:00,135.22,135.76,135.19,135.75,18586.0,127.4801,127.9892,127.4519,127.9798,18586.0
2018-12-27 14:30:00,135.72,135.72,135.27,135.69,13101.0,127.9515,127.9515,127.5273,127.9232,13101.0
2018-12-27 14:40:00,135.68,136.53,135.67,135.98,10660.0,127.9138,128.7152,127.9044,128.1966,10660.0
2018-12-27 14:50:00,135.97,136.63,135.87,136.51,13064.0,128.1872,128.8094,128.0929,128.6963,13064.0
2018-12-27 15:00:00,136.59,136.67,136.05,136.67,16555.0,128.7717,128.8471,128.2626,128.8471,16555.0
2018-12-27 15:10:00,136.61,137.32,136.51,137.18,17789.0,128.7906,129.4599,128.6963,129.328,17789.0
2018-12-27 15:20:00,137.2,138.3,137.2,138.21,19790.0,129.3468,130.3838,129.3468,130.299,19790.0
2018-12-27 15:30:00,138.27,138.85,137.74,138.73,20213.0,130.3556,130.9024,129.8559,130.7892,20213.0
2018-12-27 15:40:00,138.78,139.76,138.78,139.28,34688.0,130.8364,131.7603,130.8364,131.3078,34688.0
2018-12-27 15:50:00,139.12,139.97,138.6,139.95,85494.0,131.1569,131.9583,130.6667,131.9394,85494.0
2018-12-28 09:30:00,140.61,140.61,139.46,139.76,10789.0,132.5616,132.5616,131.4775,131.7603,10789.0
2018-12-28 09:40:00,140.1,140.34,139.53,140.1,13100.0,132.0808,132.3071,131.5434,132.0808,13100.0
2018-12-28 09:50:00,139.9,140.13,139.5,139.91,9913.0,131.8923,132.1091,131.5152,131.9017,9913.0
2018-12-28 10:00:00,139.96,140.09,139.31,139.53,8038.0,131.9488,132.0714,131.336,131.5434,8038.0
2018-12-28 10:10:00,139.64,139.75,139.21,139.7,8163.0,131.6471,131.7509,131.2418,131.7037,8163.0
2018-12-28 10:20:00,139.56,139.64,138.63,138.63,11058.0,131.5717,131.6471,130.695,130.695,11058.0
2018-12-28 10:30:00,138.74,139.02,138.24,138.55,6438.0,130.7987,131.0626,130.3273,130.6195,6438.0
2018-12-28 10:40:00,138.68,139.19,138.58,139.1,11869.0,130.7421,131.2229,130.6478,131.1381,11869.0
2018-12-28 10:50:00,139.16,139.52,138.86,139.01,5500.0,131.1946,131.534,130.9118,131.0532,5500.0
2018-12-28 11:00:00,139.08,139.19,138.7,139.04,12606.0,131.1192,131.2229,130.761,131.0815,12606.0
2018-12-28 11:10:00,139.0,139.7,138.97,139.13,7692.0,131.0438,131.7037,131.0155,131.1663,7692.0
2018-12-28 11:20:00,139.18,139.24,138.81,139.06,10087.0,131.2135,131.27,130.8647,131.1003,10087.0
2018-12-28 11:30:00,139.06,139.57,138.86,139.49,5110.0,131.1003,131.5812,130.9118,131.5057,5110.0
2018-12-28 11:40:00,139.56,139.58,138.98,139.08,6156.0,131.5717,131.5906,131.0249,131.1192,6156.0
2018-12-28 11:50:00,139.14,139.46,139.11,139.34,8817.0,131.1758,131.4775,131.1475,131.3643,8817.0
2018-12-28 12:00:00,139.18,139.7,139.18,139.49,7298.0,131.2135,131.7037,131.2135,131.5057,7298.0
2018-12-28 12:10:00,139.4,139.43,139.1,139.15,17889.0,131.4209,131.4492,131.1381,131.1852,17889.0
2018-12-28 12:20:00,139.23,139.71,139.23,139.52,16093.0,131.2606,131.7131,131.2606,131.534,16093.0
2018-12-28 12:30:00,139.63,139.78,139.49,139.61,10670.0,131.6377,131.7791,131.5057,131.6189,10670.0
2018-12-28 12:40:00,139.71,139.84,139.49,139.58,6641.0,131.7131,131.8357,131.5057,131.5906,6641.0
2018-12-28 12:50:00,139.67,139.82,139.14,139.31,13317.0,131.6754,131.8168,131.1758,131.336,13317.0
2018-12-28 13:00:00,139.28,139.56,139.27,139.45,5284.0,131.3078,131.5717,131.2983,131.468,5284.0
2018-12-28 13:10:00,139.56,139.57,139.28,139.34,13396.0,131.5717,131.5812,131.3078,131.3643,13396.0
2018-12-28 13:20:00,139.24,139.39,139.03,139.23,8917.0,131.27,131.4115,131.0721,131.2606,8917.0
2018-12-28 13:30:00,139.29,139.29,138.91,139.17,10816.0,131.3172,131.3172,130.9589,131.2041,10816.0
2018-12-28 13:40:00,139.27,139.7,139.22,139.63,9207.0,131.2983,131.7037,131.2512,131.6377,9207.0
2018-12-28 13:50:00,139.64,139.82,139.47,139.57,8907.0,131.6471,131.8168,131.4869,131.5812,8907.0
2018-12-28 14:00:00,139.65,140.26,139.65,140.23,8692.0,131.6566,132.2317,131.6566,132.2034,8692.0
2018-12-28 14:10:00,140.27,140.5,140.19,140.19,6953.0,132.2411,132.4579,132.1657,132.1657,6953.0
2018-12-28 14:20:00,140.12,140.22,139.87,139.96,11069.0,132.0997,132.1939,131.864,131.9488,11069.0
2018-12-28 14:30:00,139.9,140.48,139.86,140.46,17051.0,131.8923,132.4391,131.8546,132.4202,17051.0
2018-12-28 14:40:00,140.44,140.9,140.3,140.81,18386.0,132.4014,132.835,132.2694,132.7502,18386.0
2018-12-28 14:50:00,140.77,141.24,140.69,141.15,10678.0,132.7125,133.1556,132.637,133.0707,10678.0
2018-12-28 15:00:00,141.12,141.19,140.04,140.24,21423.0,133.0424,133.1084,132.0243,132.2128,21423.0
2018-12-28 15:10:00,140.19,140.19,139.5,139.5,12625.0,132.1657,132.1657,131.5152,131.5152,12625.0
2018-12-28 15:20:00,139.5,139.7,138.83,139.23,38387.0,131.5152,131.7037,130.8835,131.2606,38387.0
2018-12-28 15:30:00,139.24,139.46,138.92,138.92,24642.0,131.27,131.4775,130.9684,130.9684,24642.0
2018-12-28 15:40:00,138.89,139.23,138.82,139.19,28885.0,130.9401,131.2606,130.8741,131.2229,28885.0
2018-12-28 15:50:00,139.14,139.6,138.82,139.35,48277.0,131.1758,131.6094,130.8741,131.3737,48277.0
2018-12-31 09:30:00,140.16,140.7,140.03,140.5,8902.0,132.1374,132.6465,132.0148,132.4579,8902.0
2018-12-31 09:40:00,140.24,140.4,140.01,140.33,5559.0,132.2128,132.3636,131.996,132.2977,5559.0
2018-12-31 09:50:00,140.17,140.29,139.91,140.29,4852.0,132.1468,132.2599,131.9017,132.2599,4852.0
2018-12-31 10:00:00,140.29,140.75,140.29,140.42,8490.0,132.2599,132.6936,132.2599,132.3825,8490.0
2018-12-31 10:10:00,140.28,140.55,140.19,140.28,5501.0,132.2505,132.5051,132.1657,132.2505,5501.0
2018-12-31 10:20:00,140.27,140.37,139.94,140.23,6466.0,132.2411,132.3354,131.93,132.2034,6466.0
2018-12-31 10:30:00,140.21,140.21,139.88,139.89,7512.0,132.1845,132.1845,131.8734,131.8828,7512.0
2018-12-31 10:40:00,139.98,140.31,139.92,140.22,4709.0,131.9677,132.2788,131.9111,132.1939,4709.0
2018-12-31 10:50:00,140.03,140.03,139.76,139.82,3418.0,132.0148,132.0148,131.7603,131.8168,3418.0
2018-12-31 11:00:00,139.83,140.15,139.75,140.07,5696.0,131.8263,132.128,131.7509,132.0525,5696.0
2018-12-31 11:10:00,140.11,140.11,139.78,139.78,5149.0,132.0902,132.0902,131.7791,131.7791,5149.0
2018-12-31 11:20:00,139.55,140.04,139.55,139.95,4471.0,131.5623,132.0243,131.5623,131.9394,4471.0
2018-12-31 11:30:00,139.89,140.01,139.5,139.9,6164.0,131.8828,131.996,131.5152,131.8923,6164.0
2018-12-31 11:40:00,139.78,139.94,139.42,139.9,4231.0,131.7791,131.93,131.4397,131.8923,4231.0
2018-12-31 11:50:00,140.01,140.04,139.77,140.04,5559.0,131.996,132.0243,131.7697,132.0243,5559.0
2018-12-31 12:00:00,140.16,140.26,140.09,140.24,3272.0,132.1374,132.2317,132.0714,132.2128,3272.0
2018-12-31 12:10:00,140.17,140.28,139.97,140.1,5191.0,132.1468,132.2505,131.9583,132.0808,5191.0
2018-12-31 12:20:00,140.13,140.25,139.82,139.92,7706.0,132.1091,132.2222,131.8168,131.9111,7706.0
2018-12-31 12:30:00,139.94,140.29,139.94,140.22,10061.0,131.93,132.2599,131.93,132.1939,10061.0
2018-12-31 12:40:00,140.23,140.37,140.11,140.27,8023.0,132.2034,132.3354,132.0902,132.2411,8023.0
2018-12-31 12:50:00,140.25,140.26,140.04,140.25,6276.0,132.2222,132.2317,132.0243,132.2222,6276.0
2018-12-31 13:00:00,140.3,140.35,140.21,140.3,4233.0,132.2694,132.3165,132.1845,132.2694,4233.0
2018-12-31 13:10:00,140.29,140.66,140.23,140.56,5257.0,132.2599,132.6088,132.2034,132.5145,5257.0
2018-12-31 13:20:00,140.63,140.82,140.61,140.76,1901.0,132.5805,132.7596,132.5616,132.703,1901.0
2018-12-31 13:30:00,140.82,140.82,140.33,140.52,8810.0,132.7596,132.7596,132.2977,132.4768,8810.0
2018-12-31 13:40:00,140.56,140.7,140.09,140.19,8819.0,132.5145,132.6465,132.0714,132.1657,8819.0
2018-12-31 13:50:00,140.16,140.24,139.82,139.91,5933.0,132.1374,132.2128,131.8168,131.9017,5933.0
2018-12-31 14:00:00,139.85,140.07,139.75,140.0,5145.0,131.8451,132.0525,131.7509,131.9865,5145.0
2018-12-31 14:10:00,139.93,139.94,139.6,139.85,2321.0,131.9205,131.93,131.6094,131.8451,2321.0
2018-12-31 14:20:00,139.93,139.93,139.28,139.28,5215.0,131.9205,131.9205,131.3078,131.3078,5215.0
2018-12-31 14:30:00,139.26,139.45,139.18,139.36,9610.0,131.2889,131.468,131.2135,131.3832,9610.0
2018-12-31 14:40:00,139.36,139.64,139.28,139.57,12356.0,131.3832,131.6471,131.3078,131.5812,12356.0
2018-12-31 14:50:00,139.53,139.84,139.35,139.35,14439.0,131.5434,131.8357,131.3737,131.3737,14439.0
2018-12-31 15:00:00,139.42,139.8,139.41,139.53,7911.0,131.4397,131.798,131.4303,131.5434,7911.0
2018-12-31 15:10:00,139.47,139.57,139.11,139.41,20225.0,131.4869,131.5812,131.1475,131.4303,20225.0
2018-12-31 15:20:00,139.42,139.52,139.01,139.3,22462.0,131.4397,131.534,131.0532,131.3266,22462.0
2018-12-31 15:30:00,139.28,139.91,139.28,139.83,12360.0,131.3078,131.9017,131.3078,131.8263,12360.0
2018-12-31 15:40:00,139.88,139.99,139.13,139.22,21360.0,131.8734,131.9771,131.1663,131.2512,21360.0
2018-12-31 15:50:00,139.18,140.08,138.78,140.08,68581.0,131.2135,132.062,130.8364,132.062,68581.0
2019-01-02 09:30:00,137.42,138.88,137.42,138.72,38066.0,129.5542,130.9306,129.5542,130.7798,38066.0
2019-01-02 09:40:00,138.91,139.63,138.47,139.42,20199.0,130.9589,131.6377,130.5441,131.4397,20199.0
2019-01-02 09:50:00,139.42,140.21,139.3,139.98,27675.0,131.4397,132.1845,131.3266,131.9677,27675.0
2019-01-02 10:00:00,139.87,141.31,139.55,141.3,42309.0,131.864,133.2216,131.5623,133.2121,42309.0
2019-01-02 10:10:00,141.3,141.47,140.88,140.9,30776.0,133.2121,133.3724,132.8162,132.835,30776.0
2019-01-02 10:20:00,140.97,141.12,140.46,140.46,22758.0,132.901,133.0424,132.4202,132.4202,22758.0
2019-01-02 10:30:00,140.42,140.53,140.06,140.44,17666.0,132.3825,132.4862,132.0431,132.4014,17666.0
2019-01-02 10:40:00,140.44,140.88,140.44,140.55,23875.0,132.4014,132.8162,132.4014,132.5051,23875.0
2019-01-02 10:50:00,140.55,141.14,140.44,140.93,24813.0,132.5051,133.0613,132.4014,132.8633,24813.0
2019-01-02 11:00:00,140.94,141.47,140.82,141.25,33509.0,132.8727,133.3724,132.7596,133.165,33509.0
2019-01-02 11:10:00,141.26,141.75,141.07,141.74,21440.0,133.1744,133.6364,132.9953,133.6269,21440.0
2019-01-02 11:20:00,141.77,141.83,141.16,141.17,17184.0,133.6552,133.7118,133.0801,133.0896,17184.0
2019-01-02 11:30:00,141.27,141.35,141.09,141.23,40147.0,133.1838,133.2593,133.0142,133.1461,40147.0
2019-01-02 11:40:00,141.24,141.59,141.23,141.56,18590.0,133.1556,133.4855,133.1461,133.4572,18590.0
2019-01-02 11:50:00,141.48,141.54,140.87,141.02,44509.0,133.3818,133.4384,132.8067,132.9482,44509.0
2019-01-02 12:00:00,140.98,141.0,140.5,140.79,26690.0,132.9104,132.9293,132.4579,132.7313,26690.0
2019-01-02 12:10:00,140.83,140.95,140.66,140.76,13082.0,132.769,132.8822,132.6088,132.703,13082.0
2019-01-02 12:20:00,140.68,140.98,140.6,140.96,17812.0,132.6276,132.9104,132.5522,132.8916,17812.0
2019-01-02 12:30:00,140.98,141.52,140.85,141.42,14652.0,132.9104,133.4195,132.7879,133.3253,14652.0
2019-01-02 12:40:00,141.44,141.56,141.33,141.42,8430.0,133.3441,133.4572,133.2404,133.3253,8430.0
2019-01-02 12:50:00,141.45,142.02,141.43,141.81,17342.0,133.3535,133.8909,133.3347,133.6929,17342.0
2019-01-02 13:00:00,141.86,142.18,141.8,142.03,9086.0,133.7401,134.0418,133.6835,133.9003,9086.0
2019-01-02 13:10:00,141.95,141.98,141.73,141.92,8952.0,133.8249,133.8532,133.6175,133.7966,8952.0
2019-01-02 13:20:00,141.95,141.95,141.61,141.92,10827.0,133.8249,133.8249,133.5044,133.7966,10827.0
2019-01-02 13:30:00,141.92,142.09,141.72,141.72,8021.0,133.7966,133.9569,133.6081,133.6081,8021.0
2019-01-02 13:40:00,141.68,141.8,141.6,141.74,15724.0,133.5704,133.6835,133.495,133.6269,15724.0
2019-01-02 13:50:00,141.74,141.78,141.51,141.76,21050.0,133.6269,133.6647,133.4101,133.6458,21050.0
2019-01-02 14:00:00,141.71,141.74,141.09,141.17,13902.0,133.5987,133.6269,133.0142,133.0896,13902.0
2019-01-02 14:10:00,141.1,141.15,140.68,140.82,12678.0,133.0236,133.0707,132.6276,132.7596,12678.0
2019-01-02 14:20:00,140.83,141.01,140.75,140.81,12001.0,132.769,132.9387,132.6936,132.7502,12001.0
2019-01-02 14:30:00,140.89,141.39,140.89,141.26,13077.0,132.8256,133.297,132.8256,133.1744,13077.0
2019-01-02 14:40:00,141.24,141.3,140.9,141.29,11141.0,133.1556,133.2121,132.835,133.2027,11141.0
2019-01-02 14:50:00,141.3,141.3,140.64,140.64,11771.0,133.2121,133.2121,132.5899,132.5899,11771.0
2019-01-02 15:00:00,140.63,141.03,140.47,140.8,18121.0,132.5805,132.9576,132.4296,132.7408,18121.0
2019-01-02 15:10:00,140.77,140.84,140.38,140.47,23209.0,132.7125,132.7785,132.3448,132.4296,23209.0
2019-01-02 15:20:00,140.44,140.96,140.41,140.67,29540.0,132.4014,132.8916,132.3731,132.6182,29540.0
2019-01-02 15:30:00,140.66,140.79,140.41,140.47,21544.0,132.6088,132.7313,132.3731,132.4296,21544.0
2019-01-02 15:40:00,140.35,140.54,140.23,140.28,30908.0,132.3165,132.4956,132.2034,132.2505,30908.0
2019-01-02 15:50:00,140.25,140.97,140.25,140.87,72068.0,132.2222,132.901,132.2222,132.8067,72068.0
2019-01-03 09:30:00,140.38,140.73,139.75,140.21,23617.0,132.3448,132.6748,131.7509,132.1845,23617.0
2019-01-03 09:40:00,140.1,140.49,139.48,139.52,11119.0,132.0808,132.4485,131.4963,131.534,11119.0
2019-01-03 09:50:00,139.4,139.6,139.06,139.27,12772.0,131.4209,131.6094,131.1003,131.2983,12772.0
2019-01-03 10:00:00,139.03,139.03,138.47,138.47,11612.0,131.0721,131.0721,130.5441,130.5441,11612.0
2019-01-03 10:10:00,138.53,138.69,138.06,138.48,21184.0,130.6007,130.7515,130.1576,130.5535,21184.0
2019-01-03 10:20:00,138.4,138.4,137.8,137.94,42498.0,130.4781,130.4781,129.9125,130.0445,42498.0
2019-01-03 10:30:00,137.98,137.99,136.72,137.05,47435.0,130.0822,130.0916,128.8943,129.2054,47435.0
2019-01-03 10:40:00,137.15,137.5,137.07,137.12,29914.0,129.2997,129.6296,129.2243,129.2714,29914.0
2019-01-03 10:50:00,137.04,137.49,137.04,137.44,14817.0,129.196,129.6202,129.196,129.5731,14817.0
2019-01-03 11:00:00,137.39,137.54,137.08,137.14,19172.0,129.5259,129.6674,129.2337,129.2902,19172.0
2019-01-03 11:10:00,137.22,137.65,137.22,137.41,24020.0,129.3657,129.7711,129.3657,129.5448,24020.0
2019-01-03 11:20:00,137.44,137.68,137.41,137.46,12386.0,129.5731,129.7993,129.5448,129.5919,12386.0
2019-01-03 11:30:00,137.51,138.45,137.36,138.36,30118.0,129.6391,130.5253,129.4977,130.4404,30118.0
2019-01-03 11:40:00,138.45,139.11,138.29,138.75,27802.0,130.5253,131.1475,130.3744,130.8081,27802.0
2019-01-03 11:50:00,138.76,138.94,138.27,138.39,16255.0,130.8175,130.9872,130.3556,130.4687,16255.0
2019-01-03 12:00:00,138.33,138.45,137.82,137.82,10263.0,130.4121,130.5253,129.9313,129.9313,10263.0
2019-01-03 12:10:00,137.77,138.28,137.76,138.0,21963.0,129.8842,130.365,129.8748,130.101,21963.0
2019-01-03 12:20:00,137.95,138.34,137.93,138.22,11358.0,130.0539,130.4216,130.035,130.3084,11358.0
2019-01-03 12:30:00,138.24,138.65,138.14,138.44,17790.0,130.3273,130.7138,130.233,130.5158,17790.0
2019-01-03 12:40:00,138.45,138.66,138.15,138.21,15707.0,130.5253,130.7232,130.2424,130.299,15707.0
2019-01-03 12:50:00,138.24,138.39,138.13,138.31,9944.0,130.3273,130.4687,130.2236,130.3933,9944.0
2019-01-03 13:00:00,138.18,138.27,137.85,137.92,8450.0,130.2707,130.3556,129.9596,130.0256,8450.0
2019-01-03 13:10:00,137.85,138.12,137.1,137.42,15654.0,129.9596,130.2142,129.2525,129.5542,15654.0
2019-01-03 13:20:00,137.42,137.79,137.39,137.75,8086.0,129.5542,129.903,129.5259,129.8653,8086.0
2019-01-03 13:30:00,137.72,137.83,137.46,137.83,4752.0,129.837,129.9408,129.5919,129.9408,4752.0
2019-01-03 13:40:00,137.79,137.95,137.71,137.77,6400.0,129.903,130.0539,129.8276,129.8842,6400.0
2019-01-03 13:50:00,137.72,137.72,137.14,137.19,8120.0,129.837,129.837,129.2902,129.3374,8120.0
2019-01-03 14:00:00,137.12,137.5,137.11,137.35,17266.0,129.2714,129.6296,129.262,129.4882,17266.0
2019-01-03 14:10:00,137.23,137.6,137.18,137.53,20445.0,129.3751,129.7239,129.328,129.6579,20445.0
2019-01-03 14:20:00,137.49,138.03,137.45,138.01,15500.0,129.6202,130.1293,129.5825,130.1104,15500.0
2019-01-03 14:30:00,138.18,138.19,137.6,137.8,13736.0,130.2707,130.2801,129.7239,129.9125,13736.0
2019-01-03 14:40:00,137.78,137.87,137.16,137.23,15839.0,129.8936,129.9785,129.3091,129.3751,15839.0
2019-01-03 14:50:00,137.28,137.37,136.74,136.87,14616.0,129.4222,129.5071,128.9131,129.0357,14616.0
2019-01-03 15:00:00,136.87,136.96,136.5,136.63,20712.0,129.0357,129.1205,128.6869,128.8094,20712.0
2019-01-03 15:10:00,136.55,136.76,136.29,136.74,11199.0,128.734,128.932,128.4889,128.9131,11199.0
2019-01-03 15:20:00,136.68,136.83,136.46,136.62,15497.0,128.8566,128.998,128.6492,128.8,15497.0
2019-01-03 15:30:00,136.61,137.03,136.46,136.5,19421.0,128.7906,129.1865,128.6492,128.6869,19421.0
2019-01-03 15:40:00,136.5,136.81,136.41,136.54,38946.0,128.6869,128.9791,128.602,128.7246,38946.0
2019-01-03 15:50:00,136.53,136.69,135.92,136.24,98342.0,128.7152,128.866,128.1401,128.4418,98342.0
2019-01-04 09:30:00,138.55,139.57,138.47,139.26,19737.0,130.6195,131.5812,130.5441,131.2889,19737.0
2019-01-04 09:40:00,139.13,140.72,139.05,140.19,32934.0,131.1663,132.6653,131.0909,132.1657,32934.0
2019-01-04 09:50:00,140.27,140.5,139.79,139.94,30143.0,132.2411,132.4579,131.7886,131.93,30143.0
2019-01-04 10:00:00,139.83,141.78,139.82,141.61,77764.0,131.8263,133.6647,131.8168,133.5044,77764.0
2019-01-04 10:10:00,141.68,141.69,140.92,141.07,20887.0,133.5704,133.5798,132.8539,132.9953,20887.0
2019-01-04 10:20:00,141.01,142.36,140.45,142.29,51656.0,132.9387,134.2115,132.4108,134.1455,51656.0
2019-01-04 10:30:00,142.28,142.64,142.19,142.4,12895.0,134.136,134.4754,134.0512,134.2492,12895.0
2019-01-04 10:40:00,142.18,142.42,141.32,141.65,29339.0,134.0418,134.268,133.231,133.5421,29339.0
2019-01-04 10:50:00,141.58,141.99,141.3,141.86,19818.0,133.4761,133.8626,133.2121,133.7401,19818.0
2019-01-04 11:00:00,141.93,142.49,141.78,142.49,10300.0,133.8061,134.334,133.6647,134.334,10300.0
2019-01-04 11:10:00,142.5,142.75,141.93,142.3,11220.0,134.3434,134.5791,133.8061,134.1549,11220.0
2019-01-04 11:20:00,142.3,142.39,141.89,142.09,11645.0,134.1549,134.2397,133.7684,133.9569,11645.0
2019-01-04 11:30:00,141.99,142.3,141.78,142.16,8617.0,133.8626,134.1549,133.6647,134.0229,8617.0
2019-01-04 11:40:00,142.14,142.65,142.14,142.57,5310.0,134.0041,134.4849,134.0041,134.4094,5310.0
2019-01-04 11:50:00,142.73,143.01,142.63,142.78,7104.0,134.5603,134.8243,134.466,134.6074,7104.0
2019-01-04 12:00:00,142.79,142.83,142.36,142.75,6167.0,134.6168,134.6546,134.2115,134.5791,6167.0
2019-01-04 12:10:00,142.76,142.98,142.68,142.91,7245.0,134.5886,134.796,134.5131,134.73,7245.0
2019-01-04 12:20:00,142.96,143.27,142.95,142.98,17712.0,134.7771,135.0694,134.7677,134.796,17712.0
2019-01-04 12:30:00,143.01,143.05,142.76,142.98,6442.0,134.8243,134.862,134.5886,134.796,6442.0
2019-01-04 12:40:00,143.01,143.39,142.86,143.32,22973.0,134.8243,135.1825,134.6828,135.1165,22973.0
2019-01-04 12:50:00,143.33,143.82,143.32,143.53,6802.0,135.1259,135.5879,135.1165,135.3145,6802.0
2019-01-04 13:00:00,143.58,143.67,143.47,143.65,4942.0,135.3616,135.4465,135.2579,135.4276,4942.0
2019-01-04 13:10:00,143.59,143.59,143.2,143.38,5895.0,135.3711,135.3711,135.0034,135.1731,5895.0
2019-01-04 13:20:00,143.38,143.44,143.16,143.36,6900.0,135.1731,135.2296,134.9657,135.1542,6900.0
2019-01-04 13:30:00,143.39,143.49,143.17,143.17,9623.0,135.1825,135.2768,134.9751,134.9751,9623.0
2019-01-04 13:40:00,143.15,143.37,142.93,143.37,9536.0,134.9562,135.1636,134.7488,135.1636,9536.0
2019-01-04 13:50:00,143.27,143.38,142.91,143.19,8753.0,135.0694,135.1731,134.73,134.9939,8753.0
2019-01-04 14:00:00,143.17,143.23,142.95,143.06,7397.0,134.9751,135.0317,134.7677,134.8714,7397.0
2019-01-04 14:10:00,143.11,143.31,142.97,143.18,9189.0,134.9185,135.1071,134.7865,134.9845,9189.0
2019-01-04 14:20:00,143.2,143.55,143.16,143.54,8223.0,135.0034,135.3333,134.9657,135.3239,8223.0
2019-01-04 14:30:00,143.52,143.7,143.46,143.52,10499.0,135.3051,135.4748,135.2485,135.3051,10499.0
2019-01-04 14:40:00,143.52,143.61,142.99,143.13,14027.0,135.3051,135.3899,134.8054,134.9374,14027.0
2019-01-04 14:50:00,143.09,143.13,142.8,142.9,10896.0,134.8997,134.9374,134.6263,134.7205,10896.0
2019-01-04 15:00:00,142.83,143.34,142.82,143.11,10940.0,134.6546,135.1354,134.6451,134.9185,10940.0
2019-01-04 15:10:00,143.08,143.57,143.03,143.42,10934.0,134.8902,135.3522,134.8431,135.2108,10934.0
2019-01-04 15:20:00,143.4,143.4,142.81,143.0,15596.0,135.1919,135.1919,134.6357,134.8148,15596.0
2019-01-04 15:30:00,142.99,143.41,142.98,143.17,18946.0,134.8054,135.2014,134.796,134.9751,18946.0
2019-01-04 15:40:00,143.18,143.37,143.02,143.15,23495.0,134.9845,135.1636,134.8337,134.9562,23495.0
2019-01-04 15:50:00,143.15,143.41,142.97,143.27,63414.0,134.9562,135.2014,134.7865,135.0694,63414.0
2019-01-07 09:30:00,142.78,143.2,142.58,143.2,13642.0,134.6074,135.0034,134.4189,135.0034,13642.0
2019-01-07 09:40:00,143.35,143.86,143.35,143.36,30348.0,135.1448,135.6256,135.1448,135.1542,30348.0
2019-01-07 09:50:00,143.11,143.43,142.6,143.41,15870.0,134.9185,135.2202,134.4377,135.2014,15870.0
2019-01-07 10:00:00,143.3,143.59,143.14,143.26,11574.0,135.0977,135.3711,134.9468,135.0599,11574.0
2019-01-07 10:10:00,143.22,143.43,142.97,143.29,10758.0,135.0222,135.2202,134.7865,135.0882,10758.0
2019-01-07 10:20:00,143.24,143.48,142.97,143.32,33650.0,135.0411,135.2674,134.7865,135.1165,33650.0
2019-01-07 10:30:00,143.32,143.94,143.29,143.82,14576.0,135.1165,135.701,135.0882,135.5879,14576.0
2019-01-07 10:40:00,143.83,144.11,143.71,144.01,11133.0,135.5973,135.8613,135.4842,135.767,11133.0
2019-01-07 10:50:00,144.01,144.13,143.86,143.86,7370.0,135.767,135.8801,135.6256,135.6256,7370.0
2019-01-07 11:00:00,143.86,144.0,143.67,143.84,17511.0,135.6256,135.7576,135.4465,135.6067,17511.0
2019-01-07 11:10:00,143.86,143.95,143.77,143.9,14005.0,135.6256,135.7104,135.5408,135.6633,14005.0
2019-01-07 11:20:00,143.87,144.21,143.8,144.07,17151.0,135.635,135.9556,135.569,135.8236,17151.0
2019-01-07 11:30:00,144.09,144.39,143.95,144.14,11406.0,135.8424,136.1253,135.7104,135.8896,11406.0
2019-01-07 11:40:00,144.12,144.37,144.03,144.36,9828.0,135.8707,136.1064,135.7859,136.097,9828.0
2019-01-07 11:50:00,144.37,144.47,144.28,144.47,6871.0,136.1064,136.2007,136.0216,136.2007,6871.0
2019-01-07 12:00:00,144.52,144.69,144.24,144.24,11100.0,136.2478,136.4081,135.9838,135.9838,11100.0
2019-01-07 12:10:00,144.23,144.65,144.22,144.47,8602.0,135.9744,136.3704,135.965,136.2007,8602.0
2019-01-07 12:20:00,144.5,144.61,144.49,144.49,6000.0,136.229,136.3327,136.2195,136.2195,6000.0
2019-01-07 12:30:00,144.49,144.81,144.42,144.78,7633.0,136.2195,136.5212,136.1535,136.4929,7633.0
2019-01-07 12:40:00,144.78,144.84,144.59,144.74,7657.0,136.4929,136.5495,136.3138,136.4552,7657.0
2019-01-07 12:50:00,144.64,144.86,144.62,144.83,6321.0,136.361,136.5684,136.3421,136.5401,6321.0
2019-01-07 13:00:00,144.86,145.09,144.86,145.05,6746.0,136.5684,136.7852,136.5684,136.7475,6746.0
2019-01-07 13:10:00,145.06,145.43,145.06,145.39,9050.0,136.7569,137.1057,136.7569,137.068,9050.0
2019-01-07 13:20:00,145.38,145.39,144.99,145.05,5771.0,137.0586,137.068,136.6909,136.7475,5771.0
2019-01-07 13:30:00,145.08,145.28,144.98,144.98,12296.0,136.7758,136.9643,136.6815,136.6815,12296.0
2019-01-07 13:40:00,144.96,144.97,144.52,144.52,10010.0,136.6626,136.6721,136.2478,136.2478,10010.0
2019-01-07 13:50:00,144.51,144.51,144.22,144.29,8625.0,136.2384,136.2384,135.965,136.031,8625.0
2019-01-07 14:00:00,144.23,144.35,144.13,144.14,5138.0,135.9744,136.0876,135.8801,135.8896,5138.0
2019-01-07 14:10:00,144.13,144.8,144.05,144.8,15582.0,135.8801,136.5118,135.8047,136.5118,15582.0
2019-01-07 14:20:00,144.81,144.87,144.31,144.4,8596.0,136.5212,136.5778,136.0498,136.1347,8596.0
2019-01-07 14:30:00,144.29,144.41,144.08,144.19,5230.0,136.031,136.1441,135.833,135.9367,5230.0
2019-01-07 14:40:00,144.15,144.34,144.06,144.19,9436.0,135.899,136.0781,135.8142,135.9367,9436.0
2019-01-07 14:50:00,144.18,144.21,143.78,143.81,7831.0,135.9273,135.9556,135.5502,135.5785,7831.0
2019-01-07 15:00:00,143.87,144.13,143.82,144.06,8850.0,135.635,135.8801,135.5879,135.8142,8850.0
2019-01-07 15:10:00,144.12,144.34,143.96,144.34,15360.0,135.8707,136.0781,135.7199,136.0781,15360.0
2019-01-07 15:20:00,144.3,144.52,144.28,144.38,10575.0,136.0404,136.2478,136.0216,136.1158,10575.0
2019-01-07 15:30:00,144.42,144.43,144.05,144.29,15397.0,136.1535,136.163,135.8047,136.031,15397.0
2019-01-07 15:40:00,144.23,144.24,143.9,144.09,27022.0,135.9744,135.9838,135.6633,135.8424,27022.0
2019-01-07 15:50:00,144.08,144.1,143.65,143.82,128703.0,135.833,135.8519,135.4276,135.5879,128703.0
2019-01-08 09:30:00,142.37,143.99,141.49,143.21,39502.0,134.2209,135.7482,133.3913,135.0128,39502.0
2019-01-08 09:40:00,143.19,143.39,142.32,142.5,28538.0,134.9939,135.1825,134.1737,134.3434,28538.0
2019-01-08 09:50:00,142.53,143.07,142.53,143.05,31844.0,134.3717,134.8808,134.3717,134.862,31844.0
2019-01-08 10:00:00,142.99,144.12,142.96,143.88,49261.0,134.8054,135.8707,134.7771,135.6445,49261.0
2019-01-08 10:10:00,143.86,143.87,142.83,142.83,54867.0,135.6256,135.635,134.6546,134.6546,54867.0
2019-01-08 10:20:00,142.97,143.26,142.85,143.09,6325.0,134.7865,135.0599,134.6734,134.8997,6325.0
2019-01-08 10:30:00,143.19,143.19,142.58,142.76,13864.0,134.9939,134.9939,134.4189,134.5886,13864.0
2019-01-08 10:40:00,142.76,142.76,142.15,142.56,20075.0,134.5886,134.5886,134.0135,134.4,20075.0
2019-01-08 10:50:00,142.65,142.7,142.22,142.48,20462.0,134.4849,134.532,134.0795,134.3246,20462.0
2019-01-08 11:00:00,142.45,143.16,142.4,142.99,20230.0,134.2963,134.9657,134.2492,134.8054,20230.0
2019-01-08 11:10:00,143.03,143.26,142.57,143.25,38784.0,134.8431,135.0599,134.4094,135.0505,38784.0
2019-01-08 11:20:00,143.27,143.94,143.07,143.79,64779.0,135.0694,135.701,134.8808,135.5596,64779.0
2019-01-08 11:30:00,143.86,143.94,143.62,143.81,76355.0,135.6256,135.701,135.3993,135.5785,76355.0
2019-01-08 11:40:00,143.81,143.98,143.65,143.93,25111.0,135.5785,135.7387,135.4276,135.6916,25111.0
2019-01-08 11:50:00,143.79,144.32,143.77,144.09,23231.0,135.5596,136.0593,135.5408,135.8424,23231.0
2019-01-08 12:00:00,144.03,144.35,144.03,144.24,19012.0,135.7859,136.0876,135.7859,135.9838,19012.0
2019-01-08 12:10:00,144.24,144.67,144.07,144.67,8817.0,135.9838,136.3892,135.8236,136.3892,8817.0
2019-01-08 12:20:00,144.59,144.7,144.29,144.6,11661.0,136.3138,136.4175,136.031,136.3232,11661.0
2019-01-08 12:30:00,144.6,144.6,143.89,143.94,15200.0,136.3232,136.3232,135.6539,135.701,15200.0
2019-01-08 12:40:00,143.96,144.42,143.93,144.05,16565.0,135.7199,136.1535,135.6916,135.8047,16565.0
2019-01-08 12:50:00,143.93,144.25,143.81,144.2,10917.0,135.6916,135.9933,135.5785,135.9461,10917.0
2019-01-08 13:00:00,144.11,144.54,144.0,144.44,13191.0,135.8613,136.2667,135.7576,136.1724,13191.0
2019-01-08 13:10:00,144.49,144.56,144.37,144.38,5290.0,136.2195,136.2855,136.1064,136.1158,5290.0
2019-01-08 13:20:00,144.38,144.57,144.38,144.52,7751.0,136.1158,136.295,136.1158,136.2478,7751.0
2019-01-08 13:30:00,144.47,144.89,144.46,144.81,13984.0,136.2007,136.5966,136.1913,136.5212,13984.0
2019-01-08 13:40:00,144.78,144.78,144.41,144.56,13010.0,136.4929,136.4929,136.1441,136.2855,13010.0
2019-01-08 13:50:00,144.53,145.09,144.53,144.98,12059.0,136.2572,136.7852,136.2572,136.6815,12059.0
2019-01-08 14:00:00,144.95,145.0,144.75,144.96,11565.0,136.6532,136.7003,136.4647,136.6626,11565.0
2019-01-08 14:10:00,144.92,145.15,144.89,144.91,7002.0,136.6249,136.8418,136.5966,136.6155,7002.0
2019-01-08 14:20:00,144.91,145.01,144.71,144.83,13438.0,136.6155,136.7098,136.4269,136.5401,13438.0
2019-01-08 14:30:00,144.83,145.09,144.8,145.09,6400.0,136.5401,136.7852,136.5118,136.7852,6400.0
2019-01-08 14:40:00,145.1,145.33,145.05,145.33,10903.0,136.7946,137.0115,136.7475,137.0115,10903.0
2019-01-08 14:50:00,145.26,145.29,144.85,145.0,7695.0,136.9455,136.9737,136.5589,136.7003,7695.0
2019-01-08 15:00:00,144.91,145.03,144.61,144.91,12715.0,136.6155,136.7286,136.3327,136.6155,12715.0
2019-01-08 15:10:00,144.91,145.22,144.84,145.19,10690.0,136.6155,136.9078,136.5495,136.8795,10690.0
2019-01-08 15:20:00,145.11,145.35,144.98,145.28,18757.0,136.8041,137.0303,136.6815,136.9643,18757.0
2019-01-08 15:30:00,145.31,145.54,145.28,145.45,21614.0,136.9926,137.2094,136.9643,137.1246,21614.0
2019-01-08 15:40:00,145.43,145.72,145.23,145.62,42018.0,137.1057,137.3791,136.9172,137.2849,42018.0
2019-01-08 15:50:00,145.6,145.95,145.57,145.88,129336.0,137.266,137.596,137.2377,137.53,129336.0
2019-01-09 09:30:00,145.88,147.44,145.79,146.88,24328.0,137.53,139.0007,137.4451,138.4727,24328.0
2019-01-09 09:40:00,146.88,147.06,146.42,146.87,26673.0,138.4727,138.6424,138.0391,138.4633,26673.0
2019-01-09 09:50:00,146.83,147.68,146.77,147.45,27607.0,138.4256,139.2269,138.369,139.0101,27607.0
2019-01-09 10:00:00,147.6,148.14,147.55,147.67,35936.0,139.1515,139.6606,139.1044,139.2175,35936.0
2019-01-09 10:10:00,147.74,148.03,146.97,147.06,13891.0,139.2835,139.5569,138.5576,138.6424,13891.0
2019-01-09 10:20:00,147.13,147.25,146.89,147.25,14531.0,138.7084,138.8216,138.4822,138.8216,14531.0
2019-01-09 10:30:00,147.22,147.3,146.58,146.76,18200.0,138.7933,138.8687,138.1899,138.3596,18200.0
2019-01-09 10:40:00,146.62,146.66,146.35,146.43,26500.0,138.2276,138.2653,137.9731,138.0485,26500.0
2019-01-09 10:50:00,146.42,146.42,145.93,146.24,14081.0,138.0391,138.0391,137.5771,137.8694,14081.0
2019-01-09 11:00:00,146.28,146.61,146.01,146.02,8661.0,137.9071,138.2182,137.6525,137.662,8661.0
2019-01-09 11:10:00,146.01,146.58,145.97,146.51,20296.0,137.6525,138.1899,137.6148,138.1239,20296.0
2019-01-09 11:20:00,146.4,146.72,146.3,146.52,7045.0,138.0202,138.3219,137.9259,138.1333,7045.0
2019-01-09 11:30:00,146.53,146.62,146.35,146.54,12600.0,138.1428,138.2276,137.9731,138.1522,12600.0
2019-01-09 11:40:00,146.53,146.72,146.43,146.62,6900.0,138.1428,138.3219,138.0485,138.2276,6900.0
2019-01-09 11:50:00,146.63,146.85,146.39,146.53,9473.0,138.237,138.4445,138.0108,138.1428,9473.0
2019-01-09 12:00:00,146.58,146.78,146.44,146.46,4914.0,138.1899,138.3785,138.0579,138.0768,4914.0
2019-01-09 12:10:00,146.48,146.65,146.39,146.65,8900.0,138.0956,138.2559,138.0108,138.2559,8900.0
2019-01-09 12:20:00,146.66,146.85,146.56,146.72,9068.0,138.2653,138.4445,138.1711,138.3219,9068.0
2019-01-09 12:30:00,146.71,147.22,146.71,147.12,11236.0,138.3125,138.7933,138.3125,138.699,11236.0
2019-01-09 12:40:00,147.1,147.31,147.02,147.12,4955.0,138.6801,138.8781,138.6047,138.699,4955.0
2019-01-09 12:50:00,147.16,147.21,147.06,147.15,3200.0,138.7367,138.7838,138.6424,138.7273,3200.0
2019-01-09 13:00:00,147.19,147.31,146.96,147.27,15300.0,138.765,138.8781,138.5482,138.8404,15300.0
2019-01-09 13:10:00,147.22,147.22,147.04,147.19,11431.0,138.7933,138.7933,138.6236,138.765,11431.0
2019-01-09 13:20:00,147.25,147.3,147.0,147.01,3991.0,138.8216,138.8687,138.5859,138.5953,3991.0
2019-01-09 13:30:00,147.0,147.0,146.77,146.88,7260.0,138.5859,138.5859,138.369,138.4727,7260.0
2019-01-09 13:40:00,146.92,147.22,146.88,147.05,14483.0,138.5104,138.7933,138.4727,138.633,14483.0
2019-01-09 13:50:00,147.04,147.06,146.86,146.91,19278.0,138.6236,138.6424,138.4539,138.501,19278.0
2019-01-09 14:00:00,146.89,147.12,146.83,147.11,29640.0,138.4822,138.699,138.4256,138.6896,29640.0
2019-01-09 14:10:00,147.06,147.12,146.46,146.52,15996.0,138.6424,138.699,138.0768,138.1333,15996.0
2019-01-09 14:20:00,146.48,146.69,146.42,146.53,12682.0,138.0956,138.2936,138.0391,138.1428,12682.0
2019-01-09 14:30:00,146.49,146.77,146.47,146.77,9064.0,138.1051,138.369,138.0862,138.369,9064.0
2019-01-09 14:40:00,146.74,147.03,146.69,146.98,18419.0,138.3408,138.6142,138.2936,138.567,18419.0
2019-01-09 14:50:00,146.98,147.2,146.86,146.86,18796.0,138.567,138.7744,138.4539,138.4539,18796.0
2019-01-09 15:00:00,146.86,147.02,146.72,146.8,15962.0,138.4539,138.6047,138.3219,138.3973,15962.0
2019-01-09 15:10:00,146.84,146.99,146.7,146.82,22659.0,138.435,138.5764,138.303,138.4162,22659.0
2019-01-09 15:20:00,146.84,146.92,146.7,146.75,18072.0,138.435,138.5104,138.303,138.3502,18072.0
2019-01-09 15:30:00,146.71,146.85,146.55,146.59,22526.0,138.3125,138.4445,138.1616,138.1993,22526.0
2019-01-09 15:40:00,146.59,146.66,146.4,146.48,29779.0,138.1993,138.2653,138.0202,138.0956,29779.0
2019-01-09 15:50:00,146.46,146.58,146.31,146.36,128431.0,138.0768,138.1899,137.9354,137.9825,128431.0
2019-01-10 09:30:00,145.68,146.47,145.59,146.16,16713.0,137.3414,138.0862,137.2566,137.794,16713.0
2019-01-10 09:40:00,146.2,146.41,145.59,145.59,12114.0,137.8317,138.0296,137.2566,137.2566,12114.0
2019-01-10 09:50:00,145.56,145.57,145.07,145.07,6079.0,137.2283,137.2377,136.7663,136.7663,6079.0
2019-01-10 10:00:00,145.07,145.61,145.02,145.54,8587.0,136.7663,137.2754,136.7192,137.2094,8587.0
2019-01-10 10:10:00,145.67,146.19,145.67,145.89,53493.0,137.332,137.8222,137.332,137.5394,53493.0
2019-01-10 10:20:00,145.95,146.75,145.95,146.55,5900.0,137.596,138.3502,137.596,138.1616,5900.0
2019-01-10 10:30:00,146.75,147.0,146.73,146.98,6000.0,138.3502,138.5859,138.3313,138.567,6000.0
2019-01-10 10:40:00,147.09,147.27,147.08,147.22,4524.0,138.6707,138.8404,138.6613,138.7933,4524.0
2019-01-10 10:50:00,147.29,147.46,147.09,147.37,8416.0,138.8593,139.0195,138.6707,138.9347,8416.0
2019-01-10 11:00:00,147.29,147.66,147.18,147.57,13860.0,138.8593,139.2081,138.7556,139.1232,13860.0
2019-01-10 11:10:00,147.63,147.87,147.52,147.63,7665.0,139.1798,139.4061,139.0761,139.1798,7665.0
2019-01-10 11:20:00,147.56,147.63,147.15,147.21,10476.0,139.1138,139.1798,138.7273,138.7838,10476.0
2019-01-10 11:30:00,147.26,147.64,147.24,147.55,9046.0,138.831,139.1892,138.8121,139.1044,9046.0
2019-01-10 11:40:00,147.56,147.63,147.28,147.4,7188.0,139.1138,139.1798,138.8498,138.963,7188.0
2019-01-10 11:50:00,147.43,147.5,147.28,147.5,12662.0,138.9913,139.0572,138.8498,139.0572,12662.0
2019-01-10 12:00:00,147.45,147.66,147.26,147.29,14935.0,139.0101,139.2081,138.831,138.8593,14935.0
2019-01-10 12:10:00,147.37,147.51,147.25,147.35,16353.0,138.9347,139.0667,138.8216,138.9158,16353.0
2019-01-10 12:20:00,147.26,147.58,147.26,147.58,6052.0,138.831,139.1327,138.831,139.1327,6052.0
2019-01-10 12:30:00,147.57,147.68,147.46,147.58,5916.0,139.1232,139.2269,139.0195,139.1327,5916.0
2019-01-10 12:40:00,147.6,147.96,147.48,147.86,12192.0,139.1515,139.4909,139.0384,139.3966,12192.0
2019-01-10 12:50:00,147.86,148.06,147.66,147.84,6811.0,139.3966,139.5852,139.2081,139.3778,6811.0
2019-01-10 13:00:00,147.8,147.92,147.23,147.3,10895.0,139.3401,139.4532,138.8027,138.8687,10895.0
2019-01-10 13:10:00,147.17,147.41,147.0,147.03,7621.0,138.7461,138.9724,138.5859,138.6142,7621.0
2019-01-10 13:20:00,146.98,147.51,146.98,147.5,19100.0,138.567,139.0667,138.567,139.0572,19100.0
2019-01-10 13:30:00,147.5,147.63,147.19,147.63,18136.0,139.0572,139.1798,138.765,139.1798,18136.0
2019-01-10 13:40:00,147.54,147.63,147.31,147.61,10640.0,139.095,139.1798,138.8781,139.161,10640.0
2019-01-10 13:50:00,147.66,147.72,147.52,147.67,9402.0,139.2081,139.2647,139.0761,139.2175,9402.0
2019-01-10 14:00:00,147.71,147.94,147.7,147.93,8741.0,139.2552,139.4721,139.2458,139.4626,8741.0
2019-01-10 14:10:00,147.97,148.03,147.85,147.97,12000.0,139.5003,139.5569,139.3872,139.5003,12000.0
2019-01-10 14:20:00,148.01,148.19,147.93,148.11,8220.0,139.5381,139.7078,139.4626,139.6323,8220.0
2019-01-10 14:30:00,148.14,148.14,147.88,147.88,8898.0,139.6606,139.6606,139.4155,139.4155,8898.0
2019-01-10 14:40:00,147.99,148.24,147.86,147.87,10100.0,139.5192,139.7549,139.3966,139.4061,10100.0
2019-01-10 14:50:00,147.89,148.05,147.73,148.05,10070.0,139.4249,139.5758,139.2741,139.5758,10070.0
2019-01-10 15:00:00,148.03,148.44,148.03,148.39,12836.0,139.5569,139.9434,139.5569,139.8963,12836.0
2019-01-10 15:10:00,148.39,148.81,148.28,148.7,36378.0,139.8963,140.2923,139.7926,140.1886,36378.0
2019-01-10 15:20:00,148.73,148.81,148.58,148.79,10348.0,140.2168,140.2923,140.0754,140.2734,10348.0
2019-01-10 15:30:00,148.76,148.99,148.7,148.96,26185.0,140.2451,140.462,140.1886,140.4337,26185.0
2019-01-10 15:40:00,148.99,149.23,148.94,148.99,35564.0,140.462,140.6882,140.4148,140.462,35564.0
2019-01-10 15:50:00,149.01,149.2,148.95,149.0,65488.0,140.4808,140.6599,140.4243,140.4714,65488.0
2019-01-11 09:30:00,148.19,149.49,148.01,148.43,21473.0,139.7078,140.9333,139.5381,139.934,21473.0
2019-01-11 09:40:00,148.24,148.38,147.38,147.83,37876.0,139.7549,139.8869,138.9441,139.3684,37876.0
2019-01-11 09:50:00,147.9,148.5,147.77,148.5,24375.0,139.4344,140.0,139.3118,140.0,24375.0
2019-01-11 10:00:00,148.49,148.58,148.07,148.17,35975.0,139.9906,140.0754,139.5946,139.6889,35975.0
2019-01-11 10:10:00,148.21,148.38,148.08,148.21,25717.0,139.7266,139.8869,139.6041,139.7266,25717.0
2019-01-11 10:20:00,148.21,148.71,148.06,148.1,34405.0,139.7266,140.198,139.5852,139.6229,34405.0
2019-01-11 10:30:00,148.06,148.62,147.98,148.37,25598.0,139.5852,140.1131,139.5098,139.8775,25598.0
2019-01-11 10:40:00,148.42,148.64,148.37,148.52,19807.0,139.9246,140.132,139.8775,140.0189,19807.0
2019-01-11 10:50:00,148.47,148.7,148.42,148.66,10978.0,139.9717,140.1886,139.9246,140.1509,10978.0
2019-01-11 11:00:00,148.69,148.79,148.48,148.68,14728.0,140.1791,140.2734,139.9812,140.1697,14728.0
2019-01-11 11:10:00,148.71,148.83,148.55,148.81,11767.0,140.198,140.3111,140.0471,140.2923,11767.0
2019-01-11 11:20:00,148.78,149.04,148.76,148.98,13341.0,140.264,140.5091,140.2451,140.4525,13341.0
2019-01-11 11:30:00,148.97,149.07,148.86,148.89,15253.0,140.4431,140.5374,140.3394,140.3677,15253.0
2019-01-11 11:40:00,148.87,149.58,148.81,149.58,11490.0,140.3488,141.0182,140.2923,141.0182,11490.0
2019-01-11 11:50:00,149.5,149.51,149.25,149.3,10545.0,140.9428,140.9522,140.7071,140.7542,10545.0
2019-01-11 12:00:00,149.24,149.39,149.04,149.04,6700.0,140.6977,140.8391,140.5091,140.5091,6700.0
2019-01-11 12:10:00,148.97,149.22,148.86,149.09,12775.0,140.4431,140.6788,140.3394,140.5562,12775.0
2019-01-11 12:20:00,149.09,149.15,148.95,149.13,15266.0,140.5562,140.6128,140.4243,140.594,15266.0
2019-01-11 12:30:00,149.15,149.25,149.08,149.16,5641.0,140.6128,140.7071,140.5468,140.6222,5641.0
2019-01-11 12:40:00,149.11,149.27,148.95,149.04,5610.0,140.5751,140.7259,140.4243,140.5091,5610.0
2019-01-11 12:50:00,149.13,149.18,149.03,149.06,5931.0,140.594,140.6411,140.4997,140.528,5931.0
2019-01-11 13:00:00,149.05,149.09,148.94,148.94,5502.0,140.5185,140.5562,140.4148,140.4148,5502.0
2019-01-11 13:10:00,148.91,148.97,148.82,148.91,8650.0,140.3865,140.4431,140.3017,140.3865,8650.0
2019-01-11 13:20:00,148.86,148.86,148.63,148.84,4985.0,140.3394,140.3394,140.1226,140.3205,4985.0
2019-01-11 13:30:00,148.84,149.02,148.84,148.95,4434.0,140.3205,140.4902,140.3205,140.4243,4434.0
2019-01-11 13:40:00,148.99,149.11,148.96,149.01,9523.0,140.462,140.5751,140.4337,140.4808,9523.0
2019-01-11 13:50:00,148.92,149.22,148.92,149.11,8381.0,140.396,140.6788,140.396,140.5751,8381.0
2019-01-11 14:00:00,148.99,149.0,148.73,148.91,9126.0,140.462,140.4714,140.2168,140.3865,9126.0
2019-01-11 14:10:00,149.01,149.06,148.73,148.73,6230.0,140.4808,140.528,140.2168,140.2168,6230.0
2019-01-11 14:20:00,148.76,148.84,148.62,148.66,23436.0,140.2451,140.3205,140.1131,140.1509,23436.0
2019-01-11 14:30:00,148.63,148.67,148.51,148.57,12949.0,140.1226,140.1603,140.0094,140.066,12949.0
2019-01-11 14:40:00,148.61,148.77,148.56,148.77,31117.0,140.1037,140.2546,140.0566,140.2546,31117.0
2019-01-11 14:50:00,148.76,148.99,148.67,148.72,14432.0,140.2451,140.462,140.1603,140.2074,14432.0
2019-01-11 15:00:00,148.67,148.75,148.53,148.67,12464.0,140.1603,140.2357,140.0283,140.1603,12464.0
2019-01-11 15:10:00,148.65,148.75,148.55,148.75,9531.0,140.1414,140.2357,140.0471,140.2357,9531.0
2019-01-11 15:20:00,148.7,148.72,148.6,148.63,5237.0,140.1886,140.2074,140.0943,140.1226,5237.0
2019-01-11 15:30:00,148.62,148.85,148.61,148.79,12040.0,140.1131,140.33,140.1037,140.2734,12040.0
2019-01-11 15:40:00,148.82,148.83,148.72,148.79,14077.0,140.3017,140.3111,140.2074,140.2734,14077.0
2019-01-11 15:50:00,148.76,149.0,148.74,148.96,43653.0,140.2451,140.4714,140.2263,140.4337,43653.0
2019-01-14 09:30:00,147.59,148.45,147.52,148.26,34077.0,139.1421,139.9529,139.0761,139.7737,34077.0
2019-01-14 09:40:00,148.25,148.58,148.01,148.21,11164.0,139.7643,140.0754,139.5381,139.7266,11164.0
2019-01-14 09:50:00,148.13,148.68,148.06,148.1,20879.0,139.6512,140.1697,139.5852,139.6229,20879.0
2019-01-14 10:00:00,148.09,148.28,147.99,148.24,35577.0,139.6135,139.7926,139.5192,139.7549,35577.0
2019-01-14 10:10:00,148.32,148.63,148.28,148.54,11386.0,139.8303,140.1226,139.7926,140.0377,11386.0
2019-01-14 10:20:00,148.7,148.75,148.5,148.61,15933.0,140.1886,140.2357,140.0,140.1037,15933.0
2019-01-14 10:30:00,148.66,149.27,148.63,149.17,27030.0,140.1509,140.7259,140.1226,140.6317,27030.0
2019-01-14 10:40:00,149.11,149.56,149.06,149.19,13713.0,140.5751,140.9993,140.528,140.6505,13713.0
2019-01-14 10:50:00,149.13,149.49,148.87,149.38,30453.0,140.594,140.9333,140.3488,140.8296,30453.0
2019-01-14 11:00:00,149.31,149.55,149.13,149.3,6522.0,140.7636,140.9899,140.594,140.7542,6522.0
2019-01-14 11:10:00,149.38,149.44,148.95,149.01,18404.0,140.8296,140.8862,140.4243,140.4808,18404.0
2019-01-14 11:20:00,149.05,149.16,148.94,148.94,8896.0,140.5185,140.6222,140.4148,140.4148,8896.0
2019-01-14 11:30:00,148.84,149.22,148.84,149.16,12407.0,140.3205,140.6788,140.3205,140.6222,12407.0
2019-01-14 11:40:00,149.17,149.17,148.86,148.89,4111.0,140.6317,140.6317,140.3394,140.3677,4111.0
2019-01-14 11:50:00,148.86,149.08,148.71,149.08,7805.0,140.3394,140.5468,140.198,140.5468,7805.0
2019-01-14 12:00:00,149.02,149.14,149.02,149.08,5997.0,140.4902,140.6034,140.4902,140.5468,5997.0
2019-01-14 12:10:00,149.06,149.48,149.02,149.41,9494.0,140.528,140.9239,140.4902,140.8579,9494.0
2019-01-14 12:20:00,149.37,149.4,149.26,149.31,2941.0,140.8202,140.8485,140.7165,140.7636,2941.0
2019-01-14 12:30:00,149.32,149.32,149.19,149.31,4142.0,140.7731,140.7731,140.6505,140.7636,4142.0
2019-01-14 12:40:00,149.32,149.39,149.22,149.23,6282.0,140.7731,140.8391,140.6788,140.6882,6282.0
2019-01-14 12:50:00,149.28,149.39,149.1,149.17,10780.0,140.7354,140.8391,140.5657,140.6317,10780.0
2019-01-14 13:00:00,149.21,149.21,148.84,148.91,4200.0,140.6694,140.6694,140.3205,140.3865,4200.0
2019-01-14 13:10:00,148.95,149.12,148.94,148.97,4348.0,140.4243,140.5845,140.4148,140.4431,4348.0
2019-01-14 13:20:00,149.01,149.07,148.99,149.03,3700.0,140.4808,140.5374,140.462,140.4997,3700.0
2019-01-14 13:30:00,149.01,149.15,148.99,149.06,6389.0,140.4808,140.6128,140.462,140.528,6389.0
2019-01-14 13:40:00,149.04,149.17,149.02,149.04,4559.0,140.5091,140.6317,140.4902,140.5091,4559.0
2019-01-14 13:50:00,149.04,149.04,148.84,148.89,3514.0,140.5091,140.5091,140.3205,140.3677,3514.0
2019-01-14 14:00:00,148.82,148.91,148.74,148.81,4752.0,140.3017,140.3865,140.2263,140.2923,4752.0
2019-01-14 14:10:00,148.78,148.92,148.75,148.82,5966.0,140.264,140.396,140.2357,140.3017,5966.0
2019-01-14 14:20:00,148.84,148.87,148.66,148.7,4207.0,140.3205,140.3488,140.1509,140.1886,4207.0
2019-01-14 14:30:00,148.67,148.78,148.61,148.67,4691.0,140.1603,140.264,140.1037,140.1603,4691.0
2019-01-14 14:40:00,148.7,149.06,148.69,148.96,9599.0,140.1886,140.528,140.1791,140.4337,9599.0
2019-01-14 14:50:00,149.02,149.42,148.95,149.35,9820.0,140.4902,140.8674,140.4243,140.8014,9820.0
2019-01-14 15:00:00,149.36,149.56,149.31,149.56,9619.0,140.8108,140.9993,140.7636,140.9993,9619.0
2019-01-14 15:10:00,149.53,149.59,149.36,149.41,12531.0,140.9711,141.0276,140.8108,140.8579,12531.0
2019-01-14 15:20:00,149.42,149.65,149.4,149.49,13279.0,140.8674,141.0842,140.8485,140.9333,13279.0
2019-01-14 15:30:00,149.46,149.67,149.46,149.57,19845.0,140.9051,141.103,140.9051,141.0088,19845.0
2019-01-14 15:40:00,149.61,149.61,149.31,149.31,31429.0,141.0465,141.0465,140.7636,140.7636,31429.0
2019-01-14 15:50:00,149.31,149.43,149.16,149.22,59479.0,140.7636,140.8768,140.6222,140.6788,59479.0
2019-01-15 09:30:00,149.35,150.37,149.17,150.37,14383.0,140.8014,141.763,140.6317,141.763,14383.0
2019-01-15 09:40:00,150.31,150.71,150.09,150.57,11275.0,141.7064,142.0835,141.499,141.9515,11275.0
2019-01-15 09:50:00,150.55,151.06,150.45,150.86,27498.0,141.9327,142.4135,141.8384,142.2249,27498.0
2019-01-15 10:00:00,150.95,151.75,150.95,151.51,17578.0,142.3098,143.064,142.3098,142.8377,17578.0
2019-01-15 10:10:00,151.44,151.76,151.03,151.72,24343.0,142.7717,143.0734,142.3852,143.0357,24343.0
2019-01-15 10:20:00,151.72,152.14,151.64,152.01,27768.0,143.0357,143.4317,142.9603,143.3091,27768.0
2019-01-15 10:30:00,152.12,152.31,151.99,152.29,24736.0,143.4128,143.5919,143.2902,143.5731,24736.0
2019-01-15 10:40:00,152.29,152.47,152.06,152.4,24325.0,143.5731,143.7428,143.3562,143.6768,24325.0
2019-01-15 10:50:00,152.42,152.61,152.27,152.61,13907.0,143.6956,143.8748,143.5542,143.8748,13907.0
2019-01-15 11:00:00,152.67,152.92,152.51,152.8,22955.0,143.9313,144.167,143.7805,144.0539,22955.0
2019-01-15 11:10:00,152.75,152.75,152.6,152.61,10339.0,144.0067,144.0067,143.8653,143.8748,10339.0
2019-01-15 11:20:00,152.61,152.7,152.33,152.59,23647.0,143.8748,143.9596,143.6108,143.8559,23647.0
2019-01-15 11:30:00,152.56,152.79,152.47,152.63,14860.0,143.8276,144.0445,143.7428,143.8936,14860.0
2019-01-15 11:40:00,152.52,152.9,152.52,152.76,8119.0,143.7899,144.1482,143.7899,144.0162,8119.0
2019-01-15 11:50:00,152.81,153.15,152.61,153.1,16065.0,144.0633,144.3838,143.8748,144.3367,16065.0
2019-01-15 12:00:00,153.09,153.31,152.93,152.93,10212.0,144.3273,144.5347,144.1764,144.1764,10212.0
2019-01-15 12:10:00,152.89,153.43,152.88,153.43,12328.0,144.1387,144.6478,144.1293,144.6478,12328.0
2019-01-15 12:20:00,153.45,153.57,153.32,153.39,22874.0,144.6667,144.7798,144.5441,144.6101,22874.0
2019-01-15 12:30:00,153.46,153.48,153.19,153.43,13948.0,144.6761,144.695,144.4216,144.6478,13948.0
2019-01-15 12:40:00,153.46,153.52,153.2,153.52,14041.0,144.6761,144.7327,144.431,144.7327,14041.0
2019-01-15 12:50:00,153.39,153.5,153.36,153.49,16749.0,144.6101,144.7138,144.5818,144.7044,16749.0
2019-01-15 13:00:00,153.4,153.47,153.32,153.37,10042.0,144.6195,144.6855,144.5441,144.5913,10042.0
2019-01-15 13:10:00,153.36,153.44,153.23,153.38,14887.0,144.5818,144.6573,144.4593,144.6007,14887.0
2019-01-15 13:20:00,153.38,153.4,153.24,153.3,12511.0,144.6007,144.6195,144.4687,144.5253,12511.0
2019-01-15 13:30:00,153.37,153.46,153.28,153.28,7335.0,144.5913,144.6761,144.5064,144.5064,7335.0
2019-01-15 13:40:00,153.25,153.34,152.95,153.08,12535.0,144.4781,144.563,144.1953,144.3179,12535.0
2019-01-15 13:50:00,153.13,153.39,153.13,153.39,9011.0,144.365,144.6101,144.365,144.6101,9011.0
2019-01-15 14:00:00,153.36,153.45,153.19,153.32,12664.0,144.5818,144.6667,144.4216,144.5441,12664.0
2019-01-15 14:10:00,153.32,153.35,152.83,152.94,10147.0,144.5441,144.5724,144.0822,144.1859,10147.0
2019-01-15 14:20:00,152.93,153.0,152.34,152.34,11171.0,144.1764,144.2424,143.6202,143.6202,11171.0
2019-01-15 14:30:00,152.25,152.65,152.21,152.62,16251.0,143.5354,143.9125,143.4977,143.8842,16251.0
2019-01-15 14:40:00,152.48,152.9,152.48,152.9,17351.0,143.7522,144.1482,143.7522,144.1482,17351.0
2019-01-15 14:50:00,152.93,153.05,152.86,153.05,11011.0,144.1764,144.2896,144.1104,144.2896,11011.0
2019-01-15 15:00:00,152.97,153.28,152.94,153.27,11291.0,144.2142,144.5064,144.1859,144.497,11291.0
2019-01-15 15:10:00,153.27,153.35,153.16,153.27,13819.0,144.497,144.5724,144.3933,144.497,13819.0
2019-01-15 15:20:00,153.28,153.34,153.14,153.33,15106.0,144.5064,144.563,144.3744,144.5535,15106.0
2019-01-15 15:30:00,153.3,153.46,153.26,153.39,27766.0,144.5253,144.6761,144.4876,144.6101,27766.0
2019-01-15 15:40:00,153.39,153.57,153.35,153.46,40968.0,144.6101,144.7798,144.5724,144.6761,40968.0
2019-01-15 15:50:00,153.46,153.47,153.12,153.23,71528.0,144.6761,144.6855,144.3556,144.4593,71528.0
2019-01-16 09:30:00,153.38,154.09,153.38,153.64,23536.0,144.6007,145.27,144.6007,144.8458,23536.0
2019-01-16 09:40:00,153.69,154.68,153.69,154.15,21517.0,144.8929,145.8263,144.8929,145.3266,21517.0
2019-01-16 09:50:00,154.27,154.42,153.74,153.87,15081.0,145.4397,145.5812,144.9401,145.0626,15081.0
2019-01-16 10:00:00,153.94,154.3,153.79,154.13,14390.0,145.1286,145.468,144.9872,145.3078,14390.0
2019-01-16 10:10:00,154.18,154.47,153.94,154.1,15150.0,145.3549,145.6283,145.1286,145.2795,15150.0
2019-01-16 10:20:00,154.0,154.62,153.97,154.31,26574.0,145.1852,145.7697,145.1569,145.4775,26574.0
2019-01-16 10:30:00,154.24,154.75,154.06,154.16,21208.0,145.4115,145.8923,145.2418,145.336,21208.0
2019-01-16 10:40:00,154.27,154.55,153.89,154.28,20400.0,145.4397,145.7037,145.0815,145.4492,20400.0
2019-01-16 10:50:00,154.33,154.55,154.03,154.5,17301.0,145.4963,145.7037,145.2135,145.6566,17301.0
2019-01-16 11:00:00,154.58,154.67,154.02,154.22,13286.0,145.732,145.8168,145.2041,145.3926,13286.0
2019-01-16 11:10:00,154.25,154.79,154.19,154.6,11866.0,145.4209,145.93,145.3643,145.7509,11866.0
2019-01-16 11:20:00,154.69,154.85,154.54,154.76,16120.0,145.8357,145.9865,145.6943,145.9017,16120.0
2019-01-16 11:30:00,154.77,154.89,154.54,154.76,14000.0,145.9111,146.0243,145.6943,145.9017,14000.0
2019-01-16 11:40:00,154.74,154.98,154.42,154.42,12000.0,145.8828,146.1091,145.5812,145.5812,12000.0
2019-01-16 11:50:00,154.45,154.57,154.21,154.33,8888.0,145.6094,145.7226,145.3832,145.4963,8888.0
2019-01-16 12:00:00,154.34,154.53,154.27,154.45,9857.0,145.5057,145.6849,145.4397,145.6094,9857.0
2019-01-16 12:10:00,154.43,154.88,154.29,154.8,14214.0,145.5906,146.0148,145.4586,145.9394,14214.0
2019-01-16 12:20:00,154.79,155.32,154.77,155.19,18135.0,145.93,146.4296,145.9111,146.3071,18135.0
2019-01-16 12:30:00,155.19,155.3,154.86,154.88,10160.0,146.3071,146.4108,145.996,146.0148,10160.0
2019-01-16 12:40:00,154.95,155.19,154.91,155.01,14844.0,146.0808,146.3071,146.0431,146.1374,14844.0
2019-01-16 12:50:00,155.05,155.13,154.88,154.88,6754.0,146.1751,146.2505,146.0148,146.0148,6754.0
2019-01-16 13:00:00,154.88,154.97,154.73,154.83,11757.0,146.0148,146.0997,145.8734,145.9677,11757.0
2019-01-16 13:10:00,154.81,154.87,154.73,154.79,8299.0,145.9488,146.0054,145.8734,145.93,8299.0
2019-01-16 13:20:00,154.87,154.87,154.5,154.5,7201.0,146.0054,146.0054,145.6566,145.6566,7201.0
2019-01-16 13:30:00,154.53,154.92,154.53,154.86,12312.0,145.6849,146.0525,145.6849,145.996,12312.0
2019-01-16 13:40:00,154.98,155.12,154.82,155.05,19007.0,146.1091,146.2411,145.9583,146.1751,19007.0
2019-01-16 13:50:00,155.02,155.11,154.86,154.9,24536.0,146.1468,146.2317,145.996,146.0337,24536.0
2019-01-16 14:00:00,154.9,154.99,154.63,154.65,15073.0,146.0337,146.1185,145.7791,145.798,15073.0
2019-01-16 14:10:00,154.68,154.9,154.62,154.78,14956.0,145.8263,146.0337,145.7697,145.9205,14956.0
2019-01-16 14:20:00,154.83,155.18,154.78,155.12,15140.0,145.9677,146.2977,145.9205,146.2411,15140.0
2019-01-16 14:30:00,155.13,155.88,155.13,155.87,24814.0,146.2505,146.9576,146.2505,146.9482,24814.0
2019-01-16 14:40:00,155.88,156.06,155.76,155.79,32410.0,146.9576,147.1273,146.8445,146.8727,32410.0
2019-01-16 14:50:00,155.81,155.91,155.49,155.49,22660.0,146.8916,146.9859,146.5899,146.5899,22660.0
2019-01-16 15:00:00,155.52,155.72,155.45,155.49,33024.0,146.6182,146.8067,146.5522,146.5899,33024.0
2019-01-16 15:10:00,155.5,155.66,155.49,155.54,15114.0,146.5993,146.7502,146.5899,146.637,15114.0
2019-01-16 15:20:00,155.54,155.75,155.52,155.64,16048.0,146.637,146.835,146.6182,146.7313,16048.0
2019-01-16 15:30:00,155.64,155.73,155.45,155.63,30824.0,146.7313,146.8162,146.5522,146.7219,30824.0
2019-01-16 15:40:00,155.61,155.64,155.43,155.52,41457.0,146.703,146.7313,146.5333,146.6182,41457.0
2019-01-16 15:50:00,155.57,155.64,155.33,155.4,86000.0,146.6653,146.7313,146.4391,146.5051,86000.0
2019-01-17 09:30:00,154.54,156.22,154.53,155.69,14355.0,145.6943,147.2781,145.6849,146.7785,14355.0
2019-01-17 09:40:00,155.77,156.14,155.68,155.99,10200.0,146.8539,147.2027,146.769,147.0613,10200.0
2019-01-17 09:50:00,155.99,156.44,155.88,156.1,14310.0,147.0613,147.4855,146.9576,147.165,14310.0
2019-01-17 10:00:00,156.34,156.48,156.19,156.25,14677.0,147.3913,147.5232,147.2498,147.3064,14677.0
2019-01-17 10:10:00,156.2,156.33,155.28,155.28,8273.0,147.2593,147.3818,146.3919,146.3919,8273.0
2019-01-17 10:20:00,155.39,156.17,155.31,156.17,9610.0,146.4956,147.231,146.4202,147.231,9610.0
2019-01-17 10:30:00,155.98,156.2,155.79,155.79,12784.0,147.0519,147.2593,146.8727,146.8727,12784.0
2019-01-17 10:40:00,155.88,156.08,155.7,155.87,8474.0,146.9576,147.1461,146.7879,146.9482,8474.0
2019-01-17 10:50:00,155.79,155.94,155.65,155.94,8138.0,146.8727,147.0142,146.7408,147.0142,8138.0
2019-01-17 11:00:00,155.95,156.37,155.94,156.2,7715.0,147.0236,147.4195,147.0142,147.2593,7715.0
2019-01-17 11:10:00,156.19,156.4,156.15,156.24,12371.0,147.2498,147.4478,147.2121,147.297,12371.0
2019-01-17 11:20:00,156.29,156.5,156.07,156.21,12423.0,147.3441,147.5421,147.1367,147.2687,12423.0
2019-01-17 11:30:00,156.21,156.38,156.09,156.2,6952.0,147.2687,147.429,147.1556,147.2593,6952.0
2019-01-17 11:40:00,156.22,156.43,156.22,156.32,8521.0,147.2781,147.4761,147.2781,147.3724,8521.0
2019-01-17 11:50:00,156.33,156.42,156.15,156.28,11005.0,147.3818,147.4667,147.2121,147.3347,11005.0
2019-01-17 12:00:00,156.31,156.35,156.12,156.2,16750.0,147.363,147.4007,147.1838,147.2593,16750.0
2019-01-17 12:10:00,156.19,156.38,156.11,156.19,10465.0,147.2498,147.429,147.1744,147.2498,10465.0
2019-01-17 12:20:00,156.17,156.22,156.01,156.06,5298.0,147.231,147.2781,147.0801,147.1273,5298.0
2019-01-17 12:30:00,156.12,156.22,156.06,156.22,4100.0,147.1838,147.2781,147.1273,147.2781,4100.0
2019-01-17 12:40:00,156.21,156.28,155.82,155.87,6595.0,147.2687,147.3347,146.901,146.9482,6595.0
2019-01-17 12:50:00,155.85,155.85,155.61,155.65,5700.0,146.9293,146.9293,146.703,146.7408,5700.0
2019-01-17 13:00:00,155.75,156.05,155.72,155.98,8120.0,146.835,147.1179,146.8067,147.0519,8120.0
2019-01-17 13:10:00,156.02,156.17,156.0,156.04,8813.0,147.0896,147.231,147.0707,147.1084,8813.0
2019-01-17 13:20:00,156.02,156.27,156.02,156.18,8732.0,147.0896,147.3253,147.0896,147.2404,8732.0
2019-01-17 13:30:00,156.22,156.26,156.16,156.17,5609.0,147.2781,147.3158,147.2216,147.231,5609.0
2019-01-17 13:40:00,156.24,156.27,156.12,156.25,7256.0,147.297,147.3253,147.1838,147.3064,7256.0
2019-01-17 13:50:00,156.17,156.5,156.14,156.46,19854.0,147.231,147.5421,147.2027,147.5044,19854.0
2019-01-17 14:00:00,156.52,156.71,156.45,156.65,12306.0,147.561,147.7401,147.495,147.6835,12306.0
2019-01-17 14:10:00,156.66,156.82,156.63,156.75,18720.0,147.6929,147.8438,147.6647,147.7778,18720.0
2019-01-17 14:20:00,156.71,156.72,156.58,156.72,15837.0,147.7401,147.7495,147.6175,147.7495,15837.0
2019-01-17 14:30:00,156.73,157.27,156.7,157.25,27516.0,147.7589,148.268,147.7307,148.2492,27516.0
2019-01-17 14:40:00,157.29,158.39,157.29,158.26,29386.0,148.2869,149.3239,148.2869,149.2014,29386.0
2019-01-17 14:50:00,158.26,158.3,157.31,157.45,17077.0,149.2014,149.2391,148.3057,148.4377,17077.0
2019-01-17 15:00:00,157.48,157.58,156.88,157.45,47637.0,148.466,148.5603,147.9003,148.4377,47637.0
2019-01-17 15:10:00,157.47,157.55,157.24,157.55,26411.0,148.4566,148.532,148.2397,148.532,26411.0
2019-01-17 15:20:00,157.49,157.57,157.22,157.53,20065.0,148.4754,148.5509,148.2209,148.5131,20065.0
2019-01-17 15:30:00,157.56,157.84,157.48,157.68,29042.0,148.5414,148.8054,148.466,148.6546,29042.0
2019-01-17 15:40:00,157.66,157.88,157.65,157.77,69153.0,148.6357,148.8431,148.6263,148.7394,69153.0
2019-01-17 15:50:00,157.78,157.87,157.49,157.86,105091.0,148.7488,148.8337,148.4754,148.8243,105091.0
2019-01-18 09:30:00,159.16,159.47,158.8,158.83,115614.0,150.0498,150.3421,149.7104,149.7387,115614.0
2019-01-18 09:40:00,158.86,159.04,158.53,158.63,6907.0,149.767,149.9367,149.4559,149.5502,6907.0
2019-01-18 09:50:00,158.58,158.75,158.28,158.41,11985.0,149.503,149.6633,149.2202,149.3428,11985.0
2019-01-18 10:00:00,158.33,158.52,158.14,158.29,14446.0,149.2674,149.4465,149.0882,149.2296,14446.0
2019-01-18 10:10:00,158.21,158.66,158.11,158.46,13875.0,149.1542,149.5785,149.0599,149.3899,13875.0
2019-01-18 10:20:00,158.46,158.65,158.22,158.36,13821.0,149.3899,149.569,149.1636,149.2956,13821.0
2019-01-18 10:30:00,158.41,158.66,158.4,158.56,5797.0,149.3428,149.5785,149.3333,149.4842,5797.0
2019-01-18 10:40:00,158.59,159.2,158.58,158.77,16268.0,149.5125,150.0876,149.503,149.6822,16268.0
2019-01-18 10:50:00,158.88,158.99,158.73,158.86,9141.0,149.7859,149.8896,149.6445,149.767,9141.0
2019-01-18 11:00:00,158.95,159.15,158.91,158.94,12345.0,149.8519,150.0404,149.8142,149.8424,12345.0
2019-01-18 11:10:00,158.9,158.96,158.79,158.96,7510.0,149.8047,149.8613,149.701,149.8613,7510.0
2019-01-18 11:20:00,158.97,159.24,158.92,159.24,7131.0,149.8707,150.1253,149.8236,150.1253,7131.0
2019-01-18 11:30:00,159.34,159.36,159.15,159.34,7121.0,150.2195,150.2384,150.0404,150.2195,7121.0
2019-01-18 11:40:00,159.38,159.38,159.0,159.02,6953.0,150.2573,150.2573,149.899,149.9179,6953.0
2019-01-18 11:50:00,159.04,159.19,158.89,159.19,5271.0,149.9367,150.0781,149.7953,150.0781,5271.0
2019-01-18 12:00:00,159.26,159.49,159.26,159.43,8369.0,150.1441,150.361,150.1441,150.3044,8369.0
2019-01-18 12:10:00,159.43,159.88,159.39,159.64,5700.0,150.3044,150.7286,150.2667,150.5024,5700.0
2019-01-18 12:20:00,159.7,159.93,159.62,159.75,3110.0,150.5589,150.7758,150.4835,150.6061,3110.0
2019-01-18 12:30:00,159.81,159.84,159.6,159.72,4643.0,150.6626,150.6909,150.4647,150.5778,4643.0
2019-01-18 12:40:00,159.79,159.93,159.43,159.49,13200.0,150.6438,150.7758,150.3044,150.361,13200.0
2019-01-18 12:50:00,159.39,159.5,159.29,159.4,6997.0,150.2667,150.3704,150.1724,150.2761,6997.0
2019-01-18 13:00:00,159.36,159.58,159.35,159.53,5600.0,150.2384,150.4458,150.229,150.3987,5600.0
2019-01-18 13:10:00,159.59,159.59,159.41,159.51,6696.0,150.4552,150.4552,150.2855,150.3798,6696.0
2019-01-18 13:20:00,159.55,159.63,159.16,159.31,10307.0,150.4175,150.4929,150.0498,150.1913,10307.0
2019-01-18 13:30:00,159.36,159.4,159.16,159.34,5653.0,150.2384,150.2761,150.0498,150.2195,5653.0
2019-01-18 13:40:00,159.32,159.4,159.15,159.35,5463.0,150.2007,150.2761,150.0404,150.229,5463.0
2019-01-18 13:50:00,159.34,159.54,159.21,159.54,4200.0,150.2195,150.4081,150.097,150.4081,4200.0
2019-01-18 14:00:00,159.54,159.61,159.39,159.61,3859.0,150.4081,150.4741,150.2667,150.4741,3859.0
2019-01-18 14:10:00,159.66,159.8,159.52,159.56,5216.0,150.5212,150.6532,150.3892,150.4269,5216.0
2019-01-18 14:20:00,159.6,159.7,159.34,159.4,6697.0,150.4647,150.5589,150.2195,150.2761,6697.0
2019-01-18 14:30:00,159.44,159.62,159.34,159.49,4011.0,150.3138,150.4835,150.2195,150.361,4011.0
2019-01-18 14:40:00,159.58,159.67,159.38,159.62,5030.0,150.4458,150.5307,150.2573,150.4835,5030.0
2019-01-18 14:50:00,159.67,160.02,159.63,160.02,11681.0,150.5307,150.8606,150.4929,150.8606,11681.0
2019-01-18 15:00:00,160.0,160.01,159.56,159.64,4502.0,150.8418,150.8512,150.4269,150.5024,4502.0
2019-01-18 15:10:00,159.6,159.89,159.6,159.7,13649.0,150.4647,150.7381,150.4647,150.5589,13649.0
2019-01-18 15:20:00,159.66,159.66,159.44,159.5,8912.0,150.5212,150.5212,150.3138,150.3704,8912.0
2019-01-18 15:30:00,159.5,159.52,159.26,159.31,30069.0,150.3704,150.3892,150.1441,150.1913,30069.0
2019-01-18 15:40:00,159.31,159.39,159.06,159.06,35151.0,150.1913,150.2667,149.9556,149.9556,35151.0
2019-01-18 15:50:00,159.08,159.48,158.92,159.4,67985.0,149.9744,150.3515,149.8236,150.2761,67985.0
2019-01-22 09:30:00,158.63,159.31,158.44,159.1,27562.0,149.5502,150.1913,149.3711,149.9933,27562.0
2019-01-22 09:40:00,159.03,159.3,158.74,158.76,10274.0,149.9273,150.1818,149.6539,149.6727,10274.0
2019-01-22 09:50:00,158.83,158.97,158.53,158.95,17672.0,149.7387,149.8707,149.4559,149.8519,17672.0
2019-01-22 10:00:00,158.96,158.99,158.01,158.05,17714.0,149.8613,149.8896,148.9657,149.0034,17714.0
2019-01-22 10:10:00,158.05,158.59,157.99,158.48,11581.0,149.0034,149.5125,148.9468,149.4088,11581.0
2019-01-22 10:20:00,158.36,158.93,158.36,158.53,7657.0,149.2956,149.833,149.2956,149.4559,7657.0
2019-01-22 10:30:00,158.47,158.83,158.46,158.48,11528.0,149.3993,149.7387,149.3899,149.4088,11528.0
2019-01-22 10:40:00,158.38,158.42,158.14,158.19,5930.0,149.3145,149.3522,149.0882,149.1354,5930.0
2019-01-22 10:50:00,158.28,158.53,157.05,157.76,228422.0,149.2202,149.4559,148.0606,148.73,228422.0
2019-01-22 11:00:00,157.62,157.62,156.77,157.19,37644.0,148.598,148.598,147.7966,148.1926,37644.0
2019-01-22 11:10:00,157.2,157.2,156.77,156.88,13895.0,148.202,148.202,147.7966,147.9003,13895.0
2019-01-22 11:20:00,156.81,157.1,156.72,156.75,28149.0,147.8344,148.1078,147.7495,147.7778,28149.0
2019-01-22 11:30:00,156.75,157.07,156.65,156.65,21077.0,147.7778,148.0795,147.6835,147.6835,21077.0
2019-01-22 11:40:00,156.65,156.65,156.2,156.22,20110.0,147.6835,147.6835,147.2593,147.2781,20110.0
2019-01-22 11:50:00,156.2,156.2,155.59,155.97,23461.0,147.2593,147.2593,146.6842,147.0424,23461.0
2019-01-22 12:00:00,155.99,155.99,155.51,155.51,20860.0,147.0613,147.0613,146.6088,146.6088,20860.0
2019-01-22 12:10:00,155.43,155.47,155.26,155.39,9716.0,146.5333,146.5711,146.3731,146.4956,9716.0
2019-01-22 12:20:00,155.44,155.54,155.04,155.09,10165.0,146.5428,146.637,146.1657,146.2128,10165.0
2019-01-22 12:30:00,155.07,155.15,154.9,155.03,14535.0,146.194,146.2694,146.0337,146.1562,14535.0
2019-01-22 12:40:00,155.06,155.22,155.04,155.14,11151.0,146.1845,146.3354,146.1657,146.2599,11151.0
2019-01-22 12:50:00,155.13,155.4,155.13,155.21,4146.0,146.2505,146.5051,146.2505,146.3259,4146.0
2019-01-22 13:00:00,155.18,155.18,154.51,154.56,15794.0,146.2977,146.2977,145.666,145.7131,15794.0
2019-01-22 13:10:00,154.58,154.58,154.43,154.52,8536.0,145.732,145.732,145.5906,145.6754,8536.0
2019-01-22 13:20:00,154.51,154.75,154.45,154.68,14348.0,145.666,145.8923,145.6094,145.8263,14348.0
2019-01-22 13:30:00,154.72,155.27,154.72,155.0,12346.0,145.864,146.3825,145.864,146.128,12346.0
2019-01-22 13:40:00,155.0,155.03,154.85,155.0,4000.0,146.128,146.1562,145.9865,146.128,4000.0
2019-01-22 13:50:00,155.08,155.39,155.04,155.19,4854.0,146.2034,146.4956,146.1657,146.3071,4854.0
2019-01-22 14:00:00,155.16,155.3,155.08,155.18,10789.0,146.2788,146.4108,146.2034,146.2977,10789.0
2019-01-22 14:10:00,155.19,155.37,155.02,155.37,24658.0,146.3071,146.4768,146.1468,146.4768,24658.0
2019-01-22 14:20:00,155.32,155.41,155.14,155.22,14005.0,146.4296,146.5145,146.2599,146.3354,14005.0
2019-01-22 14:30:00,155.22,155.32,154.92,155.06,20565.0,146.3354,146.4296,146.0525,146.1845,20565.0
2019-01-22 14:40:00,155.03,155.28,154.8,154.8,24704.0,146.1562,146.3919,145.9394,145.9394,24704.0
2019-01-22 14:50:00,154.83,154.96,154.76,154.89,25369.0,145.9677,146.0902,145.9017,146.0243,25369.0
2019-01-22 15:00:00,154.89,154.96,154.59,154.59,20577.0,146.0243,146.0902,145.7414,145.7414,20577.0
2019-01-22 15:10:00,154.63,154.74,154.51,154.66,15428.0,145.7791,145.8828,145.666,145.8074,15428.0
2019-01-22 15:20:00,154.7,154.93,154.7,154.87,21397.0,145.8451,146.062,145.8451,146.0054,21397.0
2019-01-22 15:30:00,154.9,155.09,154.46,155.09,27888.0,146.0337,146.2128,145.6189,146.2128,27888.0
2019-01-22 15:40:00,155.13,155.19,154.43,154.47,64478.0,146.2505,146.3071,145.5906,145.6283,64478.0
2019-01-22 15:50:00,154.49,155.54,154.42,155.46,122319.0,145.6471,146.637,145.5812,146.5616,122319.0
2019-01-23 09:30:00,155.75,156.16,155.75,155.83,13928.0,146.835,147.2216,146.835,146.9104,13928.0
2019-01-23 09:40:00,155.94,156.28,155.68,156.28,5375.0,147.0142,147.3347,146.769,147.3347,5375.0
2019-01-23 09:50:00,156.23,156.23,155.73,155.76,4604.0,147.2876,147.2876,146.8162,146.8445,4604.0
2019-01-23 10:00:00,155.89,156.09,155.71,155.72,11021.0,146.967,147.1556,146.7973,146.8067,11021.0
2019-01-23 10:10:00,155.83,156.06,155.71,155.72,9858.0,146.9104,147.1273,146.7973,146.8067,9858.0
2019-01-23 10:20:00,155.66,155.84,155.6,155.64,7842.0,146.7502,146.9199,146.6936,146.7313,7842.0
2019-01-23 10:30:00,155.59,155.64,155.33,155.37,7316.0,146.6842,146.7313,146.4391,146.4768,7316.0
2019-01-23 10:40:00,155.32,155.34,154.93,155.1,7773.0,146.4296,146.4485,146.062,146.2222,7773.0
2019-01-23 10:50:00,155.01,155.06,154.71,154.75,15690.0,146.1374,146.1845,145.8546,145.8923,15690.0
2019-01-23 11:00:00,154.72,154.74,154.54,154.66,38328.0,145.864,145.8828,145.6943,145.8074,38328.0
2019-01-23 11:10:00,154.62,154.74,154.06,154.21,18872.0,145.7697,145.8828,145.2418,145.3832,18872.0
2019-01-23 11:20:00,154.3,154.59,154.26,154.38,6236.0,145.468,145.7414,145.4303,145.5434,6236.0
2019-01-23 11:30:00,154.38,154.38,153.85,154.06,20536.0,145.5434,145.5434,145.0438,145.2418,20536.0
2019-01-23 11:40:00,154.0,154.01,153.64,153.73,10260.0,145.1852,145.1946,144.8458,144.9307,10260.0
2019-01-23 11:50:00,153.77,154.0,153.77,153.93,11722.0,144.9684,145.1852,144.9684,145.1192,11722.0
2019-01-23 12:00:00,153.97,154.22,153.79,153.85,6140.0,145.1569,145.3926,144.9872,145.0438,6140.0
2019-01-23 12:10:00,153.84,153.98,153.56,153.66,12238.0,145.0344,145.1663,144.7704,144.8647,12238.0
2019-01-23 12:20:00,153.68,153.91,153.59,153.8,11915.0,144.8835,145.1003,144.7987,144.9966,11915.0
2019-01-23 12:30:00,153.8,153.92,153.63,153.69,9117.0,144.9966,145.1098,144.8364,144.8929,9117.0
2019-01-23 12:40:00,153.63,154.0,153.63,153.97,11780.0,144.8364,145.1852,144.8364,145.1569,11780.0
2019-01-23 12:50:00,153.97,154.06,153.91,154.01,18792.0,145.1569,145.2418,145.1003,145.1946,18792.0
2019-01-23 13:00:00,154.01,154.13,153.8,154.13,10702.0,145.1946,145.3078,144.9966,145.3078,10702.0
2019-01-23 13:10:00,154.09,154.22,153.91,154.17,10267.0,145.27,145.3926,145.1003,145.3455,10267.0
2019-01-23 13:20:00,154.09,154.46,154.09,154.33,4000.0,145.27,145.6189,145.27,145.4963,4000.0
2019-01-23 13:30:00,154.38,154.59,154.38,154.42,8459.0,145.5434,145.7414,145.5434,145.5812,8459.0
2019-01-23 13:40:00,154.42,154.53,154.4,154.45,4704.0,145.5812,145.6849,145.5623,145.6094,4704.0
2019-01-23 13:50:00,154.41,154.53,154.31,154.5,7516.0,145.5717,145.6849,145.4775,145.6566,7516.0
2019-01-23 14:00:00,154.53,154.71,154.44,154.62,15929.0,145.6849,145.8546,145.6,145.7697,15929.0
2019-01-23 14:10:00,154.61,154.88,154.61,154.74,7693.0,145.7603,146.0148,145.7603,145.8828,7693.0
2019-01-23 14:20:00,154.8,155.12,154.8,155.12,9533.0,145.9394,146.2411,145.9394,146.2411,9533.0
2019-01-23 14:30:00,155.11,155.17,154.85,154.94,13756.0,146.2317,146.2882,145.9865,146.0714,13756.0
2019-01-23 14:40:00,154.9,154.95,154.54,154.72,11947.0,146.0337,146.0808,145.6943,145.864,11947.0
2019-01-23 14:50:00,154.8,155.14,154.8,155.11,7703.0,145.9394,146.2599,145.9394,146.2317,7703.0
2019-01-23 15:00:00,155.11,155.15,154.76,154.76,12391.0,146.2317,146.2694,145.9017,145.9017,12391.0
2019-01-23 15:10:00,154.75,155.03,154.75,154.85,16815.0,145.8923,146.1562,145.8923,145.9865,16815.0
2019-01-23 15:20:00,154.85,155.18,154.85,154.93,17206.0,145.9865,146.2977,145.9865,146.062,17206.0
2019-01-23 15:30:00,154.98,154.99,154.59,154.61,25863.0,146.1091,146.1185,145.7414,145.7603,25863.0
2019-01-23 15:40:00,154.63,155.02,154.61,154.94,29153.0,145.7791,146.1468,145.7603,146.0714,29153.0
2019-01-23 15:50:00,154.95,154.96,154.6,154.82,108577.0,146.0808,146.0902,145.7509,145.9583,108577.0
2019-01-24 09:30:00,154.42,154.97,154.25,154.59,14576.0,145.5812,146.0997,145.4209,145.7414,14576.0
2019-01-24 09:40:00,154.58,155.08,154.47,154.82,9362.0,145.732,146.2034,145.6283,145.9583,9362.0
2019-01-24 09:50:00,154.72,155.02,154.53,155.02,10521.0,145.864,146.1468,145.6849,146.1468,10521.0
2019-01-24 10:00:00,154.93,154.93,154.58,154.82,9834.0,146.062,146.062,145.732,145.9583,9834.0
2019-01-24 10:10:00,154.79,155.15,154.78,154.87,9858.0,145.93,146.2694,145.9205,146.0054,9858.0
2019-01-24 10:20:00,154.87,154.98,154.69,154.83,13491.0,146.0054,146.1091,145.8357,145.9677,13491.0
2019-01-24 10:30:00,154.89,154.94,154.54,154.75,15000.0,146.0243,146.0714,145.6943,145.8923,15000.0
2019-01-24 10:40:00,154.68,154.77,154.53,154.53,5175.0,145.8263,145.9111,145.6849,145.6849,5175.0
2019-01-24 10:50:00,154.48,154.72,154.34,154.67,8414.0,145.6377,145.864,145.5057,145.8168,8414.0
2019-01-24 11:00:00,154.65,154.84,154.6,154.73,5656.0,145.798,145.9771,145.7509,145.8734,5656.0
2019-01-24 11:10:00,154.8,154.81,154.38,154.58,12203.0,145.9394,145.9488,145.5434,145.732,12203.0
2019-01-24 11:20:00,154.47,154.54,154.38,154.39,11751.0,145.6283,145.6943,145.5434,145.5529,11751.0
2019-01-24 11:30:00,154.38,154.53,154.24,154.46,26697.0,145.5434,145.6849,145.4115,145.6189,26697.0
2019-01-24 11:40:00,154.45,154.52,154.3,154.51,15687.0,145.6094,145.6754,145.468,145.666,15687.0
2019-01-24 11:50:00,154.43,154.54,154.28,154.53,13156.0,145.5906,145.6943,145.4492,145.6849,13156.0
2019-01-24 12:00:00,154.5,154.5,154.26,154.31,16300.0,145.6566,145.6566,145.4303,145.4775,16300.0
2019-01-24 12:10:00,154.24,154.4,154.22,154.31,17289.0,145.4115,145.5623,145.3926,145.4775,17289.0
2019-01-24 12:20:00,154.32,154.43,154.24,154.35,6431.0,145.4869,145.5906,145.4115,145.5152,6431.0
2019-01-24 12:30:00,154.38,154.42,153.9,153.96,28904.0,145.5434,145.5812,145.0909,145.1475,28904.0
2019-01-24 12:40:00,153.96,154.0,153.9,153.9,6606.0,145.1475,145.1852,145.0909,145.0909,6606.0
2019-01-24 12:50:00,153.93,153.97,153.8,153.9,14500.0,145.1192,145.1569,144.9966,145.0909,14500.0
2019-01-24 13:00:00,153.95,154.0,153.82,153.97,9130.0,145.1381,145.1852,145.0155,145.1569,9130.0
2019-01-24 13:10:00,153.93,153.93,153.69,153.86,5800.0,145.1192,145.1192,144.8929,145.0532,5800.0
2019-01-24 13:20:00,153.98,154.02,153.91,153.92,8275.0,145.1663,145.2041,145.1003,145.1098,8275.0
2019-01-24 13:30:00,154.0,154.17,153.97,154.13,7142.0,145.1852,145.3455,145.1569,145.3078,7142.0
2019-01-24 13:40:00,154.13,154.16,153.87,154.16,14835.0,145.3078,145.336,145.0626,145.336,14835.0
2019-01-24 13:50:00,154.2,154.32,154.11,154.23,5316.0,145.3737,145.4869,145.2889,145.402,5316.0
2019-01-24 14:00:00,154.22,154.26,154.07,154.11,8817.0,145.3926,145.4303,145.2512,145.2889,8817.0
2019-01-24 14:10:00,154.13,154.46,154.08,154.33,15772.0,145.3078,145.6189,145.2606,145.4963,15772.0
2019-01-24 14:20:00,154.32,154.35,154.13,154.23,18311.0,145.4869,145.5152,145.3078,145.402,18311.0
2019-01-24 14:30:00,154.2,154.48,154.14,154.33,9300.0,145.3737,145.6377,145.3172,145.4963,9300.0
2019-01-24 14:40:00,154.33,154.35,154.2,154.3,21474.0,145.4963,145.5152,145.3737,145.468,21474.0
2019-01-24 14:50:00,154.3,154.34,154.16,154.25,21638.0,145.468,145.5057,145.336,145.4209,21638.0
2019-01-24 15:00:00,154.22,154.71,154.19,154.46,25833.0,145.3926,145.8546,145.3643,145.6189,25833.0
2019-01-24 15:10:00,154.44,154.52,154.25,154.25,27241.0,145.6,145.6754,145.4209,145.4209,27241.0
2019-01-24 15:20:00,154.25,154.29,154.11,154.12,16458.0,145.4209,145.4586,145.2889,145.2983,16458.0
2019-01-24 15:30:00,154.11,154.11,153.85,154.0,39346.0,145.2889,145.2889,145.0438,145.1852,39346.0
2019-01-24 15:40:00,153.99,154.09,153.92,154.04,30396.0,145.1758,145.27,145.1098,145.2229,30396.0
2019-01-24 15:50:00,154.05,154.3,154.05,154.1,105300.0,145.2323,145.468,145.2323,145.2795,105300.0
2019-01-25 09:30:00,155.52,155.54,154.77,155.01,23930.0,146.6182,146.637,145.9111,146.1374,23930.0
2019-01-25 09:40:00,155.07,155.79,154.76,155.72,29096.0,146.194,146.8727,145.9017,146.8067,29096.0
2019-01-25 09:50:00,155.59,155.69,155.35,155.44,7785.0,146.6842,146.7785,146.4579,146.5428,7785.0
2019-01-25 10:00:00,155.55,155.65,155.36,155.38,25070.0,146.6465,146.7408,146.4674,146.4862,25070.0
2019-01-25 10:10:00,155.4,155.65,155.14,155.46,8594.0,146.5051,146.7408,146.2599,146.5616,8594.0
2019-01-25 10:20:00,155.48,156.19,155.47,156.03,13704.0,146.5805,147.2498,146.5711,147.099,13704.0
2019-01-25 10:30:00,156.16,156.31,155.87,156.31,7660.0,147.2216,147.363,146.9482,147.363,7660.0
2019-01-25 10:40:00,156.24,156.4,156.19,156.31,6198.0,147.297,147.4478,147.2498,147.363,6198.0
2019-01-25 10:50:00,156.25,156.4,156.25,156.37,7410.0,147.3064,147.4478,147.3064,147.4195,7410.0
2019-01-25 11:00:00,156.35,156.45,156.2,156.33,9445.0,147.4007,147.495,147.2593,147.3818,9445.0
2019-01-25 11:10:00,156.33,156.4,156.12,156.35,11019.0,147.3818,147.4478,147.1838,147.4007,11019.0
2019-01-25 11:20:00,156.29,156.29,156.15,156.18,6065.0,147.3441,147.3441,147.2121,147.2404,6065.0
2019-01-25 11:30:00,156.2,156.34,156.19,156.26,12301.0,147.2593,147.3913,147.2498,147.3158,12301.0
2019-01-25 11:40:00,156.34,156.46,156.33,156.4,14478.0,147.3913,147.5044,147.3818,147.4478,14478.0
2019-01-25 11:50:00,156.36,156.4,156.25,156.26,7555.0,147.4101,147.4478,147.3064,147.3158,7555.0
2019-01-25 12:00:00,156.25,156.28,156.07,156.22,8443.0,147.3064,147.3347,147.1367,147.2781,8443.0
2019-01-25 12:10:00,156.25,156.29,156.15,156.18,8095.0,147.3064,147.3441,147.2121,147.2404,8095.0
2019-01-25 12:20:00,156.15,156.7,156.07,156.7,13708.0,147.2121,147.7307,147.1367,147.7307,13708.0
2019-01-25 12:30:00,156.64,156.92,156.64,156.92,16240.0,147.6741,147.9381,147.6741,147.9381,16240.0
2019-01-25 12:40:00,156.92,156.95,156.46,156.72,17701.0,147.9381,147.9663,147.5044,147.7495,17701.0
2019-01-25 12:50:00,156.55,156.64,156.45,156.55,30651.0,147.5892,147.6741,147.495,147.5892,30651.0
2019-01-25 13:00:00,156.58,156.63,156.34,156.48,7676.0,147.6175,147.6647,147.3913,147.5232,7676.0
2019-01-25 13:10:00,156.43,156.49,156.29,156.4,3702.0,147.4761,147.5327,147.3441,147.4478,3702.0
2019-01-25 13:20:00,156.42,156.68,156.36,156.63,5124.0,147.4667,147.7118,147.4101,147.6647,5124.0
2019-01-25 13:30:00,156.66,156.82,156.6,156.76,12821.0,147.6929,147.8438,147.6364,147.7872,12821.0
2019-01-25 13:40:00,156.85,157.01,156.85,156.91,17806.0,147.8721,148.0229,147.8721,147.9286,17806.0
2019-01-25 13:50:00,156.9,157.03,156.85,156.91,4225.0,147.9192,148.0418,147.8721,147.9286,4225.0
2019-01-25 14:00:00,156.9,156.96,156.81,156.92,4104.0,147.9192,147.9758,147.8344,147.9381,4104.0
2019-01-25 14:10:00,156.87,157.04,156.78,156.85,11578.0,147.8909,148.0512,147.8061,147.8721,11578.0
2019-01-25 14:20:00,156.86,156.89,156.35,156.35,4000.0,147.8815,147.9098,147.4007,147.4007,4000.0
2019-01-25 14:30:00,156.49,156.49,156.22,156.35,5211.0,147.5327,147.5327,147.2781,147.4007,5211.0
2019-01-25 14:40:00,156.4,156.65,156.35,156.48,11960.0,147.4478,147.6835,147.4007,147.5232,11960.0
2019-01-25 14:50:00,156.48,156.67,156.39,156.64,3708.0,147.5232,147.7024,147.4384,147.6741,3708.0
2019-01-25 15:00:00,156.59,156.7,156.46,156.48,4000.0,147.6269,147.7307,147.5044,147.5232,4000.0
2019-01-25 15:10:00,156.48,156.83,156.47,156.73,40652.0,147.5232,147.8532,147.5138,147.7589,40652.0
2019-01-25 15:20:00,156.76,156.76,156.33,156.34,10347.0,147.7872,147.7872,147.3818,147.3913,10347.0
2019-01-25 15:30:00,156.39,156.42,156.0,156.21,12889.0,147.4384,147.4667,147.0707,147.2687,12889.0
2019-01-25 15:40:00,156.18,156.57,156.15,156.55,33343.0,147.2404,147.6081,147.2121,147.5892,33343.0
2019-01-25 15:50:00,156.54,156.64,156.43,156.52,73649.0,147.5798,147.6741,147.4761,147.561,73649.0
2019-01-28 09:30:00,154.76,156.14,154.73,155.38,21571.0,145.9017,147.2027,145.8734,146.4862,21571.0
2019-01-28 09:40:00,155.17,155.57,155.13,155.45,8442.0,146.2882,146.6653,146.2505,146.5522,8442.0
2019-01-28 09:50:00,155.43,156.06,154.95,155.84,27301.0,146.5333,147.1273,146.0808,146.9199,27301.0
2019-01-28 10:00:00,155.83,156.13,155.47,156.12,13342.0,146.9104,147.1933,146.5711,147.1838,13342.0
2019-01-28 10:10:00,156.12,156.12,155.7,156.0,7424.0,147.1838,147.1838,146.7879,147.0707,7424.0
2019-01-28 10:20:00,156.01,156.23,155.75,155.88,11000.0,147.0801,147.2876,146.835,146.9576,11000.0
2019-01-28 10:30:00,155.88,156.0,155.79,155.86,24836.0,146.9576,147.0707,146.8727,146.9387,24836.0
2019-01-28 10:40:00,155.83,156.38,155.81,156.0,29779.0,146.9104,147.429,146.8916,147.0707,29779.0
2019-01-28 10:50:00,156.0,156.07,155.86,156.02,24551.0,147.0707,147.1367,146.9387,147.0896,24551.0
2019-01-28 11:00:00,155.94,156.25,155.76,156.25,41573.0,147.0142,147.3064,146.8445,147.3064,41573.0
2019-01-28 11:10:00,156.12,156.31,155.92,156.05,38310.0,147.1838,147.363,146.9953,147.1179,38310.0
2019-01-28 11:20:00,156.13,156.69,156.12,156.5,11473.0,147.1933,147.7212,147.1838,147.5421,11473.0
2019-01-28 11:30:00,156.56,156.63,156.11,156.14,3801.0,147.5987,147.6647,147.1744,147.2027,3801.0
2019-01-28 11:40:00,156.13,156.22,155.87,155.99,13853.0,147.1933,147.2781,146.9482,147.0613,13853.0
2019-01-28 11:50:00,155.96,155.98,155.31,155.31,14076.0,147.033,147.0519,146.4202,146.4202,14076.0
2019-01-28 12:00:00,155.38,155.47,155.28,155.47,3470.0,146.4862,146.5711,146.3919,146.5711,3470.0
2019-01-28 12:10:00,155.51,155.6,155.46,155.54,7366.0,146.6088,146.6936,146.5616,146.637,7366.0
2019-01-28 12:20:00,155.48,155.74,155.48,155.6,5016.0,146.5805,146.8256,146.5805,146.6936,5016.0
2019-01-28 12:30:00,155.67,155.86,155.62,155.85,5468.0,146.7596,146.9387,146.7125,146.9293,5468.0
2019-01-28 12:40:00,155.82,155.98,155.8,155.9,5400.0,146.901,147.0519,146.8822,146.9764,5400.0
2019-01-28 12:50:00,155.88,155.9,155.61,155.61,6366.0,146.9576,146.9764,146.703,146.703,6366.0
2019-01-28 13:00:00,155.57,155.74,155.46,155.69,24599.0,146.6653,146.8256,146.5616,146.7785,24599.0
2019-01-28 13:10:00,155.68,155.81,155.58,155.72,13303.0,146.769,146.8916,146.6748,146.8067,13303.0
2019-01-28 13:20:00,155.77,156.03,155.73,155.73,6566.0,146.8539,147.099,146.8162,146.8162,6566.0
2019-01-28 13:30:00,155.74,155.91,155.7,155.81,6270.0,146.8256,146.9859,146.7879,146.8916,6270.0
2019-01-28 13:40:00,155.76,155.78,155.63,155.64,11522.0,146.8445,146.8633,146.7219,146.7313,11522.0
2019-01-28 13:50:00,155.79,155.79,155.58,155.63,6812.0,146.8727,146.8727,146.6748,146.7219,6812.0
2019-01-28 14:00:00,155.59,155.66,155.43,155.59,8247.0,146.6842,146.7502,146.5333,146.6842,8247.0
2019-01-28 14:10:00,155.6,155.66,155.43,155.49,9209.0,146.6936,146.7502,146.5333,146.5899,9209.0
2019-01-28 14:20:00,155.51,155.59,155.34,155.46,9051.0,146.6088,146.6842,146.4485,146.5616,9051.0
2019-01-28 14:30:00,155.42,155.54,155.41,155.5,13092.0,146.5239,146.637,146.5145,146.5993,13092.0
2019-01-28 14:40:00,155.45,155.63,155.42,155.52,38128.0,146.5522,146.7219,146.5239,146.6182,38128.0
2019-01-28 14:50:00,155.57,156.22,155.55,156.12,19363.0,146.6653,147.2781,146.6465,147.1838,19363.0
2019-01-28 15:00:00,156.15,156.15,155.76,155.84,7396.0,147.2121,147.2121,146.8445,146.9199,7396.0
2019-01-28 15:10:00,155.87,156.18,155.82,155.99,7510.0,146.9482,147.2404,146.901,147.0613,7510.0
2019-01-28 15:20:00,156.03,156.21,156.0,156.16,7570.0,147.099,147.2687,147.0707,147.2216,7570.0
2019-01-28 15:30:00,156.13,156.21,156.08,156.13,8965.0,147.1933,147.2687,147.1461,147.1933,8965.0
2019-01-28 15:40:00,156.11,156.17,155.71,155.71,29391.0,147.1744,147.231,146.7973,146.7973,29391.0
2019-01-28 15:50:00,155.7,156.02,155.67,155.89,83758.0,146.7879,147.0896,146.7596,146.967,83758.0
2019-01-29 09:30:00,155.63,156.39,155.43,155.44,8999.0,146.7219,147.4384,146.5333,146.5428,8999.0
2019-01-29 09:40:00,155.25,155.92,155.25,155.73,11635.0,146.3636,146.9953,146.3636,146.8162,11635.0
2019-01-29 09:50:00,155.54,155.7,155.46,155.46,6673.0,146.637,146.7879,146.5616,146.5616,6673.0
2019-01-29 10:00:00,155.51,155.93,155.5,155.79,19757.0,146.6088,147.0047,146.5993,146.8727,19757.0
2019-01-29 10:10:00,155.78,156.06,155.7,155.92,23600.0,146.8633,147.1273,146.7879,146.9953,23600.0
2019-01-29 10:20:00,155.87,156.0,155.65,156.0,5746.0,146.9482,147.0707,146.7408,147.0707,5746.0
2019-01-29 10:30:00,156.0,156.05,155.71,156.05,21846.0,147.0707,147.1179,146.7973,147.1179,21846.0
2019-01-29 10:40:00,155.93,156.2,155.72,155.72,6501.0,147.0047,147.2593,146.8067,146.8067,6501.0
2019-01-29 10:50:00,155.74,155.75,155.04,155.24,10015.0,146.8256,146.835,146.1657,146.3542,10015.0
2019-01-29 11:00:00,155.31,155.31,155.03,155.24,2500.0,146.4202,146.4202,146.1562,146.3542,2500.0
2019-01-29 11:10:00,155.29,155.38,155.14,155.36,6891.0,146.4014,146.4862,146.2599,146.4674,6891.0
2019-01-29 11:20:00,155.34,155.41,155.19,155.26,4400.0,146.4485,146.5145,146.3071,146.3731,4400.0
2019-01-29 11:30:00,155.28,155.54,155.19,155.52,4100.0,146.3919,146.637,146.3071,146.6182,4100.0
2019-01-29 11:40:00,155.48,155.49,155.27,155.35,9464.0,146.5805,146.5899,146.3825,146.4579,9464.0
2019-01-29 11:50:00,155.31,155.48,155.3,155.43,3000.0,146.4202,146.5805,146.4108,146.5333,3000.0
2019-01-29 12:00:00,155.42,155.43,155.29,155.34,5619.0,146.5239,146.5333,146.4014,146.4485,5619.0
2019-01-29 12:10:00,155.41,155.57,155.3,155.3,7159.0,146.5145,146.6653,146.4108,146.4108,7159.0
2019-01-29 12:20:00,155.25,155.47,155.2,155.2,2494.0,146.3636,146.5711,146.3165,146.3165,2494.0
2019-01-29 12:30:00,155.18,155.35,155.0,155.24,29604.0,146.2977,146.4579,146.128,146.3542,29604.0
2019-01-29 12:40:00,155.22,155.33,155.1,155.22,3540.0,146.3354,146.4391,146.2222,146.3354,3540.0
2019-01-29 12:50:00,155.26,155.48,155.26,155.3,3000.0,146.3731,146.5805,146.3731,146.4108,3000.0
2019-01-29 13:00:00,155.26,155.27,155.15,155.27,9696.0,146.3731,146.3825,146.2694,146.3825,9696.0
2019-01-29 13:10:00,155.28,155.39,155.26,155.34,5478.0,146.3919,146.4956,146.3731,146.4485,5478.0
2019-01-29 13:20:00,155.38,155.45,155.26,155.26,4270.0,146.4862,146.5522,146.3731,146.3731,4270.0
2019-01-29 13:30:00,155.32,155.4,155.2,155.31,8600.0,146.4296,146.5051,146.3165,146.4202,8600.0
2019-01-29 13:40:00,155.26,155.55,155.18,155.49,9556.0,146.3731,146.6465,146.2977,146.5899,9556.0
2019-01-29 13:50:00,155.47,155.62,155.43,155.57,5875.0,146.5711,146.7125,146.5333,146.6653,5875.0
2019-01-29 14:00:00,155.53,155.55,155.3,155.46,4019.0,146.6276,146.6465,146.4108,146.5616,4019.0
2019-01-29 14:10:00,155.38,155.42,155.25,155.25,8887.0,146.4862,146.5239,146.3636,146.3636,8887.0
2019-01-29 14:20:00,155.26,155.39,155.12,155.23,13820.0,146.3731,146.4956,146.2411,146.3448,13820.0
2019-01-29 14:30:00,155.19,155.37,155.19,155.37,4993.0,146.3071,146.4768,146.3071,146.4768,4993.0
2019-01-29 14:40:00,155.29,155.38,155.11,155.19,4552.0,146.4014,146.4862,146.2317,146.3071,4552.0
2019-01-29 14:50:00,155.2,155.31,155.14,155.14,2978.0,146.3165,146.4202,146.2599,146.2599,2978.0
2019-01-29 15:00:00,155.11,155.12,154.94,154.98,20230.0,146.2317,146.2411,146.0714,146.1091,20230.0
2019-01-29 15:10:00,155.01,155.25,154.88,155.25,13541.0,146.1374,146.3636,146.0148,146.3636,13541.0
2019-01-29 15:20:00,155.29,155.35,155.24,155.29,11204.0,146.4014,146.4579,146.3542,146.4014,11204.0
2019-01-29 15:30:00,155.3,155.37,155.15,155.18,21505.0,146.4108,146.4768,146.2694,146.2977,21505.0
2019-01-29 15:40:00,155.22,155.4,155.16,155.23,21621.0,146.3354,146.5051,146.2788,146.3448,21621.0
2019-01-29 15:50:00,155.2,155.28,155.08,155.16,47343.0,146.3165,146.3919,146.2034,146.2788,47343.0
2019-01-30 09:30:00,155.21,156.24,155.21,155.34,14983.0,146.3259,147.297,146.3259,146.4485,14983.0
2019-01-30 09:40:00,155.49,155.49,154.71,155.15,10152.0,146.5899,146.5899,145.8546,146.2694,10152.0
2019-01-30 09:50:00,155.09,155.22,154.9,155.07,4114.0,146.2128,146.3354,146.0337,146.194,4114.0
2019-01-30 10:00:00,154.93,155.17,154.83,154.93,14197.0,146.062,146.2882,145.9677,146.062,14197.0
2019-01-30 10:10:00,154.92,155.11,154.77,154.96,12349.0,146.0525,146.2317,145.9111,146.0902,12349.0
2019-01-30 10:20:00,154.93,155.1,154.83,154.93,22754.0,146.062,146.2222,145.9677,146.062,22754.0
2019-01-30 10:30:00,155.0,155.0,154.8,154.93,11376.0,146.128,146.128,145.9394,146.062,11376.0
2019-01-30 10:40:00,154.97,155.13,154.71,154.88,31790.0,146.0997,146.2505,145.8546,146.0148,31790.0
2019-01-30 10:50:00,154.86,155.02,154.74,154.75,23399.0,145.996,146.1468,145.8828,145.8923,23399.0
2019-01-30 11:00:00,154.79,155.03,154.6,154.88,23326.0,145.93,146.1562,145.7509,146.0148,23326.0
2019-01-30 11:10:00,154.91,154.97,154.88,154.9,7417.0,146.0431,146.0997,146.0148,146.0337,7417.0
2019-01-30 11:20:00,154.95,155.12,154.92,155.01,16881.0,146.0808,146.2411,146.0525,146.1374,16881.0
2019-01-30 11:30:00,154.97,155.05,154.89,154.96,4102.0,146.0997,146.1751,146.0243,146.0902,4102.0
2019-01-30 11:40:00,155.02,155.08,154.96,155.03,3664.0,146.1468,146.2034,146.0902,146.1562,3664.0
2019-01-30 11:50:00,154.97,155.1,154.95,155.1,7703.0,146.0997,146.2222,146.0808,146.2222,7703.0
2019-01-30 12:00:00,155.03,155.21,154.99,155.18,10925.0,146.1562,146.3259,146.1185,146.2977,10925.0
2019-01-30 12:10:00,155.2,155.52,155.2,155.44,3193.0,146.3165,146.6182,146.3165,146.5428,3193.0
2019-01-30 12:20:00,155.52,155.52,155.25,155.25,2478.0,146.6182,146.6182,146.3636,146.3636,2478.0
2019-01-30 12:30:00,155.13,155.18,154.96,155.0,10858.0,146.2505,146.2977,146.0902,146.128,10858.0
2019-01-30 12:40:00,155.0,155.09,154.97,155.03,4300.0,146.128,146.2128,146.0997,146.1562,4300.0
2019-01-30 12:50:00,155.06,155.08,155.01,155.05,1200.0,146.1845,146.2034,146.1374,146.1751,1200.0
2019-01-30 13:00:00,155.03,155.21,155.03,155.12,3475.0,146.1562,146.3259,146.1562,146.2411,3475.0
2019-01-30 13:10:00,155.1,155.13,154.98,155.03,9564.0,146.2222,146.2505,146.1091,146.1562,9564.0
2019-01-30 13:20:00,155.01,155.08,154.95,154.99,5820.0,146.1374,146.2034,146.0808,146.1185,5820.0
2019-01-30 13:30:00,155.02,155.07,154.95,155.0,20257.0,146.1468,146.194,146.0808,146.128,20257.0
2019-01-30 13:40:00,155.03,155.06,154.92,155.0,5500.0,146.1562,146.1845,146.0525,146.128,5500.0
2019-01-30 13:50:00,154.96,155.11,154.86,154.97,17451.0,146.0902,146.2317,145.996,146.0997,17451.0
2019-01-30 14:00:00,155.06,156.0,154.97,155.81,19511.0,146.1845,147.0707,146.0997,146.8916,19511.0
2019-01-30 14:10:00,155.7,156.11,155.55,156.09,29629.0,146.7879,147.1744,146.6465,147.1556,29629.0
2019-01-30 14:20:00,156.21,156.66,156.15,156.47,16985.0,147.2687,147.6929,147.2121,147.5138,16985.0
2019-01-30 14:30:00,156.36,156.43,155.91,156.06,27376.0,147.4101,147.4761,146.9859,147.1273,27376.0
2019-01-30 14:40:00,156.06,156.75,156.06,156.63,6048.0,147.1273,147.7778,147.1273,147.6647,6048.0
2019-01-30 14:50:00,156.62,156.92,156.45,156.92,9966.0,147.6552,147.9381,147.495,147.9381,9966.0
2019-01-30 15:00:00,156.87,156.94,156.58,156.62,15352.0,147.8909,147.9569,147.6175,147.6552,15352.0
2019-01-30 15:10:00,156.49,156.71,156.42,156.53,16149.0,147.5327,147.7401,147.4667,147.5704,16149.0
2019-01-30 15:20:00,156.57,156.64,156.45,156.5,19420.0,147.6081,147.6741,147.495,147.5421,19420.0
2019-01-30 15:30:00,156.48,156.64,156.4,156.51,27776.0,147.5232,147.6741,147.4478,147.5515,27776.0
2019-01-30 15:40:00,156.4,156.58,156.29,156.52,37869.0,147.4478,147.6175,147.3441,147.561,37869.0
2019-01-30 15:50:00,156.52,156.64,156.3,156.48,61180.0,147.561,147.6741,147.3535,147.5232,61180.0
2019-01-31 09:30:00,155.73,156.29,155.09,156.28,19213.0,146.8162,147.3441,146.2128,147.3347,19213.0
2019-01-31 09:40:00,156.4,156.65,156.18,156.56,13309.0,147.4478,147.6835,147.2404,147.5987,13309.0
2019-01-31 09:50:00,156.59,156.71,156.4,156.62,15239.0,147.6269,147.7401,147.4478,147.6552,15239.0
2019-01-31 10:00:00,156.55,156.8,156.24,156.36,6732.0,147.5892,147.8249,147.297,147.4101,6732.0
2019-01-31 10:10:00,156.4,156.58,156.31,156.43,12914.0,147.4478,147.6175,147.363,147.4761,12914.0
2019-01-31 10:20:00,156.44,157.31,156.42,157.31,17525.0,147.4855,148.3057,147.4667,148.3057,17525.0
2019-01-31 10:30:00,157.36,157.81,157.3,157.79,24628.0,148.3529,148.7771,148.2963,148.7583,24628.0
2019-01-31 10:40:00,157.83,158.04,157.72,157.8,34473.0,148.796,148.994,148.6923,148.7677,34473.0
2019-01-31 10:50:00,157.86,158.01,157.71,157.98,19385.0,148.8243,148.9657,148.6828,148.9374,19385.0
2019-01-31 11:00:00,157.88,158.36,157.8,158.29,7832.0,148.8431,149.2956,148.7677,149.2296,7832.0
2019-01-31 11:10:00,158.29,158.54,158.21,158.34,12591.0,149.2296,149.4653,149.1542,149.2768,12591.0
2019-01-31 11:20:00,158.39,158.8,158.34,158.78,11585.0,149.3239,149.7104,149.2768,149.6916,11585.0
2019-01-31 11:30:00,158.7,158.82,158.61,158.66,8361.0,149.6162,149.7293,149.5313,149.5785,8361.0
2019-01-31 11:40:00,158.73,159.02,158.65,158.96,6991.0,149.6445,149.9179,149.569,149.8613,6991.0
2019-01-31 11:50:00,158.93,159.15,158.8,159.09,12817.0,149.833,150.0404,149.7104,149.9838,12817.0
2019-01-31 12:00:00,159.01,159.19,158.91,159.12,14946.0,149.9084,150.0781,149.8142,150.0121,14946.0
2019-01-31 12:10:00,159.03,159.04,158.83,158.85,5331.0,149.9273,149.9367,149.7387,149.7576,5331.0
2019-01-31 12:20:00,158.85,158.9,158.48,158.48,4546.0,149.7576,149.8047,149.4088,149.4088,4546.0
2019-01-31 12:30:00,158.45,158.55,158.37,158.5,6118.0,149.3805,149.4748,149.3051,149.4276,6118.0
2019-01-31 12:40:00,158.56,158.69,158.26,158.43,7468.0,149.4842,149.6067,149.2014,149.3616,7468.0
2019-01-31 12:50:00,158.3,158.31,158.09,158.15,4268.0,149.2391,149.2485,149.0411,149.0977,4268.0
2019-01-31 13:00:00,158.18,158.27,158.08,158.2,8575.0,149.1259,149.2108,149.0317,149.1448,8575.0
2019-01-31 13:10:00,158.23,158.23,157.95,157.97,6699.0,149.1731,149.1731,148.9091,148.928,6699.0
2019-01-31 13:20:00,158.01,158.07,157.88,157.91,6957.0,148.9657,149.0222,148.8431,148.8714,6957.0
2019-01-31 13:30:00,157.85,157.86,157.7,157.74,4434.0,148.8148,148.8243,148.6734,148.7111,4434.0
2019-01-31 13:40:00,157.8,158.25,157.78,158.25,12500.0,148.7677,149.1919,148.7488,149.1919,12500.0
2019-01-31 13:50:00,158.25,158.45,158.24,158.42,6437.0,149.1919,149.3805,149.1825,149.3522,6437.0
2019-01-31 14:00:00,158.41,158.59,158.39,158.54,17296.0,149.3428,149.5125,149.3239,149.4653,17296.0
2019-01-31 14:10:00,158.51,158.78,158.45,158.54,25796.0,149.437,149.6916,149.3805,149.4653,25796.0
2019-01-31 14:20:00,158.52,158.69,158.45,158.52,14205.0,149.4465,149.6067,149.3805,149.4465,14205.0
2019-01-31 14:30:00,158.56,158.73,158.47,158.69,15906.0,149.4842,149.6445,149.3993,149.6067,15906.0
2019-01-31 14:40:00,158.69,158.78,158.48,158.56,18685.0,149.6067,149.6916,149.4088,149.4842,18685.0
2019-01-31 14:50:00,158.54,158.57,158.32,158.33,18310.0,149.4653,149.4936,149.2579,149.2674,18310.0
2019-01-31 15:00:00,158.33,158.33,157.93,158.04,14385.0,149.2674,149.2674,148.8902,148.994,14385.0
2019-01-31 15:10:00,158.04,158.14,157.81,158.05,16671.0,148.994,149.0882,148.7771,149.0034,16671.0
2019-01-31 15:20:00,158.1,158.61,158.05,158.5,22150.0,149.0505,149.5313,149.0034,149.4276,22150.0
2019-01-31 15:30:00,158.5,158.61,158.39,158.5,25840.0,149.4276,149.5313,149.3239,149.4276,25840.0
2019-01-31 15:40:00,158.48,158.53,158.2,158.49,39379.0,149.4088,149.4559,149.1448,149.4182,39379.0
2019-01-31 15:50:00,158.51,158.79,158.44,158.53,123737.0,149.437,149.701,149.3711,149.4559,123737.0
2019-02-01 09:30:00,158.76,160.46,158.76,160.46,29624.0,149.6727,151.2754,149.6727,151.2754,29624.0
2019-02-01 09:40:00,160.24,160.66,160.24,160.33,14505.0,151.068,151.464,151.068,151.1529,14505.0
2019-02-01 09:50:00,160.11,160.16,159.36,159.36,7906.0,150.9455,150.9926,150.2384,150.2384,7906.0
2019-02-01 10:00:00,159.5,160.25,159.44,160.18,8522.0,150.3704,151.0775,150.3138,151.0115,8522.0
2019-02-01 10:10:00,160.17,160.65,160.14,160.46,27438.0,151.002,151.4546,150.9737,151.2754,27438.0
2019-02-01 10:20:00,160.44,160.75,160.43,160.53,7621.0,151.2566,151.5488,151.2471,151.3414,7621.0
2019-02-01 10:30:00,160.53,160.91,160.4,160.81,22165.0,151.3414,151.6997,151.2189,151.6054,22165.0
2019-02-01 10:40:00,160.8,160.99,160.79,160.8,28838.0,151.596,151.7751,151.5865,151.596,28838.0
2019-02-01 10:50:00,160.82,160.97,160.33,160.4,10552.0,151.6148,151.7562,151.1529,151.2189,10552.0
2019-02-01 11:00:00,160.4,160.7,160.18,160.63,14439.0,151.2189,151.5017,151.0115,151.4357,14439.0
2019-02-01 11:10:00,160.71,161.27,160.71,160.89,17864.0,151.5111,152.0391,151.5111,151.6808,17864.0
2019-02-01 11:20:00,160.89,161.22,160.69,161.15,22199.0,151.6808,151.9919,151.4923,151.9259,22199.0
2019-02-01 11:30:00,161.21,161.26,160.9,160.9,6002.0,151.9825,152.0296,151.6902,151.6902,6002.0
2019-02-01 11:40:00,160.97,161.03,160.52,160.53,5050.0,151.7562,151.8128,151.332,151.3414,5050.0
2019-02-01 11:50:00,160.62,160.89,160.61,160.81,8206.0,151.4263,151.6808,151.4168,151.6054,8206.0
2019-02-01 12:00:00,160.81,160.82,160.2,160.27,12031.0,151.6054,151.6148,151.0303,151.0963,12031.0
2019-02-01 12:10:00,160.19,160.29,160.09,160.15,6278.0,151.0209,151.1152,150.9266,150.9832,6278.0
2019-02-01 12:20:00,160.1,160.19,159.84,160.07,8716.0,150.936,151.0209,150.6909,150.9078,8716.0
2019-02-01 12:30:00,160.17,160.2,159.96,160.11,7663.0,151.002,151.0303,150.8041,150.9455,7663.0
2019-02-01 12:40:00,160.06,160.28,160.04,160.28,4500.0,150.8983,151.1057,150.8795,151.1057,4500.0
2019-02-01 12:50:00,160.25,160.38,160.17,160.27,3800.0,151.0775,151.2,151.002,151.0963,3800.0
2019-02-01 13:00:00,160.31,160.32,160.1,160.27,5901.0,151.134,151.1434,150.936,151.0963,5901.0
2019-02-01 13:10:00,160.23,160.29,160.09,160.09,4300.0,151.0586,151.1152,150.9266,150.9266,4300.0
2019-02-01 13:20:00,160.15,160.17,159.94,160.05,6465.0,150.9832,151.002,150.7852,150.8889,6465.0
2019-02-01 13:30:00,160.04,160.26,160.03,160.21,5313.0,150.8795,151.0869,150.87,151.0397,5313.0
2019-02-01 13:40:00,160.27,160.39,159.84,160.14,5936.0,151.0963,151.2094,150.6909,150.9737,5936.0
2019-02-01 13:50:00,160.1,160.18,160.03,160.07,5614.0,150.936,151.0115,150.87,150.9078,5614.0
2019-02-01 14:00:00,160.06,160.06,159.73,159.78,10334.0,150.8983,150.8983,150.5872,150.6344,10334.0
2019-02-01 14:10:00,159.74,159.84,159.44,159.52,12611.0,150.5966,150.6909,150.3138,150.3892,12611.0
2019-02-01 14:20:00,159.47,159.68,159.41,159.53,6484.0,150.3421,150.5401,150.2855,150.3987,6484.0
2019-02-01 14:30:00,159.58,159.77,159.54,159.64,8700.0,150.4458,150.6249,150.4081,150.5024,8700.0
2019-02-01 14:40:00,159.72,159.83,159.53,159.53,7944.0,150.5778,150.6815,150.3987,150.3987,7944.0
2019-02-01 14:50:00,159.57,159.57,159.31,159.42,8541.0,150.4364,150.4364,150.1913,150.295,8541.0
2019-02-01 15:00:00,159.42,159.57,159.39,159.43,10329.0,150.295,150.4364,150.2667,150.3044,10329.0
2019-02-01 15:10:00,159.38,159.68,159.38,159.54,9602.0,150.2573,150.5401,150.2573,150.4081,9602.0
2019-02-01 15:20:00,159.55,159.73,159.53,159.68,9375.0,150.4175,150.5872,150.3987,150.5401,9375.0
2019-02-01 15:30:00,159.7,160.07,159.69,160.01,13521.0,150.5589,150.9078,150.5495,150.8512,13521.0
2019-02-01 15:40:00,160.05,160.11,159.87,160.0,19376.0,150.8889,150.9455,150.7192,150.8418,19376.0
2019-02-01 15:50:00,160.01,160.26,159.96,160.16,49789.0,150.8512,151.0869,150.8041,150.9926,49789.0
2019-02-04 09:30:00,160.04,161.0,159.93,159.93,8821.0,150.8795,151.7845,150.7758,150.7758,8821.0
2019-02-04 09:40:00,160.01,160.01,159.34,159.89,10439.0,150.8512,150.8512,150.2195,150.7381,10439.0
2019-02-04 09:50:00,159.88,159.89,159.65,159.83,5500.0,150.7286,150.7381,150.5118,150.6815,5500.0
2019-02-04 10:00:00,159.79,159.8,159.03,159.03,9942.0,150.6438,150.6532,149.9273,149.9273,9942.0
2019-02-04 10:10:00,159.15,159.43,159.03,159.14,4700.0,150.0404,150.3044,149.9273,150.031,4700.0
2019-02-04 10:20:00,159.12,159.29,158.89,158.9,7885.0,150.0121,150.1724,149.7953,149.8047,7885.0
2019-02-04 10:30:00,159.08,159.25,159.05,159.08,4629.0,149.9744,150.1347,149.9461,149.9744,4629.0
2019-02-04 10:40:00,159.07,159.22,159.01,159.08,9000.0,149.965,150.1064,149.9084,149.9744,9000.0
2019-02-04 10:50:00,159.05,159.23,158.98,159.13,8917.0,149.9461,150.1158,149.8801,150.0216,8917.0
2019-02-04 11:00:00,159.12,159.36,159.12,159.21,9889.0,150.0121,150.2384,150.0121,150.097,9889.0
2019-02-04 11:10:00,159.2,159.25,159.03,159.25,9837.0,150.0876,150.1347,149.9273,150.1347,9837.0
2019-02-04 11:20:00,159.21,159.28,159.05,159.05,5959.0,150.097,150.163,149.9461,149.9461,5959.0
2019-02-04 11:30:00,159.13,159.32,159.09,159.15,10263.0,150.0216,150.2007,149.9838,150.0404,10263.0
2019-02-04 11:40:00,159.15,159.38,159.14,159.37,5000.0,150.0404,150.2573,150.031,150.2478,5000.0
2019-02-04 11:50:00,159.41,159.54,159.39,159.48,6170.0,150.2855,150.4081,150.2667,150.3515,6170.0
2019-02-04 12:00:00,159.5,159.55,159.34,159.4,4537.0,150.3704,150.4175,150.2195,150.2761,4537.0
2019-02-04 12:10:00,159.32,159.43,159.32,159.4,5013.0,150.2007,150.3044,150.2007,150.2761,5013.0
2019-02-04 12:20:00,159.39,159.48,159.29,159.48,6438.0,150.2667,150.3515,150.1724,150.3515,6438.0
2019-02-04 12:30:00,159.43,159.55,159.35,159.52,3628.0,150.3044,150.4175,150.229,150.3892,3628.0
2019-02-04 12:40:00,159.52,159.7,159.52,159.64,5131.0,150.3892,150.5589,150.3892,150.5024,5131.0
2019-02-04 12:50:00,159.73,159.82,159.63,159.63,2100.0,150.5872,150.6721,150.4929,150.4929,2100.0
2019-02-04 13:00:00,159.63,159.71,159.56,159.64,6008.0,150.4929,150.5684,150.4269,150.5024,6008.0
2019-02-04 13:10:00,159.57,159.58,159.44,159.45,5446.0,150.4364,150.4458,150.3138,150.3232,5446.0
2019-02-04 13:20:00,159.46,159.56,159.45,159.5,6398.0,150.3327,150.4269,150.3232,150.3704,6398.0
2019-02-04 13:30:00,159.47,159.52,159.37,159.44,5100.0,150.3421,150.3892,150.2478,150.3138,5100.0
2019-02-04 13:40:00,159.43,159.67,159.42,159.67,5349.0,150.3044,150.5307,150.295,150.5307,5349.0
2019-02-04 13:50:00,159.68,159.78,159.66,159.72,5735.0,150.5401,150.6344,150.5212,150.5778,5735.0
2019-02-04 14:00:00,159.75,159.91,159.72,159.91,6962.0,150.6061,150.7569,150.5778,150.7569,6962.0
2019-02-04 14:10:00,159.91,160.08,159.84,159.96,13787.0,150.7569,150.9172,150.6909,150.8041,13787.0
2019-02-04 14:20:00,159.97,160.07,159.95,160.01,21347.0,150.8135,150.9078,150.7946,150.8512,21347.0
2019-02-04 14:30:00,160.01,160.23,159.94,160.19,24389.0,150.8512,151.0586,150.7852,151.0209,24389.0
2019-02-04 14:40:00,160.2,160.27,160.07,160.15,6686.0,151.0303,151.0963,150.9078,150.9832,6686.0
2019-02-04 14:50:00,160.11,160.26,160.08,160.22,4984.0,150.9455,151.0869,150.9172,151.0492,4984.0
2019-02-04 15:00:00,160.22,160.22,159.99,160.06,19821.0,151.0492,151.0492,150.8323,150.8983,19821.0
2019-02-04 15:10:00,160.07,160.24,160.06,160.16,28596.0,150.9078,151.068,150.8983,150.9926,28596.0
2019-02-04 15:20:00,160.16,160.18,159.98,159.98,15366.0,150.9926,151.0115,150.8229,150.8229,15366.0
2019-02-04 15:30:00,159.99,160.05,159.92,160.02,16000.0,150.8323,150.8889,150.7663,150.8606,16000.0
2019-02-04 15:40:00,160.01,160.3,159.96,160.28,32298.0,150.8512,151.1246,150.8041,151.1057,32298.0
2019-02-04 15:50:00,160.27,160.7,160.26,160.69,52760.0,151.0963,151.5017,151.0869,151.4923,52760.0
2019-02-05 09:30:00,160.78,161.43,160.78,161.39,19346.0,151.5771,152.1899,151.5771,152.1522,19346.0
2019-02-05 09:40:00,161.42,161.88,161.36,161.55,13741.0,152.1805,152.6142,152.1239,152.303,13741.0
2019-02-05 09:50:00,161.44,161.61,161.05,161.25,14568.0,152.1993,152.3596,151.8317,152.0202,14568.0
2019-02-05 10:00:00,161.15,161.46,161.07,161.46,26331.0,151.9259,152.2182,151.8505,152.2182,26331.0
2019-02-05 10:10:00,161.44,161.75,161.43,161.65,18771.0,152.1993,152.4916,152.1899,152.3973,18771.0
2019-02-05 10:20:00,161.64,161.93,161.62,161.86,29801.0,152.3879,152.6613,152.369,152.5953,29801.0
2019-02-05 10:30:00,161.89,161.89,161.7,161.73,17336.0,152.6236,152.6236,152.4445,152.4727,17336.0
2019-02-05 10:40:00,161.76,162.02,161.74,161.84,8635.0,152.501,152.7461,152.4822,152.5764,8635.0
2019-02-05 10:50:00,161.87,162.24,161.82,162.15,23279.0,152.6047,152.9535,152.5576,152.8687,23279.0
2019-02-05 11:00:00,162.17,162.24,162.12,162.23,8461.0,152.8876,152.9535,152.8404,152.9441,8461.0
2019-02-05 11:10:00,162.14,162.56,162.1,162.44,43562.0,152.8593,153.2552,152.8216,153.1421,43562.0
2019-02-05 11:20:00,162.32,162.32,162.12,162.17,38489.0,153.029,153.029,152.8404,152.8876,38489.0
2019-02-05 11:30:00,162.17,162.17,161.49,161.8,40665.0,152.8876,152.8876,152.2465,152.5387,40665.0
2019-02-05 11:40:00,161.88,161.89,161.66,161.86,17247.0,152.6142,152.6236,152.4067,152.5953,17247.0
2019-02-05 11:50:00,161.83,161.95,161.6,161.77,7832.0,152.567,152.6801,152.3502,152.5104,7832.0
2019-02-05 12:00:00,161.76,161.94,161.69,161.89,8900.0,152.501,152.6707,152.435,152.6236,8900.0
2019-02-05 12:10:00,161.9,162.09,161.8,161.86,26260.0,152.633,152.8121,152.5387,152.5953,26260.0
2019-02-05 12:20:00,161.78,161.9,161.68,161.82,5140.0,152.5199,152.633,152.4256,152.5576,5140.0
2019-02-05 12:30:00,161.86,161.96,161.81,161.94,20164.0,152.5953,152.6896,152.5482,152.6707,20164.0
2019-02-05 12:40:00,161.94,162.19,161.91,162.11,5903.0,152.6707,152.9064,152.6424,152.831,5903.0
2019-02-05 12:50:00,162.09,162.13,161.81,161.87,21522.0,152.8121,152.8498,152.5482,152.6047,21522.0
2019-02-05 13:00:00,161.87,161.97,161.82,161.89,8170.0,152.6047,152.699,152.5576,152.6236,8170.0
2019-02-05 13:10:00,161.95,162.06,161.86,161.86,4450.0,152.6801,152.7839,152.5953,152.5953,4450.0
2019-02-05 13:20:00,161.91,162.13,161.9,162.04,3832.0,152.6424,152.8498,152.633,152.765,3832.0
2019-02-05 13:30:00,162.11,162.11,161.9,161.91,3100.0,152.831,152.831,152.633,152.6424,3100.0
2019-02-05 13:40:00,161.9,162.05,161.9,162.05,5696.0,152.633,152.7744,152.633,152.7744,5696.0
2019-02-05 13:50:00,162.04,162.15,161.97,162.15,10400.0,152.765,152.8687,152.699,152.8687,10400.0
2019-02-05 14:00:00,162.16,162.45,162.12,162.32,28574.0,152.8781,153.1515,152.8404,153.029,28574.0
2019-02-05 14:10:00,162.3,162.45,162.29,162.41,10600.0,153.0101,153.1515,153.0007,153.1138,10600.0
2019-02-05 14:20:00,162.4,162.82,162.4,162.56,17674.0,153.1044,153.5003,153.1044,153.2552,17674.0
2019-02-05 14:30:00,162.53,162.63,162.4,162.56,4804.0,153.2269,153.3212,153.1044,153.2552,4804.0
2019-02-05 14:40:00,162.52,162.64,162.36,162.46,7908.0,153.2175,153.3307,153.0667,153.161,7908.0
2019-02-05 14:50:00,162.5,162.53,162.37,162.38,5400.0,153.1987,153.2269,153.0761,153.0855,5400.0
2019-02-05 15:00:00,162.4,162.47,162.34,162.35,9820.0,153.1044,153.1704,153.0478,153.0573,9820.0
2019-02-05 15:10:00,162.34,162.54,162.22,162.54,9700.0,153.0478,153.2364,152.9347,153.2364,9700.0
2019-02-05 15:20:00,162.52,162.87,162.51,162.71,42202.0,153.2175,153.5475,153.2081,153.3966,42202.0
2019-02-05 15:30:00,162.76,162.98,162.7,162.92,16487.0,153.4438,153.6512,153.3872,153.5946,16487.0
2019-02-05 15:40:00,162.94,163.03,162.88,162.96,24997.0,153.6135,153.6983,153.5569,153.6323,24997.0
2019-02-05 15:50:00,162.95,162.97,162.74,162.77,62870.0,153.6229,153.6418,153.4249,153.4532,62870.0
2019-02-06 09:30:00,161.99,162.48,161.54,161.66,33319.0,152.7179,153.1798,152.2936,152.4067,33319.0
2019-02-06 09:40:00,161.65,162.28,161.63,162.23,17968.0,152.3973,152.9913,152.3785,152.9441,17968.0
2019-02-06 09:50:00,162.24,162.29,161.93,162.04,23023.0,152.9535,153.0007,152.6613,152.765,23023.0
2019-02-06 10:00:00,162.02,162.06,161.81,161.81,14815.0,152.7461,152.7839,152.5482,152.5482,14815.0
2019-02-06 10:10:00,161.76,161.78,161.11,161.17,16695.0,152.501,152.5199,151.8882,151.9448,16695.0
2019-02-06 10:20:00,161.06,161.35,160.88,161.32,18753.0,151.8411,152.1145,151.6714,152.0862,18753.0
2019-02-06 10:30:00,161.33,161.64,161.33,161.53,16152.0,152.0956,152.3879,152.0956,152.2842,16152.0
2019-02-06 10:40:00,161.5,161.89,161.37,161.82,14037.0,152.2559,152.6236,152.1333,152.5576,14037.0
2019-02-06 10:50:00,161.82,162.09,161.76,161.98,36242.0,152.5576,152.8121,152.501,152.7084,36242.0
2019-02-06 11:00:00,162.0,162.03,161.94,162.0,10881.0,152.7273,152.7556,152.6707,152.7273,10881.0
2019-02-06 11:10:00,161.94,162.05,161.86,161.97,22555.0,152.6707,152.7744,152.5953,152.699,22555.0
2019-02-06 11:20:00,161.95,162.08,161.63,161.75,17737.0,152.6801,152.8027,152.3785,152.4916,17737.0
2019-02-06 11:30:00,161.77,161.93,161.48,161.51,32475.0,152.5104,152.6613,152.237,152.2653,32475.0
2019-02-06 11:40:00,161.54,161.54,161.07,161.17,17240.0,152.2936,152.2936,151.8505,151.9448,17240.0
2019-02-06 11:50:00,161.12,161.16,160.93,161.07,10188.0,151.8977,151.9354,151.7185,151.8505,10188.0
2019-02-06 12:00:00,161.04,161.31,161.0,161.16,19356.0,151.8222,152.0768,151.7845,151.9354,19356.0
2019-02-06 12:10:00,161.19,161.43,161.19,161.35,21157.0,151.9636,152.1899,151.9636,152.1145,21157.0
2019-02-06 12:20:00,161.33,161.36,161.2,161.2,10654.0,152.0956,152.1239,151.9731,151.9731,10654.0
2019-02-06 12:30:00,161.17,161.2,161.12,161.17,10230.0,151.9448,151.9731,151.8977,151.9448,10230.0
2019-02-06 12:40:00,161.15,161.2,160.96,160.98,12307.0,151.9259,151.9731,151.7468,151.7657,12307.0
2019-02-06 12:50:00,161.05,161.18,161.01,161.12,8416.0,151.8317,151.9542,151.794,151.8977,8416.0
2019-02-06 13:00:00,161.11,161.25,161.11,161.14,15718.0,151.8882,152.0202,151.8882,151.9165,15718.0
2019-02-06 13:10:00,161.12,161.27,161.05,161.22,14485.0,151.8977,152.0391,151.8317,151.9919,14485.0
2019-02-06 13:20:00,161.24,161.29,161.16,161.27,11080.0,152.0108,152.0579,151.9354,152.0391,11080.0
2019-02-06 13:30:00,161.21,161.29,161.13,161.21,11359.0,151.9825,152.0579,151.9071,151.9825,11359.0
2019-02-06 13:40:00,161.18,161.34,161.13,161.31,7500.0,151.9542,152.1051,151.9071,152.0768,7500.0
2019-02-06 13:50:00,161.33,161.35,160.98,160.99,16200.0,152.0956,152.1145,151.7657,151.7751,16200.0
2019-02-06 14:00:00,160.95,161.0,160.75,160.75,16420.0,151.7374,151.7845,151.5488,151.5488,16420.0
2019-02-06 14:10:00,160.73,160.81,160.55,160.6,19156.0,151.53,151.6054,151.3603,151.4074,19156.0
2019-02-06 14:20:00,160.62,160.68,160.54,160.59,19215.0,151.4263,151.4828,151.3509,151.398,19215.0
2019-02-06 14:30:00,160.55,160.59,160.44,160.46,17252.0,151.3603,151.398,151.2566,151.2754,17252.0
2019-02-06 14:40:00,160.47,160.49,160.38,160.47,14600.0,151.2849,151.3037,151.2,151.2849,14600.0
2019-02-06 14:50:00,160.48,160.95,160.46,160.87,36411.0,151.2943,151.7374,151.2754,151.662,36411.0
2019-02-06 15:00:00,160.88,161.0,160.8,160.97,19840.0,151.6714,151.7845,151.596,151.7562,19840.0
2019-02-06 15:10:00,160.99,161.34,160.98,161.31,25036.0,151.7751,152.1051,151.7657,152.0768,25036.0
2019-02-06 15:20:00,161.31,161.45,161.3,161.43,14234.0,152.0768,152.2088,152.0674,152.1899,14234.0
2019-02-06 15:30:00,161.43,161.54,161.29,161.5,47933.0,152.1899,152.2936,152.0579,152.2559,47933.0
2019-02-06 15:40:00,161.51,161.72,161.5,161.7,35553.0,152.2653,152.4633,152.2559,152.4445,35553.0
2019-02-06 15:50:00,161.68,161.88,161.65,161.7,151855.0,152.4256,152.6142,152.3973,152.4445,151855.0
2019-02-07 09:30:00,159.47,159.93,158.72,159.06,23736.0,150.3421,150.7758,149.635,149.9556,23736.0
2019-02-07 09:40:00,159.31,159.59,158.92,159.26,15151.0,150.1913,150.4552,149.8236,150.1441,15151.0
2019-02-07 09:50:00,159.28,159.48,159.11,159.32,19312.0,150.163,150.3515,150.0027,150.2007,19312.0
2019-02-07 10:00:00,159.4,159.56,159.28,159.35,17724.0,150.2761,150.4269,150.163,150.229,17724.0
2019-02-07 10:10:00,159.48,159.56,159.14,159.38,41458.0,150.3515,150.4269,150.031,150.2573,41458.0
2019-02-07 10:20:00,159.38,160.0,159.38,159.97,58063.0,150.2573,150.8418,150.2573,150.8135,58063.0
2019-02-07 10:30:00,159.91,160.44,159.9,160.11,14780.0,150.7569,151.2566,150.7475,150.9455,14780.0
2019-02-07 10:40:00,160.09,160.77,160.09,160.49,42698.0,150.9266,151.5677,150.9266,151.3037,42698.0
2019-02-07 10:50:00,160.41,160.89,160.29,160.5,28317.0,151.2283,151.6808,151.1152,151.3131,28317.0
2019-02-07 11:00:00,160.48,160.89,160.48,160.64,13115.0,151.2943,151.6808,151.2943,151.4451,13115.0
2019-02-07 11:10:00,160.64,160.81,160.52,160.77,9450.0,151.4451,151.6054,151.332,151.5677,9450.0
2019-02-07 11:20:00,160.81,161.11,160.61,160.84,14156.0,151.6054,151.8882,151.4168,151.6337,14156.0
2019-02-07 11:30:00,160.94,160.94,160.25,160.78,12721.0,151.728,151.728,151.0775,151.5771,12721.0
2019-02-07 11:40:00,160.7,160.81,160.26,160.26,8940.0,151.5017,151.6054,151.0869,151.0869,8940.0
2019-02-07 11:50:00,160.25,160.57,160.2,160.27,14400.0,151.0775,151.3791,151.0303,151.0963,14400.0
2019-02-07 12:00:00,160.13,160.44,160.03,160.44,10900.0,150.9643,151.2566,150.87,151.2566,10900.0
2019-02-07 12:10:00,160.44,160.47,159.99,160.13,8300.0,151.2566,151.2849,150.8323,150.9643,8300.0
2019-02-07 12:20:00,160.21,160.46,160.12,160.19,7612.0,151.0397,151.2754,150.9549,151.0209,7612.0
2019-02-07 12:30:00,160.16,160.23,159.97,160.1,21593.0,150.9926,151.0586,150.8135,150.936,21593.0
2019-02-07 12:40:00,160.12,160.12,159.56,159.64,6400.0,150.9549,150.9549,150.4269,150.5024,6400.0
2019-02-07 12:50:00,159.48,159.59,159.34,159.51,4100.0,150.3515,150.4552,150.2195,150.3798,4100.0
2019-02-07 13:00:00,159.41,160.25,159.36,160.18,7957.0,150.2855,151.0775,150.2384,151.0115,7957.0
2019-02-07 13:10:00,160.13,160.22,159.8,159.81,9460.0,150.9643,151.0492,150.6532,150.6626,9460.0
2019-02-07 13:20:00,159.9,160.16,159.8,160.06,4251.0,150.7475,150.9926,150.6532,150.8983,4251.0
2019-02-07 13:30:00,160.05,160.5,159.98,160.41,6314.0,150.8889,151.3131,150.8229,151.2283,6314.0
2019-02-07 13:40:00,160.4,160.48,160.25,160.25,7010.0,151.2189,151.2943,151.0775,151.0775,7010.0
2019-02-07 13:50:00,160.34,160.39,160.15,160.35,8370.0,151.1623,151.2094,150.9832,151.1717,8370.0
2019-02-07 14:00:00,160.31,160.31,159.85,159.85,7163.0,151.134,151.134,150.7003,150.7003,7163.0
2019-02-07 14:10:00,159.82,159.97,159.68,159.83,19846.0,150.6721,150.8135,150.5401,150.6815,19846.0
2019-02-07 14:20:00,159.81,160.03,159.67,159.99,17343.0,150.6626,150.87,150.5307,150.8323,17343.0
2019-02-07 14:30:00,160.02,160.06,159.82,159.85,8281.0,150.8606,150.8983,150.6721,150.7003,8281.0
2019-02-07 14:40:00,159.84,159.99,159.79,159.92,11375.0,150.6909,150.8323,150.6438,150.7663,11375.0
2019-02-07 14:50:00,159.88,160.07,159.81,160.0,6541.0,150.7286,150.9078,150.6626,150.8418,6541.0
2019-02-07 15:00:00,160.03,160.18,159.83,159.95,10244.0,150.87,151.0115,150.6815,150.7946,10244.0
2019-02-07 15:10:00,159.92,160.09,159.86,159.99,9007.0,150.7663,150.9266,150.7098,150.8323,9007.0
2019-02-07 15:20:00,160.04,160.2,159.91,160.18,11671.0,150.8795,151.0303,150.7569,151.0115,11671.0
2019-02-07 15:30:00,160.16,160.26,159.99,160.21,25093.0,150.9926,151.0869,150.8323,151.0397,25093.0
2019-02-07 15:40:00,160.18,160.69,160.17,160.37,24025.0,151.0115,151.4923,151.002,151.1906,24025.0
2019-02-07 15:50:00,160.39,160.79,160.35,160.73,65737.0,151.2094,151.5865,151.1717,151.53,65737.0
2019-02-08 09:30:00,159.68,160.58,159.52,160.56,21228.0,150.5401,151.3886,150.3892,151.3697,21228.0
2019-02-08 09:40:00,160.55,160.68,159.76,160.16,30877.0,151.3603,151.4828,150.6155,150.9926,30877.0
2019-02-08 09:50:00,160.19,160.2,159.77,159.77,8157.0,151.0209,151.0303,150.6249,150.6249,8157.0
2019-02-08 10:00:00,159.63,159.7,159.03,159.68,13331.0,150.4929,150.5589,149.9273,150.5401,13331.0
2019-02-08 10:10:00,159.68,159.97,159.56,159.97,8947.0,150.5401,150.8135,150.4269,150.8135,8947.0
2019-02-08 10:20:00,159.95,159.99,159.69,159.98,3377.0,150.7946,150.8323,150.5495,150.8229,3377.0
2019-02-08 10:30:00,159.98,160.24,159.94,160.1,8213.0,150.8229,151.068,150.7852,150.936,8213.0
2019-02-08 10:40:00,160.15,160.24,159.94,159.99,9228.0,150.9832,151.068,150.7852,150.8323,9228.0
2019-02-08 10:50:00,160.04,160.05,159.74,159.76,7795.0,150.8795,150.8889,150.5966,150.6155,7795.0
2019-02-08 11:00:00,159.72,159.72,159.4,159.6,25928.0,150.5778,150.5778,150.2761,150.4647,25928.0
2019-02-08 11:10:00,159.66,160.15,159.65,159.94,18754.0,150.5212,150.9832,150.5118,150.7852,18754.0
2019-02-08 11:20:00,159.99,160.09,159.66,159.7,21150.0,150.8323,150.9266,150.5212,150.5589,21150.0
2019-02-08 11:30:00,159.7,159.79,159.49,159.7,10750.0,150.5589,150.6438,150.361,150.5589,10750.0
2019-02-08 11:40:00,159.75,159.85,159.57,159.73,12915.0,150.6061,150.7003,150.4364,150.5872,12915.0
2019-02-08 11:50:00,159.74,159.94,159.59,159.94,4452.0,150.5966,150.7852,150.4552,150.7852,4452.0
2019-02-08 12:00:00,159.96,160.0,159.73,159.74,8814.0,150.8041,150.8418,150.5872,150.5966,8814.0
2019-02-08 12:10:00,159.68,159.84,159.59,159.84,6431.0,150.5401,150.6909,150.4552,150.6909,6431.0
2019-02-08 12:20:00,159.83,160.01,159.82,159.95,7815.0,150.6815,150.8512,150.6721,150.7946,7815.0
2019-02-08 12:30:00,159.96,160.02,159.87,159.92,8600.0,150.8041,150.8606,150.7192,150.7663,8600.0
2019-02-08 12:40:00,160.0,160.04,159.92,159.99,9422.0,150.8418,150.8795,150.7663,150.8323,9422.0
2019-02-08 12:50:00,160.0,160.03,159.86,159.89,6186.0,150.8418,150.87,150.7098,150.7381,6186.0
2019-02-08 13:00:00,159.86,159.98,159.86,159.98,5000.0,150.7098,150.8229,150.7098,150.8229,5000.0
2019-02-08 13:10:00,160.01,160.05,159.87,159.9,13066.0,150.8512,150.8889,150.7192,150.7475,13066.0
2019-02-08 13:20:00,159.93,159.93,159.71,159.74,5593.0,150.7758,150.7758,150.5684,150.5966,5593.0
2019-02-08 13:30:00,159.77,159.86,159.74,159.78,5530.0,150.6249,150.7098,150.5966,150.6344,5530.0
2019-02-08 13:40:00,159.83,159.96,159.82,159.92,3300.0,150.6815,150.8041,150.6721,150.7663,3300.0
2019-02-08 13:50:00,159.91,160.06,159.89,160.0,14052.0,150.7569,150.8983,150.7381,150.8418,14052.0
2019-02-08 14:00:00,159.98,160.02,159.9,160.0,5086.0,150.8229,150.8606,150.7475,150.8418,5086.0
2019-02-08 14:10:00,160.0,160.04,159.91,159.97,10892.0,150.8418,150.8795,150.7569,150.8135,10892.0
2019-02-08 14:20:00,159.99,160.03,159.89,160.03,5805.0,150.8323,150.87,150.7381,150.87,5805.0
2019-02-08 14:30:00,160.02,160.04,159.94,160.02,9230.0,150.8606,150.8795,150.7852,150.8606,9230.0
2019-02-08 14:40:00,160.0,160.13,159.93,160.02,15616.0,150.8418,150.9643,150.7758,150.8606,15616.0
2019-02-08 14:50:00,160.0,160.11,159.93,159.95,12450.0,150.8418,150.9455,150.7758,150.7946,12450.0
2019-02-08 15:00:00,159.92,160.0,159.87,159.97,8879.0,150.7663,150.8418,150.7192,150.8135,8879.0
2019-02-08 15:10:00,160.0,160.28,159.95,160.18,13358.0,150.8418,151.1057,150.7946,151.0115,13358.0
2019-02-08 15:20:00,160.19,160.38,160.16,160.32,7853.0,151.0209,151.2,150.9926,151.1434,7853.0
2019-02-08 15:30:00,160.32,160.34,160.1,160.22,14138.0,151.1434,151.1623,150.936,151.0492,14138.0
2019-02-08 15:40:00,160.21,160.57,160.12,160.53,23102.0,151.0397,151.3791,150.9549,151.3414,23102.0
2019-02-08 15:50:00,160.55,161.19,160.52,161.15,100887.0,151.3603,151.9636,151.332,151.9259,100887.0
2019-02-11 09:30:00,161.68,162.24,160.85,161.95,9566.0,152.4256,152.9535,151.6431,152.6801,9566.0
2019-02-11 09:40:00,161.88,162.54,161.88,162.18,5393.0,152.6142,153.2364,152.6142,152.897,5393.0
2019-02-11 09:50:00,162.18,162.33,161.94,162.24,9058.0,152.897,153.0384,152.6707,152.9535,9058.0
2019-02-11 10:00:00,162.24,162.27,161.83,162.16,14379.0,152.9535,152.9818,152.567,152.8781,14379.0
2019-02-11 10:10:00,162.24,162.24,161.93,162.13,10524.0,152.9535,152.9535,152.6613,152.8498,10524.0
2019-02-11 10:20:00,162.13,162.2,161.8,161.81,5915.0,152.8498,152.9158,152.5387,152.5482,5915.0
2019-02-11 10:30:00,161.78,161.96,161.67,161.79,14715.0,152.5199,152.6896,152.4162,152.5293,14715.0
2019-02-11 10:40:00,161.84,162.06,161.84,161.9,10800.0,152.5764,152.7839,152.5764,152.633,10800.0
2019-02-11 10:50:00,161.88,161.94,161.78,161.82,8399.0,152.6142,152.6707,152.5199,152.5576,8399.0
2019-02-11 11:00:00,161.8,161.91,161.48,161.48,9869.0,152.5387,152.6424,152.237,152.237,9869.0
2019-02-11 11:10:00,161.53,161.97,161.53,161.82,13005.0,152.2842,152.699,152.2842,152.5576,13005.0
2019-02-11 11:20:00,161.87,162.28,161.87,162.05,30945.0,152.6047,152.9913,152.6047,152.7744,30945.0
2019-02-11 11:30:00,162.0,162.06,161.83,161.92,7733.0,152.7273,152.7839,152.567,152.6519,7733.0
2019-02-11 11:40:00,161.97,161.97,161.83,161.89,3230.0,152.699,152.699,152.567,152.6236,3230.0
2019-02-11 11:50:00,161.92,161.94,161.82,161.91,11955.0,152.6519,152.6707,152.5576,152.6424,11955.0
2019-02-11 12:00:00,161.89,161.94,161.68,161.77,7503.0,152.6236,152.6707,152.4256,152.5104,7503.0
2019-02-11 12:10:00,161.81,161.82,161.6,161.61,4000.0,152.5482,152.5576,152.3502,152.3596,4000.0
2019-02-11 12:20:00,161.55,161.78,161.54,161.72,4080.0,152.303,152.5199,152.2936,152.4633,4080.0
2019-02-11 12:30:00,161.76,161.84,161.73,161.84,6404.0,152.501,152.5764,152.4727,152.5764,6404.0
2019-02-11 12:40:00,161.84,161.84,161.73,161.76,4100.0,152.5764,152.5764,152.4727,152.501,4100.0
2019-02-11 12:50:00,161.72,161.76,161.59,161.63,4813.0,152.4633,152.501,152.3408,152.3785,4813.0
2019-02-11 13:00:00,161.63,161.75,161.54,161.69,8463.0,152.3785,152.4916,152.2936,152.435,8463.0
2019-02-11 13:10:00,161.67,161.7,161.53,161.63,7698.0,152.4162,152.4445,152.2842,152.3785,7698.0
2019-02-11 13:20:00,161.67,161.75,161.6,161.67,5503.0,152.4162,152.4916,152.3502,152.4162,5503.0
2019-02-11 13:30:00,161.72,161.87,161.68,161.7,7208.0,152.4633,152.6047,152.4256,152.4445,7208.0
2019-02-11 13:40:00,161.71,161.71,161.36,161.45,2530.0,152.4539,152.4539,152.1239,152.2088,2530.0
2019-02-11 13:50:00,161.55,161.69,161.5,161.67,5944.0,152.303,152.435,152.2559,152.4162,5944.0
2019-02-11 14:00:00,161.67,161.71,161.6,161.63,13198.0,152.4162,152.4539,152.3502,152.3785,13198.0
2019-02-11 14:10:00,161.62,161.71,161.61,161.61,5400.0,152.369,152.4539,152.3596,152.3596,5400.0
2019-02-11 14:20:00,161.64,161.64,161.47,161.47,4201.0,152.3879,152.3879,152.2276,152.2276,4201.0
2019-02-11 14:30:00,161.47,161.51,161.4,161.41,6627.0,152.2276,152.2653,152.1616,152.1711,6627.0
2019-02-11 14:40:00,161.42,161.54,161.26,161.31,9469.0,152.1805,152.2936,152.0296,152.0768,9469.0
2019-02-11 14:50:00,161.35,161.59,161.35,161.55,8579.0,152.1145,152.3408,152.1145,152.303,8579.0
2019-02-11 15:00:00,161.6,161.68,161.55,161.68,5718.0,152.3502,152.4256,152.303,152.4256,5718.0
2019-02-11 15:10:00,161.67,161.71,161.54,161.55,8453.0,152.4162,152.4539,152.2936,152.303,8453.0
2019-02-11 15:20:00,161.54,161.71,161.52,161.66,8132.0,152.2936,152.4539,152.2748,152.4067,8132.0
2019-02-11 15:30:00,161.68,161.68,161.43,161.55,11494.0,152.4256,152.4256,152.1899,152.303,11494.0
2019-02-11 15:40:00,161.54,161.57,161.44,161.57,15003.0,152.2936,152.3219,152.1993,152.3219,15003.0
2019-02-11 15:50:00,161.58,161.89,161.55,161.74,47298.0,152.3313,152.6236,152.303,152.4822,47298.0
2019-02-12 09:30:00,163.0,163.0,161.92,162.19,15340.0,153.67,153.67,152.6519,152.9064,15340.0
2019-02-12 09:40:00,162.44,162.59,161.8,162.21,8980.0,153.1421,153.2835,152.5387,152.9253,8980.0
2019-02-12 09:50:00,162.09,162.31,161.94,162.05,8214.0,152.8121,153.0195,152.6707,152.7744,8214.0
2019-02-12 10:00:00,162.02,162.61,162.02,162.4,4100.0,152.7461,153.3024,152.7461,153.1044,4100.0
2019-02-12 10:10:00,162.4,162.52,162.21,162.43,14026.0,153.1044,153.2175,152.9253,153.1327,14026.0
2019-02-12 10:20:00,162.43,162.47,162.18,162.2,3400.0,153.1327,153.1704,152.897,152.9158,3400.0
2019-02-12 10:30:00,162.27,162.48,162.26,162.48,16079.0,152.9818,153.1798,152.9724,153.1798,16079.0
2019-02-12 10:40:00,162.48,162.48,161.98,162.18,6308.0,153.1798,153.1798,152.7084,152.897,6308.0
2019-02-12 10:50:00,162.11,162.65,162.11,162.62,5481.0,152.831,153.3401,152.831,153.3118,5481.0
2019-02-12 11:00:00,162.65,162.93,162.65,162.89,7641.0,153.3401,153.6041,153.3401,153.5663,7641.0
2019-02-12 11:10:00,162.84,163.09,162.8,162.96,16069.0,153.5192,153.7549,153.4815,153.6323,16069.0
2019-02-12 11:20:00,162.91,163.28,162.91,163.22,11789.0,153.5852,153.934,153.5852,153.8775,11789.0
2019-02-12 11:30:00,163.3,163.35,163.02,163.35,15658.0,153.9529,154.0,153.6889,154.0,15658.0
2019-02-12 11:40:00,163.3,163.33,162.93,162.96,14897.0,153.9529,153.9812,153.6041,153.6323,14897.0
2019-02-12 11:50:00,162.97,163.25,162.92,163.21,12412.0,153.6418,153.9057,153.5946,153.868,12412.0
2019-02-12 12:00:00,163.21,163.21,162.98,163.06,6911.0,153.868,153.868,153.6512,153.7266,6911.0
2019-02-12 12:10:00,163.05,163.05,162.81,162.81,9128.0,153.7172,153.7172,153.4909,153.4909,9128.0
2019-02-12 12:20:00,162.84,163.01,162.84,162.91,4608.0,153.5192,153.6795,153.5192,153.5852,4608.0
2019-02-12 12:30:00,162.96,163.11,162.86,163.04,4409.0,153.6323,153.7737,153.5381,153.7078,4409.0
2019-02-12 12:40:00,163.01,163.03,162.79,162.82,6159.0,153.6795,153.6983,153.4721,153.5003,6159.0
2019-02-12 12:50:00,162.94,163.05,162.93,163.02,5134.0,153.6135,153.7172,153.6041,153.6889,5134.0
2019-02-12 13:00:00,162.98,162.99,162.74,162.76,6234.0,153.6512,153.6606,153.4249,153.4438,6234.0
2019-02-12 13:10:00,162.76,162.76,162.64,162.73,2981.0,153.4438,153.4438,153.3307,153.4155,2981.0
2019-02-12 13:20:00,162.73,163.01,162.73,162.98,6124.0,153.4155,153.6795,153.4155,153.6512,6124.0
2019-02-12 13:30:00,163.0,163.15,162.96,163.03,11692.0,153.67,153.8115,153.6323,153.6983,11692.0
2019-02-12 13:40:00,163.03,163.08,162.85,163.05,19583.0,153.6983,153.7455,153.5286,153.7172,19583.0
2019-02-12 13:50:00,163.02,163.15,162.95,163.15,17800.0,153.6889,153.8115,153.6229,153.8115,17800.0
2019-02-12 14:00:00,163.11,163.15,163.08,163.11,1325.0,153.7737,153.8115,153.7455,153.7737,1325.0
2019-02-12 14:10:00,163.06,163.19,163.0,163.01,6612.0,153.7266,153.8492,153.67,153.6795,6612.0
2019-02-12 14:20:00,163.03,163.04,162.86,162.87,5463.0,153.6983,153.7078,153.5381,153.5475,5463.0
2019-02-12 14:30:00,162.91,162.94,162.79,162.8,3355.0,153.5852,153.6135,153.4721,153.4815,3355.0
2019-02-12 14:40:00,162.81,162.86,162.68,162.86,3292.0,153.4909,153.5381,153.3684,153.5381,3292.0
2019-02-12 14:50:00,162.84,162.98,162.78,162.91,19058.0,153.5192,153.6512,153.4626,153.5852,19058.0
2019-02-12 15:00:00,162.85,162.97,162.81,162.95,8305.0,153.5286,153.6418,153.4909,153.6229,8305.0
2019-02-12 15:10:00,162.93,163.04,162.86,163.0,3830.0,153.6041,153.7078,153.5381,153.67,3830.0
2019-02-12 15:20:00,163.03,163.18,163.0,163.17,3700.0,153.6983,153.8397,153.67,153.8303,3700.0
2019-02-12 15:30:00,163.13,163.18,163.05,163.15,7470.0,153.7926,153.8397,153.7172,153.8115,7470.0
2019-02-12 15:40:00,163.15,163.18,162.9,162.9,18227.0,153.8115,153.8397,153.5758,153.5758,18227.0
2019-02-12 15:50:00,162.91,163.27,162.9,163.11,52125.0,153.5852,153.9246,153.5758,153.7737,52125.0
2019-02-13 09:30:00,164.2,164.88,163.81,164.62,8961.0,154.8014,155.4424,154.4337,155.1973,8961.0
2019-02-13 09:40:00,164.69,165.55,164.68,165.54,27568.0,155.2633,156.0741,155.2539,156.0647,27568.0
2019-02-13 09:50:00,165.44,165.8,165.12,165.12,26108.0,155.9704,156.3098,155.6687,155.6687,26108.0
2019-02-13 10:00:00,164.97,165.0,164.47,164.6,4640.0,155.5273,155.5556,155.0559,155.1785,4640.0
2019-02-13 10:10:00,164.7,164.91,164.19,164.21,4785.0,155.2727,155.4707,154.7919,154.8108,4785.0
2019-02-13 10:20:00,164.21,165.31,164.2,165.19,10849.0,154.8108,155.8478,154.8014,155.7347,10849.0
2019-02-13 10:30:00,165.28,165.28,164.82,164.82,6795.0,155.8195,155.8195,155.3859,155.3859,6795.0
2019-02-13 10:40:00,164.77,165.01,164.69,164.75,8170.0,155.3387,155.565,155.2633,155.3199,8170.0
2019-02-13 10:50:00,164.79,164.97,164.56,164.56,5200.0,155.3576,155.5273,155.1408,155.1408,5200.0
2019-02-13 11:00:00,164.59,164.9,164.59,164.81,12930.0,155.169,155.4613,155.169,155.3764,12930.0
2019-02-13 11:10:00,164.77,164.84,164.46,164.46,9567.0,155.3387,155.4047,155.0465,155.0465,9567.0
2019-02-13 11:20:00,164.38,164.48,164.17,164.23,9500.0,154.9711,155.0653,154.7731,154.8296,9500.0
2019-02-13 11:30:00,164.23,164.23,163.94,164.07,4174.0,154.8296,154.8296,154.5562,154.6788,4174.0
2019-02-13 11:40:00,164.02,164.29,163.99,164.25,6800.0,154.6317,154.8862,154.6034,154.8485,6800.0
2019-02-13 11:50:00,164.19,164.4,164.19,164.36,6206.0,154.7919,154.9899,154.7919,154.9522,6206.0
2019-02-13 12:00:00,164.36,164.37,164.21,164.35,4978.0,154.9522,154.9616,154.8108,154.9428,4978.0
2019-02-13 12:10:00,164.28,164.33,164.1,164.23,5300.0,154.8768,154.9239,154.7071,154.8296,5300.0
2019-02-13 12:20:00,164.3,164.34,164.13,164.18,4514.0,154.8956,154.9333,154.7354,154.7825,4514.0
2019-02-13 12:30:00,164.16,164.21,164.05,164.08,4933.0,154.7636,154.8108,154.6599,154.6882,4933.0
2019-02-13 12:40:00,164.1,164.16,164.04,164.16,2720.0,154.7071,154.7636,154.6505,154.7636,2720.0
2019-02-13 12:50:00,164.3,164.3,164.03,164.15,3710.0,154.8956,154.8956,154.6411,154.7542,3710.0
2019-02-13 13:00:00,164.23,164.5,164.13,164.48,7318.0,154.8296,155.0842,154.7354,155.0653,7318.0
2019-02-13 13:10:00,164.47,164.55,164.35,164.52,6904.0,155.0559,155.1313,154.9428,155.103,6904.0
2019-02-13 13:20:00,164.45,164.57,164.34,164.47,2609.0,155.037,155.1502,154.9333,155.0559,2609.0
2019-02-13 13:30:00,164.42,164.48,164.4,164.46,2160.0,155.0088,155.0653,154.9899,155.0465,2160.0
2019-02-13 13:40:00,164.49,164.49,164.3,164.46,6043.0,155.0748,155.0748,154.8956,155.0465,6043.0
2019-02-13 13:50:00,164.48,164.57,164.42,164.42,3200.0,155.0653,155.1502,155.0088,155.0088,3200.0
2019-02-13 14:00:00,164.45,164.62,164.45,164.56,2989.0,155.037,155.1973,155.037,155.1408,2989.0
2019-02-13 14:10:00,164.55,164.59,164.37,164.41,6714.0,155.1313,155.169,154.9616,154.9993,6714.0
2019-02-13 14:20:00,164.44,164.52,164.36,164.47,6300.0,155.0276,155.103,154.9522,155.0559,6300.0
2019-02-13 14:30:00,164.46,164.53,164.42,164.44,4514.0,155.0465,155.1125,155.0088,155.0276,4514.0
2019-02-13 14:40:00,164.47,164.66,164.47,164.61,5985.0,155.0559,155.235,155.0559,155.1879,5985.0
2019-02-13 14:50:00,164.61,164.72,164.54,164.7,9673.0,155.1879,155.2916,155.1219,155.2727,9673.0
2019-02-13 15:00:00,164.66,164.72,164.62,164.67,3238.0,155.235,155.2916,155.1973,155.2445,3238.0
2019-02-13 15:10:00,164.67,164.84,164.67,164.8,8824.0,155.2445,155.4047,155.2445,155.367,8824.0
2019-02-13 15:20:00,164.82,164.88,164.73,164.84,8275.0,155.3859,155.4424,155.301,155.4047,8275.0
2019-02-13 15:30:00,164.88,164.95,164.73,164.73,8326.0,155.4424,155.5084,155.301,155.301,8326.0
2019-02-13 15:40:00,164.75,164.78,164.38,164.53,15806.0,155.3199,155.3482,154.9711,155.1125,15806.0
2019-02-13 15:50:00,164.52,164.71,164.41,164.56,55340.0,155.103,155.2822,154.9993,155.1408,55340.0
2019-02-14 09:30:00,163.44,163.44,162.8,162.99,7385.0,154.0849,154.0849,153.4815,153.6606,7385.0
2019-02-14 09:40:00,162.82,163.12,162.57,162.88,11200.0,153.5003,153.7832,153.2647,153.5569,11200.0
2019-02-14 09:50:00,162.88,163.31,162.63,163.3,54240.0,153.5569,153.9623,153.3212,153.9529,54240.0
2019-02-14 10:00:00,163.32,163.74,163.06,163.65,11785.0,153.9717,154.3677,153.7266,154.2828,11785.0
2019-02-14 10:10:00,163.65,163.74,163.29,163.5,8011.0,154.2828,154.3677,153.9434,154.1414,8011.0
2019-02-14 10:20:00,163.52,163.52,163.24,163.24,14572.0,154.1603,154.1603,153.8963,153.8963,14572.0
2019-02-14 10:30:00,163.23,163.63,163.06,163.06,14138.0,153.8869,154.264,153.7266,153.7266,14138.0
2019-02-14 10:40:00,163.09,163.53,163.09,163.31,11243.0,153.7549,154.1697,153.7549,153.9623,11243.0
2019-02-14 10:50:00,163.36,163.38,162.91,162.95,15513.0,154.0094,154.0283,153.5852,153.6229,15513.0
2019-02-14 11:00:00,163.04,163.16,162.8,162.88,8499.0,153.7078,153.8209,153.4815,153.5569,8499.0
2019-02-14 11:10:00,162.92,162.97,162.71,162.95,8827.0,153.5946,153.6418,153.3966,153.6229,8827.0
2019-02-14 11:20:00,162.96,162.98,162.73,162.83,7886.0,153.6323,153.6512,153.4155,153.5098,7886.0
2019-02-14 11:30:00,162.83,162.85,162.66,162.82,10217.0,153.5098,153.5286,153.3495,153.5003,10217.0
2019-02-14 11:40:00,162.83,163.13,162.83,163.03,12728.0,153.5098,153.7926,153.5098,153.6983,12728.0
2019-02-14 11:50:00,163.03,163.15,163.02,163.07,6319.0,153.6983,153.8115,153.6889,153.736,6319.0
2019-02-14 12:00:00,163.12,163.29,163.01,163.12,6800.0,153.7832,153.9434,153.6795,153.7832,6800.0
2019-02-14 12:10:00,163.15,163.23,162.94,163.2,22726.0,153.8115,153.8869,153.6135,153.8586,22726.0
2019-02-14 12:20:00,163.22,163.47,163.15,163.45,10177.0,153.8775,154.1131,153.8115,154.0943,10177.0
2019-02-14 12:30:00,163.47,163.65,163.45,163.63,11664.0,154.1131,154.2828,154.0943,154.264,11664.0
2019-02-14 12:40:00,163.61,163.79,163.6,163.65,9095.0,154.2451,154.4148,154.2357,154.2828,9095.0
2019-02-14 12:50:00,163.71,163.75,163.63,163.68,9505.0,154.3394,154.3771,154.264,154.3111,9505.0
2019-02-14 13:00:00,163.67,163.79,163.66,163.78,9745.0,154.3017,154.4148,154.2923,154.4054,9745.0
2019-02-14 13:10:00,163.79,163.83,163.72,163.8,6767.0,154.4148,154.4525,154.3488,154.4243,6767.0
2019-02-14 13:20:00,163.83,163.83,163.7,163.81,12066.0,154.4525,154.4525,154.33,154.4337,12066.0
2019-02-14 13:30:00,163.84,164.04,163.77,163.98,27796.0,154.462,154.6505,154.396,154.594,27796.0
2019-02-14 13:40:00,164.03,164.09,164.0,164.02,9051.0,154.6411,154.6977,154.6128,154.6317,9051.0
2019-02-14 13:50:00,164.03,164.06,163.88,163.99,11192.0,154.6411,154.6694,154.4997,154.6034,11192.0
2019-02-14 14:00:00,163.99,164.39,163.98,164.39,10747.0,154.6034,154.9805,154.594,154.9805,10747.0
2019-02-14 14:10:00,164.34,164.56,164.29,164.29,21492.0,154.9333,155.1408,154.8862,154.8862,21492.0
2019-02-14 14:20:00,164.34,164.43,164.22,164.22,26355.0,154.9333,155.0182,154.8202,154.8202,26355.0
2019-02-14 14:30:00,164.24,164.25,163.89,164.13,20056.0,154.8391,154.8485,154.5091,154.7354,20056.0
2019-02-14 14:40:00,164.11,164.17,163.87,163.92,9283.0,154.7165,154.7731,154.4902,154.5374,9283.0
2019-02-14 14:50:00,163.87,164.07,163.32,163.36,75904.0,154.4902,154.6788,153.9717,154.0094,75904.0
2019-02-14 15:00:00,163.33,164.1,163.33,163.75,18223.0,153.9812,154.7071,153.9812,154.3771,18223.0
2019-02-14 15:10:00,163.78,163.8,163.54,163.72,21232.0,154.4054,154.4243,154.1791,154.3488,21232.0
2019-02-14 15:20:00,163.71,163.76,163.58,163.63,25809.0,154.3394,154.3865,154.2168,154.264,25809.0
2019-02-14 15:30:00,163.61,164.12,163.58,164.04,23897.0,154.2451,154.7259,154.2168,154.6505,23897.0
2019-02-14 15:40:00,164.04,164.14,163.92,163.95,37578.0,154.6505,154.7448,154.5374,154.5657,37578.0
2019-02-14 15:50:00,163.92,163.96,163.4,163.7,133776.0,154.5374,154.5751,154.0471,154.33,133776.0
2019-02-15 09:30:00,169.99,171.0,168.19,168.71,120707.0,160.2599,161.2121,158.563,159.0532,120707.0
2019-02-15 09:40:00,168.96,170.59,168.68,169.82,84284.0,159.2889,160.8256,159.0249,160.0997,84284.0
2019-02-15 09:50:00,169.81,169.87,169.06,169.48,30559.0,160.0902,160.1468,159.3832,159.7791,30559.0
2019-02-15 10:00:00,169.5,170.05,169.38,169.72,97681.0,159.798,160.3165,159.6849,160.0054,97681.0
2019-02-15 10:10:00,169.73,170.86,169.21,170.86,69302.0,160.0148,161.0801,159.5246,161.0801,69302.0
2019-02-15 10:20:00,170.86,171.26,170.79,171.24,27368.0,161.0801,161.4573,161.0142,161.4384,27368.0
2019-02-15 10:30:00,171.23,171.58,170.55,170.61,46819.0,161.429,161.7589,160.7879,160.8445,46819.0
2019-02-15 10:40:00,170.75,170.98,169.85,169.85,93073.0,160.9764,161.1933,160.128,160.128,93073.0
2019-02-15 10:50:00,169.85,170.65,169.51,170.37,44513.0,160.128,160.8822,159.8074,160.6182,44513.0
2019-02-15 11:00:00,170.5,171.42,170.5,171.42,57970.0,160.7408,161.6081,160.7408,161.6081,57970.0
2019-02-15 11:10:00,171.36,171.36,170.67,171.06,36458.0,161.5515,161.5515,160.901,161.2687,36458.0
2019-02-15 11:20:00,171.12,171.55,171.04,171.45,19876.0,161.3253,161.7307,161.2498,161.6364,19876.0
2019-02-15 11:30:00,171.47,171.98,171.43,171.85,44393.0,161.6552,162.136,161.6175,162.0135,44393.0
2019-02-15 11:40:00,171.88,171.96,171.3,171.45,14054.0,162.0418,162.1172,161.495,161.6364,14054.0
2019-02-15 11:50:00,171.44,171.53,171.07,171.22,41186.0,161.6269,161.7118,161.2781,161.4195,41186.0
2019-02-15 12:00:00,171.27,171.27,170.31,170.54,48476.0,161.4667,161.4667,160.5616,160.7785,48476.0
2019-02-15 12:10:00,170.55,170.55,168.69,168.83,61719.0,160.7879,160.7879,159.0344,159.1663,61719.0
2019-02-15 12:20:00,168.82,169.69,168.63,169.47,49074.0,159.1569,159.9771,158.9778,159.7697,49074.0
2019-02-15 12:30:00,169.45,169.57,168.99,169.49,19962.0,159.7509,159.864,159.3172,159.7886,19962.0
2019-02-15 12:40:00,169.53,169.53,168.63,168.94,50444.0,159.8263,159.8263,158.9778,159.27,50444.0
2019-02-15 12:50:00,168.92,168.99,168.67,168.8,10762.0,159.2512,159.3172,159.0155,159.1381,10762.0
2019-02-15 13:00:00,168.75,168.8,168.44,168.54,12486.0,159.0909,159.1381,158.7987,158.8929,12486.0
2019-02-15 13:10:00,168.52,168.6,168.31,168.5,17331.0,158.8741,158.9495,158.6761,158.8552,17331.0
2019-02-15 13:20:00,168.46,168.54,168.33,168.39,10582.0,158.8175,158.8929,158.695,158.7515,10582.0
2019-02-15 13:30:00,168.46,168.58,168.27,168.33,10932.0,158.8175,158.9307,158.6384,158.695,10932.0
2019-02-15 13:40:00,168.25,168.26,167.45,167.45,29049.0,158.6195,158.629,157.8653,157.8653,29049.0
2019-02-15 13:50:00,167.45,167.75,167.31,167.43,30367.0,157.8653,158.1482,157.7333,157.8465,30367.0
2019-02-15 14:00:00,167.43,167.48,167.18,167.18,41553.0,157.8465,157.8936,157.6108,157.6108,41553.0
2019-02-15 14:10:00,167.18,167.33,166.82,167.21,30949.0,157.6108,157.7522,157.2714,157.6391,30949.0
2019-02-15 14:20:00,167.19,167.8,167.17,167.7,53783.0,157.6202,158.1953,157.6014,158.101,53783.0
2019-02-15 14:30:00,167.71,167.97,167.5,167.91,48548.0,158.1104,158.3556,157.9125,158.299,48548.0
2019-02-15 14:40:00,167.81,168.06,167.6,167.92,30590.0,158.2047,158.4404,158.0067,158.3084,30590.0
2019-02-15 14:50:00,167.93,168.35,167.71,168.03,31899.0,158.3179,158.7138,158.1104,158.4121,31899.0
2019-02-15 15:00:00,168.01,168.23,167.78,167.94,49062.0,158.3933,158.6007,158.1764,158.3273,49062.0
2019-02-15 15:10:00,167.89,168.0,167.72,167.84,46603.0,158.2801,158.3839,158.1199,158.233,46603.0
2019-02-15 15:20:00,167.78,168.35,167.77,168.01,36385.0,158.1764,158.7138,158.167,158.3933,36385.0
2019-02-15 15:30:00,167.99,168.62,167.97,168.4,42583.0,158.3744,158.9684,158.3556,158.761,42583.0
2019-02-15 15:40:00,168.41,169.25,168.4,169.25,69623.0,158.7704,159.5623,158.761,159.5623,69623.0
2019-02-15 15:50:00,169.21,169.37,169.0,169.26,100861.0,159.5246,159.6754,159.3266,159.5717,100861.0
2019-02-19 09:30:00,168.85,169.64,166.01,169.0,16412.0,159.1852,159.93,156.5078,159.3266,16412.0
2019-02-19 09:40:00,169.0,169.16,168.19,168.4,9586.0,159.3266,159.4775,158.563,158.761,9586.0
2019-02-19 09:50:00,168.4,168.4,167.45,167.72,14402.0,158.761,158.761,157.8653,158.1199,14402.0
2019-02-19 10:00:00,167.73,167.73,167.35,167.5,13155.0,158.1293,158.1293,157.7711,157.9125,13155.0
2019-02-19 10:10:00,167.51,167.57,167.12,167.45,18137.0,157.9219,157.9785,157.5542,157.8653,18137.0
2019-02-19 10:20:00,167.49,167.76,167.22,167.62,13311.0,157.903,158.1576,157.6485,158.0256,13311.0
2019-02-19 10:30:00,167.62,167.66,167.35,167.55,12794.0,158.0256,158.0633,157.7711,157.9596,12794.0
2019-02-19 10:40:00,167.62,168.0,167.6,167.89,11066.0,158.0256,158.3839,158.0067,158.2801,11066.0
2019-02-19 10:50:00,167.95,168.27,167.59,167.59,12884.0,158.3367,158.6384,157.9973,157.9973,12884.0
2019-02-19 11:00:00,167.63,167.74,167.34,167.69,11312.0,158.035,158.1387,157.7616,158.0916,11312.0
2019-02-19 11:10:00,167.73,168.17,167.62,168.06,10837.0,158.1293,158.5441,158.0256,158.4404,10837.0
2019-02-19 11:20:00,168.03,168.17,167.82,167.82,5701.0,158.4121,158.5441,158.2142,158.2142,5701.0
2019-02-19 11:30:00,167.83,168.06,167.81,167.97,9657.0,158.2236,158.4404,158.2047,158.3556,9657.0
2019-02-19 11:40:00,168.03,168.59,168.02,168.39,9321.0,158.4121,158.9401,158.4027,158.7515,9321.0
2019-02-19 11:50:00,168.35,168.59,168.33,168.59,5900.0,158.7138,158.9401,158.695,158.9401,5900.0
2019-02-19 12:00:00,168.55,168.75,168.43,168.75,16639.0,158.9024,159.0909,158.7892,159.0909,16639.0
2019-02-19 12:10:00,168.75,168.75,168.59,168.65,5380.0,159.0909,159.0909,158.9401,158.9966,5380.0
2019-02-19 12:20:00,168.59,168.89,168.59,168.86,8646.0,158.9401,159.2229,158.9401,159.1946,8646.0
2019-02-19 12:30:00,168.88,169.18,168.83,169.18,20340.0,159.2135,159.4963,159.1663,159.4963,20340.0
2019-02-19 12:40:00,169.18,169.18,168.94,168.94,5174.0,159.4963,159.4963,159.27,159.27,5174.0
2019-02-19 12:50:00,168.9,169.09,168.87,169.08,8527.0,159.2323,159.4115,159.2041,159.402,8527.0
2019-02-19 13:00:00,169.08,169.09,168.79,168.88,8517.0,159.402,159.4115,159.1286,159.2135,8517.0
2019-02-19 13:10:00,168.86,169.22,168.81,168.97,8418.0,159.1946,159.534,159.1475,159.2983,8418.0
2019-02-19 13:20:00,169.02,169.11,168.96,169.01,3835.0,159.3455,159.4303,159.2889,159.336,3835.0
2019-02-19 13:30:00,169.0,169.0,168.71,168.76,6658.0,159.3266,159.3266,159.0532,159.1003,6658.0
2019-02-19 13:40:00,168.78,169.02,168.78,168.98,8783.0,159.1192,159.3455,159.1192,159.3078,8783.0
2019-02-19 13:50:00,168.97,168.99,168.9,168.92,4827.0,159.2983,159.3172,159.2323,159.2512,4827.0
2019-02-19 14:00:00,168.92,168.93,168.75,168.93,7625.0,159.2512,159.2606,159.0909,159.2606,7625.0
2019-02-19 14:10:00,168.87,169.02,168.73,168.94,15901.0,159.2041,159.3455,159.0721,159.27,15901.0
2019-02-19 14:20:00,168.96,169.04,168.88,168.88,6127.0,159.2889,159.3643,159.2135,159.2135,6127.0
2019-02-19 14:30:00,168.94,169.03,168.86,168.97,8587.0,159.27,159.3549,159.1946,159.2983,8587.0
2019-02-19 14:40:00,168.98,169.09,168.96,169.03,7139.0,159.3078,159.4115,159.2889,159.3549,7139.0
2019-02-19 14:50:00,169.02,169.13,168.95,169.09,10094.0,159.3455,159.4492,159.2795,159.4115,10094.0
2019-02-19 15:00:00,169.06,169.06,168.86,169.01,7768.0,159.3832,159.3832,159.1946,159.336,7768.0
2019-02-19 15:10:00,169.02,169.06,168.93,169.03,12855.0,159.3455,159.3832,159.2606,159.3549,12855.0
2019-02-19 15:20:00,169.02,169.02,168.85,168.89,7188.0,159.3455,159.3455,159.1852,159.2229,7188.0
2019-02-19 15:30:00,168.87,169.03,168.84,168.95,11412.0,159.2041,159.3549,159.1758,159.2795,11412.0
2019-02-19 15:40:00,168.94,169.08,168.84,168.84,24748.0,159.27,159.402,159.1758,159.1758,24748.0
2019-02-19 15:50:00,168.85,168.86,167.83,167.97,166121.0,159.1852,159.1946,158.2236,158.3556,166121.0
2019-02-20 09:30:00,168.44,168.62,167.98,168.59,10188.0,158.7987,158.9684,158.365,158.9401,10188.0
2019-02-20 09:40:00,168.72,168.72,168.26,168.52,12874.0,159.0626,159.0626,158.629,158.8741,12874.0
2019-02-20 09:50:00,168.66,169.23,168.66,169.08,15517.0,159.0061,159.5434,159.0061,159.402,15517.0
2019-02-20 10:00:00,169.03,169.03,168.19,168.23,11800.0,159.3549,159.3549,158.563,158.6007,11800.0
2019-02-20 10:10:00,168.32,168.77,168.05,168.77,10177.0,158.6855,159.1098,158.431,159.1098,10177.0
2019-02-20 10:20:00,168.75,168.89,168.53,168.78,11291.0,159.0909,159.2229,158.8835,159.1192,11291.0
2019-02-20 10:30:00,168.79,168.85,168.33,168.44,4100.0,159.1286,159.1852,158.695,158.7987,4100.0
2019-02-20 10:40:00,168.44,168.84,168.44,168.59,7547.0,158.7987,159.1758,158.7987,158.9401,7547.0
2019-02-20 10:50:00,168.67,168.67,168.19,168.22,9587.0,159.0155,159.0155,158.563,158.5913,9587.0
2019-02-20 11:00:00,168.2,168.62,168.15,168.62,7700.0,158.5724,158.9684,158.5253,158.9684,7700.0
2019-02-20 11:10:00,168.59,168.77,168.46,168.53,9374.0,158.9401,159.1098,158.8175,158.8835,9374.0
2019-02-20 11:20:00,168.5,168.82,168.44,168.7,8106.0,158.8552,159.1569,158.7987,159.0438,8106.0
2019-02-20 11:30:00,168.69,168.83,168.61,168.77,4720.0,159.0344,159.1663,158.9589,159.1098,4720.0
2019-02-20 11:40:00,168.83,169.08,168.81,169.08,5402.0,159.1663,159.402,159.1475,159.402,5402.0
2019-02-20 11:50:00,169.03,169.09,168.76,168.8,7100.0,159.3549,159.4115,159.1003,159.1381,7100.0
2019-02-20 12:00:00,168.8,168.83,168.5,168.64,8150.0,159.1381,159.1663,158.8552,158.9872,8150.0
2019-02-20 12:10:00,168.63,168.97,168.63,168.86,7120.0,158.9778,159.2983,158.9778,159.1946,7120.0
2019-02-20 12:20:00,168.83,168.95,168.34,168.34,6159.0,159.1663,159.2795,158.7044,158.7044,6159.0
2019-02-20 12:30:00,168.28,168.53,168.27,168.48,4417.0,158.6478,158.8835,158.6384,158.8364,4417.0
2019-02-20 12:40:00,168.49,168.53,168.33,168.43,4175.0,158.8458,158.8835,158.695,158.7892,4175.0
2019-02-20 12:50:00,168.36,168.42,168.21,168.4,4321.0,158.7232,158.7798,158.5818,158.761,4321.0
2019-02-20 13:00:00,168.39,168.64,168.38,168.61,3500.0,158.7515,158.9872,158.7421,158.9589,3500.0
2019-02-20 13:10:00,168.64,168.74,168.57,168.74,9230.0,158.9872,159.0815,158.9212,159.0815,9230.0
2019-02-20 13:20:00,168.76,168.95,168.72,168.92,4598.0,159.1003,159.2795,159.0626,159.2512,4598.0
2019-02-20 13:30:00,168.91,169.01,168.84,168.86,3675.0,159.2418,159.336,159.1758,159.1946,3675.0
2019-02-20 13:40:00,168.86,169.05,168.86,168.98,5366.0,159.1946,159.3737,159.1946,159.3078,5366.0
2019-02-20 13:50:00,168.96,169.11,168.85,169.11,4721.0,159.2889,159.4303,159.1852,159.4303,4721.0
2019-02-20 14:00:00,169.18,169.29,168.88,168.98,8572.0,159.4963,159.6,159.2135,159.3078,8572.0
2019-02-20 14:10:00,169.01,169.14,168.71,168.71,5543.0,159.336,159.4586,159.0532,159.0532,5543.0
2019-02-20 14:20:00,168.66,168.72,168.39,168.72,5400.0,159.0061,159.0626,158.7515,159.0626,5400.0
2019-02-20 14:30:00,168.67,168.93,168.67,168.74,14499.0,159.0155,159.2606,159.0155,159.0815,14499.0
2019-02-20 14:40:00,168.71,169.22,168.62,169.14,10148.0,159.0532,159.534,158.9684,159.4586,10148.0
2019-02-20 14:50:00,169.08,169.42,169.03,169.12,11100.0,159.402,159.7226,159.3549,159.4397,11100.0
2019-02-20 15:00:00,169.15,169.2,168.88,169.2,7400.0,159.468,159.5152,159.2135,159.5152,7400.0
2019-02-20 15:10:00,169.17,169.33,169.06,169.33,11754.0,159.4869,159.6377,159.3832,159.6377,11754.0
2019-02-20 15:20:00,169.37,169.39,169.26,169.26,12253.0,159.6754,159.6943,159.5717,159.5717,12253.0
2019-02-20 15:30:00,169.26,169.4,169.17,169.37,21563.0,159.5717,159.7037,159.4869,159.6754,21563.0
2019-02-20 15:40:00,169.33,169.42,169.2,169.3,31683.0,159.6377,159.7226,159.5152,159.6094,31683.0
2019-02-20 15:50:00,169.32,169.65,169.31,169.5,94059.0,159.6283,159.9394,159.6189,159.798,94059.0
2019-02-21 09:30:00,169.74,169.74,169.1,169.21,11655.0,160.0243,160.0243,159.4209,159.5246,11655.0
2019-02-21 09:40:00,169.31,169.67,169.07,169.13,8000.0,159.6189,159.9583,159.3926,159.4492,8000.0
2019-02-21 09:50:00,169.16,169.39,168.74,169.27,8774.0,159.4775,159.6943,159.0815,159.5812,8774.0
2019-02-21 10:00:00,169.33,169.43,169.17,169.34,9340.0,159.6377,159.732,159.4869,159.6472,9340.0
2019-02-21 10:10:00,169.38,169.76,169.25,169.57,10816.0,159.6849,160.0431,159.5623,159.864,10816.0
2019-02-21 10:20:00,169.65,169.78,168.92,168.92,9672.0,159.9394,160.062,159.2512,159.2512,9672.0
2019-02-21 10:30:00,169.07,169.38,169.07,169.21,4701.0,159.3926,159.6849,159.3926,159.5246,4701.0
2019-02-21 10:40:00,169.17,169.57,169.11,169.48,11627.0,159.4869,159.864,159.4303,159.7791,11627.0
2019-02-21 10:50:00,169.47,169.71,169.29,169.65,45562.0,159.7697,159.996,159.6,159.9394,45562.0
2019-02-21 11:00:00,169.65,169.96,169.6,169.89,16024.0,159.9394,160.2317,159.8923,160.1657,16024.0
2019-02-21 11:10:00,169.9,170.18,169.88,170.18,17377.0,160.1751,160.4391,160.1562,160.4391,17377.0
2019-02-21 11:20:00,170.17,170.21,169.93,169.99,24853.0,160.4296,160.4674,160.2034,160.2599,24853.0
2019-02-21 11:30:00,170.01,170.17,169.88,170.16,13275.0,160.2788,160.4296,160.1562,160.4202,13275.0
2019-02-21 11:40:00,170.17,170.32,170.13,170.22,7046.0,160.4296,160.5711,160.3919,160.4768,7046.0
2019-02-21 11:50:00,170.18,170.4,170.11,170.33,12812.0,160.4391,160.6465,160.3731,160.5805,12812.0
2019-02-21 12:00:00,170.27,170.39,170.26,170.36,6600.0,160.5239,160.637,160.5145,160.6088,6600.0
2019-02-21 12:10:00,170.35,170.48,170.31,170.42,5764.0,160.5993,160.7219,160.5616,160.6653,5764.0
2019-02-21 12:20:00,170.42,170.53,170.38,170.42,5108.0,160.6653,160.769,160.6276,160.6653,5108.0
2019-02-21 12:30:00,170.45,170.55,170.35,170.39,5518.0,160.6936,160.7879,160.5993,160.637,5518.0
2019-02-21 12:40:00,170.39,170.47,170.27,170.3,4552.0,160.637,160.7125,160.5239,160.5522,4552.0
2019-02-21 12:50:00,170.25,170.42,170.25,170.33,2751.0,160.5051,160.6653,160.5051,160.5805,2751.0
2019-02-21 13:00:00,170.35,170.38,170.3,170.31,3647.0,160.5993,160.6276,160.5522,160.5616,3647.0
2019-02-21 13:10:00,170.31,170.37,170.24,170.24,9192.0,160.5616,160.6182,160.4956,160.4956,9192.0
2019-02-21 13:20:00,170.24,170.27,170.14,170.18,5400.0,160.4956,160.5239,160.4014,160.4391,5400.0
2019-02-21 13:30:00,170.18,170.27,170.15,170.27,3800.0,160.4391,160.5239,160.4108,160.5239,3800.0
2019-02-21 13:40:00,170.28,170.38,170.28,170.37,6580.0,160.5333,160.6276,160.5333,160.6182,6580.0
2019-02-21 13:50:00,170.36,170.52,170.34,170.5,7957.0,160.6088,160.7596,160.5899,160.7408,7957.0
2019-02-21 14:00:00,170.52,170.59,170.51,170.54,21062.0,160.7596,160.8256,160.7502,160.7785,21062.0
2019-02-21 14:10:00,170.55,170.6,170.5,170.6,19265.0,160.7879,160.835,160.7408,160.835,19265.0
2019-02-21 14:20:00,170.63,170.66,170.49,170.53,18315.0,160.8633,160.8916,160.7313,160.769,18315.0
2019-02-21 14:30:00,170.54,170.54,170.29,170.31,8394.0,160.7785,160.7785,160.5428,160.5616,8394.0
2019-02-21 14:40:00,170.33,170.4,169.85,169.85,11909.0,160.5805,160.6465,160.128,160.128,11909.0
2019-02-21 14:50:00,169.86,170.03,169.76,170.02,10967.0,160.1374,160.2977,160.0431,160.2882,10967.0
2019-02-21 15:00:00,170.0,170.31,170.0,170.16,9572.0,160.2694,160.5616,160.2694,160.4202,9572.0
2019-02-21 15:10:00,170.15,170.21,169.94,170.0,15308.0,160.4108,160.4674,160.2128,160.2694,15308.0
2019-02-21 15:20:00,169.98,170.07,169.93,169.98,12776.0,160.2505,160.3354,160.2034,160.2505,12776.0
2019-02-21 15:30:00,169.98,170.05,169.91,170.0,25885.0,160.2505,160.3165,160.1845,160.2694,25885.0
2019-02-21 15:40:00,170.03,170.31,170.02,170.25,52321.0,160.2977,160.5616,160.2882,160.5051,52321.0
2019-02-21 15:50:00,170.24,170.77,170.24,170.64,117616.0,160.4956,160.9953,160.4956,160.8727,117616.0
2019-02-22 09:30:00,170.88,171.0,170.65,170.8,22236.0,161.5654,161.6789,161.348,161.4898,22236.0
2019-02-22 09:40:00,170.84,171.5,170.84,171.22,11954.0,161.5276,162.1516,161.5276,161.8869,11954.0
2019-02-22 09:50:00,171.25,171.68,171.23,171.54,10564.0,161.9152,162.3218,161.8963,162.1894,10564.0
2019-02-22 10:00:00,171.59,171.71,171.26,171.31,12125.0,162.2367,162.3502,161.9247,161.972,12125.0
2019-02-22 10:10:00,171.25,171.5,171.06,171.41,13474.0,161.9152,162.1516,161.7356,162.0665,13474.0
2019-02-22 10:20:00,171.4,171.64,171.34,171.44,8900.0,162.0571,162.284,162.0003,162.0949,8900.0
2019-02-22 10:30:00,171.47,171.53,171.29,171.35,14021.0,162.1233,162.18,161.9531,162.0098,14021.0
2019-02-22 10:40:00,171.37,171.72,171.37,171.68,9420.0,162.0287,162.3596,162.0287,162.3218,9420.0
2019-02-22 10:50:00,171.64,171.82,171.55,171.55,10772.0,162.284,162.4542,162.1989,162.1989,10772.0
2019-02-22 11:00:00,171.51,171.62,171.35,171.51,10992.0,162.1611,162.2651,162.0098,162.1611,10992.0
2019-02-22 11:10:00,171.52,171.89,171.5,171.88,5000.0,162.1705,162.5204,162.1516,162.5109,5000.0
2019-02-22 11:20:00,171.83,172.09,171.8,172.01,12305.0,162.4636,162.7095,162.4353,162.6338,12305.0
2019-02-22 11:30:00,172.07,172.07,171.78,171.95,7117.0,162.6905,162.6905,162.4164,162.5771,7117.0
2019-02-22 11:40:00,171.94,171.94,171.75,171.85,7205.0,162.5676,162.5676,162.388,162.4825,7205.0
2019-02-22 11:50:00,171.8,171.86,171.65,171.82,8237.0,162.4353,162.492,162.2934,162.4542,8237.0
2019-02-22 12:00:00,171.82,171.96,171.8,171.86,5166.0,162.4542,162.5865,162.4353,162.492,5166.0
2019-02-22 12:10:00,171.8,171.8,171.65,171.65,8317.0,162.4353,162.4353,162.2934,162.2934,8317.0
2019-02-22 12:20:00,171.66,171.76,171.65,171.68,6691.0,162.3029,162.3974,162.2934,162.3218,6691.0
2019-02-22 12:30:00,171.67,171.83,171.67,171.75,20437.0,162.3124,162.4636,162.3124,162.388,20437.0
2019-02-22 12:40:00,171.72,171.99,171.72,171.93,14313.0,162.3596,162.6149,162.3596,162.5582,14313.0
2019-02-22 12:50:00,171.92,171.97,171.62,171.93,20750.0,162.5487,162.596,162.2651,162.5582,20750.0
2019-02-22 13:00:00,171.96,171.96,171.75,171.95,7564.0,162.5865,162.5865,162.388,162.5771,7564.0
2019-02-22 13:10:00,171.96,172.08,171.8,172.08,13859.0,162.5865,162.7,162.4353,162.7,13859.0
2019-02-22 13:20:00,172.05,172.21,172.05,172.19,8839.0,162.6716,162.8229,162.6716,162.804,8839.0
2019-02-22 13:30:00,172.2,172.32,172.19,172.3,12029.0,162.8135,162.9269,162.804,162.908,12029.0
2019-02-22 13:40:00,172.29,172.45,172.28,172.43,9900.0,162.8986,163.0498,162.8891,163.0309,9900.0
2019-02-22 13:50:00,172.44,172.53,172.33,172.5,14581.0,163.0404,163.1255,162.9364,163.0971,14581.0
2019-02-22 14:00:00,172.49,172.74,172.39,172.71,10887.0,163.0877,163.324,162.9931,163.2957,10887.0
2019-02-22 14:10:00,172.71,172.93,172.68,172.7,13801.0,163.2957,163.5037,163.2673,163.2862,13801.0
2019-02-22 14:20:00,172.7,172.84,172.63,172.82,9070.0,163.2862,163.4186,163.22,163.3997,9070.0
2019-02-22 14:30:00,172.85,172.92,172.48,172.61,14252.0,163.428,163.4942,163.0782,163.2011,14252.0
2019-02-22 14:40:00,172.55,172.58,172.27,172.33,16610.0,163.1444,163.1727,162.8796,162.9364,16610.0
2019-02-22 14:50:00,172.32,172.43,172.2,172.32,12312.0,162.9269,163.0309,162.8135,162.9269,12312.0
2019-02-22 15:00:00,172.32,172.71,172.32,172.71,12561.0,162.9269,163.2957,162.9269,163.2957,12561.0
2019-02-22 15:10:00,172.72,172.91,172.71,172.91,14769.0,163.3051,163.4848,163.2957,163.4848,14769.0
2019-02-22 15:20:00,172.9,172.94,172.69,172.82,29737.0,163.4753,163.5131,163.2768,163.3997,29737.0
2019-02-22 15:30:00,172.82,172.84,172.5,172.53,27645.0,163.3997,163.4186,163.0971,163.1255,27645.0
2019-02-22 15:40:00,172.52,172.69,172.51,172.55,34003.0,163.116,163.2768,163.1066,163.1444,34003.0
2019-02-22 15:50:00,172.56,172.72,172.44,172.7,78550.0,163.1538,163.3051,163.0404,163.2862,78550.0
2019-02-25 09:30:00,173.5,174.05,173.11,173.93,27545.0,164.0426,164.5626,163.6739,164.4492,27545.0
2019-02-25 09:40:00,173.92,174.63,173.91,174.26,18759.0,164.4397,165.111,164.4303,164.7612,18759.0
2019-02-25 09:50:00,174.19,174.66,174.19,174.5,16197.0,164.695,165.1394,164.695,164.9881,16197.0
2019-02-25 10:00:00,174.54,174.54,174.14,174.49,11334.0,165.0259,165.0259,164.6477,164.9786,11334.0
2019-02-25 10:10:00,174.48,175.05,174.45,175.0,17040.0,164.9692,165.5081,164.9408,165.4608,17040.0
2019-02-25 10:20:00,174.96,175.08,174.58,174.67,20063.0,165.423,165.5365,165.0637,165.1488,20063.0
2019-02-25 10:30:00,174.66,174.67,174.28,174.43,43202.0,165.1394,165.1488,164.7801,164.9219,43202.0
2019-02-25 10:40:00,174.4,174.46,173.86,173.94,5805.0,164.8935,164.9503,164.383,164.4586,5805.0
2019-02-25 10:50:00,173.91,174.27,173.87,174.12,11748.0,164.4303,164.7706,164.3924,164.6288,11748.0
2019-02-25 11:00:00,174.11,174.23,173.98,174.11,14645.0,164.6193,164.7328,164.4964,164.6193,14645.0
2019-02-25 11:10:00,174.14,174.18,173.79,173.79,5668.0,164.6477,164.6855,164.3168,164.3168,5668.0
2019-02-25 11:20:00,173.84,173.92,173.76,173.88,11917.0,164.3641,164.4397,164.2884,164.4019,11917.0
2019-02-25 11:30:00,173.81,173.96,173.53,173.96,16007.0,164.3357,164.4775,164.071,164.4775,16007.0
2019-02-25 11:40:00,174.01,174.11,173.92,174.0,10630.0,164.5248,164.6193,164.4397,164.5153,10630.0
2019-02-25 11:50:00,174.0,174.0,173.52,173.76,16133.0,164.5153,164.5153,164.0615,164.2884,16133.0
2019-02-25 12:00:00,173.72,173.72,173.58,173.66,10106.0,164.2506,164.2506,164.1182,164.1939,10106.0
2019-02-25 12:10:00,173.63,173.7,173.57,173.64,8584.0,164.1655,164.2317,164.1088,164.175,8584.0
2019-02-25 12:20:00,173.64,173.64,173.32,173.44,13350.0,164.175,164.175,163.8724,163.9859,13350.0
2019-02-25 12:30:00,173.4,173.4,173.08,173.16,8882.0,163.9481,163.9481,163.6455,163.7211,8882.0
2019-02-25 12:40:00,173.26,173.3,172.96,172.98,11482.0,163.8157,163.8535,163.532,163.5509,11482.0
2019-02-25 12:50:00,173.05,173.1,172.46,172.72,36087.0,163.6171,163.6644,163.0593,163.3051,36087.0
2019-02-25 13:00:00,172.67,172.83,172.49,172.49,12621.0,163.2578,163.4091,163.0877,163.0877,12621.0
2019-02-25 13:10:00,172.52,172.81,172.49,172.72,6875.0,163.116,163.3902,163.0877,163.3051,6875.0
2019-02-25 13:20:00,172.74,172.8,172.59,172.59,14006.0,163.324,163.3808,163.1822,163.1822,14006.0
2019-02-25 13:30:00,172.61,172.62,172.34,172.46,9056.0,163.2011,163.2106,162.9458,163.0593,9056.0
2019-02-25 13:40:00,172.51,172.59,172.3,172.39,10102.0,163.1066,163.1822,162.908,162.9931,10102.0
2019-02-25 13:50:00,172.41,172.58,172.39,172.52,8541.0,163.012,163.1727,162.9931,163.116,8541.0
2019-02-25 14:00:00,172.49,172.79,172.49,172.79,6725.0,163.0877,163.3713,163.0877,163.3713,6725.0
2019-02-25 14:10:00,172.8,172.98,172.78,172.81,11010.0,163.3808,163.5509,163.3618,163.3902,11010.0
2019-02-25 14:20:00,172.78,172.88,172.72,172.87,7756.0,163.3618,163.4564,163.3051,163.4469,7756.0
2019-02-25 14:30:00,172.87,172.91,172.65,172.65,7717.0,163.4469,163.4848,163.2389,163.2389,7717.0
2019-02-25 14:40:00,172.65,172.97,172.65,172.84,9811.0,163.2389,163.5415,163.2389,163.4186,9811.0
2019-02-25 14:50:00,172.84,172.84,172.47,172.47,6920.0,163.4186,163.4186,163.0687,163.0687,6920.0
2019-02-25 15:00:00,172.49,172.63,172.49,172.56,10806.0,163.0877,163.22,163.0877,163.1538,10806.0
2019-02-25 15:10:00,172.56,172.67,172.45,172.55,11331.0,163.1538,163.2578,163.0498,163.1444,11331.0
2019-02-25 15:20:00,172.58,172.63,172.11,172.11,10171.0,163.1727,163.22,162.7284,162.7284,10171.0
2019-02-25 15:30:00,172.13,172.47,172.08,172.47,13897.0,162.7473,163.0687,162.7,163.0687,13897.0
2019-02-25 15:40:00,172.49,172.69,172.45,172.5,17134.0,163.0877,163.2768,163.0498,163.0971,17134.0
2019-02-25 15:50:00,172.49,172.6,172.34,172.51,48090.0,163.0877,163.1917,162.9458,163.1066,48090.0
2019-02-26 09:30:00,172.1,172.43,171.52,172.42,29978.0,162.7189,163.0309,162.1705,163.0215,29978.0
2019-02-26 09:40:00,172.47,173.01,172.42,172.61,14541.0,163.0687,163.5793,163.0215,163.2011,14541.0
2019-02-26 09:50:00,172.64,173.03,172.64,172.9,13006.0,163.2295,163.5982,163.2295,163.4753,13006.0
2019-02-26 10:00:00,172.88,173.09,172.78,172.99,16980.0,163.4564,163.6549,163.3618,163.5604,16980.0
2019-02-26 10:10:00,173.02,173.07,172.76,173.0,9454.0,163.5888,163.636,163.3429,163.5699,9454.0
2019-02-26 10:20:00,173.05,173.33,172.85,172.99,13161.0,163.6171,163.8819,163.428,163.5604,13161.0
2019-02-26 10:30:00,172.99,173.3,172.91,173.22,6111.0,163.5604,163.8535,163.4848,163.7779,6111.0
2019-02-26 10:40:00,173.18,173.22,172.82,172.84,11949.0,163.74,163.7779,163.3997,163.4186,11949.0
2019-02-26 10:50:00,172.75,172.75,172.38,172.38,13465.0,163.3335,163.3335,162.9837,162.9837,13465.0
2019-02-26 11:00:00,172.36,173.14,172.36,173.14,16456.0,162.9647,163.7022,162.9647,163.7022,16456.0
2019-02-26 11:10:00,173.1,173.65,173.09,173.4,10035.0,163.6644,164.1844,163.6549,163.9481,10035.0
2019-02-26 11:20:00,173.45,173.45,173.26,173.39,6822.0,163.9953,163.9953,163.8157,163.9386,6822.0
2019-02-26 11:30:00,173.41,173.57,173.18,173.41,10230.0,163.9575,164.1088,163.74,163.9575,10230.0
2019-02-26 11:40:00,173.41,173.59,173.26,173.55,8200.0,163.9575,164.1277,163.8157,164.0899,8200.0
2019-02-26 11:50:00,173.6,173.69,173.39,173.44,14189.0,164.1371,164.2222,163.9386,163.9859,14189.0
2019-02-26 12:00:00,173.45,173.45,173.22,173.31,7700.0,163.9953,163.9953,163.7779,163.863,7700.0
2019-02-26 12:10:00,173.25,173.35,173.18,173.25,8182.0,163.8062,163.9008,163.74,163.8062,8182.0
2019-02-26 12:20:00,173.29,173.55,173.27,173.38,7658.0,163.844,164.0899,163.8251,163.9291,7658.0
2019-02-26 12:30:00,173.43,173.48,173.07,173.14,10229.0,163.9764,164.0237,163.636,163.7022,10229.0
2019-02-26 12:40:00,173.13,173.21,172.85,172.93,7602.0,163.6928,163.7684,163.428,163.5037,7602.0
2019-02-26 12:50:00,172.98,173.0,172.89,172.91,5889.0,163.5509,163.5699,163.4659,163.4848,5889.0
2019-02-26 13:00:00,172.93,173.0,172.81,172.91,5176.0,163.5037,163.5699,163.3902,163.4848,5176.0
2019-02-26 13:10:00,172.9,173.2,172.84,173.13,7350.0,163.4753,163.759,163.4186,163.6928,7350.0
2019-02-26 13:20:00,173.21,173.22,172.96,172.96,8436.0,163.7684,163.7779,163.532,163.532,8436.0
2019-02-26 13:30:00,172.87,173.1,172.82,173.0,14431.0,163.4469,163.6644,163.3997,163.5699,14431.0
2019-02-26 13:40:00,172.94,172.94,172.68,172.91,5281.0,163.5131,163.5131,163.2673,163.4848,5281.0
2019-02-26 13:50:00,172.99,172.99,172.77,172.93,7801.0,163.5604,163.5604,163.3524,163.5037,7801.0
2019-02-26 14:00:00,172.9,172.93,172.79,172.8,12802.0,163.4753,163.5037,163.3713,163.3808,12802.0
2019-02-26 14:10:00,172.82,172.93,172.77,172.82,6770.0,163.3997,163.5037,163.3524,163.3997,6770.0
2019-02-26 14:20:00,172.87,172.9,172.72,172.73,6401.0,163.4469,163.4753,163.3051,163.3146,6401.0
2019-02-26 14:30:00,172.76,172.9,172.68,172.88,7579.0,163.3429,163.4753,163.2673,163.4564,7579.0
2019-02-26 14:40:00,172.88,172.91,172.72,172.85,12394.0,163.4564,163.4848,163.3051,163.428,12394.0
2019-02-26 14:50:00,172.84,173.12,172.81,173.1,8802.0,163.4186,163.6833,163.3902,163.6644,8802.0
2019-02-26 15:00:00,173.12,173.34,173.11,173.26,7951.0,163.6833,163.8913,163.6739,163.8157,7951.0
2019-02-26 15:10:00,173.28,173.34,173.21,173.21,7429.0,163.8346,163.8913,163.7684,163.7684,7429.0
2019-02-26 15:20:00,173.21,173.26,173.09,173.19,13799.0,163.7684,163.8157,163.6549,163.7495,13799.0
2019-02-26 15:30:00,173.16,173.29,173.06,173.08,12734.0,163.7211,163.844,163.6266,163.6455,12734.0
2019-02-26 15:40:00,173.09,173.11,172.92,172.93,20387.0,163.6549,163.6739,163.4942,163.5037,20387.0
2019-02-26 15:50:00,172.93,172.97,172.41,172.49,61777.0,163.5037,163.5415,163.012,163.0877,61777.0
2019-02-27 09:30:00,171.94,172.99,171.67,172.99,15624.0,162.5676,163.5604,162.3124,163.5604,15624.0
2019-02-27 09:40:00,172.99,173.28,172.99,173.0,7872.0,163.5604,163.8346,163.5604,163.5699,7872.0
2019-02-27 09:50:00,172.97,172.98,172.63,172.93,3806.0,163.5415,163.5509,163.22,163.5037,3806.0
2019-02-27 10:00:00,172.88,173.05,172.59,172.94,6552.0,163.4564,163.6171,163.1822,163.5131,6552.0
2019-02-27 10:10:00,172.95,172.95,172.24,172.35,19163.0,163.5226,163.5226,162.8513,162.9553,19163.0
2019-02-27 10:20:00,172.28,172.39,171.78,171.92,9887.0,162.8891,162.9931,162.4164,162.5487,9887.0
2019-02-27 10:30:00,171.93,172.29,171.93,172.29,6473.0,162.5582,162.8986,162.5582,162.8986,6473.0
2019-02-27 10:40:00,172.29,172.47,172.12,172.14,19904.0,162.8986,163.0687,162.7378,162.7567,19904.0
2019-02-27 10:50:00,172.08,172.13,171.73,171.93,8719.0,162.7,162.7473,162.3691,162.5582,8719.0
2019-02-27 11:00:00,171.94,172.33,171.91,172.33,7230.0,162.5676,162.9364,162.5393,162.9364,7230.0
2019-02-27 11:10:00,172.3,172.62,172.3,172.61,8100.0,162.908,163.2106,162.908,163.2011,8100.0
2019-02-27 11:20:00,172.66,173.03,172.6,172.96,18373.0,163.2484,163.5982,163.1917,163.532,18373.0
2019-02-27 11:30:00,172.9,172.93,172.78,172.9,10404.0,163.4753,163.5037,163.3618,163.4753,10404.0
2019-02-27 11:40:00,172.92,172.98,172.82,172.9,6478.0,163.4942,163.5509,163.3997,163.4753,6478.0
2019-02-27 11:50:00,172.94,173.02,172.75,172.81,6970.0,163.5131,163.5888,163.3335,163.3902,6970.0
2019-02-27 12:00:00,172.8,172.9,172.78,172.83,4243.0,163.3808,163.4753,163.3618,163.4091,4243.0
2019-02-27 12:10:00,172.83,172.9,172.76,172.89,6076.0,163.4091,163.4753,163.3429,163.4659,6076.0
2019-02-27 12:20:00,172.84,172.94,172.75,172.91,3700.0,163.4186,163.5131,163.3335,163.4848,3700.0
2019-02-27 12:30:00,172.93,173.15,172.93,173.07,4150.0,163.5037,163.7117,163.5037,163.636,4150.0
2019-02-27 12:40:00,173.15,173.15,173.0,173.03,2456.0,163.7117,163.7117,163.5699,163.5982,2456.0
2019-02-27 12:50:00,172.99,173.07,172.95,172.95,4219.0,163.5604,163.636,163.5226,163.5226,4219.0
2019-02-27 13:00:00,172.96,173.06,172.96,173.03,4256.0,163.532,163.6266,163.532,163.5982,4256.0
2019-02-27 13:10:00,173.07,173.32,173.06,173.27,2310.0,163.636,163.8724,163.6266,163.8251,2310.0
2019-02-27 13:20:00,173.19,173.47,173.19,173.39,8823.0,163.7495,164.0142,163.7495,163.9386,8823.0
2019-02-27 13:30:00,173.42,173.46,173.2,173.2,4800.0,163.967,164.0048,163.759,163.759,4800.0
2019-02-27 13:40:00,173.24,173.31,173.13,173.23,5995.0,163.7968,163.863,163.6928,163.7873,5995.0
2019-02-27 13:50:00,173.22,173.42,173.21,173.28,8214.0,163.7779,163.967,163.7684,163.8346,8214.0
2019-02-27 14:00:00,173.21,173.32,173.21,173.31,5007.0,163.7684,163.8724,163.7684,163.863,5007.0
2019-02-27 14:10:00,173.26,173.39,173.24,173.38,8411.0,163.8157,163.9386,163.7968,163.9291,8411.0
2019-02-27 14:20:00,173.4,173.46,173.38,173.41,6446.0,163.9481,164.0048,163.9291,163.9575,6446.0
2019-02-27 14:30:00,173.4,173.59,173.4,173.57,14866.0,163.9481,164.1277,163.9481,164.1088,14866.0
2019-02-27 14:40:00,173.55,173.55,173.31,173.41,11135.0,164.0899,164.0899,163.863,163.9575,11135.0
2019-02-27 14:50:00,173.38,173.47,173.34,173.46,6575.0,163.9291,164.0142,163.8913,164.0048,6575.0
2019-02-27 15:00:00,173.46,173.6,173.39,173.6,14074.0,164.0048,164.1371,163.9386,164.1371,14074.0
2019-02-27 15:10:00,173.6,173.82,173.6,173.69,25074.0,164.1371,164.3452,164.1371,164.2222,25074.0
2019-02-27 15:20:00,173.67,173.7,173.5,173.5,10508.0,164.2033,164.2317,164.0426,164.0426,10508.0
2019-02-27 15:30:00,173.46,173.77,173.41,173.75,18872.0,164.0048,164.2979,163.9575,164.279,18872.0
2019-02-27 15:40:00,173.73,173.78,173.53,173.74,19795.0,164.2601,164.3073,164.071,164.2695,19795.0
2019-02-27 15:50:00,173.77,173.77,173.43,173.61,44551.0,164.2979,164.2979,163.9764,164.1466,44551.0
2019-02-28 09:30:00,173.9,174.08,173.81,173.93,15289.0,164.4208,164.591,164.3357,164.4492,15289.0
2019-02-28 09:40:00,174.05,174.63,174.04,174.43,5825.0,164.5626,165.111,164.5532,164.9219,5825.0
2019-02-28 09:50:00,174.48,174.87,174.44,174.67,6635.0,164.9692,165.3379,164.9314,165.1488,6635.0
2019-02-28 10:00:00,174.72,174.77,173.89,173.96,10838.0,165.1961,165.2434,164.4113,164.4775,10838.0
2019-02-28 10:10:00,174.0,174.42,173.94,174.38,5891.0,164.5153,164.9125,164.4586,164.8746,5891.0
2019-02-28 10:20:00,174.38,174.46,174.07,174.27,4837.0,164.8746,164.9503,164.5815,164.7706,4837.0
2019-02-28 10:30:00,174.37,174.45,174.3,174.39,6091.0,164.8652,164.9408,164.799,164.8841,6091.0
2019-02-28 10:40:00,174.39,174.39,173.89,174.12,7490.0,164.8841,164.8841,164.4113,164.6288,7490.0
2019-02-28 10:50:00,174.04,174.08,173.49,173.95,9831.0,164.5532,164.591,164.0331,164.4681,9831.0
2019-02-28 11:00:00,173.93,174.1,173.72,173.81,7469.0,164.4492,164.6099,164.2506,164.3357,7469.0
2019-02-28 11:10:00,173.8,174.3,173.69,174.29,12322.0,164.3262,164.799,164.2222,164.7895,12322.0
2019-02-28 11:20:00,174.25,174.4,174.1,174.12,9531.0,164.7517,164.8935,164.6099,164.6288,9531.0
2019-02-28 11:30:00,174.09,174.37,174.09,174.37,4700.0,164.6004,164.8652,164.6004,164.8652,4700.0
2019-02-28 11:40:00,174.34,174.4,174.27,174.27,5002.0,164.8368,164.8935,164.7706,164.7706,5002.0
2019-02-28 11:50:00,174.28,174.46,174.27,174.36,5816.0,164.7801,164.9503,164.7706,164.8557,5816.0
2019-02-28 12:00:00,174.37,174.39,174.3,174.34,3600.0,164.8652,164.8841,164.799,164.8368,3600.0
2019-02-28 12:10:00,174.35,174.55,174.31,174.46,11859.0,164.8463,165.0354,164.8084,164.9503,11859.0
2019-02-28 12:20:00,174.5,174.58,174.44,174.48,5875.0,164.9881,165.0637,164.9314,164.9692,5875.0
2019-02-28 12:30:00,174.52,174.53,174.41,174.49,4429.0,165.007,165.0165,164.903,164.9786,4429.0
2019-02-28 12:40:00,174.47,174.48,174.35,174.35,2989.0,164.9597,164.9692,164.8463,164.8463,2989.0
2019-02-28 12:50:00,174.31,174.47,174.21,174.47,7836.0,164.8084,164.9597,164.7139,164.9597,7836.0
2019-02-28 13:00:00,174.47,174.49,174.24,174.26,3426.0,164.9597,164.9786,164.7423,164.7612,3426.0
2019-02-28 13:10:00,174.28,174.33,174.23,174.24,9178.0,164.7801,164.8274,164.7328,164.7423,9178.0
2019-02-28 13:20:00,174.21,174.25,174.19,174.23,3313.0,164.7139,164.7517,164.695,164.7328,3313.0
2019-02-28 13:30:00,174.24,174.39,174.22,174.36,4474.0,164.7423,164.8841,164.7234,164.8557,4474.0
2019-02-28 13:40:00,174.37,174.37,174.04,174.05,7283.0,164.8652,164.8652,164.5532,164.5626,7283.0
2019-02-28 13:50:00,174.06,174.06,173.97,173.98,5457.0,164.5721,164.5721,164.487,164.4964,5457.0
2019-02-28 14:00:00,173.98,174.06,173.92,173.96,8247.0,164.4964,164.5721,164.4397,164.4775,8247.0
2019-02-28 14:10:00,173.94,173.97,173.86,173.97,13295.0,164.4586,164.487,164.383,164.487,13295.0
2019-02-28 14:20:00,173.97,174.05,173.93,174.02,6777.0,164.487,164.5626,164.4492,164.5343,6777.0
2019-02-28 14:30:00,174.01,174.03,173.57,173.57,9523.0,164.5248,164.5437,164.1088,164.1088,9523.0
2019-02-28 14:40:00,173.56,173.65,173.52,173.55,10914.0,164.0993,164.1844,164.0615,164.0899,10914.0
2019-02-28 14:50:00,173.55,173.58,173.37,173.51,13037.0,164.0899,164.1182,163.9197,164.0521,13037.0
2019-02-28 15:00:00,173.49,173.61,173.38,173.44,15616.0,164.0331,164.1466,163.9291,163.9859,15616.0
2019-02-28 15:10:00,173.45,173.64,173.32,173.37,16111.0,163.9953,164.175,163.8724,163.9197,16111.0
2019-02-28 15:20:00,173.38,173.39,173.08,173.35,19111.0,163.9291,163.9386,163.6455,163.9008,19111.0
2019-02-28 15:30:00,173.38,173.61,173.34,173.48,23929.0,163.9291,164.1466,163.8913,164.0237,23929.0
2019-02-28 15:40:00,173.5,173.5,172.98,173.04,43655.0,164.0426,164.0426,163.5509,163.6077,43655.0
2019-02-28 15:50:00,173.03,173.24,172.76,173.12,91174.0,163.5982,163.7968,163.3429,163.6833,91174.0
2019-03-01 09:30:00,174.86,175.85,174.86,175.85,23478.0,165.3285,166.2645,165.3285,166.2645,23478.0
2019-03-01 09:40:00,175.89,176.0,175.59,175.61,21465.0,166.3023,166.4063,166.0187,166.0376,21465.0
2019-03-01 09:50:00,175.64,175.81,175.47,175.66,6497.0,166.0659,166.2267,165.9052,166.0849,6497.0
2019-03-01 10:00:00,175.62,175.64,175.09,175.2,23866.0,166.047,166.0659,165.5459,165.6499,23866.0
2019-03-01 10:10:00,175.29,175.29,174.88,175.0,5763.0,165.735,165.735,165.3474,165.4608,5763.0
2019-03-01 10:20:00,175.05,175.68,175.04,175.36,19921.0,165.5081,166.1038,165.4987,165.8012,19921.0
2019-03-01 10:30:00,175.37,175.52,175.17,175.44,4702.0,165.8107,165.9525,165.6216,165.8769,4702.0
2019-03-01 10:40:00,175.41,175.71,175.4,175.64,8992.0,165.8485,166.1321,165.839,166.0659,8992.0
2019-03-01 10:50:00,175.64,175.64,175.22,175.23,7458.0,166.0659,166.0659,165.6688,165.6783,7458.0
2019-03-01 11:00:00,175.15,175.25,174.84,174.9,7194.0,165.6027,165.6972,165.3096,165.3663,7194.0
2019-03-01 11:10:00,174.9,174.99,174.69,174.87,5864.0,165.3663,165.4514,165.1677,165.3379,5864.0
2019-03-01 11:20:00,174.85,174.91,174.63,174.8,7944.0,165.319,165.3757,165.111,165.2717,7944.0
2019-03-01 11:30:00,174.87,175.13,174.74,175.13,5030.0,165.3379,165.5837,165.215,165.5837,5030.0
2019-03-01 11:40:00,175.06,175.11,174.81,174.81,3310.0,165.5176,165.5648,165.2812,165.2812,3310.0
2019-03-01 11:50:00,174.81,175.03,174.69,175.03,6740.0,165.2812,165.4892,165.1677,165.4892,6740.0
2019-03-01 12:00:00,174.97,175.12,174.9,175.12,4373.0,165.4325,165.5743,165.3663,165.5743,4373.0
2019-03-01 12:10:00,175.11,175.35,175.09,175.29,7287.0,165.5648,165.7918,165.5459,165.735,7287.0
2019-03-01 12:20:00,175.26,175.31,175.14,175.31,13062.0,165.7067,165.7539,165.5932,165.7539,13062.0
2019-03-01 12:30:00,175.3,175.33,174.96,175.01,18888.0,165.7445,165.7728,165.423,165.4703,18888.0
2019-03-01 12:40:00,175.05,175.22,175.05,175.22,2500.0,165.5081,165.6688,165.5081,165.6688,2500.0
2019-03-01 12:50:00,175.19,175.27,175.17,175.2,5943.0,165.6405,165.7161,165.6216,165.6499,5943.0
2019-03-01 13:00:00,175.18,175.33,175.15,175.3,5300.0,165.631,165.7728,165.6027,165.7445,5300.0
2019-03-01 13:10:00,175.31,175.42,175.31,175.37,3862.0,165.7539,165.8579,165.7539,165.8107,3862.0
2019-03-01 13:20:00,175.33,175.48,175.33,175.47,11791.0,165.7728,165.9147,165.7728,165.9052,11791.0
2019-03-01 13:30:00,175.47,175.57,175.43,175.49,7667.0,165.9052,165.9998,165.8674,165.9241,7667.0
2019-03-01 13:40:00,175.5,175.58,175.48,175.51,2100.0,165.9336,166.0092,165.9147,165.943,2100.0
2019-03-01 13:50:00,175.48,175.48,175.24,175.25,4119.0,165.9147,165.9147,165.6878,165.6972,4119.0
2019-03-01 14:00:00,175.29,175.32,175.2,175.28,4517.0,165.735,165.7634,165.6499,165.7256,4517.0
2019-03-01 14:10:00,175.31,175.53,175.29,175.44,6164.0,165.7539,165.9619,165.735,165.8769,6164.0
2019-03-01 14:20:00,175.45,175.87,175.4,175.83,6679.0,165.8863,166.2834,165.839,166.2456,6679.0
2019-03-01 14:30:00,175.87,175.87,175.62,175.74,5671.0,166.2834,166.2834,166.047,166.1605,5671.0
2019-03-01 14:40:00,175.72,175.82,175.57,175.59,11418.0,166.1416,166.2361,165.9998,166.0187,11418.0
2019-03-01 14:50:00,175.63,175.83,175.57,175.76,6980.0,166.0565,166.2456,165.9998,166.1794,6980.0
2019-03-01 15:00:00,175.77,175.77,175.63,175.69,7200.0,166.1889,166.1889,166.0565,166.1132,7200.0
2019-03-01 15:10:00,175.71,175.88,175.55,175.56,13896.0,166.1321,166.2929,165.9809,165.9903,13896.0
2019-03-01 15:20:00,175.55,175.56,175.39,175.49,9202.0,165.9809,165.9903,165.8296,165.9241,9202.0
2019-03-01 15:30:00,175.55,175.59,175.37,175.55,15673.0,165.9809,166.0187,165.8107,165.9809,15673.0
2019-03-01 15:40:00,175.55,175.96,175.5,175.83,22784.0,165.9809,166.3685,165.9336,166.2456,22784.0
2019-03-01 15:50:00,175.8,175.85,175.47,175.68,70353.0,166.2172,166.2645,165.9052,166.1038,70353.0
2019-03-04 09:30:00,175.55,177.0,175.17,175.19,94277.0,165.9809,167.3518,165.6216,165.6405,94277.0
2019-03-04 09:40:00,175.2,175.53,174.7,174.77,36674.0,165.6499,165.9619,165.1772,165.2434,36674.0
2019-03-04 09:50:00,174.78,175.13,174.47,175.13,24494.0,165.2528,165.5837,164.9597,165.5837,24494.0
2019-03-04 10:00:00,175.08,175.72,175.04,175.53,20066.0,165.5365,166.1416,165.4987,165.9619,20066.0
2019-03-04 10:10:00,175.53,175.53,174.99,175.52,17724.0,165.9619,165.9619,165.4514,165.9525,17724.0
2019-03-04 10:20:00,175.35,175.35,174.53,174.58,34215.0,165.7918,165.7918,165.0165,165.0637,34215.0
2019-03-04 10:30:00,174.75,175.25,174.71,175.22,12168.0,165.2245,165.6972,165.1866,165.6688,12168.0
2019-03-04 10:40:00,175.21,175.91,175.15,175.78,13187.0,165.6594,166.3212,165.6027,166.1983,13187.0
2019-03-04 10:50:00,175.76,175.77,175.14,175.14,19362.0,166.1794,166.1889,165.5932,165.5932,19362.0
2019-03-04 11:00:00,175.13,175.19,174.67,174.7,12167.0,165.5837,165.6405,165.1488,165.1772,12167.0
2019-03-04 11:10:00,174.5,174.73,174.32,174.39,25982.0,164.9881,165.2056,164.8179,164.8841,25982.0
2019-03-04 11:20:00,174.39,174.5,172.97,173.01,35447.0,164.8841,164.9881,163.5415,163.5793,35447.0
2019-03-04 11:30:00,173.07,173.17,172.86,172.98,15227.0,163.636,163.7306,163.4375,163.5509,15227.0
2019-03-04 11:40:00,172.97,173.09,172.2,172.25,29479.0,163.5415,163.6549,162.8135,162.8607,29479.0
2019-03-04 11:50:00,172.24,172.42,171.76,172.19,31691.0,162.8513,163.0215,162.3974,162.804,31691.0
2019-03-04 12:00:00,172.14,172.52,172.05,172.19,14148.0,162.7567,163.116,162.6716,162.804,14148.0
2019-03-04 12:10:00,172.19,172.23,171.23,171.31,17826.0,162.804,162.8418,161.8963,161.972,17826.0
2019-03-04 12:20:00,171.29,171.77,171.29,171.77,16759.0,161.9531,162.4069,161.9531,162.4069,16759.0
2019-03-04 12:30:00,171.72,171.95,171.64,171.74,16854.0,162.3596,162.5771,162.284,162.3785,16854.0
2019-03-04 12:40:00,171.6,171.62,171.06,171.27,17292.0,162.2462,162.2651,161.7356,161.9342,17292.0
2019-03-04 12:50:00,171.19,171.41,170.99,171.17,14065.0,161.8585,162.0665,161.6694,161.8396,14065.0
2019-03-04 13:00:00,171.17,171.17,170.54,170.55,14252.0,161.8396,161.8396,161.2439,161.2534,14252.0
2019-03-04 13:10:00,170.67,171.01,170.67,170.98,10888.0,161.3669,161.6883,161.3669,161.66,10888.0
2019-03-04 13:20:00,171.06,171.18,170.94,171.18,12060.0,161.7356,161.8491,161.6221,161.8491,12060.0
2019-03-04 13:30:00,171.21,171.26,171.12,171.12,14358.0,161.8774,161.9247,161.7923,161.7923,14358.0
2019-03-04 13:40:00,171.12,171.43,171.11,171.37,11120.0,161.7923,162.0854,161.7829,162.0287,11120.0
2019-03-04 13:50:00,171.4,171.61,171.31,171.55,14671.0,162.0571,162.2556,161.972,162.1989,14671.0
2019-03-04 14:00:00,171.6,171.61,171.29,171.32,15090.0,162.2462,162.2556,161.9531,161.9814,15090.0
2019-03-04 14:10:00,171.31,171.32,171.03,171.17,18502.0,161.972,161.9814,161.7072,161.8396,18502.0
2019-03-04 14:20:00,171.12,171.47,171.1,171.47,14963.0,161.7923,162.1233,161.7734,162.1233,14963.0
2019-03-04 14:30:00,171.47,171.56,171.31,171.43,19751.0,162.1233,162.2083,161.972,162.0854,19751.0
2019-03-04 14:40:00,171.46,171.56,171.29,171.31,14476.0,162.1138,162.2083,161.9531,161.972,14476.0
2019-03-04 14:50:00,171.3,171.55,171.27,171.28,20550.0,161.9625,162.1989,161.9342,161.9436,20550.0
2019-03-04 15:00:00,171.26,171.3,170.99,171.07,18858.0,161.9247,161.9625,161.6694,161.7451,18858.0
2019-03-04 15:10:00,171.04,171.59,171.04,171.59,18266.0,161.7167,162.2367,161.7167,162.2367,18266.0
2019-03-04 15:20:00,171.58,171.64,171.38,171.41,14440.0,162.2273,162.284,162.0382,162.0665,14440.0
2019-03-04 15:30:00,171.38,172.03,171.32,171.89,20565.0,162.0382,162.6527,161.9814,162.5204,20565.0
2019-03-04 15:40:00,171.9,172.35,171.79,172.13,40388.0,162.5298,162.9553,162.4258,162.7473,40388.0
2019-03-04 15:50:00,172.1,172.28,171.97,172.24,52481.0,162.7189,162.8891,162.596,162.8513,52481.0
2019-03-05 09:30:00,172.24,173.08,172.2,172.62,34204.0,162.8513,163.6455,162.8135,163.2106,34204.0
2019-03-05 09:40:00,172.5,173.38,172.5,173.3,23000.0,163.0971,163.9291,163.0971,163.8535,23000.0
2019-03-05 09:50:00,173.25,173.36,173.05,173.15,5405.0,163.8062,163.9102,163.6171,163.7117,5405.0
2019-03-05 10:00:00,173.18,173.66,172.72,172.72,20966.0,163.74,164.1939,163.3051,163.3051,20966.0
2019-03-05 10:10:00,172.67,172.67,172.25,172.28,9650.0,163.2578,163.2578,162.8607,162.8891,9650.0
2019-03-05 10:20:00,172.28,172.45,171.76,171.83,18343.0,162.8891,163.0498,162.3974,162.4636,18343.0
2019-03-05 10:30:00,171.88,172.17,171.87,171.98,21980.0,162.5109,162.7851,162.5015,162.6055,21980.0
2019-03-05 10:40:00,172.02,172.07,171.79,171.85,23781.0,162.6433,162.6905,162.4258,162.4825,23781.0
2019-03-05 10:50:00,171.86,172.14,171.86,172.02,13040.0,162.492,162.7567,162.492,162.6433,13040.0
2019-03-05 11:00:00,172.05,172.07,171.8,172.05,14714.0,162.6716,162.6905,162.4353,162.6716,14714.0
2019-03-05 11:10:00,172.12,172.21,171.88,172.0,10248.0,162.7378,162.8229,162.5109,162.6244,10248.0
2019-03-05 11:20:00,171.99,172.09,171.86,171.93,9824.0,162.6149,162.7095,162.492,162.5582,9824.0
2019-03-05 11:30:00,171.9,172.06,171.9,172.02,11091.0,162.5298,162.6811,162.5298,162.6433,11091.0
2019-03-05 11:40:00,172.02,172.14,171.94,171.95,9905.0,162.6433,162.7567,162.5676,162.5771,9905.0
2019-03-05 11:50:00,171.96,171.99,171.38,171.63,18447.0,162.5865,162.6149,162.0382,162.2745,18447.0
2019-03-05 12:00:00,171.65,171.74,171.49,171.54,8143.0,162.2934,162.3785,162.1422,162.1894,8143.0
2019-03-05 12:10:00,171.51,171.64,171.3,171.41,22833.0,162.1611,162.284,161.9625,162.0665,22833.0
2019-03-05 12:20:00,171.36,171.66,171.33,171.59,7149.0,162.0193,162.3029,161.9909,162.2367,7149.0
2019-03-05 12:30:00,171.56,171.65,171.46,171.49,10651.0,162.2083,162.2934,162.1138,162.1422,10651.0
2019-03-05 12:40:00,171.47,171.71,171.46,171.7,12704.0,162.1233,162.3502,162.1138,162.3407,12704.0
2019-03-05 12:50:00,171.74,172.04,171.74,172.04,2401.0,162.3785,162.6622,162.3785,162.6622,2401.0
2019-03-05 13:00:00,172.02,172.31,172.01,172.31,3800.0,162.6433,162.9175,162.6338,162.9175,3800.0
2019-03-05 13:10:00,172.25,172.45,172.25,172.44,6474.0,162.8607,163.0498,162.8607,163.0404,6474.0
2019-03-05 13:20:00,172.41,172.49,172.02,172.08,14424.0,163.012,163.0877,162.6433,162.7,14424.0
2019-03-05 13:30:00,172.07,172.27,172.05,172.2,9681.0,162.6905,162.8796,162.6716,162.8135,9681.0
2019-03-05 13:40:00,172.13,172.19,171.97,172.19,6564.0,162.7473,162.804,162.596,162.804,6564.0
2019-03-05 13:50:00,172.22,172.22,171.9,171.91,16348.0,162.8324,162.8324,162.5298,162.5393,16348.0
2019-03-05 14:00:00,171.9,171.94,171.67,171.67,9600.0,162.5298,162.5676,162.3124,162.3124,9600.0
2019-03-05 14:10:00,171.67,171.77,171.63,171.76,9547.0,162.3124,162.4069,162.2745,162.3974,9547.0
2019-03-05 14:20:00,171.78,171.82,171.67,171.71,8945.0,162.4164,162.4542,162.3124,162.3502,8945.0
2019-03-05 14:30:00,171.72,171.72,171.31,171.42,10100.0,162.3596,162.3596,161.972,162.076,10100.0
2019-03-05 14:40:00,171.46,171.67,171.36,171.59,18968.0,162.1138,162.3124,162.0193,162.2367,18968.0
2019-03-05 14:50:00,171.6,171.68,171.47,171.56,9173.0,162.2462,162.3218,162.1233,162.2083,9173.0
2019-03-05 15:00:00,171.53,171.55,171.3,171.32,15696.0,162.18,162.1989,161.9625,161.9814,15696.0
2019-03-05 15:10:00,171.29,171.41,171.09,171.12,33028.0,161.9531,162.0665,161.764,161.7923,33028.0
2019-03-05 15:20:00,171.08,171.14,170.86,170.87,25320.0,161.7545,161.8112,161.5465,161.556,25320.0
2019-03-05 15:30:00,170.84,171.12,170.77,171.12,39665.0,161.5276,161.7923,161.4614,161.7923,39665.0
2019-03-05 15:40:00,171.14,171.5,171.14,171.26,33375.0,161.8112,162.1516,161.8112,161.9247,33375.0
2019-03-05 15:50:00,171.27,171.35,170.97,171.06,77141.0,161.9342,162.0098,161.6505,161.7356,77141.0
2019-03-06 09:30:00,171.05,171.18,170.62,170.96,15153.0,161.7261,161.8491,161.3196,161.6411,15153.0
2019-03-06 09:40:00,171.12,171.45,170.91,171.41,7033.0,161.7923,162.1043,161.5938,162.0665,7033.0
2019-03-06 09:50:00,171.41,171.57,171.11,171.48,10958.0,162.0665,162.2178,161.7829,162.1327,10958.0
2019-03-06 10:00:00,171.41,171.5,171.04,171.19,7768.0,162.0665,162.1516,161.7167,161.8585,7768.0
2019-03-06 10:10:00,171.19,171.5,171.05,171.24,18350.0,161.8585,162.1516,161.7261,161.9058,18350.0
2019-03-06 10:20:00,171.23,171.24,170.52,170.52,29471.0,161.8963,161.9058,161.225,161.225,29471.0
2019-03-06 10:30:00,170.48,170.53,169.93,170.05,16736.0,161.1872,161.2345,160.6672,160.7807,16736.0
2019-03-06 10:40:00,170.01,170.06,169.76,169.76,16029.0,160.7428,160.7901,160.5065,160.5065,16029.0
2019-03-06 10:50:00,169.79,170.06,169.74,169.82,43245.0,160.5348,160.7901,160.4876,160.5632,43245.0
2019-03-06 11:00:00,169.76,170.07,169.68,170.03,34047.0,160.5065,160.7996,160.4308,160.7617,34047.0
2019-03-06 11:10:00,170.01,170.1,169.72,169.72,14786.0,160.7428,160.8279,160.4686,160.4686,14786.0
2019-03-06 11:20:00,169.72,169.94,169.69,169.78,15854.0,160.4686,160.6767,160.4403,160.5254,15854.0
2019-03-06 11:30:00,169.82,169.9,169.36,169.36,10410.0,160.5632,160.6388,160.1283,160.1283,10410.0
2019-03-06 11:40:00,169.36,169.62,169.03,169.55,12961.0,160.1283,160.3741,159.8163,160.3079,12961.0
2019-03-06 11:50:00,169.52,169.52,169.3,169.43,12400.0,160.2795,160.2795,160.0715,160.1945,12400.0
2019-03-06 12:00:00,169.44,169.85,169.43,169.78,6233.0,160.2039,160.5916,160.1945,160.5254,6233.0
2019-03-06 12:10:00,169.74,169.77,169.47,169.47,12046.0,160.4876,160.5159,160.2323,160.2323,12046.0
2019-03-06 12:20:00,169.43,169.67,169.3,169.34,15200.0,160.1945,160.4214,160.0715,160.1094,15200.0
2019-03-06 12:30:00,169.34,169.67,169.33,169.56,29882.0,160.1094,160.4214,160.0999,160.3174,29882.0
2019-03-06 12:40:00,169.55,169.58,169.33,169.37,7106.0,160.3079,160.3363,160.0999,160.1377,7106.0
2019-03-06 12:50:00,169.4,169.51,169.3,169.47,5140.0,160.1661,160.2701,160.0715,160.2323,5140.0
2019-03-06 13:00:00,169.51,169.59,169.41,169.41,9513.0,160.2701,160.3457,160.1755,160.1755,9513.0
2019-03-06 13:10:00,169.48,169.64,169.48,169.64,7230.0,160.2417,160.393,160.2417,160.393,7230.0
2019-03-06 13:20:00,169.6,169.6,169.28,169.34,22871.0,160.3552,160.3552,160.0526,160.1094,22871.0
2019-03-06 13:30:00,169.35,169.7,169.35,169.7,13137.0,160.1188,160.4497,160.1188,160.4497,13137.0
2019-03-06 13:40:00,169.7,169.84,169.65,169.65,6900.0,160.4497,160.5821,160.4025,160.4025,6900.0
2019-03-06 13:50:00,169.65,170.2,169.59,170.19,6039.0,160.4025,160.9225,160.3457,160.913,6039.0
2019-03-06 14:00:00,170.19,170.35,170.15,170.31,6640.0,160.913,161.0643,160.8752,161.0265,6640.0
2019-03-06 14:10:00,170.34,170.56,170.34,170.46,12555.0,161.0549,161.2629,161.0549,161.1683,12555.0
2019-03-06 14:20:00,170.45,170.78,170.45,170.6,8428.0,161.1589,161.4709,161.1589,161.3007,8428.0
2019-03-06 14:30:00,170.6,170.72,170.42,170.57,9708.0,161.3007,161.4141,161.1305,161.2723,9708.0
2019-03-06 14:40:00,170.58,170.59,170.39,170.4,9201.0,161.2818,161.2912,161.1021,161.1116,9201.0
2019-03-06 14:50:00,170.41,170.56,170.29,170.35,16908.0,161.121,161.2629,161.0076,161.0643,16908.0
2019-03-06 15:00:00,170.31,170.35,170.02,170.05,15189.0,161.0265,161.0643,160.7523,160.7807,15189.0
2019-03-06 15:10:00,170.05,170.05,169.8,169.9,13419.0,160.7807,160.7807,160.5443,160.6388,13419.0
2019-03-06 15:20:00,169.87,169.98,169.75,169.9,12746.0,160.6105,160.7145,160.497,160.6388,12746.0
2019-03-06 15:30:00,169.9,170.14,169.84,170.08,16229.0,160.6388,160.8658,160.5821,160.809,16229.0
2019-03-06 15:40:00,170.03,170.18,169.9,170.0,23455.0,160.7617,160.9036,160.6388,160.7334,23455.0
2019-03-06 15:50:00,170.01,170.26,169.89,170.13,88053.0,160.7428,160.9792,160.6294,160.8563,88053.0
2019-03-07 09:30:00,169.54,169.95,168.92,169.14,13537.0,160.2985,160.6861,159.7123,159.9203,13537.0
2019-03-07 09:40:00,169.16,169.28,168.76,168.76,7774.0,159.9392,160.0526,159.561,159.561,7774.0
2019-03-07 09:50:00,168.64,168.7,168.2,168.58,7183.0,159.4475,159.5042,159.0315,159.3908,7183.0
2019-03-07 10:00:00,168.61,168.85,168.6,168.72,7282.0,159.4192,159.6461,159.4097,159.5232,7282.0
2019-03-07 10:10:00,168.78,169.02,168.35,168.35,21274.0,159.5799,159.8068,159.1733,159.1733,21274.0
2019-03-07 10:20:00,168.3,168.81,168.22,168.81,8757.0,159.126,159.6082,159.0504,159.6082,8757.0
2019-03-07 10:30:00,168.79,169.18,168.73,169.04,13062.0,159.5893,159.9581,159.5326,159.8257,13062.0
2019-03-07 10:40:00,169.04,169.18,168.83,169.18,11459.0,159.8257,159.9581,159.6272,159.9581,11459.0
2019-03-07 10:50:00,169.21,169.67,169.14,169.55,10465.0,159.9864,160.4214,159.9203,160.3079,10465.0
2019-03-07 11:00:00,169.54,169.54,169.11,169.26,13131.0,160.2985,160.2985,159.8919,160.0337,13131.0
2019-03-07 11:10:00,169.31,169.34,169.01,169.12,8210.0,160.081,160.1094,159.7973,159.9014,8210.0
2019-03-07 11:20:00,169.12,169.47,168.98,169.47,7487.0,159.9014,160.2323,159.769,160.2323,7487.0
2019-03-07 11:30:00,169.5,169.9,169.5,169.82,7445.0,160.2606,160.6388,160.2606,160.5632,7445.0
2019-03-07 11:40:00,169.87,170.37,169.86,170.25,14279.0,160.6105,161.0832,160.601,160.9698,14279.0
2019-03-07 11:50:00,170.24,170.37,169.95,170.03,19631.0,160.9603,161.0832,160.6861,160.7617,19631.0
2019-03-07 12:00:00,169.98,169.98,169.58,169.64,8771.0,160.7145,160.7145,160.3363,160.393,8771.0
2019-03-07 12:10:00,169.66,169.68,169.28,169.33,7513.0,160.4119,160.4308,160.0526,160.0999,7513.0
2019-03-07 12:20:00,169.26,169.61,169.2,169.59,14087.0,160.0337,160.3646,159.977,160.3457,14087.0
2019-03-07 12:30:00,169.61,169.77,169.44,169.71,12469.0,160.3646,160.5159,160.2039,160.4592,12469.0
2019-03-07 12:40:00,169.72,169.8,169.67,169.8,5112.0,160.4686,160.5443,160.4214,160.5443,5112.0
2019-03-07 12:50:00,169.8,170.16,169.7,170.09,6153.0,160.5443,160.8847,160.4497,160.8185,6153.0
2019-03-07 13:00:00,170.03,170.14,169.99,170.05,7038.0,160.7617,160.8658,160.7239,160.7807,7038.0
2019-03-07 13:10:00,170.12,170.28,170.03,170.12,7646.0,160.8468,160.9981,160.7617,160.8468,7646.0
2019-03-07 13:20:00,170.13,170.18,170.0,170.17,7711.0,160.8563,160.9036,160.7334,160.8941,7711.0
2019-03-07 13:30:00,170.14,170.14,169.65,169.75,21506.0,160.8658,160.8658,160.4025,160.497,21506.0
2019-03-07 13:40:00,169.75,170.02,169.75,169.96,8784.0,160.497,160.7523,160.497,160.6956,8784.0
2019-03-07 13:50:00,169.99,170.0,169.88,169.9,18948.0,160.7239,160.7334,160.6199,160.6388,18948.0
2019-03-07 14:00:00,169.92,170.07,169.73,169.73,24383.0,160.6577,160.7996,160.4781,160.4781,24383.0
2019-03-07 14:10:00,169.72,169.73,169.48,169.62,12354.0,160.4686,160.4781,160.2417,160.3741,12354.0
2019-03-07 14:20:00,169.65,169.85,169.65,169.75,8212.0,160.4025,160.5916,160.4025,160.497,8212.0
2019-03-07 14:30:00,169.78,169.8,169.19,169.2,24521.0,160.5254,160.5443,159.9675,159.977,24521.0
2019-03-07 14:40:00,169.21,169.45,169.14,169.25,19918.0,159.9864,160.2134,159.9203,160.0243,19918.0
2019-03-07 14:50:00,169.24,169.31,168.99,169.07,10596.0,160.0148,160.081,159.7784,159.8541,10596.0
2019-03-07 15:00:00,169.05,169.36,168.92,169.29,22518.0,159.8352,160.1283,159.7123,160.0621,22518.0
2019-03-07 15:10:00,169.27,169.6,169.2,169.59,15069.0,160.0432,160.3552,159.977,160.3457,15069.0
2019-03-07 15:20:00,169.58,169.7,169.37,169.37,18069.0,160.3363,160.4497,160.1377,160.1377,18069.0
2019-03-07 15:30:00,169.35,169.52,169.22,169.52,27788.0,160.1188,160.2795,159.9959,160.2795,27788.0
2019-03-07 15:40:00,169.53,169.58,169.23,169.23,35633.0,160.289,160.3363,160.0054,160.0054,35633.0
2019-03-07 15:50:00,169.22,169.43,169.13,169.37,76876.0,159.9959,160.1945,159.9108,160.1377,76876.0
2019-03-08 09:30:00,168.19,168.48,167.78,168.34,28832.0,159.022,159.2962,158.6344,159.1639,28832.0
2019-03-08 09:40:00,168.21,168.63,168.17,168.58,8649.0,159.041,159.4381,159.0031,159.3908,8649.0
2019-03-08 09:50:00,168.7,169.07,168.66,168.79,7304.0,159.5042,159.8541,159.4664,159.5893,7304.0
2019-03-08 10:00:00,168.74,168.74,168.33,168.49,10762.0,159.5421,159.5421,159.1544,159.3057,10762.0
2019-03-08 10:10:00,168.66,168.78,168.42,168.57,15044.0,159.4664,159.5799,159.2395,159.3813,15044.0
2019-03-08 10:20:00,168.57,168.92,168.48,168.85,10752.0,159.3813,159.7123,159.2962,159.6461,10752.0
2019-03-08 10:30:00,168.95,168.95,168.71,168.71,9010.0,159.7406,159.7406,159.5137,159.5137,9010.0
2019-03-08 10:40:00,168.71,169.41,168.62,169.36,28777.0,159.5137,160.1755,159.4286,160.1283,28777.0
2019-03-08 10:50:00,169.4,169.5,169.31,169.39,9080.0,160.1661,160.2606,160.081,160.1566,9080.0
2019-03-08 11:00:00,169.3,169.66,169.25,169.43,10381.0,160.0715,160.4119,160.0243,160.1945,10381.0
2019-03-08 11:10:00,169.48,169.91,169.32,169.77,8162.0,160.2417,160.6483,160.0905,160.5159,8162.0
2019-03-08 11:20:00,169.77,170.1,169.62,169.88,11301.0,160.5159,160.8279,160.3741,160.6199,11301.0
2019-03-08 11:30:00,169.84,169.93,169.54,169.59,11133.0,160.5821,160.6672,160.2985,160.3457,11133.0
2019-03-08 11:40:00,169.63,169.63,169.27,169.49,15101.0,160.3836,160.3836,160.0432,160.2512,15101.0
2019-03-08 11:50:00,169.44,169.58,169.35,169.52,10645.0,160.2039,160.3363,160.1188,160.2795,10645.0
2019-03-08 12:00:00,169.53,169.54,169.11,169.11,14681.0,160.289,160.2985,159.8919,159.8919,14681.0
2019-03-08 12:10:00,169.11,169.16,168.91,168.91,17004.0,159.8919,159.9392,159.7028,159.7028,17004.0
2019-03-08 12:20:00,168.88,168.92,168.52,168.85,6248.0,159.6744,159.7123,159.3341,159.6461,6248.0
2019-03-08 12:30:00,168.86,168.93,168.77,168.77,4914.0,159.6555,159.7217,159.5704,159.5704,4914.0
2019-03-08 12:40:00,168.76,168.86,168.69,168.69,6158.0,159.561,159.6555,159.4948,159.4948,6158.0
2019-03-08 12:50:00,168.64,168.7,168.55,168.7,5671.0,159.4475,159.5042,159.3624,159.5042,5671.0
2019-03-08 13:00:00,168.7,168.7,168.44,168.48,7037.0,159.5042,159.5042,159.2584,159.2962,7037.0
2019-03-08 13:10:00,168.48,168.7,168.48,168.7,5040.0,159.2962,159.5042,159.2962,159.5042,5040.0
2019-03-08 13:20:00,168.7,168.72,168.56,168.7,6145.0,159.5042,159.5232,159.3719,159.5042,6145.0
2019-03-08 13:30:00,168.72,168.84,168.6,168.77,5585.0,159.5232,159.6366,159.4097,159.5704,5585.0
2019-03-08 13:40:00,168.83,169.0,168.82,169.0,6700.0,159.6272,159.7879,159.6177,159.7879,6700.0
2019-03-08 13:50:00,168.99,169.06,168.96,168.96,8500.0,159.7784,159.8446,159.7501,159.7501,8500.0
2019-03-08 14:00:00,169.0,169.01,168.8,168.99,5503.0,159.7879,159.7973,159.5988,159.7784,5503.0
2019-03-08 14:10:00,169.0,169.23,168.9,169.23,6401.0,159.7879,160.0054,159.6933,160.0054,6401.0
2019-03-08 14:20:00,169.25,169.47,169.25,169.37,7076.0,160.0243,160.2323,160.0243,160.1377,7076.0
2019-03-08 14:30:00,169.41,169.54,169.41,169.43,11100.0,160.1755,160.2985,160.1755,160.1945,11100.0
2019-03-08 14:40:00,169.47,169.78,169.44,169.64,9173.0,160.2323,160.5254,160.2039,160.393,9173.0
2019-03-08 14:50:00,169.65,170.02,169.62,169.62,24698.0,160.4025,160.7523,160.3741,160.3741,24698.0
2019-03-08 15:00:00,169.66,169.66,169.34,169.39,21831.0,160.4119,160.4119,160.1094,160.1566,21831.0
2019-03-08 15:10:00,169.38,169.38,169.17,169.24,6100.0,160.1472,160.1472,159.9486,160.0148,6100.0
2019-03-08 15:20:00,169.26,169.3,169.15,169.18,8124.0,160.0337,160.0715,159.9297,159.9581,8124.0
2019-03-08 15:30:00,169.18,169.48,169.15,169.31,16140.0,159.9581,160.2417,159.9297,160.081,16140.0
2019-03-08 15:40:00,169.32,169.68,169.31,169.58,28463.0,160.0905,160.4308,160.081,160.3363,28463.0
2019-03-08 15:50:00,169.59,170.01,169.59,169.94,48024.0,160.3457,160.7428,160.3457,160.6767,48024.0
2019-03-11 09:30:00,170.08,171.07,170.08,170.54,23830.0,160.809,161.7451,160.809,161.2439,23830.0
2019-03-11 09:40:00,170.87,171.04,170.4,170.96,8358.0,161.556,161.7167,161.1116,161.6411,8358.0
2019-03-11 09:50:00,170.99,171.55,170.98,171.47,6800.0,161.6694,162.1989,161.66,162.1233,6800.0
2019-03-11 10:00:00,171.52,171.53,171.09,171.22,24754.0,162.1705,162.18,161.764,161.8869,24754.0
2019-03-11 10:10:00,171.22,171.45,171.04,171.28,51642.0,161.8869,162.1043,161.7167,161.9436,51642.0
2019-03-11 10:20:00,171.26,171.58,171.25,171.56,21180.0,161.9247,162.2273,161.9152,162.2083,21180.0
2019-03-11 10:30:00,171.55,171.65,171.22,171.44,13561.0,162.1989,162.2934,161.8869,162.0949,13561.0
2019-03-11 10:40:00,171.44,171.85,171.44,171.85,5100.0,162.0949,162.4825,162.0949,162.4825,5100.0
2019-03-11 10:50:00,171.93,171.98,171.73,171.77,9790.0,162.5582,162.6055,162.3691,162.4069,9790.0
2019-03-11 11:00:00,171.77,172.0,171.71,171.95,14096.0,162.4069,162.6244,162.3502,162.5771,14096.0
2019-03-11 11:10:00,171.97,172.0,171.86,171.86,11800.0,162.596,162.6244,162.492,162.492,11800.0
2019-03-11 11:20:00,171.87,171.87,171.66,171.69,12990.0,162.5015,162.5015,162.3029,162.3313,12990.0
2019-03-11 11:30:00,171.67,171.96,171.64,171.85,10656.0,162.3124,162.5865,162.284,162.4825,10656.0
2019-03-11 11:40:00,171.87,171.9,171.54,171.58,11190.0,162.5015,162.5298,162.1894,162.2273,11190.0
2019-03-11 11:50:00,171.6,171.77,171.59,171.76,8547.0,162.2462,162.4069,162.2367,162.3974,8547.0
2019-03-11 12:00:00,171.77,172.0,171.72,171.92,5349.0,162.4069,162.6244,162.3596,162.5487,5349.0
2019-03-11 12:10:00,171.93,171.93,171.7,171.7,4826.0,162.5582,162.5582,162.3407,162.3407,4826.0
2019-03-11 12:20:00,171.7,171.85,171.64,171.75,5017.0,162.3407,162.4825,162.284,162.388,5017.0
2019-03-11 12:30:00,171.73,171.88,171.72,171.75,6600.0,162.3691,162.5109,162.3596,162.388,6600.0
2019-03-11 12:40:00,171.75,171.77,171.53,171.6,9520.0,162.388,162.4069,162.18,162.2462,9520.0
2019-03-11 12:50:00,171.58,171.7,171.56,171.67,10663.0,162.2273,162.3407,162.2083,162.3124,10663.0
2019-03-11 13:00:00,171.71,171.85,171.66,171.84,3700.0,162.3502,162.4825,162.3029,162.4731,3700.0
2019-03-11 13:10:00,171.84,172.05,171.83,171.94,11254.0,162.4731,162.6716,162.4636,162.5676,11254.0
2019-03-11 13:20:00,171.96,172.0,171.78,171.83,6760.0,162.5865,162.6244,162.4164,162.4636,6760.0
2019-03-11 13:30:00,171.8,171.89,171.71,171.73,7981.0,162.4353,162.5204,162.3502,162.3691,7981.0
2019-03-11 13:40:00,171.71,171.75,171.51,171.51,8242.0,162.3502,162.388,162.1611,162.1611,8242.0
2019-03-11 13:50:00,171.53,171.71,171.53,171.67,6420.0,162.18,162.3502,162.18,162.3124,6420.0
2019-03-11 14:00:00,171.63,171.71,171.54,171.59,10382.0,162.2745,162.3502,162.1894,162.2367,10382.0
2019-03-11 14:10:00,171.62,171.64,171.41,171.41,17868.0,162.2651,162.284,162.0665,162.0665,17868.0
2019-03-11 14:20:00,171.41,171.63,171.41,171.61,12959.0,162.0665,162.2745,162.0665,162.2556,12959.0
2019-03-11 14:30:00,171.61,171.72,171.55,171.69,14219.0,162.2556,162.3596,162.1989,162.3313,14219.0
2019-03-11 14:40:00,171.66,171.66,171.49,171.5,6504.0,162.3029,162.3029,162.1422,162.1516,6504.0
2019-03-11 14:50:00,171.47,171.52,171.37,171.51,6021.0,162.1233,162.1705,162.0287,162.1611,6021.0
2019-03-11 15:00:00,171.48,171.49,171.35,171.44,13089.0,162.1327,162.1422,162.0098,162.0949,13089.0
2019-03-11 15:10:00,171.46,171.49,171.41,171.47,7515.0,162.1138,162.1422,162.0665,162.1233,7515.0
2019-03-11 15:20:00,171.46,171.58,171.31,171.34,28337.0,162.1138,162.2273,161.972,162.0003,28337.0
2019-03-11 15:30:00,171.36,171.54,171.36,171.48,24142.0,162.0193,162.1894,162.0193,162.1327,24142.0
2019-03-11 15:40:00,171.46,171.56,171.24,171.52,22829.0,162.1138,162.2083,161.9058,162.1705,22829.0
2019-03-11 15:50:00,171.53,171.66,171.36,171.55,56341.0,162.18,162.3029,162.0193,162.1989,56341.0
2019-03-12 09:30:00,172.0,172.49,171.95,172.2,25530.0,162.6244,163.0877,162.5771,162.8135,25530.0
2019-03-12 09:40:00,172.16,172.16,171.92,172.01,4200.0,162.7756,162.7756,162.5487,162.6338,4200.0
2019-03-12 09:50:00,171.97,172.29,171.71,172.28,11681.0,162.596,162.8986,162.3502,162.8891,11681.0
2019-03-12 10:00:00,172.2,172.63,172.13,172.55,16767.0,162.8135,163.22,162.7473,163.1444,16767.0
2019-03-12 10:10:00,172.54,172.55,172.31,172.52,5600.0,163.1349,163.1444,162.9175,163.116,5600.0
2019-03-12 10:20:00,172.53,172.75,172.48,172.65,8492.0,163.1255,163.3335,163.0782,163.2389,8492.0
2019-03-12 10:30:00,172.59,173.09,172.59,173.05,12663.0,163.1822,163.6549,163.1822,163.6171,12663.0
2019-03-12 10:40:00,173.01,173.23,172.81,173.23,9794.0,163.5793,163.7873,163.3902,163.7873,9794.0
2019-03-12 10:50:00,173.23,173.34,173.03,173.15,11802.0,163.7873,163.8913,163.5982,163.7117,11802.0
2019-03-12 11:00:00,173.16,173.16,172.78,172.83,8570.0,163.7211,163.7211,163.3618,163.4091,8570.0
2019-03-12 11:10:00,172.81,172.81,172.38,172.55,12594.0,163.3902,163.3902,162.9837,163.1444,12594.0
2019-03-12 11:20:00,172.59,172.76,172.42,172.5,8158.0,163.1822,163.3429,163.0215,163.0971,8158.0
2019-03-12 11:30:00,172.48,172.83,172.47,172.82,6973.0,163.0782,163.4091,163.0687,163.3997,6973.0
2019-03-12 11:40:00,172.79,173.05,172.7,172.71,14502.0,163.3713,163.6171,163.2862,163.2957,14502.0
2019-03-12 11:50:00,172.67,172.98,172.67,172.9,13294.0,163.2578,163.5509,163.2578,163.4753,13294.0
2019-03-12 12:00:00,172.9,172.92,172.7,172.79,10947.0,163.4753,163.4942,163.2862,163.3713,10947.0
2019-03-12 12:10:00,172.78,173.04,172.77,173.0,10559.0,163.3618,163.6077,163.3524,163.5699,10559.0
2019-03-12 12:20:00,173.03,173.07,172.89,172.99,8176.0,163.5982,163.636,163.4659,163.5604,8176.0
2019-03-12 12:30:00,172.93,172.94,172.84,172.87,5047.0,163.5037,163.5131,163.4186,163.4469,5047.0
2019-03-12 12:40:00,172.91,173.08,172.91,173.0,5916.0,163.4848,163.6455,163.4848,163.5699,5916.0
2019-03-12 12:50:00,172.98,173.01,172.87,173.01,6851.0,163.5509,163.5793,163.4469,163.5793,6851.0
2019-03-12 13:00:00,173.01,173.16,172.97,173.12,9994.0,163.5793,163.7211,163.5415,163.6833,9994.0
2019-03-12 13:10:00,173.09,173.09,172.9,173.08,14738.0,163.6549,163.6549,163.4753,163.6455,14738.0
2019-03-12 13:20:00,173.12,173.21,173.09,173.16,8488.0,163.6833,163.7684,163.6549,163.7211,8488.0
2019-03-12 13:30:00,173.12,173.25,172.99,173.25,9111.0,163.6833,163.8062,163.5604,163.8062,9111.0
2019-03-12 13:40:00,173.25,173.45,173.25,173.4,13034.0,163.8062,163.9953,163.8062,163.9481,13034.0
2019-03-12 13:50:00,173.4,173.55,173.38,173.46,5780.0,163.9481,164.0899,163.9291,164.0048,5780.0
2019-03-12 14:00:00,173.45,173.51,173.24,173.3,8593.0,163.9953,164.0521,163.7968,163.8535,8593.0
2019-03-12 14:10:00,173.31,173.35,173.18,173.22,15811.0,163.863,163.9008,163.74,163.7779,15811.0
2019-03-12 14:20:00,173.24,173.27,173.05,173.06,18198.0,163.7968,163.8251,163.6171,163.6266,18198.0
2019-03-12 14:30:00,173.03,173.03,172.89,172.97,12843.0,163.5982,163.5982,163.4659,163.5415,12843.0
2019-03-12 14:40:00,172.93,173.2,172.93,173.17,6728.0,163.5037,163.759,163.5037,163.7306,6728.0
2019-03-12 14:50:00,173.17,173.26,173.07,173.24,10481.0,163.7306,163.8157,163.636,163.7968,10481.0
2019-03-12 15:00:00,173.24,173.24,173.05,173.18,23504.0,163.7968,163.7968,163.6171,163.74,23504.0
2019-03-12 15:10:00,173.16,173.17,172.77,172.8,20486.0,163.7211,163.7306,163.3524,163.3808,20486.0
2019-03-12 15:20:00,172.82,173.09,172.65,172.97,10609.0,163.3997,163.6549,163.2389,163.5415,10609.0
2019-03-12 15:30:00,172.96,172.99,172.73,172.86,12324.0,163.532,163.5604,163.3146,163.4375,12324.0
2019-03-12 15:40:00,172.84,173.19,172.78,172.88,19899.0,163.4186,163.7495,163.3618,163.4564,19899.0
2019-03-12 15:50:00,172.89,172.91,172.31,172.46,98177.0,163.4659,163.4848,162.9175,163.0593,98177.0
2019-03-13 09:30:00,173.17,173.33,172.41,173.09,25528.0,163.7306,163.8819,163.012,163.6549,25528.0
2019-03-13 09:40:00,173.16,173.74,173.12,173.72,8934.0,163.7211,164.2695,163.6833,164.2506,8934.0
2019-03-13 09:50:00,173.7,174.3,173.69,174.11,15210.0,164.2317,164.799,164.2222,164.6193,15210.0
2019-03-13 10:00:00,174.11,174.13,173.7,173.7,4583.0,164.6193,164.6383,164.2317,164.2317,4583.0
2019-03-13 10:10:00,173.78,174.07,173.76,174.02,5322.0,164.3073,164.5815,164.2884,164.5343,5322.0
2019-03-13 10:20:00,174.02,174.21,173.96,174.1,11778.0,164.5343,164.7139,164.4775,164.6099,11778.0
2019-03-13 10:30:00,174.02,174.16,173.91,173.99,6666.0,164.5343,164.6666,164.4303,164.5059,6666.0
2019-03-13 10:40:00,174.01,174.15,173.92,174.15,5812.0,164.5248,164.6572,164.4397,164.6572,5812.0
2019-03-13 10:50:00,174.19,174.24,173.98,173.98,19833.0,164.695,164.7423,164.4964,164.4964,19833.0
2019-03-13 11:00:00,174.02,174.26,173.96,174.02,24722.0,164.5343,164.7612,164.4775,164.5343,24722.0
2019-03-13 11:10:00,174.05,174.07,173.87,173.89,13911.0,164.5626,164.5815,164.3924,164.4113,13911.0
2019-03-13 11:20:00,173.84,173.91,173.77,173.91,12785.0,164.3641,164.4303,164.2979,164.4303,12785.0
2019-03-13 11:30:00,173.91,174.0,173.85,173.9,3303.0,164.4303,164.5153,164.3735,164.4208,3303.0
2019-03-13 11:40:00,173.99,174.11,173.76,173.79,9673.0,164.5059,164.6193,164.2884,164.3168,9673.0
2019-03-13 11:50:00,173.78,174.0,173.74,173.88,7253.0,164.3073,164.5153,164.2695,164.4019,7253.0
2019-03-13 12:00:00,173.9,174.08,173.89,173.92,6200.0,164.4208,164.591,164.4113,164.4397,6200.0
2019-03-13 12:10:00,173.93,173.96,173.83,173.83,2400.0,164.4492,164.4775,164.3546,164.3546,2400.0
2019-03-13 12:20:00,173.83,173.83,173.63,173.75,6093.0,164.3546,164.3546,164.1655,164.279,6093.0
2019-03-13 12:30:00,173.8,173.9,173.67,173.8,4761.0,164.3262,164.4208,164.2033,164.3262,4761.0
2019-03-13 12:40:00,173.91,173.98,173.8,173.82,2736.0,164.4303,164.4964,164.3262,164.3452,2736.0
2019-03-13 12:50:00,173.82,173.96,173.71,173.96,3801.0,164.3452,164.4775,164.2412,164.4775,3801.0
2019-03-13 13:00:00,173.95,174.02,173.95,174.0,4153.0,164.4681,164.5343,164.4681,164.5153,4153.0
2019-03-13 13:10:00,173.99,174.05,173.88,173.88,7300.0,164.5059,164.5626,164.4019,164.4019,7300.0
2019-03-13 13:20:00,173.96,174.08,173.87,174.04,2800.0,164.4775,164.591,164.3924,164.5532,2800.0
2019-03-13 13:30:00,174.01,174.09,173.95,174.0,4900.0,164.5248,164.6004,164.4681,164.5153,4900.0
2019-03-13 13:40:00,174.01,174.09,173.93,174.04,5795.0,164.5248,164.6004,164.4492,164.5532,5795.0
2019-03-13 13:50:00,174.04,174.28,174.03,174.2,4492.0,164.5532,164.7801,164.5437,164.7044,4492.0
2019-03-13 14:00:00,174.18,174.51,174.12,174.5,4916.0,164.6855,164.9975,164.6288,164.9881,4916.0
2019-03-13 14:10:00,174.43,174.56,174.43,174.51,3740.0,164.9219,165.0448,164.9219,164.9975,3740.0
2019-03-13 14:20:00,174.52,174.52,174.25,174.28,6570.0,165.007,165.007,164.7517,164.7801,6570.0
2019-03-13 14:30:00,174.27,174.28,174.12,174.21,6145.0,164.7706,164.7801,164.6288,164.7139,6145.0
2019-03-13 14:40:00,174.15,174.15,173.75,173.8,7922.0,164.6572,164.6572,164.279,164.3262,7922.0
2019-03-13 14:50:00,173.75,173.96,173.65,173.85,6968.0,164.279,164.4775,164.1844,164.3735,6968.0
2019-03-13 15:00:00,173.86,173.95,173.77,173.79,10964.0,164.383,164.4681,164.2979,164.3168,10964.0
2019-03-13 15:10:00,173.84,173.88,173.63,173.63,10400.0,164.3641,164.4019,164.1655,164.1655,10400.0
2019-03-13 15:20:00,173.59,173.76,173.1,173.65,25483.0,164.1277,164.2884,163.6644,164.1844,25483.0
2019-03-13 15:30:00,173.6,174.0,173.56,173.97,10766.0,164.1371,164.5153,164.0993,164.487,10766.0
2019-03-13 15:40:00,173.95,173.98,173.52,173.54,14600.0,164.4681,164.4964,164.0615,164.0804,14600.0
2019-03-13 15:50:00,173.57,173.73,173.41,173.56,29075.0,164.1088,164.2601,163.9575,164.0993,29075.0
2019-03-14 09:30:00,173.77,174.01,173.4,173.48,42652.0,164.2979,164.5248,163.9481,164.0237,42652.0
2019-03-14 09:40:00,173.48,173.66,173.14,173.66,9100.0,164.0237,164.1939,163.7022,164.1939,9100.0
2019-03-14 09:50:00,173.63,174.04,173.55,173.89,8464.0,164.1655,164.5532,164.0899,164.4113,8464.0
2019-03-14 10:00:00,173.82,173.98,173.47,173.54,8158.0,164.3452,164.4964,164.0142,164.0804,8158.0
2019-03-14 10:10:00,173.59,173.9,173.54,173.9,5701.0,164.1277,164.4208,164.0804,164.4208,5701.0
2019-03-14 10:20:00,173.97,174.27,173.95,174.24,6300.0,164.487,164.7706,164.4681,164.7423,6300.0
2019-03-14 10:30:00,174.2,174.59,174.14,174.27,10277.0,164.7044,165.0732,164.6477,164.7706,10277.0
2019-03-14 10:40:00,174.34,174.42,174.14,174.34,7290.0,164.8368,164.9125,164.6477,164.8368,7290.0
2019-03-14 10:50:00,174.35,174.6,174.3,174.55,11104.0,164.8463,165.0826,164.799,165.0354,11104.0
2019-03-14 11:00:00,174.54,174.54,174.22,174.3,11890.0,165.0259,165.0259,164.7234,164.799,11890.0
2019-03-14 11:10:00,174.3,174.68,174.2,174.59,8961.0,164.799,165.1583,164.7044,165.0732,8961.0
2019-03-14 11:20:00,174.62,174.71,174.5,174.54,6673.0,165.1015,165.1866,164.9881,165.0259,6673.0
2019-03-14 11:30:00,174.57,174.78,174.54,174.73,26004.0,165.0543,165.2528,165.0259,165.2056,26004.0
2019-03-14 11:40:00,174.76,175.06,174.74,175.02,22422.0,165.2339,165.5176,165.215,165.4797,22422.0
2019-03-14 11:50:00,175.02,175.08,174.96,174.98,9181.0,165.4797,165.5365,165.423,165.4419,9181.0
2019-03-14 12:00:00,175.01,175.01,174.7,174.89,7314.0,165.4703,165.4703,165.1772,165.3568,7314.0
2019-03-14 12:10:00,174.88,175.01,174.87,174.97,8073.0,165.3474,165.4703,165.3379,165.4325,8073.0
2019-03-14 12:20:00,174.99,175.0,174.7,174.77,6004.0,165.4514,165.4608,165.1772,165.2434,6004.0
2019-03-14 12:30:00,174.76,174.95,174.76,174.95,9913.0,165.2339,165.4136,165.2339,165.4136,9913.0
2019-03-14 12:40:00,174.95,175.05,174.83,174.83,10486.0,165.4136,165.5081,165.3001,165.3001,10486.0
2019-03-14 12:50:00,174.83,174.83,174.47,174.54,9258.0,165.3001,165.3001,164.9597,165.0259,9258.0
2019-03-14 13:00:00,174.51,174.56,174.35,174.42,9202.0,164.9975,165.0448,164.8463,164.9125,9202.0
2019-03-14 13:10:00,174.41,174.48,174.37,174.41,5941.0,164.903,164.9692,164.8652,164.903,5941.0
2019-03-14 13:20:00,174.39,174.39,174.33,174.35,4408.0,164.8841,164.8841,164.8274,164.8463,4408.0
2019-03-14 13:30:00,174.38,174.46,174.36,174.38,5773.0,164.8746,164.9503,164.8557,164.8746,5773.0
2019-03-14 13:40:00,174.41,174.44,174.3,174.39,5709.0,164.903,164.9314,164.799,164.8841,5709.0
2019-03-14 13:50:00,174.39,174.4,174.19,174.34,6380.0,164.8841,164.8935,164.695,164.8368,6380.0
2019-03-14 14:00:00,174.34,174.48,174.34,174.43,6992.0,164.8368,164.9692,164.8368,164.9219,6992.0
2019-03-14 14:10:00,174.43,174.44,174.21,174.41,8692.0,164.9219,164.9314,164.7139,164.903,8692.0
2019-03-14 14:20:00,174.41,174.52,174.38,174.43,7386.0,164.903,165.007,164.8746,164.9219,7386.0
2019-03-14 14:30:00,174.43,174.46,174.3,174.46,10577.0,164.9219,164.9503,164.799,164.9503,10577.0
2019-03-14 14:40:00,174.47,174.58,174.37,174.37,12038.0,164.9597,165.0637,164.8652,164.8652,12038.0
2019-03-14 14:50:00,174.35,174.55,174.31,174.55,6018.0,164.8463,165.0354,164.8084,165.0354,6018.0
2019-03-14 15:00:00,174.56,174.73,174.52,174.67,10700.0,165.0448,165.2056,165.007,165.1488,10700.0
2019-03-14 15:10:00,174.7,175.0,174.64,174.68,81893.0,165.1772,165.4608,165.1205,165.1583,81893.0
2019-03-14 15:20:00,174.68,174.82,174.68,174.77,29409.0,165.1583,165.2906,165.1583,165.2434,29409.0
2019-03-14 15:30:00,174.77,174.91,174.72,174.84,29599.0,165.2434,165.3757,165.1961,165.3096,29599.0
2019-03-14 15:40:00,174.82,174.93,174.78,174.93,24331.0,165.2906,165.3947,165.2528,165.3947,24331.0
2019-03-14 15:50:00,174.93,175.06,174.83,174.94,104700.0,165.3947,165.5176,165.3001,165.4041,104700.0
2019-03-15 09:30:00,175.13,175.13,174.63,174.78,153460.0,165.5837,165.5837,165.111,165.2528,153460.0
2019-03-15 09:40:00,174.83,175.43,174.68,175.43,7952.0,165.3001,165.8674,165.1583,165.8674,7952.0
2019-03-15 09:50:00,175.54,176.07,175.46,176.01,17053.0,165.9714,166.4725,165.8958,166.4158,17053.0
2019-03-15 10:00:00,176.02,176.23,175.84,176.2,16165.0,166.4252,166.6238,166.255,166.5954,16165.0
2019-03-15 10:10:00,176.04,176.15,175.73,176.14,7547.0,166.4441,166.5482,166.151,166.5387,7547.0
2019-03-15 10:20:00,176.09,176.44,176.09,176.38,2982.0,166.4914,166.8223,166.4914,166.7656,2982.0
2019-03-15 10:30:00,176.43,176.58,176.09,176.2,10472.0,166.8129,166.9547,166.4914,166.5954,10472.0
2019-03-15 10:40:00,176.16,176.39,176.01,176.01,6104.0,166.5576,166.7751,166.4158,166.4158,6104.0
2019-03-15 10:50:00,176.13,176.31,176.07,176.31,3226.0,166.5292,166.6994,166.4725,166.6994,3226.0
2019-03-15 11:00:00,176.27,176.56,176.15,176.56,7704.0,166.6616,166.9358,166.5482,166.9358,7704.0
2019-03-15 11:10:00,176.6,176.79,176.53,176.59,15535.0,166.9736,167.1533,166.9074,166.9642,15535.0
2019-03-15 11:20:00,176.63,176.68,176.57,176.6,9972.0,167.002,167.0493,166.9453,166.9736,9972.0
2019-03-15 11:30:00,176.6,176.66,176.37,176.41,9984.0,166.9736,167.0304,166.7562,166.794,9984.0
2019-03-15 11:40:00,176.4,176.82,176.36,176.78,11516.0,166.7845,167.1816,166.7467,167.1438,11516.0
2019-03-15 11:50:00,176.8,176.83,176.56,176.64,19225.0,167.1627,167.1911,166.9358,167.0114,19225.0
2019-03-15 12:00:00,176.64,176.75,176.53,176.75,9990.0,167.0114,167.1154,166.9074,167.1154,9990.0
2019-03-15 12:10:00,176.8,176.94,176.66,176.7,15225.0,167.1627,167.2951,167.0304,167.0682,15225.0
2019-03-15 12:20:00,176.67,176.76,176.57,176.65,9598.0,167.0398,167.1249,166.9453,167.0209,9598.0
2019-03-15 12:30:00,176.67,176.89,176.67,176.85,4204.0,167.0398,167.2478,167.0398,167.21,4204.0
2019-03-15 12:40:00,176.89,176.93,176.82,176.85,4438.0,167.2478,167.2856,167.1816,167.21,4438.0
2019-03-15 12:50:00,176.9,177.01,176.75,176.92,10222.0,167.2573,167.3613,167.1154,167.2762,10222.0
2019-03-15 13:00:00,176.87,176.98,176.84,176.98,5948.0,167.2289,167.3329,167.2005,167.3329,5948.0
2019-03-15 13:10:00,177.01,177.06,176.83,176.91,7260.0,167.3613,167.4085,167.1911,167.2667,7260.0
2019-03-15 13:20:00,176.91,176.91,176.73,176.81,4600.0,167.2667,167.2667,167.0965,167.1722,4600.0
2019-03-15 13:30:00,176.81,177.1,176.76,177.07,12566.0,167.1722,167.4464,167.1249,167.418,12566.0
2019-03-15 13:40:00,177.08,177.12,176.93,176.98,24450.0,167.4275,167.4653,167.2856,167.3329,24450.0
2019-03-15 13:50:00,176.98,177.01,176.61,176.61,6881.0,167.3329,167.3613,166.9831,166.9831,6881.0
2019-03-15 14:00:00,176.61,176.66,176.47,176.55,5609.0,166.9831,167.0304,166.8507,166.9263,5609.0
2019-03-15 14:10:00,176.5,176.56,176.4,176.44,6804.0,166.8791,166.9358,166.7845,166.8223,6804.0
2019-03-15 14:20:00,176.37,176.45,176.18,176.18,9922.0,166.7562,166.8318,166.5765,166.5765,9922.0
2019-03-15 14:30:00,176.21,176.26,175.97,176.02,30620.0,166.6049,166.6522,166.378,166.4252,30620.0
2019-03-15 14:40:00,176.03,176.16,175.95,176.04,12010.0,166.4347,166.5576,166.3591,166.4441,12010.0
2019-03-15 14:50:00,176.04,176.06,175.9,175.92,10681.0,166.4441,166.4631,166.3118,166.3307,10681.0
2019-03-15 15:00:00,175.94,176.08,175.94,176.06,10567.0,166.3496,166.482,166.3496,166.4631,10567.0
2019-03-15 15:10:00,176.04,176.09,175.95,176.08,13003.0,166.4441,166.4914,166.3591,166.482,13003.0
2019-03-15 15:20:00,176.09,176.46,176.07,176.46,9807.0,166.4914,166.8413,166.4725,166.8413,9807.0
2019-03-15 15:30:00,176.43,176.48,176.22,176.22,39327.0,166.8129,166.8602,166.6143,166.6143,39327.0
2019-03-15 15:40:00,176.24,176.48,176.24,176.43,31027.0,166.6332,166.8602,166.6332,166.8129,31027.0
2019-03-15 15:50:00,176.42,176.75,176.19,176.69,114997.0,166.8034,167.1154,166.586,167.0587,114997.0
2019-03-18 09:30:00,177.0,178.14,176.54,177.3,19083.0,167.3518,168.4297,166.9169,167.6355,19083.0
2019-03-18 09:40:00,177.39,177.54,177.05,177.43,37773.0,167.7206,167.8624,167.3991,167.7584,37773.0
2019-03-18 09:50:00,177.41,177.58,176.9,177.5,39859.0,167.7395,167.9002,167.2573,167.8246,39859.0
2019-03-18 10:00:00,177.61,177.63,177.21,177.22,20033.0,167.9286,167.9475,167.5504,167.5598,20033.0
2019-03-18 10:10:00,177.26,177.41,177.12,177.32,11263.0,167.5976,167.7395,167.4653,167.6544,11263.0
2019-03-18 10:20:00,177.33,177.33,176.92,177.09,16261.0,167.6638,167.6638,167.2762,167.4369,16261.0
2019-03-18 10:30:00,177.09,177.35,177.01,177.04,15690.0,167.4369,167.6827,167.3613,167.3896,15690.0
2019-03-18 10:40:00,177.07,177.64,177.07,177.49,10345.0,167.418,167.9569,167.418,167.8151,10345.0
2019-03-18 10:50:00,177.46,177.56,177.35,177.44,12087.0,167.7867,167.8813,167.6827,167.7678,12087.0
2019-03-18 11:00:00,177.45,177.53,177.34,177.45,3741.0,167.7773,167.8529,167.6733,167.7773,3741.0
2019-03-18 11:10:00,177.46,177.5,177.26,177.31,8239.0,167.7867,167.8246,167.5976,167.6449,8239.0
2019-03-18 11:20:00,177.23,177.24,177.0,177.22,17443.0,167.5693,167.5787,167.3518,167.5598,17443.0
2019-03-18 11:30:00,177.17,177.34,177.11,177.31,7006.0,167.5126,167.6733,167.4558,167.6449,7006.0
2019-03-18 11:40:00,177.3,177.52,177.3,177.49,7148.0,167.6355,167.8435,167.6355,167.8151,7148.0
2019-03-18 11:50:00,177.46,177.51,177.24,177.39,12440.0,167.7867,167.834,167.5787,167.7206,12440.0
2019-03-18 12:00:00,177.39,177.41,177.04,177.05,6546.0,167.7206,167.7395,167.3896,167.3991,6546.0
2019-03-18 12:10:00,177.04,177.2,177.0,177.09,6452.0,167.3896,167.5409,167.3518,167.4369,6452.0
2019-03-18 12:20:00,177.04,177.35,176.95,177.35,4465.0,167.3896,167.6827,167.3045,167.6827,4465.0
2019-03-18 12:30:00,177.38,177.54,177.29,177.46,7204.0,167.7111,167.8624,167.626,167.7867,7204.0
2019-03-18 12:40:00,177.45,177.61,177.43,177.6,7602.0,167.7773,167.9286,167.7584,167.9191,7602.0
2019-03-18 12:50:00,177.59,177.96,177.56,177.88,35198.0,167.9097,168.2595,167.8813,168.1838,35198.0
2019-03-18 13:00:00,177.86,177.95,177.75,177.92,13351.0,168.1649,168.25,168.0609,168.2217,13351.0
2019-03-18 13:10:00,177.89,177.89,177.7,177.74,6563.0,168.1933,168.1933,168.0137,168.0515,6563.0
2019-03-18 13:20:00,177.77,177.91,177.7,177.91,6837.0,168.0798,168.2122,168.0137,168.2122,6837.0
2019-03-18 13:30:00,177.9,177.91,177.75,177.82,3378.0,168.2028,168.2122,168.0609,168.1271,3378.0
2019-03-18 13:40:00,177.82,177.97,177.76,177.9,30659.0,168.1271,168.2689,168.0704,168.2028,30659.0
2019-03-18 13:50:00,177.88,177.95,177.82,177.93,8743.0,168.1838,168.25,168.1271,168.2311,8743.0
2019-03-18 14:00:00,177.89,177.97,177.79,177.81,7523.0,168.1933,168.2689,168.0988,168.1177,7523.0
2019-03-18 14:10:00,177.81,177.81,177.62,177.62,7233.0,168.1177,168.1177,167.938,167.938,7233.0
2019-03-18 14:20:00,177.67,177.8,177.6,177.77,7188.0,167.9853,168.1082,167.9191,168.0798,7188.0
2019-03-18 14:30:00,177.78,177.84,177.7,177.72,8303.0,168.0893,168.146,168.0137,168.0326,8303.0
2019-03-18 14:40:00,177.72,177.84,177.72,177.78,6034.0,168.0326,168.146,168.0326,168.0893,6034.0
2019-03-18 14:50:00,177.78,177.82,177.76,177.8,5425.0,168.0893,168.1271,168.0704,168.1082,5425.0
2019-03-18 15:00:00,177.82,177.84,177.72,177.73,7821.0,168.1271,168.146,168.0326,168.042,7821.0
2019-03-18 15:10:00,177.73,177.8,177.55,177.78,8875.0,168.042,168.1082,167.8718,168.0893,8875.0
2019-03-18 15:20:00,177.75,177.79,177.68,177.71,6026.0,168.0609,168.0988,167.9948,168.0231,6026.0
2019-03-18 15:30:00,177.72,177.78,177.61,177.62,14350.0,168.0326,168.0893,167.9286,167.938,14350.0
2019-03-18 15:40:00,177.62,178.01,177.61,177.87,28180.0,167.938,168.3068,167.9286,168.1744,28180.0
2019-03-18 15:50:00,177.86,177.99,177.61,177.97,68303.0,168.1649,168.2879,167.9286,168.2689,68303.0
2019-03-19 09:30:00,179.0,179.0,178.01,178.73,14895.0,169.2428,169.2428,168.3068,168.9875,14895.0
2019-03-19 09:40:00,178.78,178.94,178.64,178.94,6100.0,169.0348,169.1861,168.9024,169.1861,6100.0
2019-03-19 09:50:00,178.8,178.9,178.66,178.77,5662.0,169.0537,169.1482,168.9213,169.0253,5662.0
2019-03-19 10:00:00,178.73,179.14,178.72,179.14,19255.0,168.9875,169.3752,168.9781,169.3752,19255.0
2019-03-19 10:10:00,179.03,179.32,179.03,179.29,6700.0,169.2712,169.5454,169.2712,169.517,6700.0
2019-03-19 10:20:00,179.31,179.31,178.79,178.89,22782.0,169.5359,169.5359,169.0442,169.1388,22782.0
2019-03-19 10:30:00,178.86,178.98,178.78,178.88,9446.0,169.1104,169.2239,169.0348,169.1293,9446.0
2019-03-19 10:40:00,178.84,178.87,178.5,178.59,11396.0,169.0915,169.1199,168.7701,168.8551,11396.0
2019-03-19 10:50:00,178.59,178.71,178.24,178.24,15014.0,168.8551,168.9686,168.5242,168.5242,15014.0
2019-03-19 11:00:00,178.26,178.66,178.26,178.59,4001.0,168.5431,168.9213,168.5431,168.8551,4001.0
2019-03-19 11:10:00,178.59,178.95,178.59,178.8,4427.0,168.8551,169.1955,168.8551,169.0537,4427.0
2019-03-19 11:20:00,178.87,179.06,178.81,178.99,7263.0,169.1199,169.2995,169.0632,169.2333,7263.0
2019-03-19 11:30:00,178.95,179.04,178.84,178.85,10518.0,169.1955,169.2806,169.0915,169.101,10518.0
2019-03-19 11:40:00,178.92,179.08,178.91,179.07,5779.0,169.1672,169.3184,169.1577,169.309,5779.0
2019-03-19 11:50:00,179.06,179.31,179.06,179.31,11516.0,169.2995,169.5359,169.2995,169.5359,11516.0
2019-03-19 12:00:00,179.31,179.43,179.12,179.27,12580.0,169.5359,169.6494,169.3563,169.4981,12580.0
2019-03-19 12:10:00,179.22,179.24,179.09,179.12,15700.0,169.4508,169.4697,169.3279,169.3563,15700.0
2019-03-19 12:20:00,179.14,179.23,179.07,179.19,7480.0,169.3752,169.4603,169.309,169.4224,7480.0
2019-03-19 12:30:00,179.19,179.28,179.02,179.02,3014.0,169.4224,169.5075,169.2617,169.2617,3014.0
2019-03-19 12:40:00,179.06,179.14,178.45,178.45,6901.0,169.2995,169.3752,168.7228,168.7228,6901.0
2019-03-19 12:50:00,178.62,178.87,178.48,178.87,3613.0,168.8835,169.1199,168.7511,169.1199,3613.0
2019-03-19 13:00:00,178.96,178.97,178.77,178.94,5363.0,169.205,169.2144,169.0253,169.1861,5363.0
2019-03-19 13:10:00,178.83,179.08,178.83,179.06,3700.0,169.0821,169.3184,169.0821,169.2995,3700.0
2019-03-19 13:20:00,179.07,179.21,179.07,179.2,17763.0,169.309,169.4414,169.309,169.4319,17763.0
2019-03-19 13:30:00,179.19,179.25,179.09,179.21,4568.0,169.4224,169.4792,169.3279,169.4414,4568.0
2019-03-19 13:40:00,179.16,179.17,178.91,179.02,9044.0,169.3941,169.4035,169.1577,169.2617,9044.0
2019-03-19 13:50:00,179.06,179.11,178.92,178.98,3702.0,169.2995,169.3468,169.1672,169.2239,3702.0
2019-03-19 14:00:00,179.02,179.14,178.97,178.97,4200.0,169.2617,169.3752,169.2144,169.2144,4200.0
2019-03-19 14:10:00,179.01,179.01,178.77,178.88,8301.0,169.2523,169.2523,169.0253,169.1293,8301.0
2019-03-19 14:20:00,178.95,179.1,178.93,179.09,3429.0,169.1955,169.3373,169.1766,169.3279,3429.0
2019-03-19 14:30:00,179.08,179.15,179.02,179.11,11127.0,169.3184,169.3846,169.2617,169.3468,11127.0
2019-03-19 14:40:00,179.14,179.32,179.13,179.19,5393.0,169.3752,169.5454,169.3657,169.4224,5393.0
2019-03-19 14:50:00,179.07,179.17,178.93,178.93,4696.0,169.309,169.4035,169.1766,169.1766,4696.0
2019-03-19 15:00:00,178.99,179.12,178.88,179.0,5423.0,169.2333,169.3563,169.1293,169.2428,5423.0
2019-03-19 15:10:00,178.97,178.99,178.61,178.67,9778.0,169.2144,169.2333,168.8741,168.9308,9778.0
2019-03-19 15:20:00,178.68,178.68,178.41,178.46,5119.0,168.9402,168.9402,168.685,168.7322,5119.0
2019-03-19 15:30:00,178.48,178.59,178.23,178.25,13748.0,168.7511,168.8551,168.5148,168.5337,13748.0
2019-03-19 15:40:00,178.19,178.46,178.01,178.46,14202.0,168.477,168.7322,168.3068,168.7322,14202.0
2019-03-19 15:50:00,178.47,178.68,178.29,178.67,53389.0,168.7417,168.9402,168.5715,168.9308,53389.0
2019-03-20 09:30:00,178.27,178.27,177.05,177.16,18530.0,168.5526,168.5526,167.3991,167.5031,18530.0
2019-03-20 09:40:00,177.16,177.26,177.01,177.19,16182.0,167.5031,167.5976,167.3613,167.5315,16182.0
2019-03-20 09:50:00,177.16,177.4,177.09,177.18,13003.0,167.5031,167.73,167.4369,167.522,13003.0
2019-03-20 10:00:00,177.19,177.87,177.12,177.77,25770.0,167.5315,168.1744,167.4653,168.0798,25770.0
2019-03-20 10:10:00,177.81,177.95,177.7,177.93,14716.0,168.1177,168.25,168.0137,168.2311,14716.0
2019-03-20 10:20:00,177.92,177.98,177.67,177.89,15065.0,168.2217,168.2784,167.9853,168.1933,15065.0
2019-03-20 10:30:00,177.89,177.89,177.66,177.72,18338.0,168.1933,168.1933,167.9758,168.0326,18338.0
2019-03-20 10:40:00,177.7,177.78,177.54,177.54,21463.0,168.0137,168.0893,167.8624,167.8624,21463.0
2019-03-20 10:50:00,177.54,177.83,177.52,177.8,23861.0,167.8624,168.1366,167.8435,168.1082,23861.0
2019-03-20 11:00:00,177.81,177.94,177.65,177.66,13454.0,168.1177,168.2406,167.9664,167.9758,13454.0
2019-03-20 11:10:00,177.64,177.67,177.45,177.67,13531.0,167.9569,167.9853,167.7773,167.9853,13531.0
2019-03-20 11:20:00,177.65,177.65,177.12,177.24,26171.0,167.9664,167.9664,167.4653,167.5787,26171.0
2019-03-20 11:30:00,177.27,177.33,177.09,177.09,21310.0,167.6071,167.6638,167.4369,167.4369,21310.0
2019-03-20 11:40:00,177.07,177.16,176.88,176.89,17461.0,167.418,167.5031,167.2384,167.2478,17461.0
2019-03-20 11:50:00,176.87,176.9,176.7,176.77,30761.0,167.2289,167.2573,167.0682,167.1344,30761.0
2019-03-20 12:00:00,176.79,177.03,176.79,177.0,25423.0,167.1533,167.3802,167.1533,167.3518,25423.0
2019-03-20 12:10:00,177.0,177.01,176.74,176.75,17241.0,167.3518,167.3613,167.106,167.1154,17241.0
2019-03-20 12:20:00,176.73,176.89,176.62,176.89,23780.0,167.0965,167.2478,166.9925,167.2478,23780.0
2019-03-20 12:30:00,176.89,176.9,176.36,176.62,20065.0,167.2478,167.2573,166.7467,166.9925,20065.0
2019-03-20 12:40:00,176.68,176.79,176.52,176.79,11338.0,167.0493,167.1533,166.898,167.1533,11338.0
2019-03-20 12:50:00,176.79,176.94,176.7,176.8,12449.0,167.1533,167.2951,167.0682,167.1627,12449.0
2019-03-20 13:00:00,176.79,176.83,176.69,176.75,11213.0,167.1533,167.1911,167.0587,167.1154,11213.0
2019-03-20 13:10:00,176.77,176.84,176.6,176.8,18080.0,167.1344,167.2005,166.9736,167.1627,18080.0
2019-03-20 13:20:00,176.77,176.84,176.69,176.72,11462.0,167.1344,167.2005,167.0587,167.0871,11462.0
2019-03-20 13:30:00,176.74,176.91,176.73,176.88,11943.0,167.106,167.2667,167.0965,167.2384,11943.0
2019-03-20 13:40:00,176.88,176.94,176.79,176.85,16000.0,167.2384,167.2951,167.1533,167.21,16000.0
2019-03-20 13:50:00,176.82,177.09,176.75,177.09,11805.0,167.1816,167.4369,167.1154,167.4369,11805.0
2019-03-20 14:00:00,177.33,177.97,177.24,177.74,61488.0,167.6638,168.2689,167.5787,168.0515,61488.0
2019-03-20 14:10:00,177.74,178.09,177.74,177.74,31909.0,168.0515,168.3824,168.0515,168.0515,31909.0
2019-03-20 14:20:00,177.7,178.08,177.58,178.05,32651.0,168.0137,168.3729,167.9002,168.3446,32651.0
2019-03-20 14:30:00,178.13,178.31,177.9,178.06,18879.0,168.4202,168.5904,168.2028,168.354,18879.0
2019-03-20 14:40:00,178.09,178.3,177.95,178.25,20474.0,168.3824,168.581,168.25,168.5337,20474.0
2019-03-20 14:50:00,178.21,178.23,177.91,178.05,20992.0,168.4959,168.5148,168.2122,168.3446,20992.0
2019-03-20 15:00:00,178.02,178.12,177.57,177.82,28989.0,168.3162,168.4108,167.8907,168.1271,28989.0
2019-03-20 15:10:00,177.83,177.92,177.63,177.71,33946.0,168.1366,168.2217,167.9475,168.0231,33946.0
2019-03-20 15:20:00,177.74,177.88,177.63,177.74,24220.0,168.0515,168.1838,167.9475,168.0515,24220.0
2019-03-20 15:30:00,177.72,177.72,176.8,176.92,29521.0,168.0326,168.0326,167.1627,167.2762,29521.0
2019-03-20 15:40:00,176.9,177.38,176.84,177.09,42144.0,167.2573,167.7111,167.2005,167.4369,42144.0
2019-03-20 15:50:00,177.08,177.39,177.0,177.25,96003.0,167.4275,167.7206,167.3518,167.5882,96003.0
2019-03-21 09:30:00,176.33,177.16,176.33,177.02,14970.0,166.7183,167.5031,166.7183,167.3707,14970.0
2019-03-21 09:40:00,177.11,177.62,177.09,177.5,12470.0,167.4558,167.938,167.4369,167.8246,12470.0
2019-03-21 09:50:00,177.51,178.18,177.48,177.88,9800.0,167.834,168.4675,167.8057,168.1838,9800.0
2019-03-21 10:00:00,177.95,178.68,177.95,178.56,9222.0,168.25,168.9402,168.25,168.8268,9222.0
2019-03-21 10:10:00,178.65,178.95,178.52,178.69,160027.0,168.9119,169.1955,168.789,168.9497,160027.0
2019-03-21 10:20:00,178.62,178.92,178.57,178.8,8418.0,168.8835,169.1672,168.8362,169.0537,8418.0
2019-03-21 10:30:00,178.81,179.3,178.71,179.12,19825.0,169.0632,169.5264,168.9686,169.3563,19825.0
2019-03-21 10:40:00,179.11,179.46,178.99,179.41,38811.0,169.3468,169.6777,169.2333,169.6304,38811.0
2019-03-21 10:50:00,179.43,179.76,179.4,179.73,6829.0,169.6494,169.9614,169.621,169.933,6829.0
2019-03-21 11:00:00,179.76,179.95,179.2,179.34,58543.0,169.9614,170.141,169.4319,169.5643,58543.0
2019-03-21 11:10:00,179.37,179.51,179.3,179.4,47713.0,169.5926,169.725,169.5264,169.621,47713.0
2019-03-21 11:20:00,179.4,179.75,179.38,179.62,40722.0,169.621,169.9519,169.6021,169.829,40722.0
2019-03-21 11:30:00,179.66,179.66,179.14,179.31,13400.0,169.8668,169.8668,169.3752,169.5359,13400.0
2019-03-21 11:40:00,179.3,179.77,179.27,179.72,10800.0,169.5264,169.9708,169.4981,169.9236,10800.0
2019-03-21 11:50:00,179.75,180.54,179.74,180.54,15643.0,169.9519,170.6989,169.9425,170.6989,15643.0
2019-03-21 12:00:00,180.55,180.66,180.45,180.45,9919.0,170.7083,170.8123,170.6138,170.6138,9919.0
2019-03-21 12:10:00,180.49,180.58,180.4,180.49,12964.0,170.6516,170.7367,170.5665,170.6516,12964.0
2019-03-21 12:20:00,180.46,180.52,180.22,180.5,33884.0,170.6232,170.6799,170.3963,170.661,33884.0
2019-03-21 12:30:00,180.49,180.78,180.48,180.78,8123.0,170.6516,170.9258,170.6421,170.9258,8123.0
2019-03-21 12:40:00,180.8,181.0,180.8,181.0,7212.0,170.9447,171.1338,170.9447,171.1338,7212.0
2019-03-21 12:50:00,181.05,181.25,180.96,180.98,10074.0,171.1811,171.3702,171.096,171.1149,10074.0
2019-03-21 13:00:00,180.97,181.44,180.91,181.43,26202.0,171.1054,171.5498,171.0487,171.5403,26202.0
2019-03-21 13:10:00,181.38,181.53,181.32,181.42,9786.0,171.4931,171.6349,171.4363,171.5309,9786.0
2019-03-21 13:20:00,181.47,181.59,181.3,181.35,14111.0,171.5782,171.6916,171.4174,171.4647,14111.0
2019-03-21 13:30:00,181.35,181.56,181.34,181.44,21919.0,171.4647,171.6633,171.4552,171.5498,21919.0
2019-03-21 13:40:00,181.45,181.56,181.05,181.55,10080.0,171.5592,171.6633,171.1811,171.6538,10080.0
2019-03-21 13:50:00,181.61,181.63,181.15,181.22,12886.0,171.7105,171.7294,171.2756,171.3418,12886.0
2019-03-21 14:00:00,181.21,181.62,181.21,181.59,11612.0,171.3323,171.72,171.3323,171.6916,11612.0
2019-03-21 14:10:00,181.56,181.88,181.56,181.84,9697.0,171.6633,171.9658,171.6633,171.928,9697.0
2019-03-21 14:20:00,181.79,182.05,181.79,182.0,11770.0,171.8807,172.1265,171.8807,172.0793,11770.0
2019-03-21 14:30:00,181.98,182.26,181.91,182.25,11167.0,172.0604,172.3251,171.9942,172.3156,11167.0
2019-03-21 14:40:00,182.27,182.5,182.21,182.5,10122.0,172.3346,172.552,172.2778,172.552,10122.0
2019-03-21 14:50:00,182.52,182.53,182.09,182.1,27150.0,172.5709,172.5804,172.1644,172.1738,27150.0
2019-03-21 15:00:00,182.09,182.36,182.09,182.19,15700.0,172.1644,172.4196,172.1644,172.2589,15700.0
2019-03-21 15:10:00,182.19,182.2,181.46,181.74,31631.0,172.2589,172.2684,171.5687,171.8334,31631.0
2019-03-21 15:20:00,181.75,181.99,181.68,181.84,14587.0,171.8429,172.0698,171.7767,171.928,14587.0
2019-03-21 15:30:00,181.82,182.02,181.78,181.99,27232.0,171.9091,172.0982,171.8713,172.0698,27232.0
2019-03-21 15:40:00,181.95,182.29,181.87,181.9,28582.0,172.032,172.3535,171.9564,171.9847,28582.0
2019-03-21 15:50:00,181.92,182.04,181.8,181.99,74741.0,172.0036,172.1171,171.8902,172.0698,74741.0
2019-03-22 09:30:00,180.51,180.76,179.83,180.65,12750.0,170.6705,170.9069,170.0276,170.8029,12750.0
2019-03-22 09:40:00,180.64,180.74,179.72,179.85,10010.0,170.7934,170.888,169.9236,170.0465,10010.0
2019-03-22 09:50:00,179.89,180.04,179.45,179.74,12912.0,170.0843,170.2261,169.6683,169.9425,12912.0
2019-03-22 10:00:00,179.74,180.2,179.72,180.2,9356.0,169.9425,170.3774,169.9236,170.3774,9356.0
2019-03-22 10:10:00,180.09,180.94,180.09,180.79,10432.0,170.2734,171.077,170.2734,170.9352,10432.0
2019-03-22 10:20:00,180.77,180.97,180.39,180.51,4705.0,170.9163,171.1054,170.557,170.6705,4705.0
2019-03-22 10:30:00,180.57,180.94,180.56,180.68,7119.0,170.7272,171.077,170.7178,170.8312,7119.0
2019-03-22 10:40:00,180.7,180.84,180.37,180.44,8941.0,170.8501,170.9825,170.5381,170.6043,8941.0
2019-03-22 10:50:00,180.45,180.74,180.18,180.18,32806.0,170.6138,170.888,170.3585,170.3585,32806.0
2019-03-22 11:00:00,180.06,180.15,179.55,179.61,18920.0,170.245,170.3301,169.7628,169.8195,18920.0
2019-03-22 11:10:00,179.54,179.93,179.43,179.93,9510.0,169.7534,170.1221,169.6494,170.1221,9510.0
2019-03-22 11:20:00,179.82,179.86,179.36,179.47,10296.0,170.0181,170.0559,169.5832,169.6872,10296.0
2019-03-22 11:30:00,179.41,179.77,179.08,179.2,13442.0,169.6304,169.9708,169.3184,169.4319,13442.0
2019-03-22 11:40:00,179.25,179.33,178.75,178.78,21964.0,169.4792,169.5548,169.0064,169.0348,21964.0
2019-03-22 11:50:00,178.8,178.85,178.46,178.46,17129.0,169.0537,169.101,168.7322,168.7322,17129.0
2019-03-22 12:00:00,178.49,179.1,178.44,178.77,10914.0,168.7606,169.3373,168.7133,169.0253,10914.0
2019-03-22 12:10:00,178.83,178.87,178.55,178.56,12885.0,169.0821,169.1199,168.8173,168.8268,12885.0
2019-03-22 12:20:00,178.61,178.9,178.52,178.69,9942.0,168.8741,169.1482,168.789,168.9497,9942.0
2019-03-22 12:30:00,178.73,179.0,178.53,178.53,22084.0,168.9875,169.2428,168.7984,168.7984,22084.0
2019-03-22 12:40:00,178.52,178.52,178.19,178.32,7215.0,168.789,168.789,168.477,168.5999,7215.0
2019-03-22 12:50:00,178.25,178.42,177.76,177.77,129911.0,168.5337,168.6944,168.0704,168.0798,129911.0
2019-03-22 13:00:00,177.81,178.31,177.81,178.24,8908.0,168.1177,168.5904,168.1177,168.5242,8908.0
2019-03-22 13:10:00,178.22,178.22,177.75,177.75,11535.0,168.5053,168.5053,168.0609,168.0609,11535.0
2019-03-22 13:20:00,177.77,177.98,177.69,177.92,10024.0,168.0798,168.2784,168.0042,168.2217,10024.0
2019-03-22 13:30:00,177.88,178.21,177.88,178.06,6350.0,168.1838,168.4959,168.1838,168.354,6350.0
2019-03-22 13:40:00,178.09,178.25,178.06,178.14,4506.0,168.3824,168.5337,168.354,168.4297,4506.0
2019-03-22 13:50:00,178.18,178.18,177.96,177.97,23523.0,168.4675,168.4675,168.2595,168.2689,23523.0
2019-03-22 14:00:00,177.96,178.27,177.94,178.0,15712.0,168.2595,168.5526,168.2406,168.2973,15712.0
2019-03-22 14:10:00,178.03,178.43,178.0,178.22,16955.0,168.3257,168.7039,168.2973,168.5053,16955.0
2019-03-22 14:20:00,178.12,178.47,178.08,178.44,6659.0,168.4108,168.7417,168.3729,168.7133,6659.0
2019-03-22 14:30:00,178.4,178.47,178.16,178.45,8521.0,168.6755,168.7417,168.4486,168.7228,8521.0
2019-03-22 14:40:00,178.52,178.73,178.48,178.67,10122.0,168.789,168.9875,168.7511,168.9308,10122.0
2019-03-22 14:50:00,178.75,178.95,178.46,178.5,11058.0,169.0064,169.1955,168.7322,168.7701,11058.0
2019-03-22 15:00:00,178.56,178.71,178.48,178.57,20703.0,168.8268,168.9686,168.7511,168.8362,20703.0
2019-03-22 15:10:00,178.59,178.6,178.25,178.34,7646.0,168.8551,168.8646,168.5337,168.6188,7646.0
2019-03-22 15:20:00,178.42,178.69,178.26,178.26,14607.0,168.6944,168.9497,168.5431,168.5431,14607.0
2019-03-22 15:30:00,178.2,178.22,177.81,177.96,18213.0,168.4864,168.5053,168.1177,168.2595,18213.0
2019-03-22 15:40:00,178.0,178.35,177.84,178.19,30413.0,168.2973,168.6282,168.146,168.477,30413.0
2019-03-22 15:50:00,178.16,178.21,177.76,177.86,59576.0,168.4486,168.4959,168.0704,168.1649,59576.0
2019-03-25 09:30:00,177.81,178.22,176.5,177.98,38697.0,168.1177,168.5053,166.8791,168.2784,38697.0
2019-03-25 09:40:00,177.72,177.97,176.53,176.59,10446.0,168.0326,168.2689,166.9074,166.9642,10446.0
2019-03-25 09:50:00,176.67,177.0,176.5,176.59,17165.0,167.0398,167.3518,166.8791,166.9642,17165.0
2019-03-25 10:00:00,176.62,177.37,176.62,177.25,11710.0,166.9925,167.7016,166.9925,167.5882,11710.0
2019-03-25 10:10:00,177.2,177.47,177.1,177.38,14142.0,167.5409,167.7962,167.4464,167.7111,14142.0
2019-03-25 10:20:00,177.32,177.7,177.03,177.65,13859.0,167.6544,168.0137,167.3802,167.9664,13859.0
2019-03-25 10:30:00,177.66,177.87,177.51,177.76,7401.0,167.9758,168.1744,167.834,168.0704,7401.0
2019-03-25 10:40:00,177.75,177.99,177.47,177.68,10847.0,168.0609,168.2879,167.7962,167.9948,10847.0
2019-03-25 10:50:00,177.79,178.65,177.79,178.56,14268.0,168.0988,168.9119,168.0988,168.8268,14268.0
2019-03-25 11:00:00,178.44,178.62,178.05,178.27,7300.0,168.7133,168.8835,168.3446,168.5526,7300.0
2019-03-25 11:10:00,178.28,178.36,177.92,178.05,12700.0,168.562,168.6377,168.2217,168.3446,12700.0
2019-03-25 11:20:00,178.04,178.3,177.81,178.29,13472.0,168.3351,168.581,168.1177,168.5715,13472.0
2019-03-25 11:30:00,178.28,178.37,177.88,178.0,27433.0,168.562,168.6471,168.1838,168.2973,27433.0
2019-03-25 11:40:00,177.99,177.99,177.67,177.77,8039.0,168.2879,168.2879,167.9853,168.0798,8039.0
2019-03-25 11:50:00,177.78,178.09,177.7,177.7,4400.0,168.0893,168.3824,168.0137,168.0137,4400.0
2019-03-25 12:00:00,177.76,178.17,177.68,178.1,6700.0,168.0704,168.458,167.9948,168.3919,6700.0
2019-03-25 12:10:00,178.06,178.27,177.99,178.08,6503.0,168.354,168.5526,168.2879,168.3729,6503.0
2019-03-25 12:20:00,178.09,178.22,177.84,177.84,8506.0,168.3824,168.5053,168.146,168.146,8506.0
2019-03-25 12:30:00,177.84,177.88,177.36,177.36,14400.0,168.146,168.1838,167.6922,167.6922,14400.0
2019-03-25 12:40:00,177.46,177.83,177.41,177.83,11700.0,167.7867,168.1366,167.7395,168.1366,11700.0
2019-03-25 12:50:00,177.83,178.26,177.83,178.26,6750.0,168.1366,168.5431,168.1366,168.5431,6750.0
2019-03-25 13:00:00,178.21,178.21,177.79,177.92,2804.0,168.4959,168.4959,168.0988,168.2217,2804.0
2019-03-25 13:10:00,177.95,178.36,177.95,178.06,5100.0,168.25,168.6377,168.25,168.354,5100.0
2019-03-25 13:20:00,178.04,178.13,177.76,177.8,10956.0,168.3351,168.4202,168.0704,168.1082,10956.0
2019-03-25 13:30:00,177.8,177.99,177.61,177.98,3638.0,168.1082,168.2879,167.9286,168.2784,3638.0
2019-03-25 13:40:00,177.89,178.01,177.44,177.48,5358.0,168.1933,168.3068,167.7678,167.8057,5358.0
2019-03-25 13:50:00,177.48,177.74,177.34,177.61,7700.0,167.8057,168.0515,167.6733,167.9286,7700.0
2019-03-25 14:00:00,177.63,177.78,177.5,177.61,7600.0,167.9475,168.0893,167.8246,167.9286,7600.0
2019-03-25 14:10:00,177.58,177.88,177.53,177.63,7760.0,167.9002,168.1838,167.8529,167.9475,7760.0
2019-03-25 14:20:00,177.68,177.71,177.35,177.48,5856.0,167.9948,168.0231,167.6827,167.8057,5856.0
2019-03-25 14:30:00,177.47,177.74,177.44,177.52,13742.0,167.7962,168.0515,167.7678,167.8435,13742.0
2019-03-25 14:40:00,177.54,178.01,177.54,177.9,7591.0,167.8624,168.3068,167.8624,168.2028,7591.0
2019-03-25 14:50:00,177.93,178.03,177.78,177.88,12988.0,168.2311,168.3257,168.0893,168.1838,12988.0
2019-03-25 15:00:00,177.9,177.93,177.49,177.52,24885.0,168.2028,168.2311,167.8151,167.8435,24885.0
2019-03-25 15:10:00,177.54,177.74,177.35,177.45,67047.0,167.8624,168.0515,167.6827,167.7773,67047.0
2019-03-25 15:20:00,177.45,177.9,177.38,177.74,29384.0,167.7773,168.2028,167.7111,168.0515,29384.0
2019-03-25 15:30:00,177.75,177.76,177.48,177.57,39614.0,168.0609,168.0704,167.8057,167.8907,39614.0
2019-03-25 15:40:00,177.58,177.69,177.37,177.38,29585.0,167.9002,168.0042,167.7016,167.7111,29585.0
2019-03-25 15:50:00,177.38,177.5,177.1,177.38,50490.0,167.7111,167.8246,167.4464,167.7111,50490.0
2019-03-26 09:30:00,179.31,179.36,178.41,178.77,11558.0,169.5359,169.5832,168.685,169.0253,11558.0
2019-03-26 09:40:00,178.81,178.83,178.21,178.23,7164.0,169.0632,169.0821,168.4959,168.5148,7164.0
2019-03-26 09:50:00,178.21,179.07,178.21,179.07,7500.0,168.4959,169.309,168.4959,169.309,7500.0
2019-03-26 10:00:00,179.08,179.1,178.09,178.09,18423.0,169.3184,169.3373,168.3824,168.3824,18423.0
2019-03-26 10:10:00,178.06,178.3,177.99,178.3,13097.0,168.354,168.581,168.2879,168.581,13097.0
2019-03-26 10:20:00,178.24,178.24,177.78,178.12,6871.0,168.5242,168.5242,168.0893,168.4108,6871.0
2019-03-26 10:30:00,178.1,178.28,178.07,178.1,7919.0,168.3919,168.562,168.3635,168.3919,7919.0
2019-03-26 10:40:00,178.17,178.4,178.1,178.22,8701.0,168.458,168.6755,168.3919,168.5053,8701.0
2019-03-26 10:50:00,178.22,178.32,178.08,178.2,72306.0,168.5053,168.5999,168.3729,168.4864,72306.0
2019-03-26 11:00:00,178.23,178.53,178.21,178.46,10442.0,168.5148,168.7984,168.4959,168.7322,10442.0
2019-03-26 11:10:00,178.42,178.58,178.3,178.38,10004.0,168.6944,168.8457,168.581,168.6566,10004.0
2019-03-26 11:20:00,178.3,178.37,177.8,177.87,9413.0,168.581,168.6471,168.1082,168.1744,9413.0
2019-03-26 11:30:00,177.86,178.2,177.81,178.2,13164.0,168.1649,168.4864,168.1177,168.4864,13164.0
2019-03-26 11:40:00,178.2,178.24,177.57,177.67,11794.0,168.4864,168.5242,167.8907,167.9853,11794.0
2019-03-26 11:50:00,177.66,177.67,177.41,177.64,9102.0,167.9758,167.9853,167.7395,167.9569,9102.0
2019-03-26 12:00:00,177.62,177.78,177.6,177.66,8142.0,167.938,168.0893,167.9191,167.9758,8142.0
2019-03-26 12:10:00,177.62,177.96,177.6,177.94,5350.0,167.938,168.2595,167.9191,168.2406,5350.0
2019-03-26 12:20:00,177.95,178.0,177.22,177.24,9687.0,168.25,168.2973,167.5598,167.5787,9687.0
2019-03-26 12:30:00,177.23,177.32,177.0,177.12,11005.0,167.5693,167.6544,167.3518,167.4653,11005.0
2019-03-26 12:40:00,177.06,177.06,176.78,176.99,10200.0,167.4085,167.4085,167.1438,167.3424,10200.0
2019-03-26 12:50:00,176.96,177.0,176.64,176.86,16562.0,167.314,167.3518,167.0114,167.2194,16562.0
2019-03-26 13:00:00,176.87,177.13,176.87,177.0,15811.0,167.2289,167.4747,167.2289,167.3518,15811.0
2019-03-26 13:10:00,177.01,177.04,176.74,177.0,44615.0,167.3613,167.3896,167.106,167.3518,44615.0
2019-03-26 13:20:00,176.96,176.98,176.44,176.53,20404.0,167.314,167.3329,166.8223,166.9074,20404.0
2019-03-26 13:30:00,176.63,176.79,176.49,176.63,13470.0,167.002,167.1533,166.8696,167.002,13470.0
2019-03-26 13:40:00,176.63,176.79,176.53,176.62,29953.0,167.002,167.1533,166.9074,166.9925,29953.0
2019-03-26 13:50:00,176.5,176.5,175.92,176.26,28040.0,166.8791,166.8791,166.3307,166.6522,28040.0
2019-03-26 14:00:00,176.29,176.63,176.25,176.58,19449.0,166.6805,167.002,166.6427,166.9547,19449.0
2019-03-26 14:10:00,176.48,176.5,176.32,176.46,20864.0,166.8602,166.8791,166.7089,166.8413,20864.0
2019-03-26 14:20:00,176.41,176.42,175.99,176.02,36717.0,166.794,166.8034,166.3969,166.4252,36717.0
2019-03-26 14:30:00,176.01,176.63,175.96,176.53,40616.0,166.4158,167.002,166.3685,166.9074,40616.0
2019-03-26 14:40:00,176.52,176.82,176.36,176.69,19072.0,166.898,167.1816,166.7467,167.0587,19072.0
2019-03-26 14:50:00,176.69,176.7,176.39,176.52,11821.0,167.0587,167.0682,166.7751,166.898,11821.0
2019-03-26 15:00:00,176.52,176.84,176.5,176.74,20101.0,166.898,167.2005,166.8791,167.106,20101.0
2019-03-26 15:10:00,176.74,176.89,176.63,176.77,18136.0,167.106,167.2478,167.002,167.1344,18136.0
2019-03-26 15:20:00,176.74,176.99,176.72,176.88,19665.0,167.106,167.3424,167.0871,167.2384,19665.0
2019-03-26 15:30:00,176.88,177.24,176.78,177.01,16123.0,167.2384,167.5787,167.1438,167.3613,16123.0
2019-03-26 15:40:00,177.0,177.22,176.98,177.07,24736.0,167.3518,167.5598,167.3329,167.418,24736.0
2019-03-26 15:50:00,177.07,177.97,177.04,177.91,72495.0,167.418,168.2689,167.3896,168.2122,72495.0
2019-03-27 09:30:00,178.0,178.5,177.86,178.11,15181.0,168.2973,168.7701,168.1649,168.4013,15181.0
2019-03-27 09:40:00,178.11,178.15,177.28,177.49,37623.0,168.4013,168.4391,167.6166,167.8151,37623.0
2019-03-27 09:50:00,177.39,177.66,176.92,177.01,19682.0,167.7206,167.9758,167.2762,167.3613,19682.0
2019-03-27 10:00:00,177.14,177.23,176.95,177.23,31269.0,167.4842,167.5693,167.3045,167.5693,31269.0
2019-03-27 10:10:00,177.35,178.16,177.35,178.16,11432.0,167.6827,168.4486,167.6827,168.4486,11432.0
2019-03-27 10:20:00,178.26,178.36,177.85,177.85,7218.0,168.5431,168.6377,168.1555,168.1555,7218.0
2019-03-27 10:30:00,177.85,178.09,177.55,177.55,6530.0,168.1555,168.3824,167.8718,167.8718,6530.0
2019-03-27 10:40:00,177.58,177.58,176.9,177.08,10857.0,167.9002,167.9002,167.2573,167.4275,10857.0
2019-03-27 10:50:00,177.06,177.4,176.93,177.4,18307.0,167.4085,167.73,167.2856,167.73,18307.0
2019-03-27 11:00:00,177.38,177.46,177.24,177.29,11501.0,167.7111,167.7867,167.5787,167.626,11501.0
2019-03-27 11:10:00,177.39,177.4,176.88,176.92,7745.0,167.7206,167.73,167.2384,167.2762,7745.0
2019-03-27 11:20:00,176.93,176.99,176.59,176.59,18123.0,167.2856,167.3424,166.9642,166.9642,18123.0
2019-03-27 11:30:00,176.59,176.83,176.45,176.65,11200.0,166.9642,167.1911,166.8318,167.0209,11200.0
2019-03-27 11:40:00,176.7,176.71,176.45,176.49,12141.0,167.0682,167.0776,166.8318,166.8696,12141.0
2019-03-27 11:50:00,176.44,176.74,176.35,176.7,9100.0,166.8223,167.106,166.7372,167.0682,9100.0
2019-03-27 12:00:00,176.7,177.28,176.61,177.15,10590.0,167.0682,167.6166,166.9831,167.4936,10590.0
2019-03-27 12:10:00,177.17,177.19,177.01,177.08,11198.0,167.5126,167.5315,167.3613,167.4275,11198.0
2019-03-27 12:20:00,177.07,177.3,177.05,177.19,10489.0,167.418,167.6355,167.3991,167.5315,10489.0
2019-03-27 12:30:00,177.13,177.66,177.13,177.2,43245.0,167.4747,167.9758,167.4747,167.5409,43245.0
2019-03-27 12:40:00,177.14,177.65,177.11,177.61,7152.0,167.4842,167.9664,167.4558,167.9286,7152.0
2019-03-27 12:50:00,177.61,177.78,177.4,177.43,8176.0,167.9286,168.0893,167.73,167.7584,8176.0
2019-03-27 13:00:00,177.42,177.52,177.37,177.4,9730.0,167.7489,167.8435,167.7016,167.73,9730.0
2019-03-27 13:10:00,177.37,177.77,177.35,177.47,24249.0,167.7016,168.0798,167.6827,167.7962,24249.0
2019-03-27 13:20:00,177.51,177.62,177.4,177.53,21008.0,167.834,167.938,167.73,167.8529,21008.0
2019-03-27 13:30:00,177.56,177.61,177.52,177.61,6557.0,167.8813,167.9286,167.8435,167.9286,6557.0
2019-03-27 13:40:00,177.62,177.87,177.56,177.6,13998.0,167.938,168.1744,167.8813,167.9191,13998.0
2019-03-27 13:50:00,177.58,177.59,177.42,177.45,15155.0,167.9002,167.9097,167.7489,167.7773,15155.0
2019-03-27 14:00:00,177.43,177.6,177.34,177.51,12770.0,167.7584,167.9191,167.6733,167.834,12770.0
2019-03-27 14:10:00,177.52,177.61,177.34,177.4,18447.0,167.8435,167.9286,167.6733,167.73,18447.0
2019-03-27 14:20:00,177.41,177.54,177.19,177.49,14428.0,167.7395,167.8624,167.5315,167.8151,14428.0
2019-03-27 14:30:00,177.5,177.64,177.08,177.08,34799.0,167.8246,167.9569,167.4275,167.4275,34799.0
2019-03-27 14:40:00,177.11,177.24,176.96,177.12,14738.0,167.4558,167.5787,167.314,167.4653,14738.0
2019-03-27 14:50:00,177.16,177.39,177.09,177.23,42661.0,167.5031,167.7206,167.4369,167.5693,42661.0
2019-03-27 15:00:00,177.24,177.4,177.11,177.31,14159.0,167.5787,167.73,167.4558,167.6449,14159.0
2019-03-27 15:10:00,177.32,177.48,177.29,177.4,11136.0,167.6544,167.8057,167.626,167.73,11136.0
2019-03-27 15:20:00,177.39,177.65,177.32,177.64,11550.0,167.7206,167.9664,167.6544,167.9569,11550.0
2019-03-27 15:30:00,177.67,178.07,177.66,178.04,19520.0,167.9853,168.3635,167.9758,168.3351,19520.0
2019-03-27 15:40:00,178.06,178.19,177.98,178.09,30703.0,168.354,168.477,168.2784,168.3824,30703.0
2019-03-27 15:50:00,178.11,178.14,177.69,177.83,67952.0,168.4013,168.4297,168.0042,168.1366,67952.0
2019-03-28 09:30:00,178.2,178.42,177.93,178.38,9856.0,168.4864,168.6944,168.2311,168.6566,9856.0
2019-03-28 09:40:00,178.28,179.49,178.22,179.19,11005.0,168.562,169.7061,168.5053,169.4224,11005.0
2019-03-28 09:50:00,179.02,179.36,178.73,179.23,12206.0,169.2617,169.5832,168.9875,169.4603,12206.0
2019-03-28 10:00:00,179.23,179.49,179.2,179.4,8000.0,169.4603,169.7061,169.4319,169.621,8000.0
2019-03-28 10:10:00,179.5,179.77,179.46,179.68,18540.0,169.7155,169.9708,169.6777,169.8857,18540.0
2019-03-28 10:20:00,179.68,179.74,179.44,179.56,23757.0,169.8857,169.9425,169.6588,169.7723,23757.0
2019-03-28 10:30:00,179.52,179.71,179.45,179.52,24429.0,169.7345,169.9141,169.6683,169.7345,24429.0
2019-03-28 10:40:00,179.51,179.82,179.51,179.82,6550.0,169.725,170.0181,169.725,170.0181,6550.0
2019-03-28 10:50:00,179.74,179.75,179.55,179.6,17242.0,169.9425,169.9519,169.7628,169.8101,17242.0
2019-03-28 11:00:00,179.64,179.71,179.29,179.55,14620.0,169.8479,169.9141,169.517,169.7628,14620.0
2019-03-28 11:10:00,179.58,179.73,179.4,179.41,7529.0,169.7912,169.933,169.621,169.6304,7529.0
2019-03-28 11:20:00,179.4,179.44,178.62,178.62,11084.0,169.621,169.6588,168.8835,168.8835,11084.0
2019-03-28 11:30:00,178.65,178.99,178.62,178.65,7400.0,168.9119,169.2333,168.8835,168.9119,7400.0
2019-03-28 11:40:00,178.64,178.75,178.4,178.62,16845.0,168.9024,169.0064,168.6755,168.8835,16845.0
2019-03-28 11:50:00,178.71,178.72,178.34,178.52,7424.0,168.9686,168.9781,168.6188,168.789,7424.0
2019-03-28 12:00:00,178.44,178.77,178.43,178.64,4110.0,168.7133,169.0253,168.7039,168.9024,4110.0
2019-03-28 12:10:00,178.63,178.64,178.19,178.42,13300.0,168.893,168.9024,168.477,168.6944,13300.0
2019-03-28 12:20:00,178.46,178.73,178.46,178.71,5470.0,168.7322,168.9875,168.7322,168.9686,5470.0
2019-03-28 12:30:00,178.71,178.9,178.71,178.89,4859.0,168.9686,169.1482,168.9686,169.1388,4859.0
2019-03-28 12:40:00,178.89,178.89,178.68,178.76,4010.0,169.1388,169.1388,168.9402,169.0159,4010.0
2019-03-28 12:50:00,178.85,179.04,178.83,178.99,8639.0,169.101,169.2806,169.0821,169.2333,8639.0
2019-03-28 13:00:00,178.99,179.13,178.97,179.01,4404.0,169.2333,169.3657,169.2144,169.2523,4404.0
2019-03-28 13:10:00,179.05,179.15,178.96,179.12,5500.0,169.2901,169.3846,169.205,169.3563,5500.0
2019-03-28 13:20:00,179.15,179.3,179.12,179.23,4500.0,169.3846,169.5264,169.3563,169.4603,4500.0
2019-03-28 13:30:00,179.27,179.36,179.02,179.03,9044.0,169.4981,169.5832,169.2617,169.2712,9044.0
2019-03-28 13:40:00,179.0,179.16,178.92,179.08,6615.0,169.2428,169.3941,169.1672,169.3184,6615.0
2019-03-28 13:50:00,179.16,179.41,179.12,179.4,6699.0,169.3941,169.6304,169.3563,169.621,6699.0
2019-03-28 14:00:00,179.36,179.44,179.28,179.28,5262.0,169.5832,169.6588,169.5075,169.5075,5262.0
2019-03-28 14:10:00,179.3,179.54,179.29,179.29,12584.0,169.5264,169.7534,169.517,169.517,12584.0
2019-03-28 14:20:00,179.29,179.34,179.2,179.26,8585.0,169.517,169.5643,169.4319,169.4886,8585.0
2019-03-28 14:30:00,179.24,179.27,179.05,179.21,5700.0,169.4697,169.4981,169.2901,169.4414,5700.0
2019-03-28 14:40:00,179.21,179.43,179.21,179.27,6270.0,169.4414,169.6494,169.4414,169.4981,6270.0
2019-03-28 14:50:00,179.24,179.42,179.17,179.41,6095.0,169.4697,169.6399,169.4035,169.6304,6095.0
2019-03-28 15:00:00,179.49,179.66,179.33,179.5,11510.0,169.7061,169.8668,169.5548,169.7155,11510.0
2019-03-28 15:10:00,179.48,179.57,179.31,179.35,11017.0,169.6966,169.7817,169.5359,169.5737,11017.0
2019-03-28 15:20:00,179.36,179.53,179.29,179.3,13014.0,169.5832,169.7439,169.517,169.5264,13014.0
2019-03-28 15:30:00,179.34,179.39,179.1,179.17,40162.0,169.5643,169.6115,169.3373,169.4035,40162.0
2019-03-28 15:40:00,179.15,179.37,179.12,179.12,27875.0,169.3846,169.5926,169.3563,169.3563,27875.0
2019-03-28 15:50:00,179.14,179.41,179.09,179.37,45476.0,169.3752,169.6304,169.3279,169.5926,45476.0
2019-03-29 09:30:00,180.84,181.53,180.34,180.5,21653.0,170.9825,171.6349,170.5098,170.661,21653.0
2019-03-29 09:40:00,180.44,180.66,180.01,180.24,9396.0,170.6043,170.8123,170.1977,170.4152,9396.0
2019-03-29 09:50:00,180.15,180.33,180.0,180.13,19868.0,170.3301,170.5003,170.1883,170.3112,19868.0
2019-03-29 10:00:00,180.0,180.58,179.97,180.43,16170.0,170.1883,170.7367,170.1599,170.5948,16170.0
2019-03-29 10:10:00,180.45,180.75,180.32,180.75,8704.0,170.6138,170.8974,170.4908,170.8974,8704.0
2019-03-29 10:20:00,180.75,180.89,180.55,180.6,11385.0,170.8974,171.0298,170.7083,170.7556,11385.0
2019-03-29 10:30:00,180.59,180.7,180.49,180.56,7414.0,170.7461,170.8501,170.6516,170.7178,7414.0
2019-03-29 10:40:00,180.61,180.61,180.32,180.5,6741.0,170.765,170.765,170.4908,170.661,6741.0
2019-03-29 10:50:00,180.43,180.56,180.27,180.49,6220.0,170.5948,170.7178,170.4436,170.6516,6220.0
2019-03-29 11:00:00,180.42,180.7,180.34,180.65,15958.0,170.5854,170.8501,170.5098,170.8029,15958.0
2019-03-29 11:10:00,180.65,180.68,180.33,180.4,15334.0,170.8029,170.8312,170.5003,170.5665,15334.0
2019-03-29 11:20:00,180.39,180.71,180.22,180.71,7545.0,170.557,170.8596,170.3963,170.8596,7545.0
2019-03-29 11:30:00,180.73,181.05,180.63,180.87,8612.0,170.8785,171.1811,170.7839,171.0109,8612.0
2019-03-29 11:40:00,180.88,180.97,180.67,180.74,8825.0,171.0203,171.1054,170.8218,170.888,8825.0
2019-03-29 11:50:00,180.73,180.77,180.58,180.63,5402.0,170.8785,170.9163,170.7367,170.7839,5402.0
2019-03-29 12:00:00,180.59,180.69,180.51,180.67,5106.0,170.7461,170.8407,170.6705,170.8218,5106.0
2019-03-29 12:10:00,180.66,180.81,180.6,180.78,20533.0,170.8123,170.9541,170.7556,170.9258,20533.0
2019-03-29 12:20:00,180.78,180.99,180.78,180.8,9400.0,170.9258,171.1243,170.9258,170.9447,9400.0
2019-03-29 12:30:00,180.79,180.99,180.75,180.94,28222.0,170.9352,171.1243,170.8974,171.077,28222.0
2019-03-29 12:40:00,180.96,180.98,180.72,180.85,6634.0,171.096,171.1149,170.869,170.992,6634.0
2019-03-29 12:50:00,180.89,181.0,180.68,181.0,4800.0,171.0298,171.1338,170.8312,171.1338,4800.0
2019-03-29 13:00:00,181.0,181.03,180.86,181.0,6100.0,171.1338,171.1621,171.0014,171.1338,6100.0
2019-03-29 13:10:00,181.0,181.03,180.84,180.95,9449.0,171.1338,171.1621,170.9825,171.0865,9449.0
2019-03-29 13:20:00,180.89,181.03,180.81,181.0,6804.0,171.0298,171.1621,170.9541,171.1338,6804.0
2019-03-29 13:30:00,181.0,181.06,180.9,181.06,8838.0,171.1338,171.1905,171.0392,171.1905,8838.0
2019-03-29 13:40:00,181.06,181.22,181.03,181.04,6503.0,171.1905,171.3418,171.1621,171.1716,6503.0
2019-03-29 13:50:00,181.07,181.25,181.01,181.25,4315.0,171.2,171.3702,171.1432,171.3702,4315.0
2019-03-29 14:00:00,181.25,181.43,181.25,181.37,14352.0,171.3702,171.5403,171.3702,171.4836,14352.0
2019-03-29 14:10:00,181.39,181.41,181.23,181.25,6335.0,171.5025,171.5214,171.3512,171.3702,6335.0
2019-03-29 14:20:00,181.29,181.5,181.22,181.45,7005.0,171.408,171.6065,171.3418,171.5592,7005.0
2019-03-29 14:30:00,181.43,181.52,181.38,181.41,5753.0,171.5403,171.6254,171.4931,171.5214,5753.0
2019-03-29 14:40:00,181.41,181.41,181.23,181.36,6700.0,171.5214,171.5214,171.3512,171.4742,6700.0
2019-03-29 14:50:00,181.4,181.59,181.32,181.42,9733.0,171.512,171.6916,171.4363,171.5309,9733.0
2019-03-29 15:00:00,181.47,181.61,181.25,181.27,13860.0,171.5782,171.7105,171.3702,171.3891,13860.0
2019-03-29 15:10:00,181.3,181.31,181.12,181.23,7998.0,171.4174,171.4269,171.2472,171.3512,7998.0
2019-03-29 15:20:00,181.23,181.26,181.08,181.2,9183.0,171.3512,171.3796,171.2094,171.3229,9183.0
2019-03-29 15:30:00,181.22,181.25,180.97,181.1,17223.0,171.3418,171.3702,171.1054,171.2283,17223.0
2019-03-29 15:40:00,181.09,181.23,180.94,180.95,34406.0,171.2189,171.3512,171.077,171.0865,34406.0
2019-03-29 15:50:00,180.94,181.25,180.69,181.04,81797.0,171.077,171.3702,170.8407,171.1716,81797.0
2019-04-01 09:30:00,182.79,183.38,182.79,183.27,22516.0,172.8262,173.384,172.8262,173.28,22516.0
2019-04-01 09:40:00,183.28,183.28,182.7,182.91,8705.0,173.2895,173.2895,172.7411,172.9397,8705.0
2019-04-01 09:50:00,182.71,183.06,182.67,182.8,21339.0,172.7506,173.0815,172.7127,172.8357,21339.0
2019-04-01 10:00:00,182.96,183.61,182.96,183.38,8096.0,172.9869,173.6015,172.9869,173.384,8096.0
2019-04-01 10:10:00,183.32,183.51,182.96,183.21,15643.0,173.3273,173.507,172.9869,173.2233,15643.0
2019-04-01 10:20:00,183.17,183.45,183.05,183.21,20371.0,173.1855,173.4502,173.072,173.2233,20371.0
2019-04-01 10:30:00,183.26,183.6,183.06,183.4,20326.0,173.2706,173.5921,173.0815,173.403,20326.0
2019-04-01 10:40:00,183.53,183.67,183.42,183.42,16681.0,173.5259,173.6582,173.4219,173.4219,16681.0
2019-04-01 10:50:00,183.43,183.46,183.02,183.24,24619.0,173.4313,173.4597,173.0437,173.2517,24619.0
2019-04-01 11:00:00,183.2,183.27,183.05,183.2,5410.0,173.2139,173.28,173.072,173.2139,5410.0
2019-04-01 11:10:00,183.19,183.45,183.14,183.36,11029.0,173.2044,173.4502,173.1571,173.3651,11029.0
2019-04-01 11:20:00,183.48,183.71,183.39,183.48,9111.0,173.4786,173.6961,173.3935,173.4786,9111.0
2019-04-01 11:30:00,183.47,183.47,183.28,183.44,7576.0,173.4691,173.4691,173.2895,173.4408,7576.0
2019-04-01 11:40:00,183.43,183.43,183.14,183.3,10331.0,173.4313,173.4313,173.1571,173.3084,10331.0
2019-04-01 11:50:00,183.19,183.24,183.05,183.09,5115.0,173.2044,173.2517,173.072,173.1099,5115.0
2019-04-01 12:00:00,183.09,183.12,182.98,183.05,4848.0,173.1099,173.1382,173.0059,173.072,4848.0
2019-04-01 12:10:00,183.05,183.21,183.05,183.21,4305.0,173.072,173.2233,173.072,173.2233,4305.0
2019-04-01 12:20:00,183.2,183.21,182.99,183.08,6160.0,173.2139,173.2233,173.0153,173.1004,6160.0
2019-04-01 12:30:00,183.11,183.19,183.07,183.17,5374.0,173.1288,173.2044,173.0909,173.1855,5374.0
2019-04-01 12:40:00,183.21,183.42,183.21,183.25,12250.0,173.2233,173.4219,173.2233,173.2611,12250.0
2019-04-01 12:50:00,183.24,183.51,183.15,183.5,11829.0,173.2517,173.507,173.1666,173.4975,11829.0
2019-04-01 13:00:00,183.5,183.52,183.33,183.46,13894.0,173.4975,173.5164,173.3368,173.4597,13894.0
2019-04-01 13:10:00,183.48,183.65,183.45,183.65,4844.0,173.4786,173.6393,173.4502,173.6393,4844.0
2019-04-01 13:20:00,183.59,183.7,183.51,183.56,8465.0,173.5826,173.6866,173.507,173.5542,8465.0
2019-04-01 13:30:00,183.51,183.84,183.51,183.84,4400.0,173.507,173.819,173.507,173.819,4400.0
2019-04-01 13:40:00,183.83,183.92,183.65,183.65,8037.0,173.8095,173.8946,173.6393,173.6393,8037.0
2019-04-01 13:50:00,183.63,183.68,183.48,183.52,13256.0,173.6204,173.6677,173.4786,173.5164,13256.0
2019-04-01 14:00:00,183.55,183.87,183.5,183.82,11676.0,173.5448,173.8473,173.4975,173.8001,11676.0
2019-04-01 14:10:00,183.83,183.89,183.72,183.76,5786.0,173.8095,173.8662,173.7055,173.7433,5786.0
2019-04-01 14:20:00,183.76,183.83,183.74,183.74,4922.0,173.7433,173.8095,173.7244,173.7244,4922.0
2019-04-01 14:30:00,183.77,183.92,183.73,183.87,5840.0,173.7528,173.8946,173.715,173.8473,5840.0
2019-04-01 14:40:00,183.91,183.92,183.83,183.83,5197.0,173.8852,173.8946,173.8095,173.8095,5197.0
2019-04-01 14:50:00,183.82,183.96,183.81,183.91,5691.0,173.8001,173.9324,173.7906,173.8852,5691.0
2019-04-01 15:00:00,183.89,183.89,183.74,183.74,4197.0,173.8662,173.8662,173.7244,173.7244,4197.0
2019-04-01 15:10:00,183.74,184.02,183.66,184.02,11807.0,173.7244,173.9892,173.6488,173.9892,11807.0
2019-04-01 15:20:00,184.02,184.12,183.96,184.09,8334.0,173.9892,174.0837,173.9324,174.0553,8334.0
2019-04-01 15:30:00,184.12,184.17,184.03,184.15,13891.0,174.0837,174.131,173.9986,174.1121,13891.0
2019-04-01 15:40:00,184.13,184.16,184.01,184.09,21169.0,174.0932,174.1215,173.9797,174.0553,21169.0
2019-04-01 15:50:00,184.16,184.58,184.12,184.46,60999.0,174.1215,174.5186,174.0837,174.4052,60999.0
2019-04-02 09:30:00,184.89,185.24,184.44,184.81,30785.0,174.8117,175.1427,174.3863,174.7361,30785.0
2019-04-02 09:40:00,184.66,184.94,184.33,184.56,18244.0,174.5943,174.859,174.2823,174.4997,18244.0
2019-04-02 09:50:00,184.65,184.74,184.1,184.73,11251.0,174.5848,174.6699,174.0648,174.6605,11251.0
2019-04-02 10:00:00,184.42,184.42,183.78,183.87,30388.0,174.3674,174.3674,173.7622,173.8473,30388.0
2019-04-02 10:10:00,183.91,184.02,183.86,183.96,13929.0,173.8852,173.9892,173.8379,173.9324,13929.0
2019-04-02 10:20:00,183.94,184.04,183.92,184.0,32871.0,173.9135,174.0081,173.8946,173.9703,32871.0
2019-04-02 10:30:00,184.02,184.04,183.93,183.97,28353.0,173.9892,174.0081,173.9041,173.9419,28353.0
2019-04-02 10:40:00,183.97,184.02,183.88,183.98,14252.0,173.9419,173.9892,173.8568,173.9513,14252.0
2019-04-02 10:50:00,184.0,184.27,183.86,183.94,25430.0,173.9703,174.2255,173.8379,173.9135,25430.0
2019-04-02 11:00:00,183.9,184.01,183.54,183.58,19685.0,173.8757,173.9797,173.5353,173.5731,19685.0
2019-04-02 11:10:00,183.58,183.77,183.44,183.77,17462.0,173.5731,173.7528,173.4408,173.7528,17462.0
2019-04-02 11:20:00,183.77,184.0,183.77,183.93,16332.0,173.7528,173.9703,173.7528,173.9041,16332.0
2019-04-02 11:30:00,183.94,183.94,183.41,183.63,23010.0,173.9135,173.9135,173.4124,173.6204,23010.0
2019-04-02 11:40:00,183.66,183.95,183.6,183.77,23271.0,173.6488,173.923,173.5921,173.7528,23271.0
2019-04-02 11:50:00,183.79,184.0,183.71,183.83,19530.0,173.7717,173.9703,173.6961,173.8095,19530.0
2019-04-02 12:00:00,183.81,183.86,183.67,183.74,13400.0,173.7906,173.8379,173.6582,173.7244,13400.0
2019-04-02 12:10:00,183.7,183.7,183.59,183.65,8770.0,173.6866,173.6866,173.5826,173.6393,8770.0
2019-04-02 12:20:00,183.69,183.73,183.55,183.57,9490.0,173.6771,173.715,173.5448,173.5637,9490.0
2019-04-02 12:30:00,183.58,183.63,183.51,183.59,11610.0,173.5731,173.6204,173.507,173.5826,11610.0
2019-04-02 12:40:00,183.58,183.82,183.56,183.79,16661.0,173.5731,173.8001,173.5542,173.7717,16661.0
2019-04-02 12:50:00,183.84,184.0,183.84,183.97,10272.0,173.819,173.9703,173.819,173.9419,10272.0
2019-04-02 13:00:00,183.96,184.05,183.85,183.94,32063.0,173.9324,174.0175,173.8284,173.9135,32063.0
2019-04-02 13:10:00,183.92,184.04,183.86,183.93,19105.0,173.8946,174.0081,173.8379,173.9041,19105.0
2019-04-02 13:20:00,183.92,184.03,183.91,184.0,29814.0,173.8946,173.9986,173.8852,173.9703,29814.0
2019-04-02 13:30:00,184.0,184.46,183.96,184.45,34936.0,173.9703,174.4052,173.9324,174.3957,34936.0
2019-04-02 13:40:00,184.48,184.93,184.47,184.9,8557.0,174.4241,174.8496,174.4146,174.8212,8557.0
2019-04-02 13:50:00,184.93,184.95,184.77,184.88,10303.0,174.8496,174.8685,174.6983,174.8023,10303.0
2019-04-02 14:00:00,184.9,185.03,184.87,184.9,12382.0,174.8212,174.9441,174.7928,174.8212,12382.0
2019-04-02 14:10:00,184.89,185.02,184.88,185.02,5000.0,174.8117,174.9347,174.8023,174.9347,5000.0
2019-04-02 14:20:00,185.03,185.05,184.67,184.68,19314.0,174.9441,174.963,174.6037,174.6132,19314.0
2019-04-02 14:30:00,184.69,184.73,184.67,184.71,15563.0,174.6226,174.6605,174.6037,174.6415,15563.0
2019-04-02 14:40:00,184.74,184.86,184.7,184.7,9734.0,174.6699,174.7834,174.6321,174.6321,9734.0
2019-04-02 14:50:00,184.73,185.01,184.68,184.92,8851.0,174.6605,174.9252,174.6132,174.8401,8851.0
2019-04-02 15:00:00,184.97,185.18,184.95,185.18,9059.0,174.8874,175.0859,174.8685,175.0859,9059.0
2019-04-02 15:10:00,185.22,185.41,185.22,185.31,12751.0,175.1237,175.3034,175.1237,175.2088,12751.0
2019-04-02 15:20:00,185.31,185.42,185.22,185.29,11074.0,175.2088,175.3128,175.1237,175.1899,11074.0
2019-04-02 15:30:00,185.3,185.49,185.28,185.43,23516.0,175.1994,175.379,175.1805,175.3223,23516.0
2019-04-02 15:40:00,185.43,185.43,185.17,185.22,24079.0,175.3223,175.3223,175.0765,175.1237,24079.0
2019-04-02 15:50:00,185.2,185.32,185.0,185.04,51822.0,175.1048,175.2183,174.9157,174.9536,51822.0
2019-04-03 09:30:00,186.45,186.45,185.5,186.01,20820.0,176.2867,176.2867,175.3885,175.8707,20820.0
2019-04-03 09:40:00,186.18,186.51,186.15,186.27,12501.0,176.0314,176.3434,176.0031,176.1165,12501.0
2019-04-03 09:50:00,186.3,186.53,186.3,186.34,10127.0,176.1449,176.3623,176.1449,176.1827,10127.0
2019-04-03 10:00:00,186.29,186.35,186.08,186.15,10855.0,176.1354,176.1922,175.9369,176.0031,10855.0
2019-04-03 10:10:00,186.28,186.57,186.24,186.57,7634.0,176.126,176.4002,176.0881,176.4002,7634.0
2019-04-03 10:20:00,186.58,186.63,186.32,186.49,5300.0,176.4096,176.4569,176.1638,176.3245,5300.0
2019-04-03 10:30:00,186.47,186.82,186.43,186.81,6100.0,176.3056,176.6365,176.2678,176.6271,6100.0
2019-04-03 10:40:00,186.78,186.78,186.24,186.34,22864.0,176.5987,176.5987,176.0881,176.1827,22864.0
2019-04-03 10:50:00,186.3,186.81,186.25,186.48,14254.0,176.1449,176.6271,176.0976,176.3151,14254.0
2019-04-03 11:00:00,186.57,187.17,186.57,187.17,8776.0,176.4002,176.9675,176.4002,176.9675,8776.0
2019-04-03 11:10:00,187.2,187.3,187.05,187.29,14435.0,176.9958,177.0904,176.854,177.0809,14435.0
2019-04-03 11:20:00,187.24,187.24,186.59,186.96,16578.0,177.0336,177.0336,176.4191,176.7689,16578.0
2019-04-03 11:30:00,186.88,187.01,186.86,186.88,5500.0,176.6933,176.8162,176.6744,176.6933,5500.0
2019-04-03 11:40:00,186.87,187.01,186.65,186.69,11579.0,176.6838,176.8162,176.4758,176.5136,11579.0
2019-04-03 11:50:00,186.72,186.86,186.62,186.75,7219.0,176.542,176.6744,176.4474,176.5703,7219.0
2019-04-03 12:00:00,186.76,186.8,186.63,186.77,5943.0,176.5798,176.6176,176.4569,176.5893,5943.0
2019-04-03 12:10:00,186.75,186.81,186.69,186.8,5593.0,176.5703,176.6271,176.5136,176.6176,5593.0
2019-04-03 12:20:00,186.8,186.86,186.74,186.82,5705.0,176.6176,176.6744,176.5609,176.6365,5705.0
2019-04-03 12:30:00,186.8,186.81,186.64,186.73,6871.0,176.6176,176.6271,176.4663,176.5514,6871.0
2019-04-03 12:40:00,186.77,186.79,186.57,186.62,4708.0,176.5893,176.6082,176.4002,176.4474,4708.0
2019-04-03 12:50:00,186.59,186.84,186.57,186.75,5292.0,176.4191,176.6554,176.4002,176.5703,5292.0
2019-04-03 13:00:00,186.79,186.85,186.7,186.73,7228.0,176.6082,176.6649,176.5231,176.5514,7228.0
2019-04-03 13:10:00,186.7,186.78,186.62,186.7,5318.0,176.5231,176.5987,176.4474,176.5231,5318.0
2019-04-03 13:20:00,186.68,186.69,186.54,186.68,6225.0,176.5042,176.5136,176.3718,176.5042,6225.0
2019-04-03 13:30:00,186.7,186.7,186.53,186.61,6535.0,176.5231,176.5231,176.3623,176.438,6535.0
2019-04-03 13:40:00,186.54,186.54,186.29,186.38,3836.0,176.3718,176.3718,176.1354,176.2205,3836.0
2019-04-03 13:50:00,186.31,186.31,186.09,186.18,8510.0,176.1543,176.1543,175.9463,176.0314,8510.0
2019-04-03 14:00:00,186.18,186.32,186.15,186.26,11897.0,176.0314,176.1638,176.0031,176.1071,11897.0
2019-04-03 14:10:00,186.25,186.31,186.19,186.28,7000.0,176.0976,176.1543,176.0409,176.126,7000.0
2019-04-03 14:20:00,186.35,186.51,186.34,186.34,5520.0,176.1922,176.3434,176.1827,176.1827,5520.0
2019-04-03 14:30:00,186.32,186.33,186.18,186.24,8550.0,176.1638,176.1732,176.0314,176.0881,8550.0
2019-04-03 14:40:00,186.21,186.4,186.18,186.34,6300.0,176.0598,176.2394,176.0314,176.1827,6300.0
2019-04-03 14:50:00,186.36,186.36,186.22,186.25,12618.0,176.2016,176.2016,176.0692,176.0976,12618.0
2019-04-03 15:00:00,186.25,186.36,186.16,186.17,11654.0,176.0976,176.2016,176.0125,176.022,11654.0
2019-04-03 15:10:00,186.15,186.22,186.07,186.18,9391.0,176.0031,176.0692,175.9274,176.0314,9391.0
2019-04-03 15:20:00,186.15,186.44,186.07,186.44,9233.0,176.0031,176.2772,175.9274,176.2772,9233.0
2019-04-03 15:30:00,186.38,186.42,186.19,186.26,16400.0,176.2205,176.2583,176.0409,176.1071,16400.0
2019-04-03 15:40:00,186.29,186.33,186.12,186.21,29230.0,176.1354,176.1732,175.9747,176.0598,29230.0
2019-04-03 15:50:00,186.21,186.38,186.15,186.25,57909.0,176.0598,176.2205,176.0031,176.0976,57909.0
2019-04-04 09:30:00,186.78,186.78,186.01,186.02,13275.0,176.5987,176.5987,175.8707,175.8801,13275.0
2019-04-04 09:40:00,186.2,186.68,186.16,186.21,27352.0,176.0503,176.5042,176.0125,176.0598,27352.0
2019-04-04 09:50:00,186.3,186.51,185.97,186.37,7466.0,176.1449,176.3434,175.8329,176.2111,7466.0
2019-04-04 10:00:00,186.5,186.98,186.5,186.88,6901.0,176.334,176.7878,176.334,176.6933,6901.0
2019-04-04 10:10:00,186.88,187.23,186.88,187.15,6821.0,176.6933,177.0242,176.6933,176.9485,6821.0
2019-04-04 10:20:00,187.16,187.29,186.85,186.88,6545.0,176.958,177.0809,176.6649,176.6933,6545.0
2019-04-04 10:30:00,186.83,187.14,186.73,187.13,6318.0,176.646,176.9391,176.5514,176.9296,6318.0
2019-04-04 10:40:00,187.16,187.33,186.99,187.33,11410.0,176.958,177.1187,176.7973,177.1187,11410.0
2019-04-04 10:50:00,187.35,187.65,187.35,187.44,10156.0,177.1376,177.4213,177.1376,177.2227,10156.0
2019-04-04 11:00:00,187.42,187.42,187.02,187.32,6300.0,177.2038,177.2038,176.8256,177.1093,6300.0
2019-04-04 11:10:00,187.22,187.22,186.91,186.98,4540.0,177.0147,177.0147,176.7216,176.7878,4540.0
2019-04-04 11:20:00,186.94,186.97,186.75,186.8,9580.0,176.75,176.7784,176.5703,176.6176,9580.0
2019-04-04 11:30:00,186.82,186.82,186.58,186.82,6650.0,176.6365,176.6365,176.4096,176.6365,6650.0
2019-04-04 11:40:00,186.81,186.83,186.48,186.7,14730.0,176.6271,176.646,176.3151,176.5231,14730.0
2019-04-04 11:50:00,186.68,186.7,186.43,186.48,8268.0,176.5042,176.5231,176.2678,176.3151,8268.0
2019-04-04 12:00:00,186.49,186.55,186.34,186.55,4100.0,176.3245,176.3813,176.1827,176.3813,4100.0
2019-04-04 12:10:00,186.5,186.6,185.71,186.05,8354.0,176.334,176.4285,175.587,175.9085,8354.0
2019-04-04 12:20:00,186.13,186.22,186.03,186.04,8011.0,175.9841,176.0692,175.8896,175.8991,8011.0
2019-04-04 12:30:00,185.99,186.1,185.82,186.1,4340.0,175.8518,175.9558,175.691,175.9558,4340.0
2019-04-04 12:40:00,186.1,186.11,185.95,186.11,3101.0,175.9558,175.9652,175.814,175.9652,3101.0
2019-04-04 12:50:00,186.09,186.42,186.05,186.27,3724.0,175.9463,176.2583,175.9085,176.1165,3724.0
2019-04-04 13:00:00,186.29,186.29,186.17,186.29,2300.0,176.1354,176.1354,176.022,176.1354,2300.0
2019-04-04 13:10:00,186.33,186.43,186.32,186.38,5016.0,176.1732,176.2678,176.1638,176.2205,5016.0
2019-04-04 13:20:00,186.42,186.49,186.26,186.3,15877.0,176.2583,176.3245,176.1071,176.1449,15877.0
2019-04-04 13:30:00,186.3,186.3,186.08,186.09,6888.0,176.1449,176.1449,175.9369,175.9463,6888.0
2019-04-04 13:40:00,186.16,186.16,185.99,186.03,6000.0,176.0125,176.0125,175.8518,175.8896,6000.0
2019-04-04 13:50:00,186.06,186.25,186.06,186.18,3900.0,175.918,176.0976,175.918,176.0314,3900.0
2019-04-04 14:00:00,186.19,186.55,186.19,186.25,16315.0,176.0409,176.3813,176.0409,176.0976,16315.0
2019-04-04 14:10:00,186.22,186.59,186.22,186.29,20988.0,176.0692,176.4191,176.0692,176.1354,20988.0
2019-04-04 14:20:00,186.3,186.35,186.13,186.3,8900.0,176.1449,176.1922,175.9841,176.1449,8900.0
2019-04-04 14:30:00,186.34,186.43,186.31,186.36,5885.0,176.1827,176.2678,176.1543,176.2016,5885.0
2019-04-04 14:40:00,186.35,186.56,186.35,186.56,3867.0,176.1922,176.3907,176.1922,176.3907,3867.0
2019-04-04 14:50:00,186.6,186.77,186.6,186.74,5300.0,176.4285,176.5893,176.4285,176.5609,5300.0
2019-04-04 15:00:00,186.69,186.73,186.47,186.47,4018.0,176.5136,176.5514,176.3056,176.3056,4018.0
2019-04-04 15:10:00,186.52,186.64,186.52,186.61,6700.0,176.3529,176.4663,176.3529,176.438,6700.0
2019-04-04 15:20:00,186.62,186.69,186.55,186.59,8297.0,176.4474,176.5136,176.3813,176.4191,8297.0
2019-04-04 15:30:00,186.61,186.7,186.47,186.69,11262.0,176.438,176.5231,176.3056,176.5136,11262.0
2019-04-04 15:40:00,186.67,186.73,186.54,186.61,11163.0,176.4947,176.5514,176.3718,176.438,11163.0
2019-04-04 15:50:00,186.58,186.87,186.57,186.81,26810.0,176.4096,176.6838,176.4002,176.6271,26810.0
2019-04-05 09:30:00,187.69,188.51,186.63,188.25,18234.0,177.4591,178.2344,176.4569,177.9886,18234.0
2019-04-05 09:40:00,188.35,188.36,187.87,188.24,8310.0,178.0831,178.0926,177.6293,177.9791,8310.0
2019-04-05 09:50:00,188.16,188.37,188.05,188.05,11140.0,177.9035,178.102,177.7995,177.7995,11140.0
2019-04-05 10:00:00,188.03,188.41,188.02,188.38,7800.0,177.7806,178.1399,177.7711,178.1115,7800.0
2019-04-05 10:10:00,188.38,188.42,187.86,188.06,5907.0,178.1115,178.1493,177.6198,177.8089,5907.0
2019-04-05 10:20:00,187.99,188.09,187.82,187.91,9943.0,177.7428,177.8373,177.582,177.6671,9943.0
2019-04-05 10:30:00,187.95,188.11,187.5,187.59,12652.0,177.7049,177.8562,177.2795,177.3646,12652.0
2019-04-05 10:40:00,187.53,187.72,187.35,187.58,13915.0,177.3078,177.4875,177.1376,177.3551,13915.0
2019-04-05 10:50:00,187.51,187.79,187.47,187.66,9130.0,177.2889,177.5537,177.2511,177.4307,9130.0
2019-04-05 11:00:00,187.71,187.8,187.64,187.75,14126.0,177.478,177.5631,177.4118,177.5158,14126.0
2019-04-05 11:10:00,187.85,187.91,187.65,187.65,10700.0,177.6104,177.6671,177.4213,177.4213,10700.0
2019-04-05 11:20:00,187.65,187.71,187.29,187.3,8975.0,177.4213,177.478,177.0809,177.0904,8975.0
2019-04-05 11:30:00,187.29,187.32,186.99,187.19,8660.0,177.0809,177.1093,176.7973,176.9864,8660.0
2019-04-05 11:40:00,187.16,187.25,186.8,186.91,6006.0,176.958,177.0431,176.6176,176.7216,6006.0
2019-04-05 11:50:00,186.8,187.0,186.79,186.89,6650.0,176.6176,176.8067,176.6082,176.7027,6650.0
2019-04-05 12:00:00,186.87,187.0,186.83,186.87,7124.0,176.6838,176.8067,176.646,176.6838,7124.0
2019-04-05 12:10:00,186.9,187.06,186.9,187.06,7100.0,176.7122,176.8635,176.7122,176.8635,7100.0
2019-04-05 12:20:00,187.08,187.18,186.95,187.18,23211.0,176.8824,176.9769,176.7594,176.9769,23211.0
2019-04-05 12:30:00,187.17,187.22,186.8,186.84,8998.0,176.9675,177.0147,176.6176,176.6554,8998.0
2019-04-05 12:40:00,186.84,186.96,186.83,186.84,6082.0,176.6554,176.7689,176.646,176.6554,6082.0
2019-04-05 12:50:00,186.85,186.93,186.66,186.74,8161.0,176.6649,176.7405,176.4853,176.5609,8161.0
2019-04-05 13:00:00,186.77,186.93,186.77,186.88,4100.0,176.5893,176.7405,176.5893,176.6933,4100.0
2019-04-05 13:10:00,186.88,186.88,186.7,186.7,4300.0,176.6933,176.6933,176.5231,176.5231,4300.0
2019-04-05 13:20:00,186.72,186.95,186.69,186.93,5058.0,176.542,176.7594,176.5136,176.7405,5058.0
2019-04-05 13:30:00,186.93,187.35,186.92,187.35,5500.0,176.7405,177.1376,176.7311,177.1376,5500.0
2019-04-05 13:40:00,187.31,187.5,187.15,187.18,13093.0,177.0998,177.2795,176.9485,176.9769,13093.0
2019-04-05 13:50:00,187.14,187.16,186.94,187.02,7563.0,176.9391,176.958,176.75,176.8256,7563.0
2019-04-05 14:00:00,187.02,187.08,186.99,187.03,5100.0,176.8256,176.8824,176.7973,176.8351,5100.0
2019-04-05 14:10:00,187.02,187.05,186.76,186.76,4300.0,176.8256,176.854,176.5798,176.5798,4300.0
2019-04-05 14:20:00,186.72,186.93,186.61,186.83,6196.0,176.542,176.7405,176.438,176.646,6196.0
2019-04-05 14:30:00,186.83,186.93,186.59,186.7,4922.0,176.646,176.7405,176.4191,176.5231,4922.0
2019-04-05 14:40:00,186.71,186.94,186.71,186.92,3299.0,176.5325,176.75,176.5325,176.7311,3299.0
2019-04-05 14:50:00,186.92,187.15,186.9,187.08,5488.0,176.7311,176.9485,176.7122,176.8824,5488.0
2019-04-05 15:00:00,187.08,187.14,186.85,186.85,4505.0,176.8824,176.9391,176.6649,176.6649,4505.0
2019-04-05 15:10:00,186.83,187.01,186.78,187.01,7741.0,176.646,176.8162,176.5987,176.8162,7741.0
2019-04-05 15:20:00,187.0,187.14,187.0,187.09,8311.0,176.8067,176.9391,176.8067,176.8918,8311.0
2019-04-05 15:30:00,187.09,187.44,187.09,187.33,15973.0,176.8918,177.2227,176.8918,177.1187,15973.0
2019-04-05 15:40:00,187.32,187.4,187.27,187.34,22141.0,177.1093,177.1849,177.062,177.1282,22141.0
2019-04-05 15:50:00,187.33,187.42,187.02,187.24,93323.0,177.1187,177.2038,176.8256,177.0336,93323.0
2019-04-08 09:30:00,186.7,187.51,185.63,186.07,25468.0,176.5231,177.2889,175.5114,175.9274,25468.0
2019-04-08 09:40:00,186.07,186.29,185.76,186.2,22240.0,175.9274,176.1354,175.6343,176.0503,22240.0
2019-04-08 09:50:00,186.37,186.55,186.11,186.11,62631.0,176.2111,176.3813,175.9652,175.9652,62631.0
2019-04-08 10:00:00,186.11,186.4,185.83,186.35,13739.0,175.9652,176.2394,175.7005,176.1922,13739.0
2019-04-08 10:10:00,186.53,187.06,186.53,187.06,6100.0,176.3623,176.8635,176.3623,176.8635,6100.0
2019-04-08 10:20:00,187.09,187.28,187.04,187.21,8096.0,176.8918,177.0715,176.8445,177.0053,8096.0
2019-04-08 10:30:00,187.17,187.64,187.16,187.45,16347.0,176.9675,177.4118,176.958,177.2322,16347.0
2019-04-08 10:40:00,187.4,187.55,187.21,187.42,17002.0,177.1849,177.3267,177.0053,177.2038,17002.0
2019-04-08 10:50:00,187.48,187.5,187.31,187.41,18355.0,177.2606,177.2795,177.0998,177.1944,18355.0
2019-04-08 11:00:00,187.41,187.75,187.4,187.66,4100.0,177.1944,177.5158,177.1849,177.4307,4100.0
2019-04-08 11:10:00,187.67,187.71,187.45,187.49,6719.0,177.4402,177.478,177.2322,177.27,6719.0
2019-04-08 11:20:00,187.47,187.7,187.46,187.56,8478.0,177.2511,177.4686,177.2416,177.3362,8478.0
2019-04-08 11:30:00,187.64,187.82,187.6,187.6,4900.0,177.4118,177.582,177.374,177.374,4900.0
2019-04-08 11:40:00,187.64,187.64,187.22,187.34,3800.0,177.4118,177.4118,177.0147,177.1282,3800.0
2019-04-08 11:50:00,187.34,187.51,187.33,187.49,2902.0,177.1282,177.2889,177.1187,177.27,2902.0
2019-04-08 12:00:00,187.56,187.67,187.3,187.37,64400.0,177.3362,177.4402,177.0904,177.1566,64400.0
2019-04-08 12:10:00,187.41,187.45,187.41,187.45,500.0,177.1944,177.2322,177.1944,177.2322,500.0
2019-04-08 12:20:00,187.54,187.61,187.47,187.56,2933.0,177.3173,177.3835,177.2511,177.3362,2933.0
2019-04-08 12:30:00,187.52,187.68,187.52,187.64,2467.0,177.2984,177.4497,177.2984,177.4118,2467.0
2019-04-08 12:40:00,187.64,187.68,187.58,187.66,4666.0,177.4118,177.4497,177.3551,177.4307,4666.0
2019-04-08 12:50:00,187.67,187.68,187.47,187.53,6968.0,177.4402,177.4497,177.2511,177.3078,6968.0
2019-04-08 13:00:00,187.51,187.55,187.29,187.48,7549.0,177.2889,177.3267,177.0809,177.2606,7549.0
2019-04-08 13:10:00,187.49,187.53,187.22,187.24,4290.0,177.27,177.3078,177.0147,177.0336,4290.0
2019-04-08 13:20:00,187.23,187.54,187.18,187.54,2500.0,177.0242,177.3173,176.9769,177.3173,2500.0
2019-04-08 13:30:00,187.58,187.62,187.48,187.51,5459.0,177.3551,177.3929,177.2606,177.2889,5459.0
2019-04-08 13:40:00,187.48,187.49,187.4,187.48,2146.0,177.2606,177.27,177.1849,177.2606,2146.0
2019-04-08 13:50:00,187.47,187.67,187.32,187.4,6397.0,177.2511,177.4402,177.1093,177.1849,6397.0
2019-04-08 14:00:00,187.44,187.71,187.43,187.67,3923.0,177.2227,177.478,177.2133,177.4402,3923.0
2019-04-08 14:10:00,187.67,187.68,187.52,187.54,7334.0,177.4402,177.4497,177.2984,177.3173,7334.0
2019-04-08 14:20:00,187.5,187.64,187.5,187.57,5439.0,177.2795,177.4118,177.2795,177.3457,5439.0
2019-04-08 14:30:00,187.56,187.62,187.52,187.52,5282.0,177.3362,177.3929,177.2984,177.2984,5282.0
2019-04-08 14:40:00,187.56,187.56,187.39,187.39,4219.0,177.3362,177.3362,177.1755,177.1755,4219.0
2019-04-08 14:50:00,187.39,187.44,187.09,187.21,13931.0,177.1755,177.2227,176.8918,177.0053,13931.0
2019-04-08 15:00:00,187.29,187.43,187.23,187.24,15122.0,177.0809,177.2133,177.0242,177.0336,15122.0
2019-04-08 15:10:00,187.27,187.33,187.21,187.24,11119.0,177.062,177.1187,177.0053,177.0336,11119.0
2019-04-08 15:20:00,187.23,187.34,187.14,187.28,8606.0,177.0242,177.1282,176.9391,177.0715,8606.0
2019-04-08 15:30:00,187.29,187.32,187.0,187.08,24642.0,177.0809,177.1093,176.8067,176.8824,24642.0
2019-04-08 15:40:00,187.09,187.19,186.85,186.85,33387.0,176.8918,176.9864,176.6649,176.6649,33387.0
2019-04-08 15:50:00,186.83,187.28,186.82,187.17,106087.0,176.646,177.0715,176.6365,176.9675,106087.0
2019-04-09 09:30:00,186.25,186.25,185.5,185.77,23509.0,176.0976,176.0976,175.3885,175.6438,23509.0
2019-04-09 09:40:00,185.77,185.91,185.5,185.5,11088.0,175.6438,175.7761,175.3885,175.3885,11088.0
2019-04-09 09:50:00,185.47,185.72,185.41,185.7,7300.0,175.3601,175.5965,175.3034,175.5776,7300.0
2019-04-09 10:00:00,185.73,186.12,185.7,186.11,16385.0,175.6059,175.9747,175.5776,175.9652,16385.0
2019-04-09 10:10:00,186.09,186.11,185.8,186.09,9761.0,175.9463,175.9652,175.6721,175.9463,9761.0
2019-04-09 10:20:00,186.13,186.39,186.03,186.35,10681.0,175.9841,176.23,175.8896,176.1922,10681.0
2019-04-09 10:30:00,186.36,186.45,186.26,186.31,7582.0,176.2016,176.2867,176.1071,176.1543,7582.0
2019-04-09 10:40:00,186.28,186.45,186.08,186.21,15508.0,176.126,176.2867,175.9369,176.0598,15508.0
2019-04-09 10:50:00,186.2,186.53,186.1,186.53,19070.0,176.0503,176.3623,175.9558,176.3623,19070.0
2019-04-09 11:00:00,186.68,186.83,186.66,186.73,12276.0,176.5042,176.646,176.4853,176.5514,12276.0
2019-04-09 11:10:00,186.73,187.02,186.61,186.62,15704.0,176.5514,176.8256,176.438,176.4474,15704.0
2019-04-09 11:20:00,186.59,186.73,186.44,186.45,10614.0,176.4191,176.5514,176.2772,176.2867,10614.0
2019-04-09 11:30:00,186.4,186.63,186.14,186.21,12900.0,176.2394,176.4569,175.9936,176.0598,12900.0
2019-04-09 11:40:00,186.2,186.34,186.18,186.34,8329.0,176.0503,176.1827,176.0314,176.1827,8329.0
2019-04-09 11:50:00,186.35,186.39,186.18,186.34,10559.0,176.1922,176.23,176.0314,176.1827,10559.0
2019-04-09 12:00:00,186.33,186.61,186.28,186.57,17300.0,176.1732,176.438,176.126,176.4002,17300.0
2019-04-09 12:10:00,186.57,186.7,186.49,186.53,13892.0,176.4002,176.5231,176.3245,176.3623,13892.0
2019-04-09 12:20:00,186.55,186.61,186.5,186.53,9004.0,176.3813,176.438,176.334,176.3623,9004.0
2019-04-09 12:30:00,186.54,186.61,186.46,186.49,7752.0,176.3718,176.438,176.2962,176.3245,7752.0
2019-04-09 12:40:00,186.5,186.52,186.45,186.45,6227.0,176.334,176.3529,176.2867,176.2867,6227.0
2019-04-09 12:50:00,186.45,186.45,186.29,186.29,9779.0,176.2867,176.2867,176.1354,176.1354,9779.0
2019-04-09 13:00:00,186.29,186.29,186.05,186.21,12265.0,176.1354,176.1354,175.9085,176.0598,12265.0
2019-04-09 13:10:00,186.21,186.36,186.21,186.27,6190.0,176.0598,176.2016,176.0598,176.1165,6190.0
2019-04-09 13:20:00,186.27,186.27,185.94,185.94,13721.0,176.1165,176.1165,175.8045,175.8045,13721.0
2019-04-09 13:30:00,185.98,186.01,185.85,185.93,12833.0,175.8423,175.8707,175.7194,175.795,12833.0
2019-04-09 13:40:00,186.0,186.11,185.97,186.07,5631.0,175.8612,175.9652,175.8329,175.9274,5631.0
2019-04-09 13:50:00,186.05,186.05,185.78,185.96,12244.0,175.9085,175.9085,175.6532,175.8234,12244.0
2019-04-09 14:00:00,185.99,186.05,185.78,185.81,9814.0,175.8518,175.9085,175.6532,175.6816,9814.0
2019-04-09 14:10:00,185.86,186.16,185.86,186.0,7508.0,175.7289,176.0125,175.7289,175.8612,7508.0
2019-04-09 14:20:00,186.02,186.05,185.94,185.94,8230.0,175.8801,175.9085,175.8045,175.8045,8230.0
2019-04-09 14:30:00,185.94,186.12,185.94,186.12,6633.0,175.8045,175.9747,175.8045,175.9747,6633.0
2019-04-09 14:40:00,186.14,186.18,185.76,185.99,9146.0,175.9936,176.0314,175.6343,175.8518,9146.0
2019-04-09 14:50:00,186.02,186.1,185.97,186.1,9531.0,175.8801,175.9558,175.8329,175.9558,9531.0
2019-04-09 15:00:00,186.1,186.39,186.1,186.39,6756.0,175.9558,176.23,175.9558,176.23,6756.0
2019-04-09 15:10:00,186.39,186.56,186.37,186.53,9124.0,176.23,176.3907,176.2111,176.3623,9124.0
2019-04-09 15:20:00,186.52,186.55,186.21,186.4,11738.0,176.3529,176.3813,176.0598,176.2394,11738.0
2019-04-09 15:30:00,186.39,186.74,186.39,186.74,11361.0,176.23,176.5609,176.23,176.5609,11361.0
2019-04-09 15:40:00,186.75,186.9,186.68,186.87,15794.0,176.5703,176.7122,176.5042,176.6838,15794.0
2019-04-09 15:50:00,186.87,186.89,186.28,186.72,55118.0,176.6838,176.7027,176.126,176.542,55118.0
2019-04-10 09:30:00,186.82,187.83,186.67,186.82,13713.0,176.6365,177.5915,176.4947,176.6365,13713.0
2019-04-10 09:40:00,186.82,186.96,186.77,186.77,4600.0,176.6365,176.7689,176.5893,176.5893,4600.0
2019-04-10 09:50:00,186.84,187.39,186.84,187.39,9737.0,176.6554,177.1755,176.6554,177.1755,9737.0
2019-04-10 10:00:00,187.29,187.33,186.43,186.48,7179.0,177.0809,177.1187,176.2678,176.3151,7179.0
2019-04-10 10:10:00,186.53,186.64,186.29,186.55,13578.0,176.3623,176.4663,176.1354,176.3813,13578.0
2019-04-10 10:20:00,186.6,186.6,185.69,186.19,43702.0,176.4285,176.4285,175.5681,176.0409,43702.0
2019-04-10 10:30:00,186.24,186.38,186.01,186.38,14335.0,176.0881,176.2205,175.8707,176.2205,14335.0
2019-04-10 10:40:00,186.47,186.59,186.04,186.24,22193.0,176.3056,176.4191,175.8991,176.0881,22193.0
2019-04-10 10:50:00,186.24,186.24,185.55,185.71,14974.0,176.0881,176.0881,175.4358,175.587,14974.0
2019-04-10 11:00:00,185.71,186.09,185.29,185.43,38969.0,175.587,175.9463,175.1899,175.3223,38969.0
2019-04-10 11:10:00,185.51,185.51,184.89,185.31,39084.0,175.3979,175.3979,174.8117,175.2088,39084.0
2019-04-10 11:20:00,185.32,185.32,184.78,184.85,33493.0,175.2183,175.2183,174.7077,174.7739,33493.0
2019-04-10 11:30:00,184.89,185.18,184.89,185.18,16900.0,174.8117,175.0859,174.8117,175.0859,16900.0
2019-04-10 11:40:00,185.18,185.55,185.07,185.3,40427.0,175.0859,175.4358,174.9819,175.1994,40427.0
2019-04-10 11:50:00,185.3,185.3,185.02,185.18,19296.0,175.1994,175.1994,174.9347,175.0859,19296.0
2019-04-10 12:00:00,185.2,185.25,184.9,184.9,14727.0,175.1048,175.1521,174.8212,174.8212,14727.0
2019-04-10 12:10:00,184.88,184.97,184.81,184.96,10978.0,174.8023,174.8874,174.7361,174.8779,10978.0
2019-04-10 12:20:00,184.96,185.2,184.9,185.14,23482.0,174.8779,175.1048,174.8212,175.0481,23482.0
2019-04-10 12:30:00,185.12,185.15,184.9,185.02,14450.0,175.0292,175.0576,174.8212,174.9347,14450.0
2019-04-10 12:40:00,185.02,185.07,184.98,185.06,6882.0,174.9347,174.9819,174.8968,174.9725,6882.0
2019-04-10 12:50:00,185.05,185.28,185.03,185.21,11339.0,174.963,175.1805,174.9441,175.1143,11339.0
2019-04-10 13:00:00,185.21,185.4,185.2,185.36,14496.0,175.1143,175.2939,175.1048,175.2561,14496.0
2019-04-10 13:10:00,185.4,185.51,185.33,185.5,10103.0,175.2939,175.3979,175.2278,175.3885,10103.0
2019-04-10 13:20:00,185.52,185.61,185.5,185.56,14800.0,175.4074,175.4925,175.3885,175.4452,14800.0
2019-04-10 13:30:00,185.55,185.7,185.55,185.69,12586.0,175.4358,175.5776,175.4358,175.5681,12586.0
2019-04-10 13:40:00,185.67,185.73,185.58,185.61,5125.0,175.5492,175.6059,175.4641,175.4925,5125.0
2019-04-10 13:50:00,185.62,185.74,185.61,185.74,10443.0,175.5019,175.6154,175.4925,175.6154,10443.0
2019-04-10 14:00:00,185.76,185.84,185.65,185.7,6201.0,175.6343,175.71,175.5303,175.5776,6201.0
2019-04-10 14:10:00,185.68,185.78,185.52,185.77,9376.0,175.5587,175.6532,175.4074,175.6438,9376.0
2019-04-10 14:20:00,185.78,185.8,185.45,185.77,9888.0,175.6532,175.6721,175.3412,175.6438,9888.0
2019-04-10 14:30:00,185.75,185.75,185.56,185.56,9780.0,175.6249,175.6249,175.4452,175.4452,9780.0
2019-04-10 14:40:00,185.59,185.85,185.58,185.7,8633.0,175.4736,175.7194,175.4641,175.5776,8633.0
2019-04-10 14:50:00,185.7,185.77,185.55,185.62,11865.0,175.5776,175.6438,175.4358,175.5019,11865.0
2019-04-10 15:00:00,185.63,185.85,185.62,185.85,14648.0,175.5114,175.7194,175.5019,175.7194,14648.0
2019-04-10 15:10:00,185.87,185.87,185.49,185.49,24590.0,175.7383,175.7383,175.379,175.379,24590.0
2019-04-10 15:20:00,185.52,185.54,185.38,185.39,21544.0,175.4074,175.4263,175.275,175.2845,21544.0
2019-04-10 15:30:00,185.38,185.48,185.34,185.36,27835.0,175.275,175.3696,175.2372,175.2561,27835.0
2019-04-10 15:40:00,185.36,185.42,185.2,185.25,34411.0,175.2561,175.3128,175.1048,175.1521,34411.0
2019-04-10 15:50:00,185.25,185.32,185.0,185.29,88848.0,175.1521,175.2183,174.9157,175.1899,88848.0
2019-04-11 09:30:00,185.61,185.61,184.81,184.96,19325.0,175.4925,175.4925,174.7361,174.8779,19325.0
2019-04-11 09:40:00,185.09,185.4,185.01,185.05,24386.0,175.0008,175.2939,174.9252,174.963,24386.0
2019-04-11 09:50:00,185.01,185.2,184.74,185.11,22898.0,174.9252,175.1048,174.6699,175.0197,22898.0
2019-04-11 10:00:00,185.06,185.14,184.74,184.99,20761.0,174.9725,175.0481,174.6699,174.9063,20761.0
2019-04-11 10:10:00,185.01,185.09,184.75,184.91,14992.0,174.9252,175.0008,174.6794,174.8306,14992.0
2019-04-11 10:20:00,184.99,185.06,184.86,184.9,9740.0,174.9063,174.9725,174.7834,174.8212,9740.0
2019-04-11 10:30:00,184.9,185.1,184.87,185.08,13190.0,174.8212,175.0103,174.7928,174.9914,13190.0
2019-04-11 10:40:00,185.08,185.08,184.95,185.0,20044.0,174.9914,174.9914,174.8685,174.9157,20044.0
2019-04-11 10:50:00,185.0,185.03,184.89,184.95,14376.0,174.9157,174.9441,174.8117,174.8685,14376.0
2019-04-11 11:00:00,184.95,185.08,184.88,184.97,16716.0,174.8685,174.9914,174.8023,174.8874,16716.0
2019-04-11 11:10:00,185.01,185.07,184.9,184.98,21002.0,174.9252,174.9819,174.8212,174.8968,21002.0
2019-04-11 11:20:00,184.94,185.01,184.87,184.98,7942.0,174.859,174.9252,174.7928,174.8968,7942.0
2019-04-11 11:30:00,184.85,185.01,184.85,184.85,7488.0,174.7739,174.9252,174.7739,174.7739,7488.0
2019-04-11 11:40:00,184.85,184.85,184.57,184.66,5750.0,174.7739,174.7739,174.5092,174.5943,5750.0
2019-04-11 11:50:00,184.74,184.87,184.63,184.74,7499.0,174.6699,174.7928,174.5659,174.6699,7499.0
2019-04-11 12:00:00,184.74,185.16,184.71,185.16,12229.0,174.6699,175.067,174.6415,175.067,12229.0
2019-04-11 12:10:00,185.18,185.2,184.88,184.93,12214.0,175.0859,175.1048,174.8023,174.8496,12214.0
2019-04-11 12:20:00,184.92,185.14,184.91,185.14,5100.0,174.8401,175.0481,174.8306,175.0481,5100.0
2019-04-11 12:30:00,185.13,185.2,185.0,185.11,10304.0,175.0387,175.1048,174.9157,175.0197,10304.0
2019-04-11 12:40:00,185.09,185.38,185.07,185.33,7149.0,175.0008,175.275,174.9819,175.2278,7149.0
2019-04-11 12:50:00,185.36,185.41,185.28,185.31,10747.0,175.2561,175.3034,175.1805,175.2088,10747.0
2019-04-11 13:00:00,185.25,185.43,185.24,185.34,10890.0,175.1521,175.3223,175.1427,175.2372,10890.0
2019-04-11 13:10:00,185.34,185.34,185.19,185.28,11145.0,175.2372,175.2372,175.0954,175.1805,11145.0
2019-04-11 13:20:00,185.31,185.36,185.2,185.27,8008.0,175.2088,175.2561,175.1048,175.171,8008.0
2019-04-11 13:30:00,185.29,185.35,185.2,185.21,7606.0,175.1899,175.2467,175.1048,175.1143,7606.0
2019-04-11 13:40:00,185.22,185.28,185.13,185.24,10931.0,175.1237,175.1805,175.0387,175.1427,10931.0
2019-04-11 13:50:00,185.23,185.34,185.03,185.05,12279.0,175.1332,175.2372,174.9441,174.963,12279.0
2019-04-11 14:00:00,185.06,185.24,184.97,184.99,8500.0,174.9725,175.1427,174.8874,174.9063,8500.0
2019-04-11 14:10:00,185.0,185.08,184.94,185.07,7984.0,174.9157,174.9914,174.859,174.9819,7984.0
2019-04-11 14:20:00,185.05,185.18,184.99,185.01,7674.0,174.963,175.0859,174.9063,174.9252,7674.0
2019-04-11 14:30:00,185.0,185.04,184.93,184.97,12780.0,174.9157,174.9536,174.8496,174.8874,12780.0
2019-04-11 14:40:00,184.96,185.05,184.93,184.99,12009.0,174.8779,174.963,174.8496,174.9063,12009.0
2019-04-11 14:50:00,184.98,185.06,184.93,184.98,10300.0,174.8968,174.9725,174.8496,174.8968,10300.0
2019-04-11 15:00:00,184.98,185.14,184.97,185.03,11594.0,174.8968,175.0481,174.8874,174.9441,11594.0
2019-04-11 15:10:00,185.02,185.07,184.94,185.01,13052.0,174.9347,174.9819,174.859,174.9252,13052.0
2019-04-11 15:20:00,185.01,185.09,184.94,184.97,14040.0,174.9252,175.0008,174.859,174.8874,14040.0
2019-04-11 15:30:00,184.97,185.2,184.97,185.19,16661.0,174.8874,175.1048,174.8874,175.0954,16661.0
2019-04-11 15:40:00,185.17,185.33,185.12,185.21,26235.0,175.0765,175.2278,175.0292,175.1143,26235.0
2019-04-11 15:50:00,185.21,185.62,185.15,185.26,107413.0,175.1143,175.5019,175.0576,175.1616,107413.0
2019-04-12 09:30:00,186.9,187.27,186.2,186.62,33758.0,176.7122,177.062,176.0503,176.4474,33758.0
2019-04-12 09:40:00,186.57,186.95,186.29,186.29,26387.0,176.4002,176.7594,176.1354,176.1354,26387.0
2019-04-12 09:50:00,186.25,186.32,185.93,186.08,18949.0,176.0976,176.1638,175.795,175.9369,18949.0
2019-04-12 10:00:00,186.05,186.41,185.84,186.24,14195.0,175.9085,176.2489,175.71,176.0881,14195.0
2019-04-12 10:10:00,186.3,186.62,186.22,186.54,8708.0,176.1449,176.4474,176.0692,176.3718,8708.0
2019-04-12 10:20:00,186.54,186.7,186.4,186.7,12682.0,176.3718,176.5231,176.2394,176.5231,12682.0
2019-04-12 10:30:00,186.6,186.6,186.13,186.19,8034.0,176.4285,176.4285,175.9841,176.0409,8034.0
2019-04-12 10:40:00,186.21,186.32,186.01,186.25,10183.0,176.0598,176.1638,175.8707,176.0976,10183.0
2019-04-12 10:50:00,186.24,186.36,186.16,186.3,6608.0,176.0881,176.2016,176.0125,176.1449,6608.0
2019-04-12 11:00:00,186.34,186.34,186.19,186.31,5300.0,176.1827,176.1827,176.0409,176.1543,5300.0
2019-04-12 11:10:00,186.27,186.28,186.04,186.2,6650.0,176.1165,176.126,175.8991,176.0503,6650.0
2019-04-12 11:20:00,186.2,186.44,186.19,186.41,7036.0,176.0503,176.2772,176.0409,176.2489,7036.0
2019-04-12 11:30:00,186.39,186.42,186.26,186.29,4410.0,176.23,176.2583,176.1071,176.1354,4410.0
2019-04-12 11:40:00,186.33,186.33,186.21,186.26,5909.0,176.1732,176.1732,176.0598,176.1071,5909.0
2019-04-12 11:50:00,186.28,186.56,186.27,186.54,6244.0,176.126,176.3907,176.1165,176.3718,6244.0
2019-04-12 12:00:00,186.52,186.71,186.46,186.68,5071.0,176.3529,176.5325,176.2962,176.5042,5071.0
2019-04-12 12:10:00,186.67,187.05,186.64,187.01,4968.0,176.4947,176.854,176.4663,176.8162,4968.0
2019-04-12 12:20:00,187.02,187.04,186.79,186.95,15401.0,176.8256,176.8445,176.6082,176.7594,15401.0
2019-04-12 12:30:00,186.93,186.93,186.76,186.78,5432.0,176.7405,176.7405,176.5798,176.5987,5432.0
2019-04-12 12:40:00,186.77,186.85,186.74,186.76,6640.0,176.5893,176.6649,176.5609,176.5798,6640.0
2019-04-12 12:50:00,186.76,186.87,186.73,186.74,6307.0,176.5798,176.6838,176.5514,176.5609,6307.0
2019-04-12 13:00:00,186.76,186.9,186.76,186.89,9348.0,176.5798,176.7122,176.5798,176.7027,9348.0
2019-04-12 13:10:00,186.9,187.05,186.85,186.95,7123.0,176.7122,176.854,176.6649,176.7594,7123.0
2019-04-12 13:20:00,186.97,186.97,186.86,186.95,2500.0,176.7784,176.7784,176.6744,176.7594,2500.0
2019-04-12 13:30:00,186.96,186.97,186.89,186.97,5600.0,176.7689,176.7784,176.7027,176.7784,5600.0
2019-04-12 13:40:00,186.97,187.12,186.96,187.01,5217.0,176.7784,176.9202,176.7689,176.8162,5217.0
2019-04-12 13:50:00,186.99,187.03,186.85,186.88,5430.0,176.7973,176.8351,176.6649,176.6933,5430.0
2019-04-12 14:00:00,186.92,187.06,186.83,186.99,9292.0,176.7311,176.8635,176.646,176.7973,9292.0
2019-04-12 14:10:00,187.02,187.05,186.91,187.0,9630.0,176.8256,176.854,176.7216,176.8067,9630.0
2019-04-12 14:20:00,186.99,187.01,186.89,187.0,7732.0,176.7973,176.8162,176.7027,176.8067,7732.0
2019-04-12 14:30:00,186.99,186.99,186.88,186.96,5176.0,176.7973,176.7973,176.6933,176.7689,5176.0
2019-04-12 14:40:00,186.96,187.01,186.89,186.92,6045.0,176.7689,176.8162,176.7027,176.7311,6045.0
2019-04-12 14:50:00,186.92,186.98,186.88,186.96,7403.0,176.7311,176.7878,176.6933,176.7689,7403.0
2019-04-12 15:00:00,186.96,187.05,186.89,187.04,6046.0,176.7689,176.854,176.7027,176.8445,6046.0
2019-04-12 15:10:00,187.07,187.09,186.79,186.84,14158.0,176.8729,176.8918,176.6082,176.6554,14158.0
2019-04-12 15:20:00,186.81,186.91,186.69,186.9,8652.0,176.6271,176.7216,176.5136,176.7122,8652.0
2019-04-12 15:30:00,186.92,187.06,186.8,187.02,19127.0,176.7311,176.8635,176.6176,176.8256,19127.0
2019-04-12 15:40:00,186.99,186.99,186.86,186.92,25521.0,176.7973,176.7973,176.6744,176.7311,25521.0
2019-04-12 15:50:00,186.93,187.11,186.69,187.07,54023.0,176.7405,176.9107,176.5136,176.8729,54023.0
2019-04-15 09:30:00,187.14,188.16,187.14,188.1,30655.0,176.9391,177.9035,176.9391,177.8468,30655.0
2019-04-15 09:40:00,188.1,188.64,188.1,188.46,10600.0,177.8468,178.3573,177.8468,178.1871,10600.0
2019-04-15 09:50:00,188.42,188.63,188.21,188.63,9901.0,178.1493,178.3479,177.9508,178.3479,9901.0
2019-04-15 10:00:00,188.48,188.66,188.41,188.46,7697.0,178.206,178.3762,178.1399,178.1871,7697.0
2019-04-15 10:10:00,188.45,188.6,188.41,188.46,6530.0,178.1777,178.3195,178.1399,178.1871,6530.0
2019-04-15 10:20:00,188.45,188.56,188.31,188.51,4781.0,178.1777,178.2817,178.0453,178.2344,4781.0
2019-04-15 10:30:00,188.5,188.84,188.11,188.35,17349.0,178.225,178.5464,177.8562,178.0831,17349.0
2019-04-15 10:40:00,188.35,188.35,187.8,188.12,5393.0,178.0831,178.0831,177.5631,177.8657,5393.0
2019-04-15 10:50:00,188.26,188.4,188.23,188.39,2002.0,177.998,178.1304,177.9697,178.121,2002.0
2019-04-15 11:00:00,188.45,188.7,188.45,188.62,6797.0,178.1777,178.4141,178.1777,178.3384,6797.0
2019-04-15 11:10:00,188.66,188.9,188.65,188.79,10216.0,178.3762,178.6032,178.3668,178.4991,10216.0
2019-04-15 11:20:00,188.79,188.79,188.45,188.56,6436.0,178.4991,178.4991,178.1777,178.2817,6436.0
2019-04-15 11:30:00,188.54,188.78,188.54,188.68,6315.0,178.2628,178.4897,178.2628,178.3951,6315.0
2019-04-15 11:40:00,188.65,188.7,188.47,188.63,5919.0,178.3668,178.4141,178.1966,178.3479,5919.0
2019-04-15 11:50:00,188.61,188.78,188.59,188.73,10404.0,178.329,178.4897,178.3101,178.4424,10404.0
2019-04-15 12:00:00,188.75,188.88,188.64,188.83,8213.0,178.4613,178.5842,178.3573,178.537,8213.0
2019-04-15 12:10:00,188.76,188.9,188.74,188.89,2378.0,178.4708,178.6032,178.4519,178.5937,2378.0
2019-04-15 12:20:00,188.94,189.06,188.92,189.04,7966.0,178.641,178.7544,178.6221,178.7355,7966.0
2019-04-15 12:30:00,189.04,189.1,188.86,188.91,8794.0,178.7355,178.7923,178.5653,178.6126,8794.0
2019-04-15 12:40:00,188.89,188.89,188.6,188.65,7621.0,178.5937,178.5937,178.3195,178.3668,7621.0
2019-04-15 12:50:00,188.64,188.74,188.63,188.74,5171.0,178.3573,178.4519,178.3479,178.4519,5171.0
2019-04-15 13:00:00,188.72,188.75,188.57,188.57,7700.0,178.433,178.4613,178.2911,178.2911,7700.0
2019-04-15 13:10:00,188.57,188.7,188.56,188.6,6604.0,178.2911,178.4141,178.2817,178.3195,6604.0
2019-04-15 13:20:00,188.65,188.95,188.63,188.94,3000.0,178.3668,178.6504,178.3479,178.641,3000.0
2019-04-15 13:30:00,188.97,189.02,188.95,189.01,5605.0,178.6693,178.7166,178.6504,178.7072,5605.0
2019-04-15 13:40:00,189.01,189.07,188.77,188.84,5012.0,178.7072,178.7639,178.4802,178.5464,5012.0
2019-04-15 13:50:00,188.9,188.94,188.88,188.93,1823.0,178.6032,178.641,178.5842,178.6315,1823.0
2019-04-15 14:00:00,188.95,189.06,188.94,189.06,4175.0,178.6504,178.7544,178.641,178.7544,4175.0
2019-04-15 14:10:00,189.08,189.24,189.08,189.23,9612.0,178.7733,178.9246,178.7733,178.9152,9612.0
2019-04-15 14:20:00,189.23,189.23,188.9,188.97,6637.0,178.9152,178.9152,178.6032,178.6693,6637.0
2019-04-15 14:30:00,189.0,189.12,188.99,189.02,6127.0,178.6977,178.8112,178.6882,178.7166,6127.0
2019-04-15 14:40:00,189.06,189.13,189.02,189.09,3700.0,178.7544,178.8206,178.7166,178.7828,3700.0
2019-04-15 14:50:00,189.09,189.23,189.08,189.2,6467.0,178.7828,178.9152,178.7733,178.8868,6467.0
2019-04-15 15:00:00,189.22,189.22,188.99,189.18,8254.0,178.9057,178.9057,178.6882,178.8679,8254.0
2019-04-15 15:10:00,189.17,189.28,189.16,189.24,6147.0,178.8584,178.9624,178.849,178.9246,6147.0
2019-04-15 15:20:00,189.23,189.29,189.23,189.25,3784.0,178.9152,178.9719,178.9152,178.9341,3784.0
2019-04-15 15:30:00,189.25,189.25,189.06,189.08,11703.0,178.9341,178.9341,178.7544,178.7733,11703.0
2019-04-15 15:40:00,189.09,189.38,189.09,189.26,27374.0,178.7828,179.057,178.7828,178.9435,27374.0
2019-04-15 15:50:00,189.27,189.49,189.17,189.23,62399.0,178.953,179.161,178.8584,178.9152,62399.0
2019-04-16 09:30:00,189.27,190.74,188.9,190.69,37328.0,178.953,180.3429,178.6032,180.2956,37328.0
2019-04-16 09:40:00,190.68,190.76,189.84,189.84,15837.0,180.2861,180.3618,179.4919,179.4919,15837.0
2019-04-16 09:50:00,189.85,190.04,189.78,189.94,10200.0,179.5014,179.681,179.4352,179.5865,10200.0
2019-04-16 10:00:00,189.98,190.05,189.85,189.87,11827.0,179.6243,179.6905,179.5014,179.5203,11827.0
2019-04-16 10:10:00,189.85,190.5,189.77,190.36,18646.0,179.5014,180.1159,179.4257,179.9836,18646.0
2019-04-16 10:20:00,190.36,190.4,190.1,190.1,11092.0,179.9836,180.0214,179.7377,179.7377,11092.0
2019-04-16 10:30:00,190.16,190.16,189.87,189.91,8784.0,179.7945,179.7945,179.5203,179.5581,8784.0
2019-04-16 10:40:00,189.95,189.97,189.66,189.88,10575.0,179.5959,179.6148,179.3217,179.5297,10575.0
2019-04-16 10:50:00,189.88,189.94,189.78,189.91,10579.0,179.5297,179.5865,179.4352,179.5581,10579.0
2019-04-16 11:00:00,189.88,190.21,189.86,190.15,12929.0,179.5297,179.8417,179.5108,179.785,12929.0
2019-04-16 11:10:00,190.17,190.53,190.15,190.52,12628.0,179.8039,180.1443,179.785,180.1348,12628.0
2019-04-16 11:20:00,190.51,190.69,190.48,190.53,10797.0,180.1254,180.2956,180.097,180.1443,10797.0
2019-04-16 11:30:00,190.5,190.5,190.12,190.17,6136.0,180.1159,180.1159,179.7567,179.8039,6136.0
2019-04-16 11:40:00,190.22,190.22,189.9,190.06,7170.0,179.8512,179.8512,179.5486,179.6999,7170.0
2019-04-16 11:50:00,190.12,190.28,190.09,190.1,7944.0,179.7567,179.9079,179.7283,179.7377,7944.0
2019-04-16 12:00:00,190.13,190.38,190.12,190.38,6413.0,179.7661,180.0025,179.7567,180.0025,6413.0
2019-04-16 12:10:00,190.38,190.49,190.36,190.49,9298.0,180.0025,180.1065,179.9836,180.1065,9298.0
2019-04-16 12:20:00,190.55,190.55,190.29,190.34,5063.0,180.1632,180.1632,179.9174,179.9647,5063.0
2019-04-16 12:30:00,190.37,190.47,190.33,190.41,6112.0,179.993,180.0876,179.9552,180.0308,6112.0
2019-04-16 12:40:00,190.41,190.49,190.32,190.37,14666.0,180.0308,180.1065,179.9458,179.993,14666.0
2019-04-16 12:50:00,190.42,190.61,190.38,190.56,9811.0,180.0403,180.2199,180.0025,180.1727,9811.0
2019-04-16 13:00:00,190.53,190.56,190.43,190.5,5243.0,180.1443,180.1727,180.0498,180.1159,5243.0
2019-04-16 13:10:00,190.5,190.56,190.39,190.49,7154.0,180.1159,180.1727,180.0119,180.1065,7154.0
2019-04-16 13:20:00,190.48,190.54,190.46,190.51,5500.0,180.097,180.1538,180.0781,180.1254,5500.0
2019-04-16 13:30:00,190.51,190.72,190.51,190.68,16200.0,180.1254,180.3239,180.1254,180.2861,16200.0
2019-04-16 13:40:00,190.64,190.7,190.59,190.69,5886.0,180.2483,180.305,180.201,180.2956,5886.0
2019-04-16 13:50:00,190.71,190.78,190.58,190.63,12931.0,180.3145,180.3807,180.1916,180.2389,12931.0
2019-04-16 14:00:00,190.64,190.64,190.25,190.3,6349.0,180.2483,180.2483,179.8796,179.9268,6349.0
2019-04-16 14:10:00,190.27,190.41,190.26,190.33,7856.0,179.8985,180.0308,179.889,179.9552,7856.0
2019-04-16 14:20:00,190.36,190.5,190.33,190.5,5024.0,179.9836,180.1159,179.9552,180.1159,5024.0
2019-04-16 14:30:00,190.5,190.54,190.31,190.34,14958.0,180.1159,180.1538,179.9363,179.9647,14958.0
2019-04-16 14:40:00,190.34,190.44,190.25,190.44,4072.0,179.9647,180.0592,179.8796,180.0592,4072.0
2019-04-16 14:50:00,190.42,190.59,190.42,190.53,12596.0,180.0403,180.201,180.0403,180.1443,12596.0
2019-04-16 15:00:00,190.53,190.75,190.5,190.63,16668.0,180.1443,180.3523,180.1159,180.2389,16668.0
2019-04-16 15:10:00,190.58,190.75,190.55,190.73,9372.0,180.1916,180.3523,180.1632,180.3334,9372.0
2019-04-16 15:20:00,190.67,190.67,190.55,190.64,8471.0,180.2767,180.2767,180.1632,180.2483,8471.0
2019-04-16 15:30:00,190.63,190.63,189.89,190.13,18645.0,180.2389,180.2389,179.5392,179.7661,18645.0
2019-04-16 15:40:00,190.16,190.23,189.98,190.2,20815.0,179.7945,179.8607,179.6243,179.8323,20815.0
2019-04-16 15:50:00,190.25,190.61,190.21,190.55,44809.0,179.8796,180.2199,179.8417,180.1632,44809.0
2019-04-17 09:30:00,190.68,191.3,190.0,190.45,18361.0,180.2861,180.8723,179.6432,180.0687,18361.0
2019-04-17 09:40:00,190.38,190.45,189.48,190.06,16223.0,180.0025,180.0687,179.1515,179.6999,16223.0
2019-04-17 09:50:00,190.13,190.24,189.56,189.64,6120.0,179.7661,179.8701,179.2272,179.3028,6120.0
2019-04-17 10:00:00,189.56,189.56,188.94,189.0,15458.0,179.2272,179.2272,178.641,178.6977,15458.0
2019-04-17 10:10:00,189.02,189.21,188.66,188.69,8160.0,178.7166,178.8963,178.3762,178.4046,8160.0
2019-04-17 10:20:00,188.79,189.16,188.66,189.11,6728.0,178.4991,178.849,178.3762,178.8017,6728.0
2019-04-17 10:30:00,189.11,189.25,189.04,189.19,11961.0,178.8017,178.9341,178.7355,178.8773,11961.0
2019-04-17 10:40:00,189.19,189.19,188.98,189.1,7471.0,178.8773,178.8773,178.6788,178.7923,7471.0
2019-04-17 10:50:00,189.11,189.29,189.03,189.1,11556.0,178.8017,178.9719,178.7261,178.7923,11556.0
2019-04-17 11:00:00,189.17,189.48,189.17,189.37,7659.0,178.8584,179.1515,178.8584,179.0475,7659.0
2019-04-17 11:10:00,189.35,189.36,189.0,189.06,10942.0,179.0286,179.0381,178.6977,178.7544,10942.0
2019-04-17 11:20:00,188.99,189.17,188.94,189.0,9013.0,178.6882,178.8584,178.641,178.6977,9013.0
2019-04-17 11:30:00,188.96,189.03,188.61,188.71,10700.0,178.6599,178.7261,178.329,178.4235,10700.0
2019-04-17 11:40:00,188.7,188.92,188.35,188.85,13506.0,178.4141,178.6221,178.0831,178.5559,13506.0
2019-04-17 11:50:00,188.85,188.85,188.71,188.77,3734.0,178.5559,178.5559,178.4235,178.4802,3734.0
2019-04-17 12:00:00,188.76,188.79,188.23,188.3,12334.0,178.4708,178.4991,177.9697,178.0359,12334.0
2019-04-17 12:10:00,188.25,188.51,188.22,188.47,7896.0,177.9886,178.2344,177.9602,178.1966,7896.0
2019-04-17 12:20:00,188.4,188.54,188.35,188.52,6299.0,178.1304,178.2628,178.0831,178.2439,6299.0
2019-04-17 12:30:00,188.52,188.68,188.52,188.64,6000.0,178.2439,178.3951,178.2439,178.3573,6000.0
2019-04-17 12:40:00,188.6,188.6,188.24,188.29,6400.0,178.3195,178.3195,177.9791,178.0264,6400.0
2019-04-17 12:50:00,188.28,188.57,188.23,188.46,7440.0,178.0169,178.2911,177.9697,178.1871,7440.0
2019-04-17 13:00:00,188.42,188.56,188.34,188.56,4064.0,178.1493,178.2817,178.0737,178.2817,4064.0
2019-04-17 13:10:00,188.56,188.7,188.53,188.57,4972.0,178.2817,178.4141,178.2533,178.2911,4972.0
2019-04-17 13:20:00,188.56,188.75,188.27,188.27,8764.0,178.2817,178.4613,178.0075,178.0075,8764.0
2019-04-17 13:30:00,188.34,188.63,188.3,188.63,5366.0,178.0737,178.3479,178.0359,178.3479,5366.0
2019-04-17 13:40:00,188.61,188.64,188.52,188.55,6700.0,178.329,178.3573,178.2439,178.2722,6700.0
2019-04-17 13:50:00,188.58,188.61,188.5,188.51,5855.0,178.3006,178.329,178.225,178.2344,5855.0
2019-04-17 14:00:00,188.5,188.66,188.4,188.57,6875.0,178.225,178.3762,178.1304,178.2911,6875.0
2019-04-17 14:10:00,188.46,188.54,188.29,188.47,7047.0,178.1871,178.2628,178.0264,178.1966,7047.0
2019-04-17 14:20:00,188.47,188.48,188.18,188.22,5105.0,178.1966,178.206,177.9224,177.9602,5105.0
2019-04-17 14:30:00,188.24,188.47,188.23,188.45,6316.0,177.9791,178.1966,177.9697,178.1777,6316.0
2019-04-17 14:40:00,188.51,188.51,188.38,188.43,4350.0,178.2344,178.2344,178.1115,178.1588,4350.0
2019-04-17 14:50:00,188.44,188.71,188.44,188.71,4900.0,178.1682,178.4235,178.1682,178.4235,4900.0
2019-04-17 15:00:00,188.76,188.86,188.63,188.73,8399.0,178.4708,178.5653,178.3479,178.4424,8399.0
2019-04-17 15:10:00,188.73,188.85,188.55,188.59,11269.0,178.4424,178.5559,178.2722,178.3101,11269.0
2019-04-17 15:20:00,188.6,188.74,188.6,188.63,13637.0,178.3195,178.4519,178.3195,178.3479,13637.0
2019-04-17 15:30:00,188.64,188.72,188.45,188.54,18091.0,178.3573,178.433,178.1777,178.2628,18091.0
2019-04-17 15:40:00,188.54,188.71,188.42,188.44,22040.0,178.2628,178.4235,178.1493,178.1682,22040.0
2019-04-17 15:50:00,188.43,188.44,187.97,187.99,83814.0,178.1588,178.1682,177.7238,177.7428,83814.0
2019-04-18 09:30:00,187.8,188.0,187.3,187.92,42933.0,177.5631,177.7522,177.0904,177.6766,42933.0
2019-04-18 09:40:00,187.92,188.22,187.75,187.81,5970.0,177.6766,177.9602,177.5158,177.5726,5970.0
2019-04-18 09:50:00,187.91,187.91,187.33,187.42,8401.0,177.6671,177.6671,177.1187,177.2038,8401.0
2019-04-18 10:00:00,187.37,188.16,187.28,188.06,5978.0,177.1566,177.9035,177.0715,177.8089,5978.0
2019-04-18 10:10:00,188.23,188.34,188.03,188.18,6406.0,177.9697,178.0737,177.7806,177.9224,6406.0
2019-04-18 10:20:00,188.22,188.24,187.87,188.14,6608.0,177.9602,177.9791,177.6293,177.8846,6608.0
2019-04-18 10:30:00,188.21,188.42,187.92,187.94,6309.0,177.9508,178.1493,177.6766,177.6955,6309.0
2019-04-18 10:40:00,187.8,187.8,187.6,187.8,4735.0,177.5631,177.5631,177.374,177.5631,4735.0
2019-04-18 10:50:00,187.86,187.93,187.56,187.89,5622.0,177.6198,177.686,177.3362,177.6482,5622.0
2019-04-18 11:00:00,187.9,188.23,187.81,188.14,9400.0,177.6577,177.9697,177.5726,177.8846,9400.0
2019-04-18 11:10:00,188.16,188.56,188.11,188.35,7389.0,177.9035,178.2817,177.8562,178.0831,7389.0
2019-04-18 11:20:00,188.38,188.38,188.09,188.24,3808.0,178.1115,178.1115,177.8373,177.9791,3808.0
2019-04-18 11:30:00,188.31,188.7,188.3,188.66,5606.0,178.0453,178.4141,178.0359,178.3762,5606.0
2019-04-18 11:40:00,188.7,188.75,188.41,188.46,8913.0,178.4141,178.4613,178.1399,178.1871,8913.0
2019-04-18 11:50:00,188.46,188.75,188.45,188.62,4600.0,178.1871,178.4613,178.1777,178.3384,4600.0
2019-04-18 12:00:00,188.65,188.83,188.63,188.66,6980.0,178.3668,178.537,178.3479,178.3762,6980.0
2019-04-18 12:10:00,188.68,188.88,188.64,188.85,9166.0,178.3951,178.5842,178.3573,178.5559,9166.0
2019-04-18 12:20:00,188.81,188.81,188.69,188.76,4279.0,178.5181,178.5181,178.4046,178.4708,4279.0
2019-04-18 12:30:00,188.75,188.9,188.72,188.77,4305.0,178.4613,178.6032,178.433,178.4802,4305.0
2019-04-18 12:40:00,188.82,188.88,188.61,188.63,6814.0,178.5275,178.5842,178.329,178.3479,6814.0
2019-04-18 12:50:00,188.62,188.75,188.54,188.75,4200.0,178.3384,178.4613,178.2628,178.4613,4200.0
2019-04-18 13:00:00,188.72,188.8,188.59,188.74,7535.0,178.433,178.5086,178.3101,178.4519,7535.0
2019-04-18 13:10:00,188.8,188.95,188.8,188.95,3258.0,178.5086,178.6504,178.5086,178.6504,3258.0
2019-04-18 13:20:00,188.94,188.95,188.64,188.64,3800.0,178.641,178.6504,178.3573,178.3573,3800.0
2019-04-18 13:30:00,188.64,188.7,188.35,188.35,4420.0,178.3573,178.4141,178.0831,178.0831,4420.0
2019-04-18 13:40:00,188.42,188.61,188.42,188.61,2100.0,178.1493,178.329,178.1493,178.329,2100.0
2019-04-18 13:50:00,188.62,188.86,188.62,188.78,3800.0,178.3384,178.5653,178.3384,178.4897,3800.0
2019-04-18 14:00:00,188.76,188.77,188.65,188.77,4591.0,178.4708,178.4802,178.3668,178.4802,4591.0
2019-04-18 14:10:00,188.81,189.02,188.81,188.9,5016.0,178.5181,178.7166,178.5181,178.6032,5016.0
2019-04-18 14:20:00,188.89,188.9,188.75,188.83,3431.0,178.5937,178.6032,178.4613,178.537,3431.0
2019-04-18 14:30:00,188.79,188.87,188.71,188.87,2407.0,178.4991,178.5748,178.4235,178.5748,2407.0
2019-04-18 14:40:00,188.89,189.09,188.89,189.04,11200.0,178.5937,178.7828,178.5937,178.7355,11200.0
2019-04-18 14:50:00,188.98,189.27,188.95,189.23,4639.0,178.6788,178.953,178.6504,178.9152,4639.0
2019-04-18 15:00:00,189.16,189.17,189.05,189.17,4916.0,178.849,178.8584,178.745,178.8584,4916.0
2019-04-18 15:10:00,189.22,189.49,189.2,189.49,6350.0,178.9057,179.161,178.8868,179.161,6350.0
2019-04-18 15:20:00,189.46,189.54,189.31,189.31,10867.0,179.1326,179.2083,178.9908,178.9908,10867.0
2019-04-18 15:30:00,189.21,189.21,189.06,189.13,8627.0,178.8963,178.8963,178.7544,178.8206,8627.0
2019-04-18 15:40:00,189.13,189.35,189.06,189.19,17104.0,178.8206,179.0286,178.7544,178.8773,17104.0
2019-04-18 15:50:00,189.19,189.22,188.88,189.17,39833.0,178.8773,178.9057,178.5842,178.8584,39833.0
2019-04-22 09:30:00,188.41,188.6,187.66,188.03,21827.0,178.1399,178.3195,177.4307,177.7806,21827.0
2019-04-22 09:40:00,188.11,188.27,187.93,188.06,11400.0,177.8562,178.0075,177.686,177.8089,11400.0
2019-04-22 09:50:00,188.19,188.46,188.06,188.16,16087.0,177.9319,178.1871,177.8089,177.9035,16087.0
2019-04-22 10:00:00,188.11,188.62,188.11,188.34,12368.0,177.8562,178.3384,177.8562,178.0737,12368.0
2019-04-22 10:10:00,188.21,188.41,188.19,188.39,4400.0,177.9508,178.1399,177.9319,178.121,4400.0
2019-04-22 10:20:00,188.39,188.47,188.2,188.22,10500.0,178.121,178.1966,177.9413,177.9602,10500.0
2019-04-22 10:30:00,188.2,188.73,188.19,188.73,13330.0,177.9413,178.4424,177.9319,178.4424,13330.0
2019-04-22 10:40:00,188.78,189.11,188.78,189.1,4099.0,178.4897,178.8017,178.4897,178.7923,4099.0
2019-04-22 10:50:00,189.1,189.14,188.78,189.13,5500.0,178.7923,178.8301,178.4897,178.8206,5500.0
2019-04-22 11:00:00,189.09,189.13,188.84,188.9,4300.0,178.7828,178.8206,178.5464,178.6032,4300.0
2019-04-22 11:10:00,188.89,189.16,188.84,189.16,5508.0,178.5937,178.849,178.5464,178.849,5508.0
2019-04-22 11:20:00,189.09,189.18,188.79,188.84,5899.0,178.7828,178.8679,178.4991,178.5464,5899.0
2019-04-22 11:30:00,188.86,189.07,188.84,189.03,4550.0,178.5653,178.7639,178.5464,178.7261,4550.0
2019-04-22 11:40:00,189.1,189.16,188.94,189.0,7171.0,178.7923,178.849,178.641,178.6977,7171.0
2019-04-22 11:50:00,188.94,188.98,188.82,188.84,3900.0,178.641,178.6788,178.5275,178.5464,3900.0
2019-04-22 12:00:00,188.84,188.85,188.68,188.73,6000.0,178.5464,178.5559,178.3951,178.4424,6000.0
2019-04-22 12:10:00,188.66,188.85,188.58,188.84,3000.0,178.3762,178.5559,178.3006,178.5464,3000.0
2019-04-22 12:20:00,188.87,188.93,188.72,188.92,5503.0,178.5748,178.6315,178.433,178.6221,5503.0
2019-04-22 12:30:00,188.91,189.03,188.84,188.87,13916.0,178.6126,178.7261,178.5464,178.5748,13916.0
2019-04-22 12:40:00,188.84,188.99,188.84,188.94,4850.0,178.5464,178.6882,178.5464,178.641,4850.0
2019-04-22 12:50:00,188.94,189.05,188.92,189.04,4571.0,178.641,178.745,178.6221,178.7355,4571.0
2019-04-22 13:00:00,189.01,189.04,188.84,188.86,9653.0,178.7072,178.7355,178.5464,178.5653,9653.0
2019-04-22 13:10:00,188.85,189.0,188.82,188.9,7550.0,178.5559,178.6977,178.5275,178.6032,7550.0
2019-04-22 13:20:00,188.91,189.03,188.84,188.87,8900.0,178.6126,178.7261,178.5464,178.5748,8900.0
2019-04-22 13:30:00,188.84,189.13,188.84,188.99,4710.0,178.5464,178.8206,178.5464,178.6882,4710.0
2019-04-22 13:40:00,188.99,189.13,188.97,189.11,5029.0,178.6882,178.8206,178.6693,178.8017,5029.0
2019-04-22 13:50:00,189.16,189.24,189.13,189.2,7028.0,178.849,178.9246,178.8206,178.8868,7028.0
2019-04-22 14:00:00,189.2,189.23,188.98,189.0,10356.0,178.8868,178.9152,178.6788,178.6977,10356.0
2019-04-22 14:10:00,188.99,188.99,188.87,188.94,6700.0,178.6882,178.6882,178.5748,178.641,6700.0
2019-04-22 14:20:00,188.94,188.99,188.56,188.73,45888.0,178.641,178.6882,178.2817,178.4424,45888.0
2019-04-22 14:30:00,188.75,188.79,188.61,188.73,5654.0,178.4613,178.4991,178.329,178.4424,5654.0
2019-04-22 14:40:00,188.77,188.92,188.73,188.89,4537.0,178.4802,178.6221,178.4424,178.5937,4537.0
2019-04-22 14:50:00,188.91,189.05,188.88,188.99,8020.0,178.6126,178.745,178.5842,178.6882,8020.0
2019-04-22 15:00:00,189.01,189.01,188.66,188.68,10020.0,178.7072,178.7072,178.3762,178.3951,10020.0
2019-04-22 15:10:00,188.69,188.79,188.64,188.79,11535.0,178.4046,178.4991,178.3573,178.4991,11535.0
2019-04-22 15:20:00,188.79,188.79,188.31,188.31,32324.0,178.4991,178.4991,178.0453,178.0453,32324.0
2019-04-22 15:30:00,188.35,188.51,188.21,188.28,16336.0,178.0831,178.2344,177.9508,178.0169,16336.0
2019-04-22 15:40:00,188.28,188.38,188.09,188.11,36610.0,178.0169,178.1115,177.8373,177.8562,36610.0
2019-04-22 15:50:00,188.11,188.35,188.0,188.1,53209.0,177.8562,178.0831,177.7522,177.8468,53209.0
2019-04-23 09:30:00,188.32,188.61,186.71,187.61,33215.0,178.0548,178.329,176.5325,177.3835,33215.0
2019-04-23 09:40:00,187.61,188.05,187.48,187.8,21069.0,177.3835,177.7995,177.2606,177.5631,21069.0
2019-04-23 09:50:00,187.83,187.98,187.5,187.53,29362.0,177.5915,177.7333,177.2795,177.3078,29362.0
2019-04-23 10:00:00,187.56,188.79,187.56,188.63,15174.0,177.3362,178.4991,177.3362,178.3479,15174.0
2019-04-23 10:10:00,188.62,188.9,188.43,188.69,11195.0,178.3384,178.6032,178.1588,178.4046,11195.0
2019-04-23 10:20:00,188.66,188.84,188.54,188.54,12516.0,178.3762,178.5464,178.2628,178.2628,12516.0
2019-04-23 10:30:00,188.54,188.55,187.83,187.99,13740.0,178.2628,178.2722,177.5915,177.7428,13740.0
2019-04-23 10:40:00,188.03,188.32,187.96,188.32,13161.0,177.7806,178.0548,177.7144,178.0548,13161.0
2019-04-23 10:50:00,188.4,188.51,188.0,188.05,16088.0,178.1304,178.2344,177.7522,177.7995,16088.0
2019-04-23 11:00:00,188.05,188.2,187.98,187.98,16240.0,177.7995,177.9413,177.7333,177.7333,16240.0
2019-04-23 11:10:00,187.99,188.24,187.79,187.99,20390.0,177.7428,177.9791,177.5537,177.7428,20390.0
2019-04-23 11:20:00,187.94,188.09,187.81,188.07,32439.0,177.6955,177.8373,177.5726,177.8184,32439.0
2019-04-23 11:30:00,188.05,188.54,187.98,188.5,18851.0,177.7995,178.2628,177.7333,178.225,18851.0
2019-04-23 11:40:00,188.54,188.75,188.24,188.75,10554.0,178.2628,178.4613,177.9791,178.4613,10554.0
2019-04-23 11:50:00,188.77,188.95,188.7,188.89,10884.0,178.4802,178.6504,178.4141,178.5937,10884.0
2019-04-23 12:00:00,188.89,189.13,188.62,189.13,11673.0,178.5937,178.8206,178.3384,178.8206,11673.0
2019-04-23 12:10:00,189.09,189.25,189.0,189.22,7892.0,178.7828,178.9341,178.6977,178.9057,7892.0
2019-04-23 12:20:00,189.18,189.19,188.83,188.87,13845.0,178.8679,178.8773,178.537,178.5748,13845.0
2019-04-23 12:30:00,188.88,188.88,188.58,188.85,11947.0,178.5842,178.5842,178.3006,178.5559,11947.0
2019-04-23 12:40:00,188.84,189.03,188.84,188.95,5079.0,178.5464,178.7261,178.5464,178.6504,5079.0
2019-04-23 12:50:00,188.98,189.22,188.98,189.1,11843.0,178.6788,178.9057,178.6788,178.7923,11843.0
2019-04-23 13:00:00,189.06,189.3,189.05,189.3,4835.0,178.7544,178.9814,178.745,178.9814,4835.0
2019-04-23 13:10:00,189.38,189.73,189.38,189.73,8038.0,179.057,179.3879,179.057,179.3879,8038.0
2019-04-23 13:20:00,189.73,189.82,189.12,189.28,19559.0,179.3879,179.473,178.8112,178.9624,19559.0
2019-04-23 13:30:00,189.33,189.5,189.11,189.11,6285.0,179.0097,179.1704,178.8017,178.8017,6285.0
2019-04-23 13:40:00,189.15,189.63,189.13,189.63,5832.0,178.8395,179.2934,178.8206,179.2934,5832.0
2019-04-23 13:50:00,189.58,189.74,189.39,189.43,12187.0,179.2461,179.3974,179.0664,179.1043,12187.0
2019-04-23 14:00:00,189.47,189.49,189.16,189.19,10129.0,179.1421,179.161,178.849,178.8773,10129.0
2019-04-23 14:10:00,189.19,189.26,188.88,188.92,19623.0,178.8773,178.9435,178.5842,178.6221,19623.0
2019-04-23 14:20:00,188.93,188.93,188.82,188.82,13683.0,178.6315,178.6315,178.5275,178.5275,13683.0
2019-04-23 14:30:00,188.85,189.2,188.83,189.19,7483.0,178.5559,178.8868,178.537,178.8773,7483.0
2019-04-23 14:40:00,189.24,189.3,188.97,188.99,11900.0,178.9246,178.9814,178.6693,178.6882,11900.0
2019-04-23 14:50:00,188.98,189.28,188.94,189.09,10599.0,178.6788,178.9624,178.641,178.7828,10599.0
2019-04-23 15:00:00,189.08,189.31,188.97,189.13,13139.0,178.7733,178.9908,178.6693,178.8206,13139.0
2019-04-23 15:10:00,189.12,189.3,189.08,189.23,13562.0,178.8112,178.9814,178.7733,178.9152,13562.0
2019-04-23 15:20:00,189.28,189.28,189.02,189.17,11427.0,178.9624,178.9624,178.7166,178.8584,11427.0
2019-04-23 15:30:00,189.14,189.15,188.86,188.92,33474.0,178.8301,178.8395,178.5653,178.6221,33474.0
2019-04-23 15:40:00,188.93,188.93,188.35,188.71,56760.0,178.6315,178.6315,178.0831,178.4235,56760.0
2019-04-23 15:50:00,188.71,188.73,188.39,188.66,92869.0,178.4235,178.4424,178.121,178.3762,92869.0
2019-04-24 09:30:00,188.63,191.5,185.65,190.73,64482.0,178.3479,181.0614,175.5303,180.3334,64482.0
2019-04-24 09:40:00,191.0,191.5,188.9,189.48,23072.0,180.5887,181.0614,178.6032,179.1515,23072.0
2019-04-24 09:50:00,189.25,190.84,189.07,190.51,30177.0,178.9341,180.4374,178.7639,180.1254,30177.0
2019-04-24 10:00:00,190.38,190.38,188.77,189.69,21079.0,180.0025,180.0025,178.4802,179.3501,21079.0
2019-04-24 10:10:00,189.82,190.19,189.37,189.45,30128.0,179.473,179.8228,179.0475,179.1232,30128.0
2019-04-24 10:20:00,189.47,190.18,189.25,190.18,20431.0,179.1421,179.8134,178.9341,179.8134,20431.0
2019-04-24 10:30:00,190.11,190.11,189.25,189.97,19619.0,179.7472,179.7472,178.9341,179.6148,19619.0
2019-04-24 10:40:00,189.98,190.23,189.54,190.23,10798.0,179.6243,179.8607,179.2083,179.8607,10798.0
2019-04-24 10:50:00,190.28,190.63,189.96,190.55,13875.0,179.9079,180.2389,179.6054,180.1632,13875.0
2019-04-24 11:00:00,190.52,190.78,190.45,190.45,14086.0,180.1348,180.3807,180.0687,180.0687,14086.0
2019-04-24 11:10:00,190.4,190.8,190.18,190.69,15094.0,180.0214,180.3996,179.8134,180.2956,15094.0
2019-04-24 11:20:00,190.7,191.14,190.64,191.0,21986.0,180.305,180.7211,180.2483,180.5887,21986.0
2019-04-24 11:30:00,191.0,192.0,191.0,191.59,26173.0,180.5887,181.5342,180.5887,181.1465,26173.0
2019-04-24 11:40:00,191.67,191.77,191.09,191.5,19245.0,181.2222,181.3167,180.6738,181.0614,19245.0
2019-04-24 11:50:00,191.53,191.8,191.53,191.65,15418.0,181.0898,181.3451,181.0898,181.2033,15418.0
2019-04-24 12:00:00,191.6,191.77,191.45,191.77,17353.0,181.156,181.3167,181.0142,181.3167,17353.0
2019-04-24 12:10:00,191.73,192.22,191.73,191.94,52533.0,181.2789,181.7422,181.2789,181.4774,52533.0
2019-04-24 12:20:00,191.98,193.09,191.97,192.7,44885.0,181.5153,182.5648,181.5058,182.196,44885.0
2019-04-24 12:30:00,192.7,193.73,192.68,193.23,53243.0,182.196,183.1699,182.1771,182.6971,53243.0
2019-04-24 12:40:00,193.29,194.05,193.14,193.82,42822.0,182.7539,183.4724,182.612,183.255,42822.0
2019-04-24 12:50:00,193.84,194.06,193.77,193.84,55753.0,183.2739,183.4819,183.2077,183.2739,55753.0
2019-04-24 13:00:00,193.82,194.24,193.76,194.17,27987.0,183.255,183.6521,183.1982,183.5859,27987.0
2019-04-24 13:10:00,194.12,194.12,193.04,193.42,32650.0,183.5386,183.5386,182.5175,182.8768,32650.0
2019-04-24 13:20:00,193.39,194.42,193.39,194.42,8183.0,182.8484,183.8223,182.8484,183.8223,8183.0
2019-04-24 13:30:00,194.42,194.57,193.95,193.96,12429.0,183.8223,183.9641,183.3779,183.3873,12429.0
2019-04-24 13:40:00,194.0,194.4,193.97,194.14,19651.0,183.4252,183.8034,183.3968,183.5575,19651.0
2019-04-24 13:50:00,194.08,194.29,193.97,194.13,11199.0,183.5008,183.6993,183.3968,183.5481,11199.0
2019-04-24 14:00:00,194.18,194.21,193.71,193.94,17400.0,183.5953,183.6237,183.151,183.3684,17400.0
2019-04-24 14:10:00,193.95,194.17,193.8,193.81,18143.0,183.3779,183.5859,183.2361,183.2455,18143.0
2019-04-24 14:20:00,193.71,193.79,193.22,193.47,16332.0,183.151,183.2266,182.6877,182.924,16332.0
2019-04-24 14:30:00,193.44,193.8,193.39,193.59,14782.0,182.8957,183.2361,182.8484,183.0375,14782.0
2019-04-24 14:40:00,193.61,194.0,193.54,193.98,19578.0,183.0564,183.4252,182.9902,183.4062,19578.0
2019-04-24 14:50:00,193.96,194.1,193.72,193.98,13615.0,183.3873,183.5197,183.1604,183.4062,13615.0
2019-04-24 15:00:00,194.04,194.04,193.63,193.86,13749.0,183.463,183.463,183.0753,183.2928,13749.0
2019-04-24 15:10:00,193.85,194.14,193.85,194.12,20954.0,183.2833,183.5575,183.2833,183.5386,20954.0
2019-04-24 15:20:00,194.14,194.42,193.98,194.28,26301.0,183.5575,183.8223,183.4062,183.6899,26301.0
2019-04-24 15:30:00,194.37,194.88,194.17,194.64,65441.0,183.775,184.2572,183.5859,184.0303,65441.0
2019-04-24 15:40:00,194.67,194.96,194.64,194.91,42496.0,184.0586,184.3328,184.0303,184.2856,42496.0
2019-04-24 15:50:00,194.9,194.9,194.15,194.43,98345.0,184.2761,184.2761,183.567,183.8317,98345.0
2019-04-25 09:30:00,193.78,194.3,192.13,192.35,49920.0,183.2171,183.7088,181.6571,181.8651,49920.0
2019-04-25 09:40:00,192.3,192.64,190.4,191.33,40215.0,181.8178,182.1393,180.0214,180.9007,40215.0
2019-04-25 09:50:00,191.53,192.06,191.43,191.78,30727.0,181.0898,181.5909,180.9952,181.3262,30727.0
2019-04-25 10:00:00,191.66,192.53,191.63,192.29,30112.0,181.2127,182.0353,181.1843,181.8084,30112.0
2019-04-25 10:10:00,192.31,192.64,191.27,191.62,31215.0,181.8273,182.1393,180.844,181.1749,31215.0
2019-04-25 10:20:00,191.67,191.74,191.0,191.0,24285.0,181.2222,181.2883,180.5887,180.5887,24285.0
2019-04-25 10:30:00,191.02,191.16,190.51,190.76,30554.0,180.6076,180.74,180.1254,180.3618,30554.0
2019-04-25 10:40:00,190.68,191.2,190.48,191.09,10066.0,180.2861,180.7778,180.097,180.6738,10066.0
2019-04-25 10:50:00,191.1,191.49,190.95,191.49,8484.0,180.6832,181.052,180.5414,181.052,8484.0
2019-04-25 11:00:00,191.54,191.66,191.16,191.53,65241.0,181.0992,181.2127,180.74,181.0898,65241.0
2019-04-25 11:10:00,191.55,191.76,190.85,190.88,11582.0,181.1087,181.3073,180.4469,180.4752,11582.0
2019-04-25 11:20:00,190.95,191.55,190.86,191.53,7755.0,180.5414,181.1087,180.4563,181.0898,7755.0
2019-04-25 11:30:00,191.53,192.47,191.51,192.44,6507.0,181.0898,181.9786,181.0709,181.9502,6507.0
2019-04-25 11:40:00,192.56,192.84,192.45,192.5,15628.0,182.0636,182.3284,181.9596,182.0069,15628.0
2019-04-25 11:50:00,192.55,192.83,192.49,192.67,7784.0,182.0542,182.3189,181.9975,182.1677,7784.0
2019-04-25 12:00:00,192.67,192.82,192.33,192.48,7667.0,182.1677,182.3095,181.8462,181.988,7667.0
2019-04-25 12:10:00,192.61,192.61,192.44,192.52,7900.0,182.1109,182.1109,181.9502,182.0258,7900.0
2019-04-25 12:20:00,192.5,192.74,192.34,192.34,8088.0,182.0069,182.2338,181.8556,181.8556,8088.0
2019-04-25 12:30:00,192.15,192.28,191.82,192.21,6786.0,181.676,181.7989,181.364,181.7327,6786.0
2019-04-25 12:40:00,192.2,192.4,192.18,192.32,5920.0,181.7233,181.9124,181.7044,181.8367,5920.0
2019-04-25 12:50:00,192.33,192.71,192.28,192.53,9963.0,181.8462,182.2055,181.7989,182.0353,9963.0
2019-04-25 13:00:00,192.51,192.59,192.32,192.48,13086.0,182.0164,182.092,181.8367,181.988,13086.0
2019-04-25 13:10:00,192.48,192.68,192.44,192.66,5569.0,181.988,182.1771,181.9502,182.1582,5569.0
2019-04-25 13:20:00,192.66,192.8,192.58,192.8,5818.0,182.1582,182.2906,182.0826,182.2906,5818.0
2019-04-25 13:30:00,192.78,193.03,192.72,193.0,5815.0,182.2717,182.508,182.2149,182.4797,5815.0
2019-04-25 13:40:00,192.99,193.24,192.95,193.13,12067.0,182.4702,182.7066,182.4324,182.6026,12067.0
2019-04-25 13:50:00,193.11,193.27,192.67,192.82,18329.0,182.5837,182.7349,182.1677,182.3095,18329.0
2019-04-25 14:00:00,192.8,193.12,192.79,193.01,6558.0,182.2906,182.5931,182.2811,182.4891,6558.0
2019-04-25 14:10:00,192.99,192.99,192.79,192.88,6455.0,182.4702,182.4702,182.2811,182.3662,6455.0
2019-04-25 14:20:00,192.88,193.03,192.83,192.98,10287.0,182.3662,182.508,182.3189,182.4608,10287.0
2019-04-25 14:30:00,193.02,193.07,192.74,192.79,6948.0,182.4986,182.5458,182.2338,182.2811,6948.0
2019-04-25 14:40:00,192.78,192.94,192.69,192.75,6990.0,182.2717,182.4229,182.1866,182.2433,6990.0
2019-04-25 14:50:00,192.72,193.07,192.69,193.03,7914.0,182.2149,182.5458,182.1866,182.508,7914.0
2019-04-25 15:00:00,193.03,193.07,192.56,192.67,12298.0,182.508,182.5458,182.0636,182.1677,12298.0
2019-04-25 15:10:00,192.72,193.04,192.68,193.04,9297.0,182.2149,182.5175,182.1771,182.5175,9297.0
2019-04-25 15:20:00,193.04,193.28,193.02,193.24,10379.0,182.5175,182.7444,182.4986,182.7066,10379.0
2019-04-25 15:30:00,193.24,193.35,193.06,193.3,16492.0,182.7066,182.8106,182.5364,182.7633,16492.0
2019-04-25 15:40:00,193.3,193.67,193.27,193.44,31962.0,182.7633,183.1131,182.7349,182.8957,31962.0
2019-04-25 15:50:00,193.44,193.67,193.08,193.27,90944.0,182.8957,183.1131,182.5553,182.7349,90944.0
2019-04-26 09:30:00,193.45,193.62,192.44,193.25,19065.0,182.9051,183.0659,181.9502,182.716,19065.0
2019-04-26 09:40:00,193.41,193.62,193.09,193.09,10544.0,182.8673,183.0659,182.5648,182.5648,10544.0
2019-04-26 09:50:00,193.1,193.13,192.27,192.37,25155.0,182.5742,182.6026,181.7895,181.884,25155.0
2019-04-26 10:00:00,192.42,192.89,192.36,192.89,19337.0,181.9313,182.3757,181.8746,182.3757,19337.0
2019-04-26 10:10:00,192.91,193.33,192.9,193.32,7213.0,182.3946,182.7917,182.3851,182.7822,7213.0
2019-04-26 10:20:00,193.2,193.83,193.16,193.47,14601.0,182.6688,183.2644,182.6309,182.924,14601.0
2019-04-26 10:30:00,193.47,193.84,193.47,193.8,8306.0,182.924,183.2739,182.924,183.2361,8306.0
2019-04-26 10:40:00,193.81,194.22,193.77,194.22,7838.0,183.2455,183.6332,183.2077,183.6332,7838.0
2019-04-26 10:50:00,194.24,194.64,194.22,194.63,6807.0,183.6521,184.0303,183.6332,184.0208,6807.0
2019-04-26 11:00:00,194.62,194.78,194.52,194.65,10430.0,184.0114,184.1626,183.9168,184.0397,10430.0
2019-04-26 11:10:00,194.74,194.98,194.68,194.7,11255.0,184.1248,184.3517,184.0681,184.087,11255.0
2019-04-26 11:20:00,194.74,194.94,194.69,194.91,7400.0,184.1248,184.3139,184.0775,184.2856,7400.0
2019-04-26 11:30:00,194.88,195.08,194.84,194.96,7855.0,184.2572,184.4463,184.2194,184.3328,7855.0
2019-04-26 11:40:00,194.93,195.08,194.9,195.0,6322.0,184.3045,184.4463,184.2761,184.3706,6322.0
2019-04-26 11:50:00,194.99,195.39,194.99,195.21,8949.0,184.3612,184.7394,184.3612,184.5692,8949.0
2019-04-26 12:00:00,195.23,195.26,195.16,195.16,6941.0,184.5881,184.6165,184.5219,184.5219,6941.0
2019-04-26 12:10:00,195.15,195.38,195.14,195.26,6226.0,184.5125,184.7299,184.503,184.6165,6226.0
2019-04-26 12:20:00,195.22,195.31,195.03,195.22,23044.0,184.5787,184.6637,184.399,184.5787,23044.0
2019-04-26 12:30:00,195.17,195.27,194.92,194.96,10102.0,184.5314,184.6259,184.295,184.3328,10102.0
2019-04-26 12:40:00,194.94,195.16,194.88,195.16,8966.0,184.3139,184.5219,184.2572,184.5219,8966.0
2019-04-26 12:50:00,195.15,195.31,195.15,195.21,6665.0,184.5125,184.6637,184.5125,184.5692,6665.0
2019-04-26 13:00:00,195.2,195.2,195.03,195.06,6582.0,184.5597,184.5597,184.399,184.4274,6582.0
2019-04-26 13:10:00,195.04,195.07,195.0,195.02,5607.0,184.4085,184.4368,184.3706,184.3896,5607.0
2019-04-26 13:20:00,195.05,195.22,195.02,195.21,7257.0,184.4179,184.5787,184.3896,184.5692,7257.0
2019-04-26 13:30:00,195.21,195.24,194.84,194.96,14299.0,184.5692,184.5976,184.2194,184.3328,14299.0
2019-04-26 13:40:00,194.9,195.02,194.85,195.0,10917.0,184.2761,184.3896,184.2288,184.3706,10917.0
2019-04-26 13:50:00,194.99,194.99,194.84,194.92,12755.0,184.3612,184.3612,184.2194,184.295,12755.0
2019-04-26 14:00:00,194.9,195.09,194.75,194.99,12494.0,184.2761,184.4557,184.1343,184.3612,12494.0
2019-04-26 14:10:00,195.03,195.21,195.01,195.2,5692.0,184.399,184.5692,184.3801,184.5597,5692.0
2019-04-26 14:20:00,195.21,195.48,195.2,195.48,7429.0,184.5692,184.8245,184.5597,184.8245,7429.0
2019-04-26 14:30:00,195.47,195.6,195.38,195.44,10749.0,184.815,184.9379,184.7299,184.7867,10749.0
2019-04-26 14:40:00,195.42,195.46,195.3,195.3,6465.0,184.7678,184.8056,184.6543,184.6543,6465.0
2019-04-26 14:50:00,195.33,195.39,195.22,195.27,7840.0,184.6827,184.7394,184.5787,184.6259,7840.0
2019-04-26 15:00:00,195.29,195.47,195.28,195.44,10873.0,184.6448,184.815,184.6354,184.7867,10873.0
2019-04-26 15:10:00,195.46,195.49,195.36,195.49,9106.0,184.8056,184.8339,184.711,184.8339,9106.0
2019-04-26 15:20:00,195.5,195.63,195.42,195.63,9737.0,184.8434,184.9663,184.7678,184.9663,9737.0
2019-04-26 15:30:00,195.58,195.84,195.58,195.83,17032.0,184.919,185.1649,184.919,185.1554,17032.0
2019-04-26 15:40:00,195.81,195.85,195.54,195.67,31542.0,185.1365,185.1743,184.8812,185.0041,31542.0
2019-04-26 15:50:00,195.68,195.75,195.4,195.54,51528.0,185.0136,185.0798,184.7488,184.8812,51528.0
2019-04-29 09:30:00,195.34,195.9,194.98,195.15,12599.0,184.6921,185.2216,184.3517,184.5125,12599.0
2019-04-29 09:40:00,194.97,195.85,194.66,195.33,14562.0,184.3423,185.1743,184.0492,184.6827,14562.0
2019-04-29 09:50:00,195.2,195.58,195.09,195.53,12433.0,184.5597,184.919,184.4557,184.8718,12433.0
2019-04-29 10:00:00,195.48,195.48,194.7,195.06,10308.0,184.8245,184.8245,184.087,184.4274,10308.0
2019-04-29 10:10:00,195.27,195.41,195.16,195.22,8104.0,184.6259,184.7583,184.5219,184.5787,8104.0
2019-04-29 10:20:00,195.31,195.81,195.26,195.81,4997.0,184.6637,185.1365,184.6165,185.1365,4997.0
2019-04-29 10:30:00,195.75,196.23,195.69,196.23,10760.0,185.0798,185.5336,185.023,185.5336,10760.0
2019-04-29 10:40:00,196.23,196.37,196.12,196.33,5702.0,185.5336,185.666,185.4296,185.6281,5702.0
2019-04-29 10:50:00,196.31,196.31,195.94,195.94,6393.0,185.6092,185.6092,185.2594,185.2594,6393.0
2019-04-29 11:00:00,195.86,196.04,195.79,195.9,8837.0,185.1838,185.354,185.1176,185.2216,8837.0
2019-04-29 11:10:00,195.94,196.12,195.9,195.98,9109.0,185.2594,185.4296,185.2216,185.2972,9109.0
2019-04-29 11:20:00,195.91,195.91,195.58,195.58,4647.0,185.231,185.231,184.919,184.919,4647.0
2019-04-29 11:30:00,195.68,195.68,195.14,195.14,9705.0,185.0136,185.0136,184.503,184.503,9705.0
2019-04-29 11:40:00,195.11,195.26,194.97,195.01,3700.0,184.4746,184.6165,184.3423,184.3801,3700.0
2019-04-29 11:50:00,195.01,195.32,194.98,195.12,4261.0,184.3801,184.6732,184.3517,184.4841,4261.0
2019-04-29 12:00:00,195.09,195.55,194.92,195.51,13600.0,184.4557,184.8907,184.295,184.8528,13600.0
2019-04-29 12:10:00,195.53,195.66,195.41,195.47,4700.0,184.8718,184.9947,184.7583,184.815,4700.0
2019-04-29 12:20:00,195.52,195.58,195.37,195.51,11153.0,184.8623,184.919,184.7205,184.8528,11153.0
2019-04-29 12:30:00,195.53,195.58,195.33,195.4,7200.0,184.8718,184.919,184.6827,184.7488,7200.0
2019-04-29 12:40:00,195.4,195.4,195.11,195.24,6900.0,184.7488,184.7488,184.4746,184.5976,6900.0
2019-04-29 12:50:00,195.29,195.4,195.19,195.33,3300.0,184.6448,184.7488,184.5503,184.6827,3300.0
2019-04-29 13:00:00,195.33,195.33,195.16,195.2,6100.0,184.6827,184.6827,184.5219,184.5597,6100.0
2019-04-29 13:10:00,195.17,195.24,195.02,195.18,8883.0,184.5314,184.5976,184.3896,184.5408,8883.0
2019-04-29 13:20:00,195.19,195.19,194.8,194.9,13892.0,184.5503,184.5503,184.1815,184.2761,13892.0
2019-04-29 13:30:00,194.88,194.88,194.67,194.67,4402.0,184.2572,184.2572,184.0586,184.0586,4402.0
2019-04-29 13:40:00,194.65,194.74,194.27,194.32,9825.0,184.0397,184.1248,183.6804,183.7277,9825.0
2019-04-29 13:50:00,194.33,194.44,194.3,194.39,9141.0,183.7372,183.8412,183.7088,183.7939,9141.0
2019-04-29 14:00:00,194.42,194.58,194.41,194.43,11279.0,183.8223,183.9735,183.8128,183.8317,11279.0
2019-04-29 14:10:00,194.39,194.75,194.36,194.66,6097.0,183.7939,184.1343,183.7655,184.0492,6097.0
2019-04-29 14:20:00,194.68,194.68,194.47,194.51,7647.0,184.0681,184.0681,183.8695,183.9074,7647.0
2019-04-29 14:30:00,194.51,194.55,194.4,194.53,4571.0,183.9074,183.9452,183.8034,183.9263,4571.0
2019-04-29 14:40:00,194.48,194.72,194.4,194.72,8411.0,183.879,184.1059,183.8034,184.1059,8411.0
2019-04-29 14:50:00,194.74,194.86,194.73,194.76,16029.0,184.1248,184.2383,184.1154,184.1437,16029.0
2019-04-29 15:00:00,194.72,195.0,194.72,194.93,23737.0,184.1059,184.3706,184.1059,184.3045,23737.0
2019-04-29 15:10:00,194.93,194.98,194.75,194.91,11169.0,184.3045,184.3517,184.1343,184.2856,11169.0
2019-04-29 15:20:00,194.92,194.99,194.68,194.83,9809.0,184.295,184.3612,184.0681,184.2099,9809.0
2019-04-29 15:30:00,194.79,195.07,194.77,195.04,18400.0,184.1721,184.4368,184.1532,184.4085,18400.0
2019-04-29 15:40:00,195.01,195.01,194.73,194.83,22217.0,184.3801,184.3801,184.1154,184.2099,22217.0
2019-04-29 15:50:00,194.84,194.93,194.51,194.72,78547.0,184.2194,184.3045,183.9074,184.1059,78547.0
2019-04-30 09:30:00,194.5,195.24,194.16,194.51,12136.0,183.8979,184.5976,183.5764,183.9074,12136.0
2019-04-30 09:40:00,194.75,194.97,194.53,194.53,7725.0,184.1343,184.3423,183.9263,183.9263,7725.0
2019-04-30 09:50:00,194.59,194.8,194.29,194.7,11265.0,183.983,184.1815,183.6993,184.087,11265.0
2019-04-30 10:00:00,194.68,195.13,194.41,195.12,16712.0,184.0681,184.4936,183.8128,184.4841,16712.0
2019-04-30 10:10:00,195.06,195.27,194.96,195.0,13590.0,184.4274,184.6259,184.3328,184.3706,13590.0
2019-04-30 10:20:00,194.99,195.22,194.86,194.99,20072.0,184.3612,184.5787,184.2383,184.3612,20072.0
2019-04-30 10:30:00,195.12,195.2,194.79,194.96,3600.0,184.4841,184.5597,184.1721,184.3328,3600.0
2019-04-30 10:40:00,194.94,195.02,194.66,194.77,6896.0,184.3139,184.3896,184.0492,184.1532,6896.0
2019-04-30 10:50:00,194.77,194.99,194.57,194.69,7278.0,184.1532,184.3612,183.9641,184.0775,7278.0
2019-04-30 11:00:00,194.71,194.72,193.6,193.6,6763.0,184.0965,184.1059,183.047,183.047,6763.0
2019-04-30 11:10:00,193.61,194.32,193.61,194.26,11929.0,183.0564,183.7277,183.0564,183.671,11929.0
2019-04-30 11:20:00,194.25,194.58,194.08,194.13,10074.0,183.6615,183.9735,183.5008,183.5481,10074.0
2019-04-30 11:30:00,194.13,194.33,193.98,193.99,3818.0,183.5481,183.7372,183.4062,183.4157,3818.0
2019-04-30 11:40:00,194.09,194.38,194.08,194.13,6894.0,183.5102,183.7844,183.5008,183.5481,6894.0
2019-04-30 11:50:00,194.22,194.57,194.18,194.46,4230.0,183.6332,183.9641,183.5953,183.8601,4230.0
2019-04-30 12:00:00,194.54,194.98,194.48,194.98,12706.0,183.9357,184.3517,183.879,184.3517,12706.0
2019-04-30 12:10:00,195.03,195.18,194.92,194.96,11380.0,184.399,184.5408,184.295,184.3328,11380.0
2019-04-30 12:20:00,195.05,195.24,195.04,195.15,2804.0,184.4179,184.5976,184.4085,184.5125,2804.0
2019-04-30 12:30:00,195.1,195.25,195.07,195.07,5695.0,184.4652,184.607,184.4368,184.4368,5695.0
2019-04-30 12:40:00,195.06,195.19,194.84,194.89,5259.0,184.4274,184.5503,184.2194,184.2666,5259.0
2019-04-30 12:50:00,194.89,195.09,194.85,195.08,3338.0,184.2666,184.4557,184.2288,184.4463,3338.0
2019-04-30 13:00:00,195.01,195.21,194.99,195.06,4581.0,184.3801,184.5692,184.3612,184.4274,4581.0
2019-04-30 13:10:00,195.0,195.06,194.95,194.96,2507.0,184.3706,184.4274,184.3234,184.3328,2507.0
2019-04-30 13:20:00,195.05,195.25,194.98,195.06,7278.0,184.4179,184.607,184.3517,184.4274,7278.0
2019-04-30 13:30:00,195.07,195.46,195.05,195.3,8286.0,184.4368,184.8056,184.4179,184.6543,8286.0
2019-04-30 13:40:00,195.33,195.43,195.28,195.42,5820.0,184.6827,184.7772,184.6354,184.7678,5820.0
2019-04-30 13:50:00,195.5,195.58,195.38,195.54,4385.0,184.8434,184.919,184.7299,184.8812,4385.0
2019-04-30 14:00:00,195.56,195.58,195.18,195.27,5223.0,184.9001,184.919,184.5408,184.6259,5223.0
2019-04-30 14:10:00,195.3,195.55,195.23,195.55,5058.0,184.6543,184.8907,184.5881,184.8907,5058.0
2019-04-30 14:20:00,195.56,195.56,195.35,195.35,5300.0,184.9001,184.9001,184.7016,184.7016,5300.0
2019-04-30 14:30:00,195.34,195.37,195.16,195.22,5511.0,184.6921,184.7205,184.5219,184.5787,5511.0
2019-04-30 14:40:00,195.31,195.34,195.08,195.17,7919.0,184.6637,184.6921,184.4463,184.5314,7919.0
2019-04-30 14:50:00,195.2,195.2,194.83,194.9,10861.0,184.5597,184.5597,184.2099,184.2761,10861.0
2019-04-30 15:00:00,194.94,195.58,194.94,195.54,10101.0,184.3139,184.919,184.3139,184.8812,10101.0
2019-04-30 15:10:00,195.55,195.68,195.47,195.66,11594.0,184.8907,185.0136,184.815,184.9947,11594.0
2019-04-30 15:20:00,195.7,195.88,195.68,195.79,10441.0,185.0325,185.2027,185.0136,185.1176,10441.0
2019-04-30 15:30:00,195.76,196.27,195.66,196.05,64163.0,185.0892,185.5714,184.9947,185.3634,64163.0
2019-04-30 15:40:00,196.06,196.56,195.94,196.28,65196.0,185.3729,185.8456,185.2594,185.5809,65196.0
2019-04-30 15:50:00,196.28,196.91,196.21,196.56,93018.0,185.5809,186.1765,185.5147,185.8456,93018.0
2019-05-01 09:30:00,196.95,196.95,195.29,196.31,14293.0,186.2144,186.2144,184.6448,185.6092,14293.0
2019-05-01 09:40:00,196.24,196.31,195.43,195.59,8862.0,185.5431,185.6092,184.7772,184.9285,8862.0
2019-05-01 09:50:00,195.63,195.93,195.55,195.84,14864.0,184.9663,185.25,184.8907,185.1649,14864.0
2019-05-01 10:00:00,195.53,195.97,195.33,195.96,9156.0,184.8718,185.2878,184.6827,185.2783,9156.0
2019-05-01 10:10:00,196.06,196.34,196.06,196.09,3765.0,185.3729,185.6376,185.3729,185.4012,3765.0
2019-05-01 10:20:00,196.09,196.35,195.99,196.34,6004.0,185.4012,185.6471,185.3067,185.6376,6004.0
2019-05-01 10:30:00,196.27,196.72,196.27,196.64,3600.0,185.5714,185.9969,185.5714,185.9213,3600.0
2019-05-01 10:40:00,196.69,196.71,196.36,196.39,7438.0,185.9685,185.9874,185.6565,185.6849,7438.0
2019-05-01 10:50:00,196.39,197.15,196.27,197.14,22012.0,185.6849,186.4035,185.5714,186.394,22012.0
2019-05-01 11:00:00,197.06,197.06,196.75,196.9,11669.0,186.3184,186.3184,186.0253,186.1671,11669.0
2019-05-01 11:10:00,196.86,197.11,196.5,196.71,6638.0,186.1293,186.3656,185.7889,185.9874,6638.0
2019-05-01 11:20:00,196.71,196.87,196.54,196.68,1600.0,185.9874,186.1387,185.8267,185.9591,1600.0
2019-05-01 11:30:00,196.68,197.27,196.56,197.27,17311.0,185.9591,186.5169,185.8456,186.5169,17311.0
2019-05-01 11:40:00,197.27,197.41,197.2,197.25,6830.0,186.5169,186.6493,186.4507,186.498,6830.0
2019-05-01 11:50:00,197.27,197.4,197.13,197.14,10394.0,186.5169,186.6398,186.3845,186.394,10394.0
2019-05-01 12:00:00,197.21,197.22,196.78,196.78,2591.0,186.4602,186.4696,186.0536,186.0536,2591.0
2019-05-01 12:10:00,196.66,196.9,196.66,196.9,5909.0,185.9402,186.1671,185.9402,186.1671,5909.0
2019-05-01 12:20:00,196.91,196.91,196.67,196.88,4641.0,186.1765,186.1765,185.9496,186.1482,4641.0
2019-05-01 12:30:00,196.86,197.16,196.84,197.03,11100.0,186.1293,186.4129,186.1103,186.29,11100.0
2019-05-01 12:40:00,197.06,197.06,196.6,196.66,3300.0,186.3184,186.3184,185.8834,185.9402,3300.0
2019-05-01 12:50:00,196.6,196.8,196.49,196.8,5640.0,185.8834,186.0725,185.7794,186.0725,5640.0
2019-05-01 13:00:00,196.8,197.18,196.8,197.17,6255.0,186.0725,186.4318,186.0725,186.4224,6255.0
2019-05-01 13:10:00,197.13,197.13,196.87,197.08,4666.0,186.3845,186.3845,186.1387,186.3373,4666.0
2019-05-01 13:20:00,197.06,197.17,196.85,196.93,10410.0,186.3184,186.4224,186.1198,186.1954,10410.0
2019-05-01 13:30:00,196.88,196.88,196.72,196.85,2814.0,186.1482,186.1482,185.9969,186.1198,2814.0
2019-05-01 13:40:00,196.84,196.85,196.72,196.85,3105.0,186.1103,186.1198,185.9969,186.1198,3105.0
2019-05-01 13:50:00,196.77,196.89,196.61,196.68,8335.0,186.0442,186.1576,185.8929,185.9591,8335.0
2019-05-01 14:00:00,196.72,196.98,196.62,196.86,17083.0,185.9969,186.2427,185.9023,186.1293,17083.0
2019-05-01 14:10:00,196.86,196.97,196.71,196.94,14931.0,186.1293,186.2333,185.9874,186.2049,14931.0
2019-05-01 14:20:00,196.97,196.97,196.55,196.6,9321.0,186.2333,186.2333,185.8362,185.8834,9321.0
2019-05-01 14:30:00,196.6,196.75,196.18,196.18,19462.0,185.8834,186.0253,185.4863,185.4863,19462.0
2019-05-01 14:40:00,196.11,196.18,195.81,196.0,8819.0,185.4201,185.4863,185.1365,185.3161,8819.0
2019-05-01 14:50:00,195.96,196.17,195.76,195.93,16755.0,185.2783,185.4769,185.0892,185.25,16755.0
2019-05-01 15:00:00,195.94,196.02,195.6,195.76,12951.0,185.2594,185.335,184.9379,185.0892,12951.0
2019-05-01 15:10:00,195.78,195.89,195.55,195.87,15721.0,185.1081,185.2121,184.8907,185.1932,15721.0
2019-05-01 15:20:00,195.83,195.83,195.34,195.42,14272.0,185.1554,185.1554,184.6921,184.7678,14272.0
2019-05-01 15:30:00,195.36,195.36,194.78,194.8,26348.0,184.711,184.711,184.1626,184.1815,26348.0
2019-05-01 15:40:00,194.77,194.8,194.14,194.19,34222.0,184.1532,184.1815,183.5575,183.6048,34222.0
2019-05-01 15:50:00,194.19,194.29,193.52,193.9,141934.0,183.6048,183.6993,182.9713,183.3306,141934.0
2019-05-02 09:30:00,193.65,194.8,192.11,192.97,15142.0,183.0942,184.1815,181.6382,182.4513,15142.0
2019-05-02 09:40:00,193.21,194.04,193.11,193.5,22455.0,182.6782,183.463,182.5837,182.9524,22455.0
2019-05-02 09:50:00,193.55,193.56,192.82,193.36,12584.0,182.9997,183.0091,182.3095,182.82,12584.0
2019-05-02 10:00:00,193.37,194.09,193.25,194.07,4700.0,182.8295,183.5102,182.716,183.4913,4700.0
2019-05-02 10:10:00,193.98,194.11,193.67,193.99,10875.0,183.4062,183.5292,183.1131,183.4157,10875.0
2019-05-02 10:20:00,194.01,194.14,193.75,193.75,5735.0,183.4346,183.5575,183.1888,183.1888,5735.0
2019-05-02 10:30:00,193.61,194.14,193.61,194.06,5003.0,183.0564,183.5575,183.0564,183.4819,5003.0
2019-05-02 10:40:00,194.16,194.17,193.77,194.0,9488.0,183.5764,183.5859,183.2077,183.4252,9488.0
2019-05-02 10:50:00,193.97,194.04,193.49,193.49,5381.0,183.3968,183.463,182.943,182.943,5381.0
2019-05-02 11:00:00,193.55,193.78,193.46,193.72,11886.0,182.9997,183.2171,182.9146,183.1604,11886.0
2019-05-02 11:10:00,193.68,193.74,193.14,193.35,8625.0,183.1226,183.1793,182.612,182.8106,8625.0
2019-05-02 11:20:00,193.32,193.42,192.77,193.03,6225.0,182.7822,182.8768,182.2622,182.508,6225.0
2019-05-02 11:30:00,193.1,193.75,193.08,193.29,6100.0,182.5742,183.1888,182.5553,182.7539,6100.0
2019-05-02 11:40:00,193.19,193.45,192.43,192.62,8589.0,182.6593,182.9051,181.9407,182.1204,8589.0
2019-05-02 11:50:00,192.57,192.72,192.35,192.56,9385.0,182.0731,182.2149,181.8651,182.0636,9385.0
2019-05-02 12:00:00,192.71,193.07,192.66,192.99,2926.0,182.2055,182.5458,182.1582,182.4702,2926.0
2019-05-02 12:10:00,192.97,193.16,192.81,192.85,2502.0,182.4513,182.6309,182.3,182.3378,2502.0
2019-05-02 12:20:00,193.06,193.06,192.85,192.85,5000.0,182.5364,182.5364,182.3378,182.3378,5000.0
2019-05-02 12:30:00,192.96,193.34,192.9,193.23,4314.0,182.4418,182.8011,182.3851,182.6971,4314.0
2019-05-02 12:40:00,193.25,193.29,192.94,193.04,1670.0,182.716,182.7539,182.4229,182.5175,1670.0
2019-05-02 12:50:00,193.01,193.09,192.83,192.95,3200.0,182.4891,182.5648,182.3189,182.4324,3200.0
2019-05-02 13:00:00,193.02,193.09,192.62,192.81,4165.0,182.4986,182.5648,182.1204,182.3,4165.0
2019-05-02 13:10:00,192.96,193.12,192.86,192.99,3337.0,182.4418,182.5931,182.3473,182.4702,3337.0
2019-05-02 13:20:00,192.92,193.07,192.77,192.98,6201.0,182.404,182.5458,182.2622,182.4608,6201.0
2019-05-02 13:30:00,192.99,193.08,192.75,193.08,4795.0,182.4702,182.5553,182.2433,182.5553,4795.0
2019-05-02 13:40:00,193.17,193.27,192.47,192.53,9370.0,182.6404,182.7349,181.9786,182.0353,9370.0
2019-05-02 13:50:00,192.58,192.95,192.58,192.77,2621.0,182.0826,182.4324,182.0826,182.2622,2621.0
2019-05-02 14:00:00,192.71,193.0,192.55,192.83,5301.0,182.2055,182.4797,182.0542,182.3189,5301.0
2019-05-02 14:10:00,192.91,193.02,192.62,192.84,6927.0,182.3946,182.4986,182.1204,182.3284,6927.0
2019-05-02 14:20:00,192.81,193.01,192.8,192.83,5771.0,182.3,182.4891,182.2906,182.3189,5771.0
2019-05-02 14:30:00,192.89,193.0,192.84,192.93,4750.0,182.3757,182.4797,182.3284,182.4135,4750.0
2019-05-02 14:40:00,192.87,193.07,192.53,192.58,4158.0,182.3568,182.5458,182.0353,182.0826,4158.0
2019-05-02 14:50:00,192.57,192.81,192.44,192.7,4818.0,182.0731,182.3,181.9502,182.196,4818.0
2019-05-02 15:00:00,192.8,192.89,192.65,192.8,11256.0,182.2906,182.3757,182.1487,182.2906,11256.0
2019-05-02 15:10:00,192.83,193.02,192.74,192.87,9838.0,182.3189,182.4986,182.2338,182.3568,9838.0
2019-05-02 15:20:00,192.8,192.94,192.6,192.6,9039.0,182.2906,182.4229,182.1015,182.1015,9039.0
2019-05-02 15:30:00,192.59,192.63,192.26,192.5,17842.0,182.092,182.1298,181.78,182.0069,17842.0
2019-05-02 15:40:00,192.5,192.63,192.21,192.48,20907.0,182.0069,182.1298,181.7327,181.988,20907.0
2019-05-02 15:50:00,192.52,192.82,192.49,192.78,89210.0,182.0258,182.3095,181.9975,182.2717,89210.0
2019-05-03 09:30:00,194.04,194.74,193.08,194.41,20372.0,183.463,184.1248,182.5553,183.8128,20372.0
2019-05-03 09:40:00,194.48,194.72,193.79,194.41,38265.0,183.879,184.1059,183.2266,183.8128,38265.0
2019-05-03 09:50:00,194.29,195.83,194.24,195.66,10133.0,183.6993,185.1554,183.6521,184.9947,10133.0
2019-05-03 10:00:00,195.69,195.75,194.86,194.86,8718.0,185.023,185.0798,184.2383,184.2383,8718.0
2019-05-03 10:10:00,194.85,195.05,194.73,194.79,4744.0,184.2288,184.4179,184.1154,184.1721,4744.0
2019-05-03 10:20:00,194.67,194.82,194.56,194.74,10680.0,184.0586,184.2005,183.9546,184.1248,10680.0
2019-05-03 10:30:00,194.85,195.16,194.85,194.85,6800.0,184.2288,184.5219,184.2288,184.2288,6800.0
2019-05-03 10:40:00,194.85,195.62,194.85,195.62,1800.0,184.2288,184.9568,184.2288,184.9568,1800.0
2019-05-03 10:50:00,195.79,195.89,195.69,195.84,18000.0,185.1176,185.2121,185.023,185.1649,18000.0
2019-05-03 11:00:00,195.92,196.04,195.59,195.59,5177.0,185.2405,185.354,184.9285,184.9285,5177.0
2019-05-03 11:10:00,195.61,195.69,195.46,195.56,3582.0,184.9474,185.023,184.8056,184.9001,3582.0
2019-05-03 11:20:00,195.54,195.6,195.32,195.44,4420.0,184.8812,184.9379,184.6732,184.7867,4420.0
2019-05-03 11:30:00,195.41,195.65,195.13,195.37,8312.0,184.7583,184.9852,184.4936,184.7205,8312.0
2019-05-03 11:40:00,195.45,195.45,195.07,195.07,2400.0,184.7961,184.7961,184.4368,184.4368,2400.0
2019-05-03 11:50:00,195.06,195.42,195.06,195.42,3640.0,184.4274,184.7678,184.4274,184.7678,3640.0
2019-05-03 12:00:00,195.38,195.82,195.33,195.77,4000.0,184.7299,185.1459,184.6827,185.0987,4000.0
2019-05-03 12:10:00,195.71,195.71,195.41,195.41,4100.0,185.0419,185.0419,184.7583,184.7583,4100.0
2019-05-03 12:20:00,195.3,195.54,195.28,195.53,4350.0,184.6543,184.8812,184.6354,184.8718,4350.0
2019-05-03 12:30:00,195.51,195.7,195.43,195.43,3600.0,184.8528,185.0325,184.7772,184.7772,3600.0
2019-05-03 12:40:00,195.45,195.71,195.44,195.5,3575.0,184.7961,185.0419,184.7867,184.8434,3575.0
2019-05-03 12:50:00,195.52,195.58,195.42,195.42,6288.0,184.8623,184.919,184.7678,184.7678,6288.0
2019-05-03 13:00:00,195.41,195.55,195.39,195.5,2800.0,184.7583,184.8907,184.7394,184.8434,2800.0
2019-05-03 13:10:00,195.51,195.83,195.5,195.83,11818.0,184.8528,185.1554,184.8434,185.1554,11818.0
2019-05-03 13:20:00,195.83,195.83,195.53,195.57,4563.0,185.1554,185.1554,184.8718,184.9096,4563.0
2019-05-03 13:30:00,195.58,195.92,195.58,195.8,2300.0,184.919,185.2405,184.919,185.127,2300.0
2019-05-03 13:40:00,195.87,196.03,195.79,196.03,2082.0,185.1932,185.3445,185.1176,185.3445,2082.0
2019-05-03 13:50:00,195.97,196.1,195.88,196.0,3643.0,185.2878,185.4107,185.2027,185.3161,3643.0
2019-05-03 14:00:00,196.0,196.35,195.97,196.31,4911.0,185.3161,185.6471,185.2878,185.6092,4911.0
2019-05-03 14:10:00,196.31,196.32,196.06,196.11,4637.0,185.6092,185.6187,185.3729,185.4201,4637.0
2019-05-03 14:20:00,196.05,196.41,196.04,196.25,6552.0,185.3634,185.7038,185.354,185.5525,6552.0
2019-05-03 14:30:00,196.23,196.23,195.91,195.97,6394.0,185.5336,185.5336,185.231,185.2878,6394.0
2019-05-03 14:40:00,196.08,196.12,195.92,195.92,6903.0,185.3918,185.4296,185.2405,185.2405,6903.0
2019-05-03 14:50:00,195.89,195.94,195.67,195.73,15821.0,185.2121,185.2594,185.0041,185.0609,15821.0
2019-05-03 15:00:00,195.73,196.07,195.67,196.02,9053.0,185.0609,185.3823,185.0041,185.335,9053.0
2019-05-03 15:10:00,196.01,196.08,195.92,196.02,7000.0,185.3256,185.3918,185.2405,185.335,7000.0
2019-05-03 15:20:00,196.01,196.26,195.93,196.22,9031.0,185.3256,185.562,185.25,185.5241,9031.0
2019-05-03 15:30:00,196.19,196.2,196.0,196.14,9641.0,185.4958,185.5052,185.3161,185.4485,9641.0
2019-05-03 15:40:00,196.14,196.34,195.97,196.25,20752.0,185.4485,185.6376,185.2878,185.5525,20752.0
2019-05-03 15:50:00,196.27,196.55,196.25,196.41,47536.0,185.5714,185.8362,185.5525,185.7038,47536.0
2019-05-06 09:30:00,192.42,193.79,192.41,193.78,17267.0,181.9313,183.2266,181.9218,183.2171,17267.0
2019-05-06 09:40:00,193.51,196.0,193.47,195.48,50182.0,182.9619,185.3161,182.924,184.8245,50182.0
2019-05-06 09:50:00,195.34,195.67,194.14,194.16,27712.0,184.6921,185.0041,183.5575,183.5764,27712.0
2019-05-06 10:00:00,194.25,194.69,193.6,194.52,12739.0,183.6615,184.0775,183.047,183.9168,12739.0
2019-05-06 10:10:00,194.35,194.38,193.99,194.17,9100.0,183.7561,183.7844,183.4157,183.5859,9100.0
2019-05-06 10:20:00,194.1,194.23,193.43,193.43,4833.0,183.5197,183.6426,182.8862,182.8862,4833.0
2019-05-06 10:30:00,193.6,194.1,193.45,193.95,9034.0,183.047,183.5197,182.9051,183.3779,9034.0
2019-05-06 10:40:00,194.0,194.51,194.0,194.47,6162.0,183.4252,183.9074,183.4252,183.8695,6162.0
2019-05-06 10:50:00,194.64,194.83,194.56,194.6,6948.0,184.0303,184.2099,183.9546,183.9924,6948.0
2019-05-06 11:00:00,194.54,194.95,194.54,194.95,8150.0,183.9357,184.3234,183.9357,184.3234,8150.0
2019-05-06 11:10:00,194.98,195.39,194.85,195.39,7000.0,184.3517,184.7394,184.2288,184.7394,7000.0
2019-05-06 11:20:00,195.44,195.93,195.44,195.8,9572.0,184.7867,185.25,184.7867,185.127,9572.0
2019-05-06 11:30:00,195.86,195.86,195.05,195.24,4300.0,185.1838,185.1838,184.4179,184.5976,4300.0
2019-05-06 11:40:00,195.24,195.51,195.16,195.19,7530.0,184.5976,184.8528,184.5219,184.5503,7530.0
2019-05-06 11:50:00,195.13,195.13,194.77,194.84,6404.0,184.4936,184.4936,184.1532,184.2194,6404.0
2019-05-06 12:00:00,194.78,195.1,194.76,195.09,7206.0,184.1626,184.4652,184.1437,184.4557,7206.0
2019-05-06 12:10:00,195.09,195.35,194.97,195.25,7100.0,184.4557,184.7016,184.3423,184.607,7100.0
2019-05-06 12:20:00,195.25,195.35,195.03,195.03,2700.0,184.607,184.7016,184.399,184.399,2700.0
2019-05-06 12:30:00,195.07,195.58,195.06,195.58,6506.0,184.4368,184.919,184.4274,184.919,6506.0
2019-05-06 12:40:00,195.6,195.87,195.53,195.63,7450.0,184.9379,185.1932,184.8718,184.9663,7450.0
2019-05-06 12:50:00,195.7,195.71,195.38,195.48,1903.0,185.0325,185.0419,184.7299,184.8245,1903.0
2019-05-06 13:00:00,195.38,195.73,195.25,195.61,7421.0,184.7299,185.0609,184.607,184.9474,7421.0
2019-05-06 13:10:00,195.68,195.94,195.62,195.78,12787.0,185.0136,185.2594,184.9568,185.1081,12787.0
2019-05-06 13:20:00,195.78,196.23,195.78,196.16,6161.0,185.1081,185.5336,185.1081,185.4674,6161.0
2019-05-06 13:30:00,196.27,196.78,196.25,196.72,19112.0,185.5714,186.0536,185.5525,185.9969,19112.0
2019-05-06 13:40:00,196.7,196.86,196.37,196.54,23592.0,185.978,186.1293,185.666,185.8267,23592.0
2019-05-06 13:50:00,196.68,196.71,196.45,196.57,7461.0,185.9591,185.9874,185.7416,185.8551,7461.0
2019-05-06 14:00:00,196.55,196.67,196.47,196.57,5350.0,185.8362,185.9496,185.7605,185.8551,5350.0
2019-05-06 14:10:00,196.63,197.04,196.62,196.92,6781.0,185.9118,186.2994,185.9023,186.186,6781.0
2019-05-06 14:20:00,196.94,197.02,196.62,197.02,4400.0,186.2049,186.2805,185.9023,186.2805,4400.0
2019-05-06 14:30:00,197.02,197.3,196.89,197.2,6208.0,186.2805,186.5453,186.1576,186.4507,6208.0
2019-05-06 14:40:00,197.25,197.38,197.12,197.35,3800.0,186.498,186.6209,186.3751,186.5925,3800.0
2019-05-06 14:50:00,197.45,197.73,197.4,197.6,15977.0,186.6871,186.9518,186.6398,186.8289,15977.0
2019-05-06 15:00:00,197.59,197.64,197.21,197.31,8589.0,186.8195,186.8667,186.4602,186.5547,8589.0
2019-05-06 15:10:00,197.38,197.46,197.21,197.21,8478.0,186.6209,186.6966,186.4602,186.4602,8478.0
2019-05-06 15:20:00,197.23,197.61,197.22,197.47,7300.0,186.4791,186.8384,186.4696,186.706,7300.0
2019-05-06 15:30:00,197.48,197.66,197.35,197.61,10656.0,186.7155,186.8857,186.5925,186.8384,10656.0
2019-05-06 15:40:00,197.61,197.61,197.3,197.47,10496.0,186.8384,186.8384,186.5453,186.706,10496.0
2019-05-06 15:50:00,197.5,197.58,197.15,197.3,34251.0,186.7344,186.81,186.4035,186.5453,34251.0
2019-05-07 09:30:00,194.56,195.82,194.47,195.44,24864.0,183.9546,185.1459,183.8695,184.7867,24864.0
2019-05-07 09:40:00,195.3,195.46,194.06,194.21,11764.0,184.6543,184.8056,183.4819,183.6237,11764.0
2019-05-07 09:50:00,194.0,195.19,193.72,195.13,14065.0,183.4252,184.5503,183.1604,184.4936,14065.0
2019-05-07 10:00:00,195.04,195.36,194.76,194.91,15887.0,184.4085,184.711,184.1437,184.2856,15887.0
2019-05-07 10:10:00,194.89,194.89,194.01,194.12,32469.0,184.2666,184.2666,183.4346,183.5386,32469.0
2019-05-07 10:20:00,194.27,195.33,194.24,195.33,19085.0,183.6804,184.6827,183.6521,184.6827,19085.0
2019-05-07 10:30:00,195.32,195.5,194.45,194.79,8562.0,184.6732,184.8434,183.8506,184.1721,8562.0
2019-05-07 10:40:00,194.66,194.73,194.17,194.19,14582.0,184.0492,184.1154,183.5859,183.6048,14582.0
2019-05-07 10:50:00,194.28,194.31,193.52,193.53,11374.0,183.6899,183.7183,182.9713,182.9808,11374.0
2019-05-07 11:00:00,193.45,193.87,192.86,193.86,13902.0,182.9051,183.3022,182.3473,183.2928,13902.0
2019-05-07 11:10:00,193.97,194.09,193.71,194.09,21039.0,183.3968,183.5102,183.151,183.5102,21039.0
2019-05-07 11:20:00,194.04,194.17,193.7,194.04,18693.0,183.463,183.5859,183.1415,183.463,18693.0
2019-05-07 11:30:00,194.02,194.03,193.29,193.57,9449.0,183.4441,183.4535,182.7539,183.0186,9449.0
2019-05-07 11:40:00,193.57,193.79,193.2,193.54,7927.0,183.0186,183.2266,182.6688,182.9902,7927.0
2019-05-07 11:50:00,193.49,193.49,192.71,193.29,6020.0,182.943,182.943,182.2055,182.7539,6020.0
2019-05-07 12:00:00,193.21,193.4,192.73,193.09,5061.0,182.6782,182.8579,182.2244,182.5648,5061.0
2019-05-07 12:10:00,193.14,193.51,193.14,193.44,12200.0,182.612,182.9619,182.612,182.8957,12200.0
2019-05-07 12:20:00,193.56,194.07,193.56,194.07,5785.0,183.0091,183.4913,183.0091,183.4913,5785.0
2019-05-07 12:30:00,193.98,194.07,193.67,193.78,8426.0,183.4062,183.4913,183.1131,183.2171,8426.0
2019-05-07 12:40:00,193.73,193.73,193.42,193.44,5124.0,183.1699,183.1699,182.8768,182.8957,5124.0
2019-05-07 12:50:00,193.51,193.91,193.25,193.38,8199.0,182.9619,183.3401,182.716,182.839,8199.0
2019-05-07 13:00:00,193.27,193.27,192.47,192.47,5048.0,182.7349,182.7349,181.9786,181.9786,5048.0
2019-05-07 13:10:00,192.35,192.61,192.35,192.5,19543.0,181.8651,182.1109,181.8651,182.0069,19543.0
2019-05-07 13:20:00,192.44,192.56,192.2,192.25,8393.0,181.9502,182.0636,181.7233,181.7705,8393.0
2019-05-07 13:30:00,192.24,192.62,192.13,192.47,10679.0,181.7611,182.1204,181.6571,181.9786,10679.0
2019-05-07 13:40:00,192.47,192.77,192.09,192.77,3600.0,181.9786,182.2622,181.6193,182.2622,3600.0
2019-05-07 13:50:00,192.83,192.97,192.67,192.67,4509.0,182.3189,182.4513,182.1677,182.1677,4509.0
2019-05-07 14:00:00,192.73,192.84,192.43,192.74,7379.0,182.2244,182.3284,181.9407,182.2338,7379.0
2019-05-07 14:10:00,192.74,192.75,192.33,192.43,7442.0,182.2338,182.2433,181.8462,181.9407,7442.0
2019-05-07 14:20:00,192.57,192.74,192.03,192.13,10154.0,182.0731,182.2338,181.5625,181.6571,10154.0
2019-05-07 14:30:00,192.18,192.27,191.83,191.99,9968.0,181.7044,181.7895,181.3734,181.5247,9968.0
2019-05-07 14:40:00,192.01,192.17,191.68,191.69,11908.0,181.5436,181.6949,181.2316,181.2411,11908.0
2019-05-07 14:50:00,191.83,192.56,191.76,192.34,15738.0,181.3734,182.0636,181.3073,181.8556,15738.0
2019-05-07 15:00:00,192.35,192.58,191.88,192.34,27588.0,181.8651,182.0826,181.4207,181.8556,27588.0
2019-05-07 15:10:00,192.28,192.42,192.04,192.14,12582.0,181.7989,181.9313,181.572,181.6665,12582.0
2019-05-07 15:20:00,192.19,192.36,191.81,191.86,13631.0,181.7138,181.8746,181.3545,181.4018,13631.0
2019-05-07 15:30:00,191.84,191.96,191.0,191.13,13325.0,181.3829,181.4964,180.5887,180.7116,13325.0
2019-05-07 15:40:00,191.03,191.98,191.03,191.98,15940.0,180.617,181.5153,180.617,181.5153,15940.0
2019-05-07 15:50:00,191.97,192.7,191.92,192.65,44359.0,181.5058,182.196,181.4585,182.1487,44359.0
2019-05-08 09:30:00,192.6,192.7,191.89,192.16,15984.0,182.1015,182.196,181.4302,181.6855,15984.0
2019-05-08 09:40:00,192.32,193.21,192.32,192.95,10881.0,181.8367,182.6782,181.8367,182.4324,10881.0
2019-05-08 09:50:00,192.92,192.92,192.22,192.65,8900.0,182.404,182.404,181.7422,182.1487,8900.0
2019-05-08 10:00:00,192.71,193.07,192.44,192.66,8629.0,182.2055,182.5458,181.9502,182.1582,8629.0
2019-05-08 10:10:00,192.63,193.05,192.42,192.89,6767.0,182.1298,182.5269,181.9313,182.3757,6767.0
2019-05-08 10:20:00,193.08,193.12,192.57,192.57,4519.0,182.5553,182.5931,182.0731,182.0731,4519.0
2019-05-08 10:30:00,192.44,192.48,192.0,192.48,7119.0,181.9502,181.988,181.5342,181.988,7119.0
2019-05-08 10:40:00,192.52,192.97,192.52,192.55,3500.0,182.0258,182.4513,182.0258,182.0542,3500.0
2019-05-08 10:50:00,192.5,192.83,192.37,192.83,6913.0,182.0069,182.3189,181.884,182.3189,6913.0
2019-05-08 11:00:00,193.03,193.77,192.8,193.28,11072.0,182.508,183.2077,182.2906,182.7444,11072.0
2019-05-08 11:10:00,193.4,193.67,193.21,193.22,9800.0,182.8579,183.1131,182.6782,182.6877,9800.0
2019-05-08 11:20:00,193.18,193.32,192.94,193.08,7100.0,182.6499,182.7822,182.4229,182.5553,7100.0
2019-05-08 11:30:00,193.11,193.36,192.41,192.58,11402.0,182.5837,182.82,181.9218,182.0826,11402.0
2019-05-08 11:40:00,192.39,192.92,192.38,192.92,5200.0,181.9029,182.404,181.8935,182.404,5200.0
2019-05-08 11:50:00,193.08,193.27,193.01,193.17,3400.0,182.5553,182.7349,182.4891,182.6404,3400.0
2019-05-08 12:00:00,193.23,193.27,192.92,193.16,2400.0,182.6971,182.7349,182.404,182.6309,2400.0
2019-05-08 12:10:00,193.16,193.5,193.15,193.45,3175.0,182.6309,182.9524,182.6215,182.9051,3175.0
2019-05-08 12:20:00,193.48,193.95,193.48,193.87,3500.0,182.9335,183.3779,182.9335,183.3022,3500.0
2019-05-08 12:30:00,193.82,194.06,193.67,193.67,4837.0,183.255,183.4819,183.1131,183.1131,4837.0
2019-05-08 12:40:00,193.77,194.15,193.73,193.94,5100.0,183.2077,183.567,183.1699,183.3684,5100.0
2019-05-08 12:50:00,194.0,194.19,193.58,193.58,46582.0,183.4252,183.6048,183.028,183.028,46582.0
2019-05-08 13:00:00,193.6,193.71,193.33,193.4,12031.0,183.047,183.151,182.7917,182.8579,12031.0
2019-05-08 13:10:00,193.38,193.47,193.07,193.13,18100.0,182.839,182.924,182.5458,182.6026,18100.0
2019-05-08 13:20:00,193.17,193.43,193.17,193.39,1300.0,182.6404,182.8862,182.6404,182.8484,1300.0
2019-05-08 13:30:00,193.4,193.65,193.31,193.44,33816.0,182.8579,183.0942,182.7728,182.8957,33816.0
2019-05-08 13:40:00,193.57,193.81,193.56,193.61,1949.0,183.0186,183.2455,183.0091,183.0564,1949.0
2019-05-08 13:50:00,193.76,193.89,193.57,193.62,10555.0,183.1982,183.3212,183.0186,183.0659,10555.0
2019-05-08 14:00:00,193.64,193.72,193.38,193.38,5833.0,183.0848,183.1604,182.839,182.839,5833.0
2019-05-08 14:10:00,193.39,193.52,193.3,193.31,2926.0,182.8484,182.9713,182.7633,182.7728,2926.0
2019-05-08 14:20:00,193.34,193.48,193.27,193.39,7815.0,182.8011,182.9335,182.7349,182.8484,7815.0
2019-05-08 14:30:00,193.42,193.48,193.07,193.17,12848.0,182.8768,182.9335,182.5458,182.6404,12848.0
2019-05-08 14:40:00,193.24,193.28,192.94,193.1,6886.0,182.7066,182.7444,182.4229,182.5742,6886.0
2019-05-08 14:50:00,193.07,193.2,192.98,193.17,5711.0,182.5458,182.6688,182.4608,182.6404,5711.0
2019-05-08 15:00:00,193.15,193.32,192.97,193.17,7416.0,182.6215,182.7822,182.4513,182.6404,7416.0
2019-05-08 15:10:00,193.11,193.37,193.11,193.31,4422.0,182.5837,182.8295,182.5837,182.7728,4422.0
2019-05-08 15:20:00,193.27,193.33,193.08,193.09,10498.0,182.7349,182.7917,182.5553,182.5648,10498.0
2019-05-08 15:30:00,193.14,193.14,192.92,192.99,9018.0,182.612,182.612,182.404,182.4702,9018.0
2019-05-08 15:40:00,192.95,192.99,192.44,192.63,12868.0,182.4324,182.4702,181.9502,182.1298,12868.0
2019-05-08 15:50:00,192.62,192.62,191.9,192.04,37630.0,182.1204,182.1204,181.4396,181.572,37630.0
2019-05-09 09:30:00,191.45,191.45,189.43,189.62,27655.0,181.0142,181.0142,179.1043,179.2839,27655.0
2019-05-09 09:40:00,189.7,189.7,188.74,188.79,17985.0,179.3595,179.3595,178.4519,178.4991,17985.0
2019-05-09 09:50:00,188.64,188.65,187.86,188.65,11048.0,178.3573,178.3668,177.6198,178.3668,11048.0
2019-05-09 10:00:00,188.22,188.23,187.67,188.1,7705.0,177.9602,177.9697,177.4402,177.8468,7705.0
2019-05-09 10:10:00,188.13,188.26,187.4,187.97,20665.0,177.8751,177.998,177.1849,177.7238,20665.0
2019-05-09 10:20:00,187.83,187.84,187.22,187.38,23059.0,177.5915,177.6009,177.0147,177.166,23059.0
2019-05-09 10:30:00,187.44,187.92,187.37,187.76,13742.0,177.2227,177.6766,177.1566,177.5253,13742.0
2019-05-09 10:40:00,187.92,188.4,187.85,188.15,14527.0,177.6766,178.1304,177.6104,177.894,14527.0
2019-05-09 10:50:00,188.2,188.34,187.86,187.93,10353.0,177.9413,178.0737,177.6198,177.686,10353.0
2019-05-09 11:00:00,187.92,188.22,187.74,187.89,13069.0,177.6766,177.9602,177.5064,177.6482,13069.0
2019-05-09 11:10:00,187.9,188.24,187.74,187.75,31158.0,177.6577,177.9791,177.5064,177.5158,31158.0
2019-05-09 11:20:00,187.73,188.02,187.24,187.48,17232.0,177.4969,177.7711,177.0336,177.2606,17232.0
2019-05-09 11:30:00,187.5,188.06,187.4,188.01,8070.0,177.2795,177.8089,177.1849,177.7617,8070.0
2019-05-09 11:40:00,187.95,188.13,187.71,188.08,15700.0,177.7049,177.8751,177.478,177.8279,15700.0
2019-05-09 11:50:00,188.04,188.19,187.8,188.05,23778.0,177.79,177.9319,177.5631,177.7995,23778.0
2019-05-09 12:00:00,188.05,188.1,187.87,188.0,11000.0,177.7995,177.8468,177.6293,177.7522,11000.0
2019-05-09 12:10:00,188.05,188.1,187.83,187.88,18310.0,177.7995,177.8468,177.5915,177.6388,18310.0
2019-05-09 12:20:00,187.88,188.16,187.64,187.97,22679.0,177.6388,177.9035,177.4118,177.7238,22679.0
2019-05-09 12:30:00,187.99,188.89,187.99,188.68,13283.0,177.7428,178.5937,177.7428,178.3951,13283.0
2019-05-09 12:40:00,188.81,189.22,188.2,188.33,25961.0,178.5181,178.9057,177.9413,178.0642,25961.0
2019-05-09 12:50:00,188.31,188.76,188.11,188.56,11690.0,178.0453,178.4708,177.8562,178.2817,11690.0
2019-05-09 13:00:00,188.55,188.83,188.26,188.26,12066.0,178.2722,178.537,177.998,177.998,12066.0
2019-05-09 13:10:00,188.31,188.57,188.16,188.18,13137.0,178.0453,178.2911,177.9035,177.9224,13137.0
2019-05-09 13:20:00,188.23,188.65,188.2,188.38,11101.0,177.9697,178.3668,177.9413,178.1115,11101.0
2019-05-09 13:30:00,188.3,188.47,188.18,188.32,11831.0,178.0359,178.1966,177.9224,178.0548,11831.0
2019-05-09 13:40:00,188.36,188.91,188.26,188.91,9000.0,178.0926,178.6126,177.998,178.6126,9000.0
2019-05-09 13:50:00,188.85,188.85,188.42,188.5,9058.0,178.5559,178.5559,178.1493,178.225,9058.0
2019-05-09 14:00:00,188.49,188.51,188.03,188.31,12702.0,178.2155,178.2344,177.7806,178.0453,12702.0
2019-05-09 14:10:00,188.33,188.56,188.26,188.48,12624.0,178.0642,178.2817,177.998,178.206,12624.0
2019-05-09 14:20:00,188.45,188.76,188.15,188.52,12745.0,178.1777,178.4708,177.894,178.2439,12745.0
2019-05-09 14:30:00,188.51,188.84,188.51,188.72,6418.0,178.2344,178.5464,178.2344,178.433,6418.0
2019-05-09 14:40:00,188.72,189.13,188.64,188.64,13212.0,178.433,178.8206,178.3573,178.3573,13212.0
2019-05-09 14:50:00,188.68,188.93,188.42,188.49,18132.0,178.3951,178.6315,178.1493,178.2155,18132.0
2019-05-09 15:00:00,188.53,188.64,188.23,188.28,9486.0,178.2533,178.3573,177.9697,178.0169,9486.0
2019-05-09 15:10:00,188.28,188.9,188.28,188.9,7958.0,178.0169,178.6032,178.0169,178.6032,7958.0
2019-05-09 15:20:00,188.88,189.01,188.54,188.96,16832.0,178.5842,178.7072,178.2628,178.6599,16832.0
2019-05-09 15:30:00,188.98,189.29,188.96,189.15,25644.0,178.6788,178.9719,178.6599,178.8395,25644.0
2019-05-09 15:40:00,189.21,189.24,188.54,188.54,46762.0,178.8963,178.9246,178.2628,178.2628,46762.0
2019-05-09 15:50:00,188.56,188.98,188.56,188.83,63766.0,178.2817,178.6788,178.2817,178.537,63766.0
2019-05-10 09:30:00,187.84,189.25,187.44,188.1,22343.0,177.6009,178.9341,177.2227,177.8468,22343.0
2019-05-10 09:40:00,188.34,188.57,187.67,188.38,17830.0,178.0737,178.2911,177.4402,178.1115,17830.0
2019-05-10 09:50:00,188.36,188.47,187.88,188.15,21738.0,178.0926,178.1966,177.6388,177.894,21738.0
2019-05-10 10:00:00,188.15,188.15,187.03,187.17,14072.0,177.894,177.894,176.8351,176.9675,14072.0
2019-05-10 10:10:00,187.37,187.37,186.32,186.47,6856.0,177.1566,177.1566,176.1638,176.3056,6856.0
2019-05-10 10:20:00,186.58,186.74,186.19,186.45,9907.0,176.4096,176.5609,176.0409,176.2867,9907.0
2019-05-10 10:30:00,186.49,186.54,185.22,185.71,12943.0,176.3245,176.3718,175.1237,175.587,12943.0
2019-05-10 10:40:00,185.49,185.93,184.93,185.88,18830.0,175.379,175.795,174.8496,175.7478,18830.0
2019-05-10 10:50:00,185.75,186.03,184.81,184.93,12655.0,175.6249,175.8896,174.7361,174.8496,12655.0
2019-05-10 11:00:00,184.97,185.2,184.45,184.56,12656.0,174.8874,175.1048,174.3957,174.4997,12656.0
2019-05-10 11:10:00,184.66,184.92,184.27,184.92,10539.0,174.5943,174.8401,174.2255,174.8401,10539.0
2019-05-10 11:20:00,185.1,185.32,184.85,184.92,9505.0,175.0103,175.2183,174.7739,174.8401,9505.0
2019-05-10 11:30:00,184.92,185.5,184.57,185.32,8805.0,174.8401,175.3885,174.5092,175.2183,8805.0
2019-05-10 11:40:00,185.32,185.33,184.55,184.55,7326.0,175.2183,175.2278,174.4903,174.4903,7326.0
2019-05-10 11:50:00,184.67,185.15,184.35,184.85,15817.0,174.6037,175.0576,174.3012,174.7739,15817.0
2019-05-10 12:00:00,185.13,185.54,185.01,185.29,17030.0,175.0387,175.4263,174.9252,175.1899,17030.0
2019-05-10 12:10:00,185.29,186.57,185.29,186.46,28507.0,175.1899,176.4002,175.1899,176.2962,28507.0
2019-05-10 12:20:00,186.53,187.09,186.53,186.97,9000.0,176.3623,176.8918,176.3623,176.7784,9000.0
2019-05-10 12:30:00,187.0,187.2,186.78,186.99,15795.0,176.8067,176.9958,176.5987,176.7973,15795.0
2019-05-10 12:40:00,186.99,187.14,186.8,186.8,8400.0,176.7973,176.9391,176.6176,176.6176,8400.0
2019-05-10 12:50:00,186.88,187.51,186.79,187.45,8067.0,176.6933,177.2889,176.6082,177.2322,8067.0
2019-05-10 13:00:00,187.38,187.48,186.96,187.06,7942.0,177.166,177.2606,176.7689,176.8635,7942.0
2019-05-10 13:10:00,187.03,187.43,186.97,187.35,3853.0,176.8351,177.2133,176.7784,177.1376,3853.0
2019-05-10 13:20:00,187.42,187.6,187.32,187.32,9878.0,177.2038,177.374,177.1093,177.1093,9878.0
2019-05-10 13:30:00,187.33,187.88,187.3,187.65,5397.0,177.1187,177.6388,177.0904,177.4213,5397.0
2019-05-10 13:40:00,187.68,187.73,187.47,187.61,11985.0,177.4497,177.4969,177.2511,177.3835,11985.0
2019-05-10 13:50:00,187.63,187.76,187.42,187.44,11131.0,177.4024,177.5253,177.2038,177.2227,11131.0
2019-05-10 14:00:00,187.44,188.06,187.38,187.88,7700.0,177.2227,177.8089,177.166,177.6388,7700.0
2019-05-10 14:10:00,187.91,187.91,187.21,187.31,7536.0,177.6671,177.6671,177.0053,177.0998,7536.0
2019-05-10 14:20:00,187.31,187.52,187.22,187.37,6501.0,177.0998,177.2984,177.0147,177.1566,6501.0
2019-05-10 14:30:00,187.34,187.57,187.34,187.5,13007.0,177.1282,177.3457,177.1282,177.2795,13007.0
2019-05-10 14:40:00,187.5,187.6,187.39,187.5,16178.0,177.2795,177.374,177.1755,177.2795,16178.0
2019-05-10 14:50:00,187.5,187.91,187.5,187.8,12151.0,177.2795,177.6671,177.2795,177.5631,12151.0
2019-05-10 15:00:00,187.79,188.15,187.79,187.9,13302.0,177.5537,177.894,177.5537,177.6577,13302.0
2019-05-10 15:10:00,187.9,188.75,187.8,188.7,11458.0,177.6577,178.4613,177.5631,178.4141,11458.0
2019-05-10 15:20:00,188.73,189.32,188.61,189.12,20220.0,178.4424,179.0003,178.329,178.8112,20220.0
2019-05-10 15:30:00,189.06,189.09,188.23,188.32,18894.0,178.7544,178.7828,177.9697,178.0548,18894.0
2019-05-10 15:40:00,188.27,188.48,188.03,188.12,24170.0,178.0075,178.206,177.7806,177.8657,24170.0
2019-05-10 15:50:00,188.12,189.07,188.12,188.98,58291.0,177.8657,178.7639,177.8657,178.6788,58291.0
2019-05-13 09:30:00,184.67,185.64,184.67,185.55,19320.0,174.6037,175.5209,174.6037,175.4358,19320.0
2019-05-13 09:40:00,185.58,185.79,184.72,184.85,8700.0,175.4641,175.6627,174.651,174.7739,8700.0
2019-05-13 09:50:00,184.8,184.8,183.91,184.56,11851.0,174.7266,174.7266,173.8852,174.4997,11851.0
2019-05-13 10:00:00,184.55,184.7,183.78,184.46,10124.0,174.4903,174.6321,173.7622,174.4052,10124.0
2019-05-13 10:10:00,184.36,185.05,184.17,184.83,8862.0,174.3106,174.963,174.131,174.755,8862.0
2019-05-13 10:20:00,184.76,185.03,184.63,184.97,7126.0,174.6888,174.9441,174.5659,174.8874,7126.0
2019-05-13 10:30:00,184.73,185.15,184.63,185.02,4515.0,174.6605,175.0576,174.5659,174.9347,4515.0
2019-05-13 10:40:00,185.1,185.26,184.89,184.92,8628.0,175.0103,175.1616,174.8117,174.8401,8628.0
2019-05-13 10:50:00,184.83,184.97,184.23,184.49,8296.0,174.755,174.8874,174.1877,174.4335,8296.0
2019-05-13 11:00:00,184.62,184.69,184.13,184.27,7187.0,174.5565,174.6226,174.0932,174.2255,7187.0
2019-05-13 11:10:00,184.21,184.28,183.82,183.91,4618.0,174.1688,174.235,173.8001,173.8852,4618.0
2019-05-13 11:20:00,183.89,184.47,183.89,184.14,6081.0,173.8662,174.4146,173.8662,174.1026,6081.0
2019-05-13 11:30:00,184.25,184.34,183.94,184.18,10748.0,174.2066,174.2917,173.9135,174.1404,10748.0
2019-05-13 11:40:00,184.21,184.25,183.79,184.02,6476.0,174.1688,174.2066,173.7717,173.9892,6476.0
2019-05-13 11:50:00,183.9,184.36,183.75,184.36,5395.0,173.8757,174.3106,173.7339,174.3106,5395.0
2019-05-13 12:00:00,184.4,184.41,183.87,183.91,10750.0,174.3484,174.3579,173.8473,173.8852,10750.0
2019-05-13 12:10:00,183.97,184.36,183.97,184.35,12791.0,173.9419,174.3106,173.9419,174.3012,12791.0
2019-05-13 12:20:00,184.4,184.4,183.73,183.96,8043.0,174.3484,174.3484,173.715,173.9324,8043.0
2019-05-13 12:30:00,183.81,184.04,183.5,183.98,4538.0,173.7906,174.0081,173.4975,173.9513,4538.0
2019-05-13 12:40:00,183.82,184.03,183.62,183.98,8442.0,173.8001,173.9986,173.611,173.9513,8442.0
2019-05-13 12:50:00,184.07,184.07,183.62,183.67,10381.0,174.0364,174.0364,173.611,173.6582,10381.0
2019-05-13 13:00:00,183.66,183.66,183.31,183.32,4719.0,173.6488,173.6488,173.3179,173.3273,4719.0
2019-05-13 13:10:00,183.34,183.52,183.23,183.23,6790.0,173.3462,173.5164,173.2422,173.2422,6790.0
2019-05-13 13:20:00,183.17,183.31,182.96,182.96,8700.0,173.1855,173.3179,172.9869,172.9869,8700.0
2019-05-13 13:30:00,182.98,183.66,182.9,183.45,6497.0,173.0059,173.6488,172.9302,173.4502,6497.0
2019-05-13 13:40:00,183.49,183.55,183.02,183.33,11759.0,173.4881,173.5448,173.0437,173.3368,11759.0
2019-05-13 13:50:00,183.28,183.5,183.13,183.46,9781.0,173.2895,173.4975,173.1477,173.4597,9781.0
2019-05-13 14:00:00,183.41,183.72,183.3,183.54,15553.0,173.4124,173.7055,173.3084,173.5353,15553.0
2019-05-13 14:10:00,183.46,183.51,182.96,183.19,10684.0,173.4597,173.507,172.9869,173.2044,10684.0
2019-05-13 14:20:00,183.22,184.13,183.22,183.88,13582.0,173.2328,174.0932,173.2328,173.8568,13582.0
2019-05-13 14:30:00,183.95,184.14,183.8,184.0,6730.0,173.923,174.1026,173.7812,173.9703,6730.0
2019-05-13 14:40:00,183.95,184.07,183.44,183.99,10000.0,173.923,174.0364,173.4408,173.9608,10000.0
2019-05-13 14:50:00,184.04,184.52,184.04,184.25,7122.0,174.0081,174.4619,174.0081,174.2066,7122.0
2019-05-13 15:00:00,184.25,184.51,184.0,184.12,13235.0,174.2066,174.4525,173.9703,174.0837,13235.0
2019-05-13 15:10:00,184.17,184.27,183.77,183.77,8343.0,174.131,174.2255,173.7528,173.7528,8343.0
2019-05-13 15:20:00,183.7,183.83,183.4,183.49,9631.0,173.6866,173.8095,173.403,173.4881,9631.0
2019-05-13 15:30:00,183.42,183.42,182.84,182.93,16375.0,173.4219,173.4219,172.8735,172.9586,16375.0
2019-05-13 15:40:00,183.05,183.49,183.04,183.48,20278.0,173.072,173.4881,173.0626,173.4786,20278.0
2019-05-13 15:50:00,183.51,183.94,183.22,183.58,67054.0,173.507,173.9135,173.2328,173.5731,67054.0
2019-05-14 09:30:00,184.32,185.43,183.24,185.25,24416.0,174.2728,175.3223,173.2517,175.1521,24416.0
2019-05-14 09:40:00,185.11,185.73,184.83,184.84,12000.0,175.0197,175.6059,174.755,174.7645,12000.0
2019-05-14 09:50:00,184.84,185.58,184.63,185.39,29349.0,174.7645,175.4641,174.5659,175.2845,29349.0
2019-05-14 10:00:00,185.46,185.93,185.46,185.75,19234.0,175.3507,175.795,175.3507,175.6249,19234.0
2019-05-14 10:10:00,185.72,186.55,185.67,186.42,9704.0,175.5965,176.3813,175.5492,176.2583,9704.0
2019-05-14 10:20:00,186.62,186.99,186.62,186.69,12882.0,176.4474,176.7973,176.4474,176.5136,12882.0
2019-05-14 10:30:00,186.71,187.1,186.71,186.84,6649.0,176.5325,176.9013,176.5325,176.6554,6649.0
2019-05-14 10:40:00,186.82,187.33,186.78,187.05,8150.0,176.6365,177.1187,176.5987,176.854,8150.0
2019-05-14 10:50:00,187.04,187.23,186.77,187.23,8537.0,176.8445,177.0242,176.5893,177.0242,8537.0
2019-05-14 11:00:00,187.16,187.29,186.74,187.05,6700.0,176.958,177.0809,176.5609,176.854,6700.0
2019-05-14 11:10:00,187.1,187.56,187.1,187.22,5726.0,176.9013,177.3362,176.9013,177.0147,5726.0
2019-05-14 11:20:00,187.26,187.92,187.25,187.66,7803.0,177.0525,177.6766,177.0431,177.4307,7803.0
2019-05-14 11:30:00,187.68,188.5,187.67,188.3,7226.0,177.4497,178.225,177.4402,178.0359,7226.0
2019-05-14 11:40:00,188.27,188.54,188.07,188.46,4257.0,178.0075,178.2628,177.8184,178.1871,4257.0
2019-05-14 11:50:00,188.58,188.6,188.07,188.13,9397.0,178.3006,178.3195,177.8184,177.8751,9397.0
2019-05-14 12:00:00,188.23,188.5,187.99,188.1,6738.0,177.9697,178.225,177.7428,177.8468,6738.0
2019-05-14 12:10:00,188.09,188.26,187.83,188.02,6064.0,177.8373,177.998,177.5915,177.7711,6064.0
2019-05-14 12:20:00,187.97,187.99,187.77,187.77,5710.0,177.7238,177.7428,177.5347,177.5347,5710.0
2019-05-14 12:30:00,187.76,188.07,187.76,188.07,3350.0,177.5253,177.8184,177.5253,177.8184,3350.0
2019-05-14 12:40:00,188.15,188.27,188.02,188.17,4700.0,177.894,178.0075,177.7711,177.9129,4700.0
2019-05-14 12:50:00,188.13,188.22,187.92,187.92,6012.0,177.8751,177.9602,177.6766,177.6766,6012.0
2019-05-14 13:00:00,187.87,188.09,187.86,188.03,2805.0,177.6293,177.8373,177.6198,177.7806,2805.0
2019-05-14 13:10:00,188.09,188.31,188.09,188.12,5100.0,177.8373,178.0453,177.8373,177.8657,5100.0
2019-05-14 13:20:00,188.14,188.17,187.99,188.04,7399.0,177.8846,177.9129,177.7428,177.79,7399.0
2019-05-14 13:30:00,188.02,188.08,188.0,188.0,3035.0,177.7711,177.8279,177.7522,177.7522,3035.0
2019-05-14 13:40:00,188.05,188.13,187.92,188.12,13079.0,177.7995,177.8751,177.6766,177.8657,13079.0
2019-05-14 13:50:00,188.13,188.24,188.01,188.01,14020.0,177.8751,177.9791,177.7617,177.7617,14020.0
2019-05-14 14:00:00,188.01,188.01,187.64,187.93,14640.0,177.7617,177.7617,177.4118,177.686,14640.0
2019-05-14 14:10:00,187.91,188.11,187.67,187.91,11965.0,177.6671,177.8562,177.4402,177.6671,11965.0
2019-05-14 14:20:00,187.96,188.15,187.89,188.06,7781.0,177.7144,177.894,177.6482,177.8089,7781.0
2019-05-14 14:30:00,188.02,188.12,187.86,188.03,11047.0,177.7711,177.8657,177.6198,177.7806,11047.0
2019-05-14 14:40:00,188.09,188.19,187.57,187.57,9040.0,177.8373,177.9319,177.3457,177.3457,9040.0
2019-05-14 14:50:00,187.52,187.65,187.33,187.65,12923.0,177.2984,177.4213,177.1187,177.4213,12923.0
2019-05-14 15:00:00,187.58,187.9,187.44,187.89,10505.0,177.3551,177.6577,177.2227,177.6482,10505.0
2019-05-14 15:10:00,187.82,187.82,187.42,187.54,7101.0,177.582,177.582,177.2038,177.3173,7101.0
2019-05-14 15:20:00,187.52,187.63,187.37,187.48,13277.0,177.2984,177.4024,177.1566,177.2606,13277.0
2019-05-14 15:30:00,187.48,187.5,186.86,187.25,43600.0,177.2606,177.2795,176.6744,177.0431,43600.0
2019-05-14 15:40:00,187.25,187.61,187.08,187.16,21618.0,177.0431,177.3835,176.8824,176.958,21618.0
2019-05-14 15:50:00,187.19,187.24,186.68,186.74,36752.0,176.9864,177.0336,176.5042,176.5609,36752.0
2019-05-15 09:30:00,184.85,185.6,184.57,185.6,15286.0,174.7739,175.483,174.5092,175.483,15286.0
2019-05-15 09:40:00,185.48,186.0,185.22,185.81,6655.0,175.3696,175.8612,175.1237,175.6816,6655.0
2019-05-15 09:50:00,185.8,185.88,185.1,185.23,19850.0,175.6721,175.7478,175.0103,175.1332,19850.0
2019-05-15 10:00:00,185.34,185.41,184.77,185.01,16887.0,175.2372,175.3034,174.6983,174.9252,16887.0
2019-05-15 10:10:00,184.93,185.88,184.75,185.25,13961.0,174.8496,175.7478,174.6794,175.1521,13961.0
2019-05-15 10:20:00,185.23,185.81,184.92,185.76,13986.0,175.1332,175.6816,174.8401,175.6343,13986.0
2019-05-15 10:30:00,185.67,185.89,185.54,185.57,7252.0,175.5492,175.7572,175.4263,175.4547,7252.0
2019-05-15 10:40:00,185.57,186.2,185.57,186.05,12994.0,175.4547,176.0503,175.4547,175.9085,12994.0
2019-05-15 10:50:00,186.11,186.4,185.85,186.1,7819.0,175.9652,176.2394,175.7194,175.9558,7819.0
2019-05-15 11:00:00,186.16,186.4,185.96,186.4,9012.0,176.0125,176.2394,175.8234,176.2394,9012.0
2019-05-15 11:10:00,186.38,186.61,186.37,186.61,6614.0,176.2205,176.438,176.2111,176.438,6614.0
2019-05-15 11:20:00,186.72,187.32,186.69,187.31,8934.0,176.542,177.1093,176.5136,177.0998,8934.0
2019-05-15 11:30:00,187.3,187.6,187.08,187.38,19835.0,177.0904,177.374,176.8824,177.166,19835.0
2019-05-15 11:40:00,187.48,187.59,187.24,187.34,5128.0,177.2606,177.3646,177.0336,177.1282,5128.0
2019-05-15 11:50:00,187.39,187.67,187.23,187.5,6403.0,177.1755,177.4402,177.0242,177.2795,6403.0
2019-05-15 12:00:00,187.67,187.84,187.62,187.84,6690.0,177.4402,177.6009,177.3929,177.6009,6690.0
2019-05-15 12:10:00,187.7,187.73,187.26,187.27,3813.0,177.4686,177.4969,177.0525,177.062,3813.0
2019-05-15 12:20:00,187.25,187.38,187.06,187.13,5719.0,177.0431,177.166,176.8635,176.9296,5719.0
2019-05-15 12:30:00,187.14,187.45,187.03,187.24,5719.0,176.9391,177.2322,176.8351,177.0336,5719.0
2019-05-15 12:40:00,187.29,187.45,187.21,187.38,4507.0,177.0809,177.2322,177.0053,177.166,4507.0
2019-05-15 12:50:00,187.44,187.49,187.09,187.25,9578.0,177.2227,177.27,176.8918,177.0431,9578.0
2019-05-15 13:00:00,187.24,187.46,187.22,187.31,6450.0,177.0336,177.2416,177.0147,177.0998,6450.0
2019-05-15 13:10:00,187.23,187.44,187.04,187.08,10800.0,177.0242,177.2227,176.8445,176.8824,10800.0
2019-05-15 13:20:00,187.09,187.35,187.06,187.25,8895.0,176.8918,177.1376,176.8635,177.0431,8895.0
2019-05-15 13:30:00,187.28,187.59,187.26,187.47,4874.0,177.0715,177.3646,177.0525,177.2511,4874.0
2019-05-15 13:40:00,187.44,187.61,187.26,187.61,10434.0,177.2227,177.3835,177.0525,177.3835,10434.0
2019-05-15 13:50:00,187.52,187.65,187.45,187.56,16200.0,177.2984,177.4213,177.2322,177.3362,16200.0
2019-05-15 14:00:00,187.62,187.67,187.34,187.34,6184.0,177.3929,177.4402,177.1282,177.1282,6184.0
2019-05-15 14:10:00,187.39,187.6,187.35,187.36,8055.0,177.1755,177.374,177.1376,177.1471,8055.0
2019-05-15 14:20:00,187.4,187.65,187.4,187.51,5800.0,177.1849,177.4213,177.1849,177.2889,5800.0
2019-05-15 14:30:00,187.52,187.76,187.49,187.64,9849.0,177.2984,177.5253,177.27,177.4118,9849.0
2019-05-15 14:40:00,187.64,187.71,187.43,187.68,7221.0,177.4118,177.478,177.2133,177.4497,7221.0
2019-05-15 14:50:00,187.68,187.68,187.1,187.15,6670.0,177.4497,177.4497,176.9013,176.9485,6670.0
2019-05-15 15:00:00,187.19,187.34,187.1,187.2,15352.0,176.9864,177.1282,176.9013,176.9958,15352.0
2019-05-15 15:10:00,187.23,187.41,187.09,187.32,8972.0,177.0242,177.1944,176.8918,177.1093,8972.0
2019-05-15 15:20:00,187.36,187.54,187.36,187.52,8987.0,177.1471,177.3173,177.1471,177.2984,8987.0
2019-05-15 15:30:00,187.52,187.57,186.98,187.01,14077.0,177.2984,177.3457,176.7878,176.8162,14077.0
2019-05-15 15:40:00,187.0,187.15,186.68,186.72,30212.0,176.8067,176.9485,176.5042,176.542,30212.0
2019-05-15 15:50:00,186.72,187.0,186.53,186.66,53967.0,176.542,176.8067,176.3623,176.4853,53967.0
2019-05-16 09:30:00,187.25,187.88,186.0,187.83,9566.0,177.0431,177.6388,175.8612,177.5915,9566.0
2019-05-16 09:40:00,188.12,188.72,188.06,188.53,6300.0,177.8657,178.433,177.8089,178.2533,6300.0
2019-05-16 09:50:00,188.62,189.03,188.47,188.52,4863.0,178.3384,178.7261,178.1966,178.2439,4863.0
2019-05-16 10:00:00,188.54,188.92,188.54,188.87,6950.0,178.2628,178.6221,178.2628,178.5748,6950.0
2019-05-16 10:10:00,188.84,188.96,188.42,188.92,6000.0,178.5464,178.6599,178.1493,178.6221,6000.0
2019-05-16 10:20:00,189.07,189.58,189.02,189.48,8313.0,178.7639,179.2461,178.7166,179.1515,8313.0
2019-05-16 10:30:00,189.42,189.42,189.05,189.3,7698.0,179.0948,179.0948,178.745,178.9814,7698.0
2019-05-16 10:40:00,189.36,189.65,189.3,189.65,9403.0,179.0381,179.3123,178.9814,179.3123,9403.0
2019-05-16 10:50:00,189.55,190.3,189.54,190.3,9400.0,179.2177,179.9268,179.2083,179.9268,9400.0
2019-05-16 11:00:00,190.29,190.55,190.08,190.21,12806.0,179.9174,180.1632,179.7188,179.8417,12806.0
2019-05-16 11:10:00,190.24,190.42,190.08,190.3,12653.0,179.8701,180.0403,179.7188,179.9268,12653.0
2019-05-16 11:20:00,190.39,190.59,190.32,190.36,5230.0,180.0119,180.201,179.9458,179.9836,5230.0
2019-05-16 11:30:00,190.33,190.65,190.09,190.29,15620.0,179.9552,180.2578,179.7283,179.9174,15620.0
2019-05-16 11:40:00,190.28,190.69,190.28,190.28,7111.0,179.9079,180.2956,179.9079,179.9079,7111.0
2019-05-16 11:50:00,190.3,190.45,190.03,190.19,9489.0,179.9268,180.0687,179.6716,179.8228,9489.0
2019-05-16 12:00:00,190.2,190.23,189.97,190.12,8824.0,179.8323,179.8607,179.6148,179.7567,8824.0
2019-05-16 12:10:00,190.09,190.8,190.09,190.65,10553.0,179.7283,180.3996,179.7283,180.2578,10553.0
2019-05-16 12:20:00,190.64,190.71,190.42,190.51,8418.0,180.2483,180.3145,180.0403,180.1254,8418.0
2019-05-16 12:30:00,190.59,190.64,190.37,190.52,8802.0,180.201,180.2483,179.993,180.1348,8802.0
2019-05-16 12:40:00,190.48,190.51,190.11,190.37,8037.0,180.097,180.1254,179.7472,179.993,8037.0
2019-05-16 12:50:00,190.29,190.3,190.07,190.11,14604.0,179.9174,179.9268,179.7094,179.7472,14604.0
2019-05-16 13:00:00,190.16,190.29,189.92,190.17,9100.0,179.7945,179.9174,179.5676,179.8039,9100.0
2019-05-16 13:10:00,190.17,190.47,190.17,190.28,9748.0,179.8039,180.0876,179.8039,179.9079,9748.0
2019-05-16 13:20:00,190.41,190.5,190.3,190.41,8028.0,180.0308,180.1159,179.9268,180.0308,8028.0
2019-05-16 13:30:00,190.39,190.55,190.26,190.5,3900.0,180.0119,180.1632,179.889,180.1159,3900.0
2019-05-16 13:40:00,190.47,190.57,190.09,190.16,15499.0,180.0876,180.1821,179.7283,179.7945,15499.0
2019-05-16 13:50:00,190.11,190.29,189.98,190.21,6850.0,179.7472,179.9174,179.6243,179.8417,6850.0
2019-05-16 14:00:00,190.2,190.26,190.03,190.1,6804.0,179.8323,179.889,179.6716,179.7377,6804.0
2019-05-16 14:10:00,189.99,190.31,189.98,190.29,5801.0,179.6337,179.9363,179.6243,179.9174,5801.0
2019-05-16 14:20:00,190.27,190.51,190.05,190.47,6287.0,179.8985,180.1254,179.6905,180.0876,6287.0
2019-05-16 14:30:00,190.55,190.63,190.35,190.53,6898.0,180.1632,180.2389,179.9741,180.1443,6898.0
2019-05-16 14:40:00,190.61,190.61,190.2,190.2,4300.0,180.2199,180.2199,179.8323,179.8323,4300.0
2019-05-16 14:50:00,190.18,190.18,189.55,189.98,14471.0,179.8134,179.8134,179.2177,179.6243,14471.0
2019-05-16 15:00:00,189.97,189.97,189.43,189.58,6510.0,179.6148,179.6148,179.1043,179.2461,6510.0
2019-05-16 15:10:00,189.59,189.67,189.4,189.4,4559.0,179.2555,179.3312,179.0759,179.0759,4559.0
2019-05-16 15:20:00,189.29,189.45,189.09,189.35,15055.0,178.9719,179.1232,178.7828,179.0286,15055.0
2019-05-16 15:30:00,189.35,189.39,189.12,189.15,16100.0,179.0286,179.0664,178.8112,178.8395,16100.0
2019-05-16 15:40:00,189.16,189.2,188.81,188.98,22016.0,178.849,178.8868,178.5181,178.6788,22016.0
2019-05-16 15:50:00,188.98,189.35,188.94,189.24,65697.0,178.6788,179.0286,178.641,178.9246,65697.0
2019-05-17 09:30:00,186.52,188.04,186.52,187.5,30522.0,176.8271,178.2681,176.8271,177.7562,30522.0
2019-05-17 09:40:00,187.34,187.38,186.39,186.9,11191.0,177.6045,177.6424,176.7039,177.1874,11191.0
2019-05-17 09:50:00,186.82,186.82,186.12,186.33,10424.0,177.1115,177.1115,176.4479,176.647,10424.0
2019-05-17 10:00:00,186.23,186.6,186.12,186.39,10286.0,176.5522,176.903,176.4479,176.7039,10286.0
2019-05-17 10:10:00,186.46,186.66,185.87,186.46,7064.0,176.7702,176.9599,176.2109,176.7702,7064.0
2019-05-17 10:20:00,186.52,186.52,186.26,186.5,8628.0,176.8271,176.8271,176.5806,176.8082,8628.0
2019-05-17 10:30:00,186.49,186.54,186.16,186.32,8825.0,176.7987,176.8461,176.4858,176.6375,8825.0
2019-05-17 10:40:00,186.32,186.87,186.32,186.87,8844.0,176.6375,177.1589,176.6375,177.1589,8844.0
2019-05-17 10:50:00,187.0,187.54,186.99,187.41,7569.0,177.2822,177.7941,177.2727,177.6709,7569.0
2019-05-17 11:00:00,187.45,187.8,187.45,187.63,5700.0,177.7088,178.0406,177.7088,177.8794,5700.0
2019-05-17 11:10:00,187.67,187.87,187.48,187.51,4611.0,177.9174,178.107,177.7372,177.7657,4611.0
2019-05-17 11:20:00,187.56,187.75,187.5,187.75,6800.0,177.8131,177.9932,177.7562,177.9932,6800.0
2019-05-17 11:30:00,187.77,187.77,187.12,187.12,5900.0,178.0122,178.0122,177.396,177.396,5900.0
2019-05-17 11:40:00,187.06,187.11,186.79,186.82,7900.0,177.3391,177.3865,177.0831,177.1115,7900.0
2019-05-17 11:50:00,186.71,187.07,186.64,186.86,6149.0,177.0073,177.3486,176.9409,177.1495,6149.0
2019-05-17 12:00:00,186.82,186.93,186.55,186.58,4440.0,177.1115,177.2158,176.8556,176.884,4440.0
2019-05-17 12:10:00,186.52,186.81,186.41,186.68,5980.0,176.8271,177.1021,176.7228,176.9788,5980.0
2019-05-17 12:20:00,186.77,186.98,186.65,186.76,5800.0,177.0641,177.2632,176.9504,177.0547,5800.0
2019-05-17 12:30:00,186.69,186.87,186.55,186.87,4100.0,176.9883,177.1589,176.8556,177.1589,4100.0
2019-05-17 12:40:00,186.78,187.18,186.77,186.95,11657.0,177.0736,177.4528,177.0641,177.2348,11657.0
2019-05-17 12:50:00,186.95,187.24,186.9,187.13,5608.0,177.2348,177.5097,177.1874,177.4054,5608.0
2019-05-17 13:00:00,187.13,187.27,187.04,187.21,2600.0,177.4054,177.5382,177.3201,177.4813,2600.0
2019-05-17 13:10:00,187.24,187.43,187.24,187.35,5900.0,177.5097,177.6898,177.5097,177.614,5900.0
2019-05-17 13:20:00,187.37,187.45,187.0,187.0,6300.0,177.633,177.7088,177.2822,177.2822,6300.0
2019-05-17 13:30:00,186.96,187.21,186.86,187.16,3297.0,177.2443,177.4813,177.1495,177.4339,3297.0
2019-05-17 13:40:00,187.16,187.2,186.75,187.05,4763.0,177.4339,177.4718,177.0452,177.3296,4763.0
2019-05-17 13:50:00,186.96,186.98,186.78,186.94,4612.0,177.2443,177.2632,177.0736,177.2253,4612.0
2019-05-17 14:00:00,187.02,187.02,186.83,186.93,3515.0,177.3011,177.3011,177.121,177.2158,3515.0
2019-05-17 14:10:00,186.91,186.91,186.75,186.91,3644.0,177.1969,177.1969,177.0452,177.1969,3644.0
2019-05-17 14:20:00,186.92,187.17,186.87,187.09,8262.0,177.2063,177.4434,177.1589,177.3675,8262.0
2019-05-17 14:30:00,187.09,187.16,186.86,187.03,8400.0,177.3675,177.4339,177.1495,177.3106,8400.0
2019-05-17 14:40:00,187.0,187.16,186.94,187.1,4900.0,177.2822,177.4339,177.2253,177.377,4900.0
2019-05-17 14:50:00,187.15,187.3,187.08,187.16,5746.0,177.4244,177.5666,177.358,177.4339,5746.0
2019-05-17 15:00:00,187.14,187.29,186.29,186.29,8400.0,177.4149,177.5571,176.6091,176.6091,8400.0
2019-05-17 15:10:00,186.17,186.38,186.04,186.18,10023.0,176.4953,176.6944,176.3721,176.5048,10023.0
2019-05-17 15:20:00,186.04,186.54,185.99,186.42,9321.0,176.3721,176.8461,176.3247,176.7323,9321.0
2019-05-17 15:30:00,186.45,186.45,185.84,185.84,13653.0,176.7608,176.7608,176.1825,176.1825,13653.0
2019-05-17 15:40:00,185.89,186.24,185.58,185.94,19582.0,176.2299,176.5617,175.936,176.2773,19582.0
2019-05-17 15:50:00,185.91,186.34,185.77,185.93,60888.0,176.2488,176.6565,176.1161,176.2678,60888.0
2019-05-20 09:30:00,185.03,185.11,183.74,184.12,12972.0,175.4146,175.4904,174.1916,174.5519,12972.0
2019-05-20 09:40:00,184.04,185.33,184.02,184.82,9782.0,174.476,175.699,174.457,175.2155,9782.0
2019-05-20 09:50:00,184.61,185.53,184.17,185.41,5649.0,175.0164,175.8886,174.5993,175.7748,5649.0
2019-05-20 10:00:00,185.2,185.42,184.9,185.41,5272.0,175.5757,175.7843,175.2913,175.7748,5272.0
2019-05-20 10:10:00,185.32,185.44,184.94,185.35,5200.0,175.6895,175.8033,175.3292,175.7179,5200.0
2019-05-20 10:20:00,185.42,185.95,185.37,185.68,6108.0,175.7843,176.2868,175.7369,176.0308,6108.0
2019-05-20 10:30:00,185.66,186.2,185.66,185.99,6480.0,176.0118,176.5238,176.0118,176.3247,6480.0
2019-05-20 10:40:00,186.06,186.16,185.79,185.83,4261.0,176.391,176.4858,176.1351,176.173,4261.0
2019-05-20 10:50:00,185.78,186.34,185.65,186.02,8300.0,176.1256,176.6565,176.0023,176.3531,8300.0
2019-05-20 11:00:00,186.1,186.29,185.55,185.55,6390.0,176.429,176.6091,175.9075,175.9075,6390.0
2019-05-20 11:10:00,185.62,185.85,185.49,185.66,7600.0,175.9739,176.1919,175.8507,176.0118,7600.0
2019-05-20 11:20:00,185.62,185.75,185.43,185.55,6300.0,175.9739,176.0971,175.7938,175.9075,6300.0
2019-05-20 11:30:00,185.66,186.02,185.27,185.6,7700.0,176.0118,176.3531,175.6421,175.9549,7700.0
2019-05-20 11:40:00,185.67,185.95,185.51,185.9,4631.0,176.0213,176.2868,175.8696,176.2394,4631.0
2019-05-20 11:50:00,185.82,186.01,185.46,185.6,5013.0,176.1635,176.3436,175.8222,175.9549,5013.0
2019-05-20 12:00:00,185.57,185.73,185.53,185.67,4805.0,175.9265,176.0782,175.8886,176.0213,4805.0
2019-05-20 12:10:00,185.73,186.03,185.73,186.0,4800.0,176.0782,176.3626,176.0782,176.3342,4800.0
2019-05-20 12:20:00,185.96,186.06,185.75,185.75,4715.0,176.2962,176.391,176.0971,176.0971,4715.0
2019-05-20 12:30:00,185.72,185.85,185.42,185.79,5807.0,176.0687,176.1919,175.7843,176.1351,5807.0
2019-05-20 12:40:00,185.79,185.81,185.59,185.59,5150.0,176.1351,176.154,175.9455,175.9455,5150.0
2019-05-20 12:50:00,185.59,185.78,185.35,185.41,6201.0,175.9455,176.1256,175.7179,175.7748,6201.0
2019-05-20 13:00:00,185.47,185.52,185.19,185.25,4868.0,175.8317,175.8791,175.5662,175.6231,4868.0
2019-05-20 13:10:00,185.25,185.5,185.25,185.31,6330.0,175.6231,175.8601,175.6231,175.68,6330.0
2019-05-20 13:20:00,185.28,185.28,184.96,185.22,6468.0,175.6516,175.6516,175.3482,175.5947,6468.0
2019-05-20 13:30:00,185.12,185.26,185.09,185.22,5614.0,175.4999,175.6326,175.4714,175.5947,5614.0
2019-05-20 13:40:00,185.21,185.28,185.05,185.14,5300.0,175.5852,175.6516,175.4335,175.5188,5300.0
2019-05-20 13:50:00,185.06,185.08,184.86,185.04,7800.0,175.443,175.462,175.2534,175.424,7800.0
2019-05-20 14:00:00,185.03,185.05,184.75,184.87,5400.0,175.4146,175.4335,175.1491,175.2629,5400.0
2019-05-20 14:10:00,184.93,185.09,184.85,184.92,4600.0,175.3198,175.4714,175.2439,175.3103,4600.0
2019-05-20 14:20:00,184.94,185.02,184.7,184.71,8539.0,175.3292,175.4051,175.1017,175.1112,8539.0
2019-05-20 14:30:00,184.68,184.8,184.29,184.29,8111.0,175.0828,175.1965,174.713,174.713,8111.0
2019-05-20 14:40:00,184.29,184.51,184.2,184.2,6400.0,174.713,174.9216,174.6277,174.6277,6400.0
2019-05-20 14:50:00,184.21,184.31,184.06,184.28,8320.0,174.6372,174.732,174.495,174.7035,8320.0
2019-05-20 15:00:00,184.28,184.28,183.75,183.82,14055.0,174.7035,174.7035,174.2011,174.2674,14055.0
2019-05-20 15:10:00,183.85,184.07,183.49,184.03,13240.0,174.2959,174.5045,173.9546,174.4665,13240.0
2019-05-20 15:20:00,183.98,184.19,183.78,184.18,21007.0,174.4191,174.6182,174.2295,174.6087,21007.0
2019-05-20 15:30:00,184.17,184.8,184.08,184.75,16403.0,174.5993,175.1965,174.5139,175.1491,16403.0
2019-05-20 15:40:00,184.77,184.84,184.58,184.59,22981.0,175.1681,175.2344,174.9879,174.9974,22981.0
2019-05-20 15:50:00,184.59,184.97,184.47,184.71,50248.0,174.9974,175.3577,174.8837,175.1112,50248.0
2019-05-21 09:30:00,186.06,187.34,186.06,186.75,14012.0,176.391,177.6045,176.391,177.0452,14012.0
2019-05-21 09:40:00,186.97,187.19,186.68,186.96,7000.0,177.2537,177.4623,176.9788,177.2443,7000.0
2019-05-21 09:50:00,186.91,187.13,186.63,186.99,8550.0,177.1969,177.4054,176.9314,177.2727,8550.0
2019-05-21 10:00:00,186.99,187.44,186.91,187.16,7829.0,177.2727,177.6993,177.1969,177.4339,7829.0
2019-05-21 10:10:00,187.14,187.25,186.89,187.16,7906.0,177.4149,177.5192,177.1779,177.4339,7906.0
2019-05-21 10:20:00,187.18,187.28,186.83,186.97,7260.0,177.4528,177.5476,177.121,177.2537,7260.0
2019-05-21 10:30:00,186.96,187.44,186.94,187.28,5028.0,177.2443,177.6993,177.2253,177.5476,5028.0
2019-05-21 10:40:00,187.3,187.5,187.16,187.47,6996.0,177.5666,177.7562,177.4339,177.7278,6996.0
2019-05-21 10:50:00,187.54,187.71,187.3,187.3,6000.0,177.7941,177.9553,177.5666,177.5666,6000.0
2019-05-21 11:00:00,187.35,187.42,187.23,187.41,9137.0,177.614,177.6804,177.5002,177.6709,9137.0
2019-05-21 11:10:00,187.45,187.46,187.11,187.3,6901.0,177.7088,177.7183,177.3865,177.5666,6901.0
2019-05-21 11:20:00,187.27,187.36,187.14,187.14,6004.0,177.5382,177.6235,177.4149,177.4149,6004.0
2019-05-21 11:30:00,187.17,187.17,186.99,187.05,4600.0,177.4434,177.4434,177.2727,177.3296,4600.0
2019-05-21 11:40:00,186.97,187.01,186.8,186.8,5800.0,177.2537,177.2917,177.0926,177.0926,5800.0
2019-05-21 11:50:00,186.76,186.99,186.72,186.83,8125.0,177.0547,177.2727,177.0167,177.121,8125.0
2019-05-21 12:00:00,186.83,187.04,186.54,186.67,7004.0,177.121,177.3201,176.8461,176.9693,7004.0
2019-05-21 12:10:00,186.69,186.82,186.6,186.6,5442.0,176.9883,177.1115,176.903,176.903,5442.0
2019-05-21 12:20:00,186.59,186.72,186.5,186.72,5737.0,176.8935,177.0167,176.8082,177.0167,5737.0
2019-05-21 12:30:00,186.73,186.73,186.42,186.42,3836.0,177.0262,177.0262,176.7323,176.7323,3836.0
2019-05-21 12:40:00,186.44,186.6,186.32,186.39,6924.0,176.7513,176.903,176.6375,176.7039,6924.0
2019-05-21 12:50:00,186.45,186.88,186.45,186.88,3900.0,176.7608,177.1684,176.7608,177.1684,3900.0
2019-05-21 13:00:00,186.88,186.88,186.73,186.76,4245.0,177.1684,177.1684,177.0262,177.0547,4245.0
2019-05-21 13:10:00,186.76,187.06,186.71,186.98,9635.0,177.0547,177.3391,177.0073,177.2632,9635.0
2019-05-21 13:20:00,186.95,187.03,186.77,186.84,4634.0,177.2348,177.3106,177.0641,177.1305,4634.0
2019-05-21 13:30:00,186.76,187.04,186.76,187.0,5017.0,177.0547,177.3201,177.0547,177.2822,5017.0
2019-05-21 13:40:00,187.03,187.35,186.94,187.35,4438.0,177.3106,177.614,177.2253,177.614,4438.0
2019-05-21 13:50:00,187.35,187.37,187.22,187.37,5250.0,177.614,177.633,177.4908,177.633,5250.0
2019-05-21 14:00:00,187.42,187.66,187.42,187.65,2800.0,177.6804,177.9079,177.6804,177.8984,2800.0
2019-05-21 14:10:00,187.61,187.69,187.51,187.69,7535.0,177.8605,177.9363,177.7657,177.9363,7535.0
2019-05-21 14:20:00,187.7,187.85,187.6,187.83,6216.0,177.9458,178.088,177.851,178.0691,6216.0
2019-05-21 14:30:00,187.74,187.79,187.44,187.56,5437.0,177.9837,178.0311,177.6993,177.8131,5437.0
2019-05-21 14:40:00,187.58,187.65,187.51,187.56,4800.0,177.832,177.8984,177.7657,177.8131,4800.0
2019-05-21 14:50:00,187.54,187.55,187.44,187.5,5748.0,177.7941,177.8036,177.6993,177.7562,5748.0
2019-05-21 15:00:00,187.46,187.54,187.29,187.51,13830.0,177.7183,177.7941,177.5571,177.7657,13830.0
2019-05-21 15:10:00,187.51,187.63,187.46,187.57,9697.0,177.7657,177.8794,177.7183,177.8226,9697.0
2019-05-21 15:20:00,187.59,187.66,187.46,187.52,12040.0,177.8415,177.9079,177.7183,177.7752,12040.0
2019-05-21 15:30:00,187.55,187.84,187.55,187.81,12409.0,177.8036,178.0785,177.8036,178.0501,12409.0
2019-05-21 15:40:00,187.81,187.84,187.55,187.76,25425.0,178.0501,178.0785,177.8036,178.0027,25425.0
2019-05-21 15:50:00,187.78,187.87,187.66,187.74,71154.0,178.0217,178.107,177.9079,177.9837,71154.0
2019-05-22 09:30:00,187.48,188.61,187.48,188.54,14098.0,177.7372,178.8085,177.7372,178.7422,14098.0
2019-05-22 09:40:00,188.41,188.81,188.24,188.81,15352.0,178.6189,178.9981,178.4577,178.9981,15352.0
2019-05-22 09:50:00,188.88,189.17,188.73,188.96,15179.0,179.0645,179.3394,178.9223,179.1403,15179.0
2019-05-22 10:00:00,188.97,189.26,188.87,189.13,9102.0,179.1498,179.4247,179.055,179.3015,9102.0
2019-05-22 10:10:00,189.16,189.9,188.95,189.6,9915.0,179.3299,180.0315,179.1309,179.7471,9915.0
2019-05-22 10:20:00,189.73,189.73,189.2,189.31,6571.0,179.8703,179.8703,179.3679,179.4721,6571.0
2019-05-22 10:30:00,189.34,189.6,189.12,189.15,6406.0,179.5006,179.7471,179.292,179.3205,6406.0
2019-05-22 10:40:00,189.15,189.55,189.14,189.49,7748.0,179.3205,179.6997,179.311,179.6428,7748.0
2019-05-22 10:50:00,189.57,189.66,189.02,189.26,7128.0,179.7186,179.804,179.1972,179.4247,7128.0
2019-05-22 11:00:00,189.26,189.54,189.17,189.43,14075.0,179.4247,179.6902,179.3394,179.5859,14075.0
2019-05-22 11:10:00,189.41,189.79,189.41,189.75,5605.0,179.5669,179.9272,179.5669,179.8893,5605.0
2019-05-22 11:20:00,189.68,189.93,189.63,189.92,7164.0,179.8229,180.0599,179.7755,180.0504,7164.0
2019-05-22 11:30:00,189.93,190.03,189.67,189.81,12820.0,180.0599,180.1547,179.8134,179.9462,12820.0
2019-05-22 11:40:00,189.76,189.89,189.61,189.89,5213.0,179.8988,180.022,179.7566,180.022,5213.0
2019-05-22 11:50:00,189.85,189.94,189.63,189.91,9973.0,179.9841,180.0694,179.7755,180.041,9973.0
2019-05-22 12:00:00,189.93,189.93,189.67,189.87,7050.0,180.0599,180.0599,179.8134,180.003,7050.0
2019-05-22 12:10:00,189.84,189.97,189.73,189.93,7686.0,179.9746,180.0978,179.8703,180.0599,7686.0
2019-05-22 12:20:00,189.99,190.03,189.89,189.93,2869.0,180.1168,180.1547,180.022,180.0599,2869.0
2019-05-22 12:30:00,189.93,190.11,189.8,190.04,12745.0,180.0599,180.2306,179.9367,180.1642,12745.0
2019-05-22 12:40:00,189.98,190.0,189.75,189.8,7700.0,180.1073,180.1263,179.8893,179.9367,7700.0
2019-05-22 12:50:00,189.83,189.85,189.6,189.63,9077.0,179.9651,179.9841,179.7471,179.7755,9077.0
2019-05-22 13:00:00,189.57,189.67,189.5,189.5,9655.0,179.7186,179.8134,179.6523,179.6523,9655.0
2019-05-22 13:10:00,189.47,189.59,189.47,189.51,7385.0,179.6238,179.7376,179.6238,179.6618,7385.0
2019-05-22 13:20:00,189.5,189.6,189.45,189.52,7463.0,179.6523,179.7471,179.6049,179.6712,7463.0
2019-05-22 13:30:00,189.52,189.53,189.38,189.53,8909.0,179.6712,179.6807,179.5385,179.6807,8909.0
2019-05-22 13:40:00,189.54,189.8,189.54,189.69,4882.0,179.6902,179.9367,179.6902,179.8324,4882.0
2019-05-22 13:50:00,189.69,190.12,189.66,190.02,8074.0,179.8324,180.2401,179.804,180.1452,8074.0
2019-05-22 14:00:00,190.0,190.0,189.81,189.91,8217.0,180.1263,180.1263,179.9462,180.041,8217.0
2019-05-22 14:10:00,189.96,189.96,189.8,189.91,11555.0,180.0884,180.0884,179.9367,180.041,11555.0
2019-05-22 14:20:00,189.95,189.98,189.82,189.85,8176.0,180.0789,180.1073,179.9556,179.9841,8176.0
2019-05-22 14:30:00,189.85,190.09,189.85,189.9,7842.0,179.9841,180.2116,179.9841,180.0315,7842.0
2019-05-22 14:40:00,189.96,190.22,189.95,190.09,7600.0,180.0884,180.3349,180.0789,180.2116,7600.0
2019-05-22 14:50:00,190.14,190.22,190.07,190.19,19462.0,180.259,180.3349,180.1926,180.3064,19462.0
2019-05-22 15:00:00,190.18,190.23,189.95,190.06,22189.0,180.2969,180.3443,180.0789,180.1832,22189.0
2019-05-22 15:10:00,190.07,190.33,190.07,190.33,12140.0,180.1926,180.4391,180.1926,180.4391,12140.0
2019-05-22 15:20:00,190.3,190.4,190.13,190.13,15655.0,180.4107,180.5055,180.2495,180.2495,15655.0
2019-05-22 15:30:00,190.12,190.15,189.98,190.11,15044.0,180.2401,180.2685,180.1073,180.2306,15044.0
2019-05-22 15:40:00,190.08,190.24,190.08,190.18,20327.0,180.2021,180.3538,180.2021,180.2969,20327.0
2019-05-22 15:50:00,190.21,190.25,189.89,189.9,76290.0,180.3254,180.3633,180.022,180.0315,76290.0
2019-05-23 09:30:00,187.38,188.35,187.35,187.81,25021.0,177.6424,178.562,177.614,178.0501,25021.0
2019-05-23 09:40:00,187.66,187.79,186.96,187.37,29800.0,177.9079,178.0311,177.2443,177.633,29800.0
2019-05-23 09:50:00,187.28,187.39,186.42,187.08,25379.0,177.5476,177.6519,176.7323,177.358,25379.0
2019-05-23 10:00:00,187.09,187.3,186.83,186.93,19379.0,177.3675,177.5666,177.121,177.2158,19379.0
2019-05-23 10:10:00,186.93,187.13,186.76,186.84,10506.0,177.2158,177.4054,177.0547,177.1305,10506.0
2019-05-23 10:20:00,186.84,187.44,186.73,187.36,21487.0,177.1305,177.6993,177.0262,177.6235,21487.0
2019-05-23 10:30:00,187.36,187.45,186.89,187.25,15817.0,177.6235,177.7088,177.1779,177.5192,15817.0
2019-05-23 10:40:00,187.23,187.23,186.86,187.1,10567.0,177.5002,177.5002,177.1495,177.377,10567.0
2019-05-23 10:50:00,187.16,187.31,186.97,187.08,5731.0,177.4339,177.5761,177.2537,177.358,5731.0
2019-05-23 11:00:00,187.11,187.11,186.76,186.76,15461.0,177.3865,177.3865,177.0547,177.0547,15461.0
2019-05-23 11:10:00,186.66,186.8,186.11,186.26,19046.0,176.9599,177.0926,176.4384,176.5806,19046.0
2019-05-23 11:20:00,186.32,186.78,186.3,186.55,6271.0,176.6375,177.0736,176.6186,176.8556,6271.0
2019-05-23 11:30:00,186.49,186.57,186.27,186.52,9470.0,176.7987,176.8745,176.5901,176.8271,9470.0
2019-05-23 11:40:00,186.53,186.53,186.04,186.36,6100.0,176.8366,176.8366,176.3721,176.6754,6100.0
2019-05-23 11:50:00,186.41,186.45,185.96,186.04,5292.0,176.7228,176.7608,176.2962,176.3721,5292.0
2019-05-23 12:00:00,186.11,186.39,185.93,186.08,6649.0,176.4384,176.7039,176.2678,176.41,6649.0
2019-05-23 12:10:00,186.07,186.22,185.92,186.03,8086.0,176.4005,176.5427,176.2583,176.3626,8086.0
2019-05-23 12:20:00,185.94,186.16,185.81,186.1,8812.0,176.2773,176.4858,176.154,176.429,8812.0
2019-05-23 12:30:00,186.17,186.18,185.94,186.04,7650.0,176.4953,176.5048,176.2773,176.3721,7650.0
2019-05-23 12:40:00,186.0,186.17,185.76,185.83,14001.0,176.3342,176.4953,176.1066,176.173,14001.0
2019-05-23 12:50:00,185.81,185.85,185.47,185.52,10785.0,176.154,176.1919,175.8317,175.8791,10785.0
2019-05-23 13:00:00,185.53,185.68,185.38,185.67,8254.0,175.8886,176.0308,175.7464,176.0213,8254.0
2019-05-23 13:10:00,185.65,185.74,185.24,185.48,10319.0,176.0023,176.0877,175.6136,175.8412,10319.0
2019-05-23 13:20:00,185.48,185.84,185.42,185.59,6132.0,175.8412,176.1825,175.7843,175.9455,6132.0
2019-05-23 13:30:00,185.53,185.73,185.49,185.73,7301.0,175.8886,176.0782,175.8507,176.0782,7301.0
2019-05-23 13:40:00,185.76,185.76,185.42,185.42,5783.0,176.1066,176.1066,175.7843,175.7843,5783.0
2019-05-23 13:50:00,185.44,185.53,185.35,185.42,9928.0,175.8033,175.8886,175.7179,175.7843,9928.0
2019-05-23 14:00:00,185.48,185.57,185.17,185.29,8223.0,175.8412,175.9265,175.5473,175.6611,8223.0
2019-05-23 14:10:00,185.3,185.3,185.05,185.16,21243.0,175.6705,175.6705,175.4335,175.5378,21243.0
2019-05-23 14:20:00,185.17,185.23,184.71,184.75,23328.0,175.5473,175.6042,175.1112,175.1491,23328.0
2019-05-23 14:30:00,184.73,184.96,184.55,184.61,10405.0,175.1302,175.3482,174.9595,175.0164,10405.0
2019-05-23 14:40:00,184.74,184.75,184.35,184.44,15899.0,175.1396,175.1491,174.7699,174.8552,15899.0
2019-05-23 14:50:00,184.44,184.55,184.14,184.36,18705.0,174.8552,174.9595,174.5708,174.7794,18705.0
2019-05-23 15:00:00,184.36,184.37,184.1,184.18,18226.0,174.7794,174.7889,174.5329,174.6087,18226.0
2019-05-23 15:10:00,184.21,184.57,184.21,184.4,17021.0,174.6372,174.9785,174.6372,174.8173,17021.0
2019-05-23 15:20:00,184.39,184.98,184.39,184.75,25770.0,174.8078,175.3672,174.8078,175.1491,25770.0
2019-05-23 15:30:00,184.72,184.94,184.52,184.52,24043.0,175.1207,175.3292,174.9311,174.9311,24043.0
2019-05-23 15:40:00,184.53,184.68,184.28,184.5,35951.0,174.9405,175.0828,174.7035,174.9121,35951.0
2019-05-23 15:50:00,184.54,184.96,184.52,184.59,113647.0,174.95,175.3482,174.9311,174.9974,113647.0
2019-05-24 09:30:00,186.46,186.53,184.61,185.87,47130.0,176.7702,176.8366,175.0164,176.2109,47130.0
2019-05-24 09:40:00,185.91,186.31,185.2,185.2,30960.0,176.2488,176.628,175.5757,175.5757,30960.0
2019-05-24 09:50:00,185.04,185.23,184.3,184.47,21923.0,175.424,175.6042,174.7225,174.8837,21923.0
2019-05-24 10:00:00,184.55,185.24,184.36,185.2,36808.0,174.9595,175.6136,174.7794,175.5757,36808.0
2019-05-24 10:10:00,185.14,185.55,185.02,185.21,7682.0,175.5188,175.9075,175.4051,175.5852,7682.0
2019-05-24 10:20:00,185.15,185.18,184.55,184.55,7389.0,175.5283,175.5568,174.9595,174.9595,7389.0
2019-05-24 10:30:00,184.56,185.03,184.51,184.95,11057.0,174.969,175.4146,174.9216,175.3387,11057.0
2019-05-24 10:40:00,185.01,185.03,183.96,184.2,18985.0,175.3956,175.4146,174.4002,174.6277,18985.0
2019-05-24 10:50:00,184.3,184.41,183.98,184.23,11221.0,174.7225,174.8268,174.4191,174.6561,11221.0
2019-05-24 11:00:00,184.17,184.31,183.65,183.84,11851.0,174.5993,174.732,174.1063,174.2864,11851.0
2019-05-24 11:10:00,183.88,183.99,183.75,183.85,13745.0,174.3243,174.4286,174.2011,174.2959,13745.0
2019-05-24 11:20:00,183.83,184.12,183.58,183.67,23323.0,174.2769,174.5519,174.0399,174.1252,23323.0
2019-05-24 11:30:00,183.8,184.04,183.65,183.82,23293.0,174.2485,174.476,174.1063,174.2674,23293.0
2019-05-24 11:40:00,183.75,184.11,183.7,183.83,17493.0,174.2011,174.5424,174.1537,174.2769,17493.0
2019-05-24 11:50:00,183.77,184.33,183.76,183.93,18816.0,174.22,174.7509,174.2106,174.3717,18816.0
2019-05-24 12:00:00,183.9,184.62,183.85,184.62,23259.0,174.3433,175.0259,174.2959,175.0259,23259.0
2019-05-24 12:10:00,184.66,184.68,184.28,184.62,8506.0,175.0638,175.0828,174.7035,175.0259,8506.0
2019-05-24 12:20:00,184.62,184.97,184.62,184.97,7190.0,175.0259,175.3577,175.0259,175.3577,7190.0
2019-05-24 12:30:00,184.93,185.02,184.75,184.99,6922.0,175.3198,175.4051,175.1491,175.3766,6922.0
2019-05-24 12:40:00,184.98,185.05,184.68,184.68,16570.0,175.3672,175.4335,175.0828,175.0828,16570.0
2019-05-24 12:50:00,184.73,185.09,184.72,185.04,6586.0,175.1302,175.4714,175.1207,175.424,6586.0
2019-05-24 13:00:00,185.09,185.17,184.92,185.04,5401.0,175.4714,175.5473,175.3103,175.424,5401.0
2019-05-24 13:10:00,185.02,185.07,184.81,184.89,6654.0,175.4051,175.4525,175.206,175.2818,6654.0
2019-05-24 13:20:00,184.93,185.03,184.79,184.95,6892.0,175.3198,175.4146,175.187,175.3387,6892.0
2019-05-24 13:30:00,184.93,185.04,184.86,185.0,5900.0,175.3198,175.424,175.2534,175.3861,5900.0
2019-05-24 13:40:00,185.0,185.16,184.89,185.16,5346.0,175.3861,175.5378,175.2818,175.5378,5346.0
2019-05-24 13:50:00,185.12,185.23,184.9,185.01,9757.0,175.4999,175.6042,175.2913,175.3956,9757.0
2019-05-24 14:00:00,185.03,185.05,184.74,184.98,6600.0,175.4146,175.4335,175.1396,175.3672,6600.0
2019-05-24 14:10:00,184.9,185.0,184.82,184.98,5984.0,175.2913,175.3861,175.2155,175.3672,5984.0
2019-05-24 14:20:00,185.0,185.11,184.85,185.11,10324.0,175.3861,175.4904,175.2439,175.4904,10324.0
2019-05-24 14:30:00,185.11,185.17,184.93,185.12,13467.0,175.4904,175.5473,175.3198,175.4999,13467.0
2019-05-24 14:40:00,185.12,185.27,185.04,185.04,12821.0,175.4999,175.6421,175.424,175.424,12821.0
2019-05-24 14:50:00,185.01,185.11,184.82,185.1,7390.0,175.3956,175.4904,175.2155,175.4809,7390.0
2019-05-24 15:00:00,185.08,185.25,184.97,185.12,10840.0,175.462,175.6231,175.3577,175.4999,10840.0
2019-05-24 15:10:00,185.07,185.2,184.98,185.07,10857.0,175.4525,175.5757,175.3672,175.4525,10857.0
2019-05-24 15:20:00,185.05,185.2,184.99,185.16,16275.0,175.4335,175.5757,175.3766,175.5378,16275.0
2019-05-24 15:30:00,185.15,185.39,185.0,185.06,22643.0,175.5283,175.7559,175.3861,175.443,22643.0
2019-05-24 15:40:00,185.08,185.14,184.99,185.09,20588.0,175.462,175.5188,175.3766,175.4714,20588.0
2019-05-24 15:50:00,185.12,185.2,184.92,185.12,60214.0,175.4999,175.5757,175.3103,175.4999,60214.0
2019-05-28 09:30:00,185.65,186.78,185.65,186.68,19017.0,176.0023,177.0736,176.0023,176.9788,19017.0
2019-05-28 09:40:00,186.66,188.05,186.66,188.03,9384.0,176.9599,178.2776,176.9599,178.2587,9384.0
2019-05-28 09:50:00,188.09,188.77,187.96,188.75,12516.0,178.3155,178.9602,178.1923,178.9412,12516.0
2019-05-28 10:00:00,188.95,189.53,188.75,189.09,30865.0,179.1309,179.6807,178.9412,179.2636,30865.0
2019-05-28 10:10:00,189.0,189.66,189.0,189.62,22778.0,179.1783,179.804,179.1783,179.766,22778.0
2019-05-28 10:20:00,189.58,190.4,189.51,190.23,23051.0,179.7281,180.5055,179.6618,180.3443,23051.0
2019-05-28 10:30:00,190.28,190.37,190.0,190.15,22369.0,180.3917,180.4771,180.1263,180.2685,22369.0
2019-05-28 10:40:00,190.13,190.41,190.08,190.2,19069.0,180.2495,180.515,180.2021,180.3159,19069.0
2019-05-28 10:50:00,190.14,190.3,189.91,190.16,22562.0,180.259,180.4107,180.041,180.278,22562.0
2019-05-28 11:00:00,190.22,190.39,189.98,190.22,16601.0,180.3349,180.496,180.1073,180.3349,16601.0
2019-05-28 11:10:00,190.2,190.38,190.05,190.08,9795.0,180.3159,180.4865,180.1737,180.2021,9795.0
2019-05-28 11:20:00,190.09,190.21,189.69,189.8,14275.0,180.2116,180.3254,179.8324,179.9367,14275.0
2019-05-28 11:30:00,189.72,190.1,189.64,190.05,12861.0,179.8608,180.2211,179.785,180.1737,12861.0
2019-05-28 11:40:00,190.07,190.73,190.06,190.62,15486.0,180.1926,180.8184,180.1832,180.7141,15486.0
2019-05-28 11:50:00,190.66,190.66,190.3,190.61,25207.0,180.752,180.752,180.4107,180.7046,25207.0
2019-05-28 12:00:00,190.55,190.78,190.39,190.59,9770.0,180.6477,180.8658,180.496,180.6856,9770.0
2019-05-28 12:10:00,190.54,190.55,190.26,190.38,9605.0,180.6382,180.6477,180.3728,180.4865,9605.0
2019-05-28 12:20:00,190.32,190.82,190.3,190.81,12622.0,180.4297,180.9037,180.4107,180.8942,12622.0
2019-05-28 12:30:00,190.83,191.4,190.73,190.78,12158.0,180.9132,181.4535,180.8184,180.8658,12158.0
2019-05-28 12:40:00,190.81,190.81,190.31,190.48,6786.0,180.8942,180.8942,180.4202,180.5813,6786.0
2019-05-28 12:50:00,190.46,190.46,190.04,190.04,4834.0,180.5624,180.5624,180.1642,180.1642,4834.0
2019-05-28 13:00:00,190.06,190.06,189.65,189.69,6438.0,180.1832,180.1832,179.7945,179.8324,6438.0
2019-05-28 13:10:00,189.67,189.77,189.59,189.64,5567.0,179.8134,179.9082,179.7376,179.785,5567.0
2019-05-28 13:20:00,189.69,189.85,189.65,189.65,3945.0,179.8324,179.9841,179.7945,179.7945,3945.0
2019-05-28 13:30:00,189.67,189.67,189.41,189.44,6615.0,179.8134,179.8134,179.5669,179.5954,6615.0
2019-05-28 13:40:00,189.43,189.48,189.34,189.42,8381.0,179.5859,179.6333,179.5006,179.5764,8381.0
2019-05-28 13:50:00,189.37,189.52,189.34,189.47,12571.0,179.529,179.6712,179.5006,179.6238,12571.0
2019-05-28 14:00:00,189.53,189.53,188.95,188.95,9843.0,179.6807,179.6807,179.1309,179.1309,9843.0
2019-05-28 14:10:00,188.94,188.94,188.62,188.72,13356.0,179.1214,179.1214,178.818,178.9128,13356.0
2019-05-28 14:20:00,188.56,188.68,188.23,188.28,6896.0,178.7611,178.8749,178.4483,178.4957,6896.0
2019-05-28 14:30:00,188.31,188.42,188.03,188.03,10004.0,178.5241,178.6284,178.2587,178.2587,10004.0
2019-05-28 14:40:00,188.05,188.1,187.78,187.83,13748.0,178.2776,178.325,178.0217,178.0691,13748.0
2019-05-28 14:50:00,187.78,187.87,187.56,187.76,12132.0,178.0217,178.107,177.8131,178.0027,12132.0
2019-05-28 15:00:00,187.71,187.71,187.39,187.55,12017.0,177.9553,177.9553,177.6519,177.8036,12017.0
2019-05-28 15:10:00,187.52,187.62,187.34,187.53,15295.0,177.7752,177.87,177.6045,177.7846,15295.0
2019-05-28 15:20:00,187.56,187.69,187.28,187.37,16338.0,177.8131,177.9363,177.5476,177.633,16338.0
2019-05-28 15:30:00,187.39,187.42,186.76,186.8,26530.0,177.6519,177.6804,177.0547,177.0926,26530.0
2019-05-28 15:40:00,186.74,187.08,186.52,186.98,43303.0,177.0357,177.358,176.8271,177.2632,43303.0
2019-05-28 15:50:00,186.92,187.51,186.86,187.35,146241.0,177.2063,177.7657,177.1495,177.614,146241.0
2019-05-29 09:30:00,186.44,187.16,185.52,186.57,21230.0,176.7513,177.4339,175.8791,176.8745,21230.0
2019-05-29 09:40:00,186.24,187.06,186.21,186.83,15317.0,176.5617,177.3391,176.5332,177.121,15317.0
2019-05-29 09:50:00,186.73,187.26,186.42,186.9,7214.0,177.0262,177.5287,176.7323,177.1874,7214.0
2019-05-29 10:00:00,186.9,187.17,186.68,187.09,10361.0,177.1874,177.4434,176.9788,177.3675,10361.0
2019-05-29 10:10:00,187.08,187.93,187.08,187.87,8508.0,177.358,178.1639,177.358,178.107,8508.0
2019-05-29 10:20:00,187.73,188.26,187.69,188.26,11706.0,177.9743,178.4767,177.9363,178.4767,11706.0
2019-05-29 10:30:00,188.28,188.35,187.23,187.33,10594.0,178.4957,178.562,177.5002,177.595,10594.0
2019-05-29 10:40:00,187.36,187.5,187.18,187.29,6754.0,177.6235,177.7562,177.4528,177.5571,6754.0
2019-05-29 10:50:00,187.26,187.33,186.9,186.9,6798.0,177.5287,177.595,177.1874,177.1874,6798.0
2019-05-29 11:00:00,186.85,187.39,186.69,187.37,13537.0,177.14,177.6519,176.9883,177.633,13537.0
2019-05-29 11:10:00,187.25,187.45,186.91,187.37,7550.0,177.5192,177.7088,177.1969,177.633,7550.0
2019-05-29 11:20:00,187.29,187.38,186.9,186.9,7594.0,177.5571,177.6424,177.1874,177.1874,7594.0
2019-05-29 11:30:00,186.94,187.06,186.66,186.74,9900.0,177.2253,177.3391,176.9599,177.0357,9900.0
2019-05-29 11:40:00,186.66,186.8,186.1,186.11,10427.0,176.9599,177.0926,176.429,176.4384,10427.0
2019-05-29 11:50:00,186.06,186.21,185.81,186.11,7935.0,176.391,176.5332,176.154,176.4384,7935.0
2019-05-29 12:00:00,186.11,186.5,185.96,186.27,18957.0,176.4384,176.8082,176.2962,176.5901,18957.0
2019-05-29 12:10:00,186.22,186.44,186.11,186.42,10030.0,176.5427,176.7513,176.4384,176.7323,10030.0
2019-05-29 12:20:00,186.44,186.63,186.14,186.53,10441.0,176.7513,176.9314,176.4669,176.8366,10441.0
2019-05-29 12:30:00,186.51,186.76,186.43,186.75,5801.0,176.8177,177.0547,176.7418,177.0452,5801.0
2019-05-29 12:40:00,186.68,186.79,186.46,186.57,8192.0,176.9788,177.0831,176.7702,176.8745,8192.0
2019-05-29 12:50:00,186.63,186.63,186.14,186.3,10334.0,176.9314,176.9314,176.4669,176.6186,10334.0
2019-05-29 13:00:00,186.33,187.09,186.32,187.09,18591.0,176.647,177.3675,176.6375,177.3675,18591.0
2019-05-29 13:10:00,187.15,187.44,187.08,187.41,6766.0,177.4244,177.6993,177.358,177.6709,6766.0
2019-05-29 13:20:00,187.41,187.64,187.33,187.59,11196.0,177.6709,177.8889,177.595,177.8415,11196.0
2019-05-29 13:30:00,187.62,187.9,187.58,187.73,7536.0,177.87,178.1354,177.832,177.9743,7536.0
2019-05-29 13:40:00,187.65,188.1,187.65,187.98,9519.0,177.8984,178.325,177.8984,178.2113,9519.0
2019-05-29 13:50:00,187.99,188.09,187.79,187.79,8505.0,178.2207,178.3155,178.0311,178.0311,8505.0
2019-05-29 14:00:00,187.83,188.28,187.83,188.03,20201.0,178.0691,178.4957,178.0691,178.2587,20201.0
2019-05-29 14:10:00,187.97,188.09,187.91,188.06,9212.0,178.2018,178.3155,178.1449,178.2871,9212.0
2019-05-29 14:20:00,188.03,188.18,187.96,188.07,9115.0,178.2587,178.4009,178.1923,178.2966,9115.0
2019-05-29 14:30:00,188.05,188.05,187.06,187.24,10726.0,178.2776,178.2776,177.3391,177.5097,10726.0
2019-05-29 14:40:00,187.09,187.09,186.72,186.87,7328.0,177.3675,177.3675,177.0167,177.1589,7328.0
2019-05-29 14:50:00,186.87,187.07,186.51,186.94,11892.0,177.1589,177.3486,176.8177,177.2253,11892.0
2019-05-29 15:00:00,186.93,186.96,186.53,186.8,11200.0,177.2158,177.2443,176.8366,177.0926,11200.0
2019-05-29 15:10:00,186.75,186.78,186.42,186.5,13630.0,177.0452,177.0736,176.7323,176.8082,13630.0
2019-05-29 15:20:00,186.5,186.66,186.35,186.58,15915.0,176.8082,176.9599,176.666,176.884,15915.0
2019-05-29 15:30:00,186.57,187.04,186.29,186.88,18511.0,176.8745,177.3201,176.6091,177.1684,18511.0
2019-05-29 15:40:00,186.92,187.06,186.55,186.55,31378.0,177.2063,177.3391,176.8556,176.8556,31378.0
2019-05-29 15:50:00,186.53,186.62,186.11,186.24,113128.0,176.8366,176.9219,176.4384,176.5617,113128.0
2019-05-30 09:30:00,186.56,187.4,186.45,187.18,9037.0,176.8651,177.6614,176.7608,177.4528,9037.0
2019-05-30 09:40:00,187.39,188.03,187.31,188.02,6812.0,177.6519,178.2587,177.5761,178.2492,6812.0
2019-05-30 09:50:00,188.03,188.25,187.7,187.7,3500.0,178.2587,178.4672,177.9458,177.9458,3500.0
2019-05-30 10:00:00,187.81,187.86,187.55,187.72,5418.0,178.0501,178.0975,177.8036,177.9648,5418.0
2019-05-30 10:10:00,187.71,187.87,187.65,187.83,4364.0,177.9553,178.107,177.8984,178.0691,4364.0
2019-05-30 10:20:00,187.93,187.95,187.62,187.62,5513.0,178.1639,178.1828,177.87,177.87,5513.0
2019-05-30 10:30:00,187.61,188.05,187.61,187.9,4500.0,177.8605,178.2776,177.8605,178.1354,4500.0
2019-05-30 10:40:00,187.89,188.19,187.86,188.01,3930.0,178.1259,178.4103,178.0975,178.2397,3930.0
2019-05-30 10:50:00,187.99,188.04,187.78,187.78,28196.0,178.2207,178.2681,178.0217,178.0217,28196.0
2019-05-30 11:00:00,187.84,187.89,187.24,187.55,18071.0,178.0785,178.1259,177.5097,177.8036,18071.0
2019-05-30 11:10:00,187.54,187.87,187.5,187.63,4600.0,177.7941,178.107,177.7562,177.8794,4600.0
2019-05-30 11:20:00,187.78,188.13,187.74,188.0,18667.0,178.0217,178.3535,177.9837,178.2302,18667.0
2019-05-30 11:30:00,188.0,188.0,187.54,187.65,3004.0,178.2302,178.2302,177.7941,177.8984,3004.0
2019-05-30 11:40:00,187.55,187.68,187.18,187.34,5826.0,177.8036,177.9269,177.4528,177.6045,5826.0
2019-05-30 11:50:00,187.34,187.4,186.98,187.14,12224.0,177.6045,177.6614,177.2632,177.4149,12224.0
2019-05-30 12:00:00,187.21,187.21,186.83,186.83,8800.0,177.4813,177.4813,177.121,177.121,8800.0
2019-05-30 12:10:00,186.9,187.13,186.85,187.01,11000.0,177.1874,177.4054,177.14,177.2917,11000.0
2019-05-30 12:20:00,187.0,187.39,186.93,187.3,8211.0,177.2822,177.6519,177.2158,177.5666,8211.0
2019-05-30 12:30:00,187.33,187.75,187.28,187.72,8711.0,177.595,177.9932,177.5476,177.9648,8711.0
2019-05-30 12:40:00,187.66,187.89,187.61,187.89,6950.0,177.9079,178.1259,177.8605,178.1259,6950.0
2019-05-30 12:50:00,187.88,188.04,187.65,187.67,9073.0,178.1165,178.2681,177.8984,177.9174,9073.0
2019-05-30 13:00:00,187.7,187.78,187.49,187.5,9510.0,177.9458,178.0217,177.7467,177.7562,9510.0
2019-05-30 13:10:00,187.55,187.74,187.4,187.44,8600.0,177.8036,177.9837,177.6614,177.6993,8600.0
2019-05-30 13:20:00,187.47,187.51,187.17,187.38,7574.0,177.7278,177.7657,177.4434,177.6424,7574.0
2019-05-30 13:30:00,187.28,187.38,186.94,187.19,5751.0,177.5476,177.6424,177.2253,177.4623,5751.0
2019-05-30 13:40:00,187.13,187.13,186.89,186.9,4472.0,177.4054,177.4054,177.1779,177.1874,4472.0
2019-05-30 13:50:00,186.95,187.01,186.89,186.94,4365.0,177.2348,177.2917,177.1779,177.2253,4365.0
2019-05-30 14:00:00,186.94,187.06,186.69,186.69,8220.0,177.2253,177.3391,176.9883,176.9883,8220.0
2019-05-30 14:10:00,186.73,187.18,186.73,187.14,8492.0,177.0262,177.4528,177.0262,177.4149,8492.0
2019-05-30 14:20:00,187.1,187.33,186.94,186.94,5461.0,177.377,177.595,177.2253,177.2253,5461.0
2019-05-30 14:30:00,186.91,186.97,186.43,186.58,6834.0,177.1969,177.2537,176.7418,176.884,6834.0
2019-05-30 14:40:00,186.63,187.07,186.63,186.83,7444.0,176.9314,177.3486,176.9314,177.121,7444.0
2019-05-30 14:50:00,187.11,187.2,186.91,187.15,5867.0,177.3865,177.4718,177.1969,177.4244,5867.0
2019-05-30 15:00:00,187.18,187.18,186.6,186.81,9881.0,177.4528,177.4528,176.903,177.1021,9881.0
2019-05-30 15:10:00,186.95,187.1,186.88,186.98,15844.0,177.2348,177.377,177.1684,177.2632,15844.0
2019-05-30 15:20:00,187.0,187.1,186.69,187.02,32499.0,177.2822,177.377,176.9883,177.3011,32499.0
2019-05-30 15:30:00,187.0,187.32,186.82,187.3,35670.0,177.2822,177.5856,177.1115,177.5666,35670.0
2019-05-30 15:40:00,187.28,187.56,187.18,187.56,22729.0,177.5476,177.8131,177.4528,177.8131,22729.0
2019-05-30 15:50:00,187.53,187.54,187.06,187.32,41991.0,177.7846,177.7941,177.3391,177.5856,41991.0
2019-05-31 09:30:00,185.57,186.21,185.57,185.89,7736.0,175.9265,176.5332,175.9265,176.2299,7736.0
2019-05-31 09:40:00,185.78,185.87,185.28,185.28,16326.0,176.1256,176.2109,175.6516,175.6516,16326.0
2019-05-31 09:50:00,185.39,185.39,184.58,185.0,8650.0,175.7559,175.7559,174.9879,175.3861,8650.0
2019-05-31 10:00:00,185.0,185.04,184.19,184.41,29048.0,175.3861,175.424,174.6182,174.8268,29048.0
2019-05-31 10:10:00,184.42,184.5,183.77,183.77,5446.0,174.8363,174.9121,174.22,174.22,5446.0
2019-05-31 10:20:00,183.77,184.03,183.71,183.94,7258.0,174.22,174.4665,174.1632,174.3812,7258.0
2019-05-31 10:30:00,183.99,184.32,183.68,184.23,16568.0,174.4286,174.7415,174.1347,174.6561,16568.0
2019-05-31 10:40:00,184.2,184.4,183.9,184.36,13634.0,174.6277,174.8173,174.3433,174.7794,13634.0
2019-05-31 10:50:00,184.42,184.58,184.07,184.26,30020.0,174.8363,174.9879,174.5045,174.6846,30020.0
2019-05-31 11:00:00,184.18,184.59,184.07,184.44,24964.0,174.6087,174.9974,174.5045,174.8552,24964.0
2019-05-31 11:10:00,184.4,184.57,184.33,184.47,14892.0,174.8173,174.9785,174.7509,174.8837,14892.0
2019-05-31 11:20:00,184.54,184.8,184.47,184.74,17292.0,174.95,175.1965,174.8837,175.1396,17292.0
2019-05-31 11:30:00,184.75,184.91,184.3,184.3,8568.0,175.1491,175.3008,174.7225,174.7225,8568.0
2019-05-31 11:40:00,184.31,184.56,184.31,184.49,22112.0,174.732,174.969,174.732,174.9026,22112.0
2019-05-31 11:50:00,184.44,184.51,184.29,184.48,9805.0,174.8552,174.9216,174.713,174.8931,9805.0
2019-05-31 12:00:00,184.5,184.54,184.29,184.37,10160.0,174.9121,174.95,174.713,174.7889,10160.0
2019-05-31 12:10:00,184.35,184.5,184.32,184.5,6100.0,174.7699,174.9121,174.7415,174.9121,6100.0
2019-05-31 12:20:00,184.45,184.45,183.98,184.0,6228.0,174.8647,174.8647,174.4191,174.4381,6228.0
2019-05-31 12:30:00,183.95,184.05,183.85,183.92,6200.0,174.3907,174.4855,174.2959,174.3622,6200.0
2019-05-31 12:40:00,183.96,184.16,183.8,184.13,4608.0,174.4002,174.5898,174.2485,174.5613,4608.0
2019-05-31 12:50:00,184.15,184.15,183.92,184.03,3149.0,174.5803,174.5803,174.3622,174.4665,3149.0
2019-05-31 13:00:00,184.08,184.33,183.95,184.28,3371.0,174.5139,174.7509,174.3907,174.7035,3371.0
2019-05-31 13:10:00,184.34,184.57,184.27,184.5,5190.0,174.7604,174.9785,174.6941,174.9121,5190.0
2019-05-31 13:20:00,184.46,184.53,184.39,184.48,7518.0,174.8742,174.9405,174.8078,174.8931,7518.0
2019-05-31 13:30:00,184.4,184.65,184.32,184.65,10034.0,174.8173,175.0543,174.7415,175.0543,10034.0
2019-05-31 13:40:00,184.63,184.93,184.61,184.87,5777.0,175.0353,175.3198,175.0164,175.2629,5777.0
2019-05-31 13:50:00,184.9,185.04,184.61,185.01,4512.0,175.2913,175.424,175.0164,175.3956,4512.0
2019-05-31 14:00:00,184.89,184.94,184.39,184.47,5813.0,175.2818,175.3292,174.8078,174.8837,5813.0
2019-05-31 14:10:00,184.4,184.54,184.02,184.08,17243.0,174.8173,174.95,174.457,174.5139,17243.0
2019-05-31 14:20:00,184.11,184.2,183.9,183.92,9979.0,174.5424,174.6277,174.3433,174.3622,9979.0
2019-05-31 14:30:00,183.99,184.04,183.6,183.63,7691.0,174.4286,174.476,174.0589,174.0873,7691.0
2019-05-31 14:40:00,183.68,184.22,183.59,184.01,12791.0,174.1347,174.6467,174.0494,174.4476,12791.0
2019-05-31 14:50:00,183.99,184.05,183.59,183.59,7403.0,174.4286,174.4855,174.0494,174.0494,7403.0
2019-05-31 15:00:00,183.58,183.7,183.31,183.67,11591.0,174.0399,174.1537,173.7839,174.1252,11591.0
2019-05-31 15:10:00,183.63,183.7,183.15,183.33,20628.0,174.0873,174.1537,173.6323,173.8029,20628.0
2019-05-31 15:20:00,183.27,183.35,182.86,182.99,21006.0,173.746,173.8219,173.3573,173.4806,21006.0
2019-05-31 15:30:00,182.97,183.15,182.61,182.72,21635.0,173.4616,173.6323,173.1203,173.2246,21635.0
2019-05-31 15:40:00,182.74,183.17,182.63,183.11,32531.0,173.2436,173.6512,173.1393,173.5943,32531.0
2019-05-31 15:50:00,183.12,183.29,182.83,182.93,74857.0,173.6038,173.765,173.3289,173.4237,74857.0
2019-06-03 09:30:00,182.98,184.46,182.98,184.29,11936.0,173.4711,174.8742,173.4711,174.713,11936.0
2019-06-03 09:40:00,184.45,184.45,183.11,183.28,8405.0,174.8647,174.8647,173.5943,173.7555,8405.0
2019-06-03 09:50:00,183.33,183.49,182.99,183.2,9414.0,173.8029,173.9546,173.4806,173.6797,9414.0
2019-06-03 10:00:00,183.09,183.59,182.79,183.46,8571.0,173.5754,174.0494,173.291,173.9262,8571.0
2019-06-03 10:10:00,183.43,184.05,183.43,184.05,6505.0,173.8977,174.4855,173.8977,174.4855,6505.0
2019-06-03 10:20:00,184.06,184.73,183.99,184.73,7654.0,174.495,175.1302,174.4286,175.1302,7654.0
2019-06-03 10:30:00,184.68,184.87,184.59,184.77,6194.0,175.0828,175.2629,174.9974,175.1681,6194.0
2019-06-03 10:40:00,184.81,184.89,184.38,184.39,7386.0,175.206,175.2818,174.7983,174.8078,7386.0
2019-06-03 10:50:00,184.35,184.74,184.35,184.74,6261.0,174.7699,175.1396,174.7699,175.1396,6261.0
2019-06-03 11:00:00,184.8,184.8,184.2,184.4,7442.0,175.1965,175.1965,174.6277,174.8173,7442.0
2019-06-03 11:10:00,184.31,184.42,183.94,183.96,6961.0,174.732,174.8363,174.3812,174.4002,6961.0
2019-06-03 11:20:00,183.97,184.4,183.79,184.31,7900.0,174.4096,174.8173,174.239,174.732,7900.0
2019-06-03 11:30:00,184.31,184.42,183.97,184.08,4201.0,174.732,174.8363,174.4096,174.5139,4201.0
2019-06-03 11:40:00,184.02,184.02,183.32,183.32,9291.0,174.457,174.457,173.7934,173.7934,9291.0
2019-06-03 11:50:00,183.27,183.52,183.08,183.23,7388.0,173.746,173.983,173.5659,173.7081,7388.0
2019-06-03 12:00:00,183.22,183.29,182.55,182.75,7810.0,173.6986,173.765,173.0634,173.253,7810.0
2019-06-03 12:10:00,182.72,182.84,182.42,182.52,7941.0,173.2246,173.3384,172.9402,173.035,7941.0
2019-06-03 12:20:00,182.48,182.54,181.9,181.9,7479.0,172.9971,173.054,172.4472,172.4472,7479.0
2019-06-03 12:30:00,181.93,182.25,181.58,182.24,5827.0,172.4757,172.779,172.1438,172.7696,5827.0
2019-06-03 12:40:00,182.16,182.54,182.03,182.54,7200.0,172.6937,173.054,172.5705,173.054,7200.0
2019-06-03 12:50:00,182.4,182.48,181.88,181.93,8265.0,172.9212,172.9971,172.4283,172.4757,8265.0
2019-06-03 13:00:00,181.87,182.03,181.66,181.83,9455.0,172.4188,172.5705,172.2197,172.3809,9455.0
2019-06-03 13:10:00,181.9,182.19,181.76,181.78,11548.0,172.4472,172.7221,172.3145,172.3335,11548.0
2019-06-03 13:20:00,181.86,182.73,181.7,182.02,21404.0,172.4093,173.2341,172.2576,172.561,21404.0
2019-06-03 13:30:00,181.87,181.87,180.72,180.82,20717.0,172.4188,172.4188,171.3285,171.4233,20717.0
2019-06-03 13:40:00,180.82,181.49,180.66,181.33,11657.0,171.4233,172.0585,171.2717,171.9068,11657.0
2019-06-03 13:50:00,181.31,181.77,181.15,181.75,8100.0,171.8879,172.324,171.7362,172.305,8100.0
2019-06-03 14:00:00,181.78,182.32,181.69,182.31,6900.0,172.3335,172.8454,172.2481,172.8359,6900.0
2019-06-03 14:10:00,182.2,182.23,181.91,182.15,6486.0,172.7316,172.7601,172.4567,172.6842,6486.0
2019-06-03 14:20:00,182.15,182.28,181.97,182.12,7008.0,172.6842,172.8075,172.5136,172.6558,7008.0
2019-06-03 14:30:00,182.12,182.35,181.54,181.74,13200.0,172.6558,172.8738,172.1059,172.2955,13200.0
2019-06-03 14:40:00,181.6,181.85,181.52,181.53,9242.0,172.1628,172.3998,172.087,172.0964,9242.0
2019-06-03 14:50:00,181.45,181.45,181.11,181.33,12014.0,172.0206,172.0206,171.6983,171.9068,12014.0
2019-06-03 15:00:00,181.21,181.27,180.41,180.41,19373.0,171.7931,171.85,171.0346,171.0346,19373.0
2019-06-03 15:10:00,180.4,180.81,180.21,180.69,15206.0,171.0252,171.4139,170.845,171.3001,15206.0
2019-06-03 15:20:00,180.65,180.82,179.94,180.15,20533.0,171.2622,171.4233,170.5891,170.7882,20533.0
2019-06-03 15:30:00,180.08,180.22,179.76,180.14,25702.0,170.7218,170.8545,170.4184,170.7787,25702.0
2019-06-03 15:40:00,180.16,180.32,179.92,179.96,65151.0,170.7976,170.9493,170.5701,170.608,65151.0
2019-06-03 15:50:00,179.99,181.28,179.98,180.99,118995.0,170.6365,171.8594,170.627,171.5845,118995.0
2019-06-04 09:30:00,182.03,183.54,182.0,182.01,12436.0,172.5705,174.002,172.542,172.5515,12436.0
2019-06-04 09:40:00,182.05,182.43,181.8,182.31,15724.0,172.5894,172.9497,172.3524,172.8359,15724.0
2019-06-04 09:50:00,181.88,182.56,181.81,182.34,10845.0,172.4283,173.0729,172.3619,172.8644,10845.0
2019-06-04 10:00:00,182.18,182.53,182.03,182.12,7444.0,172.7127,173.0445,172.5705,172.6558,7444.0
2019-06-04 10:10:00,182.18,182.7,182.18,182.59,7511.0,172.7127,173.2056,172.7127,173.1014,7511.0
2019-06-04 10:20:00,182.66,183.15,182.37,182.79,8976.0,173.1677,173.6323,172.8928,173.291,8976.0
2019-06-04 10:30:00,182.77,182.94,182.17,182.17,10218.0,173.272,173.4332,172.7032,172.7032,10218.0
2019-06-04 10:40:00,182.26,182.41,181.97,181.99,8010.0,172.7885,172.9307,172.5136,172.5325,8010.0
2019-06-04 10:50:00,182.03,182.18,181.65,182.04,10881.0,172.5705,172.7127,172.2102,172.5799,10881.0
2019-06-04 11:00:00,181.91,182.92,181.91,182.9,15602.0,172.4567,173.4142,172.4567,173.3953,15602.0
2019-06-04 11:10:00,182.85,183.02,182.58,182.72,11261.0,173.3479,173.509,173.0919,173.2246,11261.0
2019-06-04 11:20:00,182.73,183.12,182.47,183.12,8941.0,173.2341,173.6038,172.9876,173.6038,8941.0
2019-06-04 11:30:00,183.09,183.09,182.7,182.85,4331.0,173.5754,173.5754,173.2056,173.3479,4331.0
2019-06-04 11:40:00,182.87,183.1,182.79,182.88,7792.0,173.3668,173.5849,173.291,173.3763,7792.0
2019-06-04 11:50:00,182.81,183.14,182.73,182.91,5811.0,173.3099,173.6228,173.2341,173.4047,5811.0
2019-06-04 12:00:00,182.95,183.03,182.65,182.8,6638.0,173.4427,173.5185,173.1582,173.3004,6638.0
2019-06-04 12:10:00,182.74,182.77,182.45,182.58,9843.0,173.2436,173.272,172.9686,173.0919,9843.0
2019-06-04 12:20:00,182.63,182.64,182.48,182.62,7942.0,173.1393,173.1488,172.9971,173.1298,7942.0
2019-06-04 12:30:00,182.66,182.85,182.46,182.85,7708.0,173.1677,173.3479,172.9781,173.3479,7708.0
2019-06-04 12:40:00,182.81,183.2,182.79,183.2,7540.0,173.3099,173.6797,173.291,173.6797,7540.0
2019-06-04 12:50:00,183.24,183.49,183.18,183.31,7905.0,173.7176,173.9546,173.6607,173.7839,7905.0
2019-06-04 13:00:00,183.26,183.71,183.26,183.54,4000.0,173.7365,174.1632,173.7365,174.002,4000.0
2019-06-04 13:10:00,183.44,183.52,183.34,183.44,3511.0,173.9072,173.983,173.8124,173.9072,3511.0
2019-06-04 13:20:00,183.48,183.87,183.41,183.87,4854.0,173.9451,174.3148,173.8787,174.3148,4854.0
2019-06-04 13:30:00,183.88,183.98,183.58,183.63,3600.0,174.3243,174.4191,174.0399,174.0873,3600.0
2019-06-04 13:40:00,183.55,183.94,183.55,183.94,3199.0,174.0115,174.3812,174.0115,174.3812,3199.0
2019-06-04 13:50:00,183.86,183.91,183.66,183.91,5444.0,174.3054,174.3528,174.1158,174.3528,5444.0
2019-06-04 14:00:00,183.83,183.94,183.48,183.48,5750.0,174.2769,174.3812,173.9451,173.9451,5750.0
2019-06-04 14:10:00,183.6,183.81,183.43,183.43,6553.0,174.0589,174.258,173.8977,173.8977,6553.0
2019-06-04 14:20:00,183.51,183.66,183.29,183.54,11846.0,173.9736,174.1158,173.765,174.002,11846.0
2019-06-04 14:30:00,183.56,183.65,183.42,183.65,5581.0,174.021,174.1063,173.8882,174.1063,5581.0
2019-06-04 14:40:00,183.61,183.84,183.59,183.7,5005.0,174.0684,174.2864,174.0494,174.1537,5005.0
2019-06-04 14:50:00,183.68,183.78,183.38,183.45,5723.0,174.1347,174.2295,173.8503,173.9167,5723.0
2019-06-04 15:00:00,183.4,183.97,183.36,183.97,8325.0,173.8693,174.4096,173.8313,174.4096,8325.0
2019-06-04 15:10:00,184.01,184.18,183.85,183.95,6687.0,174.4476,174.6087,174.2959,174.3907,6687.0
2019-06-04 15:20:00,183.97,184.14,183.88,184.13,9655.0,174.4096,174.5708,174.3243,174.5613,9655.0
2019-06-04 15:30:00,184.16,184.16,183.86,184.0,8959.0,174.5898,174.5898,174.3054,174.4381,8959.0
2019-06-04 15:40:00,184.02,184.35,183.82,184.27,28550.0,174.457,174.7699,174.2674,174.6941,28550.0
2019-06-04 15:50:00,184.3,184.95,184.27,184.83,69042.0,174.7225,175.3387,174.6941,175.225,69042.0
2019-06-05 09:30:00,185.66,186.45,185.66,186.19,13546.0,176.0118,176.7608,176.0118,176.5143,13546.0
2019-06-05 09:40:00,186.3,186.41,185.91,186.3,11784.0,176.6186,176.7228,176.2488,176.6186,11784.0
2019-06-05 09:50:00,186.21,186.21,184.83,185.69,25850.0,176.5332,176.5332,175.225,176.0403,25850.0
2019-06-05 10:00:00,185.73,185.86,185.43,185.6,14382.0,176.0782,176.2014,175.7938,175.9549,14382.0
2019-06-05 10:10:00,185.6,185.72,184.67,184.98,6200.0,175.9549,176.0687,175.0733,175.3672,6200.0
2019-06-05 10:20:00,184.97,185.09,183.99,184.25,12049.0,175.3577,175.4714,174.4286,174.6751,12049.0
2019-06-05 10:30:00,184.13,184.35,183.63,184.26,13720.0,174.5613,174.7699,174.0873,174.6846,13720.0
2019-06-05 10:40:00,184.12,184.58,183.77,183.78,4603.0,174.5519,174.9879,174.22,174.2295,4603.0
2019-06-05 10:50:00,183.87,184.24,183.55,183.96,7341.0,174.3148,174.6656,174.0115,174.4002,7341.0
2019-06-05 11:00:00,184.11,184.37,183.84,183.87,6204.0,174.5424,174.7889,174.2864,174.3148,6204.0
2019-06-05 11:10:00,183.77,184.67,183.77,184.5,7548.0,174.22,175.0733,174.22,174.9121,7548.0
2019-06-05 11:20:00,184.66,185.56,184.66,185.56,7073.0,175.0638,175.917,175.0638,175.917,7073.0
2019-06-05 11:30:00,185.61,185.81,185.4,185.7,7437.0,175.9644,176.154,175.7653,176.0497,7437.0
2019-06-05 11:40:00,185.68,185.98,185.54,185.81,10071.0,176.0308,176.3152,175.8981,176.154,10071.0
2019-06-05 11:50:00,185.87,186.07,185.77,186.0,20535.0,176.2109,176.4005,176.1161,176.3342,20535.0
2019-06-05 12:00:00,186.05,186.08,185.68,185.94,7702.0,176.3816,176.41,176.0308,176.2773,7702.0
2019-06-05 12:10:00,185.95,186.03,185.75,185.97,9609.0,176.2868,176.3626,176.0971,176.3057,9609.0
2019-06-05 12:20:00,186.02,186.29,186.0,186.23,18857.0,176.3531,176.6091,176.3342,176.5522,18857.0
2019-06-05 12:30:00,186.21,186.4,185.75,186.0,23301.0,176.5332,176.7134,176.0971,176.3342,23301.0
2019-06-05 12:40:00,185.96,186.09,185.9,185.96,7363.0,176.2962,176.4195,176.2394,176.2962,7363.0
2019-06-05 12:50:00,186.0,186.36,185.87,185.95,19158.0,176.3342,176.6754,176.2109,176.2868,19158.0
2019-06-05 13:00:00,186.03,186.37,186.03,186.35,3739.0,176.3626,176.6849,176.3626,176.666,3739.0
2019-06-05 13:10:00,186.45,186.5,186.37,186.42,3234.0,176.7608,176.8082,176.6849,176.7323,3234.0
2019-06-05 13:20:00,186.45,186.46,186.09,186.34,4946.0,176.7608,176.7702,176.4195,176.6565,4946.0
2019-06-05 13:30:00,186.42,186.47,186.23,186.39,5903.0,176.7323,176.7797,176.5522,176.7039,5903.0
2019-06-05 13:40:00,186.35,186.66,186.29,186.6,8093.0,176.666,176.9599,176.6091,176.903,8093.0
2019-06-05 13:50:00,186.52,186.75,186.34,186.61,5506.0,176.8271,177.0452,176.6565,176.9125,5506.0
2019-06-05 14:00:00,186.74,186.83,186.63,186.75,4000.0,177.0357,177.121,176.9314,177.0452,4000.0
2019-06-05 14:10:00,186.78,186.9,186.61,186.84,5015.0,177.0736,177.1874,176.9125,177.1305,5015.0
2019-06-05 14:20:00,186.79,186.83,186.67,186.71,4468.0,177.0831,177.121,176.9693,177.0073,4468.0
2019-06-05 14:30:00,186.56,186.67,186.44,186.52,5145.0,176.8651,176.9693,176.7513,176.8271,5145.0
2019-06-05 14:40:00,186.58,186.62,186.37,186.38,3702.0,176.884,176.9219,176.6849,176.6944,3702.0
2019-06-05 14:50:00,186.25,186.41,186.16,186.4,5400.0,176.5712,176.7228,176.4858,176.7134,5400.0
2019-06-05 15:00:00,186.34,186.51,186.18,186.19,8486.0,176.6565,176.8177,176.5048,176.5143,8486.0
2019-06-05 15:10:00,186.23,186.53,186.2,186.48,9652.0,176.5522,176.8366,176.5238,176.7892,9652.0
2019-06-05 15:20:00,186.48,186.58,186.37,186.45,10320.0,176.7892,176.884,176.6849,176.7608,10320.0
2019-06-05 15:30:00,186.44,186.44,186.0,186.23,15239.0,176.7513,176.7513,176.3342,176.5522,15239.0
2019-06-05 15:40:00,186.17,186.85,186.08,186.7,17635.0,176.4953,177.14,176.41,176.9978,17635.0
2019-06-05 15:50:00,186.72,187.08,186.71,186.87,55946.0,177.0167,177.358,177.0073,177.1589,55946.0
2019-06-06 09:30:00,186.95,187.62,186.77,187.62,5918.0,177.2348,177.87,177.0641,177.87,5918.0
2019-06-06 09:40:00,187.51,187.73,186.95,187.24,10195.0,177.7657,177.9743,177.2348,177.5097,10195.0
2019-06-06 09:50:00,187.29,187.78,187.29,187.64,5334.0,177.5571,178.0217,177.5571,177.8889,5334.0
2019-06-06 10:00:00,187.63,187.91,187.32,187.7,6896.0,177.8794,178.1449,177.5856,177.9458,6896.0
2019-06-06 10:10:00,187.64,187.88,187.61,187.64,3800.0,177.8889,178.1165,177.8605,177.8889,3800.0
2019-06-06 10:20:00,187.62,187.89,187.49,187.77,8157.0,177.87,178.1259,177.7467,178.0122,8157.0
2019-06-06 10:30:00,187.73,187.91,187.66,187.91,5364.0,177.9743,178.1449,177.9079,178.1449,5364.0
2019-06-06 10:40:00,187.93,188.08,187.69,187.86,11291.0,178.1639,178.3061,177.9363,178.0975,11291.0
2019-06-06 10:50:00,187.89,188.34,187.88,188.19,8983.0,178.1259,178.5526,178.1165,178.4103,8983.0
2019-06-06 11:00:00,188.15,188.31,187.85,188.29,8901.0,178.3724,178.5241,178.088,178.5052,8901.0
2019-06-06 11:10:00,188.38,188.38,188.07,188.29,5392.0,178.5905,178.5905,178.2966,178.5052,5392.0
2019-06-06 11:20:00,188.28,188.33,188.09,188.19,7878.0,178.4957,178.5431,178.3155,178.4103,7878.0
2019-06-06 11:30:00,188.12,188.28,188.12,188.23,7957.0,178.344,178.4957,178.344,178.4483,7957.0
2019-06-06 11:40:00,188.39,188.44,187.77,187.77,6314.0,178.6,178.6474,178.0122,178.0122,6314.0
2019-06-06 11:50:00,187.9,188.08,187.85,187.97,4887.0,178.1354,178.3061,178.088,178.2018,4887.0
2019-06-06 12:00:00,188.0,188.18,187.96,188.11,4500.0,178.2302,178.4009,178.1923,178.3345,4500.0
2019-06-06 12:10:00,188.03,188.19,187.95,188.13,3200.0,178.2587,178.4103,178.1828,178.3535,3200.0
2019-06-06 12:20:00,188.14,188.23,188.07,188.13,3100.0,178.3629,178.4483,178.2966,178.3535,3100.0
2019-06-06 12:30:00,188.14,188.18,188.01,188.01,1900.0,178.3629,178.4009,178.2397,178.2397,1900.0
2019-06-06 12:40:00,188.03,188.33,188.03,188.33,4321.0,178.2587,178.5431,178.2587,178.5431,4321.0
2019-06-06 12:50:00,188.28,188.46,188.25,188.46,7072.0,178.4957,178.6663,178.4672,178.6663,7072.0
2019-06-06 13:00:00,188.43,188.53,188.42,188.49,3726.0,178.6379,178.7327,178.6284,178.6948,3726.0
2019-06-06 13:10:00,188.43,188.69,188.41,188.56,4311.0,178.6379,178.8844,178.6189,178.7611,4311.0
2019-06-06 13:20:00,188.44,188.62,188.38,188.61,5919.0,178.6474,178.818,178.5905,178.8085,5919.0
2019-06-06 13:30:00,188.64,188.76,188.56,188.65,2998.0,178.837,178.9507,178.7611,178.8464,2998.0
2019-06-06 13:40:00,188.58,188.71,188.57,188.58,2331.0,178.7801,178.9033,178.7706,178.7801,2331.0
2019-06-06 13:50:00,188.63,188.81,188.63,188.8,3253.0,178.8275,178.9981,178.8275,178.9886,3253.0
2019-06-06 14:00:00,188.85,188.9,188.64,188.65,5489.0,179.036,179.0835,178.837,178.8464,5489.0
2019-06-06 14:10:00,188.69,188.76,188.6,188.6,1631.0,178.8844,178.9507,178.799,178.799,1631.0
2019-06-06 14:20:00,188.61,188.84,188.59,188.7,6512.0,178.8085,179.0266,178.7896,178.8938,6512.0
2019-06-06 14:30:00,188.69,189.1,188.57,188.79,6952.0,178.8844,179.2731,178.7706,178.9792,6952.0
2019-06-06 14:40:00,188.76,188.97,188.7,188.7,4437.0,178.9507,179.1498,178.8938,178.8938,4437.0
2019-06-06 14:50:00,188.77,188.78,188.56,188.72,4178.0,178.9602,178.9697,178.7611,178.9128,4178.0
2019-06-06 15:00:00,188.71,188.85,188.59,188.68,8289.0,178.9033,179.036,178.7896,178.8749,8289.0
2019-06-06 15:10:00,188.65,189.11,188.64,189.0,9231.0,178.8464,179.2825,178.837,179.1783,9231.0
2019-06-06 15:20:00,188.99,189.18,188.96,189.12,10773.0,179.1688,179.3489,179.1403,179.292,10773.0
2019-06-06 15:30:00,189.04,189.79,188.99,189.39,20433.0,179.2162,179.9272,179.1688,179.548,20433.0
2019-06-06 15:40:00,189.39,189.39,188.97,189.03,12470.0,179.548,179.548,179.1498,179.2067,12470.0
2019-06-06 15:50:00,189.12,189.19,188.76,188.94,41413.0,179.292,179.3584,178.9507,179.1214,41413.0
2019-06-07 09:30:00,190.0,191.1,190.0,190.82,10329.0,180.1263,181.1691,180.1263,180.9037,10329.0
2019-06-07 09:40:00,191.09,191.29,190.77,191.22,4700.0,181.1596,181.3492,180.8563,181.2829,4700.0
2019-06-07 09:50:00,191.09,191.09,190.78,190.97,2134.0,181.1596,181.1596,180.8658,181.0459,2134.0
2019-06-07 10:00:00,190.96,191.53,190.96,191.37,9955.0,181.0364,181.5768,181.0364,181.4251,9955.0
2019-06-07 10:10:00,191.26,191.34,190.79,191.34,4978.0,181.3208,181.3967,180.8752,181.3967,4978.0
2019-06-07 10:20:00,191.17,191.17,190.67,190.87,5600.0,181.2355,181.2355,180.7615,180.9511,5600.0
2019-06-07 10:30:00,190.98,191.36,190.98,191.3,7300.0,181.0554,181.4156,181.0554,181.3587,7300.0
2019-06-07 10:40:00,191.39,191.41,191.0,191.02,3101.0,181.4441,181.463,181.0743,181.0933,3101.0
2019-06-07 10:50:00,190.93,191.31,190.89,191.31,4094.0,181.008,181.3682,180.97,181.3682,4094.0
2019-06-07 11:00:00,191.29,191.48,190.97,191.0,4226.0,181.3492,181.5294,181.0459,181.0743,4226.0
2019-06-07 11:10:00,190.9,191.03,190.72,190.99,6000.0,180.9795,181.1028,180.8089,181.0648,6000.0
2019-06-07 11:20:00,190.87,191.0,190.54,190.54,4900.0,180.9511,181.0743,180.6382,180.6382,4900.0
2019-06-07 11:30:00,190.58,190.58,190.09,190.1,7134.0,180.6761,180.6761,180.2116,180.2211,7134.0
2019-06-07 11:40:00,190.17,190.27,189.91,190.05,5450.0,180.2875,180.3823,180.041,180.1737,5450.0
2019-06-07 11:50:00,190.12,190.33,189.95,190.15,4300.0,180.2401,180.4391,180.0789,180.2685,4300.0
2019-06-07 12:00:00,190.15,190.32,190.01,190.32,2300.0,180.2685,180.4297,180.1358,180.4297,2300.0
2019-06-07 12:10:00,190.26,190.44,190.26,190.38,2401.0,180.3728,180.5434,180.3728,180.4865,2401.0
2019-06-07 12:20:00,190.35,190.57,190.11,190.28,4215.0,180.4581,180.6667,180.2306,180.3917,4215.0
2019-06-07 12:30:00,190.26,190.44,190.16,190.28,3600.0,180.3728,180.5434,180.278,180.3917,3600.0
2019-06-07 12:40:00,190.31,190.53,190.31,190.45,1900.0,180.4202,180.6287,180.4202,180.5529,1900.0
2019-06-07 12:50:00,190.5,190.58,190.19,190.58,4536.0,180.6003,180.6761,180.3064,180.6761,4536.0
2019-06-07 13:00:00,190.75,190.75,190.5,190.59,3294.0,180.8373,180.8373,180.6003,180.6856,3294.0
2019-06-07 13:10:00,190.65,190.69,190.54,190.68,3916.0,180.7425,180.7804,180.6382,180.7709,3916.0
2019-06-07 13:20:00,190.66,190.74,190.41,190.56,4217.0,180.752,180.8278,180.515,180.6572,4217.0
2019-06-07 13:30:00,190.6,190.73,190.54,190.58,2784.0,180.6951,180.8184,180.6382,180.6761,2784.0
2019-06-07 13:40:00,190.45,190.57,190.28,190.28,4083.0,180.5529,180.6667,180.3917,180.3917,4083.0
2019-06-07 13:50:00,190.27,190.42,190.24,190.42,5501.0,180.3823,180.5245,180.3538,180.5245,5501.0
2019-06-07 14:00:00,190.28,190.4,190.22,190.4,4300.0,180.3917,180.5055,180.3349,180.5055,4300.0
2019-06-07 14:10:00,190.51,190.52,190.19,190.19,3200.0,180.6098,180.6193,180.3064,180.3064,3200.0
2019-06-07 14:20:00,190.2,190.57,190.18,190.27,5254.0,180.3159,180.6667,180.2969,180.3823,5254.0
2019-06-07 14:30:00,190.29,190.51,190.25,190.39,6859.0,180.4012,180.6098,180.3633,180.496,6859.0
2019-06-07 14:40:00,190.39,190.45,190.06,190.06,5625.0,180.496,180.5529,180.1832,180.1832,5625.0
2019-06-07 14:50:00,190.1,190.14,189.76,189.83,9090.0,180.2211,180.259,179.8988,179.9651,9090.0
2019-06-07 15:00:00,189.85,190.14,189.76,189.9,7307.0,179.9841,180.259,179.8988,180.0315,7307.0
2019-06-07 15:10:00,189.88,190.07,189.8,189.92,8366.0,180.0125,180.1926,179.9367,180.0504,8366.0
2019-06-07 15:20:00,189.94,190.23,189.92,190.07,11736.0,180.0694,180.3443,180.0504,180.1926,11736.0
2019-06-07 15:30:00,190.1,190.21,189.89,190.09,12428.0,180.2211,180.3254,180.022,180.2116,12428.0
2019-06-07 15:40:00,190.09,190.26,189.87,190.07,18228.0,180.2116,180.3728,180.003,180.1926,18228.0
2019-06-07 15:50:00,190.06,190.14,189.77,189.83,31131.0,180.1832,180.259,179.9082,179.9651,31131.0
2019-06-10 09:30:00,190.91,191.79,190.85,190.91,12174.0,180.989,181.8233,180.9321,180.989,12174.0
2019-06-10 09:40:00,191.03,191.82,190.92,191.33,17485.0,181.1028,181.8517,180.9985,181.3872,17485.0
2019-06-10 09:50:00,191.32,191.32,190.66,191.04,8729.0,181.3777,181.3777,180.752,181.1122,8729.0
2019-06-10 10:00:00,191.01,192.08,191.01,191.99,9285.0,181.0838,182.0982,181.0838,182.0129,9285.0
2019-06-10 10:10:00,191.96,191.96,191.41,191.56,7992.0,181.9844,181.9844,181.463,181.6052,7992.0
2019-06-10 10:20:00,191.53,191.53,191.0,191.22,13959.0,181.5768,181.5768,181.0743,181.2829,13959.0
2019-06-10 10:30:00,191.33,191.63,191.17,191.32,4500.0,181.3872,181.6716,181.2355,181.3777,4500.0
2019-06-10 10:40:00,191.43,191.95,191.36,191.93,9461.0,181.482,181.975,181.4156,181.956,9461.0
2019-06-10 10:50:00,191.92,192.02,191.59,191.61,9286.0,181.9465,182.0413,181.6337,181.6526,9286.0
2019-06-10 11:00:00,191.68,192.26,191.67,192.26,13643.0,181.719,182.2688,181.7095,182.2688,13643.0
2019-06-10 11:10:00,192.23,192.54,192.21,192.51,10184.0,182.2404,182.5343,182.2214,182.5059,10184.0
2019-06-10 11:20:00,192.46,192.56,192.34,192.55,8958.0,182.4584,182.5533,182.3447,182.5438,8958.0
2019-06-10 11:30:00,192.55,192.83,192.54,192.64,10627.0,182.5438,182.8092,182.5343,182.6291,10627.0
2019-06-10 11:40:00,192.63,193.09,192.62,192.96,12768.0,182.6196,183.0557,182.6101,182.9325,12768.0
2019-06-10 11:50:00,193.01,193.05,192.47,192.67,11979.0,182.9799,183.0178,182.4679,182.6575,11979.0
2019-06-10 12:00:00,192.6,192.64,192.31,192.47,13266.0,182.5912,182.6291,182.3162,182.4679,13266.0
2019-06-10 12:10:00,192.4,192.55,192.21,192.27,10211.0,182.4016,182.5438,182.2214,182.2783,10211.0
2019-06-10 12:20:00,192.24,192.24,191.83,191.83,7196.0,182.2499,182.2499,181.8612,181.8612,7196.0
2019-06-10 12:30:00,191.77,191.83,191.5,191.66,7892.0,181.8043,181.8612,181.5483,181.7,7892.0
2019-06-10 12:40:00,191.65,191.79,191.48,191.48,12010.0,181.6905,181.8233,181.5294,181.5294,12010.0
2019-06-10 12:50:00,191.48,191.56,191.31,191.32,6792.0,181.5294,181.6052,181.3682,181.3777,6792.0
2019-06-10 13:00:00,191.39,191.89,191.39,191.89,8121.0,181.4441,181.9181,181.4441,181.9181,8121.0
2019-06-10 13:10:00,191.8,191.99,191.67,191.67,7258.0,181.8327,182.0129,181.7095,181.7095,7258.0
2019-06-10 13:20:00,191.62,191.8,191.57,191.8,7239.0,181.6621,181.8327,181.6147,181.8327,7239.0
2019-06-10 13:30:00,191.87,191.99,191.78,191.87,7155.0,181.8991,182.0129,181.8138,181.8991,7155.0
2019-06-10 13:40:00,191.91,192.05,191.82,191.86,8481.0,181.937,182.0698,181.8517,181.8896,8481.0
2019-06-10 13:50:00,191.89,192.05,191.72,191.95,11321.0,181.9181,182.0698,181.7569,181.975,11321.0
2019-06-10 14:00:00,191.96,191.96,191.59,191.74,11239.0,181.9844,181.9844,181.6337,181.7759,11239.0
2019-06-10 14:10:00,191.74,191.86,191.54,191.63,15400.0,181.7759,181.8896,181.5863,181.6716,15400.0
2019-06-10 14:20:00,191.64,192.35,191.63,192.34,13374.0,181.6811,182.3542,181.6716,182.3447,13374.0
2019-06-10 14:30:00,192.29,192.51,192.21,192.45,17471.0,182.2973,182.5059,182.2214,182.449,17471.0
2019-06-10 14:40:00,192.4,192.61,192.34,192.46,10167.0,182.4016,182.6007,182.3447,182.4584,10167.0
2019-06-10 14:50:00,192.52,192.6,192.38,192.4,10275.0,182.5153,182.5912,182.3826,182.4016,10275.0
2019-06-10 15:00:00,192.29,192.44,192.13,192.43,12374.0,182.2973,182.4395,182.1456,182.43,12374.0
2019-06-10 15:10:00,192.42,192.51,192.15,192.51,15359.0,182.4205,182.5059,182.1646,182.5059,15359.0
2019-06-10 15:20:00,192.57,192.62,192.35,192.4,22758.0,182.5627,182.6101,182.3542,182.4016,22758.0
2019-06-10 15:30:00,192.37,192.49,191.98,192.07,19997.0,182.3731,182.4869,182.0034,182.0887,19997.0
2019-06-10 15:40:00,192.07,192.24,191.93,192.09,21878.0,182.0887,182.2499,181.956,182.1077,21878.0
2019-06-10 15:50:00,192.1,192.26,191.88,191.94,52621.0,182.1172,182.2688,181.9086,181.9655,52621.0
2019-06-11 09:30:00,193.21,193.21,191.77,192.2,16116.0,183.1695,183.1695,181.8043,182.212,16116.0
2019-06-11 09:40:00,192.21,192.46,191.3,191.75,11064.0,182.2214,182.4584,181.3587,181.7853,11064.0
2019-06-11 09:50:00,191.72,191.98,191.71,191.75,1700.0,181.7569,182.0034,181.7474,181.7853,1700.0
2019-06-11 10:00:00,191.72,191.98,190.97,191.2,4434.0,181.7569,182.0034,181.0459,181.2639,4434.0
2019-06-11 10:10:00,191.27,191.27,190.84,191.19,3801.0,181.3303,181.3303,180.9226,181.2544,3801.0
2019-06-11 10:20:00,191.22,191.39,191.01,191.21,3900.0,181.2829,181.4441,181.0838,181.2734,3900.0
2019-06-11 10:30:00,191.28,191.28,190.49,190.59,3636.0,181.3398,181.3398,180.5908,180.6856,3636.0
2019-06-11 10:40:00,190.66,190.66,190.26,190.29,1850.0,180.752,180.752,180.3728,180.4012,1850.0
2019-06-11 10:50:00,190.3,190.58,190.18,190.47,7784.0,180.4107,180.6761,180.2969,180.5719,7784.0
2019-06-11 11:00:00,190.35,190.46,190.21,190.26,6211.0,180.4581,180.5624,180.3254,180.3728,6211.0
2019-06-11 11:10:00,190.18,190.4,190.0,190.29,5223.0,180.2969,180.5055,180.1263,180.4012,5223.0
2019-06-11 11:20:00,190.36,190.36,189.8,189.89,6282.0,180.4676,180.4676,179.9367,180.022,6282.0
2019-06-11 11:30:00,189.92,189.95,189.21,189.21,4900.0,180.0504,180.0789,179.3773,179.3773,4900.0
2019-06-11 11:40:00,189.28,189.61,189.09,189.38,6954.0,179.4437,179.7566,179.2636,179.5385,6954.0
2019-06-11 11:50:00,189.33,189.72,189.17,189.17,14504.0,179.4911,179.8608,179.3394,179.3394,14504.0
2019-06-11 12:00:00,189.11,189.16,188.66,188.71,5126.0,179.2825,179.3299,178.8559,178.9033,5126.0
2019-06-11 12:10:00,188.75,189.13,188.74,189.02,5060.0,178.9412,179.3015,178.9318,179.1972,5060.0
2019-06-11 12:20:00,189.01,189.1,188.56,188.56,4420.0,179.1877,179.2731,178.7611,178.7611,4420.0
2019-06-11 12:30:00,188.56,188.83,188.44,188.69,10462.0,178.7611,179.0171,178.6474,178.8844,10462.0
2019-06-11 12:40:00,188.71,188.79,188.54,188.54,3600.0,178.9033,178.9792,178.7422,178.7422,3600.0
2019-06-11 12:50:00,188.53,188.56,188.09,188.14,5989.0,178.7327,178.7611,178.3155,178.3629,5989.0
2019-06-11 13:00:00,188.04,188.31,187.88,188.31,4774.0,178.2681,178.5241,178.1165,178.5241,4774.0
2019-06-11 13:10:00,188.2,188.61,188.2,188.56,3433.0,178.4198,178.8085,178.4198,178.7611,3433.0
2019-06-11 13:20:00,188.56,188.56,188.0,188.0,6874.0,178.7611,178.7611,178.2302,178.2302,6874.0
2019-06-11 13:30:00,187.95,188.39,187.86,188.31,5259.0,178.1828,178.6,178.0975,178.5241,5259.0
2019-06-11 13:40:00,188.31,188.31,188.03,188.2,7884.0,178.5241,178.5241,178.2587,178.4198,7884.0
2019-06-11 13:50:00,188.24,189.14,188.24,189.08,11780.0,178.4577,179.311,178.4577,179.2541,11780.0
2019-06-11 14:00:00,189.17,189.57,189.17,189.49,12001.0,179.3394,179.7186,179.3394,179.6428,12001.0
2019-06-11 14:10:00,189.52,189.58,189.26,189.52,10275.0,179.6712,179.7281,179.4247,179.6712,10275.0
2019-06-11 14:20:00,189.52,189.71,189.39,189.61,11106.0,179.6712,179.8514,179.548,179.7566,11106.0
2019-06-11 14:30:00,189.6,189.61,189.1,189.12,6682.0,179.7471,179.7566,179.2731,179.292,6682.0
2019-06-11 14:40:00,189.12,189.38,189.01,189.15,9719.0,179.292,179.5385,179.1877,179.3205,9719.0
2019-06-11 14:50:00,189.21,189.44,189.14,189.42,9620.0,179.3773,179.5954,179.311,179.5764,9620.0
2019-06-11 15:00:00,189.35,189.36,189.04,189.32,12700.0,179.5101,179.5195,179.2162,179.4816,12700.0
2019-06-11 15:10:00,189.32,189.37,189.24,189.31,15038.0,179.4816,179.529,179.4058,179.4721,15038.0
2019-06-11 15:20:00,189.3,189.41,189.14,189.26,12943.0,179.4627,179.5669,179.311,179.4247,12943.0
2019-06-11 15:30:00,189.22,189.66,189.11,189.44,14716.0,179.3868,179.804,179.2825,179.5954,14716.0
2019-06-11 15:40:00,189.52,189.99,189.48,189.69,22294.0,179.6712,180.1168,179.6333,179.8324,22294.0
2019-06-11 15:50:00,189.7,189.99,189.62,189.9,43766.0,179.8419,180.1168,179.766,180.0315,43766.0
2019-06-12 09:30:00,189.48,189.94,188.49,189.26,10776.0,179.6333,180.0694,178.6948,179.4247,10776.0
2019-06-12 09:40:00,189.33,190.3,189.32,190.18,7968.0,179.4911,180.4107,179.4816,180.2969,7968.0
2019-06-12 09:50:00,190.07,190.07,189.37,189.57,7855.0,180.1926,180.1926,179.529,179.7186,7855.0
2019-06-12 10:00:00,189.53,189.94,189.37,189.43,6145.0,179.6807,180.0694,179.529,179.5859,6145.0
2019-06-12 10:10:00,189.46,189.98,189.46,189.7,4752.0,179.6143,180.1073,179.6143,179.8419,4752.0
2019-06-12 10:20:00,189.67,190.16,189.47,189.75,13071.0,179.8134,180.278,179.6238,179.8893,13071.0
2019-06-12 10:30:00,189.82,190.61,189.62,190.52,7581.0,179.9556,180.7046,179.766,180.6193,7581.0
2019-06-12 10:40:00,190.51,190.58,190.18,190.44,4788.0,180.6098,180.6761,180.2969,180.5434,4788.0
2019-06-12 10:50:00,190.31,190.39,190.23,190.28,5600.0,180.4202,180.496,180.3443,180.3917,5600.0
2019-06-12 11:00:00,190.19,190.34,189.87,190.0,6408.0,180.3064,180.4486,180.003,180.1263,6408.0
2019-06-12 11:10:00,190.01,190.14,189.78,190.08,8120.0,180.1358,180.259,179.9177,180.2021,8120.0
2019-06-12 11:20:00,190.09,190.27,189.93,190.13,7000.0,180.2116,180.3823,180.0599,180.2495,7000.0
2019-06-12 11:30:00,190.12,190.16,189.78,189.78,4199.0,180.2401,180.278,179.9177,179.9177,4199.0
2019-06-12 11:40:00,189.82,190.02,189.71,189.73,6700.0,179.9556,180.1452,179.8514,179.8703,6700.0
2019-06-12 11:50:00,189.88,189.96,189.59,189.68,7138.0,180.0125,180.0884,179.7376,179.8229,7138.0
2019-06-12 12:00:00,189.7,189.9,189.63,189.87,11463.0,179.8419,180.0315,179.7755,180.003,11463.0
2019-06-12 12:10:00,189.68,189.72,189.5,189.62,6722.0,179.8229,179.8608,179.6523,179.766,6722.0
2019-06-12 12:20:00,189.59,189.99,189.45,189.86,5130.0,179.7376,180.1168,179.6049,179.9936,5130.0
2019-06-12 12:30:00,189.96,190.01,189.81,189.87,4192.0,180.0884,180.1358,179.9462,180.003,4192.0
2019-06-12 12:40:00,189.88,190.26,189.82,190.26,6300.0,180.0125,180.3728,179.9556,180.3728,6300.0
2019-06-12 12:50:00,190.28,190.37,190.15,190.37,6768.0,180.3917,180.4771,180.2685,180.4771,6768.0
2019-06-12 13:00:00,190.37,190.44,190.28,190.28,6428.0,180.4771,180.5434,180.3917,180.3917,6428.0
2019-06-12 13:10:00,190.25,190.34,190.2,190.22,4201.0,180.3633,180.4486,180.3159,180.3349,4201.0
2019-06-12 13:20:00,190.27,190.46,190.17,190.45,5431.0,180.3823,180.5624,180.2875,180.5529,5431.0
2019-06-12 13:30:00,190.45,190.47,190.24,190.3,6700.0,180.5529,180.5719,180.3538,180.4107,6700.0
2019-06-12 13:40:00,190.24,190.49,190.2,190.49,4914.0,180.3538,180.5908,180.3159,180.5908,4914.0
2019-06-12 13:50:00,190.54,190.69,190.41,190.52,5860.0,180.6382,180.7804,180.515,180.6193,5860.0
2019-06-12 14:00:00,190.53,190.7,190.51,190.56,7142.0,180.6287,180.7899,180.6098,180.6572,7142.0
2019-06-12 14:10:00,190.6,190.7,190.43,190.43,9632.0,180.6951,180.7899,180.5339,180.5339,9632.0
2019-06-12 14:20:00,190.43,190.55,190.33,190.49,8147.0,180.5339,180.6477,180.4391,180.5908,8147.0
2019-06-12 14:30:00,190.45,190.77,190.44,190.67,8891.0,180.5529,180.8563,180.5434,180.7615,8891.0
2019-06-12 14:40:00,190.7,191.0,190.7,191.0,7870.0,180.7899,181.0743,180.7899,181.0743,7870.0
2019-06-12 14:50:00,191.04,191.05,190.9,190.95,15536.0,181.1122,181.1217,180.9795,181.0269,15536.0
2019-06-12 15:00:00,190.96,191.21,190.88,191.19,21982.0,181.0364,181.2734,180.9606,181.2544,21982.0
2019-06-12 15:10:00,191.19,191.23,190.95,190.99,10825.0,181.2544,181.2924,181.0269,181.0648,10825.0
2019-06-12 15:20:00,191.0,191.17,190.99,191.06,9487.0,181.0743,181.2355,181.0648,181.1312,9487.0
2019-06-12 15:30:00,191.06,191.16,190.87,190.93,21446.0,181.1312,181.226,180.9511,181.008,21446.0
2019-06-12 15:40:00,190.88,191.05,190.83,190.9,34038.0,180.9606,181.1217,180.9132,180.9795,34038.0
2019-06-12 15:50:00,190.93,191.1,190.7,190.87,56327.0,181.008,181.1691,180.7899,180.9511,56327.0
2019-06-13 09:30:00,191.73,191.88,190.8,191.36,9270.0,181.7664,181.9086,180.8847,181.4156,9270.0
2019-06-13 09:40:00,191.42,191.42,189.64,189.72,10098.0,181.4725,181.4725,179.785,179.8608,10098.0
2019-06-13 09:50:00,189.74,190.49,189.38,189.96,9789.0,179.8798,180.5908,179.5385,180.0884,9789.0
2019-06-13 10:00:00,189.9,190.16,189.71,189.92,20545.0,180.0315,180.278,179.8514,180.0504,20545.0
2019-06-13 10:10:00,189.79,190.11,189.77,190.0,9031.0,179.9272,180.2306,179.9082,180.1263,9031.0
2019-06-13 10:20:00,190.16,190.61,190.1,190.34,3500.0,180.278,180.7046,180.2211,180.4486,3500.0
2019-06-13 10:30:00,190.41,190.84,190.05,190.84,5579.0,180.515,180.9226,180.1737,180.9226,5579.0
2019-06-13 10:40:00,190.77,190.81,190.44,190.78,5869.0,180.8563,180.8942,180.5434,180.8658,5869.0
2019-06-13 10:50:00,190.73,190.82,190.52,190.64,8492.0,180.8184,180.9037,180.6193,180.733,8492.0
2019-06-13 11:00:00,190.65,190.8,190.38,190.5,5903.0,180.7425,180.8847,180.4865,180.6003,5903.0
2019-06-13 11:10:00,190.58,190.69,190.33,190.69,10174.0,180.6761,180.7804,180.4391,180.7804,10174.0
2019-06-13 11:20:00,190.66,190.87,190.6,190.87,8992.0,180.752,180.9511,180.6951,180.9511,8992.0
2019-06-13 11:30:00,190.87,191.19,190.84,191.13,4841.0,180.9511,181.2544,180.9226,181.1976,4841.0
2019-06-13 11:40:00,191.11,191.23,190.83,191.11,4000.0,181.1786,181.2924,180.9132,181.1786,4000.0
2019-06-13 11:50:00,191.27,191.28,190.99,191.12,4445.0,181.3303,181.3398,181.0648,181.1881,4445.0
2019-06-13 12:00:00,191.08,191.26,191.03,191.09,5400.0,181.1502,181.3208,181.1028,181.1596,5400.0
2019-06-13 12:10:00,191.02,191.02,190.84,190.95,9510.0,181.0933,181.0933,180.9226,181.0269,9510.0
2019-06-13 12:20:00,190.99,191.15,190.85,190.85,9870.0,181.0648,181.2165,180.9321,180.9321,9870.0
2019-06-13 12:30:00,190.91,191.09,190.91,191.0,4023.0,180.989,181.1596,180.989,181.0743,4023.0
2019-06-13 12:40:00,190.96,191.41,190.86,191.33,7229.0,181.0364,181.463,180.9416,181.3872,7229.0
2019-06-13 12:50:00,191.34,191.49,191.32,191.45,3286.0,181.3967,181.5389,181.3777,181.5009,3286.0
2019-06-13 13:00:00,191.48,191.65,191.39,191.43,5465.0,181.5294,181.6905,181.4441,181.482,5465.0
2019-06-13 13:10:00,191.48,191.6,191.41,191.56,7914.0,181.5294,181.6431,181.463,181.6052,7914.0
2019-06-13 13:20:00,191.56,191.61,191.44,191.58,7394.0,181.6052,181.6526,181.4915,181.6242,7394.0
2019-06-13 13:30:00,191.61,191.82,191.6,191.72,7534.0,181.6526,181.8517,181.6431,181.7569,7534.0
2019-06-13 13:40:00,191.68,191.72,191.51,191.72,5470.0,181.719,181.7569,181.5578,181.7569,5470.0
2019-06-13 13:50:00,191.74,191.89,191.7,191.82,5760.0,181.7759,181.9181,181.7379,181.8517,5760.0
2019-06-13 14:00:00,191.83,191.9,191.72,191.74,8296.0,181.8612,181.9275,181.7569,181.7759,8296.0
2019-06-13 14:10:00,191.74,192.01,191.54,191.75,11409.0,181.7759,182.0318,181.5863,181.7853,11409.0
2019-06-13 14:20:00,191.77,191.9,191.74,191.78,7456.0,181.8043,181.9275,181.7759,181.8138,7456.0
2019-06-13 14:30:00,191.78,191.99,191.69,191.77,17365.0,181.8138,182.0129,181.7285,181.8043,17365.0
2019-06-13 14:40:00,191.78,192.01,191.71,191.9,8316.0,181.8138,182.0318,181.7474,181.9275,8316.0
2019-06-13 14:50:00,191.9,191.94,191.75,191.79,5000.0,181.9275,181.9655,181.7853,181.8233,5000.0
2019-06-13 15:00:00,191.74,191.84,191.63,191.72,24828.0,181.7759,181.8707,181.6716,181.7569,24828.0
2019-06-13 15:10:00,191.69,191.77,191.62,191.73,20161.0,181.7285,181.8043,181.6621,181.7664,20161.0
2019-06-13 15:20:00,191.74,192.01,191.72,191.79,27755.0,181.7759,182.0318,181.7569,181.8233,27755.0
2019-06-13 15:30:00,191.75,191.99,191.71,191.95,18928.0,181.7853,182.0129,181.7474,181.975,18928.0
2019-06-13 15:40:00,191.95,192.01,191.78,191.88,23191.0,181.975,182.0318,181.8138,181.9086,23191.0
2019-06-13 15:50:00,191.85,192.47,191.82,192.4,59136.0,181.8801,182.4679,181.8517,182.4016,59136.0
2019-06-14 09:30:00,190.48,193.18,190.48,191.53,15279.0,180.5813,183.141,180.5813,181.5768,15279.0
2019-06-14 09:40:00,191.48,192.49,191.34,192.48,8297.0,181.5294,182.4869,181.3967,182.4774,8297.0
2019-06-14 09:50:00,192.41,192.43,191.33,191.33,11773.0,182.411,182.43,181.3872,181.3872,11773.0
2019-06-14 10:00:00,191.56,191.79,191.46,191.79,5425.0,181.6052,181.8233,181.5104,181.8233,5425.0
2019-06-14 10:10:00,191.63,192.18,191.5,191.81,7743.0,181.6716,182.193,181.5483,181.8422,7743.0
2019-06-14 10:20:00,191.88,192.0,191.66,191.78,4500.0,181.9086,182.0224,181.7,181.8138,4500.0
2019-06-14 10:30:00,191.87,192.0,191.77,191.91,4600.0,181.8991,182.0224,181.8043,181.937,4600.0
2019-06-14 10:40:00,191.89,192.2,191.69,192.16,12141.0,181.9181,182.212,181.7285,182.174,12141.0
2019-06-14 10:50:00,192.23,192.36,191.95,192.22,6215.0,182.2404,182.3636,181.975,182.2309,6215.0
2019-06-14 11:00:00,192.28,192.68,192.27,192.55,9833.0,182.2878,182.667,182.2783,182.5438,9833.0
2019-06-14 11:10:00,192.46,192.65,192.29,192.65,9361.0,182.4584,182.6386,182.2973,182.6386,9361.0
2019-06-14 11:20:00,192.64,193.27,192.64,193.25,21864.0,182.6291,183.2264,182.6291,183.2074,21864.0
2019-06-14 11:30:00,193.27,193.56,193.18,193.37,9208.0,183.2264,183.5013,183.141,183.3212,9208.0
2019-06-14 11:40:00,193.39,193.39,192.88,192.94,4799.0,183.3401,183.3401,182.8566,182.9135,4799.0
2019-06-14 11:50:00,192.93,193.11,192.67,192.67,6283.0,182.904,183.0747,182.6575,182.6575,6283.0
2019-06-14 12:00:00,192.63,192.63,192.45,192.52,4977.0,182.6196,182.6196,182.449,182.5153,4977.0
2019-06-14 12:10:00,192.5,192.55,192.4,192.45,4100.0,182.4964,182.5438,182.4016,182.449,4100.0
2019-06-14 12:20:00,192.38,192.55,192.34,192.34,3000.0,182.3826,182.5438,182.3447,182.3447,3000.0
2019-06-14 12:30:00,192.4,192.43,192.29,192.36,3400.0,182.4016,182.43,182.2973,182.3636,3400.0
2019-06-14 12:40:00,192.35,192.36,192.17,192.2,5110.0,182.3542,182.3636,182.1835,182.212,5110.0
2019-06-14 12:50:00,192.27,192.38,192.26,192.27,6602.0,182.2783,182.3826,182.2688,182.2783,6602.0
2019-06-14 13:00:00,192.24,192.36,192.16,192.36,4798.0,182.2499,182.3636,182.174,182.3636,4798.0
2019-06-14 13:10:00,192.36,192.36,192.21,192.22,3596.0,182.3636,182.3636,182.2214,182.2309,3596.0
2019-06-14 13:20:00,192.25,192.47,192.23,192.41,2400.0,182.2594,182.4679,182.2404,182.411,2400.0
2019-06-14 13:30:00,192.39,192.44,192.32,192.44,3000.0,182.3921,182.4395,182.3257,182.4395,3000.0
2019-06-14 13:40:00,192.37,192.37,192.21,192.22,3285.0,182.3731,182.3731,182.2214,182.2309,3285.0
2019-06-14 13:50:00,192.21,192.3,192.08,192.08,4980.0,182.2214,182.3068,182.0982,182.0982,4980.0
2019-06-14 14:00:00,192.09,192.31,192.09,192.24,3666.0,182.1077,182.3162,182.1077,182.2499,3666.0
2019-06-14 14:10:00,192.28,192.59,192.23,192.59,6324.0,182.2878,182.5817,182.2404,182.5817,6324.0
2019-06-14 14:20:00,192.57,192.59,192.49,192.53,4330.0,182.5627,182.5817,182.4869,182.5248,4330.0
2019-06-14 14:30:00,192.56,192.6,192.51,192.55,2700.0,182.5533,182.5912,182.5059,182.5438,2700.0
2019-06-14 14:40:00,192.52,192.58,192.22,192.42,14287.0,182.5153,182.5722,182.2309,182.4205,14287.0
2019-06-14 14:50:00,192.38,192.38,192.19,192.32,6850.0,182.3826,182.3826,182.2025,182.3257,6850.0
2019-06-14 15:00:00,192.3,192.59,192.29,192.49,7700.0,182.3068,182.5817,182.2973,182.4869,7700.0
2019-06-14 15:10:00,192.51,192.77,192.47,192.75,12046.0,182.5059,182.7523,182.4679,182.7334,12046.0
2019-06-14 15:20:00,192.78,192.94,192.78,192.85,8472.0,182.7618,182.9135,182.7618,182.8282,8472.0
2019-06-14 15:30:00,192.85,193.08,192.72,192.92,15066.0,182.8282,183.0462,182.7049,182.8945,15066.0
2019-06-14 15:40:00,192.9,192.9,192.59,192.61,18038.0,182.8756,182.8756,182.5817,182.6007,18038.0
2019-06-14 15:50:00,192.63,192.81,192.27,192.34,51689.0,182.6196,182.7903,182.2783,182.3447,51689.0
2019-06-17 09:30:00,192.85,192.85,191.43,192.14,7384.0,182.8282,182.8282,181.482,182.1551,7384.0
2019-06-17 09:40:00,192.26,192.46,191.86,192.22,6231.0,182.2688,182.4584,181.8896,182.2309,6231.0
2019-06-17 09:50:00,192.16,192.16,191.84,191.99,13843.0,182.174,182.174,181.8707,182.0129,13843.0
2019-06-17 10:00:00,191.95,192.4,191.93,192.34,10468.0,181.975,182.4016,181.956,182.3447,10468.0
2019-06-17 10:10:00,192.29,192.68,192.26,192.29,3830.0,182.2973,182.667,182.2688,182.2973,3830.0
2019-06-17 10:20:00,192.36,192.5,192.19,192.24,4003.0,182.3636,182.4964,182.2025,182.2499,4003.0
2019-06-17 10:30:00,192.26,192.46,192.19,192.41,3779.0,182.2688,182.4584,182.2025,182.411,3779.0
2019-06-17 10:40:00,192.4,192.42,191.82,191.82,5689.0,182.4016,182.4205,181.8517,181.8517,5689.0
2019-06-17 10:50:00,191.71,192.04,191.61,192.04,4500.0,181.7474,182.0603,181.6526,182.0603,4500.0
2019-06-17 11:00:00,192.07,192.07,191.74,191.82,3400.0,182.0887,182.0887,181.7759,181.8517,3400.0
2019-06-17 11:10:00,191.83,191.96,191.71,191.96,7724.0,181.8612,181.9844,181.7474,181.9844,7724.0
2019-06-17 11:20:00,191.8,191.89,191.67,191.67,3131.0,181.8327,181.9181,181.7095,181.7095,3131.0
2019-06-17 11:30:00,191.67,191.67,191.4,191.48,3302.0,181.7095,181.7095,181.4535,181.5294,3302.0
2019-06-17 11:40:00,191.47,191.49,191.2,191.37,6608.0,181.5199,181.5389,181.2639,181.4251,6608.0
2019-06-17 11:50:00,191.37,191.51,191.14,191.21,27079.0,181.4251,181.5578,181.207,181.2734,27079.0
2019-06-17 12:00:00,191.2,191.26,191.05,191.17,5800.0,181.2639,181.3208,181.1217,181.2355,5800.0
2019-06-17 12:10:00,191.16,191.28,191.15,191.28,5868.0,181.226,181.3398,181.2165,181.3398,5868.0
2019-06-17 12:20:00,191.25,191.64,191.19,191.46,4600.0,181.3113,181.6811,181.2544,181.5104,4600.0
2019-06-17 12:30:00,191.48,191.87,191.41,191.85,5543.0,181.5294,181.8991,181.463,181.8801,5543.0
2019-06-17 12:40:00,191.86,192.43,191.86,192.33,5909.0,181.8896,182.43,181.8896,182.3352,5909.0
2019-06-17 12:50:00,192.35,192.56,192.34,192.34,7766.0,182.3542,182.5533,182.3447,182.3447,7766.0
2019-06-17 13:00:00,192.42,192.72,192.42,192.48,4514.0,182.4205,182.7049,182.4205,182.4774,4514.0
2019-06-17 13:10:00,192.56,192.79,192.55,192.75,4090.0,182.5533,182.7713,182.5438,182.7334,4090.0
2019-06-17 13:20:00,192.78,192.84,192.46,192.75,8553.0,182.7618,182.8187,182.4584,182.7334,8553.0
2019-06-17 13:30:00,192.77,193.15,192.77,193.15,4828.0,182.7523,183.1126,182.7523,183.1126,4828.0
2019-06-17 13:40:00,193.24,193.29,193.11,193.12,6521.0,183.1979,183.2453,183.0747,183.0842,6521.0
2019-06-17 13:50:00,193.19,193.45,193.12,193.4,11353.0,183.1505,183.397,183.0842,183.3496,11353.0
2019-06-17 14:00:00,193.44,193.61,193.43,193.5,7741.0,183.3875,183.5487,183.378,183.4444,7741.0
2019-06-17 14:10:00,193.53,193.6,193.39,193.58,7258.0,183.4728,183.5392,183.3401,183.5202,7258.0
2019-06-17 14:20:00,193.55,193.88,193.41,193.6,14791.0,183.4918,183.8047,183.3591,183.5392,14791.0
2019-06-17 14:30:00,193.6,193.6,193.02,193.05,5941.0,183.5392,183.5392,182.9893,183.0178,5941.0
2019-06-17 14:40:00,193.14,193.14,192.95,192.95,2530.0,183.1031,183.1031,182.923,182.923,2530.0
2019-06-17 14:50:00,192.92,192.94,192.59,192.59,4803.0,182.8945,182.9135,182.5817,182.5817,4803.0
2019-06-17 15:00:00,192.54,192.6,192.47,192.59,5700.0,182.5343,182.5912,182.4679,182.5817,5700.0
2019-06-17 15:10:00,192.55,192.59,192.3,192.33,6403.0,182.5438,182.5817,182.3068,182.3352,6403.0
2019-06-17 15:20:00,192.37,192.4,192.21,192.37,7082.0,182.3731,182.4016,182.2214,182.3731,7082.0
2019-06-17 15:30:00,192.36,192.36,191.9,191.9,13447.0,182.3636,182.3636,181.9275,181.9275,13447.0
2019-06-17 15:40:00,191.91,192.15,191.7,191.7,20746.0,181.937,182.1646,181.7379,181.7379,20746.0
2019-06-17 15:50:00,191.69,191.86,191.44,191.78,47998.0,181.7285,181.8896,181.4915,181.8138,47998.0
2019-06-18 09:30:00,191.96,193.42,191.96,193.42,7751.0,181.9844,183.3686,181.9844,183.3686,7751.0
2019-06-18 09:40:00,193.47,194.35,193.47,194.29,4809.0,183.416,184.2502,183.416,184.1933,4809.0
2019-06-18 09:50:00,194.31,194.66,193.97,194.51,18141.0,184.2123,184.5441,183.89,184.4019,18141.0
2019-06-18 10:00:00,194.41,194.56,194.11,194.35,16244.0,184.3071,184.4493,184.0227,184.2502,16244.0
2019-06-18 10:10:00,194.38,194.59,194.35,194.47,7957.0,184.2787,184.4778,184.2502,184.364,7957.0
2019-06-18 10:20:00,194.42,194.58,194.05,194.09,6763.0,184.3166,184.4683,183.9658,184.0037,6763.0
2019-06-18 10:30:00,194.14,194.14,193.89,193.89,5210.0,184.0511,184.0511,183.8141,183.8141,5210.0
2019-06-18 10:40:00,193.88,194.1,193.87,193.92,4321.0,183.8047,184.0132,183.7952,183.8426,4321.0
2019-06-18 10:50:00,193.85,194.33,193.8,194.25,5097.0,183.7762,184.2313,183.7288,184.1554,5097.0
2019-06-18 11:00:00,194.08,194.16,193.82,193.86,8292.0,183.9943,184.0701,183.7478,183.7857,8292.0
2019-06-18 11:10:00,193.87,193.96,193.57,193.81,5400.0,183.7952,183.8805,183.5108,183.7383,5400.0
2019-06-18 11:20:00,193.82,194.07,193.4,193.64,5100.0,183.7478,183.9848,183.3496,183.5771,5100.0
2019-06-18 11:30:00,193.64,193.79,193.53,193.66,4961.0,183.5771,183.7193,183.4728,183.5961,4961.0
2019-06-18 11:40:00,193.77,193.79,193.5,193.5,2964.0,183.7004,183.7193,183.4444,183.4444,2964.0
2019-06-18 11:50:00,193.46,193.47,193.23,193.24,2500.0,183.4065,183.416,183.1884,183.1979,2500.0
2019-06-18 12:00:00,193.29,193.48,193.28,193.4,2803.0,183.2453,183.4254,183.2358,183.3496,2803.0
2019-06-18 12:10:00,193.3,193.44,193.2,193.3,5404.0,183.2548,183.3875,183.16,183.2548,5404.0
2019-06-18 12:20:00,193.38,193.78,193.35,193.73,5109.0,183.3306,183.7099,183.3022,183.6625,5109.0
2019-06-18 12:30:00,193.7,193.82,193.66,193.82,4556.0,183.634,183.7478,183.5961,183.7478,4556.0
2019-06-18 12:40:00,193.79,194.09,193.79,194.03,8233.0,183.7193,184.0037,183.7193,183.9469,8233.0
2019-06-18 12:50:00,194.03,194.2,193.94,194.2,4486.0,183.9469,184.108,183.8615,184.108,4486.0
2019-06-18 13:00:00,194.14,194.14,193.71,193.8,4451.0,184.0511,184.0511,183.6435,183.7288,4451.0
2019-06-18 13:10:00,193.99,193.99,193.7,193.76,3467.0,183.9089,183.9089,183.634,183.6909,3467.0
2019-06-18 13:20:00,193.7,193.74,193.55,193.72,4278.0,183.634,183.6719,183.4918,183.653,4278.0
2019-06-18 13:30:00,193.86,193.99,193.76,193.93,4914.0,183.7857,183.9089,183.6909,183.8521,4914.0
2019-06-18 13:40:00,193.92,193.92,193.77,193.91,3841.0,183.8426,183.8426,183.7004,183.8331,3841.0
2019-06-18 13:50:00,193.96,194.02,193.85,193.86,3584.0,183.8805,183.9374,183.7762,183.7857,3584.0
2019-06-18 14:00:00,193.87,194.24,193.87,194.24,5234.0,183.7952,184.1459,183.7952,184.1459,5234.0
2019-06-18 14:10:00,194.33,194.37,194.1,194.17,4318.0,184.2313,184.2692,184.0132,184.0796,4318.0
2019-06-18 14:20:00,194.17,194.33,194.17,194.24,5945.0,184.0796,184.2313,184.0796,184.1459,5945.0
2019-06-18 14:30:00,194.19,194.36,194.18,194.18,3878.0,184.0985,184.2597,184.0891,184.0891,3878.0
2019-06-18 14:40:00,194.17,194.41,194.17,194.25,6610.0,184.0796,184.3071,184.0796,184.1554,6610.0
2019-06-18 14:50:00,194.25,194.31,194.06,194.09,5047.0,184.1554,184.2123,183.9753,184.0037,5047.0
2019-06-18 15:00:00,194.06,194.29,193.96,194.25,11897.0,183.9753,184.1933,183.8805,184.1554,11897.0
2019-06-18 15:10:00,194.32,194.35,193.89,194.02,9091.0,184.2218,184.2502,183.8141,183.9374,9091.0
2019-06-18 15:20:00,194.03,194.21,193.96,194.19,10710.0,183.9469,184.1175,183.8805,184.0985,10710.0
2019-06-18 15:30:00,194.13,194.24,193.74,194.01,16233.0,184.0417,184.1459,183.6719,183.9279,16233.0
2019-06-18 15:40:00,194.0,194.15,193.89,194.15,18581.0,183.9184,184.0606,183.8141,184.0606,18581.0
2019-06-18 15:50:00,194.15,194.36,193.9,194.08,55717.0,184.0606,184.2597,183.8236,183.9943,55717.0
2019-06-19 09:30:00,194.58,195.12,193.5,194.53,11082.0,184.4683,184.9802,183.4444,184.4209,11082.0
2019-06-19 09:40:00,194.68,194.76,194.44,194.76,4815.0,184.5631,184.6389,184.3356,184.6389,4815.0
2019-06-19 09:50:00,194.97,194.99,194.62,194.93,2500.0,184.838,184.857,184.5062,184.8001,2500.0
2019-06-19 10:00:00,194.96,195.33,194.9,195.17,15983.0,184.8285,185.1793,184.7716,185.0276,15983.0
2019-06-19 10:10:00,195.12,195.16,194.68,194.73,4100.0,184.9802,185.0181,184.5631,184.6105,4100.0
2019-06-19 10:20:00,194.77,194.96,194.7,194.7,3591.0,184.6484,184.8285,184.582,184.582,3591.0
2019-06-19 10:30:00,194.69,194.87,194.54,194.8,3553.0,184.5726,184.7432,184.4304,184.6768,3553.0
2019-06-19 10:40:00,194.71,194.72,194.32,194.32,4165.0,184.5915,184.601,184.2218,184.2218,4165.0
2019-06-19 10:50:00,194.37,194.41,193.99,194.14,6281.0,184.2692,184.3071,183.9089,184.0511,6281.0
2019-06-19 11:00:00,194.21,194.21,194.0,194.15,5744.0,184.1175,184.1175,183.9184,184.0606,5744.0
2019-06-19 11:10:00,194.11,194.13,193.83,193.95,4613.0,184.0227,184.0417,183.7573,183.871,4613.0
2019-06-19 11:20:00,194.02,194.3,193.92,194.19,4813.0,183.9374,184.2028,183.8426,184.0985,4813.0
2019-06-19 11:30:00,194.34,194.44,194.3,194.34,3997.0,184.2408,184.3356,184.2028,184.2408,3997.0
2019-06-19 11:40:00,194.4,194.59,194.38,194.56,3398.0,184.2976,184.4778,184.2787,184.4493,3398.0
2019-06-19 11:50:00,194.52,194.69,194.45,194.58,4955.0,184.4114,184.5726,184.345,184.4683,4955.0
2019-06-19 12:00:00,194.62,194.62,194.45,194.45,4020.0,184.5062,184.5062,184.345,184.345,4020.0
2019-06-19 12:10:00,194.46,194.85,194.45,194.85,3124.0,184.3545,184.7242,184.345,184.7242,3124.0
2019-06-19 12:20:00,194.81,194.86,194.75,194.81,3600.0,184.6863,184.7337,184.6294,184.6863,3600.0
2019-06-19 12:30:00,194.83,195.35,194.83,195.3,4100.0,184.7053,185.1983,184.7053,185.1509,4100.0
2019-06-19 12:40:00,195.24,195.37,195.1,195.33,3414.0,185.094,185.2172,184.9613,185.1793,3414.0
2019-06-19 12:50:00,195.26,195.42,195.24,195.24,2713.0,185.1129,185.2646,185.094,185.094,2713.0
2019-06-19 13:00:00,195.2,195.4,195.19,195.21,5488.0,185.0561,185.2457,185.0466,185.0655,5488.0
2019-06-19 13:10:00,195.25,195.26,195.16,195.21,3491.0,185.1035,185.1129,185.0181,185.0655,3491.0
2019-06-19 13:20:00,195.2,195.2,195.03,195.15,3970.0,185.0561,185.0561,184.8949,185.0087,3970.0
2019-06-19 13:30:00,195.13,195.28,195.12,195.23,3047.0,184.9897,185.1319,184.9802,185.0845,3047.0
2019-06-19 13:40:00,195.2,195.21,195.06,195.21,3900.0,185.0561,185.0655,184.9233,185.0655,3900.0
2019-06-19 13:50:00,195.22,195.39,195.06,195.07,3365.0,185.075,185.2362,184.9233,184.9328,3365.0
2019-06-19 14:00:00,195.37,195.93,194.68,195.59,6093.0,185.2172,185.7481,184.5631,185.4258,6093.0
2019-06-19 14:10:00,195.66,195.96,195.51,195.89,6722.0,185.4922,185.7766,185.3499,185.7102,6722.0
2019-06-19 14:20:00,195.87,196.02,195.49,195.68,5300.0,185.6912,185.8334,185.331,185.5111,5300.0
2019-06-19 14:30:00,195.74,196.22,195.56,195.56,6414.0,185.568,186.0231,185.3974,185.3974,6414.0
2019-06-19 14:40:00,195.68,195.8,195.43,195.62,4231.0,185.5111,185.6249,185.2741,185.4542,4231.0
2019-06-19 14:50:00,195.68,195.85,195.58,195.84,4700.0,185.5111,185.6723,185.4163,185.6628,4700.0
2019-06-19 15:00:00,195.84,196.39,195.84,196.38,8626.0,185.6628,186.1842,185.6628,186.1747,8626.0
2019-06-19 15:10:00,196.38,196.69,196.27,196.48,14819.0,186.1747,186.4686,186.0705,186.2695,14819.0
2019-06-19 15:20:00,196.58,196.68,196.43,196.58,8253.0,186.3643,186.4591,186.2221,186.3643,8253.0
2019-06-19 15:30:00,196.6,196.93,196.6,196.74,23177.0,186.3833,186.6962,186.3833,186.516,23177.0
2019-06-19 15:40:00,196.69,197.3,196.62,196.85,27070.0,186.4686,187.0469,186.4023,186.6203,27070.0
2019-06-19 15:50:00,196.9,197.2,196.08,196.09,190591.0,186.6677,186.9521,185.8903,185.8998,190591.0
2019-06-20 09:30:00,198.45,199.88,197.86,199.82,40895.0,188.1372,189.4929,187.5778,189.436,40895.0
2019-06-20 09:40:00,199.65,199.98,199.48,199.86,12378.0,189.2748,189.5877,189.1136,189.4739,12378.0
2019-06-20 09:50:00,199.86,200.97,199.8,200.09,28826.0,189.4739,190.5262,189.417,189.6919,28826.0
2019-06-20 10:00:00,199.89,201.08,199.89,201.04,12936.0,189.5023,190.6305,189.5023,190.5926,12936.0
2019-06-20 10:10:00,201.07,201.38,200.93,201.07,17346.0,190.621,190.9149,190.4883,190.621,17346.0
2019-06-20 10:20:00,201.06,201.35,200.95,201.05,17116.0,190.6115,190.8865,190.5072,190.6021,17116.0
2019-06-20 10:30:00,200.97,201.1,200.4,200.49,21106.0,190.5262,190.6495,189.9858,190.0712,21106.0
2019-06-20 10:40:00,200.5,200.7,200.45,200.46,9455.0,190.0806,190.2702,190.0332,190.0427,9455.0
2019-06-20 10:50:00,200.46,200.52,200.11,200.25,15481.0,190.0427,190.0996,189.7109,189.8436,15481.0
2019-06-20 11:00:00,200.18,200.32,199.68,199.76,10403.0,189.7773,189.91,189.3032,189.3791,10403.0
2019-06-20 11:10:00,199.75,199.8,199.38,199.44,6141.0,189.3696,189.417,189.0188,189.0757,6141.0
2019-06-20 11:20:00,199.43,199.71,199.25,199.33,13366.0,189.0662,189.3317,188.8956,188.9714,13366.0
2019-06-20 11:30:00,199.39,199.55,199.35,199.4,9430.0,189.0283,189.18,188.9904,189.0378,9430.0
2019-06-20 11:40:00,199.34,199.75,199.18,199.75,15439.0,188.9809,189.3696,188.8292,189.3696,15439.0
2019-06-20 11:50:00,199.72,199.72,199.21,199.31,9721.0,189.3412,189.3412,188.8577,188.9525,9721.0
2019-06-20 12:00:00,199.23,199.33,199.07,199.18,16001.0,188.8766,188.9714,188.7249,188.8292,16001.0
2019-06-20 12:10:00,199.15,199.2,197.79,197.79,19861.0,188.8008,188.8482,187.5115,187.5115,19861.0
2019-06-20 12:20:00,197.84,198.31,197.75,198.31,8170.0,187.5589,188.0044,187.4735,188.0044,8170.0
2019-06-20 12:30:00,198.21,198.29,197.8,197.94,9671.0,187.9096,187.9855,187.5209,187.6537,9671.0
2019-06-20 12:40:00,197.84,198.09,197.83,197.87,17301.0,187.5589,187.7959,187.5494,187.5873,17301.0
2019-06-20 12:50:00,197.87,197.92,197.6,197.66,6279.0,187.5873,187.6347,187.3313,187.3882,6279.0
2019-06-20 13:00:00,197.55,197.61,197.4,197.59,4305.0,187.2839,187.3408,187.1417,187.3219,4305.0
2019-06-20 13:10:00,197.45,197.59,197.39,197.42,4953.0,187.1891,187.3219,187.1323,187.1607,4953.0
2019-06-20 13:20:00,197.39,197.68,197.39,197.65,10850.0,187.1323,187.4072,187.1323,187.3787,10850.0
2019-06-20 13:30:00,197.66,197.69,197.5,197.58,2400.0,187.3882,187.4167,187.2365,187.3124,2400.0
2019-06-20 13:40:00,197.5,197.5,197.12,197.29,3211.0,187.2365,187.2365,186.8763,187.0374,3211.0
2019-06-20 13:50:00,197.3,197.34,197.12,197.24,3900.0,187.0469,187.0848,186.8763,186.99,3900.0
2019-06-20 14:00:00,197.18,197.31,197.04,197.17,7530.0,186.9332,187.0564,186.8004,186.9237,7530.0
2019-06-20 14:10:00,197.14,197.43,197.03,197.43,7499.0,186.8952,187.1702,186.791,187.1702,7499.0
2019-06-20 14:20:00,197.43,197.45,197.05,197.23,6512.0,187.1702,187.1891,186.8099,186.9806,6512.0
2019-06-20 14:30:00,197.23,197.26,197.1,197.25,7241.0,186.9806,187.009,186.8573,186.9995,7241.0
2019-06-20 14:40:00,197.25,197.51,197.21,197.39,11025.0,186.9995,187.246,186.9616,187.1323,11025.0
2019-06-20 14:50:00,197.39,197.64,197.33,197.61,24043.0,187.1323,187.3693,187.0754,187.3408,24043.0
2019-06-20 15:00:00,197.61,197.61,197.35,197.42,12163.0,187.3408,187.3408,187.0943,187.1607,12163.0
2019-06-20 15:10:00,197.41,197.59,197.4,197.56,6709.0,187.1512,187.3219,187.1417,187.2934,6709.0
2019-06-20 15:20:00,197.59,197.67,197.51,197.57,9558.0,187.3219,187.3977,187.246,187.3029,9558.0
2019-06-20 15:30:00,197.59,197.72,197.51,197.72,18783.0,187.3219,187.4451,187.246,187.4451,18783.0
2019-06-20 15:40:00,197.71,197.9,197.71,197.86,25199.0,187.4356,187.6157,187.4356,187.5778,25199.0
2019-06-20 15:50:00,197.86,198.08,197.26,197.45,222320.0,187.5778,187.7864,187.009,187.1891,222320.0
2019-06-21 09:30:00,197.56,197.56,196.21,196.58,119693.0,187.2934,187.2934,186.0136,186.3643,119693.0
2019-06-21 09:40:00,196.68,197.19,196.24,196.24,7900.0,186.4591,186.9426,186.042,186.042,7900.0
2019-06-21 09:50:00,196.18,196.82,196.0,196.54,8847.0,185.9851,186.5919,185.8145,186.3264,8847.0
2019-06-21 10:00:00,196.55,196.76,196.55,196.62,12458.0,186.3359,186.535,186.3359,186.4023,12458.0
2019-06-21 10:10:00,196.56,196.64,196.33,196.48,5100.0,186.3454,186.4212,186.1273,186.2695,5100.0
2019-06-21 10:20:00,196.46,196.71,196.35,196.54,6125.0,186.2506,186.4876,186.1463,186.3264,6125.0
2019-06-21 10:30:00,196.71,196.71,195.95,195.95,9386.0,186.4876,186.4876,185.7671,185.7671,9386.0
2019-06-21 10:40:00,196.05,196.16,195.84,195.99,7223.0,185.8619,185.9662,185.6628,185.805,7223.0
2019-06-21 10:50:00,195.97,195.97,195.56,195.57,5754.0,185.786,185.786,185.3974,185.4068,5754.0
2019-06-21 11:00:00,195.62,196.59,195.62,196.35,7559.0,185.4542,186.3738,185.4542,186.1463,7559.0
2019-06-21 11:10:00,196.28,196.51,196.23,196.39,6675.0,186.0799,186.298,186.0325,186.1842,6675.0
2019-06-21 11:20:00,196.49,196.62,195.81,195.86,12067.0,186.279,186.4023,185.6344,185.6818,12067.0
2019-06-21 11:30:00,195.85,196.22,195.85,195.99,5803.0,185.6723,186.0231,185.6723,185.805,5803.0
2019-06-21 11:40:00,196.06,196.06,195.66,195.69,4073.0,185.8714,185.8714,185.4922,185.5206,4073.0
2019-06-21 11:50:00,195.68,195.91,195.57,195.91,4749.0,185.5111,185.7292,185.4068,185.7292,4749.0
2019-06-21 12:00:00,195.86,196.16,195.86,196.15,5895.0,185.6818,185.9662,185.6818,185.9567,5895.0
2019-06-21 12:10:00,196.07,196.25,195.98,196.0,9761.0,185.8808,186.0515,185.7955,185.8145,9761.0
2019-06-21 12:20:00,195.93,196.66,195.93,196.19,33401.0,185.7481,186.4402,185.7481,185.9946,33401.0
2019-06-21 12:30:00,196.16,196.41,196.16,196.25,8348.0,185.9662,186.2032,185.9662,186.0515,8348.0
2019-06-21 12:40:00,196.2,196.24,195.94,196.13,4444.0,186.0041,186.042,185.7576,185.9377,4444.0
2019-06-21 12:50:00,196.13,196.32,196.0,196.32,6109.0,185.9377,186.1179,185.8145,186.1179,6109.0
2019-06-21 13:00:00,196.34,196.39,196.15,196.28,13769.0,186.1368,186.1842,185.9567,186.0799,13769.0
2019-06-21 13:10:00,196.18,196.31,196.09,196.11,7479.0,185.9851,186.1084,185.8998,185.9188,7479.0
2019-06-21 13:20:00,196.09,196.16,195.91,196.07,2900.0,185.8998,185.9662,185.7292,185.8808,2900.0
2019-06-21 13:30:00,196.15,196.25,196.15,196.25,2300.0,185.9567,186.0515,185.9567,186.0515,2300.0
2019-06-21 13:40:00,196.17,196.27,196.14,196.18,5682.0,185.9757,186.0705,185.9472,185.9851,5682.0
2019-06-21 13:50:00,196.18,196.23,196.11,196.11,1862.0,185.9851,186.0325,185.9188,185.9188,1862.0
2019-06-21 14:00:00,196.14,196.22,196.0,196.09,3807.0,185.9472,186.0231,185.8145,185.8998,3807.0
2019-06-21 14:10:00,196.04,196.14,195.94,196.13,6755.0,185.8524,185.9472,185.7576,185.9377,6755.0
2019-06-21 14:20:00,196.09,196.25,196.04,196.21,8763.0,185.8998,186.0515,185.8524,186.0136,8763.0
2019-06-21 14:30:00,196.19,196.51,196.19,196.29,11454.0,185.9946,186.298,185.9946,186.0894,11454.0
2019-06-21 14:40:00,196.32,196.46,196.24,196.46,1754.0,186.1179,186.2506,186.042,186.2506,1754.0
2019-06-21 14:50:00,196.5,196.5,196.08,196.09,9451.0,186.2885,186.2885,185.8903,185.8998,9451.0
2019-06-21 15:00:00,196.16,196.23,196.07,196.09,9155.0,185.9662,186.0325,185.8808,185.8998,9155.0
2019-06-21 15:10:00,196.12,196.31,195.98,196.31,15694.0,185.9282,186.1084,185.7955,186.1084,15694.0
2019-06-21 15:20:00,196.24,196.26,196.03,196.15,35409.0,186.042,186.061,185.8429,185.9567,35409.0
2019-06-21 15:30:00,196.13,196.32,195.99,196.23,13918.0,185.9377,186.1179,185.805,186.0325,13918.0
2019-06-21 15:40:00,196.25,196.41,196.11,196.38,52955.0,186.0515,186.2032,185.9188,186.1747,52955.0
2019-06-21 15:50:00,196.41,196.51,194.25,194.62,341065.0,186.2032,186.298,184.1554,184.5062,341065.0
2019-06-24 09:30:00,194.91,196.33,194.85,196.14,15821.0,184.7811,186.1273,184.7242,185.9472,15821.0
2019-06-24 09:40:00,196.24,196.41,195.21,195.66,26110.0,186.042,186.2032,185.0655,185.4922,26110.0
2019-06-24 09:50:00,195.85,196.35,195.46,195.66,23110.0,185.6723,186.1463,185.3025,185.4922,23110.0
2019-06-24 10:00:00,195.59,196.03,195.58,195.91,8673.0,185.4258,185.8429,185.4163,185.7292,8673.0
2019-06-24 10:10:00,196.15,196.44,195.83,195.88,6100.0,185.9567,186.2316,185.6533,185.7007,6100.0
2019-06-24 10:20:00,195.95,196.0,195.69,195.88,4359.0,185.7671,185.8145,185.5206,185.7007,4359.0
2019-06-24 10:30:00,195.84,196.01,195.51,195.51,8700.0,185.6628,185.824,185.3499,185.3499,8700.0
2019-06-24 10:40:00,195.48,195.78,195.31,195.74,4130.0,185.3215,185.6059,185.1603,185.568,4130.0
2019-06-24 10:50:00,195.61,195.68,195.28,195.68,9216.0,185.4448,185.5111,185.1319,185.5111,9216.0
2019-06-24 11:00:00,195.66,195.84,195.41,195.72,7379.0,185.4922,185.6628,185.2551,185.549,7379.0
2019-06-24 11:10:00,195.73,195.89,195.64,195.71,8929.0,185.5585,185.7102,185.4732,185.5396,8929.0
2019-06-24 11:20:00,195.74,196.0,195.47,196.0,3218.0,185.568,185.8145,185.312,185.8145,3218.0
2019-06-24 11:30:00,195.97,196.01,195.85,195.94,5754.0,185.786,185.824,185.6723,185.7576,5754.0
2019-06-24 11:40:00,196.01,196.06,195.53,195.74,8063.0,185.824,185.8714,185.3689,185.568,8063.0
2019-06-24 11:50:00,195.7,195.83,195.69,195.76,4237.0,185.5301,185.6533,185.5206,185.587,4237.0
2019-06-24 12:00:00,195.79,195.89,195.68,195.86,5985.0,185.6154,185.7102,185.5111,185.6818,5985.0
2019-06-24 12:10:00,195.88,196.1,195.84,195.91,6966.0,185.7007,185.9093,185.6628,185.7292,6966.0
2019-06-24 12:20:00,195.85,195.92,195.68,195.68,5310.0,185.6723,185.7386,185.5111,185.5111,5310.0
2019-06-24 12:30:00,195.76,195.97,195.75,195.92,8879.0,185.587,185.786,185.5775,185.7386,8879.0
2019-06-24 12:40:00,195.89,195.89,195.66,195.76,4397.0,185.7102,185.7102,185.4922,185.587,4397.0
2019-06-24 12:50:00,195.76,195.87,195.66,195.75,5318.0,185.587,185.6912,185.4922,185.5775,5318.0
2019-06-24 13:00:00,195.77,195.86,195.66,195.7,5952.0,185.5964,185.6818,185.4922,185.5301,5952.0
2019-06-24 13:10:00,195.65,195.73,195.45,195.49,3895.0,185.4827,185.5585,185.2931,185.331,3895.0
2019-06-24 13:20:00,195.56,195.69,195.47,195.67,6354.0,185.3974,185.5206,185.312,185.5016,6354.0
2019-06-24 13:30:00,195.65,195.8,195.65,195.77,5506.0,185.4827,185.6249,185.4827,185.5964,5506.0
2019-06-24 13:40:00,195.74,195.97,195.72,195.84,9079.0,185.568,185.786,185.549,185.6628,9079.0
2019-06-24 13:50:00,195.91,195.96,195.64,195.89,4874.0,185.7292,185.7766,185.4732,185.7102,4874.0
2019-06-24 14:00:00,195.93,196.01,195.88,195.88,6604.0,185.7481,185.824,185.7007,185.7007,6604.0
2019-06-24 14:10:00,195.92,196.03,195.82,195.85,8251.0,185.7386,185.8429,185.6438,185.6723,8251.0
2019-06-24 14:20:00,195.85,195.91,195.67,195.79,4606.0,185.6723,185.7292,185.5016,185.6154,4606.0
2019-06-24 14:30:00,195.79,195.85,195.56,195.6,4291.0,185.6154,185.6723,185.3974,185.4353,4291.0
2019-06-24 14:40:00,195.58,195.78,195.57,195.78,5892.0,185.4163,185.6059,185.4068,185.6059,5892.0
2019-06-24 14:50:00,195.81,195.94,195.79,195.89,4625.0,185.6344,185.7576,185.6154,185.7102,4625.0
2019-06-24 15:00:00,196.0,196.17,195.88,195.93,8201.0,185.8145,185.9757,185.7007,185.7481,8201.0
2019-06-24 15:10:00,195.93,196.18,195.89,195.91,10018.0,185.7481,185.9851,185.7102,185.7292,10018.0
2019-06-24 15:20:00,195.91,196.16,195.91,196.11,10726.0,185.7292,185.9662,185.7292,185.9188,10726.0
2019-06-24 15:30:00,196.13,196.16,195.81,195.87,16721.0,185.9377,185.9662,185.6344,185.6912,16721.0
2019-06-24 15:40:00,195.9,196.09,195.87,195.92,19328.0,185.7197,185.8998,185.6912,185.7386,19328.0
2019-06-24 15:50:00,195.92,196.07,195.08,195.35,180264.0,185.7386,185.8808,184.9423,185.1983,180264.0
2019-06-25 09:30:00,195.99,196.42,194.7,195.52,12576.0,185.805,186.2127,184.582,185.3594,12576.0
2019-06-25 09:40:00,195.62,196.42,195.61,196.37,8614.0,185.4542,186.2127,185.4448,186.1653,8614.0
2019-06-25 09:50:00,196.28,196.95,196.24,196.54,4200.0,186.0799,186.7151,186.042,186.3264,4200.0
2019-06-25 10:00:00,196.56,197.0,196.56,197.0,5366.0,186.3454,186.7625,186.3454,186.7625,5366.0
2019-06-25 10:10:00,197.01,197.06,196.65,196.87,6580.0,186.772,186.8194,186.4307,186.6393,6580.0
2019-06-25 10:20:00,197.02,197.38,196.97,197.11,6234.0,186.7815,187.1228,186.7341,186.8668,6234.0
2019-06-25 10:30:00,197.02,197.13,196.53,196.55,7400.0,186.7815,186.8858,186.3169,186.3359,7400.0
2019-06-25 10:40:00,196.63,196.72,196.41,196.56,14025.0,186.4117,186.4971,186.2032,186.3454,14025.0
2019-06-25 10:50:00,196.51,196.72,196.28,196.59,11916.0,186.298,186.4971,186.0799,186.3738,11916.0
2019-06-25 11:00:00,196.54,196.54,196.21,196.47,11073.0,186.3264,186.3264,186.0136,186.2601,11073.0
2019-06-25 11:10:00,196.5,196.59,196.35,196.59,6755.0,186.2885,186.3738,186.1463,186.3738,6755.0
2019-06-25 11:20:00,196.55,196.77,196.47,196.62,9418.0,186.3359,186.5445,186.2601,186.4023,9418.0
2019-06-25 11:30:00,196.71,196.91,196.52,196.78,22011.0,186.4876,186.6772,186.3075,186.554,22011.0
2019-06-25 11:40:00,196.74,196.98,196.7,196.96,5161.0,186.516,186.7436,186.4781,186.7246,5161.0
2019-06-25 11:50:00,197.0,197.17,196.9,196.94,15308.0,186.7625,186.9237,186.6677,186.7056,15308.0
2019-06-25 12:00:00,196.92,197.28,196.9,197.2,7448.0,186.6867,187.028,186.6677,186.9521,7448.0
2019-06-25 12:10:00,197.13,197.2,196.79,196.91,23700.0,186.8858,186.9521,186.5634,186.6772,23700.0
2019-06-25 12:20:00,196.97,196.97,196.57,196.71,6673.0,186.7341,186.7341,186.3549,186.4876,6673.0
2019-06-25 12:30:00,196.65,196.65,196.24,196.25,3711.0,186.4307,186.4307,186.042,186.0515,3711.0
2019-06-25 12:40:00,196.27,196.52,196.08,196.5,31789.0,186.0705,186.3075,185.8903,186.2885,31789.0
2019-06-25 12:50:00,196.46,196.62,196.42,196.48,8025.0,186.2506,186.4023,186.2127,186.2695,8025.0
2019-06-25 13:00:00,196.48,196.48,195.75,195.89,7400.0,186.2695,186.2695,185.5775,185.7102,7400.0
2019-06-25 13:10:00,195.89,195.92,195.68,195.85,4500.0,185.7102,185.7386,185.5111,185.6723,4500.0
2019-06-25 13:20:00,195.76,195.82,195.63,195.7,4700.0,185.587,185.6438,185.4637,185.5301,4700.0
2019-06-25 13:30:00,195.66,196.02,195.53,195.8,5600.0,185.4922,185.8334,185.3689,185.6249,5600.0
2019-06-25 13:40:00,195.85,196.02,195.84,195.87,4100.0,185.6723,185.8334,185.6628,185.6912,4100.0
2019-06-25 13:50:00,195.87,195.92,195.43,195.43,3900.0,185.6912,185.7386,185.2741,185.2741,3900.0
2019-06-25 14:00:00,195.47,195.47,195.2,195.33,6533.0,185.312,185.312,185.0561,185.1793,6533.0
2019-06-25 14:10:00,195.33,195.39,195.17,195.2,5858.0,185.1793,185.2362,185.0276,185.0561,5858.0
2019-06-25 14:20:00,195.15,195.15,194.8,194.8,6086.0,185.0087,185.0087,184.6768,184.6768,6086.0
2019-06-25 14:30:00,194.93,194.99,194.53,194.56,6900.0,184.8001,184.857,184.4209,184.4493,6900.0
2019-06-25 14:40:00,194.6,194.7,194.43,194.65,6900.0,184.4872,184.582,184.3261,184.5346,6900.0
2019-06-25 14:50:00,194.68,194.75,194.49,194.7,5104.0,184.5631,184.6294,184.383,184.582,5104.0
2019-06-25 15:00:00,194.71,195.04,194.64,194.9,8238.0,184.5915,184.9044,184.5252,184.7716,8238.0
2019-06-25 15:10:00,194.85,194.85,194.54,194.6,9141.0,184.7242,184.7242,184.4304,184.4872,9141.0
2019-06-25 15:20:00,194.63,194.95,194.63,194.72,10026.0,184.5157,184.8191,184.5157,184.601,10026.0
2019-06-25 15:30:00,194.75,194.79,194.26,194.62,17376.0,184.6294,184.6674,184.1649,184.5062,17376.0
2019-06-25 15:40:00,194.64,194.91,194.58,194.78,37705.0,184.5252,184.7811,184.4683,184.6579,37705.0
2019-06-25 15:50:00,194.79,194.92,193.76,193.87,222631.0,184.6674,184.7906,183.6909,183.7952,222631.0
2019-06-26 09:30:00,194.52,194.52,193.79,194.1,9265.0,184.4114,184.4114,183.7193,184.0132,9265.0
2019-06-26 09:40:00,194.27,194.27,193.42,193.81,4278.0,184.1744,184.1744,183.3686,183.7383,4278.0
2019-06-26 09:50:00,193.66,193.84,193.45,193.49,6706.0,183.5961,183.7667,183.397,183.4349,6706.0
2019-06-26 10:00:00,193.72,194.05,193.49,193.92,8413.0,183.653,183.9658,183.4349,183.8426,8413.0
2019-06-26 10:10:00,193.95,193.95,193.41,193.52,5627.0,183.871,183.871,183.3591,183.4634,5627.0
2019-06-26 10:20:00,193.56,193.6,193.27,193.47,4492.0,183.5013,183.5392,183.2264,183.416,4492.0
2019-06-26 10:30:00,193.47,193.53,193.32,193.42,10532.0,183.416,183.4728,183.2738,183.3686,10532.0
2019-06-26 10:40:00,193.38,193.41,193.01,193.19,6621.0,183.3306,183.3591,182.9799,183.1505,6621.0
2019-06-26 10:50:00,193.36,193.48,193.15,193.39,6159.0,183.3117,183.4254,183.1126,183.3401,6159.0
2019-06-26 11:00:00,193.36,193.83,193.32,193.7,6896.0,183.3117,183.7573,183.2738,183.634,6896.0
2019-06-26 11:10:00,193.72,193.77,193.42,193.49,5948.0,183.653,183.7004,183.3686,183.4349,5948.0
2019-06-26 11:20:00,193.49,193.9,193.49,193.76,5173.0,183.4349,183.8236,183.4349,183.6909,5173.0
2019-06-26 11:30:00,193.93,193.93,193.6,193.6,4516.0,183.8521,183.8521,183.5392,183.5392,4516.0
2019-06-26 11:40:00,193.6,193.72,193.46,193.46,3147.0,183.5392,183.653,183.4065,183.4065,3147.0
2019-06-26 11:50:00,193.46,193.71,193.3,193.71,4647.0,183.4065,183.6435,183.2548,183.6435,4647.0
2019-06-26 12:00:00,193.66,193.71,193.3,193.36,2882.0,183.5961,183.6435,183.2548,183.3117,2882.0
2019-06-26 12:10:00,193.44,193.61,193.28,193.37,2603.0,183.3875,183.5487,183.2358,183.3212,2603.0
2019-06-26 12:20:00,193.38,193.4,193.25,193.4,1800.0,183.3306,183.3496,183.2074,183.3496,1800.0
2019-06-26 12:30:00,193.35,193.45,193.05,193.16,3428.0,183.3022,183.397,183.0178,183.1221,3428.0
2019-06-26 12:40:00,193.19,193.39,193.19,193.25,3703.0,183.1505,183.3401,183.1505,183.2074,3703.0
2019-06-26 12:50:00,193.2,193.25,193.06,193.17,1915.0,183.16,183.2074,183.0273,183.1316,1915.0
2019-06-26 13:00:00,193.17,193.17,192.94,192.96,3125.0,183.1316,183.1316,182.9135,182.9325,3125.0
2019-06-26 13:10:00,192.91,193.08,192.83,193.08,2256.0,182.8851,183.0462,182.8092,183.0462,2256.0
2019-06-26 13:20:00,193.12,193.24,192.71,192.91,4201.0,183.0842,183.1979,182.6955,182.8851,4201.0
2019-06-26 13:30:00,192.88,192.88,192.65,192.76,2095.0,182.8566,182.8566,182.6386,182.7429,2095.0
2019-06-26 13:40:00,192.7,192.8,192.61,192.8,2300.0,182.686,182.7808,182.6007,182.7808,2300.0
2019-06-26 13:50:00,192.73,192.85,192.66,192.68,4852.0,182.7144,182.8282,182.6481,182.667,4852.0
2019-06-26 14:00:00,192.68,192.89,192.62,192.82,6334.0,182.667,182.8661,182.6101,182.7997,6334.0
2019-06-26 14:10:00,192.87,193.15,192.87,193.06,7976.0,182.8471,183.1126,182.8471,183.0273,7976.0
2019-06-26 14:20:00,193.08,193.17,192.77,192.97,5400.0,183.0462,183.1316,182.7523,182.9419,5400.0
2019-06-26 14:30:00,193.0,193.04,192.8,193.04,4428.0,182.9704,183.0083,182.7808,183.0083,4428.0
2019-06-26 14:40:00,193.07,193.2,192.95,193.1,4866.0,183.0367,183.16,182.923,183.0652,4866.0
2019-06-26 14:50:00,193.09,193.29,192.88,193.23,4591.0,183.0557,183.2453,182.8566,183.1884,4591.0
2019-06-26 15:00:00,193.25,193.45,193.24,193.36,5602.0,183.2074,183.397,183.1979,183.3117,5602.0
2019-06-26 15:10:00,193.37,193.67,193.26,193.55,8035.0,183.3212,183.6056,183.2169,183.4918,8035.0
2019-06-26 15:20:00,193.54,193.62,193.38,193.55,9244.0,183.4823,183.5582,183.3306,183.4918,9244.0
2019-06-26 15:30:00,193.52,193.81,193.41,193.78,15323.0,183.4634,183.7383,183.3591,183.7099,15323.0
2019-06-26 15:40:00,193.78,193.98,193.69,193.89,21206.0,183.7099,183.8995,183.6245,183.8141,21206.0
2019-06-26 15:50:00,193.88,194.16,193.84,193.88,70728.0,183.8047,184.0701,183.7667,183.8047,70728.0
2019-06-27 09:30:00,195.15,195.34,193.55,194.78,9035.0,185.0087,185.1888,183.4918,184.6579,9035.0
2019-06-27 09:40:00,194.64,195.37,194.64,195.24,3300.0,184.5252,185.2172,184.5252,185.094,3300.0
2019-06-27 09:50:00,194.89,195.65,194.89,195.48,8143.0,184.7622,185.4827,184.7622,185.3215,8143.0
2019-06-27 10:00:00,195.47,195.54,195.2,195.48,6832.0,185.312,185.3784,185.0561,185.3215,6832.0
2019-06-27 10:10:00,195.5,195.5,195.07,195.19,3220.0,185.3405,185.3405,184.9328,185.0466,3220.0
2019-06-27 10:20:00,195.32,195.33,194.64,194.64,5137.0,185.1698,185.1793,184.5252,184.5252,5137.0
2019-06-27 10:30:00,194.71,194.76,194.46,194.67,4359.0,184.5915,184.6389,184.3545,184.5536,4359.0
2019-06-27 10:40:00,194.63,194.85,194.33,194.85,3747.0,184.5157,184.7242,184.2313,184.7242,3747.0
2019-06-27 10:50:00,194.8,194.9,194.58,194.58,2587.0,184.6768,184.7716,184.4683,184.4683,2587.0
2019-06-27 11:00:00,194.52,194.52,194.32,194.39,2000.0,184.4114,184.4114,184.2218,184.2882,2000.0
2019-06-27 11:10:00,194.25,194.43,194.0,194.16,6300.0,184.1554,184.3261,183.9184,184.0701,6300.0
2019-06-27 11:20:00,194.13,194.15,193.79,193.92,3420.0,184.0417,184.0606,183.7193,183.8426,3420.0
2019-06-27 11:30:00,193.78,194.0,193.78,194.0,1598.0,183.7099,183.9184,183.7099,183.9184,1598.0
2019-06-27 11:40:00,194.06,194.19,193.98,194.14,1700.0,183.9753,184.0985,183.8995,184.0511,1700.0
2019-06-27 11:50:00,194.1,194.21,193.9,194.07,3504.0,184.0132,184.1175,183.8236,183.9848,3504.0
2019-06-27 12:00:00,194.17,194.69,194.17,194.66,5119.0,184.0796,184.5726,184.0796,184.5441,5119.0
2019-06-27 12:10:00,194.66,194.74,194.5,194.57,4644.0,184.5441,184.62,184.3924,184.4588,4644.0
2019-06-27 12:20:00,194.53,194.81,194.53,194.77,3379.0,184.4209,184.6863,184.4209,184.6484,3379.0
2019-06-27 12:30:00,194.81,194.96,194.75,194.9,3001.0,184.6863,184.8285,184.6294,184.7716,3001.0
2019-06-27 12:40:00,194.88,194.97,194.71,194.96,2999.0,184.7527,184.838,184.5915,184.8285,2999.0
2019-06-27 12:50:00,194.98,195.08,194.94,194.94,2848.0,184.8475,184.9423,184.8096,184.8096,2848.0
2019-06-27 13:00:00,194.91,195.17,194.91,195.02,3397.0,184.7811,185.0276,184.7811,184.8854,3397.0
2019-06-27 13:10:00,194.91,194.93,194.75,194.88,2300.0,184.7811,184.8001,184.6294,184.7527,2300.0
2019-06-27 13:20:00,194.91,195.14,194.91,195.12,2499.0,184.7811,184.9992,184.7811,184.9802,2499.0
2019-06-27 13:30:00,195.07,195.35,195.06,195.24,4158.0,184.9328,185.1983,184.9233,185.094,4158.0
2019-06-27 13:40:00,195.2,195.25,195.14,195.25,2200.0,185.0561,185.1035,184.9992,185.1035,2200.0
2019-06-27 13:50:00,195.19,195.23,195.03,195.11,3009.0,185.0466,185.0845,184.8949,184.9707,3009.0
2019-06-27 14:00:00,195.13,195.41,195.05,195.34,4756.0,184.9897,185.2551,184.9139,185.1888,4756.0
2019-06-27 14:10:00,195.34,195.45,195.33,195.42,2200.0,185.1888,185.2931,185.1793,185.2646,2200.0
2019-06-27 14:20:00,195.36,195.36,195.17,195.27,2000.0,185.2077,185.2077,185.0276,185.1224,2000.0
2019-06-27 14:30:00,195.29,195.44,195.18,195.25,4500.0,185.1414,185.2836,185.0371,185.1035,4500.0
2019-06-27 14:40:00,195.26,195.26,195.07,195.18,3300.0,185.1129,185.1129,184.9328,185.0371,3300.0
2019-06-27 14:50:00,195.23,195.25,194.93,194.99,4538.0,185.0845,185.1035,184.8001,184.857,4538.0
2019-06-27 15:00:00,195.02,195.14,194.96,195.05,3600.0,184.8854,184.9992,184.8285,184.9139,3600.0
2019-06-27 15:10:00,195.01,195.13,194.76,194.76,4011.0,184.8759,184.9897,184.6389,184.6389,4011.0
2019-06-27 15:20:00,194.84,195.0,194.76,195.0,4146.0,184.7148,184.8665,184.6389,184.8665,4146.0
2019-06-27 15:30:00,195.02,195.22,194.85,195.22,4900.0,184.8854,185.075,184.7242,185.075,4900.0
2019-06-27 15:40:00,195.2,195.4,195.18,195.21,7812.0,185.0561,185.2457,185.0371,185.0655,7812.0
2019-06-27 15:50:00,195.23,195.53,195.14,195.24,40353.0,185.0845,185.3689,184.9992,185.094,40353.0
2019-06-28 09:30:00,196.28,196.74,195.95,195.98,6382.0,186.0799,186.516,185.7671,185.7955,6382.0
2019-06-28 09:40:00,195.77,196.09,195.65,195.87,7903.0,185.5964,185.8998,185.4827,185.6912,7903.0
2019-06-28 09:50:00,195.76,196.18,195.76,196.18,1271.0,185.587,185.9851,185.587,185.9851,1271.0
2019-06-28 10:00:00,196.15,196.59,195.98,196.52,10843.0,185.9567,186.3738,185.7955,186.3075,10843.0
2019-06-28 10:10:00,196.67,196.83,196.36,196.37,11603.0,186.4497,186.6014,186.1558,186.1653,11603.0
2019-06-28 10:20:00,196.29,196.39,196.13,196.22,7254.0,186.0894,186.1842,185.9377,186.0231,7254.0
2019-06-28 10:30:00,196.22,196.36,196.19,196.32,6205.0,186.0231,186.1558,185.9946,186.1179,6205.0
2019-06-28 10:40:00,196.57,196.63,196.4,196.46,7001.0,186.3549,186.4117,186.1937,186.2506,7001.0
2019-06-28 10:50:00,196.35,196.35,196.15,196.31,6815.0,186.1463,186.1463,185.9567,186.1084,6815.0
2019-06-28 11:00:00,196.29,196.29,195.98,195.98,5601.0,186.0894,186.0894,185.7955,185.7955,5601.0
2019-06-28 11:10:00,196.02,196.05,195.81,195.84,6010.0,185.8334,185.8619,185.6344,185.6628,6010.0
2019-06-28 11:20:00,195.83,195.97,195.56,195.9,7074.0,185.6533,185.786,185.3974,185.7197,7074.0
2019-06-28 11:30:00,195.88,196.18,195.87,196.09,6075.0,185.7007,185.9851,185.6912,185.8998,6075.0
2019-06-28 11:40:00,196.11,196.19,195.81,195.82,5821.0,185.9188,185.9946,185.6344,185.6438,5821.0
2019-06-28 11:50:00,195.9,196.02,195.82,195.82,2555.0,185.7197,185.8334,185.6438,185.6438,2555.0
2019-06-28 12:00:00,195.8,196.14,195.8,196.05,7451.0,185.6249,185.9472,185.6249,185.8619,7451.0
2019-06-28 12:10:00,196.04,196.31,195.98,196.3,2695.0,185.8524,186.1084,185.7955,186.0989,2695.0
2019-06-28 12:20:00,196.25,196.64,196.24,196.42,5797.0,186.0515,186.4212,186.042,186.2127,5797.0
2019-06-28 12:30:00,196.42,196.56,196.32,196.32,6400.0,186.2127,186.3454,186.1179,186.1179,6400.0
2019-06-28 12:40:00,196.3,196.5,196.3,196.5,7225.0,186.0989,186.2885,186.0989,186.2885,7225.0
2019-06-28 12:50:00,196.5,196.5,196.2,196.26,3555.0,186.2885,186.2885,186.0041,186.061,3555.0
2019-06-28 13:00:00,196.22,196.26,196.1,196.13,7022.0,186.0231,186.061,185.9093,185.9377,7022.0
2019-06-28 13:10:00,196.16,196.3,195.97,196.28,9067.0,185.9662,186.0989,185.786,186.0799,9067.0
2019-06-28 13:20:00,196.26,196.67,196.24,196.66,19608.0,186.061,186.4497,186.042,186.4402,19608.0
2019-06-28 13:30:00,196.71,196.73,196.57,196.64,4975.0,186.4876,186.5065,186.3549,186.4212,4975.0
2019-06-28 13:40:00,196.63,196.7,196.43,196.53,5819.0,186.4117,186.4781,186.2221,186.3169,5819.0
2019-06-28 13:50:00,196.63,196.71,196.49,196.66,11183.0,186.4117,186.4876,186.279,186.4402,11183.0
2019-06-28 14:00:00,196.68,196.72,196.47,196.48,7763.0,186.4591,186.4971,186.2601,186.2695,7763.0
2019-06-28 14:10:00,196.51,196.51,196.33,196.42,6622.0,186.298,186.298,186.1273,186.2127,6622.0
2019-06-28 14:20:00,196.47,196.47,196.17,196.28,6305.0,186.2601,186.2601,185.9757,186.0799,6305.0
2019-06-28 14:30:00,196.31,196.35,195.96,195.96,9525.0,186.1084,186.1463,185.7766,185.7766,9525.0
2019-06-28 14:40:00,195.95,196.04,195.65,195.79,11954.0,185.7671,185.8524,185.4827,185.6154,11954.0
2019-06-28 14:50:00,195.75,195.79,195.48,195.58,9016.0,185.5775,185.6154,185.3215,185.4163,9016.0
2019-06-28 15:00:00,195.6,195.64,195.38,195.52,11252.0,185.4353,185.4732,185.2267,185.3594,11252.0
2019-06-28 15:10:00,195.52,195.57,195.37,195.57,16019.0,185.3594,185.4068,185.2172,185.4068,16019.0
2019-06-28 15:20:00,195.57,195.7,195.51,195.52,16151.0,185.4068,185.5301,185.3499,185.3594,16151.0
2019-06-28 15:30:00,195.51,195.94,195.43,195.92,25898.0,185.3499,185.7576,185.2741,185.7386,25898.0
2019-06-28 15:40:00,195.95,196.53,195.86,195.94,47951.0,185.7671,186.3169,185.6818,185.7576,47951.0
2019-06-28 15:50:00,195.94,197.64,195.93,196.41,236367.0,185.7576,187.3693,185.7481,186.2032,236367.0
2019-07-01 09:30:00,198.46,198.83,197.44,198.33,27877.0,188.1466,188.4974,187.1797,188.0234,27877.0
2019-07-01 09:40:00,198.27,198.97,198.22,198.3,12891.0,187.9665,188.6301,187.9191,187.995,12891.0
2019-07-01 09:50:00,198.23,198.52,198.07,198.08,18125.0,187.9286,188.2035,187.7769,187.7864,18125.0
2019-07-01 10:00:00,198.39,199.26,198.39,199.11,11946.0,188.0803,188.9051,188.0803,188.7629,11946.0
2019-07-01 10:10:00,199.07,199.07,198.55,198.74,15677.0,188.7249,188.7249,188.232,188.4121,15677.0
2019-07-01 10:20:00,198.75,198.82,198.41,198.43,9703.0,188.4216,188.4879,188.0992,188.1182,9703.0
2019-07-01 10:30:00,198.43,198.9,198.34,198.66,12520.0,188.1182,188.5638,188.0329,188.3363,12520.0
2019-07-01 10:40:00,198.62,198.91,198.58,198.76,7300.0,188.2983,188.5733,188.2604,188.4311,7300.0
2019-07-01 10:50:00,198.75,198.78,198.58,198.7,8297.0,188.4216,188.45,188.2604,188.3742,8297.0
2019-07-01 11:00:00,198.74,198.83,198.49,198.66,6554.0,188.4121,188.4974,188.1751,188.3363,6554.0
2019-07-01 11:10:00,198.62,199.09,198.62,199.08,4300.0,188.2983,188.7439,188.2983,188.7344,4300.0
2019-07-01 11:20:00,199.15,199.15,198.69,198.72,6699.0,188.8008,188.8008,188.3647,188.3931,6699.0
2019-07-01 11:30:00,198.71,199.37,198.71,199.3,6348.0,188.3837,189.0094,188.3837,188.943,6348.0
2019-07-01 11:40:00,199.28,199.28,198.69,198.75,15778.0,188.924,188.924,188.3647,188.4216,15778.0
2019-07-01 11:50:00,198.71,198.8,198.54,198.58,11012.0,188.3837,188.469,188.2225,188.2604,11012.0
2019-07-01 12:00:00,198.72,198.94,198.67,198.91,4420.0,188.3931,188.6017,188.3457,188.5733,4420.0
2019-07-01 12:10:00,198.98,199.16,198.91,199.05,2950.0,188.6396,188.8103,188.5733,188.706,2950.0
2019-07-01 12:20:00,198.99,199.0,198.72,198.76,4642.0,188.6491,188.6586,188.3931,188.4311,4642.0
2019-07-01 12:30:00,198.8,198.89,198.64,198.81,4929.0,188.469,188.5543,188.3173,188.4785,4929.0
2019-07-01 12:40:00,198.83,198.83,198.5,198.51,3979.0,188.4974,188.4974,188.1846,188.194,3979.0
2019-07-01 12:50:00,198.55,198.55,198.04,198.04,2700.0,188.232,188.232,187.7485,187.7485,2700.0
2019-07-01 13:00:00,198.11,198.39,197.99,198.31,5130.0,187.8148,188.0803,187.7011,188.0044,5130.0
2019-07-01 13:10:00,198.24,198.24,197.8,197.84,4500.0,187.9381,187.9381,187.5209,187.5589,4500.0
2019-07-01 13:20:00,197.71,197.9,197.71,197.89,5255.0,187.4356,187.6157,187.4356,187.6063,5255.0
2019-07-01 13:30:00,197.84,198.04,197.77,197.93,5311.0,187.5589,187.7485,187.4925,187.6442,5311.0
2019-07-01 13:40:00,197.95,198.21,197.86,198.15,4790.0,187.6632,187.9096,187.5778,187.8528,4790.0
2019-07-01 13:50:00,198.1,198.21,197.93,198.1,4000.0,187.8054,187.9096,187.6442,187.8054,4000.0
2019-07-01 14:00:00,198.21,198.21,197.83,197.86,4067.0,187.9096,187.9096,187.5494,187.5778,4067.0
2019-07-01 14:10:00,197.88,197.98,197.64,197.65,6182.0,187.5968,187.6916,187.3693,187.3787,6182.0
2019-07-01 14:20:00,197.62,197.79,197.45,197.51,7244.0,187.3503,187.5115,187.1891,187.246,7244.0
2019-07-01 14:30:00,197.52,197.66,197.52,197.58,3403.0,187.2555,187.3882,187.2555,187.3124,3403.0
2019-07-01 14:40:00,197.65,197.75,197.61,197.71,5971.0,187.3787,187.4735,187.3408,187.4356,5971.0
2019-07-01 14:50:00,197.65,197.81,197.64,197.68,6757.0,187.3787,187.5304,187.3693,187.4072,6757.0
2019-07-01 15:00:00,197.66,198.05,197.66,197.96,10484.0,187.3882,187.758,187.3882,187.6726,10484.0
2019-07-01 15:10:00,197.95,198.38,197.92,198.35,12410.0,187.6632,188.0708,187.6347,188.0424,12410.0
2019-07-01 15:20:00,198.34,198.37,198.14,198.28,9002.0,188.0329,188.0613,187.8433,187.976,9002.0
2019-07-01 15:30:00,198.3,198.45,198.18,198.45,11900.0,187.995,188.1372,187.8812,188.1372,11900.0
2019-07-01 15:40:00,198.47,198.53,198.29,198.49,12103.0,188.1561,188.213,187.9855,188.1751,12103.0
2019-07-01 15:50:00,198.46,198.81,198.13,198.37,97613.0,188.1466,188.4785,187.8338,188.0613,97613.0
2019-07-02 09:30:00,198.12,199.21,198.12,199.12,9123.0,187.8243,188.8577,187.8243,188.7723,9123.0
2019-07-02 09:40:00,198.93,199.33,198.71,199.32,10860.0,188.5922,188.9714,188.3837,188.962,10860.0
2019-07-02 09:50:00,199.2,199.2,198.64,198.7,5674.0,188.8482,188.8482,188.3173,188.3742,5674.0
2019-07-02 10:00:00,198.71,199.17,198.7,198.92,4599.0,188.3837,188.8198,188.3742,188.5827,4599.0
2019-07-02 10:10:00,198.83,199.15,198.67,199.14,3448.0,188.4974,188.8008,188.3457,188.7913,3448.0
2019-07-02 10:20:00,199.11,199.8,199.05,199.8,4326.0,188.7629,189.417,188.706,189.417,4326.0
2019-07-02 10:30:00,199.69,199.98,199.62,199.83,4400.0,189.3127,189.5877,189.2464,189.4455,4400.0
2019-07-02 10:40:00,199.83,199.89,199.63,199.82,6067.0,189.4455,189.5023,189.2558,189.436,6067.0
2019-07-02 10:50:00,199.79,200.03,199.71,199.71,15441.0,189.4075,189.6351,189.3317,189.3317,15441.0
2019-07-02 11:00:00,199.72,200.09,199.72,199.99,3702.0,189.3412,189.6919,189.3412,189.5971,3702.0
2019-07-02 11:10:00,200.04,200.14,199.97,200.05,5929.0,189.6445,189.7393,189.5782,189.654,5929.0
2019-07-02 11:20:00,200.05,200.26,199.9,199.9,7809.0,189.654,189.8531,189.5118,189.5118,7809.0
2019-07-02 11:30:00,199.9,199.97,199.69,199.71,4508.0,189.5118,189.5782,189.3127,189.3317,4508.0
2019-07-02 11:40:00,199.57,200.22,199.57,200.22,3201.0,189.199,189.8152,189.199,189.8152,3201.0
2019-07-02 11:50:00,200.16,200.23,199.96,200.13,5794.0,189.7583,189.8247,189.5687,189.7299,5794.0
2019-07-02 12:00:00,200.16,200.23,199.96,200.14,3586.0,189.7583,189.8247,189.5687,189.7393,3586.0
2019-07-02 12:10:00,200.16,200.26,199.91,200.23,7067.0,189.7583,189.8531,189.5213,189.8247,7067.0
2019-07-02 12:20:00,200.19,200.2,199.73,199.73,4782.0,189.7867,189.7962,189.3506,189.3506,4782.0
2019-07-02 12:30:00,199.93,199.94,199.43,199.92,9081.0,189.5403,189.5497,189.0662,189.5308,9081.0
2019-07-02 12:40:00,199.86,200.15,199.84,200.11,3500.0,189.4739,189.7488,189.4549,189.7109,3500.0
2019-07-02 12:50:00,200.08,200.24,199.95,200.2,12560.0,189.6825,189.8341,189.5592,189.7962,12560.0
2019-07-02 13:00:00,200.14,200.29,199.96,200.29,7529.0,189.7393,189.8815,189.5687,189.8815,7529.0
2019-07-02 13:10:00,200.32,200.33,200.23,200.33,6296.0,189.91,189.9195,189.8247,189.9195,6296.0
2019-07-02 13:20:00,200.42,200.48,200.38,200.42,6950.0,190.0048,190.0617,189.9669,190.0048,6950.0
2019-07-02 13:30:00,200.43,200.52,200.25,200.45,9685.0,190.0143,190.0996,189.8436,190.0332,9685.0
2019-07-02 13:40:00,200.4,200.59,200.37,200.59,5993.0,189.9858,190.166,189.9574,190.166,5993.0
2019-07-02 13:50:00,200.54,200.54,200.28,200.4,4535.0,190.1186,190.1186,189.8721,189.9858,4535.0
2019-07-02 14:00:00,200.4,200.6,200.32,200.56,14422.0,189.9858,190.1754,189.91,190.1375,14422.0
2019-07-02 14:10:00,200.58,200.6,200.47,200.47,16122.0,190.1565,190.1754,190.0522,190.0522,16122.0
2019-07-02 14:20:00,200.49,200.49,200.3,200.36,6554.0,190.0712,190.0712,189.891,189.9479,6554.0
2019-07-02 14:30:00,200.4,200.42,200.18,200.25,7419.0,189.9858,190.0048,189.7773,189.8436,7419.0
2019-07-02 14:40:00,200.22,200.26,199.95,199.96,4794.0,189.8152,189.8531,189.5592,189.5687,4794.0
2019-07-02 14:50:00,199.92,199.92,199.57,199.67,6364.0,189.5308,189.5308,189.199,189.2938,6364.0
2019-07-02 15:00:00,199.7,200.01,199.62,199.89,6928.0,189.3222,189.6161,189.2464,189.5023,6928.0
2019-07-02 15:10:00,199.88,199.98,199.61,199.91,7511.0,189.4929,189.5877,189.2369,189.5213,7511.0
2019-07-02 15:20:00,199.86,199.89,199.7,199.76,5602.0,189.4739,189.5023,189.3222,189.3791,5602.0
2019-07-02 15:30:00,199.72,199.93,199.71,199.9,6434.0,189.3412,189.5403,189.3317,189.5118,6434.0
2019-07-02 15:40:00,199.91,200.05,199.79,199.87,13139.0,189.5213,189.654,189.4075,189.4834,13139.0
2019-07-02 15:50:00,199.87,200.28,199.84,200.28,31519.0,189.4834,189.8721,189.4549,189.8721,31519.0
2019-07-03 09:30:00,201.44,201.47,200.27,200.91,8479.0,190.9718,191.0002,189.8626,190.4693,8479.0
2019-07-03 09:40:00,200.81,201.6,200.81,200.91,6012.0,190.3745,191.1235,190.3745,190.4693,6012.0
2019-07-03 09:50:00,200.89,201.71,200.8,201.71,4046.0,190.4504,191.2278,190.365,191.2278,4046.0
2019-07-03 10:00:00,201.72,201.86,201.57,201.84,5155.0,191.2372,191.37,191.095,191.351,5155.0
2019-07-03 10:10:00,201.67,202.25,201.67,202.08,3040.0,191.1898,191.7397,191.1898,191.5785,3040.0
2019-07-03 10:20:00,202.04,202.04,201.67,201.9,3973.0,191.5406,191.5406,191.1898,191.4079,3973.0
2019-07-03 10:30:00,201.96,202.27,201.96,202.17,4009.0,191.4648,191.7587,191.4648,191.6638,4009.0
2019-07-03 10:40:00,202.25,202.31,201.93,202.04,3082.0,191.7397,191.7966,191.4363,191.5406,3082.0
2019-07-03 10:50:00,202.05,202.25,201.93,202.25,3159.0,191.5501,191.7397,191.4363,191.7397,3159.0
2019-07-03 11:00:00,202.28,202.35,202.19,202.31,3100.0,191.7681,191.8345,191.6828,191.7966,3100.0
2019-07-03 11:10:00,202.27,202.27,201.86,201.86,5752.0,191.7587,191.7587,191.37,191.37,5752.0
2019-07-03 11:20:00,201.82,201.92,201.67,201.92,4945.0,191.332,191.4268,191.1898,191.4268,4945.0
2019-07-03 11:30:00,201.86,201.87,201.68,201.75,8316.0,191.37,191.3794,191.1993,191.2657,8316.0
2019-07-03 11:40:00,201.82,201.9,201.49,201.52,8578.0,191.332,191.4079,191.0192,191.0476,8578.0
2019-07-03 11:50:00,201.51,201.63,201.43,201.49,9858.0,191.0381,191.1519,190.9623,191.0192,9858.0
2019-07-03 12:00:00,201.54,201.63,201.45,201.58,6999.0,191.0666,191.1519,190.9813,191.1045,6999.0
2019-07-03 12:10:00,201.57,201.59,201.42,201.58,8533.0,191.095,191.114,190.9528,191.1045,8533.0
2019-07-03 12:20:00,201.55,201.85,201.55,201.84,5509.0,191.0761,191.3605,191.0761,191.351,5509.0
2019-07-03 12:30:00,201.85,202.05,201.84,202.03,7121.0,191.3605,191.5501,191.351,191.5311,7121.0
2019-07-03 12:40:00,202.0,202.16,201.78,202.16,9476.0,191.5027,191.6544,191.2941,191.6544,9476.0
2019-07-03 12:50:00,202.21,202.73,202.21,202.62,15876.0,191.7018,192.1947,191.7018,192.0905,15876.0
2019-07-05 09:30:00,202.01,202.4,201.8,202.18,15471.0,191.5122,191.8819,191.3131,191.6733,15471.0
2019-07-05 09:40:00,202.09,202.1,200.87,200.87,5778.0,191.588,191.5975,190.4314,190.4314,5778.0
2019-07-05 09:50:00,200.83,200.83,200.02,200.14,2301.0,190.3935,190.3935,189.6256,189.7393,2301.0
2019-07-05 10:00:00,200.24,200.73,200.24,200.66,5522.0,189.8341,190.2987,189.8341,190.2323,5522.0
2019-07-05 10:10:00,200.67,200.68,200.41,200.62,3666.0,190.2418,190.2513,189.9953,190.1944,3666.0
2019-07-05 10:20:00,200.66,200.71,200.5,200.52,4107.0,190.2323,190.2797,190.0806,190.0996,4107.0
2019-07-05 10:30:00,200.48,200.49,200.01,200.03,6168.0,190.0617,190.0712,189.6161,189.6351,6168.0
2019-07-05 10:40:00,199.96,200.01,199.67,199.8,6716.0,189.5687,189.6161,189.2938,189.417,6716.0
2019-07-05 10:50:00,199.84,199.96,199.55,199.69,7903.0,189.4549,189.5687,189.18,189.3127,7903.0
2019-07-05 11:00:00,199.73,199.73,199.11,199.27,8617.0,189.3506,189.3506,188.7629,188.9146,8617.0
2019-07-05 11:10:00,199.31,199.52,199.24,199.35,5400.0,188.9525,189.1516,188.8861,188.9904,5400.0
2019-07-05 11:20:00,199.41,199.62,199.37,199.6,5592.0,189.0473,189.2464,189.0094,189.2274,5592.0
2019-07-05 11:30:00,199.59,199.66,199.53,199.53,3293.0,189.2179,189.2843,189.161,189.161,3293.0
2019-07-05 11:40:00,199.54,199.55,199.03,199.23,4535.0,189.1705,189.18,188.687,188.8766,4535.0
2019-07-05 11:50:00,199.28,199.32,199.15,199.3,4766.0,188.924,188.962,188.8008,188.943,4766.0
2019-07-05 12:00:00,199.29,199.37,199.15,199.29,5965.0,188.9335,189.0094,188.8008,188.9335,5965.0
2019-07-05 12:10:00,199.34,199.52,199.28,199.52,2900.0,188.9809,189.1516,188.924,189.1516,2900.0
2019-07-05 12:20:00,199.46,199.59,199.4,199.59,3070.0,189.0947,189.2179,189.0378,189.2179,3070.0
2019-07-05 12:30:00,199.58,200.04,199.55,200.04,5509.0,189.2084,189.6445,189.18,189.6445,5509.0
2019-07-05 12:40:00,200.06,200.11,200.0,200.0,1400.0,189.6635,189.7109,189.6066,189.6066,1400.0
2019-07-05 12:50:00,200.07,200.13,199.87,199.91,2902.0,189.673,189.7299,189.4834,189.5213,2902.0
2019-07-05 13:00:00,199.94,199.95,199.66,199.7,2903.0,189.5497,189.5592,189.2843,189.3222,2903.0
2019-07-05 13:10:00,199.79,199.81,199.67,199.79,3859.0,189.4075,189.4265,189.2938,189.4075,3859.0
2019-07-05 13:20:00,199.79,200.08,199.78,200.0,4944.0,189.4075,189.6825,189.3981,189.6066,4944.0
2019-07-05 13:30:00,200.05,200.19,199.99,200.19,2410.0,189.654,189.7867,189.5971,189.7867,2410.0
2019-07-05 13:40:00,200.17,200.32,200.11,200.15,2947.0,189.7678,189.91,189.7109,189.7488,2947.0
2019-07-05 13:50:00,200.15,200.22,199.85,199.85,3348.0,189.7488,189.8152,189.4644,189.4644,3348.0
2019-07-05 14:00:00,199.87,199.95,199.7,199.77,4573.0,189.4834,189.5592,189.3222,189.3886,4573.0
2019-07-05 14:10:00,199.83,199.92,199.69,199.92,5559.0,189.4455,189.5308,189.3127,189.5308,5559.0
2019-07-05 14:20:00,200.03,200.21,200.03,200.11,1800.0,189.6351,189.8057,189.6351,189.7109,1800.0
2019-07-05 14:30:00,200.18,200.52,200.17,200.47,3101.0,189.7773,190.0996,189.7678,190.0522,3101.0
2019-07-05 14:40:00,200.45,200.47,200.35,200.43,3269.0,190.0332,190.0522,189.9384,190.0143,3269.0
2019-07-05 14:50:00,200.42,200.49,200.37,200.49,2404.0,190.0048,190.0712,189.9574,190.0712,2404.0
2019-07-05 15:00:00,200.48,200.49,200.26,200.33,5628.0,190.0617,190.0712,189.8531,189.9195,5628.0
2019-07-05 15:10:00,200.34,200.36,200.01,200.14,7341.0,189.9289,189.9479,189.6161,189.7393,7341.0
2019-07-05 15:20:00,200.26,200.56,200.26,200.56,5810.0,189.8531,190.1375,189.8531,190.1375,5810.0
2019-07-05 15:30:00,200.56,200.64,200.36,200.55,10725.0,190.1375,190.2134,189.9479,190.128,10725.0
2019-07-05 15:40:00,200.55,200.87,200.47,200.73,16072.0,190.128,190.4314,190.0522,190.2987,16072.0
2019-07-05 15:50:00,200.72,201.46,200.55,201.41,105888.0,190.2892,190.9907,190.128,190.9433,105888.0
2019-07-08 09:30:00,200.19,200.54,199.24,199.57,10172.0,189.7867,190.1186,188.8861,189.199,10172.0
2019-07-08 09:40:00,199.6,200.11,199.34,199.34,10394.0,189.2274,189.7109,188.9809,188.9809,10394.0
2019-07-08 09:50:00,199.47,199.69,198.84,198.84,9425.0,189.1042,189.3127,188.5069,188.5069,9425.0
2019-07-08 10:00:00,198.84,198.95,198.79,198.79,3673.0,188.5069,188.6112,188.4595,188.4595,3673.0
2019-07-08 10:10:00,198.69,198.97,198.5,198.5,6200.0,188.3647,188.6301,188.1846,188.1846,6200.0
2019-07-08 10:20:00,198.53,198.61,198.35,198.48,3303.0,188.213,188.2889,188.0424,188.1656,3303.0
2019-07-08 10:30:00,198.48,198.48,198.13,198.22,8824.0,188.1656,188.1656,187.8338,187.9191,8824.0
2019-07-08 10:40:00,198.35,198.61,198.29,198.59,4184.0,188.0424,188.2889,187.9855,188.2699,4184.0
2019-07-08 10:50:00,198.58,198.87,198.39,198.84,3833.0,188.2604,188.5353,188.0803,188.5069,3833.0
2019-07-08 11:00:00,198.85,199.05,198.62,198.76,6372.0,188.5164,188.706,188.2983,188.4311,6372.0
2019-07-08 11:10:00,198.69,198.94,198.64,198.77,5505.0,188.3647,188.6017,188.3173,188.4405,5505.0
2019-07-08 11:20:00,198.82,198.84,198.43,198.48,5125.0,188.4879,188.5069,188.1182,188.1656,5125.0
2019-07-08 11:30:00,198.41,198.58,197.95,198.18,12860.0,188.0992,188.2604,187.6632,187.8812,12860.0
2019-07-08 11:40:00,198.12,198.12,197.78,197.87,4256.0,187.8243,187.8243,187.502,187.5873,4256.0
2019-07-08 11:50:00,197.87,197.87,197.51,197.51,3000.0,187.5873,187.5873,187.246,187.246,3000.0
2019-07-08 12:00:00,197.58,197.58,197.16,197.3,6906.0,187.3124,187.3124,186.9142,187.0469,6906.0
2019-07-08 12:10:00,197.34,197.56,197.14,197.42,3400.0,187.0848,187.2934,186.8952,187.1607,3400.0
2019-07-08 12:20:00,197.46,197.51,197.24,197.24,3599.0,187.1986,187.246,186.99,186.99,3599.0
2019-07-08 12:30:00,197.22,197.25,197.11,197.14,1700.0,186.9711,186.9995,186.8668,186.8952,1700.0
2019-07-08 12:40:00,196.96,197.19,196.96,197.05,4590.0,186.7246,186.9426,186.7246,186.8099,4590.0
2019-07-08 12:50:00,197.05,197.19,196.88,197.1,3809.0,186.8099,186.9426,186.6488,186.8573,3809.0
2019-07-08 13:00:00,197.11,197.4,197.08,197.4,3705.0,186.8668,187.1417,186.8384,187.1417,3705.0
2019-07-08 13:10:00,197.35,197.48,197.34,197.34,2549.0,187.0943,187.2176,187.0848,187.0848,2549.0
2019-07-08 13:20:00,197.38,197.44,197.21,197.25,3456.0,187.1228,187.1797,186.9616,186.9995,3456.0
2019-07-08 13:30:00,197.37,197.65,197.26,197.65,12699.0,187.1133,187.3787,187.009,187.3787,12699.0
2019-07-08 13:40:00,197.66,197.86,197.58,197.86,14100.0,187.3882,187.5778,187.3124,187.5778,14100.0
2019-07-08 13:50:00,197.85,197.87,197.75,197.85,5206.0,187.5683,187.5873,187.4735,187.5683,5206.0
2019-07-08 14:00:00,197.81,197.81,197.34,197.46,5100.0,187.5304,187.5304,187.0848,187.1986,5100.0
2019-07-08 14:10:00,197.49,197.49,197.32,197.39,2800.0,187.2271,187.2271,187.0659,187.1323,2800.0
2019-07-08 14:20:00,197.4,197.42,197.13,197.42,2902.0,187.1417,187.1607,186.8858,187.1607,2902.0
2019-07-08 14:30:00,197.45,197.6,197.44,197.45,5100.0,187.1891,187.3313,187.1797,187.1891,5100.0
2019-07-08 14:40:00,197.42,197.75,197.39,197.67,4600.0,187.1607,187.4735,187.1323,187.3977,4600.0
2019-07-08 14:50:00,197.65,197.66,197.45,197.45,2843.0,187.3787,187.3882,187.1891,187.1891,2843.0
2019-07-08 15:00:00,197.43,197.48,197.2,197.48,6410.0,187.1702,187.2176,186.9521,187.2176,6410.0
2019-07-08 15:10:00,197.44,197.72,197.34,197.44,5201.0,187.1797,187.4451,187.0848,187.1797,5201.0
2019-07-08 15:20:00,197.45,197.62,197.43,197.62,3593.0,187.1891,187.3503,187.1702,187.3503,3593.0
2019-07-08 15:30:00,197.6,197.79,197.49,197.67,8254.0,187.3313,187.5115,187.2271,187.3977,8254.0
2019-07-08 15:40:00,197.67,197.74,197.58,197.69,9930.0,187.3977,187.4641,187.3124,187.4167,9930.0
2019-07-08 15:50:00,197.7,197.71,197.44,197.53,41441.0,187.4261,187.4356,187.1797,187.265,41441.0
2019-07-09 09:30:00,195.95,196.69,195.43,196.09,9393.0,185.7671,186.4686,185.2741,185.8998,9393.0
2019-07-09 09:40:00,196.17,196.3,195.9,195.9,4941.0,185.9757,186.0989,185.7197,185.7197,4941.0
2019-07-09 09:50:00,195.83,196.23,195.82,196.09,6325.0,185.6533,186.0325,185.6438,185.8998,6325.0
2019-07-09 10:00:00,196.25,196.45,196.07,196.25,7368.0,186.0515,186.2411,185.8808,186.0515,7368.0
2019-07-09 10:10:00,196.16,196.32,196.04,196.23,4284.0,185.9662,186.1179,185.8524,186.0325,4284.0
2019-07-09 10:20:00,196.23,196.53,196.22,196.47,5086.0,186.0325,186.3169,186.0231,186.2601,5086.0
2019-07-09 10:30:00,196.53,196.74,196.42,196.74,4330.0,186.3169,186.516,186.2127,186.516,4330.0
2019-07-09 10:40:00,196.85,196.87,196.61,196.79,3988.0,186.6203,186.6393,186.3928,186.5634,3988.0
2019-07-09 10:50:00,196.84,197.13,196.79,196.87,7508.0,186.6108,186.8858,186.5634,186.6393,7508.0
2019-07-09 11:00:00,196.88,197.35,196.85,197.35,5690.0,186.6488,187.0943,186.6203,187.0943,5690.0
2019-07-09 11:10:00,197.31,197.39,197.2,197.31,5348.0,187.0564,187.1323,186.9521,187.0564,5348.0
2019-07-09 11:20:00,197.33,197.36,196.98,197.02,4757.0,187.0754,187.1038,186.7436,186.7815,4757.0
2019-07-09 11:30:00,196.98,197.16,196.96,197.06,8211.0,186.7436,186.9142,186.7246,186.8194,8211.0
2019-07-09 11:40:00,197.0,197.08,196.91,196.98,2080.0,186.7625,186.8384,186.6772,186.7436,2080.0
2019-07-09 11:50:00,196.91,197.16,196.82,197.04,4037.0,186.6772,186.9142,186.5919,186.8004,4037.0
2019-07-09 12:00:00,196.99,197.1,196.89,196.98,3700.0,186.753,186.8573,186.6582,186.7436,3700.0
2019-07-09 12:10:00,197.03,197.12,196.76,197.06,6108.0,186.791,186.8763,186.535,186.8194,6108.0
2019-07-09 12:20:00,197.01,197.12,196.96,197.03,2800.0,186.772,186.8763,186.7246,186.791,2800.0
2019-07-09 12:30:00,197.08,197.12,196.95,197.12,2300.0,186.8384,186.8763,186.7151,186.8763,2300.0
2019-07-09 12:40:00,197.08,197.1,196.94,197.08,3009.0,186.8384,186.8573,186.7056,186.8384,3009.0
2019-07-09 12:50:00,197.05,197.12,196.92,197.07,3505.0,186.8099,186.8763,186.6867,186.8289,3505.0
2019-07-09 13:00:00,197.09,197.2,196.97,197.13,3528.0,186.8478,186.9521,186.7341,186.8858,3528.0
2019-07-09 13:10:00,197.2,197.2,197.1,197.19,2000.0,186.9521,186.9521,186.8573,186.9426,2000.0
2019-07-09 13:20:00,197.24,197.39,197.21,197.36,3243.0,186.99,187.1323,186.9616,187.1038,3243.0
2019-07-09 13:30:00,197.32,197.36,197.25,197.25,3279.0,187.0659,187.1038,186.9995,186.9995,3279.0
2019-07-09 13:40:00,197.28,197.36,197.24,197.26,4169.0,187.028,187.1038,186.99,187.009,4169.0
2019-07-09 13:50:00,197.24,197.24,196.99,197.11,2850.0,186.99,186.99,186.753,186.8668,2850.0
2019-07-09 14:00:00,197.09,197.16,196.99,197.04,4702.0,186.8478,186.9142,186.753,186.8004,4702.0
2019-07-09 14:10:00,197.06,197.16,197.03,197.16,3198.0,186.8194,186.9142,186.791,186.9142,3198.0
2019-07-09 14:20:00,197.27,197.43,197.22,197.43,3480.0,187.0185,187.1702,186.9711,187.1702,3480.0
2019-07-09 14:30:00,197.44,197.52,197.33,197.43,2700.0,187.1797,187.2555,187.0754,187.1702,2700.0
2019-07-09 14:40:00,197.44,197.45,197.33,197.38,6000.0,187.1797,187.1891,187.0754,187.1228,6000.0
2019-07-09 14:50:00,197.34,197.48,197.32,197.48,3391.0,187.0848,187.2176,187.0659,187.2176,3391.0
2019-07-09 15:00:00,197.48,197.59,197.41,197.46,3440.0,187.2176,187.3219,187.1512,187.1986,3440.0
2019-07-09 15:10:00,197.48,197.6,197.33,197.57,5677.0,187.2176,187.3313,187.0754,187.3029,5677.0
2019-07-09 15:20:00,197.56,197.67,197.48,197.59,5275.0,187.2934,187.3977,187.2176,187.3219,5275.0
2019-07-09 15:30:00,197.54,197.78,197.52,197.72,9117.0,187.2745,187.502,187.2555,187.4451,9117.0
2019-07-09 15:40:00,197.71,197.81,197.59,197.72,9931.0,187.4356,187.5304,187.3219,187.4451,9931.0
2019-07-09 15:50:00,197.73,198.2,197.73,198.04,57974.0,187.4546,187.9002,187.4546,187.7485,57974.0
2019-07-10 09:30:00,200.62,200.62,199.16,199.97,12508.0,190.1944,190.1944,188.8103,189.5782,12508.0
2019-07-10 09:40:00,200.09,200.69,199.98,200.69,3200.0,189.6919,190.2608,189.5877,190.2608,3200.0
2019-07-10 09:50:00,200.62,200.79,199.96,200.27,5837.0,190.1944,190.3556,189.5687,189.8626,5837.0
2019-07-10 10:00:00,200.12,200.56,200.09,200.22,2997.0,189.7204,190.1375,189.6919,189.8152,2997.0
2019-07-10 10:10:00,200.12,200.45,199.99,200.29,4633.0,189.7204,190.0332,189.5971,189.8815,4633.0
2019-07-10 10:20:00,200.24,200.62,200.11,200.25,3684.0,189.8341,190.1944,189.7109,189.8436,3684.0
2019-07-10 10:30:00,200.06,200.45,200.06,200.45,5346.0,189.6635,190.0332,189.6635,190.0332,5346.0
2019-07-10 10:40:00,200.4,200.59,200.39,200.57,3500.0,189.9858,190.166,189.9764,190.147,3500.0
2019-07-10 10:50:00,200.56,200.77,200.33,200.57,5333.0,190.1375,190.3366,189.9195,190.147,5333.0
2019-07-10 11:00:00,200.52,200.61,200.2,200.2,2866.0,190.0996,190.1849,189.7962,189.7962,2866.0
2019-07-10 11:10:00,200.18,200.45,200.18,200.23,2400.0,189.7773,190.0332,189.7773,189.8247,2400.0
2019-07-10 11:20:00,200.2,200.33,199.95,200.33,5800.0,189.7962,189.9195,189.5592,189.9195,5800.0
2019-07-10 11:30:00,200.36,200.64,200.3,200.55,2946.0,189.9479,190.2134,189.891,190.128,2946.0
2019-07-10 11:40:00,200.52,200.73,200.49,200.73,1622.0,190.0996,190.2987,190.0712,190.2987,1622.0
2019-07-10 11:50:00,200.77,200.93,200.64,200.77,5880.0,190.3366,190.4883,190.2134,190.3366,5880.0
2019-07-10 12:00:00,200.73,200.93,200.67,200.76,3512.0,190.2987,190.4883,190.2418,190.3271,3512.0
2019-07-10 12:10:00,200.72,200.77,200.6,200.63,1400.0,190.2892,190.3366,190.1754,190.2039,1400.0
2019-07-10 12:20:00,200.58,200.58,200.39,200.39,985.0,190.1565,190.1565,189.9764,189.9764,985.0
2019-07-10 12:30:00,200.51,200.6,200.39,200.48,2663.0,190.0901,190.1754,189.9764,190.0617,2663.0
2019-07-10 12:40:00,200.52,200.52,200.32,200.4,1300.0,190.0996,190.0996,189.91,189.9858,1300.0
2019-07-10 12:50:00,200.41,200.65,200.26,200.61,2184.0,189.9953,190.2228,189.8531,190.1849,2184.0
2019-07-10 13:00:00,200.64,200.72,200.55,200.67,2400.0,190.2134,190.2892,190.128,190.2418,2400.0
2019-07-10 13:10:00,200.67,200.68,200.54,200.55,1623.0,190.2418,190.2513,190.1186,190.128,1623.0
2019-07-10 13:20:00,200.59,200.62,200.52,200.56,900.0,190.166,190.1944,190.0996,190.1375,900.0
2019-07-10 13:30:00,200.59,200.63,200.49,200.63,2847.0,190.166,190.2039,190.0712,190.2039,2847.0
2019-07-10 13:40:00,200.63,200.75,200.56,200.7,3490.0,190.2039,190.3176,190.1375,190.2702,3490.0
2019-07-10 13:50:00,200.52,200.62,200.42,200.43,1500.0,190.0996,190.1944,190.0048,190.0143,1500.0
2019-07-10 14:00:00,200.42,200.63,200.24,200.24,2200.0,190.0048,190.2039,189.8341,189.8341,2200.0
2019-07-10 14:10:00,200.3,200.34,200.0,200.05,4366.0,189.891,189.9289,189.6066,189.654,4366.0
2019-07-10 14:20:00,199.99,200.21,199.99,200.03,4729.0,189.5971,189.8057,189.5971,189.6351,4729.0
2019-07-10 14:30:00,200.04,200.38,200.04,200.12,4118.0,189.6445,189.9669,189.6445,189.7204,4118.0
2019-07-10 14:40:00,200.14,200.27,200.05,200.07,3829.0,189.7393,189.8626,189.654,189.673,3829.0
2019-07-10 14:50:00,200.03,200.28,200.01,200.26,2766.0,189.6351,189.8721,189.6161,189.8531,2766.0
2019-07-10 15:00:00,200.19,200.21,199.96,200.17,5327.0,189.7867,189.8057,189.5687,189.7678,5327.0
2019-07-10 15:10:00,200.21,200.3,200.14,200.17,8249.0,189.8057,189.891,189.7393,189.7678,8249.0
2019-07-10 15:20:00,200.19,200.31,200.08,200.25,7501.0,189.7867,189.9005,189.6825,189.8436,7501.0
2019-07-10 15:30:00,200.26,200.46,200.07,200.14,10887.0,189.8531,190.0427,189.673,189.7393,10887.0
2019-07-10 15:40:00,200.13,200.18,199.93,200.01,15522.0,189.7299,189.7773,189.5403,189.6161,15522.0
2019-07-10 15:50:00,200.04,200.19,199.74,199.79,72095.0,189.6445,189.7867,189.3601,189.4075,72095.0
2019-07-11 09:30:00,200.18,200.67,199.86,200.55,6866.0,189.7773,190.2418,189.4739,190.128,6866.0
2019-07-11 09:40:00,200.51,200.74,200.38,200.5,3207.0,190.0901,190.3082,189.9669,190.0806,3207.0
2019-07-11 09:50:00,200.58,200.88,200.47,200.68,5164.0,190.1565,190.4409,190.0522,190.2513,5164.0
2019-07-11 10:00:00,200.71,200.93,200.5,200.93,4530.0,190.2797,190.4883,190.0806,190.4883,4530.0
2019-07-11 10:10:00,200.86,201.21,200.85,201.07,2603.0,190.4219,190.7537,190.4124,190.621,2603.0
2019-07-11 10:20:00,201.01,201.26,200.92,201.26,2200.0,190.5641,190.8011,190.4788,190.8011,2200.0
2019-07-11 10:30:00,201.24,201.24,200.97,201.08,4317.0,190.7822,190.7822,190.5262,190.6305,4317.0
2019-07-11 10:40:00,201.08,201.41,201.04,201.38,3566.0,190.6305,190.9433,190.5926,190.9149,3566.0
2019-07-11 10:50:00,201.48,201.73,201.42,201.64,3351.0,191.0097,191.2467,190.9528,191.1614,3351.0
2019-07-11 11:00:00,201.62,201.9,201.6,201.73,3100.0,191.1424,191.4079,191.1235,191.2467,3100.0
2019-07-11 11:10:00,201.8,202.49,201.79,202.49,8768.0,191.3131,191.9672,191.3036,191.9672,8768.0
2019-07-11 11:20:00,202.45,202.73,202.41,202.63,12114.0,191.9293,192.1947,191.8914,192.0999,12114.0
2019-07-11 11:30:00,202.6,202.69,202.33,202.69,11411.0,192.0715,192.1568,191.8155,192.1568,11411.0
2019-07-11 11:40:00,202.7,202.94,202.48,202.48,5723.0,192.1663,192.3938,191.9577,191.9577,5723.0
2019-07-11 11:50:00,202.47,202.67,202.43,202.48,3100.0,191.9483,192.1379,191.9103,191.9577,3100.0
2019-07-11 12:00:00,202.45,202.65,202.05,202.56,26590.0,191.9293,192.1189,191.5501,192.0336,26590.0
2019-07-11 12:10:00,202.56,202.56,201.99,202.03,3816.0,192.0336,192.0336,191.4932,191.5311,3816.0
2019-07-11 12:20:00,202.03,202.09,201.82,202.04,3600.0,191.5311,191.588,191.332,191.5406,3600.0
2019-07-11 12:30:00,202.01,202.01,201.63,201.81,3990.0,191.5122,191.5122,191.1519,191.3226,3990.0
2019-07-11 12:40:00,201.76,201.82,201.65,201.68,3675.0,191.2752,191.332,191.1709,191.1993,3675.0
2019-07-11 12:50:00,201.69,201.81,201.61,201.61,4000.0,191.2088,191.3226,191.133,191.133,4000.0
2019-07-11 13:00:00,201.59,201.75,201.48,201.49,6535.0,191.114,191.2657,191.0097,191.0192,6535.0
2019-07-11 13:10:00,201.41,201.67,201.41,201.52,3100.0,190.9433,191.1898,190.9433,191.0476,3100.0
2019-07-11 13:20:00,201.51,201.56,201.18,201.24,3817.0,191.0381,191.0855,190.7253,190.7822,3817.0
2019-07-11 13:30:00,201.25,201.28,200.96,201.23,4160.0,190.7917,190.8201,190.5167,190.7727,4160.0
2019-07-11 13:40:00,201.29,201.3,200.94,201.08,3200.0,190.8296,190.8391,190.4978,190.6305,3200.0
2019-07-11 13:50:00,201.03,201.42,201.03,201.37,4111.0,190.5831,190.9528,190.5831,190.9054,4111.0
2019-07-11 14:00:00,201.27,201.51,201.27,201.5,5620.0,190.8106,191.0381,190.8106,191.0287,5620.0
2019-07-11 14:10:00,201.49,201.57,201.46,201.49,4159.0,191.0192,191.095,190.9907,191.0192,4159.0
2019-07-11 14:20:00,201.54,201.78,201.54,201.59,2683.0,191.0666,191.2941,191.0666,191.114,2683.0
2019-07-11 14:30:00,201.61,201.62,201.38,201.38,4928.0,191.133,191.1424,190.9149,190.9149,4928.0
2019-07-11 14:40:00,201.37,201.47,201.15,201.23,3640.0,190.9054,191.0002,190.6969,190.7727,3640.0
2019-07-11 14:50:00,201.22,201.28,201.0,201.02,3385.0,190.7632,190.8201,190.5547,190.5736,3385.0
2019-07-11 15:00:00,201.03,201.12,200.92,201.08,4861.0,190.5831,190.6684,190.4788,190.6305,4861.0
2019-07-11 15:10:00,201.03,201.34,201.0,201.27,7238.0,190.5831,190.877,190.5547,190.8106,7238.0
2019-07-11 15:20:00,201.25,201.32,201.19,201.19,5637.0,190.7917,190.858,190.7348,190.7348,5637.0
2019-07-11 15:30:00,201.18,201.25,200.82,200.87,17324.0,190.7253,190.7917,190.384,190.4314,17324.0
2019-07-11 15:40:00,200.86,201.63,200.79,201.41,24266.0,190.4219,191.1519,190.3556,190.9433,24266.0
2019-07-11 15:50:00,201.48,201.69,201.02,201.66,73643.0,191.0097,191.2088,190.5736,191.1804,73643.0
2019-07-12 09:30:00,202.79,202.79,201.75,202.47,7361.0,192.2516,192.2516,191.2657,191.9483,7361.0
2019-07-12 09:40:00,202.51,202.51,202.21,202.37,2090.0,191.9862,191.9862,191.7018,191.8535,2090.0
2019-07-12 09:50:00,202.21,202.28,201.83,201.97,8860.0,191.7018,191.7681,191.3415,191.4742,8860.0
2019-07-12 10:00:00,201.9,202.5,201.89,202.5,9053.0,191.4079,191.9767,191.3984,191.9767,9053.0
2019-07-12 10:10:00,202.56,202.71,202.29,202.55,3799.0,192.0336,192.1758,191.7776,192.0241,3799.0
2019-07-12 10:20:00,202.59,202.73,202.3,202.48,3359.0,192.062,192.1947,191.7871,191.9577,3359.0
2019-07-12 10:30:00,202.41,202.41,202.04,202.09,1300.0,191.8914,191.8914,191.5406,191.588,1300.0
2019-07-12 10:40:00,202.14,202.31,202.1,202.28,3756.0,191.6354,191.7966,191.5975,191.7681,3756.0
2019-07-12 10:50:00,202.24,202.24,202.06,202.06,3350.0,191.7302,191.7302,191.5596,191.5596,3350.0
2019-07-12 11:00:00,202.1,202.69,202.04,202.58,10204.0,191.5975,192.1568,191.5406,192.0525,10204.0
2019-07-12 11:10:00,202.49,202.73,202.43,202.7,1917.0,191.9672,192.1947,191.9103,192.1663,1917.0
2019-07-12 11:20:00,202.76,202.89,202.72,202.84,3297.0,192.2232,192.3464,192.1853,192.299,3297.0
2019-07-12 11:30:00,202.89,202.91,202.78,202.84,3408.0,192.3464,192.3654,192.2421,192.299,3408.0
2019-07-12 11:40:00,202.86,202.95,202.71,202.92,16690.0,192.318,192.4033,192.1758,192.3749,16690.0
2019-07-12 11:50:00,202.95,203.33,202.95,203.26,23664.0,192.4033,192.7636,192.4033,192.6972,23664.0
2019-07-12 12:00:00,203.2,203.3,203.19,203.2,1493.0,192.6403,192.7351,192.6308,192.6403,1493.0
2019-07-12 12:10:00,203.41,203.43,203.09,203.26,8300.0,192.8394,192.8584,192.536,192.6972,8300.0
2019-07-12 12:20:00,203.21,203.31,203.17,203.25,1600.0,192.6498,192.7446,192.6119,192.6877,1600.0
2019-07-12 12:30:00,203.23,203.4,203.16,203.4,2000.0,192.6688,192.8299,192.6024,192.8299,2000.0
2019-07-12 12:40:00,203.31,203.46,203.28,203.45,1800.0,192.7446,192.8868,192.7162,192.8773,1800.0
2019-07-12 12:50:00,203.43,203.47,203.32,203.47,2000.0,192.8584,192.8963,192.7541,192.8963,2000.0
2019-07-12 13:00:00,203.44,203.52,203.35,203.41,3608.0,192.8679,192.9437,192.7825,192.8394,3608.0
2019-07-12 13:10:00,203.49,203.84,203.49,203.72,4600.0,192.9153,193.2471,192.9153,193.1333,4600.0
2019-07-12 13:20:00,203.77,203.89,203.73,203.73,2486.0,193.1807,193.2945,193.1428,193.1428,2486.0
2019-07-12 13:30:00,203.63,203.79,203.63,203.72,4705.0,193.048,193.1997,193.048,193.1333,4705.0
2019-07-12 13:40:00,203.86,204.09,203.86,204.01,7274.0,193.266,193.4841,193.266,193.4082,7274.0
2019-07-12 13:50:00,204.04,204.04,203.64,203.79,18094.0,193.4367,193.4367,193.0575,193.1997,18094.0
2019-07-12 14:00:00,203.78,204.13,203.78,204.12,2935.0,193.1902,193.522,193.1902,193.5125,2935.0
2019-07-12 14:10:00,204.14,204.45,204.11,204.4,6336.0,193.5315,193.8254,193.503,193.778,6336.0
2019-07-12 14:20:00,204.38,204.59,204.37,204.44,6316.0,193.759,193.9581,193.7495,193.8159,6316.0
2019-07-12 14:30:00,204.43,204.72,204.41,204.66,7488.0,193.8064,194.0813,193.7874,194.0245,7488.0
2019-07-12 14:40:00,204.7,204.76,204.45,204.74,9800.0,194.0624,194.1193,193.8254,194.1003,9800.0
2019-07-12 14:50:00,204.69,204.93,204.61,204.84,8799.0,194.0529,194.2804,193.9771,194.1951,8799.0
2019-07-12 15:00:00,204.83,204.88,204.31,204.38,8773.0,194.1856,194.233,193.6926,193.759,8773.0
2019-07-12 15:10:00,204.43,204.71,204.35,204.71,8798.0,193.8064,194.0719,193.7306,194.0719,8798.0
2019-07-12 15:20:00,204.69,204.74,204.57,204.63,5709.0,194.0529,194.1003,193.9391,193.996,5709.0
2019-07-12 15:30:00,204.61,204.77,204.48,204.73,7256.0,193.9771,194.1287,193.8538,194.0908,7256.0
2019-07-12 15:40:00,204.63,204.98,204.59,204.92,16593.0,193.996,194.3278,193.9581,194.2709,16593.0
2019-07-12 15:50:00,204.93,205.34,204.82,205.33,51423.0,194.2804,194.6691,194.1761,194.6596,51423.0
2019-07-15 09:30:00,205.21,205.39,204.57,204.6,13866.0,194.5459,194.7165,193.9391,193.9676,13866.0
2019-07-15 09:40:00,204.41,204.69,204.09,204.39,7204.0,193.7874,194.0529,193.4841,193.7685,7204.0
2019-07-15 09:50:00,204.49,205.38,204.49,205.19,8637.0,193.8633,194.707,193.8633,194.5269,8637.0
2019-07-15 10:00:00,205.18,205.32,204.97,205.2,1900.0,194.5174,194.6502,194.3183,194.5364,1900.0
2019-07-15 10:10:00,205.26,205.35,205.09,205.25,4808.0,194.5933,194.6786,194.4321,194.5838,4808.0
2019-07-15 10:20:00,205.22,205.34,205.0,205.07,14839.0,194.5554,194.6691,194.3468,194.4131,14839.0
2019-07-15 10:30:00,205.08,205.08,204.76,204.86,2710.0,194.4226,194.4226,194.1193,194.2141,2710.0
2019-07-15 10:40:00,204.9,205.0,204.57,204.83,8351.0,194.252,194.3468,193.9391,194.1856,8351.0
2019-07-15 10:50:00,204.88,204.97,204.88,204.93,2600.0,194.233,194.3183,194.233,194.2804,2600.0
2019-07-15 11:00:00,204.97,204.97,204.58,204.72,2762.0,194.3183,194.3183,193.9486,194.0813,2762.0
2019-07-15 11:10:00,204.75,205.22,204.67,205.18,3746.0,194.1098,194.5554,194.0339,194.5174,3746.0
2019-07-15 11:20:00,205.14,205.16,205.03,205.03,1600.0,194.4795,194.4985,194.3752,194.3752,1600.0
2019-07-15 11:30:00,204.95,204.95,204.79,204.92,1203.0,194.2994,194.2994,194.1477,194.2709,1203.0
2019-07-15 11:40:00,204.98,205.0,204.91,204.91,2555.0,194.3278,194.3468,194.2615,194.2615,2555.0
2019-07-15 11:50:00,204.95,205.02,204.78,204.87,4103.0,194.2994,194.3657,194.1382,194.2235,4103.0
2019-07-15 12:00:00,204.89,205.06,204.89,204.96,4043.0,194.2425,194.4037,194.2425,194.3089,4043.0
2019-07-15 12:10:00,204.97,205.13,204.97,205.13,1200.0,194.3183,194.47,194.3183,194.47,1200.0
2019-07-15 12:20:00,205.1,205.21,205.01,205.14,1800.0,194.4416,194.5459,194.3563,194.4795,1800.0
2019-07-15 12:30:00,205.15,205.21,205.11,205.14,2500.0,194.489,194.5459,194.4511,194.4795,2500.0
2019-07-15 12:40:00,205.2,205.28,204.9,204.9,3250.0,194.5364,194.6122,194.252,194.252,3250.0
2019-07-15 12:50:00,204.86,204.89,204.78,204.81,1200.0,194.2141,194.2425,194.1382,194.1667,1200.0
2019-07-15 13:00:00,204.74,204.81,204.55,204.55,5025.0,194.1003,194.1667,193.9202,193.9202,5025.0
2019-07-15 13:10:00,204.55,204.73,204.55,204.7,2800.0,193.9202,194.0908,193.9202,194.0624,2800.0
2019-07-15 13:20:00,204.67,204.68,204.41,204.46,3000.0,194.0339,194.0434,193.7874,193.8348,3000.0
2019-07-15 13:30:00,204.52,204.83,204.5,204.83,1922.0,193.8917,194.1856,193.8728,194.1856,1922.0
2019-07-15 13:40:00,204.79,204.79,204.68,204.71,800.0,194.1477,194.1477,194.0434,194.0719,800.0
2019-07-15 13:50:00,204.65,204.85,204.64,204.74,4550.0,194.015,194.2046,194.0055,194.1003,4550.0
2019-07-15 14:00:00,204.74,204.93,204.73,204.87,2572.0,194.1003,194.2804,194.0908,194.2235,2572.0
2019-07-15 14:10:00,204.92,205.13,204.85,205.13,4201.0,194.2709,194.47,194.2046,194.47,4201.0
2019-07-15 14:20:00,205.21,205.24,205.1,205.1,5944.0,194.5459,194.5743,194.4416,194.4416,5944.0
2019-07-15 14:30:00,205.11,205.16,205.02,205.02,4373.0,194.4511,194.4985,194.3657,194.3657,4373.0
2019-07-15 14:40:00,205.06,205.06,204.77,204.77,1997.0,194.4037,194.4037,194.1287,194.1287,1997.0
2019-07-15 14:50:00,204.7,204.92,204.7,204.92,1235.0,194.0624,194.2709,194.0624,194.2709,1235.0
2019-07-15 15:00:00,204.98,204.99,204.88,204.89,2700.0,194.3278,194.3373,194.233,194.2425,2700.0
2019-07-15 15:10:00,204.9,204.9,204.63,204.63,6737.0,194.252,194.252,193.996,193.996,6737.0
2019-07-15 15:20:00,204.55,204.79,204.54,204.76,5800.0,193.9202,194.1477,193.9107,194.1193,5800.0
2019-07-15 15:30:00,204.7,204.9,204.66,204.66,5601.0,194.0624,194.252,194.0245,194.0245,5601.0
2019-07-15 15:40:00,204.7,204.94,204.7,204.86,13573.0,194.0624,194.2899,194.0624,194.2141,13573.0
2019-07-15 15:50:00,204.86,205.05,204.77,205.03,35449.0,194.2141,194.3942,194.1287,194.3752,35449.0
2019-07-16 09:30:00,206.09,206.09,205.5,205.57,13657.0,195.3801,195.3801,194.8208,194.8872,13657.0
2019-07-16 09:40:00,205.34,205.51,204.84,204.91,10590.0,194.6691,194.8303,194.1951,194.2615,10590.0
2019-07-16 09:50:00,204.85,205.08,204.7,205.06,3416.0,194.2046,194.4226,194.0624,194.4037,3416.0
2019-07-16 10:00:00,205.11,205.76,205.0,205.74,14155.0,194.4511,195.0673,194.3468,195.0483,14155.0
2019-07-16 10:10:00,205.59,205.6,204.67,204.86,1500.0,194.9061,194.9156,194.0339,194.2141,1500.0
2019-07-16 10:20:00,204.87,205.29,204.87,205.29,3121.0,194.2235,194.6217,194.2235,194.6217,3121.0
2019-07-16 10:30:00,205.28,205.33,205.17,205.25,4669.0,194.6122,194.6596,194.5079,194.5838,4669.0
2019-07-16 10:40:00,205.25,205.47,205.22,205.39,7167.0,194.5838,194.7924,194.5554,194.7165,7167.0
2019-07-16 10:50:00,205.27,205.33,205.2,205.31,4278.0,194.6028,194.6596,194.5364,194.6407,4278.0
2019-07-16 11:00:00,205.34,205.36,205.06,205.19,3000.0,194.6691,194.6881,194.4037,194.5269,3000.0
2019-07-16 11:10:00,205.13,205.13,204.71,204.73,2878.0,194.47,194.47,194.0719,194.0908,2878.0
2019-07-16 11:20:00,204.82,204.82,204.36,204.61,2000.0,194.1761,194.1761,193.74,193.9771,2000.0
2019-07-16 11:30:00,204.62,204.75,204.53,204.53,2000.0,193.9865,194.1098,193.9012,193.9012,2000.0
2019-07-16 11:40:00,204.58,204.58,204.31,204.31,4700.0,193.9486,193.9486,193.6926,193.6926,4700.0
2019-07-16 11:50:00,204.35,204.37,204.08,204.08,2000.0,193.7306,193.7495,193.4746,193.4746,2000.0
2019-07-16 12:00:00,204.04,204.1,203.56,203.56,13238.0,193.4367,193.4936,192.9816,192.9816,13238.0
2019-07-16 12:10:00,203.55,204.31,203.37,204.1,40042.0,192.9721,193.6926,192.8015,193.4936,40042.0
2019-07-16 12:20:00,204.14,204.62,204.14,204.43,5900.0,193.5315,193.9865,193.5315,193.8064,5900.0
2019-07-16 12:30:00,204.37,204.63,204.12,204.46,5850.0,193.7495,193.996,193.5125,193.8348,5850.0
2019-07-16 12:40:00,204.57,204.64,204.34,204.59,4605.0,193.9391,194.0055,193.7211,193.9581,4605.0
2019-07-16 12:50:00,204.59,204.75,204.54,204.55,14060.0,193.9581,194.1098,193.9107,193.9202,14060.0
2019-07-16 13:00:00,204.65,205.06,204.65,205.06,3480.0,194.015,194.4037,194.015,194.4037,3480.0
2019-07-16 13:10:00,205.0,205.52,205.0,205.47,6300.0,194.3468,194.8398,194.3468,194.7924,6300.0
2019-07-16 13:20:00,205.56,205.65,205.34,205.35,3898.0,194.8777,194.963,194.6691,194.6786,3898.0
2019-07-16 13:30:00,205.43,205.53,205.29,205.51,6895.0,194.7544,194.8492,194.6217,194.8303,6895.0
2019-07-16 13:40:00,205.48,205.51,205.3,205.4,10410.0,194.8018,194.8303,194.6312,194.726,10410.0
2019-07-16 13:50:00,205.53,205.53,205.16,205.21,16415.0,194.8492,194.8492,194.4985,194.5459,16415.0
2019-07-16 14:00:00,205.21,205.31,205.12,205.28,2545.0,194.5459,194.6407,194.4605,194.6122,2545.0
2019-07-16 14:10:00,205.4,205.4,205.04,205.14,18051.0,194.726,194.726,194.3847,194.4795,18051.0
2019-07-16 14:20:00,205.17,205.22,204.99,205.05,8198.0,194.5079,194.5554,194.3373,194.3942,8198.0
2019-07-16 14:30:00,205.0,205.12,204.87,205.02,6450.0,194.3468,194.4605,194.2235,194.3657,6450.0
2019-07-16 14:40:00,204.99,205.28,204.98,205.28,4362.0,194.3373,194.6122,194.3278,194.6122,4362.0
2019-07-16 14:50:00,205.21,205.34,205.03,205.23,5000.0,194.5459,194.6691,194.3752,194.5648,5000.0
2019-07-16 15:00:00,205.24,205.39,205.23,205.3,5401.0,194.5743,194.7165,194.5648,194.6312,5401.0
2019-07-16 15:10:00,205.34,205.61,205.34,205.52,22702.0,194.6691,194.9251,194.6691,194.8398,22702.0
2019-07-16 15:20:00,205.48,205.51,205.34,205.42,10667.0,194.8018,194.8303,194.6691,194.745,10667.0
2019-07-16 15:30:00,205.45,205.54,205.36,205.46,8200.0,194.7734,194.8587,194.6881,194.7829,8200.0
2019-07-16 15:40:00,205.47,205.65,205.35,205.47,13533.0,194.7924,194.963,194.6786,194.7924,13533.0
2019-07-16 15:50:00,205.52,205.7,204.92,204.98,56990.0,194.8398,195.0104,194.2709,194.3278,56990.0
2019-07-17 09:30:00,204.87,204.87,203.85,204.18,8919.0,194.2235,194.2235,193.2565,193.5694,8919.0
2019-07-17 09:40:00,204.11,204.26,203.95,204.22,26444.0,193.503,193.6452,193.3513,193.6073,26444.0
2019-07-17 09:50:00,204.28,204.57,204.27,204.46,4516.0,193.6642,193.9391,193.6547,193.8348,4516.0
2019-07-17 10:00:00,204.44,204.83,204.39,204.52,3515.0,193.8159,194.1856,193.7685,193.8917,3515.0
2019-07-17 10:10:00,204.46,204.63,204.04,204.04,2207.0,193.8348,193.996,193.4367,193.4367,2207.0
2019-07-17 10:20:00,204.2,204.46,204.2,204.28,5200.0,193.5884,193.8348,193.5884,193.6642,5200.0
2019-07-17 10:30:00,204.28,204.66,204.28,204.48,5345.0,193.6642,194.0245,193.6642,193.8538,5345.0
2019-07-17 10:40:00,204.4,204.5,204.13,204.13,3200.0,193.778,193.8728,193.522,193.522,3200.0
2019-07-17 10:50:00,204.14,204.52,204.13,204.49,5118.0,193.5315,193.8917,193.522,193.8633,5118.0
2019-07-17 11:00:00,204.47,204.68,204.45,204.58,5050.0,193.8443,194.0434,193.8254,193.9486,5050.0
2019-07-17 11:10:00,204.59,204.92,204.59,204.77,5832.0,193.9581,194.2709,193.9581,194.1287,5832.0
2019-07-17 11:20:00,204.69,204.87,204.68,204.83,4900.0,194.0529,194.2235,194.0434,194.1856,4900.0
2019-07-17 11:30:00,204.82,205.06,204.74,205.03,8060.0,194.1761,194.4037,194.1003,194.3752,8060.0
2019-07-17 11:40:00,205.04,205.05,204.51,204.51,127773.0,194.3847,194.3942,193.8822,193.8822,127773.0
2019-07-17 11:50:00,204.51,204.51,204.11,204.11,4971.0,193.8822,193.8822,193.503,193.503,4971.0
2019-07-17 12:00:00,204.04,204.04,203.71,203.75,11351.0,193.4367,193.4367,193.1238,193.1617,11351.0
2019-07-17 12:10:00,203.77,203.77,203.63,203.67,4100.0,193.1807,193.1807,193.048,193.0859,4100.0
2019-07-17 12:20:00,203.78,204.0,203.7,203.73,18807.0,193.1902,193.3988,193.1143,193.1428,18807.0
2019-07-17 12:30:00,203.69,203.88,203.65,203.8,3700.0,193.1049,193.285,193.0669,193.2091,3700.0
2019-07-17 12:40:00,203.84,203.88,203.63,203.63,8961.0,193.2471,193.285,193.048,193.048,8961.0
2019-07-17 12:50:00,203.65,203.74,203.41,203.46,8502.0,193.0669,193.1523,192.8394,192.8868,8502.0
2019-07-17 13:00:00,203.45,203.55,203.36,203.42,7310.0,192.8773,192.9721,192.792,192.8489,7310.0
2019-07-17 13:10:00,203.49,203.49,203.13,203.13,6378.0,192.9153,192.9153,192.574,192.574,6378.0
2019-07-17 13:20:00,203.17,203.17,203.02,203.08,4008.0,192.6119,192.6119,192.4697,192.5266,4008.0
2019-07-17 13:30:00,203.07,203.21,203.01,203.09,6651.0,192.5171,192.6498,192.4602,192.536,6651.0
2019-07-17 13:40:00,203.14,203.31,203.11,203.3,5254.0,192.5834,192.7446,192.555,192.7351,5254.0
2019-07-17 13:50:00,203.24,203.43,203.14,203.41,2600.0,192.6782,192.8584,192.5834,192.8394,2600.0
2019-07-17 14:00:00,203.36,203.43,203.24,203.24,3739.0,192.792,192.8584,192.6782,192.6782,3739.0
2019-07-17 14:10:00,203.27,203.31,203.06,203.13,2410.0,192.7067,192.7446,192.5076,192.574,2410.0
2019-07-17 14:20:00,203.14,203.19,203.09,203.13,6791.0,192.5834,192.6308,192.536,192.574,6791.0
2019-07-17 14:30:00,203.14,203.24,203.05,203.21,3450.0,192.5834,192.6782,192.4981,192.6498,3450.0
2019-07-17 14:40:00,203.25,203.44,203.2,203.36,4320.0,192.6877,192.8679,192.6403,192.792,4320.0
2019-07-17 14:50:00,203.44,203.46,203.27,203.45,3902.0,192.8679,192.8868,192.7067,192.8773,3902.0
2019-07-17 15:00:00,203.39,203.44,203.15,203.34,5500.0,192.8205,192.8679,192.5929,192.773,5500.0
2019-07-17 15:10:00,203.32,203.38,203.29,203.38,4116.0,192.7541,192.811,192.7256,192.811,4116.0
2019-07-17 15:20:00,203.33,203.33,203.12,203.14,6125.0,192.7636,192.7636,192.5645,192.5834,6125.0
2019-07-17 15:30:00,203.11,203.52,203.11,203.27,16839.0,192.555,192.9437,192.555,192.7067,16839.0
2019-07-17 15:40:00,203.29,203.34,202.98,203.15,30100.0,192.7256,192.773,192.4318,192.5929,30100.0
2019-07-17 15:50:00,203.22,203.22,202.7,202.78,53453.0,192.6593,192.6593,192.1663,192.2421,53453.0
2019-07-18 09:30:00,202.95,203.66,202.75,203.66,9064.0,192.4033,193.0764,192.2137,193.0764,9064.0
2019-07-18 09:40:00,203.52,203.54,202.93,203.35,10177.0,192.9437,192.9627,192.3844,192.7825,10177.0
2019-07-18 09:50:00,203.33,203.37,203.18,203.18,800.0,192.7636,192.8015,192.6214,192.6214,800.0
2019-07-18 10:00:00,202.99,203.39,202.84,203.36,4201.0,192.4412,192.8205,192.299,192.792,4201.0
2019-07-18 10:10:00,203.39,203.65,203.26,203.46,4460.0,192.8205,193.0669,192.6972,192.8868,4460.0
2019-07-18 10:20:00,203.69,203.81,203.64,203.81,600.0,193.1049,193.2186,193.0575,193.2186,600.0
2019-07-18 10:30:00,204.06,204.06,203.8,203.94,2300.0,193.4556,193.4556,193.2091,193.3419,2300.0
2019-07-18 10:40:00,204.08,204.35,204.08,204.22,1700.0,193.4746,193.7306,193.4746,193.6073,1700.0
2019-07-18 10:50:00,204.15,204.27,203.96,204.27,5890.0,193.541,193.6547,193.3608,193.6547,5890.0
2019-07-18 11:00:00,204.22,204.34,204.09,204.09,2140.0,193.6073,193.7211,193.4841,193.4841,2140.0
2019-07-18 11:10:00,204.1,204.18,204.0,204.13,1600.0,193.4936,193.5694,193.3988,193.522,1600.0
2019-07-18 11:20:00,204.03,204.04,203.82,203.99,1516.0,193.4272,193.4367,193.2281,193.3893,1516.0
2019-07-18 11:30:00,203.99,203.99,203.43,203.48,2800.0,193.3893,193.3893,192.8584,192.9058,2800.0
2019-07-18 11:40:00,203.39,203.56,203.36,203.54,2958.0,192.8205,192.9816,192.792,192.9627,2958.0
2019-07-18 11:50:00,203.52,203.6,203.52,203.59,700.0,192.9437,193.0195,192.9437,193.0101,700.0
2019-07-18 12:00:00,203.56,204.01,203.49,204.01,2236.0,192.9816,193.4082,192.9153,193.4082,2236.0
2019-07-18 12:10:00,204.05,204.13,203.97,204.05,2700.0,193.4462,193.522,193.3703,193.4462,2700.0
2019-07-18 12:20:00,204.04,204.2,203.92,204.2,2600.0,193.4367,193.5884,193.3229,193.5884,2600.0
2019-07-18 12:30:00,204.19,204.2,203.95,204.05,2351.0,193.5789,193.5884,193.3513,193.4462,2351.0
2019-07-18 12:40:00,204.05,204.22,204.05,204.21,900.0,193.4462,193.6073,193.4462,193.5978,900.0
2019-07-18 12:50:00,204.19,204.29,203.8,203.8,5300.0,193.5789,193.6737,193.2091,193.2091,5300.0
2019-07-18 13:00:00,203.76,203.83,203.62,203.76,6334.0,193.1712,193.2376,193.0385,193.1712,6334.0
2019-07-18 13:10:00,203.75,203.8,203.63,203.68,6691.0,193.1617,193.2091,193.048,193.0954,6691.0
2019-07-18 13:20:00,203.74,203.8,203.58,203.65,1900.0,193.1523,193.2091,193.0006,193.0669,1900.0
2019-07-18 13:30:00,203.65,203.7,203.53,203.54,2644.0,193.0669,193.1143,192.9532,192.9627,2644.0
2019-07-18 13:40:00,203.56,203.65,203.43,203.43,5394.0,192.9816,193.0669,192.8584,192.8584,5394.0
2019-07-18 13:50:00,203.44,203.78,203.39,203.76,2461.0,192.8679,193.1902,192.8205,193.1712,2461.0
2019-07-18 14:00:00,203.83,204.03,203.83,204.03,3767.0,193.2376,193.4272,193.2376,193.4272,3767.0
2019-07-18 14:10:00,204.05,204.25,203.97,204.18,3898.0,193.4462,193.6358,193.3703,193.5694,3898.0
2019-07-18 14:20:00,204.15,204.37,204.15,204.33,1800.0,193.541,193.7495,193.541,193.7116,1800.0
2019-07-18 14:30:00,204.32,204.45,204.23,204.26,4105.0,193.7021,193.8254,193.6168,193.6452,4105.0
2019-07-18 14:40:00,204.37,204.37,204.18,204.23,3310.0,193.7495,193.7495,193.5694,193.6168,3310.0
2019-07-18 14:50:00,204.18,204.33,204.09,204.33,2104.0,193.5694,193.7116,193.4841,193.7116,2104.0
2019-07-18 15:00:00,204.3,204.54,204.25,204.4,4970.0,193.6832,193.9107,193.6358,193.778,4970.0
2019-07-18 15:10:00,204.34,204.34,204.05,204.06,3925.0,193.7211,193.7211,193.4462,193.4556,3925.0
2019-07-18 15:20:00,204.1,204.17,203.9,204.13,3602.0,193.4936,193.5599,193.3039,193.522,3602.0
2019-07-18 15:30:00,204.06,204.33,204.06,204.24,2901.0,193.4556,193.7116,193.4556,193.6263,2901.0
2019-07-18 15:40:00,204.29,204.29,203.91,203.94,8193.0,193.6737,193.6737,193.3134,193.3419,8193.0
2019-07-18 15:50:00,203.93,204.35,203.84,204.29,23835.0,193.3324,193.7306,193.2471,193.6737,23835.0
2019-07-19 09:30:00,204.89,204.99,204.3,204.56,24269.0,194.2425,194.3373,193.6832,193.9296,24269.0
2019-07-19 09:40:00,204.33,204.44,203.94,204.07,1900.0,193.7116,193.8159,193.3419,193.4651,1900.0
2019-07-19 09:50:00,203.94,204.2,203.91,204.2,2880.0,193.3419,193.5884,193.3134,193.5884,2880.0
2019-07-19 10:00:00,204.3,204.49,203.84,203.84,2536.0,193.6832,193.8633,193.2471,193.2471,2536.0
2019-07-19 10:10:00,203.78,204.22,203.77,204.1,2804.0,193.1902,193.6073,193.1807,193.4936,2804.0
2019-07-19 10:20:00,204.07,204.25,203.78,203.89,1100.0,193.4651,193.6358,193.1902,193.2945,1100.0
2019-07-19 10:30:00,203.98,204.15,203.8,203.98,2516.0,193.3798,193.541,193.2091,193.3798,2516.0
2019-07-19 10:40:00,204.03,204.07,203.52,203.52,3809.0,193.4272,193.4651,192.9437,192.9437,3809.0
2019-07-19 10:50:00,203.56,203.75,203.37,203.63,3996.0,192.9816,193.1617,192.8015,193.048,3996.0
2019-07-19 11:00:00,203.63,203.88,203.61,203.78,2000.0,193.048,193.285,193.029,193.1902,2000.0
2019-07-19 11:10:00,203.73,203.89,203.73,203.87,2974.0,193.1428,193.2945,193.1428,193.2755,2974.0
2019-07-19 11:20:00,203.93,203.95,203.69,203.69,3008.0,193.3324,193.3513,193.1049,193.1049,3008.0
2019-07-19 11:30:00,203.74,203.83,203.29,203.29,2700.0,193.1523,193.2376,192.7256,192.7256,2700.0
2019-07-19 11:40:00,203.18,203.31,203.02,203.12,2300.0,192.6214,192.7446,192.4697,192.5645,2300.0
2019-07-19 11:50:00,203.14,203.21,203.04,203.2,2301.0,192.5834,192.6498,192.4886,192.6403,2301.0
2019-07-19 12:00:00,203.13,203.4,203.13,203.39,6288.0,192.574,192.8299,192.574,192.8205,6288.0
2019-07-19 12:10:00,203.36,203.41,203.32,203.33,3070.0,192.792,192.8394,192.7541,192.7636,3070.0
2019-07-19 12:20:00,203.33,203.33,203.18,203.25,3800.0,192.7636,192.7636,192.6214,192.6877,3800.0
2019-07-19 12:30:00,203.31,203.34,203.17,203.2,2739.0,192.7446,192.773,192.6119,192.6403,2739.0
2019-07-19 12:40:00,203.2,203.47,203.2,203.43,5000.0,192.6403,192.8963,192.6403,192.8584,5000.0
2019-07-19 12:50:00,203.44,203.49,203.2,203.25,3612.0,192.8679,192.9153,192.6403,192.6877,3612.0
2019-07-19 13:00:00,203.29,203.3,203.08,203.16,3901.0,192.7256,192.7351,192.5266,192.6024,3901.0
2019-07-19 13:10:00,203.18,203.2,203.11,203.16,1600.0,192.6214,192.6403,192.555,192.6024,1600.0
2019-07-19 13:20:00,203.19,203.2,203.01,203.05,4150.0,192.6308,192.6403,192.4602,192.4981,4150.0
2019-07-19 13:30:00,203.06,203.07,202.81,202.81,5342.0,192.5076,192.5171,192.2706,192.2706,5342.0
2019-07-19 13:40:00,202.81,202.97,202.8,202.93,2111.0,192.2706,192.4223,192.2611,192.3844,2111.0
2019-07-19 13:50:00,202.96,203.1,202.69,202.83,2300.0,192.4128,192.5455,192.1568,192.2896,2300.0
2019-07-19 14:00:00,202.87,203.19,202.63,202.63,2688.0,192.3275,192.6308,192.0999,192.0999,2688.0
2019-07-19 14:10:00,202.73,202.78,202.57,202.69,4979.0,192.1947,192.2421,192.0431,192.1568,4979.0
2019-07-19 14:20:00,202.81,202.81,202.49,202.49,3183.0,192.2706,192.2706,191.9672,191.9672,3183.0
2019-07-19 14:30:00,202.6,202.64,202.19,202.24,2883.0,192.0715,192.1094,191.6828,191.7302,2883.0
2019-07-19 14:40:00,202.33,202.34,202.2,202.27,1776.0,191.8155,191.825,191.6923,191.7587,1776.0
2019-07-19 14:50:00,202.2,202.27,202.06,202.21,4606.0,191.6923,191.7587,191.5596,191.7018,4606.0
2019-07-19 15:00:00,202.08,202.08,201.76,201.84,3453.0,191.5785,191.5785,191.2752,191.351,3453.0
2019-07-19 15:10:00,201.77,201.77,201.34,201.35,4242.0,191.2846,191.2846,190.877,190.8865,4242.0
2019-07-19 15:20:00,201.37,201.44,201.04,201.34,6007.0,190.9054,190.9718,190.5926,190.877,6007.0
2019-07-19 15:30:00,201.37,201.5,201.24,201.35,9668.0,190.9054,191.0287,190.7822,190.8865,9668.0
2019-07-19 15:40:00,201.29,201.67,201.06,201.06,13360.0,190.8296,191.1898,190.6115,190.6115,13360.0
2019-07-19 15:50:00,201.05,201.31,200.8,200.87,50244.0,190.6021,190.8485,190.365,190.4314,50244.0
2019-07-22 09:30:00,200.99,201.53,200.99,201.07,7811.0,190.5452,191.0571,190.5452,190.621,7811.0
2019-07-22 09:40:00,201.24,201.61,201.24,201.5,2502.0,190.7822,191.133,190.7822,191.0287,2502.0
2019-07-22 09:50:00,201.67,202.17,201.56,202.17,3100.0,191.1898,191.6638,191.0855,191.6638,3100.0
2019-07-22 10:00:00,202.28,202.29,201.81,201.81,2557.0,191.7681,191.7776,191.3226,191.3226,2557.0
2019-07-22 10:10:00,201.84,202.07,201.76,201.98,4200.0,191.351,191.569,191.2752,191.4837,4200.0
2019-07-22 10:20:00,201.9,201.96,201.62,201.83,1100.0,191.4079,191.4648,191.1424,191.3415,1100.0
2019-07-22 10:30:00,201.83,201.97,201.74,201.97,2167.0,191.3415,191.4742,191.2562,191.4742,2167.0
2019-07-22 10:40:00,201.96,201.96,201.2,201.33,2500.0,191.4648,191.4648,190.7443,190.8675,2500.0
2019-07-22 10:50:00,201.29,201.29,201.02,201.2,2984.0,190.8296,190.8296,190.5736,190.7443,2984.0
2019-07-22 11:00:00,201.15,201.41,201.14,201.2,32997.0,190.6969,190.9433,190.6874,190.7443,32997.0
2019-07-22 11:10:00,201.06,201.42,200.82,200.83,9114.0,190.6115,190.9528,190.384,190.3935,9114.0
2019-07-22 11:20:00,200.85,200.99,200.46,200.93,4691.0,190.4124,190.5452,190.0427,190.4883,4691.0
2019-07-22 11:30:00,201.02,201.25,200.78,201.25,4611.0,190.5736,190.7917,190.3461,190.7917,4611.0
2019-07-22 11:40:00,201.41,201.42,201.24,201.41,2253.0,190.9433,190.9528,190.7822,190.9433,2253.0
2019-07-22 11:50:00,201.47,201.67,201.39,201.54,2354.0,191.0002,191.1898,190.9244,191.0666,2354.0
2019-07-22 12:00:00,201.55,201.89,201.52,201.8,3100.0,191.0761,191.3984,191.0476,191.3131,3100.0
2019-07-22 12:10:00,201.8,202.15,201.8,202.12,2231.0,191.3131,191.6449,191.3131,191.6164,2231.0
2019-07-22 12:20:00,202.07,202.13,202.01,202.13,1516.0,191.569,191.6259,191.5122,191.6259,1516.0
2019-07-22 12:30:00,202.08,202.09,201.93,202.01,2795.0,191.5785,191.588,191.4363,191.5122,2795.0
2019-07-22 12:40:00,201.96,202.19,201.93,202.14,2100.0,191.4648,191.6828,191.4363,191.6354,2100.0
2019-07-22 12:50:00,202.11,202.32,202.1,202.32,2311.0,191.607,191.8061,191.5975,191.8061,2311.0
2019-07-22 13:00:00,202.34,202.34,201.99,202.17,1900.0,191.825,191.825,191.4932,191.6638,1900.0
2019-07-22 13:10:00,202.11,202.21,202.08,202.18,1876.0,191.607,191.7018,191.5785,191.6733,1876.0
2019-07-22 13:20:00,202.14,202.21,202.14,202.18,1625.0,191.6354,191.7018,191.6354,191.6733,1625.0
2019-07-22 13:30:00,202.25,202.41,202.25,202.41,3622.0,191.7397,191.8914,191.7397,191.8914,3622.0
2019-07-22 13:40:00,202.39,202.5,202.38,202.41,1821.0,191.8724,191.9767,191.8629,191.8914,1821.0
2019-07-22 13:50:00,202.43,202.77,202.43,202.77,2437.0,191.9103,192.2327,191.9103,192.2327,2437.0
2019-07-22 14:00:00,202.7,202.88,202.61,202.61,2905.0,192.1663,192.337,192.081,192.081,2905.0
2019-07-22 14:10:00,202.6,202.74,202.59,202.67,3500.0,192.0715,192.2042,192.062,192.1379,3500.0
2019-07-22 14:20:00,202.68,202.89,202.62,202.72,3445.0,192.1473,192.3464,192.0905,192.1853,3445.0
2019-07-22 14:30:00,202.69,202.69,202.56,202.58,1400.0,192.1568,192.1568,192.0336,192.0525,1400.0
2019-07-22 14:40:00,202.57,202.64,202.5,202.57,5424.0,192.0431,192.1094,191.9767,192.0431,5424.0
2019-07-22 14:50:00,202.61,202.72,202.59,202.67,3115.0,192.081,192.1853,192.062,192.1379,3115.0
2019-07-22 15:00:00,202.69,203.07,202.69,202.88,7060.0,192.1568,192.5171,192.1568,192.337,7060.0
2019-07-22 15:10:00,202.9,203.04,202.84,202.91,5206.0,192.3559,192.4886,192.299,192.3654,5206.0
2019-07-22 15:20:00,202.88,202.88,202.56,202.62,5375.0,192.337,192.337,192.0336,192.0905,5375.0
2019-07-22 15:30:00,202.58,202.59,202.1,202.13,6369.0,192.0525,192.062,191.5975,191.6259,6369.0
2019-07-22 15:40:00,202.14,202.23,202.06,202.19,18788.0,191.6354,191.7207,191.5596,191.6828,18788.0
2019-07-22 15:50:00,202.17,202.35,202.08,202.28,26923.0,191.6638,191.8345,191.5785,191.7681,26923.0
2019-07-23 09:30:00,203.27,203.27,202.1,202.1,6950.0,192.7067,192.7067,191.5975,191.5975,6950.0
2019-07-23 09:40:00,202.09,202.59,202.09,202.27,5392.0,191.588,192.062,191.588,191.7587,5392.0
2019-07-23 09:50:00,202.23,202.52,202.12,202.52,2192.0,191.7207,191.9957,191.6164,191.9957,2192.0
2019-07-23 10:00:00,202.49,202.59,202.07,202.07,2151.0,191.9672,192.062,191.569,191.569,2151.0
2019-07-23 10:10:00,201.91,202.34,201.91,202.05,4187.0,191.4174,191.825,191.4174,191.5501,4187.0
2019-07-23 10:20:00,202.15,202.2,202.05,202.19,3336.0,191.6449,191.6923,191.5501,191.6828,3336.0
2019-07-23 10:30:00,202.14,202.58,202.12,202.58,3986.0,191.6354,192.0525,191.6164,192.0525,3986.0
2019-07-23 10:40:00,202.66,202.66,202.27,202.27,1400.0,192.1284,192.1284,191.7587,191.7587,1400.0
2019-07-23 10:50:00,202.29,202.3,201.92,201.93,10685.0,191.7776,191.7871,191.4268,191.4363,10685.0
2019-07-23 11:00:00,201.85,201.87,201.62,201.75,2972.0,191.3605,191.3794,191.1424,191.2657,2972.0
2019-07-23 11:10:00,201.83,201.86,201.67,201.75,4888.0,191.3415,191.37,191.1898,191.2657,4888.0
2019-07-23 11:20:00,201.86,202.01,201.77,201.83,3600.0,191.37,191.5122,191.2846,191.3415,3600.0
2019-07-23 11:30:00,201.81,201.85,201.49,201.55,3314.0,191.3226,191.3605,191.0192,191.0761,3314.0
2019-07-23 11:40:00,201.59,201.66,201.48,201.56,2500.0,191.114,191.1804,191.0097,191.0855,2500.0
2019-07-23 11:50:00,201.59,201.59,201.39,201.42,2000.0,191.114,191.114,190.9244,190.9528,2000.0
2019-07-23 12:00:00,201.46,201.46,201.24,201.35,1602.0,190.9907,190.9907,190.7822,190.8865,1602.0
2019-07-23 12:10:00,201.33,201.46,201.33,201.46,2513.0,190.8675,190.9907,190.8675,190.9907,2513.0
2019-07-23 12:20:00,201.49,201.59,201.21,201.24,1610.0,191.0192,191.114,190.7537,190.7822,1610.0
2019-07-23 12:30:00,201.18,201.4,201.15,201.38,2809.0,190.7253,190.9339,190.6969,190.9149,2809.0
2019-07-23 12:40:00,201.35,201.42,201.35,201.37,400.0,190.8865,190.9528,190.8865,190.9054,400.0
2019-07-23 12:50:00,201.32,201.4,201.17,201.4,6323.0,190.858,190.9339,190.7158,190.9339,6323.0
2019-07-23 13:00:00,201.44,201.58,201.41,201.57,1400.0,190.9718,191.1045,190.9433,191.095,1400.0
2019-07-23 13:10:00,201.57,201.81,201.57,201.74,2430.0,191.095,191.3226,191.095,191.2562,2430.0
2019-07-23 13:20:00,201.77,201.77,201.52,201.74,2700.0,191.2846,191.2846,191.0476,191.2562,2700.0
2019-07-23 13:30:00,201.84,201.94,201.78,201.93,2323.0,191.351,191.4458,191.2941,191.4363,2323.0
2019-07-23 13:40:00,201.98,202.6,201.98,202.52,2700.0,191.4837,192.0715,191.4837,191.9957,2700.0
2019-07-23 13:50:00,202.43,202.99,202.34,202.9,1800.0,191.9103,192.4412,191.825,192.3559,1800.0
2019-07-23 14:00:00,202.97,202.97,202.5,202.57,2986.0,192.4223,192.4223,191.9767,192.0431,2986.0
2019-07-23 14:10:00,202.53,202.7,202.48,202.56,3800.0,192.0051,192.1663,191.9577,192.0336,3800.0
2019-07-23 14:20:00,202.63,202.7,202.39,202.5,4213.0,192.0999,192.1663,191.8724,191.9767,4213.0
2019-07-23 14:30:00,202.52,202.61,202.39,202.45,2700.0,191.9957,192.081,191.8724,191.9293,2700.0
2019-07-23 14:40:00,202.42,202.51,202.34,202.48,4776.0,191.9009,191.9862,191.825,191.9577,4776.0
2019-07-23 14:50:00,202.5,202.54,202.4,202.4,5803.0,191.9767,192.0146,191.8819,191.8819,5803.0
2019-07-23 15:00:00,202.4,202.46,202.32,202.44,4635.0,191.8819,191.9388,191.8061,191.9198,4635.0
2019-07-23 15:10:00,202.44,202.44,202.32,202.37,2800.0,191.9198,191.9198,191.8061,191.8535,2800.0
2019-07-23 15:20:00,202.34,202.39,202.24,202.37,3200.0,191.825,191.8724,191.7302,191.8535,3200.0
2019-07-23 15:30:00,202.36,202.73,202.32,202.6,7930.0,191.844,192.1947,191.8061,192.0715,7930.0
2019-07-23 15:40:00,202.57,202.68,202.39,202.39,13432.0,192.0431,192.1473,191.8724,191.8724,13432.0
2019-07-23 15:50:00,202.37,202.65,202.33,202.65,29152.0,191.8535,192.1189,191.8155,192.1189,29152.0
2019-07-24 09:30:00,201.79,203.16,199.81,199.96,7379.0,191.3036,192.6024,189.4265,189.5687,7379.0
2019-07-24 09:40:00,199.95,200.99,199.85,200.9,9700.0,189.5592,190.5452,189.4644,190.4598,9700.0
2019-07-24 09:50:00,201.02,201.29,200.98,201.1,6299.0,190.5736,190.8296,190.5357,190.6495,6299.0
2019-07-24 10:00:00,201.05,201.85,201.04,201.66,14146.0,190.6021,191.3605,190.5926,191.1804,14146.0
2019-07-24 10:10:00,201.74,201.8,201.47,201.52,4100.0,191.2562,191.3131,191.0002,191.0476,4100.0
2019-07-24 10:20:00,201.52,201.76,201.3,201.4,12653.0,191.0476,191.2752,190.8391,190.9339,12653.0
2019-07-24 10:30:00,201.34,201.68,201.33,201.67,11589.0,190.877,191.1993,190.8675,191.1898,11589.0
2019-07-24 10:40:00,201.71,202.06,201.53,202.06,6896.0,191.2278,191.5596,191.0571,191.5596,6896.0
2019-07-24 10:50:00,202.06,202.25,202.06,202.18,13074.0,191.5596,191.7397,191.5596,191.6733,13074.0
2019-07-24 11:00:00,202.13,202.13,201.88,202.0,4800.0,191.6259,191.6259,191.3889,191.5027,4800.0
2019-07-24 11:10:00,201.93,202.04,201.63,201.74,5613.0,191.4363,191.5406,191.1519,191.2562,5613.0
2019-07-24 11:20:00,201.87,201.89,201.42,201.6,21934.0,191.3794,191.3984,190.9528,191.1235,21934.0
2019-07-24 11:30:00,201.59,201.89,201.53,201.89,6524.0,191.114,191.3984,191.0571,191.3984,6524.0
2019-07-24 11:40:00,201.88,202.14,201.77,202.0,8120.0,191.3889,191.6354,191.2846,191.5027,8120.0
2019-07-24 11:50:00,202.02,202.17,201.82,201.86,3300.0,191.5216,191.6638,191.332,191.37,3300.0
2019-07-24 12:00:00,201.86,202.05,201.73,202.0,7422.0,191.37,191.5501,191.2467,191.5027,7422.0
2019-07-24 12:10:00,201.93,201.95,201.73,201.81,9293.0,191.4363,191.4553,191.2467,191.3226,9293.0
2019-07-24 12:20:00,201.84,201.85,201.7,201.72,2625.0,191.351,191.3605,191.2183,191.2372,2625.0
2019-07-24 12:30:00,201.75,202.03,201.75,201.92,11764.0,191.2657,191.5311,191.2657,191.4268,11764.0
2019-07-24 12:40:00,201.92,202.06,201.91,201.99,4100.0,191.4268,191.5596,191.4174,191.4932,4100.0
2019-07-24 12:50:00,202.0,202.16,201.93,202.16,4610.0,191.5027,191.6544,191.4363,191.6544,4610.0
2019-07-24 13:00:00,202.18,202.26,202.02,202.26,5325.0,191.6733,191.7492,191.5216,191.7492,5325.0
2019-07-24 13:10:00,202.26,202.27,202.13,202.13,2621.0,191.7492,191.7587,191.6259,191.6259,2621.0
2019-07-24 13:20:00,202.14,202.14,201.97,202.13,3735.0,191.6354,191.6354,191.4742,191.6259,3735.0
2019-07-24 13:30:00,202.13,202.17,202.04,202.08,7393.0,191.6259,191.6638,191.5406,191.5785,7393.0
2019-07-24 13:40:00,202.03,202.14,201.98,202.1,3800.0,191.5311,191.6354,191.4837,191.5975,3800.0
2019-07-24 13:50:00,202.1,202.2,202.08,202.08,2145.0,191.5975,191.6923,191.5785,191.5785,2145.0
2019-07-24 14:00:00,202.12,202.48,202.12,202.38,5249.0,191.6164,191.9577,191.6164,191.8629,5249.0
2019-07-24 14:10:00,202.37,202.41,202.24,202.38,3929.0,191.8535,191.8914,191.7302,191.8629,3929.0
2019-07-24 14:20:00,202.51,202.51,202.18,202.18,2406.0,191.9862,191.9862,191.6733,191.6733,2406.0
2019-07-24 14:30:00,202.2,202.28,202.1,202.16,3500.0,191.6923,191.7681,191.5975,191.6544,3500.0
2019-07-24 14:40:00,202.14,202.23,202.01,202.12,3752.0,191.6354,191.7207,191.5122,191.6164,3752.0
2019-07-24 14:50:00,202.14,202.19,202.02,202.1,4864.0,191.6354,191.6828,191.5216,191.5975,4864.0
2019-07-24 15:00:00,202.11,202.22,202.07,202.17,3400.0,191.607,191.7113,191.569,191.6638,3400.0
2019-07-24 15:10:00,202.18,202.34,202.15,202.3,7579.0,191.6733,191.825,191.6449,191.7871,7579.0
2019-07-24 15:20:00,202.27,202.67,202.24,202.67,12834.0,191.7587,192.1379,191.7302,192.1379,12834.0
2019-07-24 15:30:00,202.67,202.77,202.63,202.66,15974.0,192.1379,192.2327,192.0999,192.1284,15974.0
2019-07-24 15:40:00,202.63,202.9,202.63,202.83,25245.0,192.0999,192.3559,192.0999,192.2896,25245.0
2019-07-24 15:50:00,202.85,203.16,202.84,203.03,49413.0,192.3085,192.6024,192.299,192.4792,49413.0
2019-07-25 09:30:00,202.52,202.52,201.96,201.96,15035.0,191.9957,191.9957,191.4648,191.4648,15035.0
2019-07-25 09:40:00,202.12,202.82,202.12,202.19,5549.0,191.6164,192.2801,191.6164,191.6828,5549.0
2019-07-25 09:50:00,202.44,202.62,201.6,201.75,3024.0,191.9198,192.0905,191.1235,191.2657,3024.0
2019-07-25 10:00:00,201.99,202.22,201.95,202.13,2084.0,191.4932,191.7113,191.4553,191.6259,2084.0
2019-07-25 10:10:00,202.26,202.38,201.95,202.09,1400.0,191.7492,191.8629,191.4553,191.588,1400.0
2019-07-25 10:20:00,202.13,202.13,201.28,201.28,1609.0,191.6259,191.6259,190.8201,190.8201,1609.0
2019-07-25 10:30:00,201.68,201.99,201.67,201.78,3226.0,191.1993,191.4932,191.1898,191.2941,3226.0
2019-07-25 10:40:00,201.84,202.02,201.75,201.88,8066.0,191.351,191.5216,191.2657,191.3889,8066.0
2019-07-25 10:50:00,201.83,201.95,201.42,201.77,6667.0,191.3415,191.4553,190.9528,191.2846,6667.0
2019-07-25 11:00:00,201.77,202.08,201.56,201.56,6300.0,191.2846,191.5785,191.0855,191.0855,6300.0
2019-07-25 11:10:00,201.57,201.77,201.5,201.52,6401.0,191.095,191.2846,191.0287,191.0476,6401.0
2019-07-25 11:20:00,201.41,201.83,201.31,201.73,4700.0,190.9433,191.3415,190.8485,191.2467,4700.0
2019-07-25 11:30:00,201.7,201.76,201.48,201.48,2625.0,191.2183,191.2752,191.0097,191.0097,2625.0
2019-07-25 11:40:00,201.6,201.62,201.03,201.13,6223.0,191.1235,191.1424,190.5831,190.6779,6223.0
2019-07-25 11:50:00,201.11,201.25,200.88,201.21,5596.0,190.6589,190.7917,190.4409,190.7537,5596.0
2019-07-25 12:00:00,201.09,201.3,200.9,200.9,4642.0,190.64,190.8391,190.4598,190.4598,4642.0
2019-07-25 12:10:00,200.87,201.45,200.84,201.44,4197.0,190.4314,190.9813,190.403,190.9718,4197.0
2019-07-25 12:20:00,201.51,201.51,201.23,201.28,2555.0,191.0381,191.0381,190.7727,190.8201,2555.0
2019-07-25 12:30:00,201.25,201.36,200.98,200.98,4253.0,190.7917,190.8959,190.5357,190.5357,4253.0
2019-07-25 12:40:00,200.84,200.96,200.51,200.95,2582.0,190.403,190.5167,190.0901,190.5072,2582.0
2019-07-25 12:50:00,200.99,201.09,200.78,200.85,5884.0,190.5452,190.64,190.3461,190.4124,5884.0
2019-07-25 13:00:00,200.74,200.95,200.58,200.95,3700.0,190.3082,190.5072,190.1565,190.5072,3700.0
2019-07-25 13:10:00,200.84,200.98,200.8,200.94,2400.0,190.403,190.5357,190.365,190.4978,2400.0
2019-07-25 13:20:00,200.89,200.96,200.77,200.96,2501.0,190.4504,190.5167,190.3366,190.5167,2501.0
2019-07-25 13:30:00,201.03,201.14,200.99,201.14,2406.0,190.5831,190.6874,190.5452,190.6874,2406.0
2019-07-25 13:40:00,201.18,201.34,201.18,201.22,1800.0,190.7253,190.877,190.7253,190.7632,1800.0
2019-07-25 13:50:00,201.22,201.22,200.92,200.93,3700.0,190.7632,190.7632,190.4788,190.4883,3700.0
2019-07-25 14:00:00,200.93,201.28,200.89,201.18,6953.0,190.4883,190.8201,190.4504,190.7253,6953.0
2019-07-25 14:10:00,201.29,201.55,201.29,201.42,5835.0,190.8296,191.0761,190.8296,190.9528,5835.0
2019-07-25 14:20:00,201.49,201.58,201.45,201.49,3600.0,191.0192,191.1045,190.9813,191.0192,3600.0
2019-07-25 14:30:00,201.46,201.61,201.38,201.49,3100.0,190.9907,191.133,190.9149,191.0192,3100.0
2019-07-25 14:40:00,201.44,201.5,201.32,201.37,3602.0,190.9718,191.0287,190.858,190.9054,3602.0
2019-07-25 14:50:00,201.44,201.49,201.11,201.14,6645.0,190.9718,191.0192,190.6589,190.6874,6645.0
2019-07-25 15:00:00,201.06,201.18,200.75,200.98,4400.0,190.6115,190.7253,190.3176,190.5357,4400.0
2019-07-25 15:10:00,200.93,201.11,200.88,201.1,3952.0,190.4883,190.6589,190.4409,190.6495,3952.0
2019-07-25 15:20:00,201.14,201.43,201.12,201.34,4727.0,190.6874,190.9623,190.6684,190.877,4727.0
2019-07-25 15:30:00,201.34,201.48,201.14,201.19,10391.0,190.877,191.0097,190.6874,190.7348,10391.0
2019-07-25 15:40:00,201.09,201.32,200.86,201.07,18373.0,190.64,190.858,190.4219,190.621,18373.0
2019-07-25 15:50:00,201.06,201.19,200.43,200.85,73186.0,190.6115,190.7348,190.0143,190.4124,73186.0
2019-07-26 09:30:00,201.01,202.5,201.01,202.4,13679.0,190.5641,191.9767,190.5641,191.8819,13679.0
2019-07-26 09:40:00,202.62,202.62,201.97,202.33,10280.0,192.0905,192.0905,191.4742,191.8155,10280.0
2019-07-26 09:50:00,202.39,202.64,202.39,202.59,2400.0,191.8724,192.1094,191.8724,192.062,2400.0
2019-07-26 10:00:00,202.6,202.93,202.56,202.84,3353.0,192.0715,192.3844,192.0336,192.299,3353.0
2019-07-26 10:10:00,202.88,202.95,202.66,202.86,4105.0,192.337,192.4033,192.1284,192.318,4105.0
2019-07-26 10:20:00,202.76,202.81,202.61,202.62,2710.0,192.2232,192.2706,192.081,192.0905,2710.0
2019-07-26 10:30:00,202.62,203.04,202.61,202.88,16075.0,192.0905,192.4886,192.081,192.337,16075.0
2019-07-26 10:40:00,202.8,203.03,202.75,202.9,25107.0,192.2611,192.4792,192.2137,192.3559,25107.0
2019-07-26 10:50:00,202.86,203.14,202.83,203.05,15588.0,192.318,192.5834,192.2896,192.4981,15588.0
2019-07-26 11:00:00,203.03,203.3,203.03,203.09,5107.0,192.4792,192.7351,192.4792,192.536,5107.0
2019-07-26 11:10:00,203.18,203.21,203.05,203.08,5141.0,192.6214,192.6498,192.4981,192.5266,5141.0
2019-07-26 11:20:00,203.02,203.11,202.9,202.9,7144.0,192.4697,192.555,192.3559,192.3559,7144.0
2019-07-26 11:30:00,202.9,203.14,202.85,203.14,8930.0,192.3559,192.5834,192.3085,192.5834,8930.0
2019-07-26 11:40:00,203.18,203.32,203.16,203.26,5302.0,192.6214,192.7541,192.6024,192.6972,5302.0
2019-07-26 11:50:00,203.24,203.44,203.22,203.33,4635.0,192.6782,192.8679,192.6593,192.7636,4635.0
2019-07-26 12:00:00,203.32,203.32,203.04,203.22,2555.0,192.7541,192.7541,192.4886,192.6593,2555.0
2019-07-26 12:10:00,203.18,203.44,203.18,203.25,6661.0,192.6214,192.8679,192.6214,192.6877,6661.0
2019-07-26 12:20:00,203.26,203.38,203.23,203.29,3572.0,192.6972,192.811,192.6688,192.7256,3572.0
2019-07-26 12:30:00,203.31,203.31,203.13,203.21,4444.0,192.7446,192.7446,192.574,192.6498,4444.0
2019-07-26 12:40:00,203.28,203.41,203.28,203.35,1200.0,192.7162,192.8394,192.7162,192.7825,1200.0
2019-07-26 12:50:00,203.33,203.79,203.33,203.79,8174.0,192.7636,193.1997,192.7636,193.1997,8174.0
2019-07-26 13:00:00,203.79,204.01,203.79,203.99,5023.0,193.1997,193.4082,193.1997,193.3893,5023.0
2019-07-26 13:10:00,204.01,204.16,203.98,203.98,5006.0,193.4082,193.5504,193.3798,193.3798,5006.0
2019-07-26 13:20:00,204.0,204.11,203.94,203.97,3121.0,193.3988,193.503,193.3419,193.3703,3121.0
2019-07-26 13:30:00,203.94,203.98,203.81,203.95,5200.0,193.3419,193.3798,193.2186,193.3513,5200.0
2019-07-26 13:40:00,203.96,203.98,203.64,203.64,8200.0,193.3608,193.3798,193.0575,193.0575,8200.0
2019-07-26 13:50:00,203.66,203.66,203.3,203.48,9510.0,193.0764,193.0764,192.7351,192.9058,9510.0
2019-07-26 14:00:00,203.52,203.7,203.43,203.51,5546.0,192.9437,193.1143,192.8584,192.9342,5546.0
2019-07-26 14:10:00,203.47,203.53,203.3,203.3,4333.0,192.8963,192.9532,192.7351,192.7351,4333.0
2019-07-26 14:20:00,203.25,203.28,203.1,203.28,5396.0,192.6877,192.7162,192.5455,192.7162,5396.0
2019-07-26 14:30:00,203.25,203.28,202.92,202.97,6431.0,192.6877,192.7162,192.3749,192.4223,6431.0
2019-07-26 14:40:00,203.02,203.13,202.94,203.09,7000.0,192.4697,192.574,192.3938,192.536,7000.0
2019-07-26 14:50:00,203.08,203.32,203.08,203.32,3448.0,192.5266,192.7541,192.5266,192.7541,3448.0
2019-07-26 15:00:00,203.29,203.36,203.16,203.18,7063.0,192.7256,192.792,192.6024,192.6214,7063.0
2019-07-26 15:10:00,203.23,203.33,203.14,203.31,3987.0,192.6688,192.7636,192.5834,192.7446,3987.0
2019-07-26 15:20:00,203.31,203.45,203.3,203.32,6316.0,192.7446,192.8773,192.7351,192.7541,6316.0
2019-07-26 15:30:00,203.33,203.44,203.26,203.32,6830.0,192.7636,192.8679,192.6972,192.7541,6830.0
2019-07-26 15:40:00,203.3,203.31,203.11,203.22,16556.0,192.7351,192.7446,192.555,192.6593,16556.0
2019-07-26 15:50:00,203.19,203.58,203.1,203.35,52413.0,192.6308,193.0006,192.5455,192.7825,52413.0
2019-07-29 09:30:00,203.5,203.71,203.02,203.51,11363.0,192.9247,193.1238,192.4697,192.9342,11363.0
2019-07-29 09:40:00,203.38,203.69,203.36,203.41,2386.0,192.811,193.1049,192.792,192.8394,2386.0
2019-07-29 09:50:00,203.45,203.45,202.46,202.81,23308.0,192.8773,192.8773,191.9388,192.2706,23308.0
2019-07-29 10:00:00,202.74,202.83,202.52,202.67,8314.0,192.2042,192.2896,191.9957,192.1379,8314.0
2019-07-29 10:10:00,202.61,202.99,202.45,202.99,5866.0,192.081,192.4412,191.9293,192.4412,5866.0
2019-07-29 10:20:00,202.93,203.17,202.76,203.16,3660.0,192.3844,192.6119,192.2232,192.6024,3660.0
2019-07-29 10:30:00,203.03,203.05,202.7,202.76,4165.0,192.4792,192.4981,192.1663,192.2232,4165.0
2019-07-29 10:40:00,202.73,202.87,202.52,202.87,2827.0,192.1947,192.3275,191.9957,192.3275,2827.0
2019-07-29 10:50:00,202.8,202.83,202.47,202.47,10357.0,192.2611,192.2896,191.9483,191.9483,10357.0
2019-07-29 11:00:00,202.56,202.96,202.5,202.66,7141.0,192.0336,192.4128,191.9767,192.1284,7141.0
2019-07-29 11:10:00,202.7,203.11,202.69,203.11,2100.0,192.1663,192.555,192.1568,192.555,2100.0
2019-07-29 11:20:00,203.12,203.28,203.02,203.07,2910.0,192.5645,192.7162,192.4697,192.5171,2910.0
2019-07-29 11:30:00,203.08,203.16,202.99,203.16,3200.0,192.5266,192.6024,192.4412,192.6024,3200.0
2019-07-29 11:40:00,203.17,203.22,203.01,203.08,4531.0,192.6119,192.6593,192.4602,192.5266,4531.0
2019-07-29 11:50:00,203.03,203.38,203.01,203.11,8425.0,192.4792,192.811,192.4602,192.555,8425.0
2019-07-29 12:00:00,203.07,203.14,202.65,202.65,6828.0,192.5171,192.5834,192.1189,192.1189,6828.0
2019-07-29 12:10:00,202.65,202.73,202.38,202.47,35253.0,192.1189,192.1947,191.8629,191.9483,35253.0
2019-07-29 12:20:00,202.4,202.4,201.93,201.98,4070.0,191.8819,191.8819,191.4363,191.4837,4070.0
2019-07-29 12:30:00,201.93,201.93,201.55,201.65,5014.0,191.4363,191.4363,191.0761,191.1709,5014.0
2019-07-29 12:40:00,201.65,201.78,201.41,201.57,6634.0,191.1709,191.2941,190.9433,191.095,6634.0
2019-07-29 12:50:00,201.58,201.76,201.56,201.56,4658.0,191.1045,191.2752,191.0855,191.0855,4658.0
2019-07-29 13:00:00,201.68,201.95,201.66,201.95,3300.0,191.1993,191.4553,191.1804,191.4553,3300.0
2019-07-29 13:10:00,201.95,202.2,201.84,202.12,3038.0,191.4553,191.6923,191.351,191.6164,3038.0
2019-07-29 13:20:00,202.11,202.26,201.8,201.83,5856.0,191.607,191.7492,191.3131,191.3415,5856.0
2019-07-29 13:30:00,201.88,202.03,201.64,201.71,3222.0,191.3889,191.5311,191.1614,191.2278,3222.0
2019-07-29 13:40:00,201.76,201.79,201.52,201.79,4156.0,191.2752,191.3036,191.0476,191.3036,4156.0
2019-07-29 13:50:00,201.8,201.93,201.6,201.75,5800.0,191.3131,191.4363,191.1235,191.2657,5800.0
2019-07-29 14:00:00,201.67,201.74,201.62,201.73,2022.0,191.1898,191.2562,191.1424,191.2467,2022.0
2019-07-29 14:10:00,201.78,201.93,201.73,201.84,4500.0,191.2941,191.4363,191.2467,191.351,4500.0
2019-07-29 14:20:00,201.87,201.89,201.64,201.69,3700.0,191.3794,191.3984,191.1614,191.2088,3700.0
2019-07-29 14:30:00,201.78,201.78,201.6,201.6,2702.0,191.2941,191.2941,191.1235,191.1235,2702.0
2019-07-29 14:40:00,201.66,201.66,201.56,201.58,2908.0,191.1804,191.1804,191.0855,191.1045,2908.0
2019-07-29 14:50:00,201.63,201.88,201.6,201.75,2900.0,191.1519,191.3889,191.1235,191.2657,2900.0
2019-07-29 15:00:00,201.69,201.76,201.63,201.7,4130.0,191.2088,191.2752,191.1519,191.2183,4130.0
2019-07-29 15:10:00,201.78,201.78,201.51,201.58,4300.0,191.2941,191.2941,191.0381,191.1045,4300.0
2019-07-29 15:20:00,201.62,201.78,201.6,201.61,20494.0,191.1424,191.2941,191.1235,191.133,20494.0
2019-07-29 15:30:00,201.62,201.87,201.58,201.69,6809.0,191.1424,191.3794,191.1045,191.2088,6809.0
2019-07-29 15:40:00,201.73,201.83,201.7,201.7,5501.0,191.2467,191.3415,191.2183,191.2183,5501.0
2019-07-29 15:50:00,201.74,201.83,201.45,201.46,28719.0,191.2562,191.3415,190.9813,190.9907,28719.0
2019-07-30 09:30:00,201.11,201.11,199.96,200.66,11572.0,190.6589,190.6589,189.5687,190.2323,11572.0
2019-07-30 09:40:00,200.83,201.26,200.64,200.77,6189.0,190.3935,190.8011,190.2134,190.3366,6189.0
2019-07-30 09:50:00,200.66,200.98,200.64,200.94,2481.0,190.2323,190.5357,190.2134,190.4978,2481.0
2019-07-30 10:00:00,200.85,201.23,200.68,200.69,3000.0,190.4124,190.7727,190.2513,190.2608,3000.0
2019-07-30 10:10:00,200.6,201.0,200.56,201.0,3095.0,190.1754,190.5547,190.1375,190.5547,3095.0
2019-07-30 10:20:00,200.78,200.97,200.66,200.8,2752.0,190.3461,190.5262,190.2323,190.365,2752.0
2019-07-30 10:30:00,200.77,201.0,200.75,200.9,28139.0,190.3366,190.5547,190.3176,190.4598,28139.0
2019-07-30 10:40:00,200.86,201.76,200.85,201.69,16324.0,190.4219,191.2752,190.4124,191.2088,16324.0
2019-07-30 10:50:00,201.64,201.95,201.64,201.94,11562.0,191.1614,191.4553,191.1614,191.4458,11562.0
2019-07-30 11:00:00,201.93,202.05,201.79,201.81,9505.0,191.4363,191.5501,191.3036,191.3226,9505.0
2019-07-30 11:10:00,201.9,202.07,201.78,201.8,4306.0,191.4079,191.569,191.2941,191.3131,4306.0
2019-07-30 11:20:00,201.73,202.02,201.73,201.89,4351.0,191.2467,191.5216,191.2467,191.3984,4351.0
2019-07-30 11:30:00,201.88,202.12,201.88,202.07,4296.0,191.3889,191.6164,191.3889,191.569,4296.0
2019-07-30 11:40:00,202.13,202.13,201.74,201.76,7906.0,191.6259,191.6259,191.2562,191.2752,7906.0
2019-07-30 11:50:00,201.77,201.83,201.57,201.62,5668.0,191.2846,191.3415,191.095,191.1424,5668.0
2019-07-30 12:00:00,201.59,201.96,201.58,201.94,2700.0,191.114,191.4648,191.1045,191.4458,2700.0
2019-07-30 12:10:00,201.87,201.98,201.85,201.93,6200.0,191.3794,191.4837,191.3605,191.4363,6200.0
2019-07-30 12:20:00,201.86,201.86,201.69,201.76,5193.0,191.37,191.37,191.2088,191.2752,5193.0
2019-07-30 12:30:00,201.76,201.88,201.74,201.8,4642.0,191.2752,191.3889,191.2562,191.3131,4642.0
2019-07-30 12:40:00,201.81,201.86,201.7,201.75,3854.0,191.3226,191.37,191.2183,191.2657,3854.0
2019-07-30 12:50:00,201.72,201.72,201.22,201.34,10163.0,191.2372,191.2372,190.7632,190.877,10163.0
2019-07-30 13:00:00,201.42,201.52,201.25,201.4,7331.0,190.9528,191.0476,190.7917,190.9339,7331.0
2019-07-30 13:10:00,201.34,201.43,201.32,201.35,2286.0,190.877,190.9623,190.858,190.8865,2286.0
2019-07-30 13:20:00,201.31,201.54,201.31,201.54,4219.0,190.8485,191.0666,190.8485,191.0666,4219.0
2019-07-30 13:30:00,201.51,201.6,201.43,201.6,10850.0,191.0381,191.1235,190.9623,191.1235,10850.0
2019-07-30 13:40:00,201.57,201.84,201.55,201.61,5000.0,191.095,191.351,191.0761,191.133,5000.0
2019-07-30 13:50:00,201.6,201.76,201.6,201.72,4327.0,191.1235,191.2752,191.1235,191.2372,4327.0
2019-07-30 14:00:00,201.68,202.1,201.63,202.09,4006.0,191.1993,191.5975,191.1519,191.588,4006.0
2019-07-30 14:10:00,202.12,202.12,201.9,201.92,10704.0,191.6164,191.6164,191.4079,191.4268,10704.0
2019-07-30 14:20:00,201.91,202.32,201.91,202.09,10319.0,191.4174,191.8061,191.4174,191.588,10319.0
2019-07-30 14:30:00,202.07,202.13,201.92,201.97,4255.0,191.569,191.6259,191.4268,191.4742,4255.0
2019-07-30 14:40:00,201.93,201.95,201.74,201.92,9113.0,191.4363,191.4553,191.2562,191.4268,9113.0
2019-07-30 14:50:00,201.93,202.13,201.92,202.06,3842.0,191.4363,191.6259,191.4268,191.5596,3842.0
2019-07-30 15:00:00,202.06,202.07,201.6,201.61,10229.0,191.5596,191.569,191.1235,191.133,10229.0
2019-07-30 15:10:00,201.61,202.03,201.59,201.8,15459.0,191.133,191.5311,191.114,191.3131,15459.0
2019-07-30 15:20:00,201.8,201.93,201.72,201.88,19583.0,191.3131,191.4363,191.2372,191.3889,19583.0
2019-07-30 15:30:00,201.86,201.97,201.72,201.92,17652.0,191.37,191.4742,191.2372,191.4268,17652.0
2019-07-30 15:40:00,201.9,202.13,201.71,202.05,18906.0,191.4079,191.6259,191.2278,191.5501,18906.0
2019-07-30 15:50:00,202.1,202.25,201.74,202.16,63254.0,191.5975,191.7397,191.2562,191.6544,63254.0
2019-07-31 09:30:00,208.65,210.0,207.0,208.13,28377.0,197.8071,199.0869,196.2428,197.3141,28377.0
2019-07-31 09:40:00,208.4,212.4,208.0,211.61,40214.0,197.5701,201.3622,197.1909,200.6133,40214.0
2019-07-31 09:50:00,211.78,212.23,210.07,210.17,14723.0,200.7744,201.2011,199.1533,199.2481,14723.0
2019-07-31 10:00:00,210.29,211.56,210.19,211.48,34447.0,199.3619,200.5659,199.2671,200.49,34447.0
2019-07-31 10:10:00,211.48,211.61,210.84,211.47,26052.0,200.49,200.6133,199.8833,200.4806,26052.0
2019-07-31 10:20:00,211.54,211.58,208.0,211.12,66282.0,200.5469,200.5848,197.1909,200.1487,66282.0
2019-07-31 10:30:00,211.12,212.85,210.91,212.32,38773.0,200.1487,201.7888,199.9497,201.2864,38773.0
2019-07-31 10:40:00,212.38,212.43,211.97,212.3,26994.0,201.3433,201.3907,200.9546,201.2674,26994.0
2019-07-31 10:50:00,212.29,213.04,212.11,212.78,34065.0,201.2579,201.969,201.0873,201.7225,34065.0
2019-07-31 11:00:00,212.86,213.87,212.76,213.68,38082.0,201.7983,202.7558,201.7035,202.5757,38082.0
2019-07-31 11:10:00,213.7,214.12,213.3,213.62,30765.0,202.5947,202.9928,202.2155,202.5188,30765.0
2019-07-31 11:20:00,213.5,214.69,213.5,214.54,28575.0,202.4051,203.5332,202.4051,203.391,28575.0
2019-07-31 11:30:00,214.53,215.12,214.12,215.12,48408.0,203.3815,203.9409,202.9928,203.9409,48408.0
2019-07-31 11:40:00,215.13,215.51,214.84,215.29,37514.0,203.9504,204.3106,203.6754,204.102,37514.0
2019-07-31 11:50:00,215.29,216.29,215.06,216.23,37756.0,204.102,205.0501,203.884,204.9932,37756.0
2019-07-31 12:00:00,216.17,216.17,215.24,215.51,37611.0,204.9363,204.9363,204.0546,204.3106,37611.0
2019-07-31 12:10:00,215.53,215.81,215.01,215.55,101082.0,204.3296,204.595,203.8366,204.3485,101082.0
2019-07-31 12:20:00,215.53,215.65,214.57,214.82,32831.0,204.3296,204.4433,203.4195,203.6565,32831.0
2019-07-31 12:30:00,214.8,215.34,214.73,214.96,21480.0,203.6375,204.1494,203.5711,203.7892,21480.0
2019-07-31 12:40:00,214.98,215.79,214.98,215.79,27533.0,203.8082,204.5761,203.8082,204.5761,27533.0
2019-07-31 12:50:00,215.83,216.09,215.29,215.55,30853.0,204.614,204.8605,204.102,204.3485,30853.0
2019-07-31 13:00:00,215.47,215.57,215.31,215.46,25188.0,204.2727,204.3675,204.121,204.2632,25188.0
2019-07-31 13:10:00,215.4,215.49,215.29,215.48,21270.0,204.2063,204.2917,204.102,204.2822,21270.0
2019-07-31 13:20:00,215.4,215.48,214.98,215.31,21373.0,204.2063,204.2822,203.8082,204.121,21373.0
2019-07-31 13:30:00,215.39,215.75,215.37,215.47,10437.0,204.1968,204.5381,204.1779,204.2727,10437.0
2019-07-31 13:40:00,215.47,215.57,215.24,215.56,13179.0,204.2727,204.3675,204.0546,204.358,13179.0
2019-07-31 13:50:00,215.56,216.05,215.41,215.67,21986.0,204.358,204.8225,204.2158,204.4623,21986.0
2019-07-31 14:00:00,215.86,216.24,215.09,215.78,16844.0,204.6424,205.0027,203.9124,204.5666,16844.0
2019-07-31 14:10:00,215.85,216.49,215.85,216.47,19815.0,204.6329,205.2397,204.6329,205.2207,19815.0
2019-07-31 14:20:00,216.4,216.57,215.48,215.95,23793.0,205.1544,205.3155,204.2822,204.7277,23793.0
2019-07-31 14:30:00,216.01,216.65,215.65,216.24,31793.0,204.7846,205.3914,204.4433,205.0027,31793.0
2019-07-31 14:40:00,216.05,216.74,213.72,213.72,63383.0,204.8225,205.4767,202.6136,202.6136,63383.0
2019-07-31 14:50:00,214.03,214.04,212.44,213.65,41433.0,202.9075,202.917,201.4001,202.5473,41433.0
2019-07-31 15:00:00,213.73,215.15,212.32,214.68,41567.0,202.6231,203.9693,201.2864,203.5237,41567.0
2019-07-31 15:10:00,214.56,214.65,213.71,213.87,27517.0,203.41,203.4953,202.6042,202.7558,27517.0
2019-07-31 15:20:00,213.9,215.15,213.8,214.9,31182.0,202.7843,203.9693,202.6895,203.7323,31182.0
2019-07-31 15:30:00,214.81,214.85,214.05,214.55,34339.0,203.647,203.6849,202.9265,203.4005,34339.0
2019-07-31 15:40:00,214.61,216.1,214.61,215.86,96642.0,203.4574,204.87,203.4574,204.6424,96642.0
2019-07-31 15:50:00,215.78,215.78,214.15,214.36,194953.0,204.5666,204.5666,203.0213,203.2204,194953.0
2019-08-01 09:30:00,212.89,219.1,212.13,218.51,52947.0,201.8268,207.714,201.1063,207.1547,52947.0
2019-08-01 09:40:00,218.43,218.88,217.66,218.88,28597.0,207.0789,207.5055,206.3489,207.5055,28597.0
2019-08-01 09:50:00,218.46,220.68,218.46,220.41,27782.0,207.1073,209.2119,207.1073,208.956,27782.0
2019-08-01 10:00:00,220.0,220.29,218.76,219.29,17984.0,208.5673,208.8422,207.3917,207.8942,17984.0
2019-08-01 10:10:00,219.14,220.25,218.29,219.85,55313.0,207.752,208.8043,206.9461,208.4251,55313.0
2019-08-01 10:20:00,219.88,220.0,219.15,219.34,16358.0,208.4535,208.5673,207.7615,207.9416,16358.0
2019-08-01 10:30:00,219.43,220.0,219.4,219.76,8775.0,208.0269,208.5673,207.9985,208.3398,8775.0
2019-08-01 10:40:00,219.69,219.99,219.54,219.54,7407.0,208.2734,208.5578,208.1312,208.1312,7407.0
2019-08-01 10:50:00,219.32,219.46,218.62,219.38,20479.0,207.9226,208.0553,207.259,207.9795,20479.0
2019-08-01 11:00:00,219.32,219.92,219.28,219.65,12535.0,207.9226,208.4914,207.8847,208.2355,12535.0
2019-08-01 11:10:00,219.55,219.66,219.43,219.66,9049.0,208.1407,208.2449,208.0269,208.2449,9049.0
2019-08-01 11:20:00,219.63,219.97,219.53,219.84,12550.0,208.2165,208.5388,208.1217,208.4156,12550.0
2019-08-01 11:30:00,219.99,219.99,219.1,219.1,10574.0,208.5578,208.5578,207.714,207.714,10574.0
2019-08-01 11:40:00,219.13,219.25,218.99,219.08,10529.0,207.7425,207.8563,207.6098,207.6951,10529.0
2019-08-01 11:50:00,219.11,219.11,218.46,218.46,11771.0,207.7235,207.7235,207.1073,207.1073,11771.0
2019-08-01 12:00:00,218.43,218.8,218.33,218.64,8558.0,207.0789,207.4296,206.9841,207.278,8558.0
2019-08-01 12:10:00,218.68,218.78,218.57,218.62,6820.0,207.3159,207.4107,207.2116,207.259,6820.0
2019-08-01 12:20:00,218.62,219.13,218.62,218.84,13827.0,207.259,207.7425,207.259,207.4676,13827.0
2019-08-01 12:30:00,218.9,219.08,218.86,219.08,7242.0,207.5244,207.6951,207.4865,207.6951,7242.0
2019-08-01 12:40:00,219.16,219.16,218.89,218.89,101713.0,207.7709,207.7709,207.515,207.515,101713.0
2019-08-01 12:50:00,218.89,218.89,218.27,218.29,24363.0,207.515,207.515,206.9272,206.9461,24363.0
2019-08-01 13:00:00,218.26,218.41,217.76,217.83,13000.0,206.9177,207.0599,206.4437,206.51,13000.0
2019-08-01 13:10:00,217.89,218.84,217.84,218.66,14238.0,206.5669,207.4676,206.5195,207.2969,14238.0
2019-08-01 13:20:00,218.76,218.98,216.85,216.86,14610.0,207.3917,207.6003,205.581,205.5905,14610.0
2019-08-01 13:30:00,216.66,217.34,216.56,216.9,21657.0,205.4008,206.0455,205.306,205.6284,21657.0
2019-08-01 13:40:00,216.82,217.75,216.24,217.46,47687.0,205.5525,206.4342,205.0027,206.1593,47687.0
2019-08-01 13:50:00,217.51,217.94,216.69,217.71,20160.0,206.2067,206.6143,205.4293,206.3963,20160.0
2019-08-01 14:00:00,217.76,217.79,216.83,217.07,10920.0,206.4437,206.4721,205.562,205.7895,10920.0
2019-08-01 14:10:00,216.9,217.5,216.28,217.5,16095.0,205.6284,206.1972,205.0406,206.1972,16095.0
2019-08-01 14:20:00,217.61,217.61,216.58,217.03,17703.0,206.3015,206.3015,205.325,205.7516,17703.0
2019-08-01 14:30:00,217.06,217.43,216.93,216.94,15462.0,205.7801,206.1308,205.6568,205.6663,15462.0
2019-08-01 14:40:00,216.82,217.19,216.2,217.19,9406.0,205.5525,205.9033,204.9648,205.9033,9406.0
2019-08-01 14:50:00,217.3,218.05,217.12,217.12,13014.0,206.0076,206.7186,205.8369,205.8369,13014.0
2019-08-01 15:00:00,217.15,217.5,216.71,216.87,12782.0,205.8654,206.1972,205.4483,205.5999,12782.0
2019-08-01 15:10:00,216.86,217.79,216.74,217.67,14531.0,205.5905,206.4721,205.4767,206.3584,14531.0
2019-08-01 15:20:00,217.59,217.94,217.42,217.66,13843.0,206.2825,206.6143,206.1214,206.3489,13843.0
2019-08-01 15:30:00,217.56,217.56,216.71,217.32,24729.0,206.2541,206.2541,205.4483,206.0266,24729.0
2019-08-01 15:40:00,217.38,217.39,216.79,216.8,22362.0,206.0834,206.0929,205.5241,205.5336,22362.0
2019-08-01 15:50:00,216.66,216.71,215.9,216.07,94096.0,205.4008,205.4483,204.6803,204.8415,94096.0
2019-08-02 09:30:00,215.89,216.59,215.3,215.69,17580.0,204.6709,205.3345,204.1115,204.4813,17580.0
2019-08-02 09:40:00,215.48,215.53,214.07,214.07,17518.0,204.2822,204.3296,202.9454,202.9454,17518.0
2019-08-02 09:50:00,214.18,215.32,214.14,215.21,6461.0,203.0497,204.1305,203.0118,204.0262,6461.0
2019-08-02 10:00:00,215.24,215.88,214.47,214.61,10013.0,204.0546,204.6614,203.3247,203.4574,10013.0
2019-08-02 10:10:00,214.56,214.66,213.96,213.97,12050.0,203.41,203.5048,202.8412,202.8506,12050.0
2019-08-02 10:20:00,213.97,214.78,213.83,214.73,8413.0,202.8506,203.6185,202.7179,203.5711,8413.0
2019-08-02 10:30:00,214.73,214.73,213.38,213.46,14882.0,203.5711,203.5711,202.2913,202.3671,14882.0
2019-08-02 10:40:00,213.44,213.49,212.81,212.85,10812.0,202.3482,202.3956,201.7509,201.7888,10812.0
2019-08-02 10:50:00,212.91,212.91,212.02,212.26,18694.0,201.8457,201.8457,201.002,201.2295,18694.0
2019-08-02 11:00:00,212.26,212.48,212.14,212.28,8482.0,201.2295,201.4381,201.1157,201.2485,8482.0
2019-08-02 11:10:00,212.35,212.69,212.12,212.51,12938.0,201.3148,201.6372,201.0968,201.4665,12938.0
2019-08-02 11:20:00,212.32,212.67,211.9,212.49,37190.0,201.2864,201.6182,200.8882,201.4476,37190.0
2019-08-02 11:30:00,212.51,213.04,212.51,212.82,9788.0,201.4665,201.969,201.4665,201.7604,9788.0
2019-08-02 11:40:00,212.91,212.91,212.53,212.91,9219.0,201.8457,201.8457,201.4855,201.8457,9219.0
2019-08-02 11:50:00,212.85,213.75,212.69,213.72,9958.0,201.7888,202.6421,201.6372,202.6136,9958.0
2019-08-02 12:00:00,213.8,213.96,213.16,213.55,12320.0,202.6895,202.8412,202.0827,202.4525,12320.0
2019-08-02 12:10:00,213.53,214.26,213.47,214.26,10561.0,202.4335,203.1256,202.3766,203.1256,10561.0
2019-08-02 12:20:00,214.37,214.66,214.16,214.58,5745.0,203.2299,203.5048,203.0308,203.4289,5745.0
2019-08-02 12:30:00,214.63,214.63,214.26,214.61,7097.0,203.4763,203.4763,203.1256,203.4574,7097.0
2019-08-02 12:40:00,214.5,214.54,214.04,214.05,5278.0,203.3531,203.391,202.917,202.9265,5278.0
2019-08-02 12:50:00,214.09,214.1,213.33,213.33,4308.0,202.9644,202.9739,202.2439,202.2439,4308.0
2019-08-02 13:00:00,213.22,213.26,212.92,213.04,7200.0,202.1396,202.1775,201.8552,201.969,7200.0
2019-08-02 13:10:00,213.06,213.29,212.79,213.07,6728.0,201.9879,202.206,201.732,201.9974,6728.0
2019-08-02 13:20:00,213.1,213.26,212.75,212.86,6195.0,202.0259,202.1775,201.694,201.7983,6195.0
2019-08-02 13:30:00,212.88,212.93,212.44,212.61,7699.0,201.8173,201.8647,201.4001,201.5613,7699.0
2019-08-02 13:40:00,212.64,213.03,212.63,212.89,6596.0,201.5898,201.9595,201.5803,201.8268,6596.0
2019-08-02 13:50:00,212.76,212.98,212.71,212.81,7294.0,201.7035,201.9121,201.6561,201.7509,7294.0
2019-08-02 14:00:00,212.84,213.26,212.73,213.16,5349.0,201.7794,202.1775,201.6751,202.0827,5349.0
2019-08-02 14:10:00,213.14,213.76,213.09,213.52,7939.0,202.0638,202.6516,202.0164,202.424,7939.0
2019-08-02 14:20:00,213.58,213.99,213.58,213.82,6400.0,202.4809,202.8696,202.4809,202.7084,6400.0
2019-08-02 14:30:00,213.77,214.06,213.65,214.05,6566.0,202.661,202.936,202.5473,202.9265,6566.0
2019-08-02 14:40:00,213.97,214.09,213.72,213.82,7611.0,202.8506,202.9644,202.6136,202.7084,7611.0
2019-08-02 14:50:00,213.92,213.96,213.62,213.83,5537.0,202.8032,202.8412,202.5188,202.7179,5537.0
2019-08-02 15:00:00,213.88,214.09,213.52,213.58,9645.0,202.7653,202.9644,202.424,202.4809,9645.0
2019-08-02 15:10:00,213.62,213.64,213.19,213.5,10728.0,202.5188,202.5378,202.1112,202.4051,10728.0
2019-08-02 15:20:00,213.55,214.62,213.55,214.44,14686.0,202.4525,203.4669,202.4525,203.2962,14686.0
2019-08-02 15:30:00,214.57,215.4,214.43,215.03,13638.0,203.4195,204.2063,203.2867,203.8556,13638.0
2019-08-02 15:40:00,215.03,215.17,214.56,214.56,36312.0,203.8556,203.9883,203.41,203.41,36312.0
2019-08-02 15:50:00,214.57,214.67,213.92,214.4,83669.0,203.4195,203.5143,202.8032,203.2583,83669.0
2019-08-05 09:30:00,212.22,212.22,208.1,209.37,14363.0,201.1916,201.1916,197.2857,198.4897,14363.0
2019-08-05 09:40:00,209.32,209.46,207.17,207.44,23141.0,198.4423,198.575,196.404,196.66,23141.0
2019-08-05 09:50:00,207.33,207.94,207.03,207.35,29675.0,196.5557,197.134,196.2713,196.5747,29675.0
2019-08-05 10:00:00,207.35,207.43,205.83,206.01,12025.0,196.5747,196.6505,195.1337,195.3043,12025.0
2019-08-05 10:10:00,206.25,206.25,205.29,205.31,9856.0,195.5318,195.5318,194.6217,194.6407,9856.0
2019-08-05 10:20:00,205.46,205.97,205.3,205.83,7800.0,194.7829,195.2664,194.6312,195.1337,7800.0
2019-08-05 10:30:00,205.81,206.17,205.3,205.33,12876.0,195.1147,195.456,194.6312,194.6596,12876.0
2019-08-05 10:40:00,205.41,205.52,204.79,204.99,16765.0,194.7355,194.8398,194.1477,194.3373,16765.0
2019-08-05 10:50:00,204.79,205.65,204.79,205.46,16390.0,194.1477,194.963,194.1477,194.7829,16390.0
2019-08-05 11:00:00,205.51,206.05,205.27,205.77,9608.0,194.8303,195.3422,194.6028,195.0768,9608.0
2019-08-05 11:10:00,205.84,206.47,205.73,205.91,11538.0,195.1431,195.7404,195.0388,195.2095,11538.0
2019-08-05 11:20:00,205.87,206.18,205.49,205.57,11784.0,195.1716,195.4655,194.8113,194.8872,11784.0
2019-08-05 11:30:00,205.59,205.59,204.23,204.73,28215.0,194.9061,194.9061,193.6168,194.0908,28215.0
2019-08-05 11:40:00,204.6,204.73,204.21,204.38,13551.0,193.9676,194.0908,193.5978,193.759,13551.0
2019-08-05 11:50:00,204.46,204.5,203.22,203.22,20866.0,193.8348,193.8728,192.6593,192.6593,20866.0
2019-08-05 12:00:00,203.34,203.35,202.38,202.38,20552.0,192.773,192.7825,191.8629,191.8629,20552.0
2019-08-05 12:10:00,202.38,202.46,201.91,202.28,15429.0,191.8629,191.9388,191.4174,191.7681,15429.0
2019-08-05 12:20:00,202.29,203.14,202.28,202.4,18165.0,191.7776,192.5834,191.7681,191.8819,18165.0
2019-08-05 12:30:00,202.41,202.6,202.18,202.38,31517.0,191.8914,192.0715,191.6733,191.8629,31517.0
2019-08-05 12:40:00,202.38,202.42,201.92,202.0,29413.0,191.8629,191.9009,191.4268,191.5027,29413.0
2019-08-05 12:50:00,202.0,202.13,201.37,201.89,14534.0,191.5027,191.6259,190.9054,191.3984,14534.0
2019-08-05 13:00:00,201.85,203.23,201.77,203.15,25464.0,191.3605,192.6688,191.2846,192.5929,25464.0
2019-08-05 13:10:00,203.14,203.66,203.14,203.45,7329.0,192.5834,193.0764,192.5834,192.8773,7329.0
2019-08-05 13:20:00,203.55,203.8,203.31,203.31,5030.0,192.9721,193.2091,192.7446,192.7446,5030.0
2019-08-05 13:30:00,203.28,203.89,203.06,203.89,5173.0,192.7162,193.2945,192.5076,193.2945,5173.0
2019-08-05 13:40:00,203.9,203.9,202.81,203.09,8162.0,193.3039,193.3039,192.2706,192.536,8162.0
2019-08-05 13:50:00,202.96,202.96,202.51,202.52,8588.0,192.4128,192.4128,191.9862,191.9957,8588.0
2019-08-05 14:00:00,202.45,202.95,202.4,202.8,8750.0,191.9293,192.4033,191.8819,192.2611,8750.0
2019-08-05 14:10:00,202.67,203.01,202.57,202.67,7681.0,192.1379,192.4602,192.0431,192.1379,7681.0
2019-08-05 14:20:00,202.73,202.74,201.93,202.17,10589.0,192.1947,192.2042,191.4363,191.6638,10589.0
2019-08-05 14:30:00,202.17,202.51,201.74,202.27,13424.0,191.6638,191.9862,191.2562,191.7587,13424.0
2019-08-05 14:40:00,202.22,202.35,201.57,201.88,11118.0,191.7113,191.8345,191.095,191.3889,11118.0
2019-08-05 14:50:00,201.68,201.95,201.09,201.51,8904.0,191.1993,191.4553,190.64,191.0381,8904.0
2019-08-05 15:00:00,201.37,201.68,200.65,200.83,16964.0,190.9054,191.1993,190.2228,190.3935,16964.0
2019-08-05 15:10:00,200.88,202.69,200.88,202.58,15185.0,190.4409,192.1568,190.4409,192.0525,15185.0
2019-08-05 15:20:00,202.8,202.99,202.51,202.51,21599.0,192.2611,192.4412,191.9862,191.9862,21599.0
2019-08-05 15:30:00,202.55,203.56,202.11,203.4,22885.0,192.0241,192.9816,191.607,192.8299,22885.0
2019-08-05 15:40:00,203.47,203.8,202.88,203.06,44911.0,192.8963,193.2091,192.337,192.5076,44911.0
2019-08-05 15:50:00,203.03,203.38,202.66,202.75,122867.0,192.4792,192.811,192.1284,192.2137,122867.0
2019-08-06 09:30:00,204.02,205.91,203.02,204.37,20897.0,193.4177,195.2095,192.4697,193.7495,20897.0
2019-08-06 09:40:00,204.34,204.95,203.81,204.21,12797.0,193.7211,194.2994,193.2186,193.5978,12797.0
2019-08-06 09:50:00,204.08,205.07,203.82,204.94,11638.0,193.4746,194.4131,193.2281,194.2899,11638.0
2019-08-06 10:00:00,205.04,206.17,205.03,205.55,6000.0,194.3847,195.456,194.3752,194.8682,6000.0
2019-08-06 10:10:00,205.55,205.55,204.29,204.73,8160.0,194.8682,194.8682,193.6737,194.0908,8160.0
2019-08-06 10:20:00,204.49,205.14,204.49,204.84,7119.0,193.8633,194.4795,193.8633,194.1951,7119.0
2019-08-06 10:30:00,204.54,205.62,204.53,205.61,4940.0,193.9107,194.9346,193.9012,194.9251,4940.0
2019-08-06 10:40:00,205.63,205.69,204.76,204.77,7012.0,194.944,195.0009,194.1193,194.1287,7012.0
2019-08-06 10:50:00,204.72,204.85,204.54,204.75,7150.0,194.0813,194.2046,193.9107,194.1098,7150.0
2019-08-06 11:00:00,204.78,204.9,204.43,204.77,8027.0,194.1382,194.252,193.8064,194.1287,8027.0
2019-08-06 11:10:00,204.61,204.65,204.08,204.13,5635.0,193.9771,194.015,193.4746,193.522,5635.0
2019-08-06 11:20:00,204.14,205.2,204.12,205.0,6429.0,193.5315,194.5364,193.5125,194.3468,6429.0
2019-08-06 11:30:00,205.06,205.09,204.41,204.82,6731.0,194.4037,194.4321,193.7874,194.1761,6731.0
2019-08-06 11:40:00,204.69,205.3,204.64,205.21,8472.0,194.0529,194.6312,194.0055,194.5459,8472.0
2019-08-06 11:50:00,205.36,205.53,204.87,205.28,8314.0,194.6881,194.8492,194.2235,194.6122,8314.0
2019-08-06 12:00:00,205.35,205.66,204.75,204.86,7800.0,194.6786,194.9725,194.1098,194.2141,7800.0
2019-08-06 12:10:00,204.87,204.87,204.29,204.31,6062.0,194.2235,194.2235,193.6737,193.6926,6062.0
2019-08-06 12:20:00,204.32,204.32,203.83,203.85,8232.0,193.7021,193.7021,193.2376,193.2565,8232.0
2019-08-06 12:30:00,203.88,204.25,203.71,204.16,5250.0,193.285,193.6358,193.1238,193.5504,5250.0
2019-08-06 12:40:00,204.16,204.39,203.67,203.67,5570.0,193.5504,193.7685,193.0859,193.0859,5570.0
2019-08-06 12:50:00,203.66,203.95,203.56,203.83,8012.0,193.0764,193.3513,192.9816,193.2376,8012.0
2019-08-06 13:00:00,203.89,204.74,203.88,204.46,7240.0,193.2945,194.1003,193.285,193.8348,7240.0
2019-08-06 13:10:00,204.5,204.73,204.33,204.48,5821.0,193.8728,194.0908,193.7116,193.8538,5821.0
2019-08-06 13:20:00,204.52,204.81,204.41,204.45,6163.0,193.8917,194.1667,193.7874,193.8254,6163.0
2019-08-06 13:30:00,204.51,204.94,204.43,204.86,6239.0,193.8822,194.2899,193.8064,194.2141,6239.0
2019-08-06 13:40:00,204.9,204.93,204.68,204.76,6446.0,194.252,194.2804,194.0434,194.1193,6446.0
2019-08-06 13:50:00,204.87,205.3,204.73,205.3,7543.0,194.2235,194.6312,194.0908,194.6312,7543.0
2019-08-06 14:00:00,205.3,205.3,204.54,204.82,9906.0,194.6312,194.6312,193.9107,194.1761,9906.0
2019-08-06 14:10:00,204.82,205.96,204.82,205.96,9524.0,194.1761,195.2569,194.1761,195.2569,9524.0
2019-08-06 14:20:00,205.96,206.0,205.68,206.0,11455.0,195.2569,195.2948,194.9914,195.2948,11455.0
2019-08-06 14:30:00,205.92,206.21,205.66,205.67,29887.0,195.219,195.4939,194.9725,194.982,29887.0
2019-08-06 14:40:00,205.6,205.63,205.02,205.18,5529.0,194.9156,194.944,194.3657,194.5174,5529.0
2019-08-06 14:50:00,205.17,205.22,204.7,204.84,6928.0,194.5079,194.5554,194.0624,194.1951,6928.0
2019-08-06 15:00:00,204.88,205.47,204.82,205.22,13867.0,194.233,194.7924,194.1761,194.5554,13867.0
2019-08-06 15:10:00,205.12,205.58,205.08,205.54,13212.0,194.4605,194.8966,194.4226,194.8587,13212.0
2019-08-06 15:20:00,205.56,205.87,205.28,205.39,12574.0,194.8777,195.1716,194.6122,194.7165,12574.0
2019-08-06 15:30:00,205.38,205.61,205.12,205.61,14897.0,194.707,194.9251,194.4605,194.9251,14897.0
2019-08-06 15:40:00,205.63,206.32,205.56,206.29,19197.0,194.944,195.5982,194.8777,195.5697,19197.0
2019-08-06 15:50:00,206.32,206.56,206.18,206.35,56382.0,195.5982,195.8257,195.4655,195.6266,56382.0
2019-08-07 09:30:00,201.84,203.78,201.09,203.75,17769.0,191.351,193.1902,190.64,193.1617,17769.0
2019-08-07 09:40:00,203.43,203.74,201.66,201.86,14950.0,192.8584,193.1523,191.1804,191.37,14950.0
2019-08-07 09:50:00,201.66,202.83,201.66,202.44,11187.0,191.1804,192.2896,191.1804,191.9198,11187.0
2019-08-07 10:00:00,202.52,202.63,201.81,202.63,5200.0,191.9957,192.0999,191.3226,192.0999,5200.0
2019-08-07 10:10:00,202.52,203.52,202.52,203.39,4300.0,191.9957,192.9437,191.9957,192.8205,4300.0
2019-08-07 10:20:00,203.2,203.2,202.53,202.8,5310.0,192.6403,192.6403,192.0051,192.2611,5310.0
2019-08-07 10:30:00,202.58,204.48,202.58,204.48,9352.0,192.0525,193.8538,192.0525,193.8538,9352.0
2019-08-07 10:40:00,204.39,204.49,203.77,204.49,8463.0,193.7685,193.8633,193.1807,193.8633,8463.0
2019-08-07 10:50:00,204.38,205.0,204.33,204.83,3500.0,193.759,194.3468,193.7116,194.1856,3500.0
2019-08-07 11:00:00,204.82,204.82,204.14,204.76,6130.0,194.1761,194.1761,193.5315,194.1193,6130.0
2019-08-07 11:10:00,204.67,205.37,204.63,204.63,4700.0,194.0339,194.6976,193.996,193.996,4700.0
2019-08-07 11:20:00,204.77,204.94,204.07,204.6,4500.0,194.1287,194.2899,193.4651,193.9676,4500.0
2019-08-07 11:30:00,204.55,204.85,204.12,204.85,3028.0,193.9202,194.2046,193.5125,194.2046,3028.0
2019-08-07 11:40:00,204.82,204.86,204.29,204.4,9300.0,194.1761,194.2141,193.6737,193.778,9300.0
2019-08-07 11:50:00,204.28,204.74,204.22,204.28,15200.0,193.6642,194.1003,193.6073,193.6642,15200.0
2019-08-07 12:00:00,204.34,204.49,204.0,204.15,5100.0,193.7211,193.8633,193.3988,193.541,5100.0
2019-08-07 12:10:00,204.37,204.74,204.0,204.69,17376.0,193.7495,194.1003,193.3988,194.0529,17376.0
2019-08-07 12:20:00,204.37,204.37,203.97,204.25,5630.0,193.7495,193.7495,193.3703,193.6358,5630.0
2019-08-07 12:30:00,204.15,204.73,204.15,204.56,2268.0,193.541,194.0908,193.541,193.9296,2268.0
2019-08-07 12:40:00,204.66,205.18,204.66,205.04,2800.0,194.0245,194.5174,194.0245,194.3847,2800.0
2019-08-07 12:50:00,205.06,205.74,204.67,205.74,28533.0,194.4037,195.0483,194.0339,195.0483,28533.0
2019-08-07 13:00:00,205.68,205.86,205.54,205.7,3507.0,194.9914,195.1621,194.8587,195.0104,3507.0
2019-08-07 13:10:00,205.71,205.71,205.16,205.37,1540.0,195.0199,195.0199,194.4985,194.6976,1540.0
2019-08-07 13:20:00,205.62,205.75,205.46,205.7,2900.0,194.9346,195.0578,194.7829,195.0104,2900.0
2019-08-07 13:30:00,205.74,206.42,205.74,206.35,3080.0,195.0483,195.693,195.0483,195.6266,3080.0
2019-08-07 13:40:00,206.7,207.1,206.7,207.02,2500.0,195.9584,196.3377,195.9584,196.2618,2500.0
2019-08-07 13:50:00,207.05,207.23,206.56,206.66,7795.0,196.2903,196.4609,195.8257,195.9205,7795.0
2019-08-07 14:00:00,206.92,207.17,206.69,207.16,2666.0,196.167,196.404,195.949,196.3945,2666.0
2019-08-07 14:10:00,207.13,207.14,206.18,206.18,7258.0,196.3661,196.3756,195.4655,195.4655,7258.0
2019-08-07 14:20:00,206.3,206.9,206.19,206.9,1700.0,195.5792,196.148,195.4749,196.148,1700.0
2019-08-07 14:30:00,206.88,207.05,206.64,206.64,4258.0,196.1291,196.2903,195.9016,195.9016,4258.0
2019-08-07 14:40:00,206.68,207.56,206.62,207.22,4784.0,195.9395,196.7737,195.8826,196.4514,4784.0
2019-08-07 14:50:00,207.41,207.84,207.27,207.84,9783.0,196.6315,197.0392,196.4988,197.0392,9783.0
2019-08-07 15:00:00,207.76,207.78,207.31,207.47,5002.0,196.9634,196.9823,196.5367,196.6884,5002.0
2019-08-07 15:10:00,207.47,207.64,207.27,207.64,6007.0,196.6884,196.8496,196.4988,196.8496,6007.0
2019-08-07 15:20:00,207.77,208.42,207.76,208.42,13787.0,196.9728,197.5891,196.9634,197.5891,13787.0
2019-08-07 15:30:00,208.33,208.72,208.33,208.65,15881.0,197.5037,197.8735,197.5037,197.8071,15881.0
2019-08-07 15:40:00,208.65,208.65,208.13,208.17,12527.0,197.8071,197.8071,197.3141,197.352,12527.0
2019-08-07 15:50:00,208.08,208.64,207.93,208.21,32721.0,197.2667,197.7976,197.1245,197.39,32721.0
2019-08-08 09:30:00,210.46,211.79,210.0,211.38,13635.0,199.523,200.7839,199.0869,200.3952,13635.0
2019-08-08 09:40:00,211.54,211.58,210.91,211.41,18623.0,200.5469,200.5848,199.9497,200.4237,18623.0
2019-08-08 09:50:00,211.01,212.37,210.82,212.33,6378.0,200.0445,201.3338,199.8643,201.2959,6378.0
2019-08-08 10:00:00,212.4,212.53,211.9,212.53,6452.0,201.3622,201.4855,200.8882,201.4855,6452.0
2019-08-08 10:10:00,212.44,212.72,212.35,212.46,6496.0,201.4001,201.6656,201.3148,201.4191,6496.0
2019-08-08 10:20:00,212.57,212.8,212.43,212.43,2935.0,201.5234,201.7414,201.3907,201.3907,2935.0
2019-08-08 10:30:00,212.59,212.59,212.19,212.28,3050.0,201.5424,201.5424,201.1631,201.2485,3050.0
2019-08-08 10:40:00,212.23,212.44,212.07,212.14,6148.0,201.2011,201.4001,201.0494,201.1157,6148.0
2019-08-08 10:50:00,212.23,212.62,212.22,212.62,4167.0,201.2011,201.5708,201.1916,201.5708,4167.0
2019-08-08 11:00:00,212.49,212.61,212.1,212.21,4112.0,201.4476,201.5613,201.0778,201.1821,4112.0
2019-08-08 11:10:00,212.14,212.75,212.13,212.72,4998.0,201.1157,201.694,201.1063,201.6656,4998.0
2019-08-08 11:20:00,212.74,212.96,212.73,212.85,4500.0,201.6846,201.8931,201.6751,201.7888,4500.0
2019-08-08 11:30:00,212.93,213.31,212.82,213.31,7543.0,201.8647,202.2249,201.7604,202.2249,7543.0
2019-08-08 11:40:00,213.43,213.99,213.34,213.92,1929.0,202.3387,202.8696,202.2534,202.8032,1929.0
2019-08-08 11:50:00,213.99,214.09,213.83,214.06,4000.0,202.8696,202.9644,202.7179,202.936,4000.0
2019-08-08 12:00:00,214.17,214.39,213.98,214.2,3870.0,203.0402,203.2488,202.8601,203.0687,3870.0
2019-08-08 12:10:00,214.27,214.31,214.12,214.24,2020.0,203.1351,203.173,202.9928,203.1066,2020.0
2019-08-08 12:20:00,214.18,214.36,214.13,214.25,5600.0,203.0497,203.2204,203.0023,203.1161,5600.0
2019-08-08 12:30:00,214.36,214.47,214.21,214.3,3908.0,203.2204,203.3247,203.0782,203.1635,3908.0
2019-08-08 12:40:00,214.37,214.39,214.09,214.3,13225.0,203.2299,203.2488,202.9644,203.1635,13225.0
2019-08-08 12:50:00,214.3,214.5,214.11,214.5,13021.0,203.1635,203.3531,202.9834,203.3531,13021.0
2019-08-08 13:00:00,214.52,214.88,214.52,214.75,5915.0,203.3721,203.7134,203.3721,203.5901,5915.0
2019-08-08 13:10:00,214.81,215.1,214.8,215.02,2950.0,203.647,203.9219,203.6375,203.8461,2950.0
2019-08-08 13:20:00,214.9,215.12,214.82,214.82,3729.0,203.7323,203.9409,203.6565,203.6565,3729.0
2019-08-08 13:30:00,214.84,214.96,214.58,214.58,2570.0,203.6754,203.7892,203.4289,203.4289,2570.0
2019-08-08 13:40:00,214.69,214.74,214.4,214.46,6214.0,203.5332,203.5806,203.2583,203.3152,6214.0
2019-08-08 13:50:00,214.41,214.6,214.24,214.31,11001.0,203.2678,203.4479,203.1066,203.173,11001.0
2019-08-08 14:00:00,214.32,214.32,214.02,214.15,4632.0,203.1825,203.1825,202.898,203.0213,4632.0
2019-08-08 14:10:00,214.16,214.32,214.0,214.0,5887.0,203.0308,203.1825,202.8791,202.8791,5887.0
2019-08-08 14:20:00,214.02,214.19,213.95,214.01,2701.0,202.898,203.0592,202.8317,202.8886,2701.0
2019-08-08 14:30:00,214.05,214.24,213.82,213.94,4915.0,202.9265,203.1066,202.7084,202.8222,4915.0
2019-08-08 14:40:00,213.94,214.08,213.44,213.44,4551.0,202.8222,202.9549,202.3482,202.3482,4551.0
2019-08-08 14:50:00,213.54,213.93,213.54,213.62,8472.0,202.443,202.8127,202.443,202.5188,8472.0
2019-08-08 15:00:00,213.73,213.78,213.49,213.69,6823.0,202.6231,202.6705,202.3956,202.5852,6823.0
2019-08-08 15:10:00,213.64,213.64,213.34,213.41,5838.0,202.5378,202.5378,202.2534,202.3197,5838.0
2019-08-08 15:20:00,213.47,213.73,213.45,213.67,7819.0,202.3766,202.6231,202.3577,202.5662,7819.0
2019-08-08 15:30:00,213.61,214.21,213.61,214.21,9307.0,202.5093,203.0782,202.5093,203.0782,9307.0
2019-08-08 15:40:00,214.26,214.93,214.25,214.62,14550.0,203.1256,203.7608,203.1161,203.4669,14550.0
2019-08-08 15:50:00,214.7,214.81,214.41,214.75,35219.0,203.5427,203.647,203.2678,203.5901,35219.0
2019-08-09 09:30:00,213.87,214.54,213.37,213.88,11395.0,202.7558,203.391,202.2818,202.7653,11395.0
2019-08-09 09:40:00,213.87,213.96,213.22,213.48,4327.0,202.7558,202.8412,202.1396,202.3861,4327.0
2019-08-09 09:50:00,213.49,213.9,213.36,213.68,7922.0,202.3956,202.7843,202.2723,202.5757,7922.0
2019-08-09 10:00:00,213.81,213.81,212.84,213.02,4375.0,202.699,202.699,201.7794,201.95,4375.0
2019-08-09 10:10:00,213.11,213.84,213.11,213.42,3741.0,202.0353,202.7274,202.0353,202.3292,3741.0
2019-08-09 10:20:00,213.42,213.48,213.0,213.18,16095.0,202.3292,202.3861,201.931,202.1017,16095.0
2019-08-09 10:30:00,213.21,213.57,213.07,213.4,13983.0,202.1301,202.4714,201.9974,202.3103,13983.0
2019-08-09 10:40:00,213.29,213.37,212.97,213.33,7626.0,202.206,202.2818,201.9026,202.2439,7626.0
2019-08-09 10:50:00,213.32,213.96,213.32,213.89,3700.0,202.2344,202.8412,202.2344,202.7748,3700.0
2019-08-09 11:00:00,214.02,214.02,213.22,213.34,8916.0,202.898,202.898,202.1396,202.2534,8916.0
2019-08-09 11:10:00,213.16,213.73,213.15,213.6,4583.0,202.0827,202.6231,202.0733,202.4999,4583.0
2019-08-09 11:20:00,213.58,213.69,212.55,212.55,6276.0,202.4809,202.5852,201.5044,201.5044,6276.0
2019-08-09 11:30:00,212.59,212.73,212.36,212.49,5969.0,201.5424,201.6751,201.3243,201.4476,5969.0
2019-08-09 11:40:00,212.43,212.75,212.23,212.75,5200.0,201.3907,201.694,201.2011,201.694,5200.0
2019-08-09 11:50:00,212.69,212.85,212.0,212.15,6304.0,201.6372,201.7888,200.983,201.1252,6304.0
2019-08-09 12:00:00,212.33,212.68,212.09,212.21,7947.0,201.2959,201.6277,201.0683,201.1821,7947.0
2019-08-09 12:10:00,212.2,212.2,211.81,211.85,9082.0,201.1726,201.1726,200.8029,200.8408,9082.0
2019-08-09 12:20:00,211.88,212.09,211.79,211.96,8100.0,200.8693,201.0683,200.7839,200.9451,8100.0
2019-08-09 12:30:00,211.96,212.2,211.83,212.19,12471.0,200.9451,201.1726,200.8218,201.1631,12471.0
2019-08-09 12:40:00,212.17,212.76,212.13,212.64,5150.0,201.1442,201.7035,201.1063,201.5898,5150.0
2019-08-09 12:50:00,212.64,213.78,212.64,213.03,4299.0,201.5898,202.6705,201.5898,201.9595,4299.0
2019-08-09 13:00:00,213.13,213.42,213.13,213.4,3100.0,202.0543,202.3292,202.0543,202.3103,3100.0
2019-08-09 13:10:00,213.41,213.97,213.32,213.85,3640.0,202.3197,202.8506,202.2344,202.7369,3640.0
2019-08-09 13:20:00,213.78,214.28,213.78,213.95,4544.0,202.6705,203.1445,202.6705,202.8317,4544.0
2019-08-09 13:30:00,214.05,214.35,214.04,214.2,3317.0,202.9265,203.2109,202.917,203.0687,3317.0
2019-08-09 13:40:00,214.19,214.46,214.19,214.46,4587.0,203.0592,203.3152,203.0592,203.3152,4587.0
2019-08-09 13:50:00,214.39,214.52,214.31,214.41,4801.0,203.2488,203.3721,203.173,203.2678,4801.0
2019-08-09 14:00:00,214.34,214.65,214.28,214.4,7780.0,203.2014,203.4953,203.1445,203.2583,7780.0
2019-08-09 14:10:00,214.36,214.39,214.05,214.18,4248.0,203.2204,203.2488,202.9265,203.0497,4248.0
2019-08-09 14:20:00,214.2,214.47,213.99,214.34,6208.0,203.0687,203.3247,202.8696,203.2014,6208.0
2019-08-09 14:30:00,214.31,214.51,213.96,214.14,4911.0,203.173,203.3626,202.8412,203.0118,4911.0
2019-08-09 14:40:00,214.15,214.3,213.8,213.98,22816.0,203.0213,203.1635,202.6895,202.8601,22816.0
2019-08-09 14:50:00,213.89,214.29,213.74,214.2,6415.0,202.7748,203.154,202.6326,203.0687,6415.0
2019-08-09 15:00:00,214.11,214.97,214.11,214.89,1800.0,202.9834,203.7987,202.9834,203.7228,1800.0
2019-08-09 15:10:00,214.79,214.94,214.63,214.63,2850.0,203.628,203.7702,203.4763,203.4763,2850.0
2019-08-09 15:20:00,214.58,214.84,214.5,214.68,2552.0,203.4289,203.6754,203.3531,203.5237,2552.0
2019-08-09 15:30:00,214.73,215.41,214.73,215.27,9530.0,203.5711,204.2158,203.5711,204.0831,9530.0
2019-08-09 15:40:00,215.29,215.32,214.96,214.97,12138.0,204.102,204.1305,203.7892,203.7987,12138.0
2019-08-09 15:50:00,214.92,215.02,214.0,214.11,39146.0,203.7513,203.8461,202.8791,202.9834,39146.0
2019-08-12 09:30:00,212.71,212.71,210.77,211.2,11241.0,201.6561,201.6561,199.8169,200.2246,11241.0
2019-08-12 09:40:00,211.25,211.25,210.41,210.7,3992.0,200.272,200.272,199.4756,199.7506,3992.0
2019-08-12 09:50:00,210.74,210.75,210.42,210.54,3100.0,199.7885,199.798,199.4851,199.5989,3100.0
2019-08-12 10:00:00,210.58,210.92,210.37,210.43,5659.0,199.6368,199.9591,199.4377,199.4946,5659.0
2019-08-12 10:10:00,210.68,211.75,210.68,211.75,1300.0,199.7316,200.746,199.7316,200.746,1300.0
2019-08-12 10:20:00,212.01,213.14,211.98,212.59,4685.0,200.9925,202.0638,200.9641,201.5424,4685.0
2019-08-12 10:30:00,212.8,212.96,212.23,212.29,11647.0,201.7414,201.8931,201.2011,201.2579,11647.0
2019-08-12 10:40:00,212.47,212.47,211.81,211.96,2831.0,201.4286,201.4286,200.8029,200.9451,2831.0
2019-08-12 10:50:00,212.05,212.43,211.93,212.01,5407.0,201.0304,201.3907,200.9167,200.9925,5407.0
2019-08-12 11:00:00,211.79,211.81,211.3,211.53,4913.0,200.7839,200.8029,200.3194,200.5374,4913.0
2019-08-12 11:10:00,211.32,211.32,210.61,210.98,4439.0,200.3384,200.3384,199.6652,200.016,4439.0
2019-08-12 11:20:00,211.06,211.82,210.97,211.81,6724.0,200.0919,200.8124,200.0065,200.8029,6724.0
2019-08-12 11:30:00,212.03,212.13,211.47,211.66,2330.0,201.0115,201.1063,200.4806,200.6607,2330.0
2019-08-12 11:40:00,211.86,212.93,211.86,212.83,3100.0,200.8503,201.8647,200.8503,201.7699,3100.0
2019-08-12 11:50:00,212.98,213.19,212.9,212.95,5030.0,201.9121,202.1112,201.8362,201.8836,5030.0
2019-08-12 12:00:00,212.83,213.05,212.57,212.99,3605.0,201.7699,201.9784,201.5234,201.9216,3605.0
2019-08-12 12:10:00,212.94,213.24,212.93,213.0,2305.0,201.8742,202.1586,201.8647,201.931,2305.0
2019-08-12 12:20:00,213.08,213.19,212.71,213.0,3912.0,202.0069,202.1112,201.6561,201.931,3912.0
2019-08-12 12:30:00,213.1,213.13,212.71,212.71,4859.0,202.0259,202.0543,201.6561,201.6561,4859.0
2019-08-12 12:40:00,212.73,212.73,212.31,212.37,4083.0,201.6751,201.6751,201.2769,201.3338,4083.0
2019-08-12 12:50:00,212.44,212.44,212.05,212.23,3007.0,201.4001,201.4001,201.0304,201.2011,3007.0
2019-08-12 13:00:00,212.23,212.45,211.99,212.31,4249.0,201.2011,201.4096,200.9735,201.2769,4249.0
2019-08-12 13:10:00,212.3,212.38,212.14,212.18,1900.0,201.2674,201.3433,201.1157,201.1537,1900.0
2019-08-12 13:20:00,212.1,212.45,212.06,212.44,6019.0,201.0778,201.4096,201.0399,201.4001,6019.0
2019-08-12 13:30:00,212.35,212.52,212.05,212.06,2009.0,201.3148,201.476,201.0304,201.0399,2009.0
2019-08-12 13:40:00,212.04,212.06,211.65,211.7,1895.0,201.0209,201.0399,200.6512,200.6986,1895.0
2019-08-12 13:50:00,211.75,212.36,211.61,212.36,6396.0,200.746,201.3243,200.6133,201.3243,6396.0
2019-08-12 14:00:00,212.42,212.51,212.09,212.37,9111.0,201.3812,201.4665,201.0683,201.3338,9111.0
2019-08-12 14:10:00,212.4,212.5,212.0,212.04,4737.0,201.3622,201.457,200.983,201.0209,4737.0
2019-08-12 14:20:00,212.01,212.19,211.83,211.89,5538.0,200.9925,201.1631,200.8218,200.8787,5538.0
2019-08-12 14:30:00,211.93,212.16,211.8,211.85,1600.0,200.9167,201.1347,200.7934,200.8408,1600.0
2019-08-12 14:40:00,211.71,211.76,211.18,211.65,13279.0,200.7081,200.7555,200.2056,200.6512,13279.0
2019-08-12 14:50:00,211.77,212.01,211.57,211.71,17081.0,200.765,200.9925,200.5754,200.7081,17081.0
2019-08-12 15:00:00,211.96,212.17,211.55,211.79,13233.0,200.9451,201.1442,200.5564,200.7839,13233.0
2019-08-12 15:10:00,211.81,212.56,211.71,212.02,9201.0,200.8029,201.5139,200.7081,201.002,9201.0
2019-08-12 15:20:00,212.07,212.38,212.02,212.37,9215.0,201.0494,201.3433,201.002,201.3338,9215.0
2019-08-12 15:30:00,212.45,212.71,212.42,212.7,10612.0,201.4096,201.6561,201.3812,201.6466,10612.0
2019-08-12 15:40:00,212.77,212.99,212.72,212.92,10177.0,201.713,201.9216,201.6656,201.8552,10177.0
2019-08-12 15:50:00,212.92,213.56,212.92,213.11,39175.0,201.8552,202.4619,201.8552,202.0353,39175.0
2019-08-13 09:30:00,212.4,213.25,211.56,212.94,11190.0,201.3622,202.1681,200.5659,201.8742,11190.0
2019-08-13 09:40:00,213.12,214.67,212.23,214.25,13109.0,202.0448,203.5143,201.2011,203.1161,13109.0
2019-08-13 09:50:00,214.24,214.75,213.38,214.43,13778.0,203.1066,203.5901,202.2913,203.2867,13778.0
2019-08-13 10:00:00,214.48,214.66,213.23,213.31,11408.0,203.3341,203.5048,202.1491,202.2249,11408.0
2019-08-13 10:10:00,213.41,214.09,213.16,213.96,19217.0,202.3197,202.9644,202.0827,202.8412,19217.0
2019-08-13 10:20:00,214.03,214.19,213.43,213.73,15853.0,202.9075,203.0592,202.3387,202.6231,15853.0
2019-08-13 10:30:00,213.84,214.02,213.45,213.61,9638.0,202.7274,202.898,202.3577,202.5093,9638.0
2019-08-13 10:40:00,213.5,213.64,213.24,213.5,6184.0,202.4051,202.5378,202.1586,202.4051,6184.0
2019-08-13 10:50:00,213.39,213.65,213.21,213.28,7160.0,202.3008,202.5473,202.1301,202.1965,7160.0
2019-08-13 11:00:00,213.2,213.75,212.94,213.69,6404.0,202.1207,202.6421,201.8742,202.5852,6404.0
2019-08-13 11:10:00,213.78,214.01,212.86,212.87,11226.0,202.6705,202.8886,201.7983,201.8078,11226.0
2019-08-13 11:20:00,212.98,213.35,212.66,213.06,3998.0,201.9121,202.2629,201.6087,201.9879,3998.0
2019-08-13 11:30:00,212.96,213.9,212.94,213.9,1911.0,201.8931,202.7843,201.8742,202.7843,1911.0
2019-08-13 11:40:00,214.0,214.09,213.67,213.77,4700.0,202.8791,202.9644,202.5662,202.661,4700.0
2019-08-13 11:50:00,213.7,214.02,213.44,214.02,4313.0,202.5947,202.898,202.3482,202.898,4313.0
2019-08-13 12:00:00,213.95,214.28,213.85,214.28,3815.0,202.8317,203.1445,202.7369,203.1445,3815.0
2019-08-13 12:10:00,214.28,214.93,214.15,214.76,7059.0,203.1445,203.7608,203.0213,203.5996,7059.0
2019-08-13 12:20:00,214.89,215.18,214.55,214.56,4369.0,203.7228,203.9978,203.4005,203.41,4369.0
2019-08-13 12:30:00,214.52,214.69,214.29,214.61,1200.0,203.3721,203.5332,203.154,203.4574,1200.0
2019-08-13 12:40:00,214.64,214.73,214.49,214.63,2317.0,203.4858,203.5711,203.3436,203.4763,2317.0
2019-08-13 12:50:00,214.74,214.74,214.22,214.42,2517.0,203.5806,203.5806,203.0876,203.2773,2517.0
2019-08-13 13:00:00,214.32,214.92,214.23,214.85,4250.0,203.1825,203.7513,203.0971,203.6849,4250.0
2019-08-13 13:10:00,214.87,214.98,213.88,214.28,6113.0,203.7039,203.8082,202.7653,203.1445,6113.0
2019-08-13 13:20:00,214.14,214.63,213.9,214.39,2482.0,203.0118,203.4763,202.7843,203.2488,2482.0
2019-08-13 13:30:00,214.34,214.67,214.3,214.44,2437.0,203.2014,203.5143,203.1635,203.2962,2437.0
2019-08-13 13:40:00,214.45,214.53,214.28,214.34,2493.0,203.3057,203.3815,203.1445,203.2014,2493.0
2019-08-13 13:50:00,214.47,214.54,214.25,214.25,3000.0,203.3247,203.391,203.1161,203.1161,3000.0
2019-08-13 14:00:00,214.36,214.61,214.0,214.53,7435.0,203.2204,203.4574,202.8791,203.3815,7435.0
2019-08-13 14:10:00,214.51,214.59,214.2,214.38,3372.0,203.3626,203.4384,203.0687,203.2393,3372.0
2019-08-13 14:20:00,214.45,214.69,214.21,214.69,5900.0,203.3057,203.5332,203.0782,203.5332,5900.0
2019-08-13 14:30:00,214.67,214.82,214.62,214.81,3853.0,203.5143,203.6565,203.4669,203.647,3853.0
2019-08-13 14:40:00,214.74,214.85,214.44,214.57,4331.0,203.5806,203.6849,203.2962,203.4195,4331.0
2019-08-13 14:50:00,214.55,214.69,214.44,214.44,2338.0,203.4005,203.5332,203.2962,203.2962,2338.0
2019-08-13 15:00:00,214.56,214.68,214.22,214.39,4760.0,203.41,203.5237,203.0876,203.2488,4760.0
2019-08-13 15:10:00,214.44,214.44,214.06,214.27,4803.0,203.2962,203.2962,202.936,203.1351,4803.0
2019-08-13 15:20:00,214.27,214.35,214.17,214.35,4248.0,203.1351,203.2109,203.0402,203.2109,4248.0
2019-08-13 15:30:00,214.29,214.29,214.07,214.12,5174.0,203.154,203.154,202.9454,202.9928,5174.0
2019-08-13 15:40:00,214.14,214.2,213.8,214.11,12468.0,203.0118,203.0687,202.6895,202.9834,12468.0
2019-08-13 15:50:00,214.15,214.36,213.49,213.5,85753.0,203.0213,203.2204,202.3956,202.4051,85753.0
2019-08-14 09:30:00,210.17,211.24,209.87,211.12,10083.0,199.2481,200.2625,198.9637,200.1487,10083.0
2019-08-14 09:40:00,211.02,211.19,209.48,209.66,29881.0,200.0539,200.2151,198.594,198.7646,29881.0
2019-08-14 09:50:00,209.42,210.33,209.42,209.8,10568.0,198.5371,199.3998,198.5371,198.8973,10568.0
2019-08-14 10:00:00,209.81,209.95,208.94,209.88,9491.0,198.9068,199.0395,198.082,198.9732,9491.0
2019-08-14 10:10:00,209.93,210.27,209.57,209.98,7319.0,199.0206,199.3429,198.6793,199.068,7319.0
2019-08-14 10:20:00,209.85,210.17,209.6,209.81,5704.0,198.9447,199.2481,198.7077,198.9068,5704.0
2019-08-14 10:30:00,209.79,209.95,208.61,208.61,6262.0,198.8879,199.0395,197.7692,197.7692,6262.0
2019-08-14 10:40:00,208.46,208.97,208.46,208.56,11541.0,197.627,198.1105,197.627,197.7218,11541.0
2019-08-14 10:50:00,208.55,208.73,207.37,207.66,8888.0,197.7123,197.8829,196.5936,196.8686,8888.0
2019-08-14 11:00:00,207.77,208.18,207.4,207.4,8427.0,196.9728,197.3615,196.6221,196.6221,8427.0
2019-08-14 11:10:00,207.38,207.44,206.59,206.92,8668.0,196.6031,196.66,195.8542,196.167,8668.0
2019-08-14 11:20:00,207.04,207.7,206.99,207.51,6979.0,196.2808,196.9065,196.2334,196.7263,6979.0
2019-08-14 11:30:00,207.39,207.99,207.38,207.83,10955.0,196.6126,197.1814,196.6031,197.0297,10955.0
2019-08-14 11:40:00,207.93,207.93,206.79,206.86,16837.0,197.1245,197.1245,196.0438,196.1101,16837.0
2019-08-14 11:50:00,206.85,207.41,206.69,207.23,34644.0,196.1006,196.6315,195.949,196.4609,34644.0
2019-08-14 12:00:00,207.24,207.24,206.47,206.52,7900.0,196.4704,196.4704,195.7404,195.7878,7900.0
2019-08-14 12:10:00,206.46,206.54,206.07,206.49,17272.0,195.7309,195.8068,195.3612,195.7594,17272.0
2019-08-14 12:20:00,206.44,206.65,206.24,206.39,7412.0,195.712,195.911,195.5223,195.6645,7412.0
2019-08-14 12:30:00,206.42,206.77,206.26,206.26,7509.0,195.693,196.0248,195.5413,195.5413,7509.0
2019-08-14 12:40:00,206.28,206.28,205.87,205.87,6430.0,195.5603,195.5603,195.1716,195.1716,6430.0
2019-08-14 12:50:00,205.85,205.86,205.3,205.43,5884.0,195.1526,195.1621,194.6312,194.7544,5884.0
2019-08-14 13:00:00,205.34,205.55,205.02,205.42,9717.0,194.6691,194.8682,194.3657,194.745,9717.0
2019-08-14 13:10:00,205.38,205.85,205.38,205.73,7900.0,194.707,195.1526,194.707,195.0388,7900.0
2019-08-14 13:20:00,205.81,207.0,205.79,206.62,6129.0,195.1147,196.2428,195.0957,195.8826,6129.0
2019-08-14 13:30:00,206.7,206.95,206.44,206.78,8801.0,195.9584,196.1954,195.712,196.0343,8801.0
2019-08-14 13:40:00,206.84,206.92,206.69,206.85,13174.0,196.0912,196.167,195.949,196.1006,13174.0
2019-08-14 13:50:00,206.91,207.3,206.85,206.92,12608.0,196.1575,196.5273,196.1006,196.167,12608.0
2019-08-14 14:00:00,206.87,206.96,206.5,206.76,8398.0,196.1196,196.2049,195.7688,196.0153,8398.0
2019-08-14 14:10:00,206.87,207.4,206.81,207.36,6997.0,196.1196,196.6221,196.0627,196.5841,6997.0
2019-08-14 14:20:00,207.28,207.56,207.12,207.4,7506.0,196.5083,196.7737,196.3566,196.6221,7506.0
2019-08-14 14:30:00,207.48,207.57,206.59,206.63,5701.0,196.6979,196.7832,195.8542,195.8921,5701.0
2019-08-14 14:40:00,206.69,206.69,206.21,206.27,6602.0,195.949,195.949,195.4939,195.5508,6602.0
2019-08-14 14:50:00,206.21,206.73,206.21,206.43,12989.0,195.4939,195.9869,195.4939,195.7025,12989.0
2019-08-14 15:00:00,206.39,207.3,206.34,207.2,8275.0,195.6645,196.5273,195.6171,196.4325,8275.0
2019-08-14 15:10:00,207.21,207.22,206.39,206.46,8134.0,196.4419,196.4514,195.6645,195.7309,8134.0
2019-08-14 15:20:00,206.42,207.12,205.77,206.74,13535.0,195.693,196.3566,195.0768,195.9964,13535.0
2019-08-14 15:30:00,206.58,206.8,206.1,206.67,19976.0,195.8447,196.0532,195.3896,195.93,19976.0
2019-08-14 15:40:00,206.63,207.15,206.17,206.74,23188.0,195.8921,196.3851,195.456,195.9964,23188.0
2019-08-14 15:50:00,206.77,207.19,206.42,206.46,53415.0,196.0248,196.423,195.693,195.7309,53415.0
2019-08-15 09:30:00,207.34,209.0,206.23,207.54,9912.0,196.5652,198.1389,195.5129,196.7548,9912.0
2019-08-15 09:40:00,207.46,208.35,207.06,208.04,5806.0,196.6789,197.5227,196.2997,197.2288,5806.0
2019-08-15 09:50:00,207.9,209.0,207.67,209.0,7089.0,197.0961,198.1389,196.878,198.1389,7089.0
2019-08-15 10:00:00,208.96,209.33,208.75,209.28,9538.0,198.101,198.4518,197.9019,198.4044,9538.0
2019-08-15 10:10:00,209.35,209.47,208.52,208.82,3000.0,198.4707,198.5845,197.6839,197.9683,3000.0
2019-08-15 10:20:00,208.75,209.28,208.75,208.9,2358.0,197.9019,198.4044,197.9019,198.0441,2358.0
2019-08-15 10:30:00,208.82,209.72,208.57,209.52,4030.0,197.9683,198.8215,197.7313,198.6319,4030.0
2019-08-15 10:40:00,209.18,209.76,209.07,209.4,4917.0,198.3096,198.8594,198.2053,198.5181,4917.0
2019-08-15 10:50:00,209.58,209.93,209.35,209.46,2938.0,198.6888,199.0206,198.4707,198.575,2938.0
2019-08-15 11:00:00,209.27,209.38,208.65,208.72,3287.0,198.3949,198.4992,197.8071,197.8735,3287.0
2019-08-15 11:10:00,208.65,208.96,208.61,208.94,2801.0,197.8071,198.101,197.7692,198.082,2801.0
2019-08-15 11:20:00,208.81,209.35,208.5,209.35,4084.0,197.9588,198.4707,197.6649,198.4707,4084.0
2019-08-15 11:30:00,209.45,209.88,209.37,209.76,3114.0,198.5655,198.9732,198.4897,198.8594,3114.0
2019-08-15 11:40:00,209.72,209.86,209.41,209.45,5321.0,198.8215,198.9542,198.5276,198.5655,5321.0
2019-08-15 11:50:00,209.46,209.91,209.3,209.77,3808.0,198.575,199.0016,198.4233,198.8689,3808.0
2019-08-15 12:00:00,209.84,210.17,209.6,210.04,4032.0,198.9353,199.2481,198.7077,199.1249,4032.0
2019-08-15 12:10:00,209.92,210.2,209.92,210.11,2714.0,199.0111,199.2766,199.0111,199.1912,2714.0
2019-08-15 12:20:00,210.1,210.44,210.03,210.04,5734.0,199.1818,199.5041,199.1154,199.1249,5734.0
2019-08-15 12:30:00,210.09,210.09,209.76,209.76,3960.0,199.1723,199.1723,198.8594,198.8594,3960.0
2019-08-15 12:40:00,209.85,209.93,209.55,209.57,8384.0,198.9447,199.0206,198.6603,198.6793,8384.0
2019-08-15 12:50:00,209.61,210.0,209.41,209.77,6002.0,198.7172,199.0869,198.5276,198.8689,6002.0
2019-08-15 13:00:00,209.92,210.19,209.77,210.06,4100.0,199.0111,199.2671,198.8689,199.1438,4100.0
2019-08-15 13:10:00,210.19,210.19,209.64,210.07,4026.0,199.2671,199.2671,198.7457,199.1533,4026.0
2019-08-15 13:20:00,210.07,210.07,209.5,209.53,4013.0,199.1533,199.1533,198.6129,198.6414,4013.0
2019-08-15 13:30:00,209.6,209.78,209.23,209.3,3700.0,198.7077,198.8784,198.357,198.4233,3700.0
2019-08-15 13:40:00,209.36,209.36,208.66,208.75,6554.0,198.4802,198.4802,197.8166,197.9019,6554.0
2019-08-15 13:50:00,208.78,208.87,207.91,207.95,6578.0,197.9303,198.0157,197.1056,197.1435,6578.0
2019-08-15 14:00:00,207.99,208.47,207.75,208.47,5497.0,197.1814,197.6365,196.9539,197.6365,5497.0
2019-08-15 14:10:00,209.07,209.09,208.75,208.9,2270.0,198.2053,198.2242,197.9019,198.0441,2270.0
2019-08-15 14:20:00,208.94,209.55,208.93,209.42,2695.0,198.082,198.6603,198.0726,198.5371,2695.0
2019-08-15 14:30:00,209.44,209.52,209.11,209.32,2624.0,198.5561,198.6319,198.2432,198.4423,2624.0
2019-08-15 14:40:00,209.53,209.7,209.29,209.5,4253.0,198.6414,198.8025,198.4138,198.6129,4253.0
2019-08-15 14:50:00,209.42,209.45,208.85,209.29,5078.0,198.5371,198.5655,197.9967,198.4138,5078.0
2019-08-15 15:00:00,209.4,210.04,209.36,210.04,4727.0,198.5181,199.1249,198.4802,199.1249,4727.0
2019-08-15 15:10:00,210.08,210.08,209.62,209.71,4789.0,199.1628,199.1628,198.7267,198.812,4789.0
2019-08-15 15:20:00,209.77,209.91,209.62,209.73,7400.0,198.8689,199.0016,198.7267,198.831,7400.0
2019-08-15 15:30:00,209.67,210.15,209.63,210.1,12967.0,198.7741,199.2292,198.7362,199.1818,12967.0
2019-08-15 15:40:00,210.13,210.74,209.94,210.72,13764.0,199.2102,199.7885,199.0301,199.7695,13764.0
2019-08-15 15:50:00,210.76,210.76,209.76,209.84,39603.0,199.8075,199.8075,198.8594,198.9353,39603.0
2019-08-16 09:30:00,212.51,212.6,211.52,211.84,38094.0,201.4665,201.5518,200.528,200.8313,38094.0
2019-08-16 09:40:00,211.79,211.79,210.89,210.97,3339.0,200.7839,200.7839,199.9307,200.0065,3339.0
2019-08-16 09:50:00,211.1,211.98,211.1,211.89,4234.0,200.1298,200.9641,200.1298,200.8787,4234.0
2019-08-16 10:00:00,211.77,212.43,211.65,212.01,5200.0,200.765,201.3907,200.6512,200.9925,5200.0
2019-08-16 10:10:00,212.1,212.1,211.58,211.8,4321.0,201.0778,201.0778,200.5848,200.7934,4321.0
2019-08-16 10:20:00,211.78,212.63,211.78,212.02,6998.0,200.7744,201.5803,200.7744,201.002,6998.0
2019-08-16 10:30:00,212.02,212.68,211.97,212.68,6719.0,201.002,201.6277,200.9546,201.6277,6719.0
2019-08-16 10:40:00,212.4,213.61,212.31,213.56,7359.0,201.3622,202.5093,201.2769,202.4619,7359.0
2019-08-16 10:50:00,213.56,213.86,213.21,213.65,64818.0,202.4619,202.7464,202.1301,202.5473,64818.0
2019-08-16 11:00:00,213.61,213.61,212.91,212.92,12022.0,202.5093,202.5093,201.8457,201.8552,12022.0
2019-08-16 11:10:00,212.96,213.32,212.54,212.64,16950.0,201.8931,202.2344,201.495,201.5898,16950.0
2019-08-16 11:20:00,212.66,213.18,212.65,212.95,5143.0,201.6087,202.1017,201.5992,201.8836,5143.0
2019-08-16 11:30:00,212.91,213.04,212.52,212.76,4331.0,201.8457,201.969,201.476,201.7035,4331.0
2019-08-16 11:40:00,212.8,212.92,212.56,212.86,4115.0,201.7414,201.8552,201.5139,201.7983,4115.0
2019-08-16 11:50:00,212.97,213.16,212.88,212.96,3198.0,201.9026,202.0827,201.8173,201.8931,3198.0
2019-08-16 12:00:00,212.81,213.06,212.8,212.87,3401.0,201.7509,201.9879,201.7414,201.8078,3401.0
2019-08-16 12:10:00,212.84,212.88,212.55,212.65,5260.0,201.7794,201.8173,201.5044,201.5992,5260.0
2019-08-16 12:20:00,212.75,212.97,212.75,212.87,1700.0,201.694,201.9026,201.694,201.8078,1700.0
2019-08-16 12:30:00,212.9,213.32,212.9,213.14,2831.0,201.8362,202.2344,201.8362,202.0638,2831.0
2019-08-16 12:40:00,213.07,213.24,212.82,212.82,5403.0,201.9974,202.1586,201.7604,201.7604,5403.0
2019-08-16 12:50:00,212.93,213.07,212.86,212.95,3819.0,201.8647,201.9974,201.7983,201.8836,3819.0
2019-08-16 13:00:00,212.85,213.32,212.85,213.29,7862.0,201.7888,202.2344,201.7888,202.206,7862.0
2019-08-16 13:10:00,213.29,213.64,213.21,213.48,3000.0,202.206,202.5378,202.1301,202.3861,3000.0
2019-08-16 13:20:00,213.59,213.65,213.44,213.61,4873.0,202.4904,202.5473,202.3482,202.5093,4873.0
2019-08-16 13:30:00,213.56,213.64,213.41,213.49,2840.0,202.4619,202.5378,202.3197,202.3956,2840.0
2019-08-16 13:40:00,213.54,213.62,213.48,213.48,4135.0,202.443,202.5188,202.3861,202.3861,4135.0
2019-08-16 13:50:00,213.49,213.76,213.49,213.76,3101.0,202.3956,202.6516,202.3956,202.6516,3101.0
2019-08-16 14:00:00,213.74,213.78,213.53,213.53,3112.0,202.6326,202.6705,202.4335,202.4335,3112.0
2019-08-16 14:10:00,213.51,213.77,213.47,213.77,3203.0,202.4145,202.661,202.3766,202.661,3203.0
2019-08-16 14:20:00,213.81,213.95,213.7,213.77,2366.0,202.699,202.8317,202.5947,202.661,2366.0
2019-08-16 14:30:00,213.8,214.17,213.75,213.75,8217.0,202.6895,203.0402,202.6421,202.6421,8217.0
2019-08-16 14:40:00,213.86,214.0,213.73,213.89,6714.0,202.7464,202.8791,202.6231,202.7748,6714.0
2019-08-16 14:50:00,213.87,214.19,213.87,213.93,4031.0,202.7558,203.0592,202.7558,202.8127,4031.0
2019-08-16 15:00:00,214.05,214.29,214.05,214.22,4300.0,202.9265,203.154,202.9265,203.0876,4300.0
2019-08-16 15:10:00,214.26,214.26,214.05,214.16,8852.0,203.1256,203.1256,202.9265,203.0308,8852.0
2019-08-16 15:20:00,214.16,214.23,213.73,213.76,10622.0,203.0308,203.0971,202.6231,202.6516,10622.0
2019-08-16 15:30:00,213.76,213.88,213.62,213.86,10746.0,202.6516,202.7653,202.5188,202.7464,10746.0
2019-08-16 15:40:00,213.85,214.46,213.84,214.41,21672.0,202.7369,203.3152,202.7274,203.2678,21672.0
2019-08-16 15:50:00,214.46,214.86,214.12,214.29,42498.0,203.3152,203.6944,202.9928,203.154,42498.0
2019-08-19 09:30:00,215.94,217.0,215.94,216.73,18097.0,205.1888,206.196,205.1888,205.9395,18097.0
2019-08-19 09:40:00,216.56,216.7,215.96,216.3,13428.0,205.7779,205.911,205.2078,205.5309,13428.0
2019-08-19 09:50:00,216.45,216.7,216.34,216.56,6175.0,205.6734,205.911,205.5689,205.7779,6175.0
2019-08-19 10:00:00,216.45,216.78,216.35,216.62,7268.0,205.6734,205.987,205.5784,205.835,7268.0
2019-08-19 10:10:00,216.48,217.25,216.47,217.15,3674.0,205.7019,206.4336,205.6924,206.3386,3674.0
2019-08-19 10:20:00,217.14,217.32,217.02,217.28,5400.0,206.3291,206.5001,206.215,206.4621,5400.0
2019-08-19 10:30:00,217.27,217.29,216.89,216.98,10387.0,206.4526,206.4716,206.0915,206.177,10387.0
2019-08-19 10:40:00,216.89,216.98,216.62,216.83,7441.0,206.0915,206.177,205.835,206.0345,7441.0
2019-08-19 10:50:00,216.83,216.88,216.63,216.63,3860.0,206.0345,206.082,205.8445,205.8445,3860.0
2019-08-19 11:00:00,216.83,217.13,216.57,216.99,23636.0,206.0345,206.3196,205.7875,206.1865,23636.0
2019-08-19 11:10:00,217.1,217.15,216.86,216.92,8663.0,206.2911,206.3386,206.063,206.12,8663.0
2019-08-19 11:20:00,216.84,216.97,216.78,216.83,2049.0,206.044,206.1675,205.987,206.0345,2049.0
2019-08-19 11:30:00,216.88,217.33,216.84,217.11,5730.0,206.082,206.5096,206.044,206.3006,5730.0
2019-08-19 11:40:00,217.13,217.46,217.09,217.16,2730.0,206.3196,206.6331,206.2816,206.3481,2730.0
2019-08-19 11:50:00,217.23,217.62,217.19,217.49,6941.0,206.4146,206.7852,206.3766,206.6616,6941.0
2019-08-19 12:00:00,217.39,217.56,217.23,217.55,6000.0,206.5666,206.7282,206.4146,206.7187,6000.0
2019-08-19 12:10:00,217.48,217.78,217.48,217.72,2564.0,206.6521,206.9372,206.6521,206.8802,2564.0
2019-08-19 12:20:00,217.72,217.85,217.66,217.85,3201.0,206.8802,207.0037,206.8232,207.0037,3201.0
2019-08-19 12:30:00,217.76,217.76,217.41,217.47,4025.0,206.9182,206.9182,206.5856,206.6426,4025.0
2019-08-19 12:40:00,217.53,218.21,217.53,217.99,7175.0,206.6997,207.3458,206.6997,207.1368,7175.0
2019-08-19 12:50:00,217.97,217.97,217.71,217.75,1839.0,207.1177,207.1177,206.8707,206.9087,1839.0
2019-08-19 13:00:00,217.78,217.99,217.69,217.99,4038.0,206.9372,207.1368,206.8517,207.1368,4038.0
2019-08-19 13:10:00,218.05,218.26,217.88,217.98,7177.0,207.1938,207.3933,207.0322,207.1273,7177.0
2019-08-19 13:20:00,218.05,218.13,217.7,217.75,3657.0,207.1938,207.2698,206.8612,206.9087,3657.0
2019-08-19 13:30:00,217.68,217.72,217.59,217.63,2100.0,206.8422,206.8802,206.7567,206.7947,2100.0
2019-08-19 13:40:00,217.63,217.7,217.43,217.44,1610.0,206.7947,206.8612,206.6046,206.6141,1610.0
2019-08-19 13:50:00,217.56,217.65,217.42,217.5,2174.0,206.7282,206.8137,206.5951,206.6711,2174.0
2019-08-19 14:00:00,217.55,217.55,217.19,217.38,5884.0,206.7187,206.7187,206.3766,206.5571,5884.0
2019-08-19 14:10:00,217.21,217.27,216.88,216.96,4549.0,206.3956,206.4526,206.082,206.158,4549.0
2019-08-19 14:20:00,217.0,217.14,216.82,217.14,4412.0,206.196,206.3291,206.025,206.3291,4412.0
2019-08-19 14:30:00,217.01,217.45,217.01,217.37,1801.0,206.2055,206.6236,206.2055,206.5476,1801.0
2019-08-19 14:40:00,217.38,217.7,217.38,217.61,1860.0,206.5571,206.8612,206.5571,206.7757,1860.0
2019-08-19 14:50:00,217.62,217.95,217.57,217.57,3817.0,206.7852,207.0987,206.7377,206.7377,3817.0
2019-08-19 15:00:00,217.45,217.6,217.24,217.39,5402.0,206.6236,206.7662,206.4241,206.5666,5402.0
2019-08-19 15:10:00,217.37,217.53,217.33,217.53,5105.0,206.5476,206.6997,206.5096,206.6997,5105.0
2019-08-19 15:20:00,217.45,217.69,217.33,217.61,9000.0,206.6236,206.8517,206.5096,206.7757,9000.0
2019-08-19 15:30:00,217.59,218.31,217.59,218.25,13707.0,206.7567,207.4408,206.7567,207.3838,13707.0
2019-08-19 15:40:00,218.2,218.25,217.89,218.04,9520.0,207.3363,207.3838,207.0417,207.1843,9520.0
2019-08-19 15:50:00,217.99,218.05,217.46,217.54,49433.0,207.1368,207.1938,206.6331,206.7092,49433.0
2019-08-20 09:30:00,216.91,217.0,216.1,216.22,9872.0,206.1105,206.196,205.3409,205.4549,9872.0
2019-08-20 09:40:00,216.19,216.19,215.49,215.49,3100.0,205.4264,205.4264,204.7612,204.7612,3100.0
2019-08-20 09:50:00,215.59,215.89,215.48,215.55,3349.0,204.8562,205.1413,204.7517,204.8182,3349.0
2019-08-20 10:00:00,215.51,216.21,215.4,216.08,2372.0,204.7802,205.4454,204.6757,205.3218,2372.0
2019-08-20 10:10:00,215.99,216.55,215.88,216.49,5167.0,205.2363,205.7684,205.1318,205.7114,5167.0
2019-08-20 10:20:00,216.32,216.7,216.29,216.43,2600.0,205.5499,205.911,205.5214,205.6544,2600.0
2019-08-20 10:30:00,216.69,217.08,216.58,216.77,8358.0,205.9015,206.2721,205.797,205.9775,8358.0
2019-08-20 10:40:00,216.86,217.04,216.59,216.62,2698.0,206.063,206.2341,205.8065,205.835,2698.0
2019-08-20 10:50:00,216.62,217.29,216.62,217.23,6474.0,205.835,206.4716,205.835,206.4146,6474.0
2019-08-20 11:00:00,217.18,217.54,217.17,217.53,10972.0,206.3671,206.7092,206.3576,206.6997,10972.0
2019-08-20 11:10:00,217.57,218.21,217.56,217.84,7117.0,206.7377,207.3458,206.7282,206.9942,7117.0
2019-08-20 11:20:00,217.74,217.88,217.54,217.59,3800.0,206.8992,207.0322,206.7092,206.7567,3800.0
2019-08-20 11:30:00,217.65,217.65,217.42,217.5,2420.0,206.8137,206.8137,206.5951,206.6711,2420.0
2019-08-20 11:40:00,217.51,217.51,216.98,216.98,3304.0,206.6807,206.6807,206.177,206.177,3304.0
2019-08-20 11:50:00,217.04,217.12,216.89,217.03,3335.0,206.2341,206.3101,206.0915,206.2245,3335.0
2019-08-20 12:00:00,217.07,217.33,217.06,217.22,2635.0,206.2626,206.5096,206.2531,206.4051,2635.0
2019-08-20 12:10:00,217.18,217.73,217.16,217.67,2492.0,206.3671,206.8897,206.3481,206.8327,2492.0
2019-08-20 12:20:00,217.71,217.73,217.36,217.45,2080.0,206.8707,206.8897,206.5381,206.6236,2080.0
2019-08-20 12:30:00,217.46,217.61,217.29,217.39,4200.0,206.6331,206.7757,206.4716,206.5666,4200.0
2019-08-20 12:40:00,217.41,217.54,217.34,217.42,2370.0,206.5856,206.7092,206.5191,206.5951,2370.0
2019-08-20 12:50:00,217.44,217.67,217.44,217.64,2400.0,206.6141,206.8327,206.6141,206.8042,2400.0
2019-08-20 13:00:00,217.61,217.68,217.43,217.58,3200.0,206.7757,206.8422,206.6046,206.7472,3200.0
2019-08-20 13:10:00,217.62,217.68,217.34,217.64,3006.0,206.7852,206.8422,206.5191,206.8042,3006.0
2019-08-20 13:20:00,217.52,217.73,217.38,217.49,1700.0,206.6902,206.8897,206.5571,206.6616,1700.0
2019-08-20 13:30:00,217.49,217.53,216.65,217.11,4135.0,206.6616,206.6997,205.8635,206.3006,4135.0
2019-08-20 13:40:00,217.09,217.37,217.05,217.17,6834.0,206.2816,206.5476,206.2436,206.3576,6834.0
2019-08-20 13:50:00,217.14,217.42,217.03,217.27,5398.0,206.3291,206.5951,206.2245,206.4526,5398.0
2019-08-20 14:00:00,217.28,217.35,216.87,216.87,5832.0,206.4621,206.5286,206.0725,206.0725,5832.0
2019-08-20 14:10:00,216.98,217.14,216.85,217.09,4254.0,206.177,206.3291,206.0535,206.2816,4254.0
2019-08-20 14:20:00,217.11,217.28,216.84,217.16,4200.0,206.3006,206.4621,206.044,206.3481,4200.0
2019-08-20 14:30:00,217.14,217.42,217.13,217.22,4678.0,206.3291,206.5951,206.3196,206.4051,4678.0
2019-08-20 14:40:00,217.08,217.11,216.7,217.09,3600.0,206.2721,206.3006,205.911,206.2816,3600.0
2019-08-20 14:50:00,217.09,217.33,216.92,217.15,5765.0,206.2816,206.5096,206.12,206.3386,5765.0
2019-08-20 15:00:00,217.04,217.31,216.9,217.09,4078.0,206.2341,206.4906,206.101,206.2816,4078.0
2019-08-20 15:10:00,217.13,217.26,217.01,217.05,5892.0,206.3196,206.4431,206.2055,206.2436,5892.0
2019-08-20 15:20:00,217.09,217.52,217.09,217.48,6534.0,206.2816,206.6902,206.2816,206.6521,6534.0
2019-08-20 15:30:00,217.56,217.56,217.08,217.3,6025.0,206.7282,206.7282,206.2721,206.4811,6025.0
2019-08-20 15:40:00,217.35,217.56,217.15,217.4,11663.0,206.5286,206.7282,206.3386,206.5761,11663.0
2019-08-20 15:50:00,217.34,217.35,216.51,216.7,49863.0,206.5191,206.5286,205.7304,205.911,49863.0
2019-08-21 09:30:00,218.46,219.05,218.2,218.93,8809.0,207.5834,208.144,207.3363,208.03,8809.0
2019-08-21 09:40:00,219.22,219.49,219.02,219.03,2740.0,208.3055,208.5621,208.1155,208.125,2740.0
2019-08-21 09:50:00,219.21,219.42,218.82,218.91,10687.0,208.296,208.4956,207.9254,208.0109,10687.0
2019-08-21 10:00:00,219.02,219.52,218.59,219.29,18301.0,208.1155,208.5906,207.7069,208.372,18301.0
2019-08-21 10:10:00,219.23,219.63,218.89,219.42,5897.0,208.315,208.6951,207.9919,208.4956,5897.0
2019-08-21 10:20:00,219.4,219.4,219.13,219.23,2799.0,208.4766,208.4766,208.22,208.315,2799.0
2019-08-21 10:30:00,219.11,219.57,218.99,219.45,8590.0,208.201,208.6381,208.087,208.5241,8590.0
2019-08-21 10:40:00,219.54,219.68,219.46,219.49,6585.0,208.6096,208.7426,208.5336,208.5621,6585.0
2019-08-21 10:50:00,219.58,219.59,219.24,219.27,6531.0,208.6476,208.6571,208.3245,208.353,6531.0
2019-08-21 11:00:00,219.25,219.41,218.95,219.34,9500.0,208.334,208.4861,208.049,208.4195,9500.0
2019-08-21 11:10:00,219.41,219.6,219.23,219.36,5500.0,208.4861,208.6666,208.315,208.4385,5500.0
2019-08-21 11:20:00,219.3,219.58,219.27,219.49,7606.0,208.3815,208.6476,208.353,208.5621,7606.0
2019-08-21 11:30:00,219.43,219.55,219.35,219.35,4200.0,208.5051,208.6191,208.429,208.429,4200.0
2019-08-21 11:40:00,219.36,219.52,219.12,219.2,33407.0,208.4385,208.5906,208.2105,208.2865,33407.0
2019-08-21 11:50:00,219.21,219.53,219.0,219.44,6600.0,208.296,208.6001,208.0965,208.5146,6600.0
2019-08-21 12:00:00,219.5,219.64,219.47,219.48,4800.0,208.5716,208.7046,208.5431,208.5526,4800.0
2019-08-21 12:10:00,219.6,219.62,219.24,219.24,3500.0,208.6666,208.6856,208.3245,208.3245,3500.0
2019-08-21 12:20:00,219.23,219.43,219.16,219.37,6947.0,208.315,208.5051,208.2485,208.448,6947.0
2019-08-21 12:30:00,219.44,219.44,219.18,219.18,3764.0,208.5146,208.5146,208.2675,208.2675,3764.0
2019-08-21 12:40:00,219.1,219.35,219.05,219.32,3996.0,208.1915,208.429,208.144,208.4005,3996.0
2019-08-21 12:50:00,219.32,219.74,219.32,219.63,3426.0,208.4005,208.7996,208.4005,208.6951,3426.0
2019-08-21 13:00:00,219.69,219.69,219.36,219.36,2100.0,208.7521,208.7521,208.4385,208.4385,2100.0
2019-08-21 13:10:00,219.36,219.48,219.33,219.42,3177.0,208.4385,208.5526,208.41,208.4956,3177.0
2019-08-21 13:20:00,219.48,219.48,219.24,219.24,2573.0,208.5526,208.5526,208.3245,208.3245,2573.0
2019-08-21 13:30:00,219.26,219.33,219.0,219.12,2901.0,208.3435,208.41,208.0965,208.2105,2901.0
2019-08-21 13:40:00,219.13,219.16,218.93,219.12,5300.0,208.22,208.2485,208.03,208.2105,5300.0
2019-08-21 13:50:00,219.01,219.06,218.92,219.04,4500.0,208.106,208.1535,208.0204,208.1345,4500.0
2019-08-21 14:00:00,218.92,219.43,218.63,219.13,8527.0,208.0204,208.5051,207.7449,208.22,8527.0
2019-08-21 14:10:00,219.03,219.12,218.96,219.05,3109.0,208.125,208.2105,208.0585,208.144,3109.0
2019-08-21 14:20:00,218.95,219.13,218.78,219.09,5822.0,208.049,208.22,207.8874,208.182,5822.0
2019-08-21 14:30:00,219.1,219.1,218.7,218.78,6796.0,208.1915,208.1915,207.8114,207.8874,6796.0
2019-08-21 14:40:00,218.69,218.83,218.42,218.43,4463.0,207.8019,207.9349,207.5453,207.5548,4463.0
2019-08-21 14:50:00,218.41,218.46,218.2,218.32,6875.0,207.5358,207.5834,207.3363,207.4503,6875.0
2019-08-21 15:00:00,218.45,218.57,218.27,218.57,6760.0,207.5738,207.6879,207.4028,207.6879,6760.0
2019-08-21 15:10:00,218.63,219.06,218.58,219.03,6412.0,207.7449,208.1535,207.6974,208.125,6412.0
2019-08-21 15:20:00,219.06,219.19,218.89,219.18,7265.0,208.1535,208.277,207.9919,208.2675,7265.0
2019-08-21 15:30:00,219.22,219.42,219.17,219.3,9873.0,208.3055,208.4956,208.258,208.3815,9873.0
2019-08-21 15:40:00,219.18,219.29,218.87,218.99,29609.0,208.2675,208.372,207.9729,208.087,29609.0
2019-08-21 15:50:00,219.01,219.17,218.77,219.04,28678.0,208.106,208.258,207.8779,208.1345,28678.0
2019-08-22 09:30:00,219.81,219.98,219.35,219.65,9182.0,208.8661,209.0277,208.429,208.7141,9182.0
2019-08-22 09:40:00,219.68,219.93,219.21,219.33,6087.0,208.7426,208.9802,208.296,208.41,6087.0
2019-08-22 09:50:00,219.33,219.43,218.41,218.44,6610.0,208.41,208.5051,207.5358,207.5643,6610.0
2019-08-22 10:00:00,218.42,218.74,218.26,218.74,11900.0,207.5453,207.8494,207.3933,207.8494,11900.0
2019-08-22 10:10:00,218.84,218.85,218.29,218.29,2300.0,207.9444,207.9539,207.4218,207.4218,2300.0
2019-08-22 10:20:00,218.15,218.42,217.96,218.06,6420.0,207.2888,207.5453,207.1082,207.2033,6420.0
2019-08-22 10:30:00,218.03,218.08,216.83,217.51,6600.0,207.1748,207.2223,206.0345,206.6807,6600.0
2019-08-22 10:40:00,217.49,217.7,216.83,217.1,4555.0,206.6616,206.8612,206.0345,206.2911,4555.0
2019-08-22 10:50:00,217.02,217.25,216.28,216.32,3495.0,206.215,206.4336,205.5119,205.5499,3495.0
2019-08-22 11:00:00,216.42,217.17,216.39,216.99,4082.0,205.6449,206.3576,205.6164,206.1865,4082.0
2019-08-22 11:10:00,217.22,217.22,216.97,216.99,2100.0,206.4051,206.4051,206.1675,206.1865,2100.0
2019-08-22 11:20:00,216.99,217.16,216.89,216.89,2800.0,206.1865,206.3481,206.0915,206.0915,2800.0
2019-08-22 11:30:00,216.91,217.16,216.71,216.99,5948.0,206.1105,206.3481,205.9205,206.1865,5948.0
2019-08-22 11:40:00,217.05,217.35,216.94,216.97,4500.0,206.2436,206.5286,206.139,206.1675,4500.0
2019-08-22 11:50:00,216.9,217.01,216.76,216.81,3484.0,206.101,206.2055,205.968,206.0155,3484.0
2019-08-22 12:00:00,216.78,217.58,216.78,217.58,3101.0,205.987,206.7472,205.987,206.7472,3101.0
2019-08-22 12:10:00,217.51,217.54,217.35,217.53,1800.0,206.6807,206.7092,206.5286,206.6997,1800.0
2019-08-22 12:20:00,217.53,217.53,217.28,217.32,2730.0,206.6997,206.6997,206.4621,206.5001,2730.0
2019-08-22 12:30:00,217.34,217.52,217.24,217.36,4100.0,206.5191,206.6902,206.4241,206.5381,4100.0
2019-08-22 12:40:00,217.31,217.47,217.13,217.19,4800.0,206.4906,206.6426,206.3196,206.3766,4800.0
2019-08-22 12:50:00,217.3,217.4,216.93,216.98,3400.0,206.4811,206.5761,206.1295,206.177,3400.0
2019-08-22 13:00:00,217.05,217.3,216.89,217.18,6105.0,206.2436,206.4811,206.0915,206.3671,6105.0
2019-08-22 13:10:00,217.13,217.23,217.05,217.21,2500.0,206.3196,206.4146,206.2436,206.3956,2500.0
2019-08-22 13:20:00,217.2,217.51,217.2,217.24,8425.0,206.3861,206.6807,206.3861,206.4241,8425.0
2019-08-22 13:30:00,217.17,217.51,217.13,217.2,4602.0,206.3576,206.6807,206.3196,206.3861,4602.0
2019-08-22 13:40:00,217.24,217.37,217.03,217.08,3517.0,206.4241,206.5476,206.2245,206.2721,3517.0
2019-08-22 13:50:00,217.05,217.32,217.05,217.27,3710.0,206.2436,206.5001,206.2436,206.4526,3710.0
2019-08-22 14:00:00,217.31,217.37,217.1,217.17,5703.0,206.4906,206.5476,206.2911,206.3576,5703.0
2019-08-22 14:10:00,217.12,217.17,217.0,217.08,4125.0,206.3101,206.3576,206.196,206.2721,4125.0
2019-08-22 14:20:00,217.05,217.05,216.76,216.76,4300.0,206.2436,206.2436,205.968,205.968,4300.0
2019-08-22 14:30:00,216.83,216.83,216.6,216.75,3600.0,206.0345,206.0345,205.816,205.9585,3600.0
2019-08-22 14:40:00,216.75,217.24,216.67,217.15,6683.0,205.9585,206.4241,205.8825,206.3386,6683.0
2019-08-22 14:50:00,217.14,217.5,217.14,217.48,5305.0,206.3291,206.6711,206.3291,206.6521,5305.0
2019-08-22 15:00:00,217.5,217.55,217.38,217.46,5800.0,206.6711,206.7187,206.5571,206.6331,5800.0
2019-08-22 15:10:00,217.42,217.46,216.96,217.05,6911.0,206.5951,206.6331,206.158,206.2436,6911.0
2019-08-22 15:20:00,216.96,217.1,216.82,216.9,8323.0,206.158,206.2911,206.025,206.101,8323.0
2019-08-22 15:30:00,216.91,217.15,216.83,217.12,10452.0,206.1105,206.3386,206.0345,206.3101,10452.0
2019-08-22 15:40:00,217.12,217.35,217.12,217.29,15553.0,206.3101,206.5286,206.3101,206.4716,15553.0
2019-08-22 15:50:00,217.29,217.64,216.62,216.74,54906.0,206.4716,206.8042,205.835,205.949,54906.0
2019-08-23 09:30:00,216.0,216.0,214.25,214.25,14685.0,205.2458,205.2458,203.583,203.583,14685.0
2019-08-23 09:40:00,214.39,214.8,214.14,214.21,8171.0,203.716,204.1056,203.4784,203.545,8171.0
2019-08-23 09:50:00,214.15,214.24,213.7,213.81,15950.0,203.4879,203.5735,203.0603,203.1649,15950.0
2019-08-23 10:00:00,213.79,215.0,213.52,214.67,14762.0,203.1459,204.2956,202.8893,203.982,14762.0
2019-08-23 10:10:00,214.26,215.0,213.84,214.93,7411.0,203.5925,204.2956,203.1934,204.2291,7411.0
2019-08-23 10:20:00,214.87,215.0,214.69,214.88,4119.0,204.1721,204.2956,204.0011,204.1816,4119.0
2019-08-23 10:30:00,214.78,215.41,214.78,215.41,35078.0,204.0866,204.6852,204.0866,204.6852,35078.0
2019-08-23 10:40:00,215.52,215.78,215.28,215.28,2565.0,204.7897,205.0368,204.5617,204.5617,2565.0
2019-08-23 10:50:00,215.35,216.24,215.35,215.55,4511.0,204.6282,205.4739,204.6282,204.8182,4511.0
2019-08-23 11:00:00,215.56,215.56,212.0,212.0,8240.0,204.8277,204.8277,201.445,201.445,8240.0
2019-08-23 11:10:00,211.8,212.87,211.45,212.87,14083.0,201.2549,202.2717,200.9224,202.2717,14083.0
2019-08-23 11:20:00,213.01,213.42,212.68,213.11,19984.0,202.4047,202.7943,202.0911,202.4997,19984.0
2019-08-23 11:30:00,213.12,213.26,212.43,212.48,3516.0,202.5092,202.6422,201.8536,201.9011,3516.0
2019-08-23 11:40:00,212.52,212.66,212.34,212.42,5180.0,201.9391,202.0721,201.7681,201.8441,5180.0
2019-08-23 11:50:00,212.58,213.12,212.36,212.51,12850.0,201.9961,202.5092,201.7871,201.9296,12850.0
2019-08-23 12:00:00,212.16,212.5,211.9,212.19,8264.0,201.597,201.9201,201.35,201.6255,8264.0
2019-08-23 12:10:00,212.14,212.87,211.97,212.57,5835.0,201.578,202.2717,201.4165,201.9866,5835.0
2019-08-23 12:20:00,212.42,212.55,212.02,212.1,3503.0,201.8441,201.9676,201.464,201.54,3503.0
2019-08-23 12:30:00,212.31,212.88,212.27,212.57,4205.0,201.7395,202.2812,201.7015,201.9866,4205.0
2019-08-23 12:40:00,212.45,212.62,211.95,211.95,2911.0,201.8726,202.0341,201.3975,201.3975,2911.0
2019-08-23 12:50:00,212.0,212.31,211.74,212.31,4022.0,201.445,201.7395,201.1979,201.7395,4022.0
2019-08-23 13:00:00,212.11,212.15,211.51,211.7,3300.0,201.5495,201.5875,200.9794,201.1599,3300.0
2019-08-23 13:10:00,211.66,212.26,211.57,211.68,4467.0,201.1219,201.692,201.0364,201.1409,4467.0
2019-08-23 13:20:00,211.59,212.12,211.46,211.96,4753.0,201.0554,201.559,200.9319,201.407,4753.0
2019-08-23 13:30:00,211.95,212.13,211.81,211.98,2716.0,201.3975,201.5685,201.2644,201.426,2716.0
2019-08-23 13:40:00,212.02,212.37,211.85,212.22,4553.0,201.464,201.7966,201.3024,201.654,4553.0
2019-08-23 13:50:00,212.22,212.74,212.22,212.53,4003.0,201.654,202.1481,201.654,201.9486,4003.0
2019-08-23 14:00:00,212.45,212.67,212.3,212.67,3100.0,201.8726,202.0816,201.73,202.0816,3100.0
2019-08-23 14:10:00,212.64,212.74,212.25,212.33,5607.0,202.0531,202.1481,201.6825,201.7586,5607.0
2019-08-23 14:20:00,212.42,212.62,212.36,212.57,2500.0,201.8441,202.0341,201.7871,201.9866,2500.0
2019-08-23 14:30:00,212.63,212.78,212.43,212.43,2505.0,202.0436,202.1861,201.8536,201.8536,2505.0
2019-08-23 14:40:00,212.59,212.61,211.96,211.96,2561.0,202.0056,202.0246,201.407,201.407,2561.0
2019-08-23 14:50:00,212.03,212.37,211.81,212.12,4267.0,201.4735,201.7966,201.2644,201.559,4267.0
2019-08-23 15:00:00,211.99,212.21,211.75,211.77,5175.0,201.4355,201.6445,201.2074,201.2264,5175.0
2019-08-23 15:10:00,211.79,211.79,211.15,211.71,8253.0,201.2454,201.2454,200.6373,201.1694,8253.0
2019-08-23 15:20:00,211.67,211.87,211.26,211.34,11517.0,201.1314,201.3215,200.7418,200.8178,11517.0
2019-08-23 15:30:00,211.26,211.37,210.55,210.7,14957.0,200.7418,200.8463,200.0672,200.2097,14957.0
2019-08-23 15:40:00,210.55,210.95,210.4,210.4,19814.0,200.0672,200.4473,199.9246,199.9246,19814.0
2019-08-23 15:50:00,210.35,210.48,209.14,210.35,73978.0,199.8771,200.0007,198.7274,199.8771,73978.0
2019-08-26 09:30:00,212.0,213.09,211.74,212.51,5092.0,201.445,202.4807,201.1979,201.9296,5092.0
2019-08-26 09:40:00,212.44,212.52,211.64,211.83,3412.0,201.8631,201.9391,201.1029,201.2834,3412.0
2019-08-26 09:50:00,211.78,212.81,211.78,212.81,5064.0,201.2359,202.2147,201.2359,202.2147,5064.0
2019-08-26 10:00:00,212.81,212.81,211.95,211.95,3269.0,202.2147,202.2147,201.3975,201.3975,3269.0
2019-08-26 10:10:00,211.49,211.55,211.05,211.05,2811.0,200.9604,201.0174,200.5423,200.5423,2811.0
2019-08-26 10:20:00,210.84,211.19,210.83,210.93,3304.0,200.3427,200.6753,200.3332,200.4283,3304.0
2019-08-26 10:30:00,210.63,211.03,210.53,210.81,4021.0,200.1432,200.5233,200.0482,200.3142,4021.0
2019-08-26 10:40:00,210.77,211.41,210.48,211.06,4778.0,200.2762,200.8844,200.0007,200.5518,4778.0
2019-08-26 10:50:00,211.39,211.62,210.98,211.18,3780.0,200.8654,201.0839,200.4758,200.6658,3780.0
2019-08-26 11:00:00,211.04,211.29,210.99,211.08,3701.0,200.5328,200.7703,200.4853,200.5708,3701.0
2019-08-26 11:10:00,211.15,211.5,210.79,210.97,3943.0,200.6373,200.9699,200.2952,200.4663,3943.0
2019-08-26 11:20:00,210.95,211.35,210.95,211.26,3811.0,200.4473,200.8273,200.4473,200.7418,3811.0
2019-08-26 11:30:00,211.14,211.26,210.99,211.15,2303.0,200.6278,200.7418,200.4853,200.6373,2303.0
2019-08-26 11:40:00,211.1,211.1,210.42,210.68,6984.0,200.5898,200.5898,199.9436,200.1907,6984.0
2019-08-26 11:50:00,210.81,210.86,210.37,210.51,3502.0,200.3142,200.3617,199.8961,200.0292,3502.0
2019-08-26 12:00:00,210.53,210.73,210.48,210.71,3315.0,200.0482,200.2382,200.0007,200.2192,3315.0
2019-08-26 12:10:00,210.74,210.91,210.73,210.79,1785.0,200.2477,200.4092,200.2382,200.2952,1785.0
2019-08-26 12:20:00,210.82,211.61,210.82,211.34,3821.0,200.3237,201.0744,200.3237,200.8178,3821.0
2019-08-26 12:30:00,211.42,211.55,211.29,211.52,1978.0,200.8939,201.0174,200.7703,200.9889,1978.0
2019-08-26 12:40:00,211.51,211.51,211.26,211.32,2604.0,200.9794,200.9794,200.7418,200.7988,2604.0
2019-08-26 12:50:00,211.41,211.6,211.26,211.46,4501.0,200.8844,201.0649,200.7418,200.9319,4501.0
2019-08-26 13:00:00,211.42,211.56,211.33,211.56,2321.0,200.8939,201.0269,200.8083,201.0269,2321.0
2019-08-26 13:10:00,211.66,211.66,211.2,211.32,6252.0,201.1219,201.1219,200.6848,200.7988,6252.0
2019-08-26 13:20:00,211.38,211.45,210.93,211.15,3800.0,200.8558,200.9224,200.4283,200.6373,3800.0
2019-08-26 13:30:00,211.14,211.29,211.02,211.21,3882.0,200.6278,200.7703,200.5138,200.6943,3882.0
2019-08-26 13:40:00,211.27,211.47,211.2,211.47,4109.0,200.7513,200.9414,200.6848,200.9414,4109.0
2019-08-26 13:50:00,211.42,211.42,211.15,211.15,2500.0,200.8939,200.8939,200.6373,200.6373,2500.0
2019-08-26 14:00:00,211.18,211.18,210.65,210.87,4458.0,200.6658,200.6658,200.1622,200.3712,4458.0
2019-08-26 14:10:00,210.81,210.81,210.56,210.6,2905.0,200.3142,200.3142,200.0767,200.1147,2905.0
2019-08-26 14:20:00,210.57,210.77,210.55,210.75,4804.0,200.0862,200.2762,200.0672,200.2572,4804.0
2019-08-26 14:30:00,210.76,211.11,210.68,211.11,5900.0,200.2667,200.5993,200.1907,200.5993,5900.0
2019-08-26 14:40:00,211.11,211.36,210.98,211.03,2500.0,200.5993,200.8368,200.4758,200.5233,2500.0
2019-08-26 14:50:00,211.06,211.39,211.06,211.31,3704.0,200.5518,200.8654,200.5518,200.7893,3704.0
2019-08-26 15:00:00,211.46,211.72,211.3,211.31,4806.0,200.9319,201.1789,200.7798,200.7893,4806.0
2019-08-26 15:10:00,211.3,211.92,211.25,211.83,6187.0,200.7798,201.369,200.7323,201.2834,6187.0
2019-08-26 15:20:00,211.88,212.02,211.69,211.76,9253.0,201.331,201.464,201.1504,201.2169,9253.0
2019-08-26 15:30:00,211.75,211.97,211.56,211.59,8872.0,201.2074,201.4165,201.0269,201.0554,8872.0
2019-08-26 15:40:00,211.57,211.71,211.45,211.52,13245.0,201.0364,201.1694,200.9224,200.9889,13245.0
2019-08-26 15:50:00,211.54,212.38,211.54,212.38,45535.0,201.0079,201.8061,201.0079,201.8061,45535.0
2019-08-27 09:30:00,213.48,213.93,213.09,213.6,6811.0,202.8513,203.2789,202.4807,202.9653,6811.0
2019-08-27 09:40:00,213.35,213.8,212.91,213.58,6213.0,202.7278,203.1554,202.3097,202.9463,6213.0
2019-08-27 09:50:00,213.31,213.31,212.72,213.1,4777.0,202.6898,202.6898,202.1291,202.4902,4777.0
2019-08-27 10:00:00,213.3,213.82,213.2,213.59,5065.0,202.6803,203.1744,202.5852,202.9558,5065.0
2019-08-27 10:10:00,213.42,214.15,213.41,214.06,13800.0,202.7943,203.4879,202.7848,203.4024,13800.0
2019-08-27 10:20:00,214.18,214.26,213.84,213.97,6022.0,203.5164,203.5925,203.1934,203.3169,6022.0
2019-08-27 10:30:00,213.96,214.35,213.96,214.2,7629.0,203.3074,203.678,203.3074,203.5354,7629.0
2019-08-27 10:40:00,214.25,214.42,213.98,214.09,14077.0,203.583,203.7445,203.3264,203.4309,14077.0
2019-08-27 10:50:00,214.09,214.6,214.09,214.37,13564.0,203.4309,203.9155,203.4309,203.697,13564.0
2019-08-27 11:00:00,214.32,214.56,214.24,214.31,8307.0,203.6495,203.8775,203.5735,203.64,8307.0
2019-08-27 11:10:00,214.31,214.56,214.0,214.07,15836.0,203.64,203.8775,203.3454,203.4119,15836.0
2019-08-27 11:20:00,214.01,214.43,213.98,214.42,16964.0,203.3549,203.754,203.3264,203.7445,16964.0
2019-08-27 11:30:00,214.43,214.53,214.32,214.53,4907.0,203.754,203.849,203.6495,203.849,4907.0
2019-08-27 11:40:00,214.44,214.44,213.96,214.18,4200.0,203.7635,203.7635,203.3074,203.5164,4200.0
2019-08-27 11:50:00,214.07,214.07,213.39,213.4,3432.0,203.4119,203.4119,202.7658,202.7753,3432.0
2019-08-27 12:00:00,213.48,213.74,213.23,213.39,9115.0,202.8513,203.0984,202.6137,202.7658,9115.0
2019-08-27 12:10:00,213.53,213.54,213.1,213.27,3555.0,202.8988,202.9083,202.4902,202.6518,3555.0
2019-08-27 12:20:00,213.18,213.7,213.03,213.57,5499.0,202.5662,203.0603,202.4237,202.9368,5499.0
2019-08-27 12:30:00,213.5,213.76,213.3,213.48,18014.0,202.8703,203.1174,202.6803,202.8513,18014.0
2019-08-27 12:40:00,213.48,213.61,213.38,213.45,7037.0,202.8513,202.9748,202.7563,202.8228,7037.0
2019-08-27 12:50:00,213.44,213.51,212.86,212.86,4293.0,202.8133,202.8798,202.2622,202.2622,4293.0
2019-08-27 13:00:00,212.88,213.36,212.76,213.36,3304.0,202.2812,202.7373,202.1671,202.7373,3304.0
2019-08-27 13:10:00,213.3,213.3,212.83,212.95,2600.0,202.6803,202.6803,202.2337,202.3477,2600.0
2019-08-27 13:20:00,212.99,213.37,212.99,213.37,2200.0,202.3857,202.7468,202.3857,202.7468,2200.0
2019-08-27 13:30:00,213.19,214.07,213.1,213.82,8280.0,202.5757,203.4119,202.4902,203.1744,8280.0
2019-08-27 13:40:00,213.84,214.08,213.75,213.98,6844.0,203.1934,203.4214,203.1079,203.3264,6844.0
2019-08-27 13:50:00,213.96,213.96,213.56,213.8,6909.0,203.3074,203.3074,202.9273,203.1554,6909.0
2019-08-27 14:00:00,213.86,214.13,213.69,213.69,6424.0,203.2124,203.4689,203.0508,203.0508,6424.0
2019-08-27 14:10:00,213.68,213.68,213.28,213.43,2681.0,203.0413,203.0413,202.6613,202.8038,2681.0
2019-08-27 14:20:00,213.48,213.63,213.35,213.4,1709.0,202.8513,202.9938,202.7278,202.7753,1709.0
2019-08-27 14:30:00,213.39,213.39,213.18,213.29,1900.0,202.7658,202.7658,202.5662,202.6708,1900.0
2019-08-27 14:40:00,213.39,213.58,213.26,213.58,2805.0,202.7658,202.9463,202.6422,202.9463,2805.0
2019-08-27 14:50:00,213.72,213.98,213.71,213.94,2766.0,203.0793,203.3264,203.0698,203.2884,2766.0
2019-08-27 15:00:00,214.06,214.28,213.94,214.11,3582.0,203.4024,203.6115,203.2884,203.4499,3582.0
2019-08-27 15:10:00,214.07,214.07,213.65,213.77,3378.0,203.4119,203.4119,203.0128,203.1269,3378.0
2019-08-27 15:20:00,213.71,213.71,213.38,213.39,4985.0,203.0698,203.0698,202.7563,202.7658,4985.0
2019-08-27 15:30:00,213.4,213.49,213.22,213.42,6176.0,202.7753,202.8608,202.6042,202.7943,6176.0
2019-08-27 15:40:00,213.47,213.77,213.3,213.75,10657.0,202.8418,203.1269,202.6803,203.1079,10657.0
2019-08-27 15:50:00,213.67,213.81,213.23,213.28,38788.0,203.0318,203.1649,202.6137,202.6613,38788.0
2019-08-28 09:30:00,212.55,213.03,212.2,212.8,25182.0,201.9676,202.4237,201.635,202.2052,25182.0
2019-08-28 09:40:00,212.55,213.4,212.24,213.09,16455.0,201.9676,202.7753,201.673,202.4807,16455.0
2019-08-28 09:50:00,213.3,214.08,213.06,214.02,7500.0,202.6803,203.4214,202.4522,203.3644,7500.0
2019-08-28 10:00:00,214.12,214.74,213.96,214.6,8101.0,203.4594,204.0486,203.3074,203.9155,8101.0
2019-08-28 10:10:00,214.7,214.91,214.48,214.66,14923.0,204.0106,204.2101,203.8015,203.9725,14923.0
2019-08-28 10:20:00,214.57,214.69,214.19,214.37,10399.0,203.887,204.0011,203.5259,203.697,10399.0
2019-08-28 10:30:00,214.34,214.89,214.31,214.55,8330.0,203.6685,204.1911,203.64,203.868,8330.0
2019-08-28 10:40:00,214.59,215.27,214.52,214.94,8295.0,203.906,204.5522,203.8395,204.2386,8295.0
2019-08-28 10:50:00,214.99,215.09,214.64,215.09,9201.0,204.2861,204.3811,203.9535,204.3811,9201.0
2019-08-28 11:00:00,215.18,215.4,215.0,215.23,9691.0,204.4667,204.6757,204.2956,204.5142,9691.0
2019-08-28 11:10:00,215.23,215.23,214.92,214.98,6349.0,204.5142,204.5142,204.2196,204.2766,6349.0
2019-08-28 11:20:00,215.04,215.5,214.95,215.5,4459.0,204.3336,204.7707,204.2481,204.7707,4459.0
2019-08-28 11:30:00,215.55,215.71,215.36,215.62,6709.0,204.8182,204.9703,204.6377,204.8847,6709.0
2019-08-28 11:40:00,215.72,216.34,215.59,215.59,32207.0,204.9798,205.5689,204.8562,204.8562,32207.0
2019-08-28 11:50:00,215.66,215.72,215.51,215.54,6721.0,204.9228,204.9798,204.7802,204.8087,6721.0
2019-08-28 12:00:00,215.54,215.6,215.46,215.52,3961.0,204.8087,204.8657,204.7327,204.7897,3961.0
2019-08-28 12:10:00,215.5,215.59,215.45,215.59,4100.0,204.7707,204.8562,204.7232,204.8562,4100.0
2019-08-28 12:20:00,215.55,215.55,215.15,215.15,2899.0,204.8182,204.8182,204.4381,204.4381,2899.0
2019-08-28 12:30:00,215.25,215.39,214.86,215.03,1297.0,204.5332,204.6662,204.1626,204.3241,1297.0
2019-08-28 12:40:00,214.93,214.97,214.76,214.92,2001.0,204.2291,204.2671,204.0676,204.2196,2001.0
2019-08-28 12:50:00,214.94,215.24,214.93,215.23,2459.0,204.2386,204.5237,204.2291,204.5142,2459.0
2019-08-28 13:00:00,215.12,215.12,214.46,214.66,2808.0,204.4096,204.4096,203.7825,203.9725,2808.0
2019-08-28 13:10:00,214.63,214.63,214.27,214.53,1900.0,203.944,203.944,203.602,203.849,1900.0
2019-08-28 13:20:00,214.58,214.73,214.42,214.49,2243.0,203.8965,204.0391,203.7445,203.811,2243.0
2019-08-28 13:30:00,214.43,214.78,214.43,214.71,2653.0,203.754,204.0866,203.754,204.0201,2653.0
2019-08-28 13:40:00,214.7,214.83,214.66,214.71,2036.0,204.0106,204.1341,203.9725,204.0201,2036.0
2019-08-28 13:50:00,214.65,214.77,214.28,214.28,3604.0,203.963,204.0771,203.6115,203.6115,3604.0
2019-08-28 14:00:00,214.4,214.49,214.28,214.4,1500.0,203.7255,203.811,203.6115,203.7255,1500.0
2019-08-28 14:10:00,214.47,214.47,214.16,214.16,2500.0,203.792,203.792,203.4974,203.4974,2500.0
2019-08-28 14:20:00,214.23,214.24,213.96,214.07,4200.0,203.564,203.5735,203.3074,203.4119,4200.0
2019-08-28 14:30:00,214.16,214.38,214.12,214.19,3600.0,203.4974,203.7065,203.4594,203.5259,3600.0
2019-08-28 14:40:00,214.21,214.6,214.21,214.6,4657.0,203.545,203.9155,203.545,203.9155,4657.0
2019-08-28 14:50:00,214.6,214.7,214.53,214.53,4545.0,203.9155,204.0106,203.849,203.849,4545.0
2019-08-28 15:00:00,214.53,214.66,214.48,214.66,4803.0,203.849,203.9725,203.8015,203.9725,4803.0
2019-08-28 15:10:00,214.68,214.82,214.5,214.68,4064.0,203.9915,204.1246,203.8205,203.9915,4064.0
2019-08-28 15:20:00,214.68,214.68,214.04,214.04,3771.0,203.9915,203.9915,203.3834,203.3834,3771.0
2019-08-28 15:30:00,214.04,214.13,213.76,214.05,5110.0,203.3834,203.4689,203.1174,203.3929,5110.0
2019-08-28 15:40:00,214.06,214.21,213.89,214.14,9708.0,203.4024,203.545,203.2409,203.4784,9708.0
2019-08-28 15:50:00,214.13,214.48,213.98,214.36,21079.0,203.4689,203.8015,203.3264,203.6875,21079.0
2019-08-29 09:30:00,217.0,217.7,216.7,217.03,9516.0,206.196,206.8612,205.911,206.2245,9516.0
2019-08-29 09:40:00,216.98,217.27,216.34,217.06,4112.0,206.177,206.4526,205.5689,206.2531,4112.0
2019-08-29 09:50:00,217.08,217.54,216.91,217.21,4012.0,206.2721,206.7092,206.1105,206.3956,4012.0
2019-08-29 10:00:00,217.4,217.48,216.62,216.63,11711.0,206.5761,206.6521,205.835,205.8445,11711.0
2019-08-29 10:10:00,216.69,216.93,216.37,216.44,11600.0,205.9015,206.1295,205.5974,205.6639,11600.0
2019-08-29 10:20:00,216.44,216.56,216.23,216.51,10342.0,205.6639,205.7779,205.4644,205.7304,10342.0
2019-08-29 10:30:00,216.48,216.6,215.27,216.01,11217.0,205.7019,205.816,204.5522,205.2553,11217.0
2019-08-29 10:40:00,216.01,216.38,215.76,215.93,2850.0,205.2553,205.6069,205.0178,205.1793,2850.0
2019-08-29 10:50:00,216.07,216.11,215.72,215.9,3300.0,205.3123,205.3504,204.9798,205.1508,3300.0
2019-08-29 11:00:00,215.96,216.1,215.74,216.01,10534.0,205.2078,205.3409,204.9988,205.2553,10534.0
2019-08-29 11:10:00,216.07,216.28,216.01,216.13,2728.0,205.3123,205.5119,205.2553,205.3694,2728.0
2019-08-29 11:20:00,216.1,216.59,215.96,216.45,6524.0,205.3409,205.8065,205.2078,205.6734,6524.0
2019-08-29 11:30:00,216.46,216.56,216.25,216.25,8751.0,205.6829,205.7779,205.4834,205.4834,8751.0
2019-08-29 11:40:00,216.12,216.45,216.12,216.36,8888.0,205.3599,205.6734,205.3599,205.5879,8888.0
2019-08-29 11:50:00,216.3,216.51,216.2,216.34,17303.0,205.5309,205.7304,205.4359,205.5689,17303.0
2019-08-29 12:00:00,216.31,216.43,216.1,216.25,12451.0,205.5404,205.6544,205.3409,205.4834,12451.0
2019-08-29 12:10:00,216.36,216.46,216.33,216.38,2788.0,205.5879,205.6829,205.5594,205.6069,2788.0
2019-08-29 12:20:00,216.44,216.61,216.4,216.41,3606.0,205.6639,205.8255,205.6259,205.6354,3606.0
2019-08-29 12:30:00,216.42,216.76,216.41,216.66,3239.0,205.6449,205.968,205.6354,205.873,3239.0
2019-08-29 12:40:00,216.65,216.67,216.49,216.49,2400.0,205.8635,205.8825,205.7114,205.7114,2400.0
2019-08-29 12:50:00,216.44,216.46,216.16,216.22,2600.0,205.6639,205.6829,205.3979,205.4549,2600.0
2019-08-29 13:00:00,216.32,216.61,216.32,216.47,4500.0,205.5499,205.8255,205.5499,205.6924,4500.0
2019-08-29 13:10:00,216.57,216.72,216.56,216.67,1500.0,205.7875,205.93,205.7779,205.8825,1500.0
2019-08-29 13:20:00,216.62,216.62,216.35,216.36,4455.0,205.835,205.835,205.5784,205.5879,4455.0
2019-08-29 13:30:00,216.36,216.52,216.21,216.27,10685.0,205.5879,205.7399,205.4454,205.5024,10685.0
2019-08-29 13:40:00,216.34,216.43,216.19,216.19,8250.0,205.5689,205.6544,205.4264,205.4264,8250.0
2019-08-29 13:50:00,216.19,216.34,216.16,216.26,12698.0,205.4264,205.5689,205.3979,205.4929,12698.0
2019-08-29 14:00:00,216.28,216.45,216.24,216.45,16958.0,205.5119,205.6734,205.4739,205.6734,16958.0
2019-08-29 14:10:00,216.47,216.53,216.24,216.43,12248.0,205.6924,205.7494,205.4739,205.6544,12248.0
2019-08-29 14:20:00,216.37,216.64,216.29,216.58,4453.0,205.5974,205.854,205.5214,205.797,4453.0
2019-08-29 14:30:00,216.66,216.82,216.66,216.78,2924.0,205.873,206.025,205.873,205.987,2924.0
2019-08-29 14:40:00,216.8,216.84,216.6,216.61,1614.0,206.006,206.044,205.816,205.8255,1614.0
2019-08-29 14:50:00,216.63,216.63,216.39,216.41,3909.0,205.8445,205.8445,205.6164,205.6354,3909.0
2019-08-29 15:00:00,216.34,216.68,216.19,216.44,21371.0,205.5689,205.892,205.4264,205.6639,21371.0
2019-08-29 15:10:00,216.46,216.61,216.31,216.61,8622.0,205.6829,205.8255,205.5404,205.8255,8622.0
2019-08-29 15:20:00,216.61,216.61,216.29,216.44,10542.0,205.8255,205.8255,205.5214,205.6639,10542.0
2019-08-29 15:30:00,216.49,216.61,216.36,216.48,7264.0,205.7114,205.8255,205.5879,205.7019,7264.0
2019-08-29 15:40:00,216.43,216.76,216.43,216.66,12578.0,205.6544,205.968,205.6544,205.873,12578.0
2019-08-29 15:50:00,216.63,216.82,215.9,216.37,41594.0,205.8445,206.025,205.1508,205.5974,41594.0
2019-08-30 09:30:00,218.2,218.4,217.43,217.54,6560.0,207.3363,207.5263,206.6046,206.7092,6560.0
2019-08-30 09:40:00,217.57,217.57,216.85,216.86,3981.0,206.7377,206.7377,206.0535,206.063,3981.0
2019-08-30 09:50:00,216.64,217.21,216.64,216.9,5618.0,205.854,206.3956,205.854,206.101,5618.0
2019-08-30 10:00:00,217.01,217.56,216.93,217.25,12550.0,206.2055,206.7282,206.1295,206.4336,12550.0
2019-08-30 10:10:00,217.24,217.24,216.55,216.59,5000.0,206.4241,206.4241,205.7684,205.8065,5000.0
2019-08-30 10:20:00,216.42,216.45,216.0,216.24,5684.0,205.6449,205.6734,205.2458,205.4739,5684.0
2019-08-30 10:30:00,216.24,216.43,216.14,216.16,5527.0,205.4739,205.6544,205.3789,205.3979,5527.0
2019-08-30 10:40:00,216.19,216.49,216.01,216.49,3730.0,205.4264,205.7114,205.2553,205.7114,3730.0
2019-08-30 10:50:00,216.47,216.51,216.1,216.11,8901.0,205.6924,205.7304,205.3409,205.3504,8901.0
2019-08-30 11:00:00,215.96,216.02,215.71,215.73,6000.0,205.2078,205.2648,204.9703,204.9893,6000.0
2019-08-30 11:10:00,215.73,215.74,214.62,214.7,4913.0,204.9893,204.9988,203.9345,204.0106,4913.0
2019-08-30 11:20:00,214.88,214.93,214.37,214.88,3028.0,204.1816,204.2291,203.697,204.1816,3028.0
2019-08-30 11:30:00,215.05,215.58,215.02,215.49,4488.0,204.3431,204.8467,204.3146,204.7612,4488.0
2019-08-30 11:40:00,215.55,215.87,215.36,215.75,4513.0,204.8182,205.1223,204.6377,205.0083,4513.0
2019-08-30 11:50:00,215.7,215.7,215.23,215.43,3321.0,204.9608,204.9608,204.5142,204.7042,3321.0
2019-08-30 12:00:00,215.34,215.82,215.28,215.55,3559.0,204.6187,205.0748,204.5617,204.8182,3559.0
2019-08-30 12:10:00,215.76,216.14,215.76,216.03,3313.0,205.0178,205.3789,205.0178,205.2743,3313.0
2019-08-30 12:20:00,216.15,216.36,216.12,216.27,3200.0,205.3884,205.5879,205.3599,205.5024,3200.0
2019-08-30 12:30:00,216.25,216.43,216.08,216.31,2500.0,205.4834,205.6544,205.3218,205.5404,2500.0
2019-08-30 12:40:00,216.28,216.29,216.0,216.14,7436.0,205.5119,205.5214,205.2458,205.3789,7436.0
2019-08-30 12:50:00,215.99,216.22,215.94,216.06,3141.0,205.2363,205.4549,205.1888,205.3028,3141.0
2019-08-30 13:00:00,216.14,216.17,215.7,215.8,6009.0,205.3789,205.4074,204.9608,205.0558,6009.0
2019-08-30 13:10:00,215.74,215.87,215.19,215.2,4632.0,204.9988,205.1223,204.4762,204.4857,4632.0
2019-08-30 13:20:00,215.23,215.68,215.23,215.34,4526.0,204.5142,204.9418,204.5142,204.6187,4526.0
2019-08-30 13:30:00,215.35,215.41,215.16,215.25,2919.0,204.6282,204.6852,204.4477,204.5332,2919.0
2019-08-30 13:40:00,215.23,215.37,215.05,215.35,3244.0,204.5142,204.6472,204.3431,204.6282,3244.0
2019-08-30 13:50:00,215.31,215.58,215.27,215.47,4630.0,204.5902,204.8467,204.5522,204.7422,4630.0
2019-08-30 14:00:00,215.53,215.69,215.45,215.61,4180.0,204.7992,204.9513,204.7232,204.8752,4180.0
2019-08-30 14:10:00,215.53,215.58,215.29,215.51,4711.0,204.7992,204.8467,204.5712,204.7802,4711.0
2019-08-30 14:20:00,215.4,215.45,215.12,215.23,4817.0,204.6757,204.7232,204.4096,204.5142,4817.0
2019-08-30 14:30:00,215.3,215.39,215.04,215.04,5446.0,204.5807,204.6662,204.3336,204.3336,5446.0
2019-08-30 14:40:00,214.97,215.06,214.75,214.75,5175.0,204.2671,204.3526,204.0581,204.0581,5175.0
2019-08-30 14:50:00,214.85,214.9,214.62,214.9,4526.0,204.1531,204.2006,203.9345,204.2006,4526.0
2019-08-30 15:00:00,214.94,215.0,214.69,214.85,4800.0,204.2386,204.2956,204.0011,204.1531,4800.0
2019-08-30 15:10:00,214.81,214.86,214.48,214.61,5701.0,204.1151,204.1626,203.8015,203.925,5701.0
2019-08-30 15:20:00,214.58,215.0,214.51,214.92,6025.0,203.8965,204.2956,203.83,204.2196,6025.0
2019-08-30 15:30:00,215.0,215.22,214.9,215.04,8687.0,204.2956,204.5047,204.2006,204.3336,8687.0
2019-08-30 15:40:00,215.11,215.37,214.92,215.36,19631.0,204.4001,204.6472,204.2196,204.6377,19631.0
2019-08-30 15:50:00,215.41,216.09,215.35,215.45,55541.0,204.6852,205.3313,204.6282,204.7232,55541.0
2019-09-03 09:30:00,213.95,215.06,210.88,214.79,14942.0,203.2979,204.3526,200.3807,204.0961,14942.0
2019-09-03 09:40:00,214.84,215.24,214.04,214.66,11931.0,204.1436,204.5237,203.3834,203.9725,11931.0
2019-09-03 09:50:00,214.78,215.73,214.6,215.09,6345.0,204.0866,204.9893,203.9155,204.3811,6345.0
2019-09-03 10:00:00,214.89,214.89,213.45,213.7,11622.0,204.1911,204.1911,202.8228,203.0603,11622.0
2019-09-03 10:10:00,213.95,214.17,213.45,213.82,6079.0,203.2979,203.5069,202.8228,203.1744,6079.0
2019-09-03 10:20:00,213.73,214.1,213.57,214.04,10109.0,203.0888,203.4404,202.9368,203.3834,10109.0
2019-09-03 10:30:00,214.13,214.39,213.66,214.01,20175.0,203.4689,203.716,203.0223,203.3549,20175.0
2019-09-03 10:40:00,213.94,214.89,213.93,214.86,4676.0,203.2884,204.1911,203.2789,204.1626,4676.0
2019-09-03 10:50:00,214.84,214.86,214.5,214.59,6073.0,204.1436,204.1626,203.8205,203.906,6073.0
2019-09-03 11:00:00,214.59,214.59,214.1,214.44,6505.0,203.906,203.906,203.4404,203.7635,6505.0
2019-09-03 11:10:00,214.39,214.43,213.85,214.35,8470.0,203.716,203.754,203.2029,203.678,8470.0
2019-09-03 11:20:00,214.33,214.61,214.21,214.28,6415.0,203.659,203.925,203.545,203.6115,6415.0
2019-09-03 11:30:00,214.33,214.53,214.0,214.38,6441.0,203.659,203.849,203.3454,203.7065,6441.0
2019-09-03 11:40:00,214.29,214.65,214.12,214.63,6409.0,203.621,203.963,203.4594,203.944,6409.0
2019-09-03 11:50:00,214.54,214.57,214.26,214.35,3807.0,203.8585,203.887,203.5925,203.678,3807.0
2019-09-03 12:00:00,214.25,214.52,213.86,213.91,14375.0,203.583,203.8395,203.2124,203.2599,14375.0
2019-09-03 12:10:00,213.86,214.48,213.86,214.2,23391.0,203.2124,203.8015,203.2124,203.5354,23391.0
2019-09-03 12:20:00,214.25,214.4,213.85,214.1,4100.0,203.583,203.7255,203.2029,203.4404,4100.0
2019-09-03 12:30:00,213.95,214.25,213.73,214.25,3836.0,203.2979,203.583,203.0888,203.583,3836.0
2019-09-03 12:40:00,214.23,214.31,214.1,214.15,6900.0,203.564,203.64,203.4404,203.4879,6900.0
2019-09-03 12:50:00,214.1,214.1,213.75,213.81,3954.0,203.4404,203.4404,203.1079,203.1649,3954.0
2019-09-03 13:00:00,213.76,213.95,213.56,213.71,11251.0,203.1174,203.2979,202.9273,203.0698,11251.0
2019-09-03 13:10:00,213.77,213.9,213.61,213.65,15920.0,203.1269,203.2504,202.9748,203.0128,15920.0
2019-09-03 13:20:00,213.54,213.69,213.34,213.65,3542.0,202.9083,203.0508,202.7183,203.0128,3542.0
2019-09-03 13:30:00,213.52,213.52,212.97,213.03,5104.0,202.8893,202.8893,202.3667,202.4237,5104.0
2019-09-03 13:40:00,213.09,213.18,212.7,212.77,5658.0,202.4807,202.5662,202.1101,202.1766,5658.0
2019-09-03 13:50:00,212.81,212.82,212.43,212.63,5233.0,202.2147,202.2242,201.8536,202.0436,5233.0
2019-09-03 14:00:00,212.59,212.81,212.59,212.68,2400.0,202.0056,202.2147,202.0056,202.0911,2400.0
2019-09-03 14:10:00,212.66,212.73,212.37,212.47,6511.0,202.0721,202.1386,201.7966,201.8916,6511.0
2019-09-03 14:20:00,212.51,212.61,212.22,212.61,4255.0,201.9296,202.0246,201.654,202.0246,4255.0
2019-09-03 14:30:00,212.52,212.53,212.09,212.36,6114.0,201.9391,201.9486,201.5305,201.7871,6114.0
2019-09-03 14:40:00,212.34,212.49,212.26,212.36,4494.0,201.7681,201.9106,201.692,201.7871,4494.0
2019-09-03 14:50:00,212.34,212.41,212.17,212.32,6410.0,201.7681,201.8346,201.6065,201.749,6410.0
2019-09-03 15:00:00,212.37,212.45,212.08,212.39,10500.0,201.7966,201.8726,201.521,201.8156,10500.0
2019-09-03 15:10:00,212.38,212.61,212.29,212.55,7501.0,201.8061,202.0246,201.7205,201.9676,7501.0
2019-09-03 15:20:00,212.68,212.82,212.56,212.7,9440.0,202.0911,202.2242,201.9771,202.1101,9440.0
2019-09-03 15:30:00,212.73,213.07,212.71,212.71,12100.0,202.1386,202.4617,202.1196,202.1196,12100.0
2019-09-03 15:40:00,212.69,212.93,212.58,212.61,15505.0,202.1006,202.3287,201.9961,202.0246,15505.0
2019-09-03 15:50:00,212.66,213.32,212.66,213.1,59196.0,202.0721,202.6993,202.0721,202.4902,59196.0
2019-09-04 09:30:00,214.09,215.32,214.09,215.11,14137.0,203.4309,204.5997,203.4309,204.4001,14137.0
2019-09-04 09:40:00,215.29,215.66,214.86,214.86,9713.0,204.5712,204.9228,204.1626,204.1626,9713.0
2019-09-04 09:50:00,214.99,215.24,214.67,215.15,4200.0,204.2861,204.5237,203.982,204.4381,4200.0
2019-09-04 10:00:00,215.14,215.27,214.55,214.55,7847.0,204.4286,204.5522,203.868,203.868,7847.0
2019-09-04 10:10:00,214.65,214.65,214.22,214.48,5474.0,203.963,203.963,203.5545,203.8015,5474.0
2019-09-04 10:20:00,214.48,214.61,214.17,214.51,6549.0,203.8015,203.925,203.5069,203.83,6549.0
2019-09-04 10:30:00,214.52,214.86,214.4,214.72,19546.0,203.8395,204.1626,203.7255,204.0296,19546.0
2019-09-04 10:40:00,214.65,214.7,214.52,214.66,8723.0,203.963,204.0106,203.8395,203.9725,8723.0
2019-09-04 10:50:00,214.7,214.96,214.65,214.96,6645.0,204.0106,204.2576,203.963,204.2576,6645.0
2019-09-04 11:00:00,214.92,215.03,214.86,214.94,7005.0,204.2196,204.3241,204.1626,204.2386,7005.0
2019-09-04 11:10:00,214.93,215.05,214.58,215.0,9099.0,204.2291,204.3431,203.8965,204.2956,9099.0
2019-09-04 11:20:00,214.87,215.03,214.75,214.98,6365.0,204.1721,204.3241,204.0581,204.2766,6365.0
2019-09-04 11:30:00,215.02,215.07,214.86,214.86,8159.0,204.3146,204.3621,204.1626,204.1626,8159.0
2019-09-04 11:40:00,214.86,215.03,214.83,215.03,4624.0,204.1626,204.3241,204.1341,204.3241,4624.0
2019-09-04 11:50:00,214.93,215.0,214.77,214.87,3603.0,204.2291,204.2956,204.0771,204.1721,3603.0
2019-09-04 12:00:00,214.88,214.97,214.72,214.73,3710.0,204.1816,204.2671,204.0296,204.0391,3710.0
2019-09-04 12:10:00,214.77,214.84,214.63,214.68,4425.0,204.0771,204.1436,203.944,203.9915,4425.0
2019-09-04 12:20:00,214.66,214.83,214.62,214.83,5364.0,203.9725,204.1341,203.9345,204.1341,5364.0
2019-09-04 12:30:00,214.79,214.85,214.57,214.63,4107.0,204.0961,204.1531,203.887,203.944,4107.0
2019-09-04 12:40:00,214.64,214.69,214.44,214.44,8001.0,203.9535,204.0011,203.7635,203.7635,8001.0
2019-09-04 12:50:00,214.42,214.42,213.67,213.67,12814.0,203.7445,203.7445,203.0318,203.0318,12814.0
2019-09-04 13:00:00,213.67,213.7,212.95,213.09,7242.0,203.0318,203.0603,202.3477,202.4807,7242.0
2019-09-04 13:10:00,213.06,213.07,212.66,212.94,8836.0,202.4522,202.4617,202.0721,202.3382,8836.0
2019-09-04 13:20:00,212.88,212.96,212.68,212.8,7741.0,202.2812,202.3572,202.0911,202.2052,7741.0
2019-09-04 13:30:00,212.83,213.07,212.83,212.99,5804.0,202.2337,202.4617,202.2337,202.3857,5804.0
2019-09-04 13:40:00,212.98,212.98,212.27,212.27,7412.0,202.3762,202.3762,201.7015,201.7015,7412.0
2019-09-04 13:50:00,212.32,212.48,212.23,212.48,7678.0,201.749,201.9011,201.6635,201.9011,7678.0
2019-09-04 14:00:00,212.42,212.66,212.22,212.24,7080.0,201.8441,202.0721,201.654,201.673,7080.0
2019-09-04 14:10:00,212.29,212.31,211.89,212.14,7662.0,201.7205,201.7395,201.3405,201.578,7662.0
2019-09-04 14:20:00,212.25,212.99,212.22,212.89,4773.0,201.6825,202.3857,201.654,202.2907,4773.0
2019-09-04 14:30:00,212.94,213.03,212.78,212.88,7063.0,202.3382,202.4237,202.1861,202.2812,7063.0
2019-09-04 14:40:00,212.88,213.18,212.7,212.95,8460.0,202.2812,202.5662,202.1101,202.3477,8460.0
2019-09-04 14:50:00,212.92,213.32,212.92,213.31,5200.0,202.3192,202.6993,202.3192,202.6898,5200.0
2019-09-04 15:00:00,213.36,213.36,212.99,213.24,12747.0,202.7373,202.7373,202.3857,202.6232,12747.0
2019-09-04 15:10:00,213.22,213.43,213.15,213.22,9714.0,202.6042,202.8038,202.5377,202.6042,9714.0
2019-09-04 15:20:00,213.14,213.26,213.01,213.26,12779.0,202.5282,202.6422,202.4047,202.6422,12779.0
2019-09-04 15:30:00,213.26,213.75,213.2,213.45,21390.0,202.6422,203.1079,202.5852,202.8228,21390.0
2019-09-04 15:40:00,213.49,213.53,213.17,213.4,25347.0,202.8608,202.8988,202.5567,202.7753,25347.0
2019-09-04 15:50:00,213.38,213.81,213.24,213.6,87148.0,202.7563,203.1649,202.6232,202.9653,87148.0
2019-09-05 09:30:00,216.52,217.15,215.94,215.94,11746.0,205.7399,206.3386,205.1888,205.1888,11746.0
2019-09-05 09:40:00,215.76,216.01,215.1,215.88,9607.0,205.0178,205.2553,204.3906,205.1318,9607.0
2019-09-05 09:50:00,215.88,216.57,215.77,216.29,4699.0,205.1318,205.7875,205.0273,205.5214,4699.0
2019-09-05 10:00:00,216.64,217.25,216.51,217.25,19355.0,205.854,206.4336,205.7304,206.4336,19355.0
2019-09-05 10:10:00,217.34,217.91,217.25,217.88,15162.0,206.5191,207.0607,206.4336,207.0322,15162.0
2019-09-05 10:20:00,217.93,217.93,216.52,216.54,5483.0,207.0797,207.0797,205.7399,205.7589,5483.0
2019-09-05 10:30:00,216.76,217.95,216.63,217.85,9060.0,205.968,207.0987,205.8445,207.0037,9060.0
2019-09-05 10:40:00,217.94,218.73,217.94,218.73,8866.0,207.0892,207.8399,207.0892,207.8399,8866.0
2019-09-05 10:50:00,218.72,219.1,218.68,218.94,8606.0,207.8304,208.1915,207.7924,208.0395,8606.0
2019-09-05 11:00:00,219.05,219.74,218.72,219.44,23877.0,208.144,208.7996,207.8304,208.5146,23877.0
2019-09-05 11:10:00,219.46,219.79,219.24,219.42,10366.0,208.5336,208.8471,208.3245,208.4956,10366.0
2019-09-05 11:20:00,219.34,219.56,219.27,219.37,9930.0,208.4195,208.6286,208.353,208.448,9930.0
2019-09-05 11:30:00,219.37,219.72,219.27,219.54,11285.0,208.448,208.7806,208.353,208.6096,11285.0
2019-09-05 11:40:00,219.69,219.83,219.43,219.59,9417.0,208.7521,208.8851,208.5051,208.6571,9417.0
2019-09-05 11:50:00,219.57,219.99,219.51,219.75,11160.0,208.6381,209.0372,208.5811,208.8091,11160.0
2019-09-05 12:00:00,219.78,220.04,219.63,220.04,18288.0,208.8376,209.0847,208.6951,209.0847,18288.0
2019-09-05 12:10:00,220.07,220.5,220.07,220.23,9443.0,209.1132,209.5218,209.1132,209.2652,9443.0
2019-09-05 12:20:00,220.25,220.29,219.87,219.9,10777.0,209.2842,209.3222,208.9232,208.9517,10777.0
2019-09-05 12:30:00,219.86,220.02,219.79,219.87,7947.0,208.9136,209.0657,208.8471,208.9232,7947.0
2019-09-05 12:40:00,219.87,219.99,219.79,219.91,9457.0,208.9232,209.0372,208.8471,208.9612,9457.0
2019-09-05 12:50:00,219.85,219.99,219.83,219.84,6516.0,208.9041,209.0372,208.8851,208.8946,6516.0
2019-09-05 13:00:00,219.84,220.0,219.31,219.31,11715.0,208.8946,209.0467,208.391,208.391,11715.0
2019-09-05 13:10:00,219.36,219.94,219.36,219.8,8551.0,208.4385,208.9897,208.4385,208.8566,8551.0
2019-09-05 13:20:00,219.72,219.91,219.58,219.7,6128.0,208.7806,208.9612,208.6476,208.7616,6128.0
2019-09-05 13:30:00,219.61,219.62,219.14,219.36,3900.0,208.6761,208.6856,208.2295,208.4385,3900.0
2019-09-05 13:40:00,219.36,219.36,218.99,219.26,8645.0,208.4385,208.4385,208.087,208.3435,8645.0
2019-09-05 13:50:00,219.23,219.55,219.21,219.44,9894.0,208.315,208.6191,208.296,208.5146,9894.0
2019-09-05 14:00:00,219.45,219.59,219.38,219.38,4800.0,208.5241,208.6571,208.4575,208.4575,4800.0
2019-09-05 14:10:00,219.41,219.78,219.41,219.57,4334.0,208.4861,208.8376,208.4861,208.6381,4334.0
2019-09-05 14:20:00,219.61,219.78,219.42,219.63,4881.0,208.6761,208.8376,208.4956,208.6951,4881.0
2019-09-05 14:30:00,219.56,219.69,219.38,219.65,9230.0,208.6286,208.7521,208.4575,208.7141,9230.0
2019-09-05 14:40:00,219.57,220.06,219.57,219.91,4915.0,208.6381,209.1037,208.6381,208.9612,4915.0
2019-09-05 14:50:00,219.86,220.39,219.77,220.31,11095.0,208.9136,209.4173,208.8281,209.3412,11095.0
2019-09-05 15:00:00,220.26,220.43,219.91,219.98,10834.0,209.2937,209.4553,208.9612,209.0277,10834.0
2019-09-05 15:10:00,219.97,219.99,219.85,219.9,7000.0,209.0182,209.0372,208.9041,208.9517,7000.0
2019-09-05 15:20:00,219.88,220.09,219.87,220.05,7900.0,208.9327,209.1322,208.9232,209.0942,7900.0
2019-09-05 15:30:00,220.09,220.16,219.86,219.91,15431.0,209.1322,209.1987,208.9136,208.9612,15431.0
2019-09-05 15:40:00,219.97,220.01,219.57,219.61,14605.0,209.0182,209.0562,208.6381,208.6761,14605.0
2019-09-05 15:50:00,219.63,220.22,219.52,219.65,41807.0,208.6951,209.2557,208.5906,208.7141,41807.0
2019-09-06 09:30:00,219.65,220.38,219.09,219.94,8134.0,208.7141,209.4078,208.182,208.9897,8134.0
2019-09-06 09:40:00,219.69,220.65,219.54,220.56,5714.0,208.7521,209.6643,208.6096,209.5788,5714.0
2019-09-06 09:50:00,220.55,221.0,220.53,220.7,2700.0,209.5693,209.9969,209.5503,209.7118,2700.0
2019-09-06 10:00:00,220.78,221.01,220.47,221.01,5941.0,209.7878,210.0064,209.4933,210.0064,5941.0
2019-09-06 10:10:00,221.23,221.57,221.07,221.21,3601.0,210.2154,210.5385,210.0634,210.1964,3601.0
2019-09-06 10:20:00,221.21,221.96,221.19,221.96,3211.0,210.1964,210.9091,210.1774,210.9091,3211.0
2019-09-06 10:30:00,221.98,222.09,221.8,222.04,6100.0,210.9281,211.0326,210.7571,210.9851,6100.0
2019-09-06 10:40:00,222.06,222.85,221.98,222.13,12993.0,211.0041,211.7548,210.9281,211.0706,12993.0
2019-09-06 10:50:00,222.14,222.29,222.05,222.05,2530.0,211.0801,211.2227,210.9946,210.9946,2530.0
2019-09-06 11:00:00,222.04,222.07,221.72,221.8,3650.0,210.9851,211.0136,210.681,210.7571,3650.0
2019-09-06 11:10:00,221.62,221.67,221.26,221.26,7108.0,210.586,210.6335,210.2439,210.2439,7108.0
2019-09-06 11:20:00,221.27,221.49,221.15,221.49,5118.0,210.2534,210.4625,210.1394,210.4625,5118.0
2019-09-06 11:30:00,221.58,221.85,221.53,221.61,5836.0,210.548,210.8046,210.5005,210.5765,5836.0
2019-09-06 11:40:00,221.41,221.57,221.18,221.26,3990.0,210.3865,210.5385,210.1679,210.2439,3990.0
2019-09-06 11:50:00,221.26,221.46,221.19,221.19,2928.0,210.2439,210.434,210.1774,210.1774,2928.0
2019-09-06 12:00:00,221.19,221.34,221.0,221.0,3480.0,210.1774,210.32,209.9969,209.9969,3480.0
2019-09-06 12:10:00,221.01,221.09,220.83,220.93,5133.0,210.0064,210.0824,209.8354,209.9304,5133.0
2019-09-06 12:20:00,220.84,221.07,220.82,221.06,2100.0,209.8449,210.0634,209.8259,210.0539,2100.0
2019-09-06 12:30:00,221.0,221.11,220.68,221.06,4729.0,209.9969,210.1014,209.6928,210.0539,4729.0
2019-09-06 12:40:00,221.17,221.17,220.73,220.73,3400.0,210.1584,210.1584,209.7403,209.7403,3400.0
2019-09-06 12:50:00,220.78,221.03,220.66,221.03,3726.0,209.7878,210.0254,209.6738,210.0254,3726.0
2019-09-06 13:00:00,221.03,221.39,221.03,221.25,3843.0,210.0254,210.3675,210.0254,210.2344,3843.0
2019-09-06 13:10:00,221.16,221.41,221.14,221.41,2935.0,210.1489,210.3865,210.1299,210.3865,2935.0
2019-09-06 13:20:00,221.41,221.76,221.41,221.72,4907.0,210.3865,210.7191,210.3865,210.681,4907.0
2019-09-06 13:30:00,221.78,221.88,221.61,221.61,2783.0,210.7381,210.8331,210.5765,210.5765,2783.0
2019-09-06 13:40:00,221.62,221.67,221.35,221.67,4700.0,210.586,210.6335,210.3295,210.6335,4700.0
2019-09-06 13:50:00,221.69,221.8,221.59,221.69,2625.0,210.6525,210.7571,210.5575,210.6525,2625.0
2019-09-06 14:00:00,221.73,221.83,221.51,221.63,4273.0,210.6905,210.7856,210.4815,210.5955,4273.0
2019-09-06 14:10:00,221.63,221.69,221.25,221.25,4315.0,210.5955,210.6525,210.2344,210.2344,4315.0
2019-09-06 14:20:00,221.35,221.89,221.35,221.39,15389.0,210.3295,210.8426,210.3295,210.3675,15389.0
2019-09-06 14:30:00,221.45,221.47,221.0,221.05,5624.0,210.4245,210.4435,209.9969,210.0444,5624.0
2019-09-06 14:40:00,221.01,221.04,220.77,220.96,8429.0,210.0064,210.0349,209.7783,209.9589,8429.0
2019-09-06 14:50:00,221.0,221.08,220.78,220.78,5920.0,209.9969,210.0729,209.7878,209.7878,5920.0
2019-09-06 15:00:00,220.89,221.03,220.75,220.9,10857.0,209.8924,210.0254,209.7593,209.9019,10857.0
2019-09-06 15:10:00,220.83,220.83,220.6,220.68,6789.0,209.8354,209.8354,209.6168,209.6928,6789.0
2019-09-06 15:20:00,220.71,221.06,220.62,221.0,8115.0,209.7213,210.0539,209.6358,209.9969,8115.0
2019-09-06 15:30:00,221.0,221.3,220.97,221.28,13235.0,209.9969,210.282,209.9684,210.263,13235.0
2019-09-06 15:40:00,221.33,221.42,220.67,220.72,19441.0,210.3105,210.396,209.6833,209.7308,19441.0
2019-09-06 15:50:00,220.7,220.7,220.24,220.54,46265.0,209.7118,209.7118,209.2747,209.5598,46265.0
2019-09-09 09:30:00,221.57,221.57,220.2,220.6,20971.0,210.5385,210.5385,209.2367,209.6168,20971.0
2019-09-09 09:40:00,220.48,220.48,219.72,219.81,12420.0,209.5028,209.5028,208.7806,208.8661,12420.0
2019-09-09 09:50:00,219.85,219.85,218.81,219.21,9520.0,208.9041,208.9041,207.9159,208.296,9520.0
2019-09-09 10:00:00,219.34,220.08,218.89,219.67,10323.0,208.4195,209.1227,207.9919,208.7331,10323.0
2019-09-09 10:10:00,219.53,219.74,219.09,219.09,10607.0,208.6001,208.7996,208.182,208.182,10607.0
2019-09-09 10:20:00,219.19,219.61,218.74,219.14,11977.0,208.277,208.6761,207.8494,208.2295,11977.0
2019-09-09 10:30:00,219.08,219.14,218.65,218.66,10553.0,208.1725,208.2295,207.7639,207.7734,10553.0
2019-09-09 10:40:00,218.73,218.87,218.38,218.5,8056.0,207.8399,207.9729,207.5073,207.6214,8056.0
2019-09-09 10:50:00,218.43,218.68,218.32,218.51,10896.0,207.5548,207.7924,207.4503,207.6309,10896.0
2019-09-09 11:00:00,218.4,218.67,217.43,217.65,15293.0,207.5263,207.7829,206.6046,206.8137,15293.0
2019-09-09 11:10:00,217.72,218.3,217.56,218.3,6984.0,206.8802,207.4313,206.7282,207.4313,6984.0
2019-09-09 11:20:00,218.25,218.25,217.82,217.82,5909.0,207.3838,207.3838,206.9752,206.9752,5909.0
2019-09-09 11:30:00,217.93,218.17,217.83,217.92,5674.0,207.0797,207.3078,206.9847,207.0702,5674.0
2019-09-09 11:40:00,217.85,217.85,217.3,217.3,7067.0,207.0037,207.0037,206.4811,206.4811,7067.0
2019-09-09 11:50:00,217.36,217.4,216.91,217.16,7648.0,206.5381,206.5761,206.1105,206.3481,7648.0
2019-09-09 12:00:00,217.02,217.42,217.02,217.16,7556.0,206.215,206.5951,206.215,206.3481,7556.0
2019-09-09 12:10:00,217.22,217.32,216.97,217.09,16882.0,206.4051,206.5001,206.1675,206.2816,16882.0
2019-09-09 12:20:00,217.04,217.1,216.63,216.74,6111.0,206.2341,206.2911,205.8445,205.949,6111.0
2019-09-09 12:30:00,216.74,216.74,216.15,216.28,4801.0,205.949,205.949,205.3884,205.5119,4801.0
2019-09-09 12:40:00,216.28,216.65,216.28,216.31,5774.0,205.5119,205.8635,205.5119,205.5404,5774.0
2019-09-09 12:50:00,216.33,216.83,216.3,216.83,5118.0,205.5594,206.0345,205.5309,206.0345,5118.0
2019-09-09 13:00:00,216.77,216.79,216.51,216.59,3200.0,205.9775,205.9965,205.7304,205.8065,3200.0
2019-09-09 13:10:00,216.6,216.66,216.43,216.64,5693.0,205.816,205.873,205.6544,205.854,5693.0
2019-09-09 13:20:00,216.65,216.77,216.56,216.65,4521.0,205.8635,205.9775,205.7779,205.8635,4521.0
2019-09-09 13:30:00,216.62,216.65,216.47,216.56,6693.0,205.835,205.8635,205.6924,205.7779,6693.0
2019-09-09 13:40:00,216.64,216.69,216.29,216.59,7481.0,205.854,205.9015,205.5214,205.8065,7481.0
2019-09-09 13:50:00,216.65,216.94,216.65,216.78,3185.0,205.8635,206.139,205.8635,205.987,3185.0
2019-09-09 14:00:00,216.76,216.76,216.56,216.73,7550.0,205.968,205.968,205.7779,205.9395,7550.0
2019-09-09 14:10:00,216.62,216.62,216.18,216.27,6187.0,205.835,205.835,205.4169,205.5024,6187.0
2019-09-09 14:20:00,216.1,216.26,215.98,216.12,5646.0,205.3409,205.4929,205.2268,205.3599,5646.0
2019-09-09 14:30:00,215.99,216.83,215.99,216.55,9848.0,205.2363,206.0345,205.2363,205.7684,9848.0
2019-09-09 14:40:00,216.6,216.86,216.5,216.69,4102.0,205.816,206.063,205.7209,205.9015,4102.0
2019-09-09 14:50:00,216.61,216.9,216.6,216.69,8118.0,205.8255,206.101,205.816,205.9015,8118.0
2019-09-09 15:00:00,216.54,216.8,216.53,216.74,8410.0,205.7589,206.006,205.7494,205.949,8410.0
2019-09-09 15:10:00,216.69,217.23,216.58,217.23,13251.0,205.9015,206.4146,205.797,206.4146,13251.0
2019-09-09 15:20:00,217.18,217.21,216.96,216.96,11313.0,206.3671,206.3956,206.158,206.158,11313.0
2019-09-09 15:30:00,216.95,217.18,216.81,217.16,15446.0,206.1485,206.3671,206.0155,206.3481,15446.0
2019-09-09 15:40:00,217.17,217.41,217.11,217.2,28074.0,206.3576,206.5856,206.3006,206.3861,28074.0
2019-09-09 15:50:00,217.21,217.68,217.14,217.38,62951.0,206.3956,206.8422,206.3291,206.5571,62951.0
2019-09-10 09:30:00,216.89,216.89,212.31,212.62,24737.0,206.0915,206.0915,201.7395,202.0341,24737.0
2019-09-10 09:40:00,212.56,212.9,210.3,212.31,29266.0,201.9771,202.3002,199.8296,201.7395,29266.0
2019-09-10 09:50:00,212.34,212.45,211.28,212.33,36900.0,201.7681,201.8726,200.7608,201.7586,36900.0
2019-09-10 10:00:00,212.03,212.63,211.83,212.58,22525.0,201.4735,202.0436,201.2834,201.9961,22525.0
2019-09-10 10:10:00,212.51,213.14,212.36,212.46,18901.0,201.9296,202.5282,201.7871,201.8821,18901.0
2019-09-10 10:20:00,212.46,213.4,212.45,212.69,15664.0,201.8821,202.7753,201.8726,202.1006,15664.0
2019-09-10 10:30:00,212.81,212.95,212.15,212.16,21406.0,202.2147,202.3477,201.5875,201.597,21406.0
2019-09-10 10:40:00,212.19,212.7,211.92,212.5,23639.0,201.6255,202.1101,201.369,201.9201,23639.0
2019-09-10 10:50:00,212.42,212.45,211.31,211.4,25151.0,201.8441,201.8726,200.7893,200.8749,25151.0
2019-09-10 11:00:00,211.41,211.84,210.87,211.05,25036.0,200.8844,201.2929,200.3712,200.5423,25036.0
2019-09-10 11:10:00,211.06,211.22,210.27,210.36,25133.0,200.5518,200.7038,199.8011,199.8866,25133.0
2019-09-10 11:20:00,210.26,211.12,210.11,210.96,55259.0,199.7916,200.6088,199.6491,200.4568,55259.0
2019-09-10 11:30:00,210.95,210.95,209.96,210.16,21610.0,200.4473,200.4473,199.5065,199.6966,21610.0
2019-09-10 11:40:00,210.21,210.4,209.49,210.06,17309.0,199.7441,199.9246,199.0599,199.6016,17309.0
2019-09-10 11:50:00,210.09,210.96,210.06,210.72,12607.0,199.6301,200.4568,199.6016,200.2287,12607.0
2019-09-10 12:00:00,210.74,211.0,210.6,210.61,9576.0,200.2477,200.4948,200.1147,200.1242,9576.0
2019-09-10 12:10:00,210.58,210.95,210.43,210.92,10765.0,200.0957,200.4473,199.9531,200.4188,10765.0
2019-09-10 12:20:00,210.86,210.97,210.5,210.67,13021.0,200.3617,200.4663,200.0197,200.1812,13021.0
2019-09-10 12:30:00,210.68,210.92,210.56,210.61,11033.0,200.1907,200.4188,200.0767,200.1242,11033.0
2019-09-10 12:40:00,210.62,211.1,210.54,211.04,9618.0,200.1337,200.5898,200.0577,200.5328,9618.0
2019-09-10 12:50:00,211.03,211.54,211.03,211.49,16043.0,200.5233,201.0079,200.5233,200.9604,16043.0
2019-09-10 13:00:00,211.49,211.55,211.15,211.22,8470.0,200.9604,201.0174,200.6373,200.7038,8470.0
2019-09-10 13:10:00,211.22,211.26,210.28,210.32,17062.0,200.7038,200.7418,199.8106,199.8486,17062.0
2019-09-10 13:20:00,210.32,210.65,210.26,210.57,12660.0,199.8486,200.1622,199.7916,200.0862,12660.0
2019-09-10 13:30:00,210.56,210.98,210.56,210.67,9144.0,200.0767,200.4758,200.0767,200.1812,9144.0
2019-09-10 13:40:00,210.68,210.77,210.57,210.75,11504.0,200.1907,200.2762,200.0862,200.2572,11504.0
2019-09-10 13:50:00,210.77,210.95,210.35,210.43,12467.0,200.2762,200.4473,199.8771,199.9531,12467.0
2019-09-10 14:00:00,210.44,210.55,209.92,210.0,11115.0,199.9627,200.0672,199.4685,199.5446,11115.0
2019-09-10 14:10:00,209.95,210.06,209.42,209.69,11553.0,199.497,199.6016,198.9934,199.25,11553.0
2019-09-10 14:20:00,209.7,210.2,209.56,210.18,8221.0,199.2595,199.7346,199.1265,199.7156,8221.0
2019-09-10 14:30:00,210.15,210.3,209.9,210.16,8198.0,199.6871,199.8296,199.4495,199.6966,8198.0
2019-09-10 14:40:00,210.09,210.29,210.02,210.2,6856.0,199.6301,199.8201,199.5636,199.7346,6856.0
2019-09-10 14:50:00,210.27,210.35,210.11,210.19,10353.0,199.8011,199.8771,199.6491,199.7251,10353.0
2019-09-10 15:00:00,210.22,210.22,209.81,209.93,11173.0,199.7536,199.7536,199.364,199.478,11173.0
2019-09-10 15:10:00,209.94,210.05,209.8,210.01,10785.0,199.4875,199.5921,199.3545,199.5541,10785.0
2019-09-10 15:20:00,209.97,210.07,209.85,209.96,16422.0,199.5161,199.6111,199.402,199.5065,16422.0
2019-09-10 15:30:00,209.95,210.18,209.92,210.0,20689.0,199.497,199.7156,199.4685,199.5446,20689.0
2019-09-10 15:40:00,209.95,210.52,209.95,210.35,28308.0,199.497,200.0387,199.497,199.8771,28308.0
2019-09-10 15:50:00,210.34,211.45,210.32,211.44,75339.0,199.8676,200.9224,199.8486,200.9129,75339.0
2019-09-11 09:30:00,212.0,212.2,208.28,211.25,42393.0,201.445,201.635,197.9102,200.7323,42393.0
2019-09-11 09:40:00,211.3,212.0,210.59,210.59,17414.0,200.7798,201.445,200.1052,200.1052,17414.0
2019-09-11 09:50:00,210.59,210.92,209.42,210.9,11182.0,200.1052,200.4188,198.9934,200.3997,11182.0
2019-09-11 10:00:00,210.8,211.58,210.76,211.28,14642.0,200.3047,201.0459,200.2667,200.7608,14642.0
2019-09-11 10:10:00,211.25,211.7,211.23,211.58,14233.0,200.7323,201.1599,200.7133,201.0459,14233.0
2019-09-11 10:20:00,211.5,211.67,211.07,211.26,17316.0,200.9699,201.1314,200.5613,200.7418,17316.0
2019-09-11 10:30:00,211.19,211.36,210.72,210.8,8137.0,200.6753,200.8368,200.2287,200.3047,8137.0
2019-09-11 10:40:00,210.87,210.96,210.31,210.77,11007.0,200.3712,200.4568,199.8391,200.2762,11007.0
2019-09-11 10:50:00,210.67,210.67,210.02,210.27,6491.0,200.1812,200.1812,199.5636,199.8011,6491.0
2019-09-11 11:00:00,210.24,210.48,209.9,210.06,9347.0,199.7726,200.0007,199.4495,199.6016,9347.0
2019-09-11 11:10:00,210.07,210.3,209.99,210.13,5072.0,199.6111,199.8296,199.5351,199.6681,5072.0
2019-09-11 11:20:00,210.15,210.62,210.15,210.62,5150.0,199.6871,200.1337,199.6871,200.1337,5150.0
2019-09-11 11:30:00,210.68,211.11,210.67,210.81,4930.0,200.1907,200.5993,200.1812,200.3142,4930.0
2019-09-11 11:40:00,210.71,211.1,210.65,210.72,12324.0,200.2192,200.5898,200.1622,200.2287,12324.0
2019-09-11 11:50:00,210.72,211.32,210.52,211.32,7042.0,200.2287,200.7988,200.0387,200.7988,7042.0
2019-09-11 12:00:00,211.22,211.22,210.92,211.09,6411.0,200.7038,200.7038,200.4188,200.5803,6411.0
2019-09-11 12:10:00,211.09,211.42,210.94,211.32,10082.0,200.5803,200.8939,200.4378,200.7988,10082.0
2019-09-11 12:20:00,211.37,211.6,211.35,211.36,4918.0,200.8463,201.0649,200.8273,200.8368,4918.0
2019-09-11 12:30:00,211.4,211.78,211.38,211.78,11239.0,200.8749,201.2359,200.8558,201.2359,11239.0
2019-09-11 12:40:00,211.69,212.72,211.69,212.71,15536.0,201.1504,202.1291,201.1504,202.1196,15536.0
2019-09-11 12:50:00,212.73,212.96,212.65,212.72,5252.0,202.1386,202.3572,202.0626,202.1291,5252.0
2019-09-11 13:00:00,212.76,212.89,212.6,212.87,6956.0,202.1671,202.2907,202.0151,202.2717,6956.0
2019-09-11 13:10:00,212.85,213.4,212.81,213.21,7274.0,202.2527,202.7753,202.2147,202.5947,7274.0
2019-09-11 13:20:00,213.25,213.25,212.99,213.11,3935.0,202.6327,202.6327,202.3857,202.4997,3935.0
2019-09-11 13:30:00,213.09,213.18,212.43,212.59,7338.0,202.4807,202.5662,201.8536,202.0056,7338.0
2019-09-11 13:40:00,212.46,212.59,211.76,212.05,8507.0,201.8821,202.0056,201.2169,201.4925,8507.0
2019-09-11 13:50:00,212.04,212.05,211.58,211.79,3920.0,201.483,201.4925,201.0459,201.2454,3920.0
2019-09-11 14:00:00,211.8,211.97,211.3,211.73,10288.0,201.2549,201.4165,200.7798,201.1884,10288.0
2019-09-11 14:10:00,211.77,211.77,211.34,211.57,6802.0,201.2264,201.2264,200.8178,201.0364,6802.0
2019-09-11 14:20:00,211.51,211.71,211.4,211.46,3846.0,200.9794,201.1694,200.8749,200.9319,3846.0
2019-09-11 14:30:00,211.38,211.6,211.27,211.53,5248.0,200.8558,201.0649,200.7513,200.9984,5248.0
2019-09-11 14:40:00,211.56,211.56,211.3,211.43,7019.0,201.0269,201.0269,200.7798,200.9034,7019.0
2019-09-11 14:50:00,211.43,211.67,211.29,211.62,6650.0,200.9034,201.1314,200.7703,201.0839,6650.0
2019-09-11 15:00:00,211.63,212.05,211.63,211.82,5142.0,201.0934,201.4925,201.0934,201.2739,5142.0
2019-09-11 15:10:00,211.85,212.3,211.85,212.29,11433.0,201.3024,201.73,201.3024,201.7205,11433.0
2019-09-11 15:20:00,212.29,212.68,212.28,212.55,13748.0,201.7205,202.0911,201.711,201.9676,13748.0
2019-09-11 15:30:00,212.55,212.63,212.25,212.59,19652.0,201.9676,202.0436,201.6825,202.0056,19652.0
2019-09-11 15:40:00,212.58,212.59,212.18,212.35,22568.0,201.9961,202.0056,201.616,201.7776,22568.0
2019-09-11 15:50:00,212.37,213.11,212.37,213.05,60604.0,201.7966,202.4997,201.7966,202.4427,60604.0
2019-09-12 09:30:00,214.59,215.53,213.86,214.29,12160.0,203.906,204.7992,203.2124,203.621,12160.0
2019-09-12 09:40:00,214.61,214.8,213.79,214.18,34291.0,203.925,204.1056,203.1459,203.5164,34291.0
2019-09-12 09:50:00,214.41,215.02,214.09,214.99,17545.0,203.735,204.3146,203.4309,204.2861,17545.0
2019-09-12 10:00:00,214.95,214.95,213.4,213.4,14721.0,204.2481,204.2481,202.7753,202.7753,14721.0
2019-09-12 10:10:00,213.42,214.16,212.84,213.02,17707.0,202.7943,203.4974,202.2432,202.4142,17707.0
2019-09-12 10:20:00,212.99,213.5,212.98,213.47,14809.0,202.3857,202.8703,202.3762,202.8418,14809.0
2019-09-12 10:30:00,213.51,213.83,213.17,213.24,13322.0,202.8798,203.1839,202.5567,202.6232,13322.0
2019-09-12 10:40:00,213.34,213.38,212.81,213.11,10006.0,202.7183,202.7563,202.2147,202.4997,10006.0
2019-09-12 10:50:00,213.2,213.2,211.85,212.26,11243.0,202.5852,202.5852,201.3024,201.692,11243.0
2019-09-12 11:00:00,212.08,212.46,211.89,212.23,9454.0,201.521,201.8821,201.3405,201.6635,9454.0
2019-09-12 11:10:00,212.19,213.03,212.18,212.59,9220.0,201.6255,202.4237,201.616,202.0056,9220.0
2019-09-12 11:20:00,212.51,212.79,212.48,212.53,11930.0,201.9296,202.1956,201.9011,201.9486,11930.0
2019-09-12 11:30:00,212.57,213.02,212.42,213.02,12972.0,201.9866,202.4142,201.8441,202.4142,12972.0
2019-09-12 11:40:00,213.0,213.06,212.55,212.69,9821.0,202.3952,202.4522,201.9676,202.1006,9821.0
2019-09-12 11:50:00,212.66,213.03,212.53,212.92,9152.0,202.0721,202.4237,201.9486,202.3192,9152.0
2019-09-12 12:00:00,212.86,212.86,212.3,212.42,12973.0,202.2622,202.2622,201.73,201.8441,12973.0
2019-09-12 12:10:00,212.46,212.67,212.38,212.4,9452.0,201.8821,202.0816,201.8061,201.8251,9452.0
2019-09-12 12:20:00,212.46,214.02,212.42,213.75,17051.0,201.8821,203.3644,201.8441,203.1079,17051.0
2019-09-12 12:30:00,213.84,213.86,213.42,213.49,5304.0,203.1934,203.2124,202.7943,202.8608,5304.0
2019-09-12 12:40:00,213.48,213.91,213.4,213.76,8057.0,202.8513,203.2599,202.7753,203.1174,8057.0
2019-09-12 12:50:00,213.76,213.76,213.54,213.63,7411.0,203.1174,203.1174,202.9083,202.9938,7411.0
2019-09-12 13:00:00,213.66,213.86,213.59,213.69,11780.0,203.0223,203.2124,202.9558,203.0508,11780.0
2019-09-12 13:10:00,213.7,213.79,213.48,213.48,5662.0,203.0603,203.1459,202.8513,202.8513,5662.0
2019-09-12 13:20:00,213.45,213.53,213.37,213.43,7771.0,202.8228,202.8988,202.7468,202.8038,7771.0
2019-09-12 13:30:00,213.44,213.6,213.32,213.32,8574.0,202.8133,202.9653,202.6993,202.6993,8574.0
2019-09-12 13:40:00,213.23,213.37,213.13,213.18,6490.0,202.6137,202.7468,202.5187,202.5662,6490.0
2019-09-12 13:50:00,213.21,213.51,213.21,213.27,6100.0,202.5947,202.8798,202.5947,202.6518,6100.0
2019-09-12 14:00:00,213.35,213.49,213.23,213.4,7492.0,202.7278,202.8608,202.6137,202.7753,7492.0
2019-09-12 14:10:00,213.37,213.44,213.26,213.44,6566.0,202.7468,202.8133,202.6422,202.8133,6566.0
2019-09-12 14:20:00,213.37,213.45,213.25,213.37,6733.0,202.7468,202.8228,202.6327,202.7468,6733.0
2019-09-12 14:30:00,213.38,213.38,213.1,213.24,6510.0,202.7563,202.7563,202.4902,202.6232,6510.0
2019-09-12 14:40:00,213.29,213.58,213.25,213.52,9174.0,202.6708,202.9463,202.6327,202.8893,9174.0
2019-09-12 14:50:00,213.56,213.56,213.23,213.28,4623.0,202.9273,202.9273,202.6137,202.6613,4623.0
2019-09-12 15:00:00,213.28,213.35,213.05,213.05,11375.0,202.6613,202.7278,202.4427,202.4427,11375.0
2019-09-12 15:10:00,213.09,213.16,213.0,213.0,10869.0,202.4807,202.5472,202.3952,202.3952,10869.0
2019-09-12 15:20:00,213.02,213.13,212.96,212.96,10071.0,202.4142,202.5187,202.3572,202.3572,10071.0
2019-09-12 15:30:00,212.96,213.15,212.93,213.06,19001.0,202.3572,202.5377,202.3287,202.4522,19001.0
2019-09-12 15:40:00,213.09,213.17,212.88,213.04,31985.0,202.4807,202.5567,202.2812,202.4332,31985.0
2019-09-12 15:50:00,213.01,213.18,212.76,213.02,65275.0,202.4047,202.5662,202.1671,202.4142,65275.0
2019-09-13 09:30:00,214.47,214.47,211.79,212.79,19491.0,203.792,203.792,201.2454,202.1956,19491.0
2019-09-13 09:40:00,212.76,213.69,212.47,212.58,11749.0,202.1671,203.0508,201.8916,201.9961,11749.0
2019-09-13 09:50:00,212.59,212.82,211.5,211.75,9076.0,202.0056,202.2242,200.9699,201.2074,9076.0
2019-09-13 10:00:00,211.81,211.94,211.43,211.91,8132.0,201.2644,201.388,200.9034,201.3595,8132.0
2019-09-13 10:10:00,211.95,212.86,211.9,212.86,6685.0,201.3975,202.2622,201.35,202.2622,6685.0
2019-09-13 10:20:00,212.82,212.9,212.52,212.8,6893.0,202.2242,202.3002,201.9391,202.2052,6893.0
2019-09-13 10:30:00,212.7,212.7,212.06,212.34,6933.0,202.1101,202.1101,201.502,201.7681,6933.0
2019-09-13 10:40:00,212.37,212.37,212.1,212.22,4039.0,201.7966,201.7966,201.54,201.654,4039.0
2019-09-13 10:50:00,212.16,212.21,211.77,211.81,5996.0,201.597,201.6445,201.2264,201.2644,5996.0
2019-09-13 11:00:00,211.76,212.01,211.63,212.01,7881.0,201.2169,201.4545,201.0934,201.4545,7881.0
2019-09-13 11:10:00,212.08,212.21,211.92,212.05,3610.0,201.521,201.6445,201.369,201.4925,3610.0
2019-09-13 11:20:00,211.99,212.18,211.82,211.82,7197.0,201.4355,201.616,201.2739,201.2739,7197.0
2019-09-13 11:30:00,211.83,211.91,211.53,211.53,12533.0,201.2834,201.3595,200.9984,200.9984,12533.0
2019-09-13 11:40:00,211.52,211.76,211.37,211.76,11098.0,200.9889,201.2169,200.8463,201.2169,11098.0
2019-09-13 11:50:00,211.75,211.83,211.41,211.44,4135.0,201.2074,201.2834,200.8844,200.9129,4135.0
2019-09-13 12:00:00,211.44,211.78,211.44,211.71,3302.0,200.9129,201.2359,200.9129,201.1694,3302.0
2019-09-13 12:10:00,211.76,211.96,211.6,211.61,5887.0,201.2169,201.407,201.0649,201.0744,5887.0
2019-09-13 12:20:00,211.54,211.59,211.1,211.14,3870.0,201.0079,201.0554,200.5898,200.6278,3870.0
2019-09-13 12:30:00,211.07,211.07,210.9,211.05,6122.0,200.5613,200.5613,200.3997,200.5423,6122.0
2019-09-13 12:40:00,210.96,211.05,210.54,210.54,12114.0,200.4568,200.5423,200.0577,200.0577,12114.0
2019-09-13 12:50:00,210.58,210.75,210.27,210.57,4753.0,200.0957,200.2572,199.8011,200.0862,4753.0
2019-09-13 13:00:00,210.52,210.69,210.44,210.69,7742.0,200.0387,200.2002,199.9627,200.2002,7742.0
2019-09-13 13:10:00,210.78,211.28,210.74,211.28,5726.0,200.2857,200.7608,200.2477,200.7608,5726.0
2019-09-13 13:20:00,211.25,211.25,211.01,211.22,7216.0,200.7323,200.7323,200.5043,200.7038,7216.0
2019-09-13 13:30:00,211.16,211.43,211.08,211.08,4701.0,200.6468,200.9034,200.5708,200.5708,4701.0
2019-09-13 13:40:00,211.09,211.17,210.74,210.91,6132.0,200.5803,200.6563,200.2477,200.4092,6132.0
2019-09-13 13:50:00,210.94,211.37,210.94,211.37,7045.0,200.4378,200.8463,200.4378,200.8463,7045.0
2019-09-13 14:00:00,211.4,211.49,211.12,211.29,7770.0,200.8749,200.9604,200.6088,200.7703,7770.0
2019-09-13 14:10:00,211.16,211.29,211.04,211.04,7747.0,200.6468,200.7703,200.5328,200.5328,7747.0
2019-09-13 14:20:00,211.1,211.27,211.02,211.16,7653.0,200.5898,200.7513,200.5138,200.6468,7653.0
2019-09-13 14:30:00,211.19,211.3,211.11,211.19,8146.0,200.6753,200.7798,200.5993,200.6753,8146.0
2019-09-13 14:40:00,211.24,211.39,211.19,211.23,8536.0,200.7228,200.8654,200.6753,200.7133,8536.0
2019-09-13 14:50:00,211.28,211.75,211.24,211.67,7243.0,200.7608,201.2074,200.7228,201.1314,7243.0
2019-09-13 15:00:00,211.63,211.67,211.49,211.66,7361.0,201.0934,201.1314,200.9604,201.1219,7361.0
2019-09-13 15:10:00,211.62,211.77,211.53,211.76,9126.0,201.0839,201.2264,200.9984,201.2169,9126.0
2019-09-13 15:20:00,211.74,212.13,211.72,212.04,7886.0,201.1979,201.5685,201.1789,201.483,7886.0
2019-09-13 15:30:00,212.04,212.2,211.9,212.07,12914.0,201.483,201.635,201.35,201.5115,12914.0
2019-09-13 15:40:00,212.05,212.33,212.01,212.28,24011.0,201.4925,201.7586,201.4545,201.711,24011.0
2019-09-13 15:50:00,212.28,212.43,211.97,212.26,60132.0,201.711,201.8536,201.4165,201.692,60132.0
2019-09-16 09:30:00,211.19,211.88,210.4,211.66,11937.0,200.6753,201.331,199.9246,201.1219,11937.0
2019-09-16 09:40:00,211.9,212.09,211.47,211.89,4310.0,201.35,201.5305,200.9414,201.3405,4310.0
2019-09-16 09:50:00,212.07,212.89,211.93,212.89,6879.0,201.5115,202.2907,201.3785,202.2907,6879.0
2019-09-16 10:00:00,212.69,212.98,212.37,212.96,6399.0,202.1006,202.3762,201.7966,202.3572,6399.0
2019-09-16 10:10:00,212.97,213.12,212.35,212.51,7889.0,202.3667,202.5092,201.7776,201.9296,7889.0
2019-09-16 10:20:00,212.35,212.56,211.95,211.96,2815.0,201.7776,201.9771,201.3975,201.407,2815.0
2019-09-16 10:30:00,211.94,212.21,211.82,212.21,3001.0,201.388,201.6445,201.2739,201.6445,3001.0
2019-09-16 10:40:00,212.26,212.54,212.15,212.22,8039.0,201.692,201.9581,201.5875,201.654,8039.0
2019-09-16 10:50:00,212.35,212.47,212.04,212.4,3718.0,201.7776,201.8916,201.483,201.8251,3718.0
2019-09-16 11:00:00,212.33,212.63,212.11,212.59,8581.0,201.7586,202.0436,201.5495,202.0056,8581.0
2019-09-16 11:10:00,212.63,212.67,212.03,212.09,4403.0,202.0436,202.0816,201.4735,201.5305,4403.0
2019-09-16 11:20:00,212.07,212.79,212.07,212.63,2900.0,201.5115,202.1956,201.5115,202.0436,2900.0
2019-09-16 11:30:00,212.45,212.58,212.26,212.26,4600.0,201.8726,201.9961,201.692,201.692,4600.0
2019-09-16 11:40:00,212.31,212.38,212.09,212.09,4465.0,201.7395,201.8061,201.5305,201.5305,4465.0
2019-09-16 11:50:00,211.97,212.26,211.89,211.89,4509.0,201.4165,201.692,201.3405,201.3405,4509.0
2019-09-16 12:00:00,211.95,212.04,211.75,211.98,3850.0,201.3975,201.483,201.2074,201.426,3850.0
2019-09-16 12:10:00,212.04,212.2,211.89,212.0,13301.0,201.483,201.635,201.3405,201.445,13301.0
2019-09-16 12:20:00,212.0,212.19,212.0,212.19,2970.0,201.445,201.6255,201.445,201.6255,2970.0
2019-09-16 12:30:00,212.28,212.39,212.21,212.35,3269.0,201.711,201.8156,201.6445,201.7776,3269.0
2019-09-16 12:40:00,212.49,212.49,212.28,212.45,3811.0,201.9106,201.9106,201.711,201.8726,3811.0
2019-09-16 12:50:00,212.48,212.78,212.47,212.67,2720.0,201.9011,202.1861,201.8916,202.0816,2720.0
2019-09-16 13:00:00,212.75,212.75,212.58,212.6,6259.0,202.1576,202.1576,201.9961,202.0151,6259.0
2019-09-16 13:10:00,212.58,212.78,212.49,212.59,9531.0,201.9961,202.1861,201.9106,202.0056,9531.0
2019-09-16 13:20:00,212.55,212.55,212.26,212.32,3124.0,201.9676,201.9676,201.692,201.749,3124.0
2019-09-16 13:30:00,212.26,212.43,212.21,212.32,6098.0,201.692,201.8536,201.6445,201.749,6098.0
2019-09-16 13:40:00,212.4,212.4,212.07,212.2,9800.0,201.8251,201.8251,201.5115,201.635,9800.0
2019-09-16 13:50:00,212.16,212.26,212.14,212.2,5557.0,201.597,201.692,201.578,201.635,5557.0
2019-09-16 14:00:00,212.22,212.23,211.92,211.97,5818.0,201.654,201.6635,201.369,201.4165,5818.0
2019-09-16 14:10:00,212.0,212.22,211.99,212.15,7213.0,201.445,201.654,201.4355,201.5875,7213.0
2019-09-16 14:20:00,212.2,212.48,212.16,212.48,3880.0,201.635,201.9011,201.597,201.9011,3880.0
2019-09-16 14:30:00,212.59,212.61,212.32,212.45,4647.0,202.0056,202.0246,201.749,201.8726,4647.0
2019-09-16 14:40:00,212.45,212.55,212.36,212.4,4557.0,201.8726,201.9676,201.7871,201.8251,4557.0
2019-09-16 14:50:00,212.47,212.73,212.43,212.7,3821.0,201.8916,202.1386,201.8536,202.1101,3821.0
2019-09-16 15:00:00,212.64,212.82,212.58,212.74,7162.0,202.0531,202.2242,201.9961,202.1481,7162.0
2019-09-16 15:10:00,212.8,213.0,212.79,212.91,5885.0,202.2052,202.3952,202.1956,202.3097,5885.0
2019-09-16 15:20:00,212.89,212.92,212.63,212.68,7409.0,202.2907,202.3192,202.0436,202.0911,7409.0
2019-09-16 15:30:00,212.61,212.84,212.48,212.81,12414.0,202.0246,202.2432,201.9011,202.2147,12414.0
2019-09-16 15:40:00,212.84,213.26,212.73,213.11,35575.0,202.2432,202.6422,202.1386,202.4997,35575.0
2019-09-16 15:50:00,213.15,213.34,212.97,213.24,43495.0,202.5377,202.7183,202.3667,202.6232,43495.0
2019-09-17 09:30:00,213.82,215.4,213.75,214.54,7775.0,203.1744,204.6757,203.1079,203.8585,7775.0
2019-09-17 09:40:00,214.5,214.98,214.1,214.98,5659.0,203.8205,204.2766,203.4404,204.2766,5659.0
2019-09-17 09:50:00,215.42,215.91,215.24,215.39,6500.0,204.6947,205.1603,204.5237,204.6662,6500.0
2019-09-17 10:00:00,215.39,215.92,215.38,215.8,8391.0,204.6662,205.1698,204.6567,205.0558,8391.0
2019-09-17 10:10:00,215.89,216.8,215.89,216.46,7900.0,205.1413,206.006,205.1413,205.6829,7900.0
2019-09-17 10:20:00,216.37,216.62,216.03,216.43,4392.0,205.5974,205.835,205.2743,205.6544,4392.0
2019-09-17 10:30:00,216.36,216.53,215.97,216.53,5110.0,205.5879,205.7494,205.2173,205.7494,5110.0
2019-09-17 10:40:00,216.55,217.03,216.28,216.4,5917.0,205.7684,206.2245,205.5119,205.6259,5917.0
2019-09-17 10:50:00,216.39,216.77,216.37,216.61,5347.0,205.6164,205.9775,205.5974,205.8255,5347.0
2019-09-17 11:00:00,216.64,216.73,216.14,216.18,8614.0,205.854,205.9395,205.3789,205.4169,8614.0
2019-09-17 11:10:00,216.21,216.64,216.2,216.48,6679.0,205.4454,205.854,205.4359,205.7019,6679.0
2019-09-17 11:20:00,216.47,216.61,216.04,216.1,5217.0,205.6924,205.8255,205.2838,205.3409,5217.0
2019-09-17 11:30:00,216.03,216.23,215.89,216.23,5116.0,205.2743,205.4644,205.1413,205.4644,5116.0
2019-09-17 11:40:00,216.27,216.76,216.23,216.64,5026.0,205.5024,205.968,205.4644,205.854,5026.0
2019-09-17 11:50:00,216.6,216.89,216.41,216.41,2424.0,205.816,206.0915,205.6354,205.6354,2424.0
2019-09-17 12:00:00,216.43,216.66,216.21,216.22,6552.0,205.6544,205.873,205.4454,205.4549,6552.0
2019-09-17 12:10:00,216.26,216.53,216.25,216.31,5624.0,205.4929,205.7494,205.4834,205.5404,5624.0
2019-09-17 12:20:00,216.3,216.3,216.11,216.15,3900.0,205.5309,205.5309,205.3504,205.3884,3900.0
2019-09-17 12:30:00,216.15,216.3,215.99,216.09,4761.0,205.3884,205.5309,205.2363,205.3313,4761.0
2019-09-17 12:40:00,216.1,216.31,215.98,216.05,4555.0,205.3409,205.5404,205.2268,205.2933,4555.0
2019-09-17 12:50:00,216.09,216.1,215.72,215.76,3385.0,205.3313,205.3409,204.9798,205.0178,3385.0
2019-09-17 13:00:00,215.76,215.78,215.57,215.57,3111.0,205.0178,205.0368,204.8372,204.8372,3111.0
2019-09-17 13:10:00,215.6,216.13,215.59,216.08,7416.0,204.8657,205.3694,204.8562,205.3218,7416.0
2019-09-17 13:20:00,216.03,216.03,215.72,215.79,4443.0,205.2743,205.2743,204.9798,205.0463,4443.0
2019-09-17 13:30:00,215.78,216.14,215.76,216.14,7569.0,205.0368,205.3789,205.0178,205.3789,7569.0
2019-09-17 13:40:00,216.13,216.32,216.02,216.16,16071.0,205.3694,205.5499,205.2648,205.3979,16071.0
2019-09-17 13:50:00,216.23,216.65,216.18,216.4,6555.0,205.4644,205.8635,205.4169,205.6259,6555.0
2019-09-17 14:00:00,216.54,216.93,216.54,216.81,8362.0,205.7589,206.1295,205.7589,206.0155,8362.0
2019-09-17 14:10:00,216.87,217.04,216.77,216.98,10286.0,206.0725,206.2341,205.9775,206.177,10286.0
2019-09-17 14:20:00,216.94,217.34,216.93,217.26,6388.0,206.139,206.5191,206.1295,206.4431,6388.0
2019-09-17 14:30:00,217.33,217.52,217.3,217.35,9168.0,206.5096,206.6902,206.4811,206.5286,9168.0
2019-09-17 14:40:00,217.28,217.69,217.28,217.69,7266.0,206.4621,206.8517,206.4621,206.8517,7266.0
2019-09-17 14:50:00,217.73,217.86,217.57,217.68,6487.0,206.8897,207.0132,206.7377,206.8422,6487.0
2019-09-17 15:00:00,217.72,217.78,217.35,217.42,8397.0,206.8802,206.9372,206.5286,206.5951,8397.0
2019-09-17 15:10:00,217.45,217.53,217.34,217.47,5825.0,206.6236,206.6997,206.5191,206.6426,5825.0
2019-09-17 15:20:00,217.51,217.58,217.32,217.46,9663.0,206.6807,206.7472,206.5001,206.6331,9663.0
2019-09-17 15:30:00,217.43,217.91,217.43,217.88,17382.0,206.6046,207.0607,206.6046,207.0322,17382.0
2019-09-17 15:40:00,217.88,218.03,217.83,218.01,19353.0,207.0322,207.1748,206.9847,207.1558,19353.0
2019-09-17 15:50:00,217.98,218.56,217.88,218.15,63680.0,207.1273,207.6784,207.0322,207.2888,63680.0
2019-09-18 09:30:00,218.9,218.9,216.45,216.64,19440.0,208.0014,208.0014,205.6734,205.854,19440.0
2019-09-18 09:40:00,216.35,217.14,216.35,216.74,5153.0,205.5784,206.3291,205.5784,205.949,5153.0
2019-09-18 09:50:00,216.88,217.29,216.77,217.24,11310.0,206.082,206.4716,205.9775,206.4241,11310.0
2019-09-18 10:00:00,216.97,217.34,216.68,217.34,9211.0,206.1675,206.5191,205.892,206.5191,9211.0
2019-09-18 10:10:00,217.28,217.96,217.18,217.96,8126.0,206.4621,207.1082,206.3671,207.1082,8126.0
2019-09-18 10:20:00,217.95,218.21,217.73,217.91,7508.0,207.0987,207.3458,206.8897,207.0607,7508.0
2019-09-18 10:30:00,217.97,217.97,217.54,217.86,20878.0,207.1177,207.1177,206.7092,207.0132,20878.0
2019-09-18 10:40:00,217.9,217.93,216.88,216.89,9947.0,207.0512,207.0797,206.082,206.0915,9947.0
2019-09-18 10:50:00,216.76,217.11,216.64,217.07,7962.0,205.968,206.3006,205.854,206.2626,7962.0
2019-09-18 11:00:00,216.93,217.01,216.34,216.81,9054.0,206.1295,206.2055,205.5689,206.0155,9054.0
2019-09-18 11:10:00,216.72,217.05,216.52,216.65,13403.0,205.93,206.2436,205.7399,205.8635,13403.0
2019-09-18 11:20:00,216.52,216.54,216.14,216.35,8122.0,205.7399,205.7589,205.3789,205.5784,8122.0
2019-09-18 11:30:00,216.35,216.35,216.0,216.0,3227.0,205.5784,205.5784,205.2458,205.2458,3227.0
2019-09-18 11:40:00,215.91,216.05,215.8,216.05,21310.0,205.1603,205.2933,205.0558,205.2933,21310.0
2019-09-18 11:50:00,216.06,216.06,215.66,215.81,2350.0,205.3028,205.3028,204.9228,205.0653,2350.0
2019-09-18 12:00:00,215.82,215.94,215.79,215.86,6180.0,205.0748,205.1888,205.0463,205.1128,6180.0
2019-09-18 12:10:00,215.93,216.04,215.77,216.0,4416.0,205.1793,205.2838,205.0273,205.2458,4416.0
2019-09-18 12:20:00,216.0,216.26,216.0,216.19,4900.0,205.2458,205.4929,205.2458,205.4264,4900.0
2019-09-18 12:30:00,216.22,216.54,216.17,216.45,26286.0,205.4549,205.7589,205.4074,205.6734,26286.0
2019-09-18 12:40:00,216.48,216.58,216.27,216.35,5530.0,205.7019,205.797,205.5024,205.5784,5530.0
2019-09-18 12:50:00,216.32,216.33,215.75,215.75,3482.0,205.5499,205.5594,205.0083,205.0083,3482.0
2019-09-18 13:00:00,215.8,215.97,215.66,215.72,3500.0,205.0558,205.2173,204.9228,204.9798,3500.0
2019-09-18 13:10:00,215.71,215.96,215.51,215.83,7002.0,204.9703,205.2078,204.7802,205.0843,7002.0
2019-09-18 13:20:00,215.84,215.88,215.69,215.7,6692.0,205.0938,205.1318,204.9513,204.9608,6692.0
2019-09-18 13:30:00,215.76,215.76,215.52,215.68,4868.0,205.0178,205.0178,204.7897,204.9418,4868.0
2019-09-18 13:40:00,215.74,215.76,215.41,215.41,3100.0,204.9988,205.0178,204.6852,204.6852,3100.0
2019-09-18 13:50:00,215.32,216.1,215.26,216.1,8675.0,204.5997,205.3409,204.5427,205.3409,8675.0
2019-09-18 14:00:00,216.03,216.28,215.32,215.96,11286.0,205.2743,205.5119,204.5997,205.2078,11286.0
2019-09-18 14:10:00,215.89,215.89,214.52,214.53,7049.0,205.1413,205.1413,203.8395,203.849,7049.0
2019-09-18 14:20:00,214.33,214.51,213.9,213.91,8108.0,203.659,203.83,203.2504,203.2599,8108.0
2019-09-18 14:30:00,213.77,214.21,213.29,213.57,48859.0,203.1269,203.545,202.6708,202.9368,48859.0
2019-09-18 14:40:00,213.57,214.26,213.52,214.02,17770.0,202.9368,203.5925,202.8893,203.3644,17770.0
2019-09-18 14:50:00,214.11,214.54,214.11,214.37,13095.0,203.4499,203.8585,203.4499,203.697,13095.0
2019-09-18 15:00:00,214.34,214.62,214.1,214.59,13813.0,203.6685,203.9345,203.4404,203.906,13813.0
2019-09-18 15:10:00,214.58,215.11,214.51,215.11,12439.0,203.8965,204.4001,203.83,204.4001,12439.0
2019-09-18 15:20:00,215.15,215.67,215.08,215.67,16053.0,204.4381,204.9323,204.3716,204.9323,16053.0
2019-09-18 15:30:00,215.72,216.88,215.72,216.84,16139.0,204.9798,206.082,204.9798,206.044,16139.0
2019-09-18 15:40:00,216.89,217.22,216.88,217.19,21328.0,206.0915,206.4051,206.082,206.3766,21328.0
2019-09-18 15:50:00,217.2,217.21,216.5,216.73,74563.0,206.3861,206.3956,205.7209,205.9395,74563.0
2019-09-19 09:30:00,216.25,217.63,216.14,216.73,18451.0,205.4834,206.7947,205.3789,205.9395,18451.0
2019-09-19 09:40:00,216.64,216.64,216.14,216.15,6215.0,205.854,205.854,205.3789,205.3884,6215.0
2019-09-19 09:50:00,216.22,216.52,215.58,216.35,8983.0,205.4549,205.7399,204.8467,205.5784,8983.0
2019-09-19 10:00:00,216.35,216.81,216.21,216.26,7783.0,205.5784,206.0155,205.4454,205.4929,7783.0
2019-09-19 10:10:00,216.34,216.76,216.05,216.5,3800.0,205.5689,205.968,205.2933,205.7209,3800.0
2019-09-19 10:20:00,216.5,216.89,216.5,216.85,6008.0,205.7209,206.0915,205.7209,206.0535,6008.0
2019-09-19 10:30:00,216.84,217.35,216.84,217.35,8160.0,206.044,206.5286,206.044,206.5286,8160.0
2019-09-19 10:40:00,217.31,217.32,216.95,216.95,7301.0,206.4906,206.5001,206.1485,206.1485,7301.0
2019-09-19 10:50:00,216.97,217.16,216.5,216.69,4400.0,206.1675,206.3481,205.7209,205.9015,4400.0
2019-09-19 11:00:00,216.69,217.04,216.56,216.98,5800.0,205.9015,206.2341,205.7779,206.177,5800.0
2019-09-19 11:10:00,216.97,217.16,216.75,217.13,6923.0,206.1675,206.3481,205.9585,206.3196,6923.0
2019-09-19 11:20:00,217.15,217.37,217.01,217.34,6146.0,206.3386,206.5476,206.2055,206.5191,6146.0
2019-09-19 11:30:00,217.36,217.66,217.36,217.56,4155.0,206.5381,206.8232,206.5381,206.7282,4155.0
2019-09-19 11:40:00,217.47,217.47,217.24,217.39,2900.0,206.6426,206.6426,206.4241,206.5666,2900.0
2019-09-19 11:50:00,217.28,217.7,217.2,217.7,14876.0,206.4621,206.8612,206.3861,206.8612,14876.0
2019-09-19 12:00:00,217.76,218.06,217.69,218.0,7224.0,206.9182,207.2033,206.8517,207.1463,7224.0
2019-09-19 12:10:00,217.92,218.06,217.72,217.72,10368.0,207.0702,207.2033,206.8802,206.8802,10368.0
2019-09-19 12:20:00,217.87,217.87,217.32,217.32,3204.0,207.0227,207.0227,206.5001,206.5001,3204.0
2019-09-19 12:30:00,217.28,217.35,217.09,217.09,3628.0,206.4621,206.5286,206.2816,206.2816,3628.0
2019-09-19 12:40:00,217.12,217.25,216.94,216.94,8579.0,206.3101,206.4336,206.139,206.139,8579.0
2019-09-19 12:50:00,216.95,217.29,216.94,217.15,4275.0,206.1485,206.4716,206.139,206.3386,4275.0
2019-09-19 13:00:00,217.22,217.3,216.94,216.94,3000.0,206.4051,206.4811,206.139,206.139,3000.0
2019-09-19 13:10:00,216.84,216.87,216.55,216.77,2117.0,206.044,206.0725,205.7684,205.9775,2117.0
2019-09-19 13:20:00,216.7,217.03,216.66,216.9,3831.0,205.911,206.2245,205.873,206.101,3831.0
2019-09-19 13:30:00,216.97,217.07,216.68,216.81,3900.0,206.1675,206.2626,205.892,206.0155,3900.0
2019-09-19 13:40:00,216.84,216.86,216.52,216.8,4593.0,206.044,206.063,205.7399,206.006,4593.0
2019-09-19 13:50:00,216.89,217.09,216.86,217.07,2500.0,206.0915,206.2816,206.063,206.2626,2500.0
2019-09-19 14:00:00,217.09,217.14,216.79,217.14,6300.0,206.2816,206.3291,205.9965,206.3291,6300.0
2019-09-19 14:10:00,217.07,217.33,217.04,217.3,6825.0,206.2626,206.5096,206.2341,206.4811,6825.0
2019-09-19 14:20:00,217.35,217.51,217.28,217.36,4759.0,206.5286,206.6807,206.4621,206.5381,4759.0
2019-09-19 14:30:00,217.34,217.39,217.2,217.2,3434.0,206.5191,206.5666,206.3861,206.3861,3434.0
2019-09-19 14:40:00,217.28,217.55,217.19,217.43,7398.0,206.4621,206.7187,206.3766,206.6046,7398.0
2019-09-19 14:50:00,217.53,217.53,217.21,217.33,3766.0,206.6997,206.6997,206.3956,206.5096,3766.0
2019-09-19 15:00:00,217.31,217.46,217.11,217.19,4900.0,206.4906,206.6331,206.3006,206.3766,4900.0
2019-09-19 15:10:00,217.21,217.24,217.02,217.03,9127.0,206.3956,206.4241,206.215,206.2245,9127.0
2019-09-19 15:20:00,217.08,217.4,217.07,217.23,9608.0,206.2721,206.5761,206.2626,206.4146,9608.0
2019-09-19 15:30:00,217.22,217.23,216.68,216.93,14867.0,206.4051,206.4146,205.892,206.1295,14867.0
2019-09-19 15:40:00,216.93,217.0,216.63,216.67,18869.0,206.1295,206.196,205.8445,205.8825,18869.0
2019-09-19 15:50:00,216.64,216.84,216.28,216.56,91106.0,205.854,206.044,205.5119,205.7779,91106.0
2019-09-20 09:30:00,217.62,217.62,216.91,217.42,172909.0,206.7852,206.7852,206.1105,206.5951,172909.0
2019-09-20 09:40:00,217.28,217.42,216.63,216.63,8306.0,206.4621,206.5951,205.8445,205.8445,8306.0
2019-09-20 09:50:00,216.53,216.8,216.09,216.09,11040.0,205.7494,206.006,205.3313,205.3313,11040.0
2019-09-20 10:00:00,216.15,216.34,215.95,216.34,4706.0,205.3884,205.5689,205.1983,205.5689,4706.0
2019-09-20 10:10:00,216.23,216.47,216.06,216.06,8811.0,205.4644,205.6924,205.3028,205.3028,8811.0
2019-09-20 10:20:00,216.09,216.66,216.09,216.47,6942.0,205.3313,205.873,205.3313,205.6924,6942.0
2019-09-20 10:30:00,216.54,216.59,216.14,216.14,6560.0,205.7589,205.8065,205.3789,205.3789,6560.0
2019-09-20 10:40:00,216.08,216.48,215.88,216.42,5306.0,205.3218,205.7019,205.1318,205.6449,5306.0
2019-09-20 10:50:00,216.41,216.41,215.95,216.12,4501.0,205.6354,205.6354,205.1983,205.3599,4501.0
2019-09-20 11:00:00,216.16,216.48,215.89,216.41,6366.0,205.3979,205.7019,205.1413,205.6354,6366.0
2019-09-20 11:10:00,216.41,216.41,216.02,216.03,7865.0,205.6354,205.6354,205.2648,205.2743,7865.0
2019-09-20 11:20:00,216.01,216.02,215.64,215.82,10596.0,205.2553,205.2648,204.9038,205.0748,10596.0
2019-09-20 11:30:00,215.81,215.83,215.41,215.48,5603.0,205.0653,205.0843,204.6852,204.7517,5603.0
2019-09-20 11:40:00,215.5,215.58,215.13,215.52,4213.0,204.7707,204.8467,204.4191,204.7897,4213.0
2019-09-20 11:50:00,215.52,215.95,215.49,215.95,3542.0,204.7897,205.1983,204.7612,205.1983,3542.0
2019-09-20 12:00:00,215.93,216.03,215.77,215.88,2665.0,205.1793,205.2743,205.0273,205.1318,2665.0
2019-09-20 12:10:00,215.92,216.49,215.89,216.46,4895.0,205.1698,205.7114,205.1413,205.6829,4895.0
2019-09-20 12:20:00,216.49,216.49,216.16,216.24,3500.0,205.7114,205.7114,205.3979,205.4739,3500.0
2019-09-20 12:30:00,216.26,216.26,215.66,215.75,3692.0,205.4929,205.4929,204.9228,205.0083,3692.0
2019-09-20 12:40:00,215.77,215.81,215.59,215.78,3063.0,205.0273,205.0653,204.8562,205.0368,3063.0
2019-09-20 12:50:00,215.78,215.86,215.62,215.63,2300.0,205.0368,205.1128,204.8847,204.8943,2300.0
2019-09-20 13:00:00,215.68,215.78,215.54,215.69,3860.0,204.9418,205.0368,204.8087,204.9513,3860.0
2019-09-20 13:10:00,215.63,215.72,213.65,214.11,7548.0,204.8943,204.9798,203.0128,203.4499,7548.0
2019-09-20 13:20:00,214.16,214.39,214.09,214.23,1750.0,203.4974,203.716,203.4309,203.564,1750.0
2019-09-20 13:30:00,214.3,214.57,214.2,214.35,3806.0,203.6305,203.887,203.5354,203.678,3806.0
2019-09-20 13:40:00,214.5,214.64,214.14,214.23,5787.0,203.8205,203.9535,203.4784,203.564,5787.0
2019-09-20 13:50:00,214.23,214.64,214.17,214.56,4461.0,203.564,203.9535,203.5069,203.8775,4461.0
2019-09-20 14:00:00,214.81,215.09,214.59,214.74,6939.0,204.1151,204.3811,203.906,204.0486,6939.0
2019-09-20 14:10:00,214.72,214.86,214.66,214.71,2736.0,204.0296,204.1626,203.9725,204.0201,2736.0
2019-09-20 14:20:00,214.67,215.25,214.61,215.15,4308.0,203.982,204.5332,203.925,204.4381,4308.0
2019-09-20 14:30:00,215.15,215.33,215.07,215.07,4100.0,204.4381,204.6092,204.3621,204.3621,4100.0
2019-09-20 14:40:00,215.12,215.29,214.98,215.14,8905.0,204.4096,204.5712,204.2766,204.4286,8905.0
2019-09-20 14:50:00,215.1,215.11,214.67,214.75,7710.0,204.3906,204.4001,203.982,204.0581,7710.0
2019-09-20 15:00:00,214.72,215.06,214.72,214.94,5459.0,204.0296,204.3526,204.0296,204.2386,5459.0
2019-09-20 15:10:00,214.96,214.97,214.67,214.67,10309.0,204.2576,204.2671,203.982,203.982,10309.0
2019-09-20 15:20:00,214.7,214.71,214.1,214.13,9763.0,204.0106,204.0201,203.4404,203.4689,9763.0
2019-09-20 15:30:00,214.18,214.24,213.88,214.08,14664.0,203.5164,203.5735,203.2314,203.4214,14664.0
2019-09-20 15:40:00,214.08,214.25,213.83,214.07,29522.0,203.4214,203.583,203.1839,203.4119,29522.0
2019-09-20 15:50:00,214.1,214.65,213.93,213.93,72812.0,203.4404,203.963,203.2789,203.2789,72812.0
2019-09-23 09:30:00,215.48,215.49,213.01,213.76,14882.0,204.7517,204.7612,202.4047,203.1174,14882.0
2019-09-23 09:40:00,213.62,213.62,212.78,213.02,12603.0,202.9843,202.9843,202.1861,202.4142,12603.0
2019-09-23 09:50:00,213.05,213.92,213.05,213.18,8915.0,202.4427,203.2694,202.4427,202.5662,8915.0
2019-09-23 10:00:00,213.34,213.77,213.28,213.74,3100.0,202.7183,203.1269,202.6613,203.0984,3100.0
2019-09-23 10:10:00,213.66,213.79,213.34,213.79,4306.0,203.0223,203.1459,202.7183,203.1459,4306.0
2019-09-23 10:20:00,213.85,213.89,213.32,213.41,2408.0,203.2029,203.2409,202.6993,202.7848,2408.0
2019-09-23 10:30:00,213.25,213.46,213.0,213.46,4832.0,202.6327,202.8323,202.3952,202.8323,4832.0
2019-09-23 10:40:00,213.46,213.46,212.65,212.98,10958.0,202.8323,202.8323,202.0626,202.3762,10958.0
2019-09-23 10:50:00,212.91,213.3,212.25,212.37,4339.0,202.3097,202.6803,201.6825,201.7966,4339.0
2019-09-23 11:00:00,212.42,212.98,212.34,212.34,4916.0,201.8441,202.3762,201.7681,201.7681,4916.0
2019-09-23 11:10:00,212.26,212.57,212.25,212.41,8655.0,201.692,201.9866,201.6825,201.8346,8655.0
2019-09-23 11:20:00,212.51,212.59,212.04,212.53,7830.0,201.9296,202.0056,201.483,201.9486,7830.0
2019-09-23 11:30:00,212.6,212.91,212.58,212.71,5607.0,202.0151,202.3097,201.9961,202.1196,5607.0
2019-09-23 11:40:00,212.56,212.94,212.53,212.59,6105.0,201.9771,202.3382,201.9486,202.0056,6105.0
2019-09-23 11:50:00,212.62,212.73,212.53,212.73,3318.0,202.0341,202.1386,201.9486,202.1386,3318.0
2019-09-23 12:00:00,212.78,212.81,212.53,212.8,6518.0,202.1861,202.2147,201.9486,202.2052,6518.0
2019-09-23 12:10:00,212.79,212.87,212.67,212.75,6316.0,202.1956,202.2717,202.0816,202.1576,6316.0
2019-09-23 12:20:00,212.68,212.9,212.68,212.82,6136.0,202.0911,202.3002,202.0911,202.2242,6136.0
2019-09-23 12:30:00,212.72,212.92,212.7,212.85,3801.0,202.1291,202.3192,202.1101,202.2527,3801.0
2019-09-23 12:40:00,212.85,213.15,212.85,213.01,5408.0,202.2527,202.5377,202.2527,202.4047,5408.0
2019-09-23 12:50:00,212.98,213.1,212.87,212.87,3455.0,202.3762,202.4902,202.2717,202.2717,3455.0
2019-09-23 13:00:00,212.93,212.93,212.61,212.77,2944.0,202.3287,202.3287,202.0246,202.1766,2944.0
2019-09-23 13:10:00,212.73,212.9,212.64,212.73,7010.0,202.1386,202.3002,202.0531,202.1386,7010.0
2019-09-23 13:20:00,212.87,213.04,212.76,212.98,3196.0,202.2717,202.4332,202.1671,202.3762,3196.0
2019-09-23 13:30:00,212.93,213.24,212.93,213.12,3344.0,202.3287,202.6232,202.3287,202.5092,3344.0
2019-09-23 13:40:00,213.12,213.3,213.08,213.17,5342.0,202.5092,202.6803,202.4712,202.5567,5342.0
2019-09-23 13:50:00,213.17,213.17,212.88,212.92,3173.0,202.5567,202.5567,202.2812,202.3192,3173.0
2019-09-23 14:00:00,212.99,213.07,212.86,212.87,5433.0,202.3857,202.4617,202.2622,202.2717,5433.0
2019-09-23 14:10:00,212.89,213.21,212.84,213.11,6274.0,202.2907,202.5947,202.2432,202.4997,6274.0
2019-09-23 14:20:00,213.13,213.36,213.13,213.19,3311.0,202.5187,202.7373,202.5187,202.5757,3311.0
2019-09-23 14:30:00,213.19,213.19,213.07,213.07,3280.0,202.5757,202.5757,202.4617,202.4617,3280.0
2019-09-23 14:40:00,213.14,213.38,213.08,213.36,7046.0,202.5282,202.7563,202.4712,202.7373,7046.0
2019-09-23 14:50:00,213.34,213.59,213.3,213.5,5884.0,202.7183,202.9558,202.6803,202.8703,5884.0
2019-09-23 15:00:00,213.54,213.76,213.39,213.63,4561.0,202.9083,203.1174,202.7658,202.9938,4561.0
2019-09-23 15:10:00,213.64,213.74,213.5,213.74,5000.0,203.0033,203.0984,202.8703,203.0984,5000.0
2019-09-23 15:20:00,213.74,213.82,213.56,213.65,3400.0,203.0984,203.1744,202.9273,203.0128,3400.0
2019-09-23 15:30:00,213.64,213.64,213.34,213.55,8242.0,203.0033,203.0033,202.7183,202.9178,8242.0
2019-09-23 15:40:00,213.52,213.57,213.35,213.54,15385.0,202.8893,202.9368,202.7278,202.9083,15385.0
2019-09-23 15:50:00,213.56,214.98,213.23,214.86,248269.0,202.9273,204.2766,202.6137,204.1626,248269.0
2019-09-24 09:30:00,216.17,217.0,215.0,216.83,29742.0,205.4074,206.196,204.2956,206.0345,29742.0
2019-09-24 09:40:00,216.63,216.84,215.92,216.16,24264.0,205.8445,206.044,205.1698,205.3979,24264.0
2019-09-24 09:50:00,216.13,216.54,215.49,216.11,40696.0,205.3694,205.7589,204.7612,205.3504,40696.0
2019-09-24 10:00:00,216.15,216.28,215.01,215.31,54184.0,205.3884,205.5119,204.3051,204.5902,54184.0
2019-09-24 10:10:00,215.52,215.77,215.22,215.73,17747.0,204.7897,205.0273,204.5047,204.9893,17747.0
2019-09-24 10:20:00,215.79,216.05,214.9,215.03,14203.0,205.0463,205.2933,204.2006,204.3241,14203.0
2019-09-24 10:30:00,215.18,215.52,215.09,215.37,8297.0,204.4667,204.7897,204.3811,204.6472,8297.0
2019-09-24 10:40:00,215.24,215.56,215.03,215.08,9435.0,204.5237,204.8277,204.3241,204.3716,9435.0
2019-09-24 10:50:00,215.15,215.5,215.15,215.27,7677.0,204.4381,204.7707,204.4381,204.5522,7677.0
2019-09-24 11:00:00,215.21,215.31,214.53,214.93,20191.0,204.4952,204.5902,203.849,204.2291,20191.0
2019-09-24 11:10:00,214.92,214.99,214.58,214.69,9194.0,204.2196,204.2861,203.8965,204.0011,9194.0
2019-09-24 11:20:00,214.69,214.9,214.61,214.7,9734.0,204.0011,204.2006,203.925,204.0106,9734.0
2019-09-24 11:30:00,214.76,214.83,214.13,214.14,8211.0,204.0676,204.1341,203.4689,203.4784,8211.0
2019-09-24 11:40:00,214.15,214.15,213.56,213.62,11340.0,203.4879,203.4879,202.9273,202.9843,11340.0
2019-09-24 11:50:00,213.8,213.93,213.56,213.84,5941.0,203.1554,203.2789,202.9273,203.1934,5941.0
2019-09-24 12:00:00,213.74,214.16,213.7,214.13,9636.0,203.0984,203.4974,203.0603,203.4689,9636.0
2019-09-24 12:10:00,214.12,214.12,213.56,213.56,7701.0,203.4594,203.4594,202.9273,202.9273,7701.0
2019-09-24 12:20:00,213.57,213.61,212.3,212.56,7405.0,202.9368,202.9748,201.73,201.9771,7405.0
2019-09-24 12:30:00,212.39,212.65,212.17,212.25,8389.0,201.8156,202.0626,201.6065,201.6825,8389.0
2019-09-24 12:40:00,212.18,212.3,211.78,212.26,35400.0,201.616,201.73,201.2359,201.692,35400.0
2019-09-24 12:50:00,212.22,212.22,211.65,211.91,6102.0,201.654,201.654,201.1124,201.3595,6102.0
2019-09-24 13:00:00,211.88,212.69,211.88,212.4,6367.0,201.331,202.1006,201.331,201.8251,6367.0
2019-09-24 13:10:00,212.47,212.51,212.04,212.12,6245.0,201.8916,201.9296,201.483,201.559,6245.0
2019-09-24 13:20:00,212.05,212.17,211.78,211.92,4800.0,201.4925,201.6065,201.2359,201.369,4800.0
2019-09-24 13:30:00,211.95,212.54,211.95,212.16,8780.0,201.3975,201.9581,201.3975,201.597,8780.0
2019-09-24 13:40:00,212.27,212.48,212.23,212.36,4500.0,201.7015,201.9011,201.6635,201.7871,4500.0
2019-09-24 13:50:00,212.43,212.57,212.14,212.17,9449.0,201.8536,201.9866,201.578,201.6065,9449.0
2019-09-24 14:00:00,212.16,212.19,211.38,211.38,7336.0,201.597,201.6255,200.8558,200.8558,7336.0
2019-09-24 14:10:00,211.31,213.03,211.27,212.47,28042.0,200.7893,202.4237,200.7513,201.8916,28042.0
2019-09-24 14:20:00,212.51,212.55,212.03,212.03,6856.0,201.9296,201.9676,201.4735,201.4735,6856.0
2019-09-24 14:30:00,212.13,212.28,211.18,211.43,17015.0,201.5685,201.711,200.6658,200.9034,17015.0
2019-09-24 14:40:00,211.36,211.61,211.05,211.55,3538.0,200.8368,201.0744,200.5423,201.0174,3538.0
2019-09-24 14:50:00,211.58,211.72,211.42,211.45,9726.0,201.0459,201.1789,200.8939,200.9224,9726.0
2019-09-24 15:00:00,211.44,211.75,211.21,211.53,9251.0,200.9129,201.2074,200.6943,200.9984,9251.0
2019-09-24 15:10:00,211.43,211.74,211.28,211.54,10497.0,200.9034,201.1979,200.7608,201.0079,10497.0
2019-09-24 15:20:00,211.54,211.6,210.91,211.24,10691.0,201.0079,201.0649,200.4092,200.7228,10691.0
2019-09-24 15:30:00,211.11,211.17,210.49,210.63,17222.0,200.5993,200.6563,200.0102,200.1432,17222.0
2019-09-24 15:40:00,210.52,211.07,210.48,211.03,21804.0,200.0387,200.5613,200.0007,200.5233,21804.0
2019-09-24 15:50:00,211.03,211.17,210.56,210.6,150263.0,200.5233,200.6563,200.0767,200.1147,150263.0
2019-09-25 09:30:00,210.87,211.76,210.81,210.98,25085.0,200.3712,201.2169,200.3142,200.4758,25085.0
2019-09-25 09:40:00,211.05,211.92,210.8,210.98,10412.0,200.5423,201.369,200.3047,200.4758,10412.0
2019-09-25 09:50:00,210.96,211.47,210.33,211.25,7969.0,200.4568,200.9414,199.8581,200.7323,7969.0
2019-09-25 10:00:00,211.28,211.48,210.36,211.17,12435.0,200.7608,200.9509,199.8866,200.6563,12435.0
2019-09-25 10:10:00,211.08,211.33,210.74,210.92,6233.0,200.5708,200.8083,200.2477,200.4188,6233.0
2019-09-25 10:20:00,210.96,211.51,210.8,211.51,5151.0,200.4568,200.9794,200.3047,200.9794,5151.0
2019-09-25 10:30:00,211.64,211.97,211.47,211.89,5318.0,201.1029,201.4165,200.9414,201.3405,5318.0
2019-09-25 10:40:00,211.88,212.1,211.45,211.45,8469.0,201.331,201.54,200.9224,200.9224,8469.0
2019-09-25 10:50:00,211.44,212.4,211.2,212.0,11728.0,200.9129,201.8251,200.6848,201.445,11728.0
2019-09-25 11:00:00,212.09,212.95,212.09,212.79,8176.0,201.5305,202.3477,201.5305,202.1956,8176.0
2019-09-25 11:10:00,212.67,212.87,212.48,212.69,5738.0,202.0816,202.2717,201.9011,202.1006,5738.0
2019-09-25 11:20:00,212.72,212.84,212.43,212.55,9589.0,202.1291,202.2432,201.8536,201.9676,9589.0
2019-09-25 11:30:00,212.65,212.71,212.38,212.71,6625.0,202.0626,202.1196,201.8061,202.1196,6625.0
2019-09-25 11:40:00,212.76,212.78,212.56,212.64,4473.0,202.1671,202.1861,201.9771,202.0531,4473.0
2019-09-25 11:50:00,212.65,212.83,212.46,212.64,6427.0,202.0626,202.2337,201.8821,202.0531,6427.0
2019-09-25 12:00:00,212.67,213.06,212.57,212.93,10099.0,202.0816,202.4522,201.9866,202.3287,10099.0
2019-09-25 12:10:00,212.86,212.9,212.36,212.46,3100.0,202.2622,202.3002,201.7871,201.8821,3100.0
2019-09-25 12:20:00,212.47,212.64,212.23,212.6,5688.0,201.8916,202.0531,201.6635,202.0151,5688.0
2019-09-25 12:30:00,212.65,212.75,212.57,212.6,5001.0,202.0626,202.1576,201.9866,202.0151,5001.0
2019-09-25 12:40:00,212.62,212.72,212.45,212.5,6900.0,202.0341,202.1291,201.8726,201.9201,6900.0
2019-09-25 12:50:00,212.53,212.62,212.27,212.38,11395.0,201.9486,202.0341,201.7015,201.8061,11395.0
2019-09-25 13:00:00,212.4,212.64,212.32,212.56,7732.0,201.8251,202.0531,201.749,201.9771,7732.0
2019-09-25 13:10:00,212.48,212.61,212.34,212.39,4501.0,201.9011,202.0246,201.7681,201.8156,4501.0
2019-09-25 13:20:00,212.43,212.51,212.3,212.45,3701.0,201.8536,201.9296,201.73,201.8726,3701.0
2019-09-25 13:30:00,212.43,212.59,212.37,212.51,11789.0,201.8536,202.0056,201.7966,201.9296,11789.0
2019-09-25 13:40:00,212.46,212.63,212.43,212.49,6361.0,201.8821,202.0436,201.8536,201.9106,6361.0
2019-09-25 13:50:00,212.49,212.64,212.45,212.58,4759.0,201.9106,202.0531,201.8726,201.9961,4759.0
2019-09-25 14:00:00,212.59,212.76,212.46,212.55,39533.0,202.0056,202.1671,201.8821,201.9676,39533.0
2019-09-25 14:10:00,212.52,212.66,212.51,212.62,14497.0,201.9391,202.0721,201.9296,202.0341,14497.0
2019-09-25 14:20:00,212.6,213.25,212.54,213.12,27513.0,202.0151,202.6327,201.9581,202.5092,27513.0
2019-09-25 14:30:00,213.05,213.29,212.95,213.29,5259.0,202.4427,202.6708,202.3477,202.6708,5259.0
2019-09-25 14:40:00,213.3,213.66,213.28,213.55,4556.0,202.6803,203.0223,202.6613,202.9178,4556.0
2019-09-25 14:50:00,213.59,213.73,213.51,213.62,6516.0,202.9558,203.0888,202.8798,202.9843,6516.0
2019-09-25 15:00:00,213.64,213.67,213.48,213.63,6019.0,203.0033,203.0318,202.8513,202.9938,6019.0
2019-09-25 15:10:00,213.7,213.9,213.63,213.68,11838.0,203.0603,203.2504,202.9938,203.0413,11838.0
2019-09-25 15:20:00,213.65,213.9,213.65,213.78,8739.0,203.0128,203.2504,203.0128,203.1364,8739.0
2019-09-25 15:30:00,213.79,213.99,213.66,213.99,9327.0,203.1459,203.3359,203.0223,203.3359,9327.0
2019-09-25 15:40:00,213.97,214.12,213.95,214.05,18662.0,203.3169,203.4594,203.2979,203.3929,18662.0
2019-09-25 15:50:00,214.06,214.28,213.62,213.72,47894.0,203.4024,203.6115,202.9843,203.0793,47894.0
2019-09-26 09:30:00,213.83,214.2,212.89,212.89,6200.0,203.1839,203.5354,202.2907,202.2907,6200.0
2019-09-26 09:40:00,212.66,213.42,212.6,213.27,7200.0,202.0721,202.7943,202.0151,202.6518,7200.0
2019-09-26 09:50:00,213.41,213.94,213.28,213.69,5234.0,202.7848,203.2884,202.6613,203.0508,5234.0
2019-09-26 10:00:00,213.48,213.48,212.37,212.37,10150.0,202.8513,202.8513,201.7966,201.7966,10150.0
2019-09-26 10:10:00,212.44,212.6,211.74,211.74,6002.0,201.8631,202.0151,201.1979,201.1979,6002.0
2019-09-26 10:20:00,211.78,212.14,211.71,212.11,4176.0,201.2359,201.578,201.1694,201.5495,4176.0
2019-09-26 10:30:00,212.23,212.23,211.87,212.05,11540.0,201.6635,201.6635,201.3215,201.4925,11540.0
2019-09-26 10:40:00,212.09,212.54,211.84,212.54,8045.0,201.5305,201.9581,201.2929,201.9581,8045.0
2019-09-26 10:50:00,212.64,212.9,212.44,212.66,4330.0,202.0531,202.3002,201.8631,202.0721,4330.0
2019-09-26 11:00:00,212.74,212.74,212.13,212.18,3514.0,202.1481,202.1481,201.5685,201.616,3514.0
2019-09-26 11:10:00,212.26,212.49,211.97,212.05,3384.0,201.692,201.9106,201.4165,201.4925,3384.0
2019-09-26 11:20:00,212.02,212.21,211.76,212.12,4811.0,201.464,201.6445,201.2169,201.559,4811.0
2019-09-26 11:30:00,212.22,212.59,212.09,212.29,3919.0,201.654,202.0056,201.5305,201.7205,3919.0
2019-09-26 11:40:00,212.12,212.13,211.9,212.1,3502.0,201.559,201.5685,201.35,201.54,3502.0
2019-09-26 11:50:00,212.12,212.3,211.98,212.23,2220.0,201.559,201.73,201.426,201.6635,2220.0
2019-09-26 12:00:00,212.27,212.74,212.18,212.66,6448.0,201.7015,202.1481,201.616,202.0721,6448.0
2019-09-26 12:10:00,212.67,212.9,212.67,212.81,5986.0,202.0816,202.3002,202.0816,202.2147,5986.0
2019-09-26 12:20:00,212.86,212.97,212.51,212.97,6565.0,202.2622,202.3667,201.9296,202.3667,6565.0
2019-09-26 12:30:00,212.99,213.12,212.83,213.11,2490.0,202.3857,202.5092,202.2337,202.4997,2490.0
2019-09-26 12:40:00,213.03,213.08,212.92,213.01,2296.0,202.4237,202.4712,202.3192,202.4047,2296.0
2019-09-26 12:50:00,212.97,213.18,212.91,213.13,3326.0,202.3667,202.5662,202.3097,202.5187,3326.0
2019-09-26 13:00:00,213.18,213.34,213.13,213.17,3748.0,202.5662,202.7183,202.5187,202.5567,3748.0
2019-09-26 13:10:00,213.18,213.25,213.09,213.14,15053.0,202.5662,202.6327,202.4807,202.5282,15053.0
2019-09-26 13:20:00,213.09,213.09,212.92,212.94,3500.0,202.4807,202.4807,202.3192,202.3382,3500.0
2019-09-26 13:30:00,213.0,213.33,212.99,213.33,2325.0,202.3952,202.7088,202.3857,202.7088,2325.0
2019-09-26 13:40:00,213.38,213.65,213.32,213.54,2520.0,202.7563,203.0128,202.6993,202.9083,2520.0
2019-09-26 13:50:00,213.5,213.8,213.48,213.8,3644.0,202.8703,203.1554,202.8513,203.1554,3644.0
2019-09-26 14:00:00,213.85,214.43,213.85,214.43,3634.0,203.2029,203.754,203.2029,203.754,3634.0
2019-09-26 14:10:00,214.42,214.42,213.94,214.06,3345.0,203.7445,203.7445,203.2884,203.4024,3345.0
2019-09-26 14:20:00,214.08,214.12,213.95,213.95,3172.0,203.4214,203.4594,203.2979,203.2979,3172.0
2019-09-26 14:30:00,214.04,214.12,213.75,213.89,4158.0,203.3834,203.4594,203.1079,203.2409,4158.0
2019-09-26 14:40:00,213.84,214.0,213.84,213.9,2298.0,203.1934,203.3454,203.1934,203.2504,2298.0
2019-09-26 14:50:00,213.93,213.95,213.58,213.67,3787.0,203.2789,203.2979,202.9463,203.0318,3787.0
2019-09-26 15:00:00,213.5,213.75,213.39,213.69,4810.0,202.8703,203.1079,202.7658,203.0508,4810.0
2019-09-26 15:10:00,213.73,213.88,213.65,213.77,4330.0,203.0888,203.2314,203.0128,203.1269,4330.0
2019-09-26 15:20:00,213.64,214.02,213.62,214.02,6947.0,203.0033,203.3644,202.9843,203.3644,6947.0
2019-09-26 15:30:00,213.99,214.15,213.9,213.9,4822.0,203.3359,203.4879,203.2504,203.2504,4822.0
2019-09-26 15:40:00,213.95,213.95,213.5,213.66,9902.0,203.2979,203.2979,202.8703,203.0223,9902.0
2019-09-26 15:50:00,213.57,213.73,213.13,213.22,40589.0,202.9368,203.0888,202.5187,202.6042,40589.0
2019-09-27 09:30:00,215.44,215.74,213.56,214.08,14346.0,204.7137,204.9988,202.9273,203.4214,14346.0
2019-09-27 09:40:00,214.06,214.06,212.97,212.97,3600.0,203.4024,203.4024,202.3667,202.3667,3600.0
2019-09-27 09:50:00,212.95,213.09,212.24,212.58,6481.0,202.3477,202.4807,201.673,201.9961,6481.0
2019-09-27 10:00:00,212.59,213.01,212.34,212.91,12372.0,202.0056,202.4047,201.7681,202.3097,12372.0
2019-09-27 10:10:00,212.9,213.07,212.24,212.39,6406.0,202.3002,202.4617,201.673,201.8156,6406.0
2019-09-27 10:20:00,212.42,213.21,212.42,213.21,6115.0,201.8441,202.5947,201.8441,202.5947,6115.0
2019-09-27 10:30:00,213.2,213.25,212.86,213.25,13102.0,202.5852,202.6327,202.2622,202.6327,13102.0
2019-09-27 10:40:00,213.44,214.27,213.35,214.23,3540.0,202.8133,203.602,202.7278,203.564,3540.0
2019-09-27 10:50:00,214.11,214.61,214.1,214.61,2559.0,203.4499,203.925,203.4404,203.925,2559.0
2019-09-27 11:00:00,214.53,214.63,214.3,214.31,7136.0,203.849,203.944,203.6305,203.64,7136.0
2019-09-27 11:10:00,214.22,214.38,213.87,213.87,7316.0,203.5545,203.7065,203.2219,203.2219,7316.0
2019-09-27 11:20:00,213.91,213.97,213.79,213.8,4670.0,203.2599,203.3169,203.1459,203.1554,4670.0
2019-09-27 11:30:00,213.77,213.77,209.02,209.69,93680.0,203.1269,203.1269,198.6133,199.25,93680.0
2019-09-27 11:40:00,209.48,209.94,205.62,207.39,83404.0,199.0504,199.4875,195.3826,197.0645,83404.0
2019-09-27 11:50:00,207.76,209.05,207.26,208.32,22006.0,197.4161,198.6419,196.941,197.9482,22006.0
2019-09-27 12:00:00,208.25,208.43,207.07,207.09,37533.0,197.8817,198.0527,196.7604,196.7794,37533.0
2019-09-27 12:10:00,207.09,207.5,206.7,206.71,25806.0,196.7794,197.169,196.4089,196.4184,25806.0
2019-09-27 12:20:00,206.69,207.0,206.3,206.99,28308.0,196.3994,196.6939,196.0288,196.6844,28308.0
2019-09-27 12:30:00,206.83,207.69,206.62,207.6,23720.0,196.5324,197.3496,196.3328,197.264,23720.0
2019-09-27 12:40:00,207.68,207.76,206.8,206.81,12041.0,197.3401,197.4161,196.5039,196.5134,12041.0
2019-09-27 12:50:00,206.78,206.88,205.52,205.53,26448.0,196.4849,196.5799,195.2876,195.2971,26448.0
2019-09-27 13:00:00,205.41,205.95,204.79,205.18,61326.0,195.1831,195.6962,194.594,194.9645,61326.0
2019-09-27 13:10:00,205.31,206.0,205.0,205.84,37986.0,195.0881,195.7437,194.7935,195.5917,37986.0
2019-09-27 13:20:00,206.0,206.0,205.34,205.82,39601.0,195.7437,195.7437,195.1166,195.5727,39601.0
2019-09-27 13:30:00,205.92,206.66,205.89,206.35,15067.0,195.6677,196.3708,195.6392,196.0763,15067.0
2019-09-27 13:40:00,206.5,206.72,205.89,205.97,15968.0,196.2188,196.4279,195.6392,195.7152,15968.0
2019-09-27 13:50:00,205.97,206.39,205.66,206.22,36238.0,195.7152,196.1143,195.4206,195.9528,36238.0
2019-09-27 14:00:00,206.21,206.21,205.19,205.24,12018.0,195.9433,195.9433,194.974,195.0215,12018.0
2019-09-27 14:10:00,205.14,205.21,204.45,204.72,16663.0,194.9265,194.993,194.2709,194.5274,16663.0
2019-09-27 14:20:00,204.65,204.9,204.49,204.61,9084.0,194.4609,194.6985,194.3089,194.4229,9084.0
2019-09-27 14:30:00,204.49,204.82,204.26,204.56,17755.0,194.3089,194.6225,194.0903,194.3754,17755.0
2019-09-27 14:40:00,204.49,204.62,203.84,203.96,21659.0,194.3089,194.4324,193.6912,193.8053,21659.0
2019-09-27 14:50:00,203.95,204.51,203.67,204.22,21929.0,193.7958,194.3279,193.5297,194.0523,21929.0
2019-09-27 15:00:00,204.22,204.42,203.21,203.21,32652.0,194.0523,194.2424,193.0926,193.0926,32652.0
2019-09-27 15:10:00,203.36,204.49,203.32,204.38,15695.0,193.2351,194.3089,193.1971,194.2044,15695.0
2019-09-27 15:20:00,204.39,204.61,204.19,204.39,23580.0,194.2139,194.4229,194.0238,194.2139,23580.0
2019-09-27 15:30:00,204.42,205.77,204.4,205.71,31716.0,194.2424,195.5252,194.2234,195.4681,31716.0
2019-09-27 15:40:00,205.67,206.14,205.67,205.76,45696.0,195.4301,195.8767,195.4301,195.5157,45696.0
2019-09-27 15:50:00,205.79,206.36,205.53,205.93,115023.0,195.5442,196.0858,195.2971,195.6772,115023.0
2019-09-30 09:30:00,205.0,206.53,204.48,205.55,38777.0,194.7935,196.2473,194.2994,195.3161,38777.0
2019-09-30 09:40:00,205.61,207.0,205.6,206.96,9323.0,195.3731,196.6939,195.3636,196.6559,9323.0
2019-09-30 09:50:00,207.1,207.92,206.78,207.21,23336.0,196.7889,197.5681,196.4849,196.8935,23336.0
2019-09-30 10:00:00,207.31,207.95,207.27,207.27,6519.0,196.9885,197.5966,196.9505,196.9505,6519.0
2019-09-30 10:10:00,207.29,207.43,206.77,206.81,8399.0,196.9695,197.1025,196.4754,196.5134,8399.0
2019-09-30 10:20:00,206.77,207.14,206.57,206.88,16505.0,196.4754,196.827,196.2853,196.5799,16505.0
2019-09-30 10:30:00,206.94,207.1,206.82,207.01,6761.0,196.6369,196.7889,196.5229,196.7034,6761.0
2019-09-30 10:40:00,207.08,207.19,206.63,206.63,6826.0,196.7699,196.8745,196.3423,196.3423,6826.0
2019-09-30 10:50:00,206.56,206.76,206.16,206.16,6714.0,196.2758,196.4659,195.8957,195.8957,6714.0
2019-09-30 11:00:00,206.1,206.33,205.54,205.87,9068.0,195.8387,196.0573,195.3066,195.6202,9068.0
2019-09-30 11:10:00,205.88,205.94,205.61,205.65,7471.0,195.6297,195.6867,195.3731,195.4111,7471.0
2019-09-30 11:20:00,205.7,206.02,205.62,205.97,5690.0,195.4586,195.7627,195.3826,195.7152,5690.0
2019-09-30 11:30:00,205.93,205.93,205.68,205.68,4728.0,195.6772,195.6772,195.4396,195.4396,4728.0
2019-09-30 11:40:00,205.58,205.99,205.5,205.95,6649.0,195.3446,195.7342,195.2686,195.6962,6649.0
2019-09-30 11:50:00,205.89,205.99,205.63,205.91,5122.0,195.6392,195.7342,195.3921,195.6582,5122.0
2019-09-30 12:00:00,205.96,206.16,205.83,206.1,7933.0,195.7057,195.8957,195.5822,195.8387,7933.0
2019-09-30 12:10:00,206.08,206.39,206.05,206.26,6884.0,195.8197,196.1143,195.7912,195.9908,6884.0
2019-09-30 12:20:00,206.24,206.29,206.1,206.21,5689.0,195.9718,196.0193,195.8387,195.9433,5689.0
2019-09-30 12:30:00,206.26,206.32,205.99,206.02,7083.0,195.9908,196.0478,195.7342,195.7627,7083.0
2019-09-30 12:40:00,206.1,206.47,206.1,206.25,9983.0,195.8387,196.1903,195.8387,195.9813,9983.0
2019-09-30 12:50:00,206.29,206.35,206.16,206.23,4410.0,196.0193,196.0763,195.8957,195.9623,4410.0
2019-09-30 13:00:00,206.26,206.72,206.19,206.58,12229.0,195.9908,196.4279,195.9242,196.2948,12229.0
2019-09-30 13:10:00,206.67,206.79,206.55,206.75,8222.0,196.3804,196.4944,196.2663,196.4564,8222.0
2019-09-30 13:20:00,206.76,206.84,206.51,206.51,3425.0,196.4659,196.5419,196.2283,196.2283,3425.0
2019-09-30 13:30:00,206.49,206.58,206.21,206.24,9171.0,196.2093,196.2948,195.9433,195.9718,9171.0
2019-09-30 13:40:00,206.3,206.3,206.17,206.22,6212.0,196.0288,196.0288,195.9052,195.9528,6212.0
2019-09-30 13:50:00,206.19,206.19,205.66,205.66,7442.0,195.9242,195.9242,195.4206,195.4206,7442.0
2019-09-30 14:00:00,205.66,205.75,205.54,205.59,10039.0,195.4206,195.5062,195.3066,195.3541,10039.0
2019-09-30 14:10:00,205.53,205.71,205.36,205.56,28165.0,195.2971,195.4681,195.1356,195.3256,28165.0
2019-09-30 14:20:00,205.56,205.64,205.16,205.16,6205.0,195.3256,195.4016,194.9455,194.9455,6205.0
2019-09-30 14:30:00,205.23,205.23,204.9,204.9,10018.0,195.012,195.012,194.6985,194.6985,10018.0
2019-09-30 14:40:00,204.95,205.39,204.94,205.2,8746.0,194.746,195.1641,194.7365,194.9835,8746.0
2019-09-30 14:50:00,205.19,205.23,204.89,204.89,9658.0,194.974,195.012,194.689,194.689,9658.0
2019-09-30 15:00:00,204.93,205.29,204.93,205.28,11372.0,194.727,195.0691,194.727,195.0596,11372.0
2019-09-30 15:10:00,205.32,205.37,205.2,205.25,6576.0,195.0976,195.1451,194.9835,195.031,6576.0
2019-09-30 15:20:00,205.25,205.6,205.14,205.37,12442.0,195.031,195.3636,194.9265,195.1451,12442.0
2019-09-30 15:30:00,205.36,205.36,204.89,205.0,17778.0,195.1356,195.1356,194.689,194.7935,17778.0
2019-09-30 15:40:00,204.99,205.25,204.69,204.86,35830.0,194.784,195.031,194.4989,194.6605,35830.0
2019-09-30 15:50:00,204.71,205.18,204.68,204.68,125710.0,194.5179,194.9645,194.4894,194.4894,125710.0
2019-10-01 09:30:00,205.48,205.77,204.83,204.83,15816.0,195.2496,195.5252,194.632,194.632,15816.0
2019-10-01 09:40:00,204.73,204.73,203.77,204.01,13995.0,194.5369,194.5369,193.6247,193.8528,13995.0
2019-10-01 09:50:00,203.89,205.31,203.88,205.31,7689.0,193.7388,195.0881,193.7293,195.0881,7689.0
2019-10-01 10:00:00,205.36,205.36,203.97,204.01,9846.0,195.1356,195.1356,193.8148,193.8528,9846.0
2019-10-01 10:10:00,203.9,204.52,203.85,204.45,7934.0,193.7483,194.3374,193.7008,194.2709,7934.0
2019-10-01 10:20:00,204.34,205.31,204.14,205.31,5395.0,194.1664,195.0881,193.9763,195.0881,5395.0
2019-10-01 10:30:00,205.34,205.89,205.33,205.71,11497.0,195.1166,195.6392,195.1071,195.4681,11497.0
2019-10-01 10:40:00,205.66,205.73,204.93,204.93,21839.0,195.4206,195.4872,194.727,194.727,21839.0
2019-10-01 10:50:00,204.83,205.2,204.63,204.8,20451.0,194.632,194.9835,194.4419,194.6035,20451.0
2019-10-01 11:00:00,204.68,204.76,203.73,204.16,39690.0,194.4894,194.5654,193.5867,193.9953,39690.0
2019-10-01 11:10:00,204.53,204.67,204.06,204.65,3839.0,194.3469,194.4799,193.9003,194.4609,3839.0
2019-10-01 11:20:00,204.65,205.14,204.64,205.03,4495.0,194.4609,194.9265,194.4514,194.822,4495.0
2019-10-01 11:30:00,205.04,205.11,204.67,204.67,5760.0,194.8315,194.898,194.4799,194.4799,5760.0
2019-10-01 11:40:00,204.69,204.69,203.68,203.68,7286.0,194.4989,194.4989,193.5392,193.5392,7286.0
2019-10-01 11:50:00,203.74,203.88,203.37,203.53,9388.0,193.5962,193.7293,193.2447,193.3967,9388.0
2019-10-01 12:00:00,203.51,203.59,203.19,203.47,7591.0,193.3777,193.4537,193.0736,193.3397,7591.0
2019-10-01 12:10:00,203.41,203.48,202.87,203.07,6750.0,193.2827,193.3492,192.7695,192.9596,6750.0
2019-10-01 12:20:00,203.08,203.74,203.08,203.54,6418.0,192.9691,193.5962,192.9691,193.4062,6418.0
2019-10-01 12:30:00,203.59,203.67,203.33,203.51,4835.0,193.4537,193.5297,193.2066,193.3777,4835.0
2019-10-01 12:40:00,203.38,203.81,203.37,203.78,4256.0,193.2542,193.6627,193.2447,193.6342,4256.0
2019-10-01 12:50:00,203.81,203.81,203.61,203.61,3164.0,193.6627,193.6627,193.4727,193.4727,3164.0
2019-10-01 13:00:00,203.65,203.67,203.09,203.17,13174.0,193.5107,193.5297,192.9786,193.0546,13174.0
2019-10-01 13:10:00,202.98,203.06,202.89,202.94,4600.0,192.8741,192.9501,192.7885,192.8361,4600.0
2019-10-01 13:20:00,203.01,203.19,202.96,202.97,3707.0,192.9026,193.0736,192.8551,192.8646,3707.0
2019-10-01 13:30:00,202.95,203.06,202.63,202.81,5433.0,192.8456,192.9501,192.5415,192.7125,5433.0
2019-10-01 13:40:00,202.89,203.19,202.84,203.06,5333.0,192.7885,193.0736,192.741,192.9501,5333.0
2019-10-01 13:50:00,203.07,203.07,202.76,202.89,8939.0,192.9596,192.9596,192.665,192.7885,8939.0
2019-10-01 14:00:00,202.88,203.03,202.6,202.6,4499.0,192.779,192.9216,192.513,192.513,4499.0
2019-10-01 14:10:00,202.6,202.96,202.6,202.86,3849.0,192.513,192.8551,192.513,192.76,3849.0
2019-10-01 14:20:00,202.85,202.88,202.47,202.65,12961.0,192.7505,192.779,192.3895,192.5605,12961.0
2019-10-01 14:30:00,202.62,202.96,202.47,202.56,11496.0,192.532,192.8551,192.3895,192.475,11496.0
2019-10-01 14:40:00,202.56,202.89,202.56,202.79,5758.0,192.475,192.7885,192.475,192.6935,5758.0
2019-10-01 14:50:00,202.74,202.89,202.71,202.82,7997.0,192.646,192.7885,192.6175,192.722,7997.0
2019-10-01 15:00:00,202.85,203.26,202.85,203.07,6325.0,192.7505,193.1401,192.7505,192.9596,6325.0
2019-10-01 15:10:00,203.08,203.08,202.54,202.64,8817.0,192.9691,192.9691,192.456,192.551,8817.0
2019-10-01 15:20:00,202.64,202.94,202.54,202.94,9656.0,192.551,192.8361,192.456,192.8361,9656.0
2019-10-01 15:30:00,202.98,203.04,202.2,202.27,20956.0,192.8741,192.9311,192.1329,192.1994,20956.0
2019-10-01 15:40:00,202.19,202.22,201.64,201.64,30204.0,192.1234,192.1519,191.6008,191.6008,30204.0
2019-10-01 15:50:00,201.71,202.01,201.38,201.53,98490.0,191.6673,191.9524,191.3537,191.4963,98490.0
2019-10-02 09:30:00,199.85,200.26,199.12,200.15,19180.0,189.8999,190.2895,189.2062,190.185,19180.0
2019-10-02 09:40:00,200.16,200.43,199.63,199.95,8365.0,190.1945,190.451,189.6909,189.9949,8365.0
2019-10-02 09:50:00,199.93,200.4,199.73,200.35,22895.0,189.9759,190.4225,189.7859,190.375,22895.0
2019-10-02 10:00:00,200.34,200.84,199.64,200.55,22609.0,190.3655,190.8406,189.7004,190.5651,22609.0
2019-10-02 10:10:00,200.55,200.68,200.08,200.52,17587.0,190.5651,190.6886,190.1185,190.5365,17587.0
2019-10-02 10:20:00,200.42,200.71,199.71,199.85,35413.0,190.4415,190.7171,189.7669,189.8999,35413.0
2019-10-02 10:30:00,199.75,199.75,198.56,198.56,9508.0,189.8049,189.8049,188.6741,188.6741,9508.0
2019-10-02 10:40:00,198.59,198.82,198.09,198.09,15207.0,188.7026,188.9212,188.2275,188.2275,15207.0
2019-10-02 10:50:00,198.03,198.66,197.95,198.44,10861.0,188.1705,188.7692,188.0945,188.5601,10861.0
2019-10-02 11:00:00,198.39,199.23,198.26,199.13,7225.0,188.5126,189.3108,188.3891,189.2158,7225.0
2019-10-02 11:10:00,199.04,199.09,198.52,198.81,10723.0,189.1302,189.1777,188.6361,188.9117,10723.0
2019-10-02 11:20:00,199.09,199.28,198.78,199.21,12253.0,189.1777,189.3583,188.8832,189.2918,12253.0
2019-10-02 11:30:00,199.21,199.37,198.4,198.78,15724.0,189.2918,189.4438,188.5221,188.8832,15724.0
2019-10-02 11:40:00,198.94,198.95,198.45,198.56,6085.0,189.0352,189.0447,188.5696,188.6741,6085.0
2019-10-02 11:50:00,198.56,198.85,198.43,198.77,14347.0,188.6741,188.9497,188.5506,188.8737,14347.0
2019-10-02 12:00:00,198.67,198.67,198.11,198.2,11634.0,188.7787,188.7787,188.2465,188.3321,11634.0
2019-10-02 12:10:00,198.1,198.1,197.69,197.89,8395.0,188.237,188.237,187.8474,188.0375,8395.0
2019-10-02 12:20:00,197.85,197.88,197.52,197.69,11611.0,187.9995,188.028,187.6859,187.8474,11611.0
2019-10-02 12:30:00,197.65,197.82,197.34,197.34,6987.0,187.8094,187.971,187.5149,187.5149,6987.0
2019-10-02 12:40:00,197.36,197.42,197.04,197.14,8960.0,187.5339,187.5909,187.2298,187.3248,8960.0
2019-10-02 12:50:00,197.09,197.3,196.98,197.09,23118.0,187.2773,187.4769,187.1728,187.2773,23118.0
2019-10-02 13:00:00,197.09,197.52,196.97,197.48,10602.0,187.2773,187.6859,187.1633,187.6479,10602.0
2019-10-02 13:10:00,197.55,197.9,197.52,197.53,9685.0,187.7144,188.047,187.6859,187.6954,9685.0
2019-10-02 13:20:00,197.45,197.72,197.2,197.64,7478.0,187.6194,187.876,187.3818,187.7999,7478.0
2019-10-02 13:30:00,197.59,197.68,197.29,197.44,12751.0,187.7524,187.8379,187.4674,187.6099,12751.0
2019-10-02 13:40:00,197.48,197.52,197.07,197.07,26420.0,187.6479,187.6859,187.2583,187.2583,26420.0
2019-10-02 13:50:00,197.07,197.13,196.88,196.91,13720.0,187.2583,187.3153,187.0778,187.1063,13720.0
2019-10-02 14:00:00,196.86,196.86,196.47,196.51,28484.0,187.0588,187.0588,186.6882,186.7262,28484.0
2019-10-02 14:10:00,196.45,196.65,196.33,196.6,17546.0,186.6692,186.8592,186.5552,186.8117,17546.0
2019-10-02 14:20:00,196.64,197.01,196.54,196.83,25544.0,186.8497,187.2013,186.7547,187.0303,25544.0
2019-10-02 14:30:00,196.85,197.18,196.74,197.17,10855.0,187.0493,187.3628,186.9447,187.3533,10855.0
2019-10-02 14:40:00,197.3,197.73,197.12,197.66,10398.0,187.4769,187.8855,187.3058,187.8189,10398.0
2019-10-02 14:50:00,197.59,197.88,197.49,197.88,8580.0,187.7524,188.028,187.6574,188.028,8580.0
2019-10-02 15:00:00,197.96,197.99,197.54,197.69,11900.0,188.104,188.1325,187.7049,187.8474,11900.0
2019-10-02 15:10:00,197.76,198.21,197.76,198.09,9997.0,187.914,188.3416,187.914,188.2275,9997.0
2019-10-02 15:20:00,198.05,198.38,197.89,197.89,12497.0,188.1895,188.5031,188.0375,188.0375,12497.0
2019-10-02 15:30:00,197.73,197.93,197.56,197.63,33678.0,187.8855,188.0755,187.7239,187.7904,33678.0
2019-10-02 15:40:00,197.63,197.68,196.85,196.94,50610.0,187.7904,187.8379,187.0493,187.1348,50610.0
2019-10-02 15:50:00,196.92,196.93,196.59,196.83,132707.0,187.1158,187.1253,186.8022,187.0303,132707.0
2019-10-03 09:30:00,197.17,197.95,197.17,197.53,14032.0,187.3533,188.0945,187.3533,187.6954,14032.0
2019-10-03 09:40:00,197.66,197.95,197.55,197.7,6911.0,187.8189,188.0945,187.7144,187.8569,6911.0
2019-10-03 09:50:00,197.79,198.44,197.76,198.24,4422.0,187.9425,188.5601,187.914,188.3701,4422.0
2019-10-03 10:00:00,197.99,198.02,195.57,195.92,20505.0,188.1325,188.161,185.833,186.1656,20505.0
2019-10-03 10:10:00,195.96,197.27,195.96,197.23,12976.0,186.2036,187.4484,186.2036,187.4103,12976.0
2019-10-03 10:20:00,197.3,198.7,197.27,198.14,23308.0,187.4769,188.8072,187.4484,188.275,23308.0
2019-10-03 10:30:00,198.0,198.02,197.56,197.79,5550.0,188.142,188.161,187.7239,187.9425,5550.0
2019-10-03 10:40:00,197.54,197.65,197.18,197.45,4397.0,187.7049,187.8094,187.3628,187.6194,4397.0
2019-10-03 10:50:00,197.52,197.57,196.95,197.49,4200.0,187.6859,187.7334,187.1443,187.6574,4200.0
2019-10-03 11:00:00,197.45,199.0,197.32,198.79,12956.0,187.6194,189.0922,187.4959,188.8927,12956.0
2019-10-03 11:10:00,198.83,199.4,198.67,199.37,6935.0,188.9307,189.4723,188.7787,189.4438,6935.0
2019-10-03 11:20:00,199.36,199.46,198.58,198.58,3650.0,189.4343,189.5293,188.6931,188.6931,3650.0
2019-10-03 11:30:00,198.66,198.77,198.29,198.29,9007.0,188.7692,188.8737,188.4176,188.4176,9007.0
2019-10-03 11:40:00,198.38,198.86,198.29,198.52,3900.0,188.5031,188.9592,188.4176,188.6361,3900.0
2019-10-03 11:50:00,198.59,198.62,198.23,198.35,5150.0,188.7026,188.7311,188.3606,188.4746,5150.0
2019-10-03 12:00:00,198.42,198.45,197.85,198.0,9523.0,188.5411,188.5696,187.9995,188.142,9523.0
2019-10-03 12:10:00,198.0,198.42,197.63,197.63,7481.0,188.142,188.5411,187.7904,187.7904,7481.0
2019-10-03 12:20:00,197.66,198.3,197.64,198.21,4344.0,187.8189,188.4271,187.7999,188.3416,4344.0
2019-10-03 12:30:00,198.23,198.53,198.23,198.33,6579.0,188.3606,188.6456,188.3606,188.4556,6579.0
2019-10-03 12:40:00,198.35,199.4,198.35,199.28,15573.0,188.4746,189.4723,188.4746,189.3583,15573.0
2019-10-03 12:50:00,199.34,200.07,199.29,199.71,11434.0,189.4153,190.1089,189.3678,189.7669,11434.0
2019-10-03 13:00:00,199.71,199.71,199.24,199.26,5724.0,189.7669,189.7669,189.3203,189.3393,5724.0
2019-10-03 13:10:00,199.2,199.24,198.93,199.08,5630.0,189.2823,189.3203,189.0257,189.1682,5630.0
2019-10-03 13:20:00,199.11,199.21,199.02,199.03,4650.0,189.1967,189.2918,189.1112,189.1207,4650.0
2019-10-03 13:30:00,198.99,199.23,198.99,199.14,3678.0,189.0827,189.3108,189.0827,189.2253,3678.0
2019-10-03 13:40:00,199.24,199.88,199.24,199.75,7700.0,189.3203,189.9284,189.3203,189.8049,7700.0
2019-10-03 13:50:00,199.7,199.85,199.56,199.85,4027.0,189.7574,189.8999,189.6243,189.8999,4027.0
2019-10-03 14:00:00,199.85,199.92,199.5,199.57,6143.0,189.8999,189.9664,189.5673,189.6338,6143.0
2019-10-03 14:10:00,199.55,199.62,199.35,199.39,6910.0,189.6148,189.6814,189.4248,189.4628,6910.0
2019-10-03 14:20:00,199.38,199.73,199.38,199.62,2945.0,189.4533,189.7859,189.4533,189.6814,2945.0
2019-10-03 14:30:00,199.57,199.7,199.48,199.56,6235.0,189.6338,189.7574,189.5483,189.6243,6235.0
2019-10-03 14:40:00,199.55,199.56,199.39,199.49,7386.0,189.6148,189.6243,189.4628,189.5578,7386.0
2019-10-03 14:50:00,199.5,199.51,199.19,199.3,6300.0,189.5673,189.5768,189.2728,189.3773,6300.0
2019-10-03 15:00:00,199.3,199.33,198.98,199.12,10016.0,189.3773,189.4058,189.0732,189.2062,10016.0
2019-10-03 15:10:00,199.1,199.25,198.86,198.93,8852.0,189.1872,189.3298,188.9592,189.0257,8852.0
2019-10-03 15:20:00,198.94,199.01,198.9,199.0,9495.0,189.0352,189.1017,188.9972,189.0922,9495.0
2019-10-03 15:30:00,199.0,199.16,198.9,199.15,8083.0,189.0922,189.2443,188.9972,189.2348,8083.0
2019-10-03 15:40:00,199.15,199.24,198.74,198.76,25327.0,189.2348,189.3203,188.8452,188.8642,25327.0
2019-10-03 15:50:00,198.74,199.64,198.64,199.57,34299.0,188.8452,189.7004,188.7501,189.6338,34299.0
2019-10-04 09:30:00,200.08,201.45,199.83,201.39,14876.0,190.1185,191.4202,189.8809,191.3632,14876.0
2019-10-04 09:40:00,201.49,201.49,200.55,200.79,3701.0,191.4583,191.4583,190.5651,190.7931,3701.0
2019-10-04 09:50:00,200.76,201.08,200.62,200.85,4429.0,190.7646,191.0687,190.6316,190.8501,4429.0
2019-10-04 10:00:00,201.0,202.48,201.0,202.22,8355.0,190.9926,192.399,190.9926,192.1519,8355.0
2019-10-04 10:10:00,202.22,202.72,202.07,202.42,5607.0,192.1519,192.627,192.0094,192.3419,5607.0
2019-10-04 10:20:00,202.52,202.64,201.88,202.07,4011.0,192.437,192.551,191.8288,192.0094,4011.0
2019-10-04 10:30:00,202.0,202.17,201.83,201.92,7000.0,191.9429,192.1044,191.7813,191.8668,7000.0
2019-10-04 10:40:00,201.93,202.13,201.71,201.99,4200.0,191.8763,192.0664,191.6673,191.9334,4200.0
2019-10-04 10:50:00,202.1,202.52,202.1,202.19,5256.0,192.0379,192.437,192.0379,192.1234,5256.0
2019-10-04 11:00:00,202.22,202.58,202.05,202.58,9488.0,192.1519,192.494,191.9904,192.494,9488.0
2019-10-04 11:10:00,202.51,202.51,202.3,202.44,2484.0,192.4275,192.4275,192.2279,192.361,2484.0
2019-10-04 11:20:00,202.42,202.51,202.22,202.49,3875.0,192.3419,192.4275,192.1519,192.4085,3875.0
2019-10-04 11:30:00,202.47,202.74,202.35,202.74,4830.0,192.3895,192.646,192.2754,192.646,4830.0
2019-10-04 11:40:00,202.79,202.89,202.63,202.78,4150.0,192.6935,192.7885,192.5415,192.684,4150.0
2019-10-04 11:50:00,202.82,203.07,202.82,202.86,2400.0,192.722,192.9596,192.722,192.76,2400.0
2019-10-04 12:00:00,202.61,202.71,202.53,202.54,4869.0,192.5225,192.6175,192.4465,192.456,4869.0
2019-10-04 12:10:00,202.61,202.67,202.35,202.35,3612.0,192.5225,192.5795,192.2754,192.2754,3612.0
2019-10-04 12:20:00,202.38,202.46,202.22,202.23,3079.0,192.3039,192.38,192.1519,192.1614,3079.0
2019-10-04 12:30:00,202.23,202.51,202.19,202.44,1800.0,192.1614,192.4275,192.1234,192.361,1800.0
2019-10-04 12:40:00,202.46,202.51,202.33,202.51,1809.0,192.38,192.4275,192.2564,192.4275,1809.0
2019-10-04 12:50:00,202.61,202.88,202.57,202.72,2501.0,192.5225,192.779,192.4845,192.627,2501.0
2019-10-04 13:00:00,202.59,202.67,202.45,202.45,2200.0,192.5035,192.5795,192.3705,192.3705,2200.0
2019-10-04 13:10:00,202.5,202.59,202.27,202.53,4997.0,192.418,192.5035,192.1994,192.4465,4997.0
2019-10-04 13:20:00,202.52,202.65,202.49,202.61,3122.0,192.437,192.5605,192.4085,192.5225,3122.0
2019-10-04 13:30:00,202.81,202.96,202.77,202.77,3100.0,192.7125,192.8551,192.6745,192.6745,3100.0
2019-10-04 13:40:00,202.76,203.02,202.62,202.7,5756.0,192.665,192.9121,192.532,192.608,5756.0
2019-10-04 13:50:00,202.79,202.8,202.38,202.4,9203.0,192.6935,192.703,192.3039,192.3229,9203.0
2019-10-04 14:00:00,202.36,202.58,202.31,202.53,5724.0,192.2849,192.494,192.2374,192.4465,5724.0
2019-10-04 14:10:00,202.69,202.95,202.56,202.95,4195.0,192.5985,192.8456,192.475,192.8456,4195.0
2019-10-04 14:20:00,203.0,203.14,202.86,202.89,6255.0,192.8931,193.0261,192.76,192.7885,6255.0
2019-10-04 14:30:00,202.95,203.38,202.95,203.24,4149.0,192.8456,193.2542,192.8456,193.1211,4149.0
2019-10-04 14:40:00,203.23,203.24,202.92,202.92,6662.0,193.1116,193.1211,192.8171,192.8171,6662.0
2019-10-04 14:50:00,202.87,203.34,202.83,203.14,4868.0,192.7695,193.2161,192.7315,193.0261,4868.0
2019-10-04 15:00:00,203.13,203.18,202.96,203.04,3531.0,193.0166,193.0641,192.8551,192.9311,3531.0
2019-10-04 15:10:00,203.26,203.31,203.08,203.3,4809.0,193.1401,193.1876,192.9691,193.1781,4809.0
2019-10-04 15:20:00,203.31,203.52,203.15,203.35,8993.0,193.1876,193.3872,193.0356,193.2256,8993.0
2019-10-04 15:30:00,203.41,203.64,203.3,203.5,17851.0,193.2827,193.5012,193.1781,193.3682,17851.0
2019-10-04 15:40:00,203.5,203.55,203.31,203.55,20359.0,193.3682,193.4157,193.1876,193.4157,20359.0
2019-10-04 15:50:00,203.53,203.67,203.29,203.56,51546.0,193.3967,193.5297,193.1686,193.4252,51546.0
2019-10-07 09:30:00,204.83,206.97,204.83,206.53,58291.0,194.632,196.6654,194.632,196.2473,58291.0
2019-10-07 09:40:00,206.55,206.97,205.76,206.1,18539.0,196.2663,196.6654,195.5157,195.8387,18539.0
2019-10-07 09:50:00,206.35,207.53,206.2,206.44,23870.0,196.0763,197.1975,195.9338,196.1618,23870.0
2019-10-07 10:00:00,206.79,207.29,206.26,207.25,16454.0,196.4944,196.9695,195.9908,196.9315,16454.0
2019-10-07 10:10:00,207.31,207.77,207.09,207.14,21710.0,196.9885,197.4256,196.7794,196.827,21710.0
2019-10-07 10:20:00,207.18,207.53,207.14,207.34,14182.0,196.865,197.1975,196.827,197.017,14182.0
2019-10-07 10:30:00,207.24,207.64,207.17,207.28,14392.0,196.922,197.3021,196.8555,196.96,14392.0
2019-10-07 10:40:00,207.44,207.63,207.14,207.28,16464.0,197.112,197.2926,196.827,196.96,16464.0
2019-10-07 10:50:00,207.32,207.99,207.21,207.92,13005.0,196.998,197.6346,196.8935,197.5681,13005.0
2019-10-07 11:00:00,207.99,208.22,207.78,208.09,5919.0,197.6346,197.8532,197.4351,197.7297,5919.0
2019-10-07 11:10:00,207.96,208.05,207.63,207.73,16025.0,197.6061,197.6916,197.2926,197.3876,16025.0
2019-10-07 11:20:00,207.75,207.98,207.72,207.87,18457.0,197.4066,197.6251,197.3781,197.5206,18457.0
2019-10-07 11:30:00,207.91,208.34,207.9,208.19,6142.0,197.5586,197.9672,197.5491,197.8247,6142.0
2019-10-07 11:40:00,208.17,208.31,207.91,207.91,5601.0,197.8057,197.9387,197.5586,197.5586,5601.0
2019-10-07 11:50:00,207.87,208.67,207.83,208.53,18600.0,197.5206,198.2808,197.4826,198.1477,18600.0
2019-10-07 12:00:00,208.47,208.56,208.32,208.34,6380.0,198.0907,198.1763,197.9482,197.9672,6380.0
2019-10-07 12:10:00,208.38,208.43,208.09,208.09,5790.0,198.0052,198.0527,197.7297,197.7297,5790.0
2019-10-07 12:20:00,208.17,208.31,207.88,208.0,6477.0,197.8057,197.9387,197.5301,197.6441,6477.0
2019-10-07 12:30:00,207.91,208.08,207.87,208.08,28396.0,197.5586,197.7201,197.5206,197.7201,28396.0
2019-10-07 12:40:00,208.09,208.53,208.08,208.53,9599.0,197.7297,198.1477,197.7201,198.1477,9599.0
2019-10-07 12:50:00,208.52,208.6,208.34,208.52,5917.0,198.1382,198.2143,197.9672,198.1382,5917.0
2019-10-07 13:00:00,208.41,208.66,208.12,208.17,7335.0,198.0337,198.2713,197.7582,197.8057,7335.0
2019-10-07 13:10:00,208.13,208.4,208.1,208.34,10511.0,197.7677,198.0242,197.7392,197.9672,10511.0
2019-10-07 13:20:00,208.31,208.56,208.26,208.5,5419.0,197.9387,198.1763,197.8912,198.1192,5419.0
2019-10-07 13:30:00,208.54,209.52,208.52,209.52,9931.0,198.1572,199.0885,198.1382,199.0885,9931.0
2019-10-07 13:40:00,209.45,209.5,209.21,209.41,5144.0,199.0219,199.0695,198.7939,198.9839,5144.0
2019-10-07 13:50:00,209.3,210.12,209.3,209.98,12317.0,198.8794,199.6586,198.8794,199.5256,12317.0
2019-10-07 14:00:00,209.84,209.9,209.37,209.47,4417.0,199.3925,199.4495,198.9459,199.0409,4417.0
2019-10-07 14:10:00,209.51,209.51,209.02,209.26,5803.0,199.079,199.079,198.6133,198.8414,5803.0
2019-10-07 14:20:00,209.06,209.17,208.84,209.08,18622.0,198.6514,198.7559,198.4423,198.6704,18622.0
2019-10-07 14:30:00,209.02,209.09,208.59,208.69,6889.0,198.6133,198.6799,198.2048,198.2998,6889.0
2019-10-07 14:40:00,208.72,208.78,208.57,208.71,4376.0,198.3283,198.3853,198.1858,198.3188,4376.0
2019-10-07 14:50:00,208.67,208.67,208.05,208.45,13504.0,198.2808,198.2808,197.6916,198.0717,13504.0
2019-10-07 15:00:00,208.41,208.84,208.33,208.8,31528.0,198.0337,198.4423,197.9577,198.4043,31528.0
2019-10-07 15:10:00,208.77,208.93,208.51,208.86,8006.0,198.3758,198.5278,198.1287,198.4613,8006.0
2019-10-07 15:20:00,208.8,209.2,208.79,209.14,6480.0,198.4043,198.7844,198.3948,198.7274,6480.0
2019-10-07 15:30:00,209.15,209.15,208.75,209.04,23616.0,198.7369,198.7369,198.3568,198.6324,23616.0
2019-10-07 15:40:00,209.05,209.24,208.88,209.15,23915.0,198.6419,198.8224,198.4803,198.7369,23915.0
2019-10-07 15:50:00,209.1,209.19,208.26,208.28,105493.0,198.6894,198.7749,197.8912,197.9102,105493.0
2019-10-08 09:30:00,206.79,207.02,205.6,205.6,12721.0,196.4944,196.7129,195.3636,195.3636,12721.0
2019-10-08 09:40:00,205.35,206.19,204.92,206.1,23846.0,195.1261,195.9242,194.7175,195.8387,23846.0
2019-10-08 09:50:00,205.98,206.36,205.5,205.54,31005.0,195.7247,196.0858,195.2686,195.3066,31005.0
2019-10-08 10:00:00,205.53,205.57,204.21,204.33,8190.0,195.2971,195.3351,194.0428,194.1569,8190.0
2019-10-08 10:10:00,204.2,204.34,203.74,204.29,9598.0,194.0333,194.1664,193.5962,194.1188,9598.0
2019-10-08 10:20:00,204.27,204.53,204.05,204.05,6585.0,194.0998,194.3469,193.8908,193.8908,6585.0
2019-10-08 10:30:00,204.02,206.0,203.88,205.81,31129.0,193.8623,195.7437,193.7293,195.5632,31129.0
2019-10-08 10:40:00,205.75,205.95,204.86,205.11,11930.0,195.5062,195.6962,194.6605,194.898,11930.0
2019-10-08 10:50:00,205.07,205.61,205.0,205.33,11627.0,194.86,195.3731,194.7935,195.1071,11627.0
2019-10-08 11:00:00,205.41,205.59,205.0,205.06,11164.0,195.1831,195.3541,194.7935,194.8505,11164.0
2019-10-08 11:10:00,205.01,205.32,204.93,205.28,11766.0,194.803,195.0976,194.727,195.0596,11766.0
2019-10-08 11:20:00,205.39,205.39,204.98,205.03,16266.0,195.1641,195.1641,194.7745,194.822,16266.0
2019-10-08 11:30:00,205.0,205.06,204.59,204.91,45206.0,194.7935,194.8505,194.4039,194.708,45206.0
2019-10-08 11:40:00,204.97,205.37,204.91,205.13,16088.0,194.765,195.1451,194.708,194.917,16088.0
2019-10-08 11:50:00,205.09,205.52,205.02,205.29,11933.0,194.879,195.2876,194.8125,195.0691,11933.0
2019-10-08 12:00:00,205.34,205.65,205.24,205.61,9213.0,195.1166,195.4111,195.0215,195.3731,9213.0
2019-10-08 12:10:00,205.49,205.98,205.4,205.98,10593.0,195.2591,195.7247,195.1736,195.7247,10593.0
2019-10-08 12:20:00,205.97,206.39,205.96,206.27,16314.0,195.7152,196.1143,195.7057,196.0003,16314.0
2019-10-08 12:30:00,206.27,206.27,205.74,205.8,14874.0,196.0003,196.0003,195.4967,195.5537,14874.0
2019-10-08 12:40:00,205.8,206.78,205.75,206.32,16421.0,195.5537,196.4849,195.5062,196.0478,16421.0
2019-10-08 12:50:00,206.41,206.8,206.36,206.45,13109.0,196.1333,196.5039,196.0858,196.1713,13109.0
2019-10-08 13:00:00,206.43,207.14,206.38,207.09,24386.0,196.1523,196.827,196.1048,196.7794,24386.0
2019-10-08 13:10:00,206.99,207.7,206.85,207.66,13612.0,196.6844,197.3591,196.5514,197.3211,13612.0
2019-10-08 13:20:00,207.72,207.9,207.55,207.61,12485.0,197.3781,197.5491,197.2165,197.2735,12485.0
2019-10-08 13:30:00,207.6,207.7,207.38,207.7,8602.0,197.264,197.3591,197.055,197.3591,8602.0
2019-10-08 13:40:00,207.75,208.1,207.67,208.09,9486.0,197.4066,197.7392,197.3306,197.7297,9486.0
2019-10-08 13:50:00,208.01,208.01,207.39,207.4,8438.0,197.6536,197.6536,197.0645,197.074,8438.0
2019-10-08 14:00:00,207.4,207.45,207.01,207.28,16629.0,197.074,197.1215,196.7034,196.96,16629.0
2019-10-08 14:10:00,207.25,207.35,207.11,207.31,6736.0,196.9315,197.0265,196.7984,196.9885,6736.0
2019-10-08 14:20:00,207.34,207.56,207.31,207.54,8838.0,197.017,197.226,196.9885,197.207,8838.0
2019-10-08 14:30:00,207.61,208.82,207.43,208.42,20637.0,197.2735,198.4233,197.1025,198.0432,20637.0
2019-10-08 14:40:00,208.27,208.85,208.27,208.85,10036.0,197.9007,198.4518,197.9007,198.4518,10036.0
2019-10-08 14:50:00,208.82,208.82,207.28,207.7,17380.0,198.4233,198.4233,196.96,197.3591,17380.0
2019-10-08 15:00:00,207.82,207.98,207.29,207.46,7403.0,197.4731,197.6251,196.9695,197.131,7403.0
2019-10-08 15:10:00,207.35,207.35,206.9,207.28,8685.0,197.0265,197.0265,196.5989,196.96,8685.0
2019-10-08 15:20:00,207.31,207.43,207.02,207.15,9286.0,196.9885,197.1025,196.7129,196.8365,9286.0
2019-10-08 15:30:00,207.04,207.34,206.31,206.37,13482.0,196.7319,197.017,196.0383,196.0953,13482.0
2019-10-08 15:40:00,206.38,206.82,206.1,206.47,23637.0,196.1048,196.5229,195.8387,196.1903,23637.0
2019-10-08 15:50:00,206.49,206.95,205.81,205.84,73642.0,196.2093,196.6464,195.5632,195.5917,73642.0
2019-10-09 09:30:00,208.1,208.66,207.24,208.66,12672.0,197.7392,198.2713,196.922,198.2713,12672.0
2019-10-09 09:40:00,208.65,208.84,208.07,208.69,7950.0,198.2618,198.4423,197.7106,198.2998,7950.0
2019-10-09 09:50:00,208.29,208.59,207.75,208.45,3890.0,197.9197,198.2048,197.4066,198.0717,3890.0
2019-10-09 10:00:00,208.36,209.47,208.11,209.28,7801.0,197.9862,199.0409,197.7487,198.8604,7801.0
2019-10-09 10:10:00,209.46,209.93,209.42,209.93,6172.0,199.0314,199.478,198.9934,199.478,6172.0
2019-10-09 10:20:00,209.88,210.15,209.63,209.83,12487.0,199.4305,199.6871,199.193,199.383,12487.0
2019-10-09 10:30:00,209.89,209.98,209.44,209.53,10019.0,199.44,199.5256,199.0124,199.098,10019.0
2019-10-09 10:40:00,209.57,210.34,209.57,210.34,4100.0,199.136,199.8676,199.136,199.8676,4100.0
2019-10-09 10:50:00,210.34,210.34,209.96,210.3,5701.0,199.8676,199.8676,199.5065,199.8296,5701.0
2019-10-09 11:00:00,210.38,210.54,209.62,209.63,15723.0,199.9056,200.0577,199.1835,199.193,15723.0
2019-10-09 11:10:00,209.61,209.71,209.02,209.68,15970.0,199.174,199.269,198.6133,199.2405,15970.0
2019-10-09 11:20:00,209.6,209.73,208.88,208.98,45877.0,199.1645,199.288,198.4803,198.5753,45877.0
2019-10-09 11:30:00,209.04,209.47,209.04,209.41,7331.0,198.6324,199.0409,198.6324,198.9839,7331.0
2019-10-09 11:40:00,209.32,209.65,209.17,209.65,4208.0,198.8984,199.212,198.7559,199.212,4208.0
2019-10-09 11:50:00,209.56,209.91,209.56,209.82,3000.0,199.1265,199.459,199.1265,199.3735,3000.0
2019-10-09 12:00:00,209.89,210.15,209.89,210.0,3850.0,199.44,199.6871,199.44,199.5446,3850.0
2019-10-09 12:10:00,209.99,209.99,209.64,209.64,1900.0,199.5351,199.5351,199.2025,199.2025,1900.0
2019-10-09 12:20:00,209.75,209.83,209.54,209.54,5270.0,199.307,199.383,199.1075,199.1075,5270.0
2019-10-09 12:30:00,209.54,210.07,209.54,210.07,3082.0,199.1075,199.6111,199.1075,199.6111,3082.0
2019-10-09 12:40:00,210.01,210.07,209.8,209.8,5306.0,199.5541,199.6111,199.3545,199.3545,5306.0
2019-10-09 12:50:00,209.68,209.88,209.56,209.88,2200.0,199.2405,199.4305,199.1265,199.4305,2200.0
2019-10-09 13:00:00,210.01,210.32,209.95,210.0,3062.0,199.5541,199.8486,199.497,199.5446,3062.0
2019-10-09 13:10:00,209.98,210.02,209.72,209.8,1900.0,199.5256,199.5636,199.2785,199.3545,1900.0
2019-10-09 13:20:00,209.71,209.8,209.63,209.78,1900.0,199.269,199.3545,199.193,199.3355,1900.0
2019-10-09 13:30:00,209.71,209.72,209.5,209.5,1925.0,199.269,199.2785,199.0695,199.0695,1925.0
2019-10-09 13:40:00,209.44,209.74,209.44,209.74,2926.0,199.0124,199.2975,199.0124,199.2975,2926.0
2019-10-09 13:50:00,209.75,210.03,209.72,209.97,2524.0,199.307,199.5731,199.2785,199.5161,2524.0
2019-10-09 14:00:00,209.74,209.86,209.23,209.8,20853.0,199.2975,199.4115,198.8129,199.3545,20853.0
2019-10-09 14:10:00,209.81,210.19,209.75,210.19,13266.0,199.364,199.7251,199.307,199.7251,13266.0
2019-10-09 14:20:00,210.2,210.48,210.18,210.18,3789.0,199.7346,200.0007,199.7156,199.7156,3789.0
2019-10-09 14:30:00,210.17,210.31,210.13,210.29,10902.0,199.7061,199.8391,199.6681,199.8201,10902.0
2019-10-09 14:40:00,210.41,210.54,210.29,210.46,7333.0,199.9341,200.0577,199.8201,199.9817,7333.0
2019-10-09 14:50:00,210.47,210.65,210.43,210.54,3200.0,199.9912,200.1622,199.9531,200.0577,3200.0
2019-10-09 15:00:00,210.44,210.61,210.42,210.55,2802.0,199.9627,200.1242,199.9436,200.0672,2802.0
2019-10-09 15:10:00,210.58,210.58,210.3,210.42,3000.0,200.0957,200.0957,199.8296,199.9436,3000.0
2019-10-09 15:20:00,210.37,210.59,210.32,210.48,7223.0,199.8961,200.1052,199.8486,200.0007,7223.0
2019-10-09 15:30:00,210.58,210.58,210.37,210.54,4508.0,200.0957,200.0957,199.8961,200.0577,4508.0
2019-10-09 15:40:00,210.51,210.67,209.95,210.1,15276.0,200.0292,200.1812,199.497,199.6396,15276.0
2019-10-09 15:50:00,210.03,210.25,209.42,209.64,50115.0,199.5731,199.7821,198.9934,199.2025,50115.0
2019-10-10 09:30:00,209.19,209.85,208.76,209.63,6525.0,198.7749,199.402,198.3663,199.193,6525.0
2019-10-10 09:40:00,209.75,210.08,209.32,210.08,6683.0,199.307,199.6206,198.8984,199.6206,6683.0
2019-10-10 09:50:00,210.05,210.57,210.04,210.57,3251.0,199.5921,200.0862,199.5826,200.0862,3251.0
2019-10-10 10:00:00,210.11,210.11,209.86,209.95,2869.0,199.6491,199.6491,199.4115,199.497,2869.0
2019-10-10 10:10:00,209.74,210.36,209.55,210.36,3280.0,199.2975,199.8866,199.117,199.8866,3280.0
2019-10-10 10:20:00,210.47,210.47,210.04,210.04,1600.0,199.9912,199.9912,199.5826,199.5826,1600.0
2019-10-10 10:30:00,210.02,210.26,209.91,209.95,2000.0,199.5636,199.7916,199.459,199.497,2000.0
2019-10-10 10:40:00,210.0,210.12,209.89,209.89,2568.0,199.5446,199.6586,199.44,199.44,2568.0
2019-10-10 10:50:00,209.85,210.85,209.85,210.85,4385.0,199.402,200.3522,199.402,200.3522,4385.0
2019-10-10 11:00:00,210.96,211.65,210.8,211.64,16323.0,200.4568,201.1124,200.3047,201.1029,16323.0
2019-10-10 11:10:00,211.67,212.32,211.67,212.18,5255.0,201.1314,201.749,201.1314,201.616,5255.0
2019-10-10 11:20:00,212.07,212.23,212.03,212.13,1730.0,201.5115,201.6635,201.4735,201.5685,1730.0
2019-10-10 11:30:00,212.22,212.3,211.94,212.11,12173.0,201.654,201.73,201.388,201.5495,12173.0
2019-10-10 11:40:00,211.98,212.22,211.93,212.22,3600.0,201.426,201.654,201.3785,201.654,3600.0
2019-10-10 11:50:00,212.13,212.63,212.13,212.63,23550.0,201.5685,202.0436,201.5685,202.0436,23550.0
2019-10-10 12:00:00,212.4,212.61,212.36,212.54,6101.0,201.8251,202.0246,201.7871,201.9581,6101.0
2019-10-10 12:10:00,212.31,212.67,212.31,212.67,15026.0,201.7395,202.0816,201.7395,202.0816,15026.0
2019-10-10 12:20:00,212.59,212.7,212.34,212.49,2601.0,202.0056,202.1101,201.7681,201.9106,2601.0
2019-10-10 12:30:00,212.46,212.49,212.07,212.2,8263.0,201.8821,201.9106,201.5115,201.635,8263.0
2019-10-10 12:40:00,212.17,212.31,212.12,212.2,1649.0,201.6065,201.7395,201.559,201.635,1649.0
2019-10-10 12:50:00,212.16,212.16,211.85,212.05,1851.0,201.597,201.597,201.3024,201.4925,1851.0
2019-10-10 13:00:00,212.08,212.1,211.84,211.84,1346.0,201.521,201.54,201.2929,201.2929,1346.0
2019-10-10 13:10:00,211.93,211.95,211.82,211.82,2001.0,201.3785,201.3975,201.2739,201.2739,2001.0
2019-10-10 13:20:00,211.74,212.2,211.62,212.18,9201.0,201.1979,201.635,201.0839,201.616,9201.0
2019-10-10 13:30:00,212.1,212.11,211.71,212.11,3744.0,201.54,201.5495,201.1694,201.5495,3744.0
2019-10-10 13:40:00,212.13,212.2,212.01,212.19,2913.0,201.5685,201.635,201.4545,201.6255,2913.0
2019-10-10 13:50:00,212.24,212.52,212.19,212.41,2900.0,201.673,201.9391,201.6255,201.8346,2900.0
2019-10-10 14:00:00,212.33,212.73,211.73,211.96,4834.0,201.7586,202.1386,201.1884,201.407,4834.0
2019-10-10 14:10:00,211.89,212.4,211.89,212.32,3457.0,201.3405,201.8251,201.3405,201.749,3457.0
2019-10-10 14:20:00,212.31,212.31,211.92,212.02,1824.0,201.7395,201.7395,201.369,201.464,1824.0
2019-10-10 14:30:00,212.15,212.17,211.97,211.97,1444.0,201.5875,201.6065,201.4165,201.4165,1444.0
2019-10-10 14:40:00,211.91,211.91,211.68,211.87,1300.0,201.3595,201.3595,201.1409,201.3215,1300.0
2019-10-10 14:50:00,211.82,211.89,211.52,211.64,3569.0,201.2739,201.3405,200.9889,201.1029,3569.0
2019-10-10 15:00:00,211.65,211.9,211.57,211.75,7799.0,201.1124,201.35,201.0364,201.2074,7799.0
2019-10-10 15:10:00,211.72,211.73,211.36,211.59,4200.0,201.1789,201.1884,200.8368,201.0554,4200.0
2019-10-10 15:20:00,211.58,211.67,211.31,211.46,6105.0,201.0459,201.1314,200.7893,200.9319,6105.0
2019-10-10 15:30:00,211.59,211.64,211.29,211.42,7548.0,201.0554,201.1029,200.7703,200.8939,7548.0
2019-10-10 15:40:00,211.42,211.43,210.88,211.33,14882.0,200.8939,200.9034,200.3807,200.8083,14882.0
2019-10-10 15:50:00,211.34,211.58,210.87,211.14,50100.0,200.8178,201.0459,200.3712,200.6278,50100.0
2019-10-11 09:30:00,215.0,215.01,214.02,214.5,15310.0,204.2956,204.3051,203.3644,203.8205,15310.0
2019-10-11 09:40:00,214.46,215.9,214.46,215.9,9263.0,203.7825,205.1508,203.7825,205.1508,9263.0
2019-10-11 09:50:00,215.76,216.0,215.43,216.0,8062.0,205.0178,205.2458,204.7042,205.2458,8062.0
2019-10-11 10:00:00,216.01,216.14,215.56,215.85,4519.0,205.2553,205.3789,204.8277,205.1033,4519.0
2019-10-11 10:10:00,215.63,216.0,215.63,215.76,7973.0,204.8943,205.2458,204.8943,205.0178,7973.0
2019-10-11 10:20:00,215.84,216.05,215.77,216.03,3889.0,205.0938,205.2933,205.0273,205.2743,3889.0
2019-10-11 10:30:00,216.06,216.17,215.8,215.81,9684.0,205.3028,205.4074,205.0558,205.0653,9684.0
2019-10-11 10:40:00,215.74,215.84,215.28,215.28,6902.0,204.9988,205.0938,204.5617,204.5617,6902.0
2019-10-11 10:50:00,215.37,215.69,215.37,215.69,17900.0,204.6472,204.9513,204.6472,204.9513,17900.0
2019-10-11 11:00:00,215.65,216.27,215.63,216.11,6013.0,204.9133,205.5024,204.8943,205.3504,6013.0
2019-10-11 11:10:00,216.0,216.17,215.75,216.17,6401.0,205.2458,205.4074,205.0083,205.4074,6401.0
2019-10-11 11:20:00,216.14,216.25,215.82,215.87,5100.0,205.3789,205.4834,205.0748,205.1223,5100.0
2019-10-11 11:30:00,215.84,216.16,215.7,216.07,3800.0,205.0938,205.3979,204.9608,205.3123,3800.0
2019-10-11 11:40:00,215.99,216.13,215.1,215.14,17895.0,205.2363,205.3694,204.3906,204.4286,17895.0
2019-10-11 11:50:00,215.13,215.17,214.87,215.1,1928.0,204.4191,204.4572,204.1721,204.3906,1928.0
2019-10-11 12:00:00,215.2,215.2,214.62,214.72,1813.0,204.4857,204.4857,203.9345,204.0296,1813.0
2019-10-11 12:10:00,214.65,214.79,214.62,214.65,2493.0,203.963,204.0961,203.9345,203.963,2493.0
2019-10-11 12:20:00,214.66,214.72,214.53,214.67,5216.0,203.9725,204.0296,203.849,203.982,5216.0
2019-10-11 12:30:00,214.64,214.74,213.91,214.12,5507.0,203.9535,204.0486,203.2599,203.4594,5507.0
2019-10-11 12:40:00,214.14,214.35,213.92,214.32,4697.0,203.4784,203.678,203.2694,203.6495,4697.0
2019-10-11 12:50:00,214.32,215.41,214.31,215.14,8241.0,203.6495,204.6852,203.64,204.4286,8241.0
2019-10-11 13:00:00,215.16,215.39,214.78,214.86,71136.0,204.4477,204.6662,204.0866,204.1626,71136.0
2019-10-11 13:10:00,214.93,214.96,214.14,214.15,6154.0,204.2291,204.2576,203.4784,203.4879,6154.0
2019-10-11 13:20:00,214.25,215.1,214.16,214.62,8204.0,203.583,204.3906,203.4974,203.9345,8204.0
2019-10-11 13:30:00,214.5,215.2,214.16,215.05,2437.0,203.8205,204.4857,203.4974,204.3431,2437.0
2019-10-11 13:40:00,215.06,215.15,214.91,215.03,1800.0,204.3526,204.4381,204.2101,204.3241,1800.0
2019-10-11 13:50:00,215.05,215.12,214.89,214.89,3000.0,204.3431,204.4096,204.1911,204.1911,3000.0
2019-10-11 14:00:00,214.86,214.86,214.56,214.56,2100.0,204.1626,204.1626,203.8775,203.8775,2100.0
2019-10-11 14:10:00,214.62,215.11,214.33,215.08,23819.0,203.9345,204.4001,203.659,204.3716,23819.0
2019-10-11 14:20:00,215.1,215.5,215.1,215.5,37010.0,204.3906,204.7707,204.3906,204.7707,37010.0
2019-10-11 14:30:00,215.52,215.6,215.41,215.59,5100.0,204.7897,204.8657,204.6852,204.8562,5100.0
2019-10-11 14:40:00,215.66,215.66,215.36,215.46,6338.0,204.9228,204.9228,204.6377,204.7327,6338.0
2019-10-11 14:50:00,215.45,215.61,215.38,215.51,15561.0,204.7232,204.8752,204.6567,204.7802,15561.0
2019-10-11 15:00:00,215.44,215.52,215.35,215.52,11155.0,204.7137,204.7897,204.6282,204.7897,11155.0
2019-10-11 15:10:00,215.48,215.67,215.36,215.62,7444.0,204.7517,204.9323,204.6377,204.8847,7444.0
2019-10-11 15:20:00,215.56,215.62,215.4,215.51,5362.0,204.8277,204.8847,204.6757,204.7802,5362.0
2019-10-11 15:30:00,215.55,215.66,215.13,215.58,55344.0,204.8182,204.9228,204.4191,204.8467,55344.0
2019-10-11 15:40:00,215.67,215.67,214.28,214.58,111363.0,204.9323,204.9323,203.6115,203.8965,111363.0
2019-10-11 15:50:00,214.5,214.54,213.89,214.04,60010.0,203.8205,203.8585,203.2409,203.3834,60010.0
2019-10-14 09:30:00,213.94,214.07,213.2,213.64,13051.0,203.2884,203.4119,202.5852,203.0033,13051.0
2019-10-14 09:40:00,213.69,214.31,213.66,214.28,5393.0,203.0508,203.64,203.0223,203.6115,5393.0
2019-10-14 09:50:00,214.55,214.55,213.76,214.08,15700.0,203.868,203.868,203.1174,203.4214,15700.0
2019-10-14 10:00:00,214.11,214.98,214.06,214.95,7635.0,203.4499,204.2766,203.4024,204.2481,7635.0
2019-10-14 10:10:00,214.96,215.08,214.44,214.45,6438.0,204.2576,204.3716,203.7635,203.773,6438.0
2019-10-14 10:20:00,214.4,214.91,214.37,214.91,9676.0,203.7255,204.2101,203.697,204.2101,9676.0
2019-10-14 10:30:00,214.94,215.53,214.94,215.53,8524.0,204.2386,204.7992,204.2386,204.7992,8524.0
2019-10-14 10:40:00,215.49,215.82,215.34,215.79,14107.0,204.7612,205.0748,204.6187,205.0463,14107.0
2019-10-14 10:50:00,215.92,215.92,215.56,215.67,7496.0,205.1698,205.1698,204.8277,204.9323,7496.0
2019-10-14 11:00:00,215.72,215.81,215.44,215.75,38360.0,204.9798,205.0653,204.7137,205.0083,38360.0
2019-10-14 11:10:00,215.75,215.85,215.55,215.77,10858.0,205.0083,205.1033,204.8182,205.0273,10858.0
2019-10-14 11:20:00,215.7,215.71,215.38,215.62,93466.0,204.9608,204.9703,204.6567,204.8847,93466.0
2019-10-14 11:30:00,215.59,215.81,215.47,215.61,30663.0,204.8562,205.0653,204.7422,204.8752,30663.0
2019-10-14 11:40:00,215.7,215.76,215.05,215.24,17957.0,204.9608,205.0178,204.3431,204.5237,17957.0
2019-10-14 11:50:00,215.19,215.29,214.81,215.16,15235.0,204.4762,204.5712,204.1151,204.4477,15235.0
2019-10-14 12:00:00,215.41,215.41,214.91,214.93,10331.0,204.6852,204.6852,204.2101,204.2291,10331.0
2019-10-14 12:10:00,214.8,214.8,214.34,214.51,8573.0,204.1056,204.1056,203.6685,203.83,8573.0
2019-10-14 12:20:00,214.45,214.74,214.37,214.44,5352.0,203.773,204.0486,203.697,203.7635,5352.0
2019-10-14 12:30:00,214.39,214.67,214.39,214.56,3825.0,203.716,203.982,203.716,203.8775,3825.0
2019-10-14 12:40:00,214.45,214.45,214.21,214.26,3213.0,203.773,203.773,203.545,203.5925,3213.0
2019-10-14 12:50:00,214.26,214.37,214.08,214.34,3304.0,203.5925,203.697,203.4214,203.6685,3304.0
2019-10-14 13:00:00,214.29,214.5,214.21,214.38,6575.0,203.621,203.8205,203.545,203.7065,6575.0
2019-10-14 13:10:00,214.36,214.48,214.21,214.45,3474.0,203.6875,203.8015,203.545,203.773,3474.0
2019-10-14 13:20:00,214.43,214.58,214.25,214.35,14666.0,203.754,203.8965,203.583,203.678,14666.0
2019-10-14 13:30:00,214.35,214.44,214.25,214.27,5700.0,203.678,203.7635,203.583,203.602,5700.0
2019-10-14 13:40:00,214.28,214.51,214.27,214.46,3904.0,203.6115,203.83,203.602,203.7825,3904.0
2019-10-14 13:50:00,214.49,214.53,214.33,214.36,8159.0,203.811,203.849,203.659,203.6875,8159.0
2019-10-14 14:00:00,214.39,214.48,214.29,214.4,8894.0,203.716,203.8015,203.621,203.7255,8894.0
2019-10-14 14:10:00,214.49,214.71,214.49,214.71,4209.0,203.811,204.0201,203.811,204.0201,4209.0
2019-10-14 14:20:00,214.57,214.62,214.44,214.57,3823.0,203.887,203.9345,203.7635,203.887,3823.0
2019-10-14 14:30:00,214.51,214.57,214.17,214.36,17057.0,203.83,203.887,203.5069,203.6875,17057.0
2019-10-14 14:40:00,214.35,214.44,214.19,214.39,8302.0,203.678,203.7635,203.5259,203.716,8302.0
2019-10-14 14:50:00,214.4,214.51,214.3,214.45,4558.0,203.7255,203.83,203.6305,203.773,4558.0
2019-10-14 15:00:00,214.42,214.52,214.14,214.32,8900.0,203.7445,203.8395,203.4784,203.6495,8900.0
2019-10-14 15:10:00,214.36,214.43,214.26,214.43,24082.0,203.6875,203.754,203.5925,203.754,24082.0
2019-10-14 15:20:00,214.45,214.58,214.39,214.44,8554.0,203.773,203.8965,203.716,203.7635,8554.0
2019-10-14 15:30:00,214.45,214.51,214.3,214.32,28352.0,203.773,203.83,203.6305,203.6495,28352.0
2019-10-14 15:40:00,214.32,214.54,214.28,214.28,27231.0,203.6495,203.8585,203.6115,203.6115,27231.0
2019-10-14 15:50:00,214.27,214.55,214.08,214.53,53914.0,203.602,203.868,203.4214,203.849,53914.0
2019-10-15 09:30:00,215.93,216.26,215.45,216.16,10899.0,205.1793,205.4929,204.7232,205.3979,10899.0
2019-10-15 09:40:00,216.28,216.84,216.28,216.67,3515.0,205.5119,206.044,205.5119,205.8825,3515.0
2019-10-15 09:50:00,216.85,217.12,216.68,217.12,6120.0,206.0535,206.3101,205.892,206.3101,6120.0
2019-10-15 10:00:00,217.12,217.58,217.12,217.22,6617.0,206.3101,206.7472,206.3101,206.4051,6617.0
2019-10-15 10:10:00,217.26,217.93,217.26,217.9,4294.0,206.4431,207.0797,206.4431,207.0512,4294.0
2019-10-15 10:20:00,217.86,217.95,217.62,217.78,11908.0,207.0132,207.0987,206.7852,206.9372,11908.0
2019-10-15 10:30:00,217.85,218.57,217.62,218.53,14108.0,207.0037,207.6879,206.7852,207.6499,14108.0
2019-10-15 10:40:00,218.53,218.57,218.04,218.2,5034.0,207.6499,207.6879,207.1843,207.3363,5034.0
2019-10-15 10:50:00,218.21,218.89,218.14,218.89,5399.0,207.3458,207.9919,207.2793,207.9919,5399.0
2019-10-15 11:00:00,218.89,219.0,218.56,218.83,5294.0,207.9919,208.0965,207.6784,207.9349,5294.0
2019-10-15 11:10:00,218.9,218.9,218.37,218.4,4890.0,208.0014,208.0014,207.4978,207.5263,4890.0
2019-10-15 11:20:00,218.42,218.6,218.08,218.6,5275.0,207.5453,207.7164,207.2223,207.7164,5275.0
2019-10-15 11:30:00,218.65,218.65,218.24,218.24,6343.0,207.7639,207.7639,207.3743,207.3743,6343.0
2019-10-15 11:40:00,218.18,218.5,218.18,218.42,5900.0,207.3173,207.6214,207.3173,207.5453,5900.0
2019-10-15 11:50:00,218.46,218.67,218.35,218.62,3652.0,207.5834,207.7829,207.4788,207.7354,3652.0
2019-10-15 12:00:00,218.74,218.92,218.62,218.68,8329.0,207.8494,208.0204,207.7354,207.7924,8329.0
2019-10-15 12:10:00,218.61,218.62,218.0,218.05,8366.0,207.7259,207.7354,207.1463,207.1938,8366.0
2019-10-15 12:20:00,218.1,218.11,217.93,218.02,7877.0,207.2413,207.2508,207.0797,207.1653,7877.0
2019-10-15 12:30:00,218.05,218.53,218.05,218.44,6626.0,207.1938,207.6499,207.1938,207.5643,6626.0
2019-10-15 12:40:00,218.47,218.47,218.29,218.43,5519.0,207.5929,207.5929,207.4218,207.5548,5519.0
2019-10-15 12:50:00,218.31,218.62,218.17,218.62,7417.0,207.4408,207.7354,207.3078,207.7354,7417.0
2019-10-15 13:00:00,218.63,218.85,218.58,218.85,7848.0,207.7449,207.9539,207.6974,207.9539,7848.0
2019-10-15 13:10:00,218.86,218.98,218.67,218.81,3403.0,207.9634,208.0775,207.7829,207.9159,3403.0
2019-10-15 13:20:00,218.8,218.86,218.71,218.79,6843.0,207.9064,207.9634,207.8209,207.8969,6843.0
2019-10-15 13:30:00,218.88,219.01,218.77,218.85,8406.0,207.9824,208.106,207.8779,207.9539,8406.0
2019-10-15 13:40:00,218.88,219.09,218.58,219.02,15617.0,207.9824,208.182,207.6974,208.1155,15617.0
2019-10-15 13:50:00,218.96,219.09,218.74,218.79,4057.0,208.0585,208.182,207.8494,207.8969,4057.0
2019-10-15 14:00:00,218.89,219.07,218.84,219.02,4781.0,207.9919,208.163,207.9444,208.1155,4781.0
2019-10-15 14:10:00,219.07,219.12,218.69,218.69,5115.0,208.163,208.2105,207.8019,207.8019,5115.0
2019-10-15 14:20:00,218.78,218.78,218.53,218.59,4230.0,207.8874,207.8874,207.6499,207.7069,4230.0
2019-10-15 14:30:00,218.58,218.72,218.44,218.54,9352.0,207.6974,207.8304,207.5643,207.6594,9352.0
2019-10-15 14:40:00,218.45,218.63,218.4,218.6,6300.0,207.5738,207.7449,207.5263,207.7164,6300.0
2019-10-15 14:50:00,218.59,218.68,218.51,218.64,6186.0,207.7069,207.7924,207.6309,207.7544,6186.0
2019-10-15 15:00:00,218.55,218.55,218.04,218.06,8550.0,207.6689,207.6689,207.1843,207.2033,8550.0
2019-10-15 15:10:00,218.07,218.38,218.05,218.24,5654.0,207.2128,207.5073,207.1938,207.3743,5654.0
2019-10-15 15:20:00,218.23,218.49,218.19,218.39,15275.0,207.3648,207.6119,207.3268,207.5168,15275.0
2019-10-15 15:30:00,218.45,218.51,218.19,218.25,19676.0,207.5738,207.6309,207.3268,207.3838,19676.0
2019-10-15 15:40:00,218.23,218.36,218.03,218.25,27122.0,207.3648,207.4883,207.1748,207.3838,27122.0
2019-10-15 15:50:00,218.29,218.8,218.28,218.67,82668.0,207.4218,207.9064,207.4123,207.7829,82668.0
2019-10-16 09:30:00,217.88,217.88,215.46,215.96,16150.0,207.0322,207.0322,204.7327,205.2078,16150.0
2019-10-16 09:40:00,215.96,216.65,215.39,215.8,8100.0,205.2078,205.8635,204.6662,205.0558,8100.0
2019-10-16 09:50:00,215.56,216.08,215.2,215.52,8480.0,204.8277,205.3218,204.4857,204.7897,8480.0
2019-10-16 10:00:00,215.61,215.61,214.58,214.63,6965.0,204.8752,204.8752,203.8965,203.944,6965.0
2019-10-16 10:10:00,214.51,215.07,214.51,215.01,4220.0,203.83,204.3621,203.83,204.3051,4220.0
2019-10-16 10:20:00,215.02,215.81,215.01,215.65,16164.0,204.3146,205.0653,204.3051,204.9133,16164.0
2019-10-16 10:30:00,215.68,215.79,215.29,215.79,4696.0,204.9418,205.0463,204.5712,205.0463,4696.0
2019-10-16 10:40:00,215.74,216.32,215.69,216.03,19179.0,204.9988,205.5499,204.9513,205.2743,19179.0
2019-10-16 10:50:00,216.18,216.39,216.0,216.25,6313.0,205.4169,205.6164,205.2458,205.4834,6313.0
2019-10-16 11:00:00,216.19,216.62,216.18,216.47,4758.0,205.4264,205.835,205.4169,205.6924,4758.0
2019-10-16 11:10:00,216.31,216.43,216.02,216.03,2603.0,205.5404,205.6544,205.2648,205.2743,2603.0
2019-10-16 11:20:00,216.12,216.53,215.99,216.46,3875.0,205.3599,205.7494,205.2363,205.6829,3875.0
2019-10-16 11:30:00,216.37,216.48,216.04,216.32,10701.0,205.5974,205.7019,205.2838,205.5499,10701.0
2019-10-16 11:40:00,216.33,217.12,216.33,217.11,7366.0,205.5594,206.3101,205.5594,206.3006,7366.0
2019-10-16 11:50:00,217.04,217.07,216.62,216.62,2000.0,206.2341,206.2626,205.835,205.835,2000.0
2019-10-16 12:00:00,216.62,217.14,216.61,217.04,7309.0,205.835,206.3291,205.8255,206.2341,7309.0
2019-10-16 12:10:00,216.97,216.99,216.75,216.85,4003.0,206.1675,206.1865,205.9585,206.0535,4003.0
2019-10-16 12:20:00,216.9,217.08,216.59,216.59,5226.0,206.101,206.2721,205.8065,205.8065,5226.0
2019-10-16 12:30:00,216.62,216.63,216.39,216.42,3324.0,205.835,205.8445,205.6164,205.6449,3324.0
2019-10-16 12:40:00,216.42,216.63,216.41,216.54,3901.0,205.6449,205.8445,205.6354,205.7589,3901.0
2019-10-16 12:50:00,216.47,216.79,216.46,216.76,5456.0,205.6924,205.9965,205.6829,205.968,5456.0
2019-10-16 13:00:00,216.71,216.86,216.57,216.64,1639.0,205.9205,206.063,205.7875,205.854,1639.0
2019-10-16 13:10:00,216.69,216.72,216.48,216.72,2122.0,205.9015,205.93,205.7019,205.93,2122.0
2019-10-16 13:20:00,216.71,216.77,216.56,216.56,500.0,205.9205,205.9775,205.7779,205.7779,500.0
2019-10-16 13:30:00,216.7,216.82,216.7,216.76,2167.0,205.911,206.025,205.911,205.968,2167.0
2019-10-16 13:40:00,216.68,216.74,216.46,216.63,2742.0,205.892,205.949,205.6829,205.8445,2742.0
2019-10-16 13:50:00,216.57,216.64,216.45,216.63,2827.0,205.7875,205.854,205.6734,205.8445,2827.0
2019-10-16 14:00:00,216.56,216.7,216.51,216.6,4635.0,205.7779,205.911,205.7304,205.816,4635.0
2019-10-16 14:10:00,216.56,216.74,216.51,216.74,3309.0,205.7779,205.949,205.7304,205.949,3309.0
2019-10-16 14:20:00,216.77,216.88,216.77,216.88,1663.0,205.9775,206.082,205.9775,206.082,1663.0
2019-10-16 14:30:00,216.89,217.05,216.81,216.81,2025.0,206.0915,206.2436,206.0155,206.0155,2025.0
2019-10-16 14:40:00,217.07,217.07,216.91,217.01,2300.0,206.2626,206.2626,206.1105,206.2055,2300.0
2019-10-16 14:50:00,217.08,217.41,217.05,217.41,3572.0,206.2721,206.5856,206.2436,206.5856,3572.0
2019-10-16 15:00:00,217.43,217.43,216.84,217.05,10529.0,206.6046,206.6046,206.044,206.2436,10529.0
2019-10-16 15:10:00,217.08,217.21,216.95,217.16,7208.0,206.2721,206.3956,206.1485,206.3481,7208.0
2019-10-16 15:20:00,217.09,217.11,216.96,217.05,4048.0,206.2816,206.3006,206.158,206.2436,4048.0
2019-10-16 15:30:00,217.0,217.08,216.79,216.88,6324.0,206.196,206.2721,205.9965,206.082,6324.0
2019-10-16 15:40:00,216.88,216.97,216.61,216.62,14459.0,206.082,206.1675,205.8255,205.835,14459.0
2019-10-16 15:50:00,216.6,217.21,216.58,217.14,36348.0,205.816,206.3956,205.797,206.3291,36348.0
2019-10-17 09:30:00,217.5,218.04,216.94,216.94,10834.0,206.6711,207.1843,206.139,206.139,10834.0
2019-10-17 09:40:00,216.94,217.62,216.94,217.46,3858.0,206.139,206.7852,206.139,206.6331,3858.0
2019-10-17 09:50:00,217.72,218.02,217.52,217.68,5447.0,206.8802,207.1653,206.6902,206.8422,5447.0
2019-10-17 10:00:00,217.69,217.69,217.35,217.4,5218.0,206.8517,206.8517,206.5286,206.5761,5218.0
2019-10-17 10:10:00,217.45,217.6,217.24,217.26,3380.0,206.6236,206.7662,206.4241,206.4431,3380.0
2019-10-17 10:20:00,217.23,217.47,216.9,217.28,4728.0,206.4146,206.6426,206.101,206.4621,4728.0
2019-10-17 10:30:00,217.34,217.67,217.24,217.34,4300.0,206.5191,206.8327,206.4241,206.5191,4300.0
2019-10-17 10:40:00,217.27,217.46,216.92,216.97,5917.0,206.4526,206.6331,206.12,206.1675,5917.0
2019-10-17 10:50:00,216.98,217.52,216.91,217.28,3300.0,206.177,206.6902,206.1105,206.4621,3300.0
2019-10-17 11:00:00,217.38,218.04,217.04,218.04,11012.0,206.5571,207.1843,206.2341,207.1843,11012.0
2019-10-17 11:10:00,217.94,218.05,217.82,217.95,4300.0,207.0892,207.1938,206.9752,207.0987,4300.0
2019-10-17 11:20:00,218.04,218.07,217.79,217.86,3430.0,207.1843,207.2128,206.9467,207.0132,3430.0
2019-10-17 11:30:00,217.89,218.07,217.58,218.05,6239.0,207.0417,207.2128,206.7472,207.1938,6239.0
2019-10-17 11:40:00,218.06,218.31,217.93,217.98,5408.0,207.2033,207.4408,207.0797,207.1273,5408.0
2019-10-17 11:50:00,217.89,217.98,217.49,217.63,5200.0,207.0417,207.1273,206.6616,206.7947,5200.0
2019-10-17 12:00:00,217.65,217.83,217.34,217.83,6250.0,206.8137,206.9847,206.5191,206.9847,6250.0
2019-10-17 12:10:00,217.8,217.98,217.75,217.91,3499.0,206.9562,207.1273,206.9087,207.0607,3499.0
2019-10-17 12:20:00,217.95,218.27,217.89,218.22,3744.0,207.0987,207.4028,207.0417,207.3553,3744.0
2019-10-17 12:30:00,218.21,218.45,218.18,218.38,2910.0,207.3458,207.5738,207.3173,207.5073,2910.0
2019-10-17 12:40:00,218.42,218.7,218.3,218.56,5964.0,207.5453,207.8114,207.4313,207.6784,5964.0
2019-10-17 12:50:00,218.61,218.63,218.5,218.63,1500.0,207.7259,207.7449,207.6214,207.7449,1500.0
2019-10-17 13:00:00,218.56,218.67,218.49,218.5,3200.0,207.6784,207.7829,207.6119,207.6214,3200.0
2019-10-17 13:10:00,218.49,218.67,218.42,218.6,7649.0,207.6119,207.7829,207.5453,207.7164,7649.0
2019-10-17 13:20:00,218.47,218.72,218.47,218.7,3000.0,207.5929,207.8304,207.5929,207.8114,3000.0
2019-10-17 13:30:00,218.7,218.88,218.7,218.81,4077.0,207.8114,207.9824,207.8114,207.9159,4077.0
2019-10-17 13:40:00,218.8,218.82,218.55,218.67,3606.0,207.9064,207.9254,207.6689,207.7829,3606.0
2019-10-17 13:50:00,218.72,219.02,218.71,218.77,4998.0,207.8304,208.1155,207.8209,207.8779,4998.0
2019-10-17 14:00:00,218.82,218.95,218.63,218.71,6542.0,207.9254,208.049,207.7449,207.8209,6542.0
2019-10-17 14:10:00,218.7,218.82,218.65,218.76,4885.0,207.8114,207.9254,207.7639,207.8684,4885.0
2019-10-17 14:20:00,218.75,218.89,218.69,218.84,2918.0,207.8589,207.9919,207.8019,207.9444,2918.0
2019-10-17 14:30:00,218.86,218.92,218.69,218.82,7423.0,207.9634,208.0204,207.8019,207.9254,7423.0
2019-10-17 14:40:00,218.86,219.03,218.78,219.0,6158.0,207.9634,208.125,207.8874,208.0965,6158.0
2019-10-17 14:50:00,218.99,219.07,218.81,218.84,4157.0,208.087,208.163,207.9159,207.9444,4157.0
2019-10-17 15:00:00,218.88,218.92,218.69,218.7,4972.0,207.9824,208.0204,207.8019,207.8114,4972.0
2019-10-17 15:10:00,218.75,218.79,218.58,218.73,5266.0,207.8589,207.8969,207.6974,207.8399,5266.0
2019-10-17 15:20:00,218.74,218.82,218.66,218.8,5843.0,207.8494,207.9254,207.7734,207.9064,5843.0
2019-10-17 15:30:00,218.78,218.92,218.61,218.7,9956.0,207.8874,208.0204,207.7259,207.8114,9956.0
2019-10-17 15:40:00,218.72,219.15,218.55,218.98,16202.0,207.8304,208.239,207.6689,208.0775,16202.0
2019-10-17 15:50:00,218.9,219.01,218.44,218.77,27068.0,208.0014,208.106,207.5643,207.8779,27068.0
2019-10-18 09:30:00,218.14,218.77,217.92,218.45,64269.0,207.2793,207.8779,207.0702,207.5738,64269.0
2019-10-18 09:40:00,218.52,218.69,217.76,218.01,3712.0,207.6404,207.8019,206.9182,207.1558,3712.0
2019-10-18 09:50:00,217.95,218.74,217.65,218.61,12007.0,207.0987,207.8494,206.8137,207.7259,12007.0
2019-10-18 10:00:00,218.3,218.39,217.23,217.41,3600.0,207.4313,207.5168,206.4146,206.5856,3600.0
2019-10-18 10:10:00,217.38,217.59,217.22,217.57,2705.0,206.5571,206.7567,206.4051,206.7377,2705.0
2019-10-18 10:20:00,217.46,217.63,217.36,217.37,1600.0,206.6331,206.7947,206.5381,206.5476,1600.0
2019-10-18 10:30:00,217.25,217.42,216.35,216.35,10702.0,206.4336,206.5951,205.5784,205.5784,10702.0
2019-10-18 10:40:00,216.41,216.56,216.16,216.55,4426.0,205.6354,205.7779,205.3979,205.7684,4426.0
2019-10-18 10:50:00,216.68,217.05,216.68,217.03,2109.0,205.892,206.2436,205.892,206.2245,2109.0
2019-10-18 11:00:00,216.99,217.17,216.97,217.08,3319.0,206.1865,206.3576,206.1675,206.2721,3319.0
2019-10-18 11:10:00,217.08,217.73,217.08,217.55,2738.0,206.2721,206.8897,206.2721,206.7187,2738.0
2019-10-18 11:20:00,217.59,217.7,217.52,217.66,3990.0,206.7567,206.8612,206.6902,206.8232,3990.0
2019-10-18 11:30:00,217.72,217.78,217.49,217.52,1600.0,206.8802,206.9372,206.6616,206.6902,1600.0
2019-10-18 11:40:00,217.54,217.54,216.96,217.01,2000.0,206.7092,206.7092,206.158,206.2055,2000.0
2019-10-18 11:50:00,216.96,216.97,216.7,216.75,3900.0,206.158,206.1675,205.911,205.9585,3900.0
2019-10-18 12:00:00,216.68,216.74,216.31,216.31,1332.0,205.892,205.949,205.5404,205.5404,1332.0
2019-10-18 12:10:00,216.38,216.57,216.09,216.32,8315.0,205.6069,205.7875,205.3313,205.5499,8315.0
2019-10-18 12:20:00,216.02,216.38,215.77,216.3,6173.0,205.2648,205.6069,205.0273,205.5309,6173.0
2019-10-18 12:30:00,216.12,216.65,216.12,216.54,3933.0,205.3599,205.8635,205.3599,205.7589,3933.0
2019-10-18 12:40:00,216.52,216.6,216.32,216.48,4244.0,205.7399,205.816,205.5499,205.7019,4244.0
2019-10-18 12:50:00,216.48,216.52,216.33,216.4,8109.0,205.7019,205.7399,205.5594,205.6259,8109.0
2019-10-18 13:00:00,216.55,216.9,216.48,216.9,1701.0,205.7684,206.101,205.7019,206.101,1701.0
2019-10-18 13:10:00,216.92,217.38,216.87,217.28,2819.0,206.12,206.5571,206.0725,206.4621,2819.0
2019-10-18 13:20:00,217.3,217.53,217.3,217.36,4195.0,206.4811,206.6997,206.4811,206.5381,4195.0
2019-10-18 13:30:00,217.36,217.36,217.16,217.16,2544.0,206.5381,206.5381,206.3481,206.3481,2544.0
2019-10-18 13:40:00,217.12,217.57,217.06,217.52,4643.0,206.3101,206.7377,206.2531,206.6902,4643.0
2019-10-18 13:50:00,217.57,217.64,217.43,217.54,6929.0,206.7377,206.8042,206.6046,206.7092,6929.0
2019-10-18 14:00:00,217.53,217.54,217.17,217.17,3389.0,206.6997,206.7092,206.3576,206.3576,3389.0
2019-10-18 14:10:00,217.12,217.28,217.08,217.18,6892.0,206.3101,206.4621,206.2721,206.3671,6892.0
2019-10-18 14:20:00,217.25,217.37,217.19,217.31,4009.0,206.4336,206.5476,206.3766,206.4906,4009.0
2019-10-18 14:30:00,217.25,217.38,217.02,217.04,2259.0,206.4336,206.5571,206.215,206.2341,2259.0
2019-10-18 14:40:00,217.06,217.17,217.0,217.08,2268.0,206.2531,206.3576,206.196,206.2721,2268.0
2019-10-18 14:50:00,217.22,217.3,217.15,217.3,4200.0,206.4051,206.4811,206.3386,206.4811,4200.0
2019-10-18 15:00:00,217.32,217.48,217.2,217.4,4018.0,206.5001,206.6521,206.3861,206.5761,4018.0
2019-10-18 15:10:00,217.48,217.71,217.42,217.7,3366.0,206.6521,206.8707,206.5951,206.8612,3366.0
2019-10-18 15:20:00,217.67,217.77,217.55,217.6,6639.0,206.8327,206.9277,206.7187,206.7662,6639.0
2019-10-18 15:30:00,217.56,217.9,217.52,217.86,8271.0,206.7282,207.0512,206.6902,207.0132,8271.0
2019-10-18 15:40:00,217.86,217.88,217.54,217.6,11939.0,207.0132,207.0322,206.7092,206.7662,11939.0
2019-10-18 15:50:00,217.59,217.79,217.32,217.38,55772.0,206.7567,206.9467,206.5001,206.5571,55772.0
2019-10-21 09:30:00,218.27,219.04,217.8,217.81,5783.0,207.4028,208.1345,206.9562,206.9657,5783.0
2019-10-21 09:40:00,217.64,217.64,217.04,217.04,2800.0,206.8042,206.8042,206.2341,206.2341,2800.0
2019-10-21 09:50:00,216.96,217.32,216.95,217.17,8700.0,206.158,206.5001,206.1485,206.3576,8700.0
2019-10-21 10:00:00,217.46,217.76,217.3,217.76,3901.0,206.6331,206.9182,206.4811,206.9182,3901.0
2019-10-21 10:10:00,217.52,217.52,217.14,217.19,1013.0,206.6902,206.6902,206.3291,206.3766,1013.0
2019-10-21 10:20:00,217.27,217.67,217.23,217.58,2777.0,206.4526,206.8327,206.4146,206.7472,2777.0
2019-10-21 10:30:00,217.73,217.93,217.7,217.79,5230.0,206.8897,207.0797,206.8612,206.9467,5230.0
2019-10-21 10:40:00,217.88,217.99,217.43,217.43,13591.0,207.0322,207.1368,206.6046,206.6046,13591.0
2019-10-21 10:50:00,217.41,217.59,217.33,217.43,2900.0,206.5856,206.7567,206.5096,206.6046,2900.0
2019-10-21 11:00:00,217.53,217.82,217.41,217.73,4162.0,206.6997,206.9752,206.5856,206.8897,4162.0
2019-10-21 11:10:00,217.83,218.11,217.83,218.03,3587.0,206.9847,207.2508,206.9847,207.1748,3587.0
2019-10-21 11:20:00,218.14,218.22,218.12,218.14,1100.0,207.2793,207.3553,207.2603,207.2793,1100.0
2019-10-21 11:30:00,218.25,218.25,217.68,217.77,2304.0,207.3838,207.3838,206.8422,206.9277,2304.0
2019-10-21 11:40:00,217.86,217.86,217.69,217.73,3424.0,207.0132,207.0132,206.8517,206.8897,3424.0
2019-10-21 11:50:00,217.84,218.16,217.84,218.02,1713.0,206.9942,207.2983,206.9942,207.1653,1713.0
2019-10-21 12:00:00,218.0,218.0,217.7,217.76,7012.0,207.1463,207.1463,206.8612,206.9182,7012.0
2019-10-21 12:10:00,217.81,217.84,217.47,217.48,3261.0,206.9657,206.9942,206.6426,206.6521,3261.0
2019-10-21 12:20:00,217.47,218.14,217.47,218.11,5346.0,206.6426,207.2793,206.6426,207.2508,5346.0
2019-10-21 12:30:00,218.15,218.25,218.07,218.07,1543.0,207.2888,207.3838,207.2128,207.2128,1543.0
2019-10-21 12:40:00,218.11,218.19,217.96,218.09,2848.0,207.2508,207.3268,207.1082,207.2318,2848.0
2019-10-21 12:50:00,218.09,218.28,217.99,218.18,2731.0,207.2318,207.4123,207.1368,207.3173,2731.0
2019-10-21 13:00:00,218.11,218.33,218.11,218.33,2608.0,207.2508,207.4598,207.2508,207.4598,2608.0
2019-10-21 13:10:00,218.26,218.26,218.09,218.09,634.0,207.3933,207.3933,207.2318,207.2318,634.0
2019-10-21 13:20:00,218.09,218.43,218.05,218.43,2575.0,207.2318,207.5548,207.1938,207.5548,2575.0
2019-10-21 13:30:00,218.33,218.37,218.11,218.26,20887.0,207.4598,207.4978,207.2508,207.3933,20887.0
2019-10-21 13:40:00,218.14,218.52,218.14,218.44,6069.0,207.2793,207.6404,207.2793,207.5643,6069.0
2019-10-21 13:50:00,218.39,218.61,218.39,218.59,2362.0,207.5168,207.7259,207.5168,207.7069,2362.0
2019-10-21 14:00:00,218.72,219.12,218.68,219.12,2855.0,207.8304,208.2105,207.7924,208.2105,2855.0
2019-10-21 14:10:00,219.12,219.15,218.7,218.89,3707.0,208.2105,208.239,207.8114,207.9919,3707.0
2019-10-21 14:20:00,218.83,219.28,218.82,219.22,3115.0,207.9349,208.3625,207.9254,208.3055,3115.0
2019-10-21 14:30:00,219.21,219.33,219.15,219.32,4322.0,208.296,208.41,208.239,208.4005,4322.0
2019-10-21 14:40:00,219.3,219.4,219.22,219.33,4512.0,208.3815,208.4766,208.3055,208.41,4512.0
2019-10-21 14:50:00,219.19,219.29,218.91,219.01,4691.0,208.277,208.372,208.0109,208.106,4691.0
2019-10-21 15:00:00,219.0,219.24,219.0,219.02,3704.0,208.0965,208.3245,208.0965,208.1155,3704.0
2019-10-21 15:10:00,219.04,219.17,218.83,218.87,7047.0,208.1345,208.258,207.9349,207.9729,7047.0
2019-10-21 15:20:00,218.8,218.81,218.47,218.79,9420.0,207.9064,207.9159,207.5929,207.8969,9420.0
2019-10-21 15:30:00,218.79,218.84,218.51,218.66,6988.0,207.8969,207.9444,207.6309,207.7734,6988.0
2019-10-21 15:40:00,218.65,218.97,218.64,218.91,12176.0,207.7639,208.068,207.7544,208.0109,12176.0
2019-10-21 15:50:00,218.88,219.4,218.75,219.23,57818.0,207.9824,208.4766,207.8589,208.315,57818.0
2019-10-22 09:30:00,219.21,219.3,218.6,219.24,9249.0,208.296,208.3815,207.7164,208.3245,9249.0
2019-10-22 09:40:00,219.46,219.67,219.03,219.27,6300.0,208.5336,208.7331,208.125,208.353,6300.0
2019-10-22 09:50:00,219.27,219.27,218.61,218.66,3800.0,208.353,208.353,207.7259,207.7734,3800.0
2019-10-22 10:00:00,218.66,218.99,218.07,218.16,4807.0,207.7734,208.087,207.2128,207.2983,4807.0
2019-10-22 10:10:00,218.01,218.12,217.71,217.93,2400.0,207.1558,207.2603,206.8707,207.0797,2400.0
2019-10-22 10:20:00,217.95,218.25,217.77,218.1,3238.0,207.0987,207.3838,206.9277,207.2413,3238.0
2019-10-22 10:30:00,218.13,218.29,217.9,217.91,2100.0,207.2698,207.4218,207.0512,207.0607,2100.0
2019-10-22 10:40:00,217.86,217.93,217.58,217.85,4428.0,207.0132,207.0797,206.7472,207.0037,4428.0
2019-10-22 10:50:00,217.89,218.17,217.72,217.72,5356.0,207.0417,207.3078,206.8802,206.8802,5356.0
2019-10-22 11:00:00,217.57,217.66,217.25,217.25,2000.0,206.7377,206.8232,206.4336,206.4336,2000.0
2019-10-22 11:10:00,217.14,217.19,216.83,217.06,3100.0,206.3291,206.3766,206.0345,206.2531,3100.0
2019-10-22 11:20:00,217.13,217.13,216.46,216.73,5689.0,206.3196,206.3196,205.6829,205.9395,5689.0
2019-10-22 11:30:00,216.73,216.84,216.5,216.84,3600.0,205.9395,206.044,205.7209,206.044,3600.0
2019-10-22 11:40:00,216.93,216.93,216.71,216.84,2003.0,206.1295,206.1295,205.9205,206.044,2003.0
2019-10-22 11:50:00,216.8,216.94,216.57,216.57,4411.0,206.006,206.139,205.7875,205.7875,4411.0
2019-10-22 12:00:00,216.45,216.79,216.45,216.69,2934.0,205.6734,205.9965,205.6734,205.9015,2934.0
2019-10-22 12:10:00,216.75,216.99,216.73,216.94,2900.0,205.9585,206.1865,205.9395,206.139,2900.0
2019-10-22 12:20:00,216.87,216.87,216.67,216.78,2182.0,206.0725,206.0725,205.8825,205.987,2182.0
2019-10-22 12:30:00,216.81,217.11,216.76,216.76,2419.0,206.0155,206.3006,205.968,205.968,2419.0
2019-10-22 12:40:00,216.78,216.82,216.62,216.66,22109.0,205.987,206.025,205.835,205.873,22109.0
2019-10-22 12:50:00,216.74,216.97,216.69,216.97,3947.0,205.949,206.1675,205.9015,206.1675,3947.0
2019-10-22 13:00:00,216.96,217.13,216.88,216.91,3200.0,206.158,206.3196,206.082,206.1105,3200.0
2019-10-22 13:10:00,216.93,216.93,216.62,216.66,1661.0,206.1295,206.1295,205.835,205.873,1661.0
2019-10-22 13:20:00,216.63,216.77,216.54,216.54,2200.0,205.8445,205.9775,205.7589,205.7589,2200.0
2019-10-22 13:30:00,216.51,216.51,216.31,216.31,4600.0,205.7304,205.7304,205.5404,205.5404,4600.0
2019-10-22 13:40:00,216.34,216.34,215.92,215.93,3009.0,205.5689,205.5689,205.1698,205.1793,3009.0
2019-10-22 13:50:00,215.9,215.9,215.05,215.09,6570.0,205.1508,205.1508,204.3431,204.3811,6570.0
2019-10-22 14:00:00,215.18,215.26,214.91,215.0,11869.0,204.4667,204.5427,204.2101,204.2956,11869.0
2019-10-22 14:10:00,215.07,215.09,214.51,214.65,7369.0,204.3621,204.3811,203.83,203.963,7369.0
2019-10-22 14:20:00,214.7,214.76,214.3,214.69,8419.0,204.0106,204.0676,203.6305,204.0011,8419.0
2019-10-22 14:30:00,214.76,214.76,214.24,214.6,6758.0,204.0676,204.0676,203.5735,203.9155,6758.0
2019-10-22 14:40:00,214.24,214.47,214.14,214.14,5729.0,203.5735,203.792,203.4784,203.4784,5729.0
2019-10-22 14:50:00,214.14,214.14,213.56,213.78,12741.0,203.4784,203.4784,202.9273,203.1364,12741.0
2019-10-22 15:00:00,213.82,214.15,213.63,214.04,8433.0,203.1744,203.4879,202.9938,203.3834,8433.0
2019-10-22 15:10:00,214.01,214.06,213.74,213.87,6215.0,203.3549,203.4024,203.0984,203.2219,6215.0
2019-10-22 15:20:00,213.83,214.1,213.8,214.09,12536.0,203.1839,203.4404,203.1554,203.4309,12536.0
2019-10-22 15:30:00,214.06,214.25,213.98,214.04,11789.0,203.4024,203.583,203.3264,203.3834,11789.0
2019-10-22 15:40:00,214.04,214.07,213.17,213.25,11504.0,203.3834,203.4119,202.5567,202.6327,11504.0
2019-10-22 15:50:00,213.26,213.45,213.03,213.21,53531.0,202.6422,202.8228,202.4237,202.5947,53531.0
2019-10-23 09:30:00,212.92,213.15,212.03,213.15,9370.0,202.3192,202.5377,201.4735,202.5377,9370.0
2019-10-23 09:40:00,213.09,213.52,212.69,212.86,6388.0,202.4807,202.8893,202.1006,202.2622,6388.0
2019-10-23 09:50:00,213.02,213.45,212.6,212.76,6704.0,202.4142,202.8228,202.0151,202.1671,6704.0
2019-10-23 10:00:00,212.73,213.02,212.26,212.41,5790.0,202.1386,202.4142,201.692,201.8346,5790.0
2019-10-23 10:10:00,212.29,212.35,211.82,212.09,7846.0,201.7205,201.7776,201.2739,201.5305,7846.0
2019-10-23 10:20:00,212.09,212.27,211.87,212.06,2208.0,201.5305,201.7015,201.3215,201.502,2208.0
2019-10-23 10:30:00,212.19,212.2,211.58,211.6,6628.0,201.6255,201.635,201.0459,201.0649,6628.0
2019-10-23 10:40:00,211.56,211.68,211.07,211.38,21241.0,201.0269,201.1409,200.5613,200.8558,21241.0
2019-10-23 10:50:00,211.36,211.45,210.87,210.97,11911.0,200.8368,200.9224,200.3712,200.4663,11911.0
2019-10-23 11:00:00,210.94,210.98,210.3,210.3,22688.0,200.4378,200.4758,199.8296,199.8296,22688.0
2019-10-23 11:10:00,210.29,210.78,210.22,210.44,19947.0,199.8201,200.2857,199.7536,199.9627,19947.0
2019-10-23 11:20:00,210.42,210.62,210.29,210.56,22506.0,199.9436,200.1337,199.8201,200.0767,22506.0
2019-10-23 11:30:00,210.56,210.61,210.05,210.24,17787.0,200.0767,200.1242,199.5921,199.7726,17787.0
2019-10-23 11:40:00,210.25,210.68,210.18,210.67,6471.0,199.7821,200.1907,199.7156,200.1812,6471.0
2019-10-23 11:50:00,210.67,210.67,210.49,210.49,4882.0,200.1812,200.1812,200.0102,200.0102,4882.0
2019-10-23 12:00:00,210.46,210.61,210.19,210.2,6167.0,199.9817,200.1242,199.7251,199.7346,6167.0
2019-10-23 12:10:00,210.21,210.24,210.01,210.01,4270.0,199.7441,199.7726,199.5541,199.5541,4270.0
2019-10-23 12:20:00,210.02,210.04,209.87,209.99,2000.0,199.5636,199.5826,199.421,199.5351,2000.0
2019-10-23 12:30:00,210.01,210.51,210.01,210.51,5481.0,199.5541,200.0292,199.5541,200.0292,5481.0
2019-10-23 12:40:00,210.6,210.9,210.54,210.9,3132.0,200.1147,200.3997,200.0577,200.3997,3132.0
2019-10-23 12:50:00,210.98,211.09,210.93,211.08,3401.0,200.4758,200.5803,200.4283,200.5708,3401.0
2019-10-23 13:00:00,211.05,211.14,210.59,210.59,3805.0,200.5423,200.6278,200.1052,200.1052,3805.0
2019-10-23 13:10:00,210.59,210.75,210.32,210.42,3700.0,200.1052,200.2572,199.8486,199.9436,3700.0
2019-10-23 13:20:00,210.28,210.3,210.08,210.14,2003.0,199.8106,199.8296,199.6206,199.6776,2003.0
2019-10-23 13:30:00,210.14,210.22,209.91,209.98,15305.0,199.6776,199.7536,199.459,199.5256,15305.0
2019-10-23 13:40:00,210.05,210.05,209.92,209.94,5224.0,199.5921,199.5921,199.4685,199.4875,5224.0
2019-10-23 13:50:00,209.99,210.14,209.79,209.8,9016.0,199.5351,199.6776,199.345,199.3545,9016.0
2019-10-23 14:00:00,209.89,210.21,209.75,210.03,8783.0,199.44,199.7441,199.307,199.5731,8783.0
2019-10-23 14:10:00,210.09,210.09,209.86,209.89,5000.0,199.6301,199.6301,199.4115,199.44,5000.0
2019-10-23 14:20:00,209.86,210.1,209.86,210.05,3200.0,199.4115,199.6396,199.4115,199.5921,3200.0
2019-10-23 14:30:00,210.03,210.2,210.03,210.05,4556.0,199.5731,199.7346,199.5731,199.5921,4556.0
2019-10-23 14:40:00,210.11,210.33,210.03,210.28,5461.0,199.6491,199.8581,199.5731,199.8106,5461.0
2019-10-23 14:50:00,210.29,210.52,210.29,210.51,4323.0,199.8201,200.0387,199.8201,200.0292,4323.0
2019-10-23 15:00:00,210.43,210.68,210.42,210.56,4387.0,199.9531,200.1907,199.9436,200.0767,4387.0
2019-10-23 15:10:00,210.56,210.65,210.5,210.61,4678.0,200.0767,200.1622,200.0197,200.1242,4678.0
2019-10-23 15:20:00,210.61,210.98,210.61,210.98,6493.0,200.1242,200.4758,200.1242,200.4758,6493.0
2019-10-23 15:30:00,210.99,211.13,210.94,211.02,11980.0,200.4853,200.6183,200.4378,200.5138,11980.0
2019-10-23 15:40:00,211.02,211.32,211.01,211.25,12444.0,200.5138,200.7988,200.5043,200.7323,12444.0
2019-10-23 15:50:00,211.4,212.04,211.32,211.96,69845.0,200.8749,201.483,200.7988,201.407,69845.0
2019-10-24 09:30:00,213.2,214.5,212.53,214.5,9111.0,202.5852,203.8205,201.9486,203.8205,9111.0
2019-10-24 09:40:00,214.43,214.43,213.86,213.86,5072.0,203.754,203.754,203.2124,203.2124,5072.0
2019-10-24 09:50:00,213.7,213.7,212.82,212.82,2100.0,203.0603,203.0603,202.2242,202.2242,2100.0
2019-10-24 10:00:00,213.21,213.96,213.2,213.86,1711.0,202.5947,203.3074,202.5852,203.2124,1711.0
2019-10-24 10:10:00,213.91,214.09,213.29,214.06,5316.0,203.2599,203.4309,202.6708,203.4024,5316.0
2019-10-24 10:20:00,214.06,214.06,213.79,213.86,1600.0,203.4024,203.4024,203.1459,203.2124,1600.0
2019-10-24 10:30:00,213.69,213.75,213.54,213.75,1400.0,203.0508,203.1079,202.9083,203.1079,1400.0
2019-10-24 10:40:00,213.94,214.38,213.94,214.19,3985.0,203.2884,203.7065,203.2884,203.5259,3985.0
2019-10-24 10:50:00,214.09,214.59,214.09,214.59,2850.0,203.4309,203.906,203.4309,203.906,2850.0
2019-10-24 11:00:00,214.7,214.98,214.57,214.95,3816.0,204.0106,204.2766,203.887,204.2481,3816.0
2019-10-24 11:10:00,214.96,214.97,214.73,214.85,3238.0,204.2576,204.2671,204.0391,204.1531,3238.0
2019-10-24 11:20:00,215.03,215.26,214.94,215.25,1400.0,204.3241,204.5427,204.2386,204.5332,1400.0
2019-10-24 11:30:00,215.46,215.61,215.26,215.4,3300.0,204.7327,204.8752,204.5427,204.6757,3300.0
2019-10-24 11:40:00,215.47,216.09,215.41,216.09,2700.0,204.7422,205.3313,204.6852,205.3313,2700.0
2019-10-24 11:50:00,215.86,215.96,215.7,215.96,2716.0,205.1128,205.2078,204.9608,205.2078,2716.0
2019-10-24 12:00:00,215.88,216.18,215.55,215.61,7683.0,205.1318,205.4169,204.8182,204.8752,7683.0
2019-10-24 12:10:00,215.5,215.5,214.81,214.85,8950.0,204.7707,204.7707,204.1151,204.1531,8950.0
2019-10-24 12:20:00,214.93,215.53,214.92,215.36,6600.0,204.2291,204.7992,204.2196,204.6377,6600.0
2019-10-24 12:30:00,215.39,215.55,215.33,215.55,3350.0,204.6662,204.8182,204.6092,204.8182,3350.0
2019-10-24 12:40:00,215.59,215.67,215.45,215.66,1100.0,204.8562,204.9323,204.7232,204.9228,1100.0
2019-10-24 12:50:00,215.75,215.75,215.46,215.46,2194.0,205.0083,205.0083,204.7327,204.7327,2194.0
2019-10-24 13:00:00,215.42,215.61,215.07,215.07,2386.0,204.6947,204.8752,204.3621,204.3621,2386.0
2019-10-24 13:10:00,215.13,215.15,214.96,215.15,2200.0,204.4191,204.4381,204.2576,204.4381,2200.0
2019-10-24 13:20:00,215.1,215.2,215.01,215.01,1400.0,204.3906,204.4857,204.3051,204.3051,1400.0
2019-10-24 13:30:00,214.98,214.98,214.56,214.61,3184.0,204.2766,204.2766,203.8775,203.925,3184.0
2019-10-24 13:40:00,214.58,214.69,214.49,214.62,2542.0,203.8965,204.0011,203.811,203.9345,2542.0
2019-10-24 13:50:00,214.58,214.67,214.42,214.67,5079.0,203.8965,203.982,203.7445,203.982,5079.0
2019-10-24 14:00:00,214.75,214.75,214.59,214.71,1900.0,204.0581,204.0581,203.906,204.0201,1900.0
2019-10-24 14:10:00,214.74,214.95,214.69,214.92,6163.0,204.0486,204.2481,204.0011,204.2196,6163.0
2019-10-24 14:20:00,214.98,215.06,214.86,214.9,2858.0,204.2766,204.3526,204.1626,204.2006,2858.0
2019-10-24 14:30:00,214.94,214.98,214.83,214.97,1933.0,204.2386,204.2766,204.1341,204.2671,1933.0
2019-10-24 14:40:00,214.97,215.01,214.87,214.96,5329.0,204.2671,204.3051,204.1721,204.2576,5329.0
2019-10-24 14:50:00,215.0,215.22,214.98,215.13,3241.0,204.2956,204.5047,204.2766,204.4191,3241.0
2019-10-24 15:00:00,215.11,215.32,215.1,215.17,2703.0,204.4001,204.5997,204.3906,204.4572,2703.0
2019-10-24 15:10:00,215.08,215.18,214.99,215.0,3403.0,204.3716,204.4667,204.2861,204.2956,3403.0
2019-10-24 15:20:00,215.05,215.21,215.0,215.21,2900.0,204.3431,204.4952,204.2956,204.4952,2900.0
2019-10-24 15:30:00,215.24,215.65,215.2,215.61,11019.0,204.5237,204.9133,204.4857,204.8752,11019.0
2019-10-24 15:40:00,215.64,215.74,215.4,215.71,11245.0,204.9038,204.9988,204.6757,204.9703,11245.0
2019-10-24 15:50:00,215.76,215.84,215.5,215.53,27345.0,205.0178,205.0938,204.7707,204.7992,27345.0
2019-10-25 09:30:00,215.34,216.5,215.34,216.12,11090.0,204.6187,205.7209,204.6187,205.3599,11090.0
2019-10-25 09:40:00,216.2,216.52,215.91,216.51,2540.0,205.4359,205.7399,205.1603,205.7304,2540.0
2019-10-25 09:50:00,216.81,216.9,216.37,216.81,11713.0,206.0155,206.101,205.5974,206.0155,11713.0
2019-10-25 10:00:00,216.48,217.33,216.16,216.85,6862.0,205.7019,206.5096,205.3979,206.0535,6862.0
2019-10-25 10:10:00,217.22,217.22,216.36,216.73,2836.0,206.4051,206.4051,205.5879,205.9395,2836.0
2019-10-25 10:20:00,216.83,217.06,216.58,216.58,2800.0,206.0345,206.2531,205.797,205.797,2800.0
2019-10-25 10:30:00,216.79,216.97,216.55,216.86,4273.0,205.9965,206.1675,205.7684,206.063,4273.0
2019-10-25 10:40:00,216.8,217.36,216.79,217.36,4852.0,206.006,206.5381,205.9965,206.5381,4852.0
2019-10-25 10:50:00,217.37,217.37,216.83,216.88,3899.0,206.5476,206.5476,206.0345,206.082,3899.0
2019-10-25 11:00:00,216.88,216.93,216.53,216.56,6005.0,206.082,206.1295,205.7494,205.7779,6005.0
2019-10-25 11:10:00,216.55,216.93,216.39,216.52,3500.0,205.7684,206.1295,205.6164,205.7399,3500.0
2019-10-25 11:20:00,216.53,216.62,216.32,216.54,5501.0,205.7494,205.835,205.5499,205.7589,5501.0
2019-10-25 11:30:00,216.5,216.62,216.3,216.49,8136.0,205.7209,205.835,205.5309,205.7114,8136.0
2019-10-25 11:40:00,216.49,216.82,216.46,216.71,8599.0,205.7114,206.025,205.6829,205.9205,8599.0
2019-10-25 11:50:00,216.69,216.88,216.46,216.51,5400.0,205.9015,206.082,205.6829,205.7304,5400.0
2019-10-25 12:00:00,216.5,216.51,215.69,215.69,2843.0,205.7209,205.7304,204.9513,204.9513,2843.0
2019-10-25 12:10:00,215.79,216.0,215.75,215.91,4056.0,205.0463,205.2458,205.0083,205.1603,4056.0
2019-10-25 12:20:00,215.94,216.07,215.89,216.07,2000.0,205.1888,205.3123,205.1413,205.3123,2000.0
2019-10-25 12:30:00,216.09,216.34,216.02,216.18,4790.0,205.3313,205.5689,205.2648,205.4169,4790.0
2019-10-25 12:40:00,216.21,216.37,216.07,216.37,3961.0,205.4454,205.5974,205.3123,205.5974,3961.0
2019-10-25 12:50:00,216.33,216.34,216.16,216.24,3129.0,205.5594,205.5689,205.3979,205.4739,3129.0
2019-10-25 13:00:00,216.24,216.37,216.14,216.16,2608.0,205.4739,205.5974,205.3789,205.3979,2608.0
2019-10-25 13:10:00,216.2,216.39,215.97,216.06,3014.0,205.4359,205.6164,205.2173,205.3028,3014.0
2019-10-25 13:20:00,215.99,215.99,215.74,215.83,2100.0,205.2363,205.2363,204.9988,205.0843,2100.0
2019-10-25 13:30:00,215.7,216.16,215.65,216.16,8359.0,204.9608,205.3979,204.9133,205.3979,8359.0
2019-10-25 13:40:00,216.18,216.41,216.18,216.37,2000.0,205.4169,205.6354,205.4169,205.5974,2000.0
2019-10-25 13:50:00,216.39,216.52,216.21,216.21,4445.0,205.6164,205.7399,205.4454,205.4454,4445.0
2019-10-25 14:00:00,216.26,216.29,215.89,216.01,2617.0,205.4929,205.5214,205.1413,205.2553,2617.0
2019-10-25 14:10:00,216.08,216.27,216.08,216.12,2212.0,205.3218,205.5024,205.3218,205.3599,2212.0
2019-10-25 14:20:00,216.06,216.17,216.0,216.11,3277.0,205.3028,205.4074,205.2458,205.3504,3277.0
2019-10-25 14:30:00,216.06,216.07,215.73,215.77,2799.0,205.3028,205.3123,204.9893,205.0273,2799.0
2019-10-25 14:40:00,215.81,216.0,215.69,216.0,3529.0,205.0653,205.2458,204.9513,205.2458,3529.0
2019-10-25 14:50:00,215.95,216.36,215.95,216.19,9300.0,205.1983,205.5879,205.1983,205.4264,9300.0
2019-10-25 15:00:00,216.17,216.18,215.99,216.01,2392.0,205.4074,205.4169,205.2363,205.2553,2392.0
2019-10-25 15:10:00,215.96,216.13,215.91,216.0,6010.0,205.2078,205.3694,205.1603,205.2458,6010.0
2019-10-25 15:20:00,215.97,216.21,215.97,216.05,3900.0,205.2173,205.4454,205.2173,205.2933,3900.0
2019-10-25 15:30:00,216.04,216.14,215.98,216.0,12492.0,205.2838,205.3789,205.2268,205.2458,12492.0
2019-10-25 15:40:00,215.98,215.99,215.71,215.71,14254.0,205.2268,205.2363,204.9703,204.9703,14254.0
2019-10-25 15:50:00,215.78,216.41,215.74,215.99,44508.0,205.0368,205.6354,204.9988,205.2363,44508.0
2019-10-28 09:30:00,217.0,217.92,216.91,216.91,6780.0,206.196,207.0702,206.1105,206.1105,6780.0
2019-10-28 09:40:00,217.1,217.75,216.34,216.34,6400.0,206.2911,206.9087,205.5689,205.5689,6400.0
2019-10-28 09:50:00,216.1,216.71,216.08,216.69,2502.0,205.3409,205.9205,205.3218,205.9015,2502.0
2019-10-28 10:00:00,216.58,216.92,216.35,216.5,8628.0,205.797,206.12,205.5784,205.7209,8628.0
2019-10-28 10:10:00,216.54,217.01,216.54,216.78,2612.0,205.7589,206.2055,205.7589,205.987,2612.0
2019-10-28 10:20:00,216.79,216.96,216.6,216.71,4641.0,205.9965,206.158,205.816,205.9205,4641.0
2019-10-28 10:30:00,216.59,217.16,216.59,217.13,5429.0,205.8065,206.3481,205.8065,206.3196,5429.0
2019-10-28 10:40:00,217.23,217.24,216.94,217.0,3021.0,206.4146,206.4241,206.139,206.196,3021.0
2019-10-28 10:50:00,216.94,217.15,216.89,216.98,4410.0,206.139,206.3386,206.0915,206.177,4410.0
2019-10-28 11:00:00,217.04,217.14,216.76,216.76,3800.0,206.2341,206.3291,205.968,205.968,3800.0
2019-10-28 11:10:00,216.56,216.7,216.45,216.55,3000.0,205.7779,205.911,205.6734,205.7684,3000.0
2019-10-28 11:20:00,216.25,216.49,216.19,216.19,2754.0,205.4834,205.7114,205.4264,205.4264,2754.0
2019-10-28 11:30:00,216.39,216.45,216.16,216.22,3103.0,205.6164,205.6734,205.3979,205.4549,3103.0
2019-10-28 11:40:00,216.18,216.34,216.14,216.33,4190.0,205.4169,205.5689,205.3789,205.5594,4190.0
2019-10-28 11:50:00,216.37,216.6,215.95,216.35,8916.0,205.5974,205.816,205.1983,205.5784,8916.0
2019-10-28 12:00:00,216.35,216.89,216.35,216.72,10136.0,205.5784,206.0915,205.5784,205.93,10136.0
2019-10-28 12:10:00,216.72,216.77,216.41,216.77,2882.0,205.93,205.9775,205.6354,205.9775,2882.0
2019-10-28 12:20:00,216.93,217.49,216.85,217.4,11831.0,206.1295,206.6616,206.0535,206.5761,11831.0
2019-10-28 12:30:00,217.44,217.44,217.23,217.31,5900.0,206.6141,206.6141,206.4146,206.4906,5900.0
2019-10-28 12:40:00,217.33,217.34,217.13,217.27,3448.0,206.5096,206.5191,206.3196,206.4526,3448.0
2019-10-28 12:50:00,217.3,217.38,216.93,217.01,4455.0,206.4811,206.5571,206.1295,206.2055,4455.0
2019-10-28 13:00:00,217.02,217.13,216.71,216.74,7673.0,206.215,206.3196,205.9205,205.949,7673.0
2019-10-28 13:10:00,216.74,216.74,216.35,216.5,4159.0,205.949,205.949,205.5784,205.7209,4159.0
2019-10-28 13:20:00,216.57,216.75,216.53,216.55,3300.0,205.7875,205.9585,205.7494,205.7684,3300.0
2019-10-28 13:30:00,216.51,216.84,216.51,216.77,5390.0,205.7304,206.044,205.7304,205.9775,5390.0
2019-10-28 13:40:00,216.76,216.8,216.63,216.69,2982.0,205.968,206.006,205.8445,205.9015,2982.0
2019-10-28 13:50:00,216.65,216.86,216.59,216.77,5431.0,205.8635,206.063,205.8065,205.9775,5431.0
2019-10-28 14:00:00,216.77,216.82,216.45,216.47,3006.0,205.9775,206.025,205.6734,205.6924,3006.0
2019-10-28 14:10:00,216.42,216.53,216.33,216.33,2894.0,205.6449,205.7494,205.5594,205.5594,2894.0
2019-10-28 14:20:00,216.26,216.42,216.19,216.2,4949.0,205.4929,205.6449,205.4264,205.4359,4949.0
2019-10-28 14:30:00,216.25,216.62,216.2,216.61,4240.0,205.4834,205.835,205.4359,205.8255,4240.0
2019-10-28 14:40:00,216.64,216.72,216.56,216.64,4007.0,205.854,205.93,205.7779,205.854,4007.0
2019-10-28 14:50:00,216.64,216.8,216.55,216.67,5171.0,205.854,206.006,205.7684,205.8825,5171.0
2019-10-28 15:00:00,216.67,216.69,216.44,216.44,5506.0,205.8825,205.9015,205.6639,205.6639,5506.0
2019-10-28 15:10:00,216.44,216.65,216.43,216.52,4849.0,205.6639,205.8635,205.6544,205.7399,4849.0
2019-10-28 15:20:00,216.52,216.63,216.49,216.59,6697.0,205.7399,205.8445,205.7114,205.8065,6697.0
2019-10-28 15:30:00,216.57,216.66,216.42,216.47,9467.0,205.7875,205.873,205.6449,205.6924,9467.0
2019-10-28 15:40:00,216.43,216.53,216.25,216.35,17297.0,205.6544,205.7494,205.4834,205.5784,17297.0
2019-10-28 15:50:00,216.37,216.57,216.08,216.29,60448.0,205.5974,205.7875,205.3218,205.5214,60448.0
2019-10-29 09:30:00,217.37,220.4,217.05,219.86,27605.0,206.5476,209.4268,206.2436,208.9136,27605.0
2019-10-29 09:40:00,219.91,220.9,219.77,220.45,19074.0,208.9612,209.9019,208.8281,209.4743,19074.0
2019-10-29 09:50:00,220.59,220.61,219.32,219.37,17803.0,209.6073,209.6263,208.4005,208.448,17803.0
2019-10-29 10:00:00,219.38,220.0,219.25,220.0,11510.0,208.4575,209.0467,208.334,209.0467,11510.0
2019-10-29 10:10:00,220.29,220.73,220.29,220.53,10321.0,209.3222,209.7403,209.3222,209.5503,10321.0
2019-10-29 10:20:00,220.41,220.59,220.26,220.44,8830.0,209.4363,209.6073,209.2937,209.4648,8830.0
2019-10-29 10:30:00,220.57,220.68,220.27,220.52,12692.0,209.5883,209.6928,209.3032,209.5408,12692.0
2019-10-29 10:40:00,220.59,221.0,220.44,220.9,17703.0,209.6073,209.9969,209.4648,209.9019,17703.0
2019-10-29 10:50:00,220.84,221.03,220.54,220.62,22550.0,209.8449,210.0254,209.5598,209.6358,22550.0
2019-10-29 11:00:00,220.66,221.09,220.59,220.84,17166.0,209.6738,210.0824,209.6073,209.8449,17166.0
2019-10-29 11:10:00,220.87,221.21,220.55,221.11,14906.0,209.8734,210.1964,209.5693,210.1014,14906.0
2019-10-29 11:20:00,221.11,221.33,220.79,221.33,12941.0,210.1014,210.3105,209.7973,210.3105,12941.0
2019-10-29 11:30:00,221.35,221.42,220.86,221.15,9932.0,210.3295,210.396,209.8639,210.1394,9932.0
2019-10-29 11:40:00,221.12,221.2,220.84,220.84,4509.0,210.1109,210.1869,209.8449,209.8449,4509.0
2019-10-29 11:50:00,220.73,220.77,219.97,220.0,9650.0,209.7403,209.7783,209.0182,209.0467,9650.0
2019-10-29 12:00:00,219.93,220.39,219.85,219.96,3561.0,208.9802,209.4173,208.9041,209.0087,3561.0
2019-10-29 12:10:00,219.71,220.11,219.5,220.11,5700.0,208.7711,209.1512,208.5716,209.1512,5700.0
2019-10-29 12:20:00,220.08,220.29,220.0,220.01,5638.0,209.1227,209.3222,209.0467,209.0562,5638.0
2019-10-29 12:30:00,219.98,220.06,219.59,219.59,3133.0,209.0277,209.1037,208.6571,208.6571,3133.0
2019-10-29 12:40:00,219.63,219.63,219.38,219.6,3501.0,208.6951,208.6951,208.4575,208.6666,3501.0
2019-10-29 12:50:00,219.54,219.74,219.45,219.68,2750.0,208.6096,208.7996,208.5241,208.7426,2750.0
2019-10-29 13:00:00,219.72,220.0,219.72,219.89,7564.0,208.7806,209.0467,208.7806,208.9422,7564.0
2019-10-29 13:10:00,219.94,220.06,219.43,219.61,11291.0,208.9897,209.1037,208.5051,208.6761,11291.0
2019-10-29 13:20:00,219.66,219.7,219.31,219.43,4200.0,208.7236,208.7616,208.391,208.5051,4200.0
2019-10-29 13:30:00,219.39,219.39,219.14,219.32,8535.0,208.467,208.467,208.2295,208.4005,8535.0
2019-10-29 13:40:00,219.21,219.37,219.08,219.23,14112.0,208.296,208.448,208.1725,208.315,14112.0
2019-10-29 13:50:00,219.24,219.69,219.07,219.65,6928.0,208.3245,208.7521,208.163,208.7141,6928.0
2019-10-29 14:00:00,219.59,219.61,219.04,219.07,5500.0,208.6571,208.6761,208.1345,208.163,5500.0
2019-10-29 14:10:00,219.07,219.19,218.79,218.8,8914.0,208.163,208.277,207.8969,207.9064,8914.0
2019-10-29 14:20:00,218.88,219.24,218.88,219.05,7136.0,207.9824,208.3245,207.9824,208.144,7136.0
2019-10-29 14:30:00,219.06,219.37,218.99,219.28,7541.0,208.1535,208.448,208.087,208.3625,7541.0
2019-10-29 14:40:00,219.22,219.22,218.61,218.78,14004.0,208.3055,208.3055,207.7259,207.8874,14004.0
2019-10-29 14:50:00,218.81,218.9,218.71,218.8,10395.0,207.9159,208.0014,207.8209,207.9064,10395.0
2019-10-29 15:00:00,218.82,218.86,218.39,218.53,9805.0,207.9254,207.9634,207.5168,207.6499,9805.0
2019-10-29 15:10:00,218.47,218.85,218.47,218.85,16606.0,207.5929,207.9539,207.5929,207.9539,16606.0
2019-10-29 15:20:00,218.84,218.93,218.73,218.73,13818.0,207.9444,208.03,207.8399,207.8399,13818.0
2019-10-29 15:30:00,218.74,218.89,218.55,218.83,15776.0,207.8494,207.9919,207.6689,207.9349,15776.0
2019-10-29 15:40:00,218.83,219.2,218.74,218.97,34571.0,207.9349,208.2865,207.8494,208.068,34571.0
2019-10-29 15:50:00,218.98,219.97,218.71,219.77,116239.0,208.0775,209.0182,207.8209,208.8281,116239.0
2019-10-30 09:30:00,222.19,222.19,216.51,217.27,56813.0,211.1276,211.1276,205.7304,206.4526,56813.0
2019-10-30 09:40:00,217.45,218.9,217.23,218.58,14683.0,206.6236,208.0014,206.4146,207.6974,14683.0
2019-10-30 09:50:00,218.45,219.36,218.11,218.91,14901.0,207.5738,208.4385,207.2508,208.0109,14901.0
2019-10-30 10:00:00,219.3,220.88,218.76,220.22,53110.0,208.3815,209.8829,207.8684,209.2557,53110.0
2019-10-30 10:10:00,220.4,220.65,220.14,220.31,10845.0,209.4268,209.6643,209.1797,209.3412,10845.0
2019-10-30 10:20:00,220.22,220.32,219.48,219.5,37381.0,209.2557,209.3507,208.5526,208.5716,37381.0
2019-10-30 10:30:00,219.34,219.61,218.45,218.49,19267.0,208.4195,208.6761,207.5738,207.6119,19267.0
2019-10-30 10:40:00,218.49,218.78,218.1,218.68,14452.0,207.6119,207.8874,207.2413,207.7924,14452.0
2019-10-30 10:50:00,218.56,219.05,218.1,218.69,36763.0,207.6784,208.144,207.2413,207.8019,36763.0
2019-10-30 11:00:00,218.76,219.25,218.29,218.3,16740.0,207.8684,208.334,207.4218,207.4313,16740.0
2019-10-30 11:10:00,218.32,218.32,217.02,217.29,16631.0,207.4503,207.4503,206.215,206.4716,16631.0
2019-10-30 11:20:00,217.18,217.88,216.94,217.81,11655.0,206.3671,207.0322,206.139,206.9657,11655.0
2019-10-30 11:30:00,217.81,218.88,217.81,218.47,10667.0,206.9657,207.9824,206.9657,207.5929,10667.0
2019-10-30 11:40:00,218.46,218.64,218.1,218.34,6385.0,207.5834,207.7544,207.2413,207.4693,6385.0
2019-10-30 11:50:00,218.29,218.37,216.3,216.31,14776.0,207.4218,207.4978,205.5309,205.5404,14776.0
2019-10-30 12:00:00,216.42,216.44,213.41,214.02,25695.0,205.6449,205.6639,202.7848,203.3644,25695.0
2019-10-30 12:10:00,214.1,216.3,214.09,215.86,20012.0,203.4404,205.5309,203.4309,205.1128,20012.0
2019-10-30 12:20:00,215.7,215.84,214.32,214.42,7409.0,204.9608,205.0938,203.6495,203.7445,7409.0
2019-10-30 12:30:00,214.42,215.23,214.25,215.02,12715.0,203.7445,204.5142,203.583,204.3146,12715.0
2019-10-30 12:40:00,215.18,215.25,214.52,214.8,6185.0,204.4667,204.5332,203.8395,204.1056,6185.0
2019-10-30 12:50:00,214.91,215.15,213.86,213.86,7539.0,204.2101,204.4381,203.2124,203.2124,7539.0
2019-10-30 13:00:00,213.93,214.13,212.94,213.03,17327.0,203.2789,203.4689,202.3382,202.4237,17327.0
2019-10-30 13:10:00,213.14,214.31,212.98,213.78,15141.0,202.5282,203.64,202.3762,203.1364,15141.0
2019-10-30 13:20:00,214.06,214.28,213.57,214.16,11536.0,203.4024,203.6115,202.9368,203.4974,11536.0
2019-10-30 13:30:00,214.27,215.19,214.16,215.19,9966.0,203.602,204.4762,203.4974,204.4762,9966.0
2019-10-30 13:40:00,215.14,215.19,214.33,214.39,8147.0,204.4286,204.4762,203.659,203.716,8147.0
2019-10-30 13:50:00,214.52,214.58,213.51,214.1,8483.0,203.8395,203.8965,202.8798,203.4404,8483.0
2019-10-30 14:00:00,213.67,214.09,212.13,212.9,24795.0,203.0318,203.4309,201.5685,202.3002,24795.0
2019-10-30 14:10:00,213.04,214.7,213.04,214.4,13554.0,202.4332,204.0106,202.4332,203.7255,13554.0
2019-10-30 14:20:00,214.4,215.27,214.36,215.05,8370.0,203.7255,204.5522,203.6875,204.3431,8370.0
2019-10-30 14:30:00,214.9,214.99,214.43,214.6,8725.0,204.2006,204.2861,203.754,203.9155,8725.0
2019-10-30 14:40:00,214.38,215.0,214.37,214.96,6971.0,203.7065,204.2956,203.697,204.2576,6971.0
2019-10-30 14:50:00,214.84,215.39,214.82,214.91,10032.0,204.1436,204.6662,204.1246,204.2101,10032.0
2019-10-30 15:00:00,214.94,215.51,214.8,215.51,11651.0,204.2386,204.7802,204.1056,204.7802,11651.0
2019-10-30 15:10:00,215.6,216.4,215.59,215.86,10393.0,204.8657,205.6259,204.8562,205.1128,10393.0
2019-10-30 15:20:00,215.83,216.82,215.83,216.82,13314.0,205.0843,206.025,205.0843,206.025,13314.0
2019-10-30 15:30:00,216.84,217.47,216.61,217.4,25863.0,206.044,206.6426,205.8255,206.5761,25863.0
2019-10-30 15:40:00,217.44,218.36,217.44,218.13,42810.0,206.6141,207.4883,206.6141,207.2698,42810.0
2019-10-30 15:50:00,218.22,218.63,217.77,218.2,64182.0,207.3553,207.7449,206.9277,207.3363,64182.0
2019-10-31 09:30:00,218.04,219.38,218.04,218.55,11003.0,207.1843,208.4575,207.1843,207.6689,11003.0
2019-10-31 09:40:00,218.18,219.86,218.18,219.59,9530.0,207.3173,208.9136,207.3173,208.6571,9530.0
2019-10-31 09:50:00,219.58,221.91,219.43,221.09,10388.0,208.6476,210.8616,208.5051,210.0824,10388.0
2019-10-31 10:00:00,221.2,221.65,220.97,221.31,8749.0,210.1869,210.6145,209.9684,210.2915,8749.0
2019-10-31 10:10:00,221.41,221.9,220.54,221.48,23066.0,210.3865,210.8521,209.5598,210.453,23066.0
2019-10-31 10:20:00,221.54,222.4,221.42,222.25,7844.0,210.51,211.3272,210.396,211.1847,7844.0
2019-10-31 10:30:00,222.24,222.24,220.72,221.15,14308.0,211.1752,211.1752,209.7308,210.1394,14308.0
2019-10-31 10:40:00,221.04,221.73,220.67,221.73,9264.0,210.0349,210.6905,209.6833,210.6905,9264.0
2019-10-31 10:50:00,221.81,221.85,221.17,221.45,6786.0,210.7666,210.8046,210.1584,210.4245,6786.0
2019-10-31 11:00:00,221.46,221.89,221.38,221.78,7850.0,210.434,210.8426,210.358,210.7381,7850.0
2019-10-31 11:10:00,221.96,222.44,221.53,221.53,9090.0,210.9091,211.3652,210.5005,210.5005,9090.0
2019-10-31 11:20:00,221.52,221.87,221.43,221.43,4500.0,210.491,210.8236,210.4055,210.4055,4500.0
2019-10-31 11:30:00,221.4,221.8,221.09,221.6,11726.0,210.377,210.7571,210.0824,210.567,11726.0
2019-10-31 11:40:00,221.59,221.73,221.21,221.25,6674.0,210.5575,210.6905,210.1964,210.2344,6674.0
2019-10-31 11:50:00,221.34,221.61,221.06,221.33,8171.0,210.32,210.5765,210.0539,210.3105,8171.0
2019-10-31 12:00:00,221.1,221.27,220.86,221.27,9735.0,210.0919,210.2534,209.8639,210.2534,9735.0
2019-10-31 12:10:00,221.27,221.48,220.98,221.04,5205.0,210.2534,210.453,209.9779,210.0349,5205.0
2019-10-31 12:20:00,221.1,221.34,220.89,221.11,6806.0,210.0919,210.32,209.8924,210.1014,6806.0
2019-10-31 12:30:00,221.14,221.26,220.85,221.15,6048.0,210.1299,210.2439,209.8544,210.1394,6048.0
2019-10-31 12:40:00,221.04,221.24,220.87,221.24,6078.0,210.0349,210.2249,209.8734,210.2249,6078.0
2019-10-31 12:50:00,221.11,221.22,220.96,220.96,3301.0,210.1014,210.2059,209.9589,209.9589,3301.0
2019-10-31 13:00:00,221.06,221.49,220.82,221.31,15480.0,210.0539,210.4625,209.8259,210.2915,15480.0
2019-10-31 13:10:00,221.2,221.41,220.63,220.7,3723.0,210.1869,210.3865,209.6453,209.7118,3723.0
2019-10-31 13:20:00,220.71,220.8,220.54,220.79,2683.0,209.7213,209.8068,209.5598,209.7973,2683.0
2019-10-31 13:30:00,220.74,220.92,220.59,220.59,5975.0,209.7498,209.9209,209.6073,209.6073,5975.0
2019-10-31 13:40:00,220.64,220.92,220.54,220.55,3687.0,209.6548,209.9209,209.5598,209.5693,3687.0
2019-10-31 13:50:00,220.59,220.69,220.44,220.45,3206.0,209.6073,209.7023,209.4648,209.4743,3206.0
2019-10-31 14:00:00,220.46,220.46,220.08,220.28,9184.0,209.4838,209.4838,209.1227,209.3127,9184.0
2019-10-31 14:10:00,220.28,220.33,219.6,219.62,7445.0,209.3127,209.3602,208.6666,208.6856,7445.0
2019-10-31 14:20:00,219.61,219.9,219.56,219.78,5195.0,208.6761,208.9517,208.6286,208.8376,5195.0
2019-10-31 14:30:00,219.86,219.99,219.7,219.76,4901.0,208.9136,209.0372,208.7616,208.8186,4901.0
2019-10-31 14:40:00,219.64,219.67,219.14,219.25,5323.0,208.7046,208.7331,208.2295,208.334,5323.0
2019-10-31 14:50:00,219.28,219.67,219.28,219.67,3174.0,208.3625,208.7331,208.3625,208.7331,3174.0
2019-10-31 15:00:00,219.67,219.85,219.55,219.64,10496.0,208.7331,208.9041,208.6191,208.7046,10496.0
2019-10-31 15:10:00,219.61,219.86,219.61,219.79,4234.0,208.6761,208.9136,208.6761,208.8471,4234.0
2019-10-31 15:20:00,219.82,219.86,219.37,219.52,11891.0,208.8756,208.9136,208.448,208.5906,11891.0
2019-10-31 15:30:00,219.72,220.36,219.65,220.02,10657.0,208.7806,209.3888,208.7141,209.0657,10657.0
2019-10-31 15:40:00,220.03,220.16,219.78,219.86,19848.0,209.0752,209.1987,208.8376,208.9136,19848.0
2019-10-31 15:50:00,219.8,220.84,219.63,220.74,50255.0,208.8566,209.8449,208.6951,209.7498,50255.0
2019-11-01 09:30:00,222.45,223.49,222.45,222.92,12846.0,211.3747,212.3629,211.3747,211.8213,12846.0
2019-11-01 09:40:00,223.11,223.82,223.11,223.36,18346.0,212.0018,212.6765,212.0018,212.2394,18346.0
2019-11-01 09:50:00,223.28,223.5,222.65,222.77,5370.0,212.1634,212.3724,211.5647,211.6788,5370.0
2019-11-01 10:00:00,222.33,222.96,222.17,222.71,3914.0,211.2607,211.8593,211.1086,211.6218,3914.0
2019-11-01 10:10:00,222.75,222.82,222.48,222.77,2804.0,211.6598,211.7263,211.4032,211.6788,2804.0
2019-11-01 10:20:00,222.79,222.79,222.32,222.32,1322.0,211.6978,211.6978,211.2512,211.2512,1322.0
2019-11-01 10:30:00,222.49,222.62,222.15,222.35,3895.0,211.4127,211.5362,211.0896,211.2797,3895.0
2019-11-01 10:40:00,222.19,222.35,221.27,221.46,4399.0,211.1276,211.2797,210.2534,210.434,4399.0
2019-11-01 10:50:00,221.85,221.94,221.68,221.7,1857.0,210.8046,210.8901,210.643,210.662,1857.0
2019-11-01 11:00:00,221.81,221.81,221.2,221.2,2200.0,210.7666,210.7666,210.1869,210.1869,2200.0
2019-11-01 11:10:00,221.28,221.62,221.26,221.41,6277.0,210.263,210.586,210.2439,210.3865,6277.0
2019-11-01 11:20:00,221.3,221.3,221.11,221.16,2252.0,210.282,210.282,210.1014,210.1489,2252.0
2019-11-01 11:30:00,221.17,221.4,220.95,221.39,4562.0,210.1584,210.377,209.9494,210.3675,4562.0
2019-11-01 11:40:00,221.49,221.8,221.37,221.44,7377.0,210.4625,210.7571,210.3485,210.415,7377.0
2019-11-01 11:50:00,221.48,221.57,221.37,221.51,3356.0,210.453,210.5385,210.3485,210.4815,3356.0
2019-11-01 12:00:00,221.55,221.55,220.75,220.75,5209.0,210.5195,210.5195,209.7593,209.7593,5209.0
2019-11-01 12:10:00,220.73,220.89,220.73,220.88,1600.0,209.7403,209.8924,209.7403,209.8829,1600.0
2019-11-01 12:20:00,220.91,221.34,220.91,221.34,2000.0,209.9114,210.32,209.9114,210.32,2000.0
2019-11-01 12:30:00,221.37,221.88,221.37,221.74,2617.0,210.3485,210.8331,210.3485,210.7,2617.0
2019-11-01 12:40:00,221.74,221.82,221.51,221.64,3132.0,210.7,210.7761,210.4815,210.605,3132.0
2019-11-01 12:50:00,221.59,221.75,221.18,221.22,6715.0,210.5575,210.7095,210.1679,210.2059,6715.0
2019-11-01 13:00:00,221.28,221.64,221.28,221.6,1984.0,210.263,210.605,210.263,210.567,1984.0
2019-11-01 13:10:00,221.45,221.46,221.15,221.37,1677.0,210.4245,210.434,210.1394,210.3485,1677.0
2019-11-01 13:20:00,221.45,221.45,221.08,221.34,2200.0,210.4245,210.4245,210.0729,210.32,2200.0
2019-11-01 13:30:00,221.3,221.53,221.25,221.53,5631.0,210.282,210.5005,210.2344,210.5005,5631.0
2019-11-01 13:40:00,221.56,222.01,221.55,222.01,4153.0,210.529,210.9566,210.5195,210.9566,4153.0
2019-11-01 13:50:00,222.15,222.15,221.58,221.68,6400.0,211.0896,211.0896,210.548,210.643,6400.0
2019-11-01 14:00:00,221.51,221.71,221.45,221.59,3611.0,210.4815,210.6715,210.4245,210.5575,3611.0
2019-11-01 14:10:00,221.62,221.67,220.81,220.81,16577.0,210.586,210.6335,209.8164,209.8164,16577.0
2019-11-01 14:20:00,220.81,221.11,220.81,220.94,5014.0,209.8164,210.1014,209.8164,209.9399,5014.0
2019-11-01 14:30:00,220.96,220.97,220.41,220.53,6005.0,209.9589,209.9684,209.4363,209.5503,6005.0
2019-11-01 14:40:00,220.77,220.78,220.59,220.69,2000.0,209.7783,209.7878,209.6073,209.7023,2000.0
2019-11-01 14:50:00,220.69,220.78,220.57,220.75,3012.0,209.7023,209.7878,209.5883,209.7593,3012.0
2019-11-01 15:00:00,220.62,220.7,220.51,220.59,3922.0,209.6358,209.7118,209.5313,209.6073,3922.0
2019-11-01 15:10:00,220.43,220.6,220.1,220.25,7690.0,209.4553,209.6168,209.1417,209.2842,7690.0
2019-11-01 15:20:00,220.21,220.42,220.07,220.42,4100.0,209.2462,209.4458,209.1132,209.4458,4100.0
2019-11-01 15:30:00,220.46,221.21,220.46,221.21,6871.0,209.4838,210.1964,209.4838,210.1964,6871.0
2019-11-01 15:40:00,221.19,221.27,220.56,220.71,15263.0,210.1774,210.2534,209.5788,209.7213,15263.0
2019-11-01 15:50:00,220.72,221.1,220.43,220.5,92206.0,209.7308,210.0919,209.4553,209.5218,92206.0
2019-11-04 09:30:00,222.37,222.41,220.72,220.72,10309.0,211.2987,211.3367,209.7308,209.7308,10309.0
2019-11-04 09:40:00,220.69,220.79,220.21,220.52,2943.0,209.7023,209.7973,209.2462,209.5408,2943.0
2019-11-04 09:50:00,220.35,220.99,220.35,220.56,9053.0,209.3793,209.9874,209.3793,209.5788,9053.0
2019-11-04 10:00:00,220.57,221.36,220.54,221.01,5807.0,209.5883,210.339,209.5598,210.0064,5807.0
2019-11-04 10:10:00,221.03,221.3,220.77,221.26,9065.0,210.0254,210.282,209.7783,210.2439,9065.0
2019-11-04 10:20:00,221.27,221.27,220.73,220.73,2900.0,210.2534,210.2534,209.7403,209.7403,2900.0
2019-11-04 10:30:00,220.77,220.77,220.02,220.03,4036.0,209.7783,209.7783,209.0657,209.0752,4036.0
2019-11-04 10:40:00,220.03,220.06,219.65,219.81,10792.0,209.0752,209.1037,208.7141,208.8661,10792.0
2019-11-04 10:50:00,219.78,219.8,219.26,219.53,7590.0,208.8376,208.8566,208.3435,208.6001,7590.0
2019-11-04 11:00:00,219.63,220.46,219.4,220.46,3824.0,208.6951,209.4838,208.4766,209.4838,3824.0
2019-11-04 11:10:00,220.77,220.81,220.55,220.58,8074.0,209.7783,209.8164,209.5693,209.5978,8074.0
2019-11-04 11:20:00,220.53,220.67,220.0,220.0,7910.0,209.5503,209.6833,209.0467,209.0467,7910.0
2019-11-04 11:30:00,219.89,220.15,219.8,220.1,2025.0,208.9422,209.1892,208.8566,209.1417,2025.0
2019-11-04 11:40:00,219.99,220.08,219.79,220.04,11829.0,209.0372,209.1227,208.8471,209.0847,11829.0
2019-11-04 11:50:00,219.95,219.97,219.52,219.52,3984.0,208.9992,209.0182,208.5906,208.5906,3984.0
2019-11-04 12:00:00,219.43,219.69,219.17,219.61,2800.0,208.5051,208.7521,208.258,208.6761,2800.0
2019-11-04 12:10:00,219.65,219.66,219.48,219.48,1700.0,208.7141,208.7236,208.5526,208.5526,1700.0
2019-11-04 12:20:00,219.49,219.78,219.47,219.65,3461.0,208.5621,208.8376,208.5431,208.7141,3461.0
2019-11-04 12:30:00,219.73,220.0,219.68,219.9,3123.0,208.7901,209.0467,208.7426,208.9517,3123.0
2019-11-04 12:40:00,219.89,220.15,219.79,219.92,4211.0,208.9422,209.1892,208.8471,208.9707,4211.0
2019-11-04 12:50:00,219.91,220.02,219.57,219.76,6313.0,208.9612,209.0657,208.6381,208.8186,6313.0
2019-11-04 13:00:00,219.66,219.77,219.6,219.77,2437.0,208.7236,208.8281,208.6666,208.8281,2437.0
2019-11-04 13:10:00,219.73,219.73,219.48,219.63,2434.0,208.7901,208.7901,208.5526,208.6951,2434.0
2019-11-04 13:20:00,219.58,219.76,219.36,219.39,5525.0,208.6476,208.8186,208.4385,208.467,5525.0
2019-11-04 13:30:00,219.43,219.59,219.2,219.59,9179.0,208.5051,208.6571,208.2865,208.6571,9179.0
2019-11-04 13:40:00,219.61,219.77,219.47,219.65,4725.0,208.6761,208.8281,208.5431,208.7141,4725.0
2019-11-04 13:50:00,219.49,219.57,219.31,219.32,3927.0,208.5621,208.6381,208.391,208.4005,3927.0
2019-11-04 14:00:00,219.29,219.33,219.07,219.07,3939.0,208.372,208.41,208.163,208.163,3939.0
2019-11-04 14:10:00,219.11,219.22,218.86,218.93,4185.0,208.201,208.3055,207.9634,208.03,4185.0
2019-11-04 14:20:00,218.87,218.99,218.74,218.77,10325.0,207.9729,208.087,207.8494,207.8779,10325.0
2019-11-04 14:30:00,218.76,219.39,218.76,219.31,4203.0,207.8684,208.467,207.8684,208.391,4203.0
2019-11-04 14:40:00,219.36,219.36,218.83,218.98,3400.0,208.4385,208.4385,207.9349,208.0775,3400.0
2019-11-04 14:50:00,218.98,218.98,218.61,218.71,9065.0,208.0775,208.0775,207.7259,207.8209,9065.0
2019-11-04 15:00:00,218.66,218.73,218.22,218.27,7254.0,207.7734,207.8399,207.3553,207.4028,7254.0
2019-11-04 15:10:00,218.2,218.3,217.88,218.04,10012.0,207.3363,207.4313,207.0322,207.1843,10012.0
2019-11-04 15:20:00,218.03,218.16,217.89,217.93,13553.0,207.1748,207.2983,207.0417,207.0797,13553.0
2019-11-04 15:30:00,217.98,218.09,217.7,218.01,13862.0,207.1273,207.2318,206.8612,207.1558,13862.0
2019-11-04 15:40:00,218.06,218.27,218.01,218.23,11074.0,207.2033,207.4028,207.1558,207.3648,11074.0
2019-11-04 15:50:00,218.29,218.36,217.94,218.0,71498.0,207.4218,207.4883,207.0892,207.1463,71498.0
2019-11-05 09:30:00,218.5,218.63,217.02,217.06,16239.0,207.6214,207.7449,206.215,206.2531,16239.0
2019-11-05 09:40:00,217.34,217.34,216.0,216.0,5417.0,206.5191,206.5191,205.2458,205.2458,5417.0
2019-11-05 09:50:00,215.91,215.91,214.25,214.76,18681.0,205.1603,205.1603,203.583,204.0676,18681.0
2019-11-05 10:00:00,214.74,215.7,214.52,214.81,10887.0,204.0486,204.9608,203.8395,204.1151,10887.0
2019-11-05 10:10:00,214.61,214.76,213.07,213.07,9961.0,203.925,204.0676,202.4617,202.4617,9961.0
2019-11-05 10:20:00,213.28,213.89,213.27,213.43,6408.0,202.6613,203.2409,202.6518,202.8038,6408.0
2019-11-05 10:30:00,213.44,213.65,212.65,213.02,21078.0,202.8133,203.0128,202.0626,202.4142,21078.0
2019-11-05 10:40:00,213.0,213.28,211.89,211.89,20567.0,202.3952,202.6613,201.3405,201.3405,20567.0
2019-11-05 10:50:00,211.77,212.43,211.5,212.43,8020.0,201.2264,201.8536,200.9699,201.8536,8020.0
2019-11-05 11:00:00,212.4,212.6,211.93,212.38,12215.0,201.8251,202.0151,201.3785,201.8061,12215.0
2019-11-05 11:10:00,212.45,212.86,212.28,212.73,7054.0,201.8726,202.2622,201.711,202.1386,7054.0
2019-11-05 11:20:00,212.66,212.77,212.14,212.77,13945.0,202.0721,202.1766,201.578,202.1766,13945.0
2019-11-05 11:30:00,212.87,213.67,212.73,213.67,7203.0,202.2717,203.0318,202.1386,203.0318,7203.0
2019-11-05 11:40:00,213.74,213.8,213.08,213.08,8669.0,203.0984,203.1554,202.4712,202.4712,8669.0
2019-11-05 11:50:00,213.08,213.6,212.97,213.2,8519.0,202.4712,202.9653,202.3667,202.5852,8519.0
2019-11-05 12:00:00,213.15,213.36,212.89,213.01,9998.0,202.5377,202.7373,202.2907,202.4047,9998.0
2019-11-05 12:10:00,212.96,212.96,212.09,212.11,20436.0,202.3572,202.3572,201.5305,201.5495,20436.0
2019-11-05 12:20:00,212.09,212.23,211.9,212.13,19390.0,201.5305,201.6635,201.35,201.5685,19390.0
2019-11-05 12:30:00,212.13,212.43,211.85,212.43,22231.0,201.5685,201.8536,201.3024,201.8536,22231.0
2019-11-05 12:40:00,212.43,213.26,212.32,212.7,15794.0,201.8536,202.6422,201.749,202.1101,15794.0
2019-11-05 12:50:00,212.74,213.1,212.73,213.1,6723.0,202.1481,202.4902,202.1386,202.4902,6723.0
2019-11-05 13:00:00,213.05,213.08,212.94,213.01,4882.0,202.4427,202.4712,202.3382,202.4047,4882.0
2019-11-05 13:10:00,213.05,213.2,212.67,213.2,13347.0,202.4427,202.5852,202.0816,202.5852,13347.0
2019-11-05 13:20:00,213.04,213.04,212.75,212.75,3034.0,202.4332,202.4332,202.1576,202.1576,3034.0
2019-11-05 13:30:00,212.71,212.73,212.0,212.09,9021.0,202.1196,202.1386,201.445,201.5305,9021.0
2019-11-05 13:40:00,212.17,212.33,212.13,212.33,5333.0,201.6065,201.7586,201.5685,201.7586,5333.0
2019-11-05 13:50:00,212.34,212.4,211.82,211.85,20783.0,201.7681,201.8251,201.2739,201.3024,20783.0
2019-11-05 14:00:00,211.95,212.37,211.83,212.33,15864.0,201.3975,201.7966,201.2834,201.7586,15864.0
2019-11-05 14:10:00,212.61,213.01,212.6,212.76,5893.0,202.0246,202.4047,202.0151,202.1671,5893.0
2019-11-05 14:20:00,212.73,212.84,212.25,212.59,9540.0,202.1386,202.2432,201.6825,202.0056,9540.0
2019-11-05 14:30:00,212.58,212.85,212.47,212.77,6146.0,201.9961,202.2527,201.8916,202.1766,6146.0
2019-11-05 14:40:00,212.69,212.7,212.47,212.66,5730.0,202.1006,202.1101,201.8916,202.0721,5730.0
2019-11-05 14:50:00,212.69,212.96,212.68,212.95,6263.0,202.1006,202.3572,202.0911,202.3477,6263.0
2019-11-05 15:00:00,212.9,213.14,212.87,213.08,7423.0,202.3002,202.5282,202.2717,202.4712,7423.0
2019-11-05 15:10:00,213.03,213.24,212.96,213.24,11487.0,202.4237,202.6232,202.3572,202.6232,11487.0
2019-11-05 15:20:00,213.24,213.44,213.22,213.39,10611.0,202.6232,202.8133,202.6042,202.7658,10611.0
2019-11-05 15:30:00,213.41,213.85,213.25,213.83,23394.0,202.7848,203.2029,202.6327,203.1839,23394.0
2019-11-05 15:40:00,213.92,214.12,212.88,212.88,90653.0,203.2694,203.4594,202.2812,202.2812,90653.0
2019-11-05 15:50:00,212.88,213.17,212.62,213.08,102085.0,202.2812,202.5567,202.0341,202.4712,102085.0
2019-11-06 09:30:00,213.0,214.1,212.27,213.65,12851.0,202.3952,203.4404,201.7015,203.0128,12851.0
2019-11-06 09:40:00,213.65,214.11,213.09,213.28,7805.0,203.0128,203.4499,202.4807,202.6613,7805.0
2019-11-06 09:50:00,213.18,214.31,213.15,214.31,4000.0,202.5662,203.64,202.5377,203.64,4000.0
2019-11-06 10:00:00,214.31,214.85,213.93,214.39,10679.0,203.64,204.1531,203.2789,203.716,10679.0
2019-11-06 10:10:00,214.51,215.45,214.42,215.45,17901.0,203.83,204.7232,203.7445,204.7232,17901.0
2019-11-06 10:20:00,215.61,216.14,215.35,215.39,17730.0,204.8752,205.3789,204.6282,204.6662,17730.0
2019-11-06 10:30:00,215.37,215.86,215.28,215.43,10840.0,204.6472,205.1128,204.5617,204.7042,10840.0
2019-11-06 10:40:00,215.41,215.44,214.82,215.05,11282.0,204.6852,204.7137,204.1246,204.3431,11282.0
2019-11-06 10:50:00,215.06,215.17,214.76,214.76,5234.0,204.3526,204.4572,204.0676,204.0676,5234.0
2019-11-06 11:00:00,214.79,214.79,214.29,214.63,17592.0,204.0961,204.0961,203.621,203.944,17592.0
2019-11-06 11:10:00,214.63,214.94,214.63,214.67,8442.0,203.944,204.2386,203.944,203.982,8442.0
2019-11-06 11:20:00,214.66,214.87,214.33,214.5,5347.0,203.9725,204.1721,203.659,203.8205,5347.0
2019-11-06 11:30:00,214.5,215.06,214.5,214.97,6673.0,203.8205,204.3526,203.8205,204.2671,6673.0
2019-11-06 11:40:00,215.07,215.37,214.37,214.52,8228.0,204.3621,204.6472,203.697,203.8395,8228.0
2019-11-06 11:50:00,214.39,214.79,214.35,214.79,5227.0,203.716,204.0961,203.678,204.0961,5227.0
2019-11-06 12:00:00,214.77,214.99,214.62,214.98,7485.0,204.0771,204.2861,203.9345,204.2766,7485.0
2019-11-06 12:10:00,214.99,215.66,214.99,215.64,8471.0,204.2861,204.9228,204.2861,204.9038,8471.0
2019-11-06 12:20:00,215.65,215.77,215.37,215.37,4050.0,204.9133,205.0273,204.6472,204.6472,4050.0
2019-11-06 12:30:00,215.37,215.85,215.36,215.84,4211.0,204.6472,205.1033,204.6377,205.0938,4211.0
2019-11-06 12:40:00,215.83,215.96,215.36,215.46,6441.0,205.0843,205.2078,204.6377,204.7327,6441.0
2019-11-06 12:50:00,215.48,215.62,215.27,215.31,4419.0,204.7517,204.8847,204.5522,204.5902,4419.0
2019-11-06 13:00:00,215.33,215.33,214.98,215.02,2650.0,204.6092,204.6092,204.2766,204.3146,2650.0
2019-11-06 13:10:00,215.04,215.08,214.99,215.07,3291.0,204.3336,204.3716,204.2861,204.3621,3291.0
2019-11-06 13:20:00,215.08,215.37,215.08,215.26,7740.0,204.3716,204.6472,204.3716,204.5427,7740.0
2019-11-06 13:30:00,215.22,215.22,214.85,215.2,6300.0,204.5047,204.5047,204.1531,204.4857,6300.0
2019-11-06 13:40:00,215.27,215.37,215.07,215.15,6324.0,204.5522,204.6472,204.3621,204.4381,6324.0
2019-11-06 13:50:00,215.13,215.27,215.08,215.27,4000.0,204.4191,204.5522,204.3716,204.5522,4000.0
2019-11-06 14:00:00,215.37,215.58,215.28,215.32,9354.0,204.6472,204.8467,204.5617,204.5997,9354.0
2019-11-06 14:10:00,215.32,215.84,215.24,215.78,5626.0,204.5997,205.0938,204.5237,205.0368,5626.0
2019-11-06 14:20:00,215.82,215.84,215.51,215.79,5325.0,205.0748,205.0938,204.7802,205.0463,5325.0
2019-11-06 14:30:00,215.85,215.96,215.4,215.67,17349.0,205.1033,205.2078,204.6757,204.9323,17349.0
2019-11-06 14:40:00,215.67,215.67,215.47,215.5,8136.0,204.9323,204.9323,204.7422,204.7707,8136.0
2019-11-06 14:50:00,215.47,215.54,215.39,215.44,4600.0,204.7422,204.8087,204.6662,204.7137,4600.0
2019-11-06 15:00:00,215.35,215.57,215.35,215.56,12522.0,204.6282,204.8372,204.6282,204.8277,12522.0
2019-11-06 15:10:00,215.62,215.91,215.5,215.91,7658.0,204.8847,205.1603,204.7707,205.1603,7658.0
2019-11-06 15:20:00,215.91,215.95,215.74,215.78,7737.0,205.1603,205.1983,204.9988,205.0368,7737.0
2019-11-06 15:30:00,215.78,215.8,215.63,215.75,14711.0,205.0368,205.0558,204.8943,205.0083,14711.0
2019-11-06 15:40:00,215.7,216.13,215.7,216.12,13342.0,204.9608,205.3694,204.9608,205.3599,13342.0
2019-11-06 15:50:00,216.21,216.55,214.99,215.78,176833.0,205.4454,205.7684,204.2861,205.0368,176833.0
2019-11-07 09:30:00,217.06,217.91,216.74,217.04,17844.0,206.2531,207.0607,205.949,206.2341,17844.0
2019-11-07 09:40:00,216.96,217.14,216.37,216.37,4247.0,206.158,206.3291,205.5974,205.5974,4247.0
2019-11-07 09:50:00,216.38,216.38,215.41,215.55,5611.0,205.6069,205.6069,204.6852,204.8182,5611.0
2019-11-07 10:00:00,215.68,216.61,215.68,216.6,23868.0,204.9418,205.8255,204.9418,205.816,23868.0
2019-11-07 10:10:00,216.78,216.83,216.36,216.55,4573.0,205.987,206.0345,205.5879,205.7684,4573.0
2019-11-07 10:20:00,216.36,216.6,216.28,216.36,5661.0,205.5879,205.816,205.5119,205.5879,5661.0
2019-11-07 10:30:00,216.49,216.75,216.34,216.75,3816.0,205.7114,205.9585,205.5689,205.9585,3816.0
2019-11-07 10:40:00,216.75,216.75,216.38,216.65,5184.0,205.9585,205.9585,205.6069,205.8635,5184.0
2019-11-07 10:50:00,216.71,216.98,216.71,216.8,4384.0,205.9205,206.177,205.9205,206.006,4384.0
2019-11-07 11:00:00,216.74,217.43,216.7,217.29,17553.0,205.949,206.6046,205.911,206.4716,17553.0
2019-11-07 11:10:00,217.28,217.54,216.98,217.35,14234.0,206.4621,206.7092,206.177,206.5286,14234.0
2019-11-07 11:20:00,217.32,217.47,217.22,217.28,4441.0,206.5001,206.6426,206.4051,206.4621,4441.0
2019-11-07 11:30:00,217.28,217.68,217.25,217.68,6959.0,206.4621,206.8422,206.4336,206.8422,6959.0
2019-11-07 11:40:00,217.66,218.09,217.57,217.96,12438.0,206.8232,207.2318,206.7377,207.1082,12438.0
2019-11-07 11:50:00,217.9,218.57,217.87,218.45,6210.0,207.0512,207.6879,207.0227,207.5738,6210.0
2019-11-07 12:00:00,218.51,218.51,217.94,217.98,4289.0,207.6309,207.6309,207.0892,207.1273,4289.0
2019-11-07 12:10:00,218.06,218.09,217.55,217.66,3561.0,207.2033,207.2318,206.7187,206.8232,3561.0
2019-11-07 12:20:00,217.67,217.98,217.66,217.86,3402.0,206.8327,207.1273,206.8232,207.0132,3402.0
2019-11-07 12:30:00,217.92,218.26,217.92,218.12,4798.0,207.0702,207.3933,207.0702,207.2603,4798.0
2019-11-07 12:40:00,218.12,218.19,218.03,218.12,2899.0,207.2603,207.3268,207.1748,207.2603,2899.0
2019-11-07 12:50:00,218.15,218.53,218.07,218.49,3300.0,207.2888,207.6499,207.2128,207.6119,3300.0
2019-11-07 13:00:00,218.46,218.46,218.05,218.1,4533.0,207.5834,207.5834,207.1938,207.2413,4533.0
2019-11-07 13:10:00,218.07,218.14,217.94,217.95,5416.0,207.2128,207.2793,207.0892,207.0987,5416.0
2019-11-07 13:20:00,217.95,218.04,217.86,218.03,6845.0,207.0987,207.1843,207.0132,207.1748,6845.0
2019-11-07 13:30:00,218.0,218.06,217.9,218.02,3338.0,207.1463,207.2033,207.0512,207.1653,3338.0
2019-11-07 13:40:00,218.03,218.17,217.93,217.99,4820.0,207.1748,207.3078,207.0797,207.1368,4820.0
2019-11-07 13:50:00,218.02,218.08,217.92,218.08,2757.0,207.1653,207.2223,207.0702,207.2223,2757.0
2019-11-07 14:00:00,218.18,218.42,218.14,218.22,5414.0,207.3173,207.5453,207.2793,207.3553,5414.0
2019-11-07 14:10:00,218.26,218.41,218.15,218.34,4601.0,207.3933,207.5358,207.2888,207.4693,4601.0
2019-11-07 14:20:00,218.46,218.88,218.45,218.8,3868.0,207.5834,207.9824,207.5738,207.9064,3868.0
2019-11-07 14:30:00,218.78,218.84,218.65,218.72,4321.0,207.8874,207.9444,207.7639,207.8304,4321.0
2019-11-07 14:40:00,218.85,219.03,218.3,218.44,5012.0,207.9539,208.125,207.4313,207.5643,5012.0
2019-11-07 14:50:00,218.37,218.55,218.35,218.46,2704.0,207.4978,207.6689,207.4788,207.5834,2704.0
2019-11-07 15:00:00,218.74,218.78,218.51,218.51,4795.0,207.8494,207.8874,207.6309,207.6309,4795.0
2019-11-07 15:10:00,218.48,218.58,218.2,218.21,4382.0,207.6024,207.6974,207.3363,207.3458,4382.0
2019-11-07 15:20:00,218.23,218.3,218.1,218.19,5565.0,207.3648,207.4313,207.2413,207.3268,5565.0
2019-11-07 15:30:00,218.24,218.25,218.02,218.02,13839.0,207.3743,207.3838,207.1653,207.1653,13839.0
2019-11-07 15:40:00,217.93,218.18,217.81,218.18,10430.0,207.0797,207.3173,206.9657,207.3173,10430.0
2019-11-07 15:50:00,218.21,218.39,217.93,218.26,27648.0,207.3458,207.5168,207.0797,207.3933,27648.0
2019-11-08 09:30:00,217.85,218.92,217.75,218.3,6522.0,207.0037,208.0204,206.9087,207.4313,6522.0
2019-11-08 09:40:00,218.41,218.68,218.26,218.26,2334.0,207.5358,207.7924,207.3933,207.3933,2334.0
2019-11-08 09:50:00,218.18,218.18,216.8,216.8,4614.0,207.3173,207.3173,206.006,206.006,4614.0
2019-11-08 10:00:00,217.12,217.84,216.61,217.26,4847.0,206.3101,206.9942,205.8255,206.4431,4847.0
2019-11-08 10:10:00,217.3,217.86,217.29,217.49,1712.0,206.4811,207.0132,206.4716,206.6616,1712.0
2019-11-08 10:20:00,217.46,217.92,217.21,217.92,1300.0,206.6331,207.0702,206.3956,207.0702,1300.0
2019-11-08 10:30:00,218.05,218.56,218.05,218.16,2290.0,207.1938,207.6784,207.1938,207.2983,2290.0
2019-11-08 10:40:00,218.01,218.14,217.47,217.56,3389.0,207.1558,207.2793,206.6426,206.7282,3389.0
2019-11-08 10:50:00,217.6,218.02,217.48,218.02,4546.0,206.7662,207.1653,206.6521,207.1653,4546.0
2019-11-08 11:00:00,218.02,218.8,218.02,218.65,6507.0,207.1653,207.9064,207.1653,207.7639,6507.0
2019-11-08 11:10:00,218.83,218.99,218.67,218.73,3707.0,207.9349,208.087,207.7829,207.8399,3707.0
2019-11-08 11:20:00,218.79,218.79,218.53,218.78,3399.0,207.8969,207.8969,207.6499,207.8874,3399.0
2019-11-08 11:30:00,218.69,218.89,218.69,218.77,2838.0,207.8019,207.9919,207.8019,207.8779,2838.0
2019-11-08 11:40:00,218.77,218.95,218.57,218.57,2532.0,207.8779,208.049,207.6879,207.6879,2532.0
2019-11-08 11:50:00,218.62,218.66,218.04,218.33,4680.0,207.7354,207.7734,207.1843,207.4598,4680.0
2019-11-08 12:00:00,218.34,218.41,218.25,218.34,3860.0,207.4693,207.5358,207.3838,207.4693,3860.0
2019-11-08 12:10:00,218.43,218.67,218.43,218.61,2144.0,207.5548,207.7829,207.5548,207.7259,2144.0
2019-11-08 12:20:00,218.65,218.81,218.62,218.81,3537.0,207.7639,207.9159,207.7354,207.9159,3537.0
2019-11-08 12:30:00,218.82,219.24,218.82,218.98,4758.0,207.9254,208.3245,207.9254,208.0775,4758.0
2019-11-08 12:40:00,219.08,219.09,218.75,218.79,1845.0,208.1725,208.182,207.8589,207.8969,1845.0
2019-11-08 12:50:00,218.62,218.89,218.42,218.89,5647.0,207.7354,207.9919,207.5453,207.9919,5647.0
2019-11-08 13:00:00,218.85,218.97,218.84,218.92,3084.0,207.9539,208.068,207.9444,208.0204,3084.0
2019-11-08 13:10:00,218.98,219.25,218.97,219.1,4086.0,208.0775,208.334,208.068,208.1915,4086.0
2019-11-08 13:20:00,219.08,219.09,218.81,218.87,4631.0,208.1725,208.182,207.9159,207.9729,4631.0
2019-11-08 13:30:00,218.86,219.0,218.8,218.87,3253.0,207.9634,208.0965,207.9064,207.9729,3253.0
2019-11-08 13:40:00,218.94,219.16,218.63,218.63,5571.0,208.0395,208.2485,207.7449,207.7449,5571.0
2019-11-08 13:50:00,218.66,218.67,218.46,218.48,4691.0,207.7734,207.7829,207.5834,207.6024,4691.0
2019-11-08 14:00:00,218.49,218.63,218.46,218.61,3171.0,207.6119,207.7449,207.5834,207.7259,3171.0
2019-11-08 14:10:00,218.61,218.62,218.18,218.2,5010.0,207.7259,207.7354,207.3173,207.3363,5010.0
2019-11-08 14:20:00,218.24,218.29,218.09,218.15,6384.0,207.3743,207.4218,207.2318,207.2888,6384.0
2019-11-08 14:30:00,218.11,218.14,217.88,217.92,12349.0,207.2508,207.2793,207.0322,207.0702,12349.0
2019-11-08 14:40:00,217.91,218.09,217.88,217.92,4127.0,207.0607,207.2318,207.0322,207.0702,4127.0
2019-11-08 14:50:00,217.93,218.15,217.9,218.09,4686.0,207.0797,207.2888,207.0512,207.2318,4686.0
2019-11-08 15:00:00,218.09,218.16,217.92,217.92,4685.0,207.2318,207.2983,207.0702,207.0702,4685.0
2019-11-08 15:10:00,218.0,218.03,217.82,217.85,3840.0,207.1463,207.1748,206.9752,207.0037,3840.0
2019-11-08 15:20:00,217.84,217.88,217.74,217.77,4904.0,206.9942,207.0322,206.8992,206.9277,4904.0
2019-11-08 15:30:00,217.77,217.83,217.66,217.75,11403.0,206.9277,206.9847,206.8232,206.9087,11403.0
2019-11-08 15:40:00,217.76,217.85,217.58,217.62,9475.0,206.9182,207.0037,206.7472,206.7852,9475.0
2019-11-08 15:50:00,217.68,218.13,217.52,218.13,50211.0,206.8422,207.2698,206.6902,207.2698,50211.0
2019-11-11 09:30:00,216.26,216.48,215.43,215.94,18338.0,205.4929,205.7019,204.7042,205.1888,18338.0
2019-11-11 09:40:00,215.97,216.4,215.63,216.4,7213.0,205.2173,205.6259,204.8943,205.6259,7213.0
2019-11-11 09:50:00,216.26,216.7,215.45,215.45,9536.0,205.4929,205.911,204.7232,204.7232,9536.0
2019-11-11 10:00:00,215.47,216.83,215.46,216.74,8237.0,204.7422,206.0345,204.7327,205.949,8237.0
2019-11-11 10:10:00,216.83,217.56,216.78,217.5,5162.0,206.0345,206.7282,205.987,206.6711,5162.0
2019-11-11 10:20:00,217.56,218.19,217.41,218.19,5180.0,206.7282,207.3268,206.5856,207.3268,5180.0
2019-11-11 10:30:00,218.37,218.94,218.0,218.0,7808.0,207.4978,208.0395,207.1463,207.1463,7808.0
2019-11-11 10:40:00,218.01,218.3,217.99,218.11,6221.0,207.1558,207.4313,207.1368,207.2508,6221.0
2019-11-11 10:50:00,218.12,218.25,217.87,218.03,6223.0,207.2603,207.3838,207.0227,207.1748,6223.0
2019-11-11 11:00:00,218.11,218.7,218.05,218.56,9537.0,207.2508,207.8114,207.1938,207.6784,9537.0
2019-11-11 11:10:00,218.56,218.67,218.35,218.67,4200.0,207.6784,207.7829,207.4788,207.7829,4200.0
2019-11-11 11:20:00,218.73,218.74,218.36,218.55,6409.0,207.8399,207.8494,207.4883,207.6689,6409.0
2019-11-11 11:30:00,218.48,218.74,218.4,218.4,4700.0,207.6024,207.8494,207.5263,207.5263,4700.0
2019-11-11 11:40:00,218.4,218.45,218.14,218.33,3829.0,207.5263,207.5738,207.2793,207.4598,3829.0
2019-11-11 11:50:00,218.31,218.5,218.21,218.35,4100.0,207.4408,207.6214,207.3458,207.4788,4100.0
2019-11-11 12:00:00,218.36,218.36,217.93,218.08,3877.0,207.4883,207.4883,207.0797,207.2223,3877.0
2019-11-11 12:10:00,218.12,218.32,218.05,218.24,5754.0,207.2603,207.4503,207.1938,207.3743,5754.0
2019-11-11 12:20:00,218.33,218.34,218.19,218.3,3845.0,207.4598,207.4693,207.3268,207.4313,3845.0
2019-11-11 12:30:00,218.34,218.44,218.21,218.38,2528.0,207.4693,207.5643,207.3458,207.5073,2528.0
2019-11-11 12:40:00,218.4,218.5,218.27,218.33,4420.0,207.5263,207.6214,207.4028,207.4598,4420.0
2019-11-11 12:50:00,218.3,218.39,218.19,218.28,5210.0,207.4313,207.5168,207.3268,207.4123,5210.0
2019-11-11 13:00:00,218.34,218.55,218.34,218.51,4075.0,207.4693,207.6689,207.4693,207.6309,4075.0
2019-11-11 13:10:00,218.54,218.72,218.51,218.69,2529.0,207.6594,207.8304,207.6309,207.8019,2529.0
2019-11-11 13:20:00,218.64,218.74,218.41,218.64,4899.0,207.7544,207.8494,207.5358,207.7544,4899.0
2019-11-11 13:30:00,218.71,219.06,218.65,218.95,6696.0,207.8209,208.1535,207.7639,208.049,6696.0
2019-11-11 13:40:00,219.0,219.06,218.8,218.96,5347.0,208.0965,208.1535,207.9064,208.0585,5347.0
2019-11-11 13:50:00,218.98,219.1,218.94,219.0,2800.0,208.0775,208.1915,208.0395,208.0965,2800.0
2019-11-11 14:00:00,218.97,219.05,218.83,218.97,6598.0,208.068,208.144,207.9349,208.068,6598.0
2019-11-11 14:10:00,218.99,219.07,218.91,219.01,6167.0,208.087,208.163,208.0109,208.106,6167.0
2019-11-11 14:20:00,219.05,219.15,219.0,219.11,2551.0,208.144,208.239,208.0965,208.201,2551.0
2019-11-11 14:30:00,219.08,219.09,218.82,219.0,6365.0,208.1725,208.182,207.9254,208.0965,6365.0
2019-11-11 14:40:00,218.99,219.02,218.77,218.84,2621.0,208.087,208.1155,207.8779,207.9444,2621.0
2019-11-11 14:50:00,218.86,218.88,218.7,218.72,4302.0,207.9634,207.9824,207.8114,207.8304,4302.0
2019-11-11 15:00:00,218.72,218.75,218.48,218.48,4981.0,207.8304,207.8589,207.6024,207.6024,4981.0
2019-11-11 15:10:00,218.49,218.54,218.27,218.32,4703.0,207.6119,207.6594,207.4028,207.4503,4703.0
2019-11-11 15:20:00,218.36,218.41,218.15,218.23,9001.0,207.4883,207.5358,207.2888,207.3648,9001.0
2019-11-11 15:30:00,218.22,218.44,217.93,217.93,8800.0,207.3553,207.5643,207.0797,207.0797,8800.0
2019-11-11 15:40:00,217.96,218.04,217.74,218.04,12196.0,207.1082,207.1843,206.8992,207.1843,12196.0
2019-11-11 15:50:00,218.01,218.07,217.75,218.07,32061.0,207.1558,207.2128,206.9087,207.2128,32061.0
2019-11-12 09:30:00,217.93,218.13,217.45,217.83,11469.0,207.0797,207.2698,206.6236,206.9847,11469.0
2019-11-12 09:40:00,217.98,218.21,217.42,217.44,4400.0,207.1273,207.3458,206.5951,206.6141,4400.0
2019-11-12 09:50:00,217.67,218.69,217.58,218.46,11603.0,206.8327,207.8019,206.7472,207.5834,11603.0
2019-11-12 10:00:00,218.7,219.42,218.7,219.21,5883.0,207.8114,208.4956,207.8114,208.296,5883.0
2019-11-12 10:10:00,219.01,219.27,218.76,218.81,3420.0,208.106,208.353,207.8684,207.9159,3420.0
2019-11-12 10:20:00,218.99,219.76,218.99,219.31,7192.0,208.087,208.8186,208.087,208.391,7192.0
2019-11-12 10:30:00,219.4,219.49,218.5,218.5,4186.0,208.4766,208.5621,207.6214,207.6214,4186.0
2019-11-12 10:40:00,218.43,218.76,218.37,218.62,5614.0,207.5548,207.8684,207.4978,207.7354,5614.0
2019-11-12 10:50:00,218.72,218.72,218.28,218.44,3118.0,207.8304,207.8304,207.4123,207.5643,3118.0
2019-11-12 11:00:00,218.4,218.41,217.78,217.92,3280.0,207.5263,207.5358,206.9372,207.0702,3280.0
2019-11-12 11:10:00,217.84,218.43,217.84,218.43,4000.0,206.9942,207.5548,206.9942,207.5548,4000.0
2019-11-12 11:20:00,218.52,218.68,218.48,218.62,3767.0,207.6404,207.7924,207.6024,207.7354,3767.0
2019-11-12 11:30:00,218.69,218.81,218.57,218.62,3811.0,207.8019,207.9159,207.6879,207.7354,3811.0
2019-11-12 11:40:00,218.65,218.73,218.44,218.56,2837.0,207.7639,207.8399,207.5643,207.6784,2837.0
2019-11-12 11:50:00,218.56,218.82,218.56,218.61,2900.0,207.6784,207.9254,207.6784,207.7259,2900.0
2019-11-12 12:00:00,218.6,218.6,218.18,218.26,2941.0,207.7164,207.7164,207.3173,207.3933,2941.0
2019-11-12 12:10:00,218.19,218.38,217.79,217.79,3334.0,207.3268,207.5073,206.9467,206.9467,3334.0
2019-11-12 12:20:00,217.86,218.18,217.85,218.18,2709.0,207.0132,207.3173,207.0037,207.3173,2709.0
2019-11-12 12:30:00,218.18,218.44,218.04,218.33,3400.0,207.3173,207.5643,207.1843,207.4598,3400.0
2019-11-12 12:40:00,218.43,218.48,217.98,217.98,2904.0,207.5548,207.6024,207.1273,207.1273,2904.0
2019-11-12 12:50:00,217.98,218.47,217.8,218.34,4661.0,207.1273,207.5929,206.9562,207.4693,4661.0
2019-11-12 13:00:00,218.38,218.5,218.26,218.26,3361.0,207.5073,207.6214,207.3933,207.3933,3361.0
2019-11-12 13:10:00,218.31,218.83,218.31,218.53,3696.0,207.4408,207.9349,207.4408,207.6499,3696.0
2019-11-12 13:20:00,218.59,218.65,218.43,218.43,1968.0,207.7069,207.7639,207.5548,207.5548,1968.0
2019-11-12 13:30:00,218.5,218.62,218.45,218.59,3300.0,207.6214,207.7354,207.5738,207.7069,3300.0
2019-11-12 13:40:00,218.63,218.99,218.63,218.95,2817.0,207.7449,208.087,207.7449,208.049,2817.0
2019-11-12 13:50:00,219.11,219.3,218.97,218.97,2962.0,208.201,208.3815,208.068,208.068,2962.0
2019-11-12 14:00:00,218.86,218.9,218.39,218.62,3811.0,207.9634,208.0014,207.5168,207.7354,3811.0
2019-11-12 14:10:00,218.76,218.79,218.41,218.41,5842.0,207.8684,207.8969,207.5358,207.5358,5842.0
2019-11-12 14:20:00,218.51,218.73,218.45,218.45,2400.0,207.6309,207.8399,207.5738,207.5738,2400.0
2019-11-12 14:30:00,218.52,218.59,218.4,218.4,3154.0,207.6404,207.7069,207.5263,207.5263,3154.0
2019-11-12 14:40:00,218.42,218.42,217.91,218.08,9581.0,207.5453,207.5453,207.0607,207.2223,9581.0
2019-11-12 14:50:00,217.94,217.97,217.46,217.6,4600.0,207.0892,207.1177,206.6331,206.7662,4600.0
2019-11-12 15:00:00,217.58,217.7,217.48,217.5,13154.0,206.7472,206.8612,206.6521,206.6711,13154.0
2019-11-12 15:10:00,217.42,217.56,217.25,217.42,9172.0,206.5951,206.7282,206.4336,206.5951,9172.0
2019-11-12 15:20:00,217.46,217.71,217.34,217.69,8165.0,206.6331,206.8707,206.5191,206.8517,8165.0
2019-11-12 15:30:00,217.66,217.82,217.32,217.32,10309.0,206.8232,206.9752,206.5001,206.5001,10309.0
2019-11-12 15:40:00,217.35,217.35,217.1,217.35,14713.0,206.5286,206.5286,206.2911,206.5286,14713.0
2019-11-12 15:50:00,217.36,217.64,217.28,217.46,43651.0,206.5381,206.8042,206.4621,206.6331,43651.0
2019-11-13 09:30:00,216.66,218.27,216.43,218.24,12430.0,205.873,207.4028,205.6544,207.3743,12430.0
2019-11-13 09:40:00,218.56,218.68,217.54,217.54,2416.0,207.6784,207.7924,206.7092,206.7092,2416.0
2019-11-13 09:50:00,217.85,218.81,217.67,218.35,7429.0,207.0037,207.9159,206.8327,207.4788,7429.0
2019-11-13 10:00:00,218.22,219.0,218.09,218.87,8793.0,207.3553,208.0965,207.2318,207.9729,8793.0
2019-11-13 10:10:00,218.97,219.66,218.96,219.59,5807.0,208.068,208.7236,208.0585,208.6571,5807.0
2019-11-13 10:20:00,219.41,219.54,219.08,219.54,4763.0,208.4861,208.6096,208.1725,208.6096,4763.0
2019-11-13 10:30:00,219.62,219.7,219.27,219.7,3126.0,208.6856,208.7616,208.353,208.7616,3126.0
2019-11-13 10:40:00,219.81,219.91,219.4,219.4,4165.0,208.8661,208.9612,208.4766,208.4766,4165.0
2019-11-13 10:50:00,219.4,219.63,219.26,219.55,3800.0,208.4766,208.6951,208.3435,208.6191,3800.0
2019-11-13 11:00:00,219.55,219.55,218.73,218.73,4174.0,208.6191,208.6191,207.8399,207.8399,4174.0
2019-11-13 11:10:00,218.73,218.86,218.14,218.41,5006.0,207.8399,207.9634,207.2793,207.5358,5006.0
2019-11-13 11:20:00,218.51,218.67,218.3,218.3,5920.0,207.6309,207.7829,207.4313,207.4313,5920.0
2019-11-13 11:30:00,218.21,218.63,218.11,218.51,3218.0,207.3458,207.7449,207.2508,207.6309,3218.0
2019-11-13 11:40:00,218.45,219.0,218.32,218.95,2418.0,207.5738,208.0965,207.4503,208.049,2418.0
2019-11-13 11:50:00,218.96,219.13,218.96,219.09,3532.0,208.0585,208.22,208.0585,208.182,3532.0
2019-11-13 12:00:00,219.03,219.2,218.61,219.06,4452.0,208.125,208.2865,207.7259,208.1535,4452.0
2019-11-13 12:10:00,219.09,219.25,219.08,219.15,2600.0,208.182,208.334,208.1725,208.239,2600.0
2019-11-13 12:20:00,219.06,219.08,218.72,218.85,3170.0,208.1535,208.1725,207.8304,207.9539,3170.0
2019-11-13 12:30:00,218.91,219.0,218.74,218.74,3118.0,208.0109,208.0965,207.8494,207.8494,3118.0
2019-11-13 12:40:00,218.72,218.97,218.72,218.97,5915.0,207.8304,208.068,207.8304,208.068,5915.0
2019-11-13 12:50:00,218.98,218.99,218.6,218.73,5427.0,208.0775,208.087,207.7164,207.8399,5427.0
2019-11-13 13:00:00,218.77,218.82,218.69,218.78,2300.0,207.8779,207.9254,207.8019,207.8874,2300.0
2019-11-13 13:10:00,218.78,218.83,218.47,218.47,3300.0,207.8874,207.9349,207.5929,207.5929,3300.0
2019-11-13 13:20:00,218.44,218.73,218.44,218.6,2463.0,207.5643,207.8399,207.5643,207.7164,2463.0
2019-11-13 13:30:00,218.55,218.82,218.47,218.71,6087.0,207.6689,207.9254,207.5929,207.8209,6087.0
2019-11-13 13:40:00,218.7,218.9,218.7,218.84,2309.0,207.8114,208.0014,207.8114,207.9444,2309.0
2019-11-13 13:50:00,218.84,219.17,218.16,218.43,5260.0,207.9444,208.258,207.2983,207.5548,5260.0
2019-11-13 14:00:00,218.42,218.58,218.42,218.46,1800.0,207.5453,207.6974,207.5453,207.5834,1800.0
2019-11-13 14:10:00,218.46,218.55,218.31,218.38,1655.0,207.5834,207.6689,207.4408,207.5073,1655.0
2019-11-13 14:20:00,218.54,218.54,218.17,218.38,2971.0,207.6594,207.6594,207.3078,207.5073,2971.0
2019-11-13 14:30:00,218.48,218.6,218.4,218.41,4251.0,207.6024,207.7164,207.5263,207.5358,4251.0
2019-11-13 14:40:00,218.46,218.73,218.46,218.65,1750.0,207.5834,207.8399,207.5834,207.7639,1750.0
2019-11-13 14:50:00,218.65,218.88,218.65,218.86,4013.0,207.7639,207.9824,207.7639,207.9634,4013.0
2019-11-13 15:00:00,218.99,218.99,218.73,218.85,10207.0,208.087,208.087,207.8399,207.9539,10207.0
2019-11-13 15:10:00,218.82,218.88,218.69,218.74,3415.0,207.9254,207.9824,207.8019,207.8494,3415.0
2019-11-13 15:20:00,218.69,218.72,218.09,218.16,13255.0,207.8019,207.8304,207.2318,207.2983,13255.0
2019-11-13 15:30:00,218.13,218.53,218.09,218.48,11721.0,207.2698,207.6499,207.2318,207.6024,11721.0
2019-11-13 15:40:00,218.41,218.41,218.2,218.39,12787.0,207.5358,207.5358,207.3363,207.5168,12787.0
2019-11-13 15:50:00,218.34,218.75,218.12,218.73,38575.0,207.4693,207.8589,207.2603,207.8399,38575.0
2019-11-14 09:30:00,218.64,218.64,216.81,217.35,6586.0,207.7544,207.7544,206.0155,206.5286,6586.0
2019-11-14 09:40:00,217.58,218.32,217.4,218.05,2557.0,206.7472,207.4503,206.5761,207.1938,2557.0
2019-11-14 09:50:00,218.55,219.15,218.08,218.8,9920.0,207.6689,208.239,207.2223,207.9064,9920.0
2019-11-14 10:00:00,218.8,218.93,218.68,218.84,2359.0,207.9064,208.03,207.7924,207.9444,2359.0
2019-11-14 10:10:00,218.85,219.09,218.38,218.39,3009.0,207.9539,208.182,207.5073,207.5168,3009.0
2019-11-14 10:20:00,218.53,218.63,217.97,218.06,4690.0,207.6499,207.7449,207.1177,207.2033,4690.0
2019-11-14 10:30:00,218.05,218.33,217.82,218.16,1701.0,207.1938,207.4598,206.9752,207.2983,1701.0
2019-11-14 10:40:00,218.2,218.28,217.7,217.94,5754.0,207.3363,207.4123,206.8612,207.0892,5754.0
2019-11-14 10:50:00,217.94,217.95,217.51,217.61,4528.0,207.0892,207.0987,206.6807,206.7757,4528.0
2019-11-14 11:00:00,217.95,217.95,217.44,217.47,7336.0,207.0987,207.0987,206.6141,206.6426,7336.0
2019-11-14 11:10:00,217.48,217.63,217.23,217.36,9756.0,206.6521,206.7947,206.4146,206.5381,9756.0
2019-11-14 11:20:00,217.32,217.42,216.93,216.93,4405.0,206.5001,206.5951,206.1295,206.1295,4405.0
2019-11-14 11:30:00,217.02,217.11,216.73,216.86,6381.0,206.215,206.3006,205.9395,206.063,6381.0
2019-11-14 11:40:00,216.87,216.87,216.12,216.13,7309.0,206.0725,206.0725,205.3599,205.3694,7309.0
2019-11-14 11:50:00,216.16,216.44,216.0,216.17,5126.0,205.3979,205.6639,205.2458,205.4074,5126.0
2019-11-14 12:00:00,216.22,216.28,215.91,216.28,3000.0,205.4549,205.5119,205.1603,205.5119,3000.0
2019-11-14 12:10:00,216.27,217.08,216.26,217.08,3500.0,205.5024,206.2721,205.4929,206.2721,3500.0
2019-11-14 12:20:00,217.3,217.91,217.14,217.9,9979.0,206.4811,207.0607,206.3291,207.0512,9979.0
2019-11-14 12:30:00,217.89,218.0,217.31,217.54,9234.0,207.0417,207.1463,206.4906,206.7092,9234.0
2019-11-14 12:40:00,217.69,218.19,217.54,217.99,3197.0,206.8517,207.3268,206.7092,207.1368,3197.0
2019-11-14 12:50:00,218.06,218.06,217.74,217.94,3283.0,207.2033,207.2033,206.8992,207.0892,3283.0
2019-11-14 13:00:00,217.83,217.92,217.71,217.86,3045.0,206.9847,207.0702,206.8707,207.0132,3045.0
2019-11-14 13:10:00,217.84,217.98,217.83,217.97,2800.0,206.9942,207.1273,206.9847,207.1177,2800.0
2019-11-14 13:20:00,217.97,218.16,217.83,217.83,3910.0,207.1177,207.2983,206.9847,206.9847,3910.0
2019-11-14 13:30:00,217.87,218.09,217.75,218.0,3296.0,207.0227,207.2318,206.9087,207.1463,3296.0
2019-11-14 13:40:00,218.06,218.07,217.71,217.94,4336.0,207.2033,207.2128,206.8707,207.0892,4336.0
2019-11-14 13:50:00,218.07,218.16,217.48,217.73,5076.0,207.2128,207.2983,206.6521,206.8897,5076.0
2019-11-14 14:00:00,217.74,217.95,217.73,217.85,3906.0,206.8992,207.0987,206.8897,207.0037,3906.0
2019-11-14 14:10:00,218.02,218.05,217.85,218.04,4000.0,207.1653,207.1938,207.0037,207.1843,4000.0
2019-11-14 14:20:00,218.02,218.06,217.9,217.98,3919.0,207.1653,207.2033,207.0512,207.1273,3919.0
2019-11-14 14:30:00,217.98,218.16,217.83,217.99,5536.0,207.1273,207.2983,206.9847,207.1368,5536.0
2019-11-14 14:40:00,217.96,218.22,217.91,218.21,3300.0,207.1082,207.3553,207.0607,207.3458,3300.0
2019-11-14 14:50:00,218.17,218.39,218.17,218.31,3812.0,207.3078,207.5168,207.3078,207.4408,3812.0
2019-11-14 15:00:00,218.44,218.46,218.26,218.34,7900.0,207.5643,207.5834,207.3933,207.4693,7900.0
2019-11-14 15:10:00,218.33,218.41,218.13,218.37,4916.0,207.4598,207.5358,207.2698,207.4978,4916.0
2019-11-14 15:20:00,218.36,218.83,218.36,218.83,4418.0,207.4883,207.9349,207.4883,207.9349,4418.0
2019-11-14 15:30:00,218.81,219.0,218.71,218.85,7200.0,207.9159,208.0965,207.8209,207.9539,7200.0
2019-11-14 15:40:00,218.86,218.91,218.64,218.74,10518.0,207.9634,208.0109,207.7544,207.8494,10518.0
2019-11-14 15:50:00,218.79,218.99,218.53,218.95,36027.0,207.8969,208.087,207.6499,208.049,36027.0
2019-11-15 09:30:00,220.0,220.0,218.6,218.88,34353.0,209.0467,209.0467,207.7164,207.9824,34353.0
2019-11-15 09:40:00,218.88,220.41,218.76,220.34,10802.0,207.9824,209.4363,207.8684,209.3698,10802.0
2019-11-15 09:50:00,220.51,220.54,219.77,219.87,7395.0,209.5313,209.5598,208.8281,208.9232,7395.0
2019-11-15 10:00:00,219.76,220.51,219.7,220.22,4909.0,208.8186,209.5313,208.7616,209.2557,4909.0
2019-11-15 10:10:00,220.27,220.44,219.82,219.89,4045.0,209.3032,209.4648,208.8756,208.9422,4045.0
2019-11-15 10:20:00,219.87,220.1,219.7,219.89,5288.0,208.9232,209.1417,208.7616,208.9422,5288.0
2019-11-15 10:30:00,219.9,220.55,219.87,220.12,18387.0,208.9517,209.5693,208.9232,209.1607,18387.0
2019-11-15 10:40:00,220.21,220.38,220.17,220.33,3127.0,209.2462,209.4078,209.2082,209.3602,3127.0
2019-11-15 10:50:00,220.31,220.49,220.16,220.36,6136.0,209.3412,209.5123,209.1987,209.3888,6136.0
2019-11-15 11:00:00,220.43,220.57,220.25,220.44,4408.0,209.4553,209.5883,209.2842,209.4648,4408.0
2019-11-15 11:10:00,220.47,220.66,220.36,220.42,10924.0,209.4933,209.6738,209.3888,209.4458,10924.0
2019-11-15 11:20:00,220.49,220.59,220.35,220.52,8694.0,209.5123,209.6073,209.3793,209.5408,8694.0
2019-11-15 11:30:00,220.52,220.56,220.37,220.48,4405.0,209.5408,209.5788,209.3983,209.5028,4405.0
2019-11-15 11:40:00,220.51,220.55,220.32,220.32,4497.0,209.5313,209.5693,209.3507,209.3507,4497.0
2019-11-15 11:50:00,220.32,220.39,220.08,220.08,4445.0,209.3507,209.4173,209.1227,209.1227,4445.0
2019-11-15 12:00:00,220.06,220.16,219.88,219.91,10062.0,209.1037,209.1987,208.9327,208.9612,10062.0
2019-11-15 12:10:00,219.84,219.89,219.68,219.73,3928.0,208.8946,208.9422,208.7426,208.7901,3928.0
2019-11-15 12:20:00,219.67,220.21,219.67,220.18,6862.0,208.7331,209.2462,208.7331,209.2177,6862.0
2019-11-15 12:30:00,220.32,220.42,220.17,220.17,8211.0,209.3507,209.4458,209.2082,209.2082,8211.0
2019-11-15 12:40:00,220.24,220.49,220.24,220.44,3601.0,209.2747,209.5123,209.2747,209.4648,3601.0
2019-11-15 12:50:00,220.39,220.43,220.3,220.33,2900.0,209.4173,209.4553,209.3317,209.3602,2900.0
2019-11-15 13:00:00,220.33,220.37,220.22,220.22,2254.0,209.3602,209.3983,209.2557,209.2557,2254.0
2019-11-15 13:10:00,220.22,220.3,220.14,220.2,3523.0,209.2557,209.3317,209.1797,209.2367,3523.0
2019-11-15 13:20:00,220.16,220.17,220.06,220.11,3359.0,209.1987,209.2082,209.1037,209.1512,3359.0
2019-11-15 13:30:00,220.08,220.47,220.07,220.36,6060.0,209.1227,209.4933,209.1132,209.3888,6060.0
2019-11-15 13:40:00,220.34,220.55,220.3,220.32,4423.0,209.3698,209.5693,209.3317,209.3507,4423.0
2019-11-15 13:50:00,220.39,220.47,219.9,219.91,5543.0,209.4173,209.4933,208.9517,208.9612,5543.0
2019-11-15 14:00:00,219.9,220.1,219.79,219.95,4045.0,208.9517,209.1417,208.8471,208.9992,4045.0
2019-11-15 14:10:00,219.97,220.11,219.95,219.96,2210.0,209.0182,209.1512,208.9992,209.0087,2210.0
2019-11-15 14:20:00,219.9,219.96,219.81,219.95,2400.0,208.9517,209.0087,208.8661,208.9992,2400.0
2019-11-15 14:30:00,219.88,219.88,219.67,219.82,4271.0,208.9327,208.9327,208.7331,208.8756,4271.0
2019-11-15 14:40:00,219.82,220.02,219.82,219.93,3396.0,208.8756,209.0657,208.8756,208.9802,3396.0
2019-11-15 14:50:00,219.93,219.98,219.78,219.98,10016.0,208.9802,209.0277,208.8376,209.0277,10016.0
2019-11-15 15:00:00,219.95,219.95,219.87,219.9,3200.0,208.9992,208.9992,208.9232,208.9517,3200.0
2019-11-15 15:10:00,219.98,220.07,219.86,219.87,6182.0,209.0277,209.1132,208.9136,208.9232,6182.0
2019-11-15 15:20:00,219.89,219.89,219.56,219.59,5005.0,208.9422,208.9422,208.6286,208.6571,5005.0
2019-11-15 15:30:00,219.58,219.68,219.48,219.54,6731.0,208.6476,208.7426,208.5526,208.6096,6731.0
2019-11-15 15:40:00,219.48,219.75,219.32,219.68,8075.0,208.5526,208.8091,208.4005,208.7426,8075.0
2019-11-15 15:50:00,219.75,220.31,219.66,220.12,53476.0,208.8091,209.3412,208.7236,209.1607,53476.0
2019-11-18 09:30:00,220.3,221.14,220.3,221.01,8520.0,209.3317,210.1299,209.3317,210.0064,8520.0
2019-11-18 09:40:00,220.81,221.51,220.38,221.45,3215.0,209.8164,210.4815,209.4078,210.4245,3215.0
2019-11-18 09:50:00,221.44,221.44,220.97,221.06,4510.0,210.415,210.415,209.9684,210.0539,4510.0
2019-11-18 10:00:00,221.2,221.2,220.25,220.28,5753.0,210.1869,210.1869,209.2842,209.3127,5753.0
2019-11-18 10:10:00,220.21,220.37,219.92,220.25,4850.0,209.2462,209.3983,208.9707,209.2842,4850.0
2019-11-18 10:20:00,220.16,220.21,219.91,219.92,3325.0,209.1987,209.2462,208.9612,208.9707,3325.0
2019-11-18 10:30:00,220.11,220.28,219.93,220.1,8024.0,209.1512,209.3127,208.9802,209.1417,8024.0
2019-11-18 10:40:00,220.15,220.72,220.13,220.53,21095.0,209.1892,209.7308,209.1702,209.5503,21095.0
2019-11-18 10:50:00,220.63,220.87,220.46,220.75,2000.0,209.6453,209.8734,209.4838,209.7593,2000.0
2019-11-18 11:00:00,220.64,220.87,220.48,220.87,9356.0,209.6548,209.8734,209.5028,209.8734,9356.0
2019-11-18 11:10:00,220.85,220.85,220.1,220.21,7097.0,209.8544,209.8544,209.1417,209.2462,7097.0
2019-11-18 11:20:00,220.34,220.66,220.3,220.31,3795.0,209.3698,209.6738,209.3317,209.3412,3795.0
2019-11-18 11:30:00,220.36,220.52,220.36,220.47,3701.0,209.3888,209.5408,209.3888,209.4933,3701.0
2019-11-18 11:40:00,220.55,220.59,220.32,220.39,5300.0,209.5693,209.6073,209.3507,209.4173,5300.0
2019-11-18 11:50:00,220.41,220.51,220.32,220.43,3858.0,209.4363,209.5313,209.3507,209.4553,3858.0
2019-11-18 12:00:00,220.44,220.52,220.36,220.48,5734.0,209.4648,209.5408,209.3888,209.5028,5734.0
2019-11-18 12:10:00,220.4,220.66,220.36,220.58,5858.0,209.4268,209.6738,209.3888,209.5978,5858.0
2019-11-18 12:20:00,220.68,220.83,220.6,220.71,3875.0,209.6928,209.8354,209.6168,209.7213,3875.0
2019-11-18 12:30:00,220.62,220.62,220.33,220.39,2728.0,209.6358,209.6358,209.3602,209.4173,2728.0
2019-11-18 12:40:00,220.42,220.42,220.19,220.19,2100.0,209.4458,209.4458,209.2272,209.2272,2100.0
2019-11-18 12:50:00,220.13,220.2,220.04,220.09,3339.0,209.1702,209.2367,209.0847,209.1322,3339.0
2019-11-18 13:00:00,220.1,220.34,220.04,220.34,4105.0,209.1417,209.3698,209.0847,209.3698,4105.0
2019-11-18 13:10:00,220.33,220.46,220.27,220.44,2009.0,209.3602,209.4838,209.3032,209.4648,2009.0
2019-11-18 13:20:00,220.41,220.49,220.4,220.43,2214.0,209.4363,209.5123,209.4268,209.4553,2214.0
2019-11-18 13:30:00,220.44,220.55,220.42,220.44,3129.0,209.4648,209.5693,209.4458,209.4648,3129.0
2019-11-18 13:40:00,220.45,220.75,220.44,220.69,3315.0,209.4743,209.7593,209.4648,209.7023,3315.0
2019-11-18 13:50:00,220.74,220.87,220.71,220.79,4173.0,209.7498,209.8734,209.7213,209.7973,4173.0
2019-11-18 14:00:00,220.76,220.76,220.57,220.75,3662.0,209.7688,209.7688,209.5883,209.7593,3662.0
2019-11-18 14:10:00,220.8,220.88,220.68,220.7,3415.0,209.8068,209.8829,209.6928,209.7118,3415.0
2019-11-18 14:20:00,220.69,221.05,220.65,220.83,4283.0,209.7023,210.0444,209.6643,209.8354,4283.0
2019-11-18 14:30:00,220.84,221.09,220.82,220.89,9461.0,209.8449,210.0824,209.8259,209.8924,9461.0
2019-11-18 14:40:00,220.84,220.92,220.55,220.65,2775.0,209.8449,209.9209,209.5693,209.6643,2775.0
2019-11-18 14:50:00,220.59,220.77,220.53,220.6,2416.0,209.6073,209.7783,209.5503,209.6168,2416.0
2019-11-18 15:00:00,220.63,220.63,220.35,220.4,2607.0,209.6453,209.6453,209.3793,209.4268,2607.0
2019-11-18 15:10:00,220.44,220.49,220.22,220.23,7850.0,209.4648,209.5123,209.2557,209.2652,7850.0
2019-11-18 15:20:00,220.25,220.77,220.25,220.71,9514.0,209.2842,209.7783,209.2842,209.7213,9514.0
2019-11-18 15:30:00,220.74,220.92,220.69,220.87,9450.0,209.7498,209.9209,209.7023,209.8734,9450.0
2019-11-18 15:40:00,220.89,220.9,220.6,220.7,11225.0,209.8924,209.9019,209.6168,209.7118,11225.0
2019-11-18 15:50:00,220.68,221.38,220.68,221.36,59907.0,209.6928,210.358,209.6928,210.339,59907.0
2019-11-19 09:30:00,221.81,224.46,221.37,223.77,12229.0,210.7666,213.2846,210.3485,212.629,12229.0
2019-11-19 09:40:00,223.64,223.96,222.83,223.96,11356.0,212.5055,212.8095,211.7358,212.8095,11356.0
2019-11-19 09:50:00,223.95,224.47,223.57,223.66,10747.0,212.8,213.2941,212.4389,212.5245,10747.0
2019-11-19 10:00:00,223.59,224.26,223.47,224.24,4212.0,212.4579,213.0946,212.3439,213.0756,4212.0
2019-11-19 10:10:00,224.24,224.46,223.76,224.4,4467.0,213.0756,213.2846,212.6195,213.2276,4467.0
2019-11-19 10:20:00,224.47,224.47,224.15,224.3,7868.0,213.2941,213.2941,212.9901,213.1326,7868.0
2019-11-19 10:30:00,224.37,225.14,224.3,225.0,9327.0,213.1991,213.9308,213.1326,213.7977,9327.0
2019-11-19 10:40:00,225.0,225.36,224.35,224.35,6561.0,213.7977,214.1398,213.1801,213.1801,6561.0
2019-11-19 10:50:00,224.35,224.43,223.81,223.81,11517.0,213.1801,213.2561,212.667,212.667,11517.0
2019-11-19 11:00:00,223.81,223.86,223.32,223.36,11636.0,212.667,212.7145,212.2014,212.2394,11636.0
2019-11-19 11:10:00,223.39,223.79,223.12,223.65,9138.0,212.2679,212.648,212.0113,212.515,9138.0
2019-11-19 11:20:00,223.93,224.31,223.61,224.2,15328.0,212.781,213.1421,212.4769,213.0376,15328.0
2019-11-19 11:30:00,224.25,224.31,223.93,224.23,8171.0,213.0851,213.1421,212.781,213.0661,8171.0
2019-11-19 11:40:00,224.1,224.15,223.92,224.08,6140.0,212.9425,212.9901,212.7715,212.9235,6140.0
2019-11-19 11:50:00,224.13,224.26,223.97,224.05,4901.0,212.9711,213.0946,212.819,212.895,4901.0
2019-11-19 12:00:00,224.06,224.06,223.53,223.6,4123.0,212.9045,212.9045,212.4009,212.4674,4123.0
2019-11-19 12:10:00,223.6,223.99,223.53,223.99,8400.0,212.4674,212.838,212.4009,212.838,8400.0
2019-11-19 12:20:00,223.99,224.44,223.93,224.4,2302.0,212.838,213.2656,212.781,213.2276,2302.0
2019-11-19 12:30:00,224.35,224.44,224.17,224.3,9909.0,213.1801,213.2656,213.0091,213.1326,9909.0
2019-11-19 12:40:00,224.31,224.72,224.22,224.71,11713.0,213.1421,213.5317,213.0566,213.5222,11713.0
2019-11-19 12:50:00,224.73,225.03,224.7,224.92,8690.0,213.5412,213.8262,213.5127,213.7217,8690.0
2019-11-19 13:00:00,224.92,224.92,224.55,224.74,4879.0,213.7217,213.7217,213.3701,213.5507,4879.0
2019-11-19 13:10:00,224.83,225.12,224.75,225.08,6878.0,213.6362,213.9118,213.5602,213.8738,6878.0
2019-11-19 13:20:00,225.11,225.11,224.91,224.91,5552.0,213.9023,213.9023,213.7122,213.7122,5552.0
2019-11-19 13:30:00,224.88,224.96,224.79,224.96,6613.0,213.6837,213.7597,213.5982,213.7597,6613.0
2019-11-19 13:40:00,225.05,225.15,224.9,224.99,7388.0,213.8453,213.9403,213.7027,213.7882,7388.0
2019-11-19 13:50:00,224.99,225.02,224.84,224.85,5013.0,213.7882,213.8167,213.6457,213.6552,5013.0
2019-11-19 14:00:00,224.85,225.32,224.74,225.27,5626.0,213.6552,214.1018,213.5507,214.0543,5626.0
2019-11-19 14:10:00,225.23,225.4,225.21,225.38,12161.0,214.0163,214.1778,213.9973,214.1588,12161.0
2019-11-19 14:20:00,225.3,225.38,225.24,225.24,7862.0,214.0828,214.1588,214.0258,214.0258,7862.0
2019-11-19 14:30:00,225.23,225.23,224.78,224.82,6621.0,214.0163,214.0163,213.5887,213.6267,6621.0
2019-11-19 14:40:00,224.82,225.01,224.82,224.92,5860.0,213.6267,213.8072,213.6267,213.7217,5860.0
2019-11-19 14:50:00,224.8,224.85,224.71,224.76,6777.0,213.6077,213.6552,213.5222,213.5697,6777.0
2019-11-19 15:00:00,224.66,224.97,224.65,224.93,6896.0,213.4747,213.7692,213.4652,213.7312,6896.0
2019-11-19 15:10:00,224.9,225.02,224.71,224.74,8933.0,213.7027,213.8167,213.5222,213.5507,8933.0
2019-11-19 15:20:00,224.72,224.72,224.46,224.59,10424.0,213.5317,213.5317,213.2846,213.4082,10424.0
2019-11-19 15:30:00,224.58,224.58,224.44,224.47,11939.0,213.3987,213.3987,213.2656,213.2941,11939.0
2019-11-19 15:40:00,224.48,224.48,223.9,224.0,15494.0,213.3036,213.3036,212.7525,212.8475,15494.0
2019-11-19 15:50:00,223.93,224.07,223.72,223.87,35280.0,212.781,212.914,212.5815,212.724,35280.0
2019-11-20 09:30:00,223.95,226.74,222.88,225.62,25205.0,213.2752,215.9322,212.2562,214.8656,25205.0
2019-11-20 09:40:00,225.64,226.48,224.9,225.14,39000.0,214.8847,215.6846,214.1799,214.4085,39000.0
2019-11-20 09:50:00,225.28,225.3,223.92,224.72,10116.0,214.5418,214.5609,213.2466,214.0085,10116.0
2019-11-20 10:00:00,224.61,224.85,224.31,224.82,2661.0,213.9037,214.1323,213.618,214.1037,2661.0
2019-11-20 10:10:00,224.84,225.26,224.78,225.25,9431.0,214.1228,214.5228,214.0656,214.5132,9431.0
2019-11-20 10:20:00,225.11,225.16,224.56,224.71,3870.0,214.3799,214.4275,213.8561,213.999,3870.0
2019-11-20 10:30:00,224.81,225.09,224.6,224.99,5964.0,214.0942,214.3609,213.8942,214.2656,5964.0
2019-11-20 10:40:00,225.0,225.04,224.78,224.93,5446.0,214.2752,214.3133,214.0656,214.2085,5446.0
2019-11-20 10:50:00,224.93,225.25,224.93,225.02,6564.0,214.2085,214.5132,214.2085,214.2942,6564.0
2019-11-20 11:00:00,224.9,224.97,224.72,224.79,8329.0,214.1799,214.2466,214.0085,214.0752,8329.0
2019-11-20 11:10:00,224.73,224.94,224.66,224.81,7295.0,214.018,214.218,213.9514,214.0942,7295.0
2019-11-20 11:20:00,224.78,225.08,224.78,224.99,13525.0,214.0656,214.3513,214.0656,214.2656,13525.0
2019-11-20 11:30:00,225.02,225.03,224.71,224.9,17686.0,214.2942,214.3037,213.999,214.1799,17686.0
2019-11-20 11:40:00,224.85,224.91,224.6,224.63,16098.0,214.1323,214.1894,213.8942,213.9228,16098.0
2019-11-20 11:50:00,224.54,224.54,223.76,223.89,3335.0,213.8371,213.8371,213.0943,213.2181,3335.0
2019-11-20 12:00:00,223.88,224.09,223.76,224.09,3158.0,213.2085,213.4085,213.0943,213.4085,3158.0
2019-11-20 12:10:00,224.09,224.29,224.08,224.15,5499.0,213.4085,213.599,213.399,213.4657,5499.0
2019-11-20 12:20:00,224.15,224.15,223.71,223.8,6786.0,213.4657,213.4657,213.0466,213.1324,6786.0
2019-11-20 12:30:00,223.75,224.02,223.75,223.96,6100.0,213.0847,213.3419,213.0847,213.2847,6100.0
2019-11-20 12:40:00,224.0,224.1,223.89,224.05,1843.0,213.3228,213.4181,213.2181,213.3704,1843.0
2019-11-20 12:50:00,224.01,224.2,222.89,223.03,7468.0,213.3323,213.5133,212.2657,212.3991,7468.0
2019-11-20 13:00:00,223.09,223.28,222.91,223.11,6139.0,212.4562,212.6371,212.2848,212.4752,6139.0
2019-11-20 13:10:00,223.11,223.16,222.17,222.17,8849.0,212.4752,212.5229,211.5801,211.5801,8849.0
2019-11-20 13:20:00,222.25,222.65,222.25,222.59,2848.0,211.6562,212.0372,211.6562,211.98,2848.0
2019-11-20 13:30:00,222.53,222.79,222.35,222.52,2689.0,211.9229,212.1705,211.7515,211.9134,2689.0
2019-11-20 13:40:00,222.59,223.04,222.55,222.89,2602.0,211.98,212.4086,211.9419,212.2657,2602.0
2019-11-20 13:50:00,222.95,223.35,222.86,223.12,1412.0,212.3229,212.7038,212.2372,212.4848,1412.0
2019-11-20 14:00:00,223.09,223.09,222.85,222.9,2900.0,212.4562,212.4562,212.2276,212.2753,2900.0
2019-11-20 14:10:00,222.95,223.04,222.7,222.79,4209.0,212.3229,212.4086,212.0848,212.1705,4209.0
2019-11-20 14:20:00,222.92,223.31,222.88,223.3,3700.0,212.2943,212.6657,212.2562,212.6562,3700.0
2019-11-20 14:30:00,223.41,223.77,223.41,223.76,3079.0,212.7609,213.1038,212.7609,213.0943,3079.0
2019-11-20 14:40:00,223.66,223.66,223.15,223.31,1470.0,212.999,212.999,212.5133,212.6657,1470.0
2019-11-20 14:50:00,223.3,223.47,223.2,223.2,2925.0,212.6562,212.8181,212.561,212.561,2925.0
2019-11-20 15:00:00,223.28,223.47,223.15,223.32,2947.0,212.6371,212.8181,212.5133,212.6752,2947.0
2019-11-20 15:10:00,223.3,223.57,223.19,223.19,9756.0,212.6562,212.9133,212.5514,212.5514,9756.0
2019-11-20 15:20:00,223.29,223.35,223.04,223.09,10865.0,212.6467,212.7038,212.4086,212.4562,10865.0
2019-11-20 15:30:00,223.05,223.12,223.0,223.07,6645.0,212.4181,212.4848,212.3705,212.4372,6645.0
2019-11-20 15:40:00,223.12,223.74,223.12,223.7,8709.0,212.4848,213.0752,212.4848,213.0371,8709.0
2019-11-20 15:50:00,223.71,224.02,223.53,223.93,73873.0,213.0466,213.3419,212.8752,213.2562,73873.0
2019-11-21 09:30:00,223.66,224.41,222.91,222.92,8495.0,212.999,213.7133,212.2848,212.2943,8495.0
2019-11-21 09:40:00,223.06,223.33,222.51,222.73,4427.0,212.4276,212.6848,211.9038,212.1134,4427.0
2019-11-21 09:50:00,222.87,223.04,222.4,222.4,3951.0,212.2467,212.4086,211.7991,211.7991,3951.0
2019-11-21 10:00:00,222.6,223.46,222.4,223.17,8953.0,211.9896,212.8086,211.7991,212.5324,8953.0
2019-11-21 10:10:00,223.18,223.55,222.57,223.03,7661.0,212.5419,212.8943,211.961,212.3991,7661.0
2019-11-21 10:20:00,223.02,223.38,222.58,222.58,7102.0,212.3895,212.7324,211.9705,211.9705,7102.0
2019-11-21 10:30:00,222.58,223.4,222.11,223.07,14902.0,211.9705,212.7514,211.5229,212.4372,14902.0
2019-11-21 10:40:00,223.03,223.25,222.64,222.86,9276.0,212.3991,212.6086,212.0277,212.2372,9276.0
2019-11-21 10:50:00,223.02,223.48,222.97,223.14,6948.0,212.3895,212.8276,212.3419,212.5038,6948.0
2019-11-21 11:00:00,223.21,224.06,223.21,224.06,6719.0,212.5705,213.38,212.5705,213.38,6719.0
2019-11-21 11:10:00,223.95,224.1,223.45,223.45,4563.0,213.2752,213.4181,212.799,212.799,4563.0
2019-11-21 11:20:00,223.3,223.56,223.22,223.24,7246.0,212.6562,212.9038,212.58,212.5991,7246.0
2019-11-21 11:30:00,223.15,223.33,223.03,223.12,4621.0,212.5133,212.6848,212.3991,212.4848,4621.0
2019-11-21 11:40:00,223.21,223.81,223.21,223.4,4961.0,212.5705,213.1419,212.5705,212.7514,4961.0
2019-11-21 11:50:00,223.48,223.52,223.05,223.39,7435.0,212.8276,212.8657,212.4181,212.7419,7435.0
2019-11-21 12:00:00,223.35,223.55,223.14,223.49,8673.0,212.7038,212.8943,212.5038,212.8371,8673.0
2019-11-21 12:10:00,223.51,223.68,223.3,223.34,13155.0,212.8562,213.0181,212.6562,212.6943,13155.0
2019-11-21 12:20:00,223.33,224.01,223.3,223.94,7930.0,212.6848,213.3323,212.6562,213.2657,7930.0
2019-11-21 12:30:00,224.03,224.45,223.96,224.45,4285.0,213.3514,213.7514,213.2847,213.7514,4285.0
2019-11-21 12:40:00,224.38,224.43,223.85,223.86,4200.0,213.6847,213.7323,213.18,213.1895,4200.0
2019-11-21 12:50:00,223.83,224.07,223.67,223.87,7816.0,213.1609,213.3895,213.0086,213.199,7816.0
2019-11-21 13:00:00,223.92,224.39,223.92,224.31,4607.0,213.2466,213.6942,213.2466,213.618,4607.0
2019-11-21 13:10:00,224.36,224.45,224.02,224.34,2897.0,213.6657,213.7514,213.3419,213.6466,2897.0
2019-11-21 13:20:00,224.28,224.28,223.62,224.17,5909.0,213.5895,213.5895,212.9609,213.4847,5909.0
2019-11-21 13:30:00,224.17,224.42,224.08,224.4,10013.0,213.4847,213.7228,213.399,213.7038,10013.0
2019-11-21 13:40:00,224.3,224.49,224.23,224.49,5975.0,213.6085,213.7895,213.5419,213.7895,5975.0
2019-11-21 13:50:00,224.49,224.58,224.35,224.51,7812.0,213.7895,213.8752,213.6561,213.8085,7812.0
2019-11-21 14:00:00,224.52,224.8,224.47,224.79,8980.0,213.818,214.0847,213.7704,214.0752,8980.0
2019-11-21 14:10:00,224.81,225.13,224.81,225.13,7555.0,214.0942,214.399,214.0942,214.399,7555.0
2019-11-21 14:20:00,225.16,225.2,224.86,224.97,8915.0,214.4275,214.4656,214.1418,214.2466,8915.0
2019-11-21 14:30:00,224.97,225.1,224.93,225.06,11257.0,214.2466,214.3704,214.2085,214.3323,11257.0
2019-11-21 14:40:00,225.01,225.12,224.97,225.02,6838.0,214.2847,214.3894,214.2466,214.2942,6838.0
2019-11-21 14:50:00,224.83,224.93,224.73,224.76,4138.0,214.1133,214.2085,214.018,214.0466,4138.0
2019-11-21 15:00:00,224.8,224.96,224.65,224.84,7022.0,214.0847,214.2371,213.9418,214.1228,7022.0
2019-11-21 15:10:00,224.86,224.98,224.56,224.68,8321.0,214.1418,214.2561,213.8561,213.9704,8321.0
2019-11-21 15:20:00,224.65,224.67,224.44,224.54,10384.0,213.9418,213.9609,213.7419,213.8371,10384.0
2019-11-21 15:30:00,224.53,224.6,224.45,224.55,15521.0,213.8276,213.8942,213.7514,213.8466,15521.0
2019-11-21 15:40:00,224.56,224.56,224.0,224.01,19709.0,213.8561,213.8561,213.3228,213.3323,19709.0
2019-11-21 15:50:00,223.88,224.33,223.82,224.16,61984.0,213.2085,213.6371,213.1514,213.4752,61984.0
2019-11-22 09:30:00,224.97,226.0,224.25,224.95,11766.0,214.2466,215.2275,213.5609,214.2275,11766.0
2019-11-22 09:40:00,224.68,225.28,224.43,224.73,3381.0,213.9704,214.5418,213.7323,214.018,3381.0
2019-11-22 09:50:00,224.84,224.9,224.01,224.86,4150.0,214.1228,214.1799,213.3323,214.1418,4150.0
2019-11-22 10:00:00,224.88,224.89,224.5,224.79,3658.0,214.1609,214.1704,213.799,214.0752,3658.0
2019-11-22 10:10:00,224.77,224.87,224.53,224.57,2207.0,214.0561,214.1514,213.8276,213.8657,2207.0
2019-11-22 10:20:00,224.57,225.15,224.43,224.43,6205.0,213.8657,214.418,213.7323,213.7323,6205.0
2019-11-22 10:30:00,224.42,224.42,223.46,223.52,5309.0,213.7228,213.7228,212.8086,212.8657,5309.0
2019-11-22 10:40:00,223.49,224.13,223.49,224.11,2906.0,212.8371,213.4466,212.8371,213.4276,2906.0
2019-11-22 10:50:00,224.1,224.1,223.63,223.71,3527.0,213.4181,213.4181,212.9705,213.0466,3527.0
2019-11-22 11:00:00,223.81,223.81,223.17,223.39,4115.0,213.1419,213.1419,212.5324,212.7419,4115.0
2019-11-22 11:10:00,223.48,223.48,223.03,223.09,6058.0,212.8276,212.8276,212.3991,212.4562,6058.0
2019-11-22 11:20:00,223.15,223.15,222.78,222.8,4417.0,212.5133,212.5133,212.161,212.18,4417.0
2019-11-22 11:30:00,222.88,223.18,222.64,222.73,6576.0,212.2562,212.5419,212.0277,212.1134,6576.0
2019-11-22 11:40:00,222.74,222.78,222.0,222.09,5565.0,212.1229,212.161,211.4182,211.5039,5565.0
2019-11-22 11:50:00,222.09,222.74,222.09,222.42,2400.0,211.5039,212.1229,211.5039,211.8181,2400.0
2019-11-22 12:00:00,222.28,222.43,222.07,222.07,143627.0,211.6848,211.8277,211.4848,211.4848,143627.0
2019-11-22 12:10:00,221.97,222.01,221.51,221.65,5950.0,211.3896,211.4277,210.9515,211.0848,5950.0
2019-11-22 12:20:00,221.57,222.47,221.43,221.96,7535.0,211.0087,211.8658,210.8753,211.3801,7535.0
2019-11-22 12:30:00,221.92,222.26,221.87,222.24,2805.0,211.342,211.6658,211.2944,211.6467,2805.0
2019-11-22 12:40:00,222.24,222.53,222.13,222.52,1996.0,211.6467,211.9229,211.542,211.9134,1996.0
2019-11-22 12:50:00,222.58,222.74,222.51,222.64,3616.0,211.9705,212.1229,211.9038,212.0277,3616.0
2019-11-22 13:00:00,222.58,222.66,222.47,222.54,4300.0,211.9705,212.0467,211.8658,211.9324,4300.0
2019-11-22 13:10:00,222.63,222.75,222.63,222.75,2624.0,212.0181,212.1324,212.0181,212.1324,2624.0
2019-11-22 13:20:00,222.78,222.96,222.74,222.74,2500.0,212.161,212.3324,212.1229,212.1229,2500.0
2019-11-22 13:30:00,222.82,223.03,222.82,223.03,2749.0,212.1991,212.3991,212.1991,212.3991,2749.0
2019-11-22 13:40:00,223.07,223.12,222.86,222.86,1820.0,212.4372,212.4848,212.2372,212.2372,1820.0
2019-11-22 13:50:00,222.68,222.86,222.53,222.86,2804.0,212.0657,212.2372,211.9229,212.2372,2804.0
2019-11-22 14:00:00,222.81,223.07,222.74,222.97,2988.0,212.1895,212.4372,212.1229,212.3419,2988.0
2019-11-22 14:10:00,222.93,223.26,222.82,222.97,18220.0,212.3038,212.6181,212.1991,212.3419,18220.0
2019-11-22 14:20:00,223.01,223.35,222.94,223.35,2898.0,212.38,212.7038,212.3134,212.7038,2898.0
2019-11-22 14:30:00,223.34,223.56,223.28,223.28,3404.0,212.6943,212.9038,212.6371,212.6371,3404.0
2019-11-22 14:40:00,223.31,223.53,223.21,223.53,3591.0,212.6657,212.8752,212.5705,212.8752,3591.0
2019-11-22 14:50:00,223.43,223.48,222.81,222.81,6354.0,212.78,212.8276,212.1895,212.1895,6354.0
2019-11-22 15:00:00,222.95,223.27,222.87,223.23,11785.0,212.3229,212.6276,212.2467,212.5895,11785.0
2019-11-22 15:10:00,223.28,223.29,223.11,223.23,6295.0,212.6371,212.6467,212.4752,212.5895,6295.0
2019-11-22 15:20:00,223.2,223.32,223.13,223.16,6891.0,212.561,212.6752,212.4943,212.5229,6891.0
2019-11-22 15:30:00,223.12,223.46,223.12,223.16,6529.0,212.4848,212.8086,212.4848,212.5229,6529.0
2019-11-22 15:40:00,223.13,223.2,223.02,223.02,8615.0,212.4943,212.561,212.3895,212.3895,8615.0
2019-11-22 15:50:00,222.95,223.18,222.81,222.96,40098.0,212.3229,212.5419,212.1895,212.3324,40098.0
2019-11-25 09:30:00,223.73,224.82,223.27,224.45,10671.0,213.0657,214.1037,212.6276,213.7514,10671.0
2019-11-25 09:40:00,224.58,224.9,224.25,224.55,6052.0,213.8752,214.1799,213.5609,213.8466,6052.0
2019-11-25 09:50:00,225.06,225.43,224.94,225.1,5649.0,214.3323,214.6847,214.218,214.3704,5649.0
2019-11-25 10:00:00,225.02,225.29,224.63,224.82,3250.0,214.2942,214.5513,213.9228,214.1037,3250.0
2019-11-25 10:10:00,224.81,224.94,224.53,224.76,3600.0,214.0942,214.218,213.8276,214.0466,3600.0
2019-11-25 10:20:00,224.62,225.12,224.45,225.09,2700.0,213.9133,214.3894,213.7514,214.3609,2700.0
2019-11-25 10:30:00,224.99,225.43,224.95,225.36,12213.0,214.2656,214.6847,214.2275,214.618,12213.0
2019-11-25 10:40:00,225.33,225.33,225.08,225.26,2900.0,214.5894,214.5894,214.3513,214.5228,2900.0
2019-11-25 10:50:00,225.43,225.43,224.9,225.19,8307.0,214.6847,214.6847,214.1799,214.4561,8307.0
2019-11-25 11:00:00,225.32,225.65,225.27,225.46,4798.0,214.5799,214.8942,214.5323,214.7132,4798.0
2019-11-25 11:10:00,225.46,225.47,225.22,225.22,4447.0,214.7132,214.7228,214.4847,214.4847,4447.0
2019-11-25 11:20:00,225.21,225.58,225.18,225.51,2385.0,214.4751,214.8275,214.4466,214.7608,2385.0
2019-11-25 11:30:00,225.5,225.78,225.47,225.67,3302.0,214.7513,215.018,214.7228,214.9132,3302.0
2019-11-25 11:40:00,225.78,225.85,225.74,225.84,1552.0,215.018,215.0846,214.9799,215.0751,1552.0
2019-11-25 11:50:00,225.84,226.25,225.7,226.25,9775.0,215.0751,215.4656,214.9418,215.4656,9775.0
2019-11-25 12:00:00,226.26,226.29,225.72,225.86,3986.0,215.4751,215.5037,214.9608,215.0942,3986.0
2019-11-25 12:10:00,225.82,225.82,225.35,225.35,1765.0,215.0561,215.0561,214.6085,214.6085,1765.0
2019-11-25 12:20:00,225.29,225.41,225.19,225.29,4299.0,214.5513,214.6656,214.4561,214.5513,4299.0
2019-11-25 12:30:00,225.28,225.29,225.06,225.22,2102.0,214.5418,214.5513,214.3323,214.4847,2102.0
2019-11-25 12:40:00,225.24,225.42,225.16,225.26,1701.0,214.5037,214.6751,214.4275,214.5228,1701.0
2019-11-25 12:50:00,225.22,225.22,225.01,225.04,1600.0,214.4847,214.4847,214.2847,214.3133,1600.0
2019-11-25 13:00:00,225.07,225.46,225.01,225.23,3133.0,214.3418,214.7132,214.2847,214.4942,3133.0
2019-11-25 13:10:00,225.06,225.13,225.01,225.13,2700.0,214.3323,214.399,214.2847,214.399,2700.0
2019-11-25 13:20:00,225.11,225.35,225.11,225.33,2318.0,214.3799,214.6085,214.3799,214.5894,2318.0
2019-11-25 13:30:00,225.29,225.29,225.03,225.05,2818.0,214.5513,214.5513,214.3037,214.3228,2818.0
2019-11-25 13:40:00,225.13,225.14,224.88,224.98,3039.0,214.399,214.4085,214.1609,214.2561,3039.0
2019-11-25 13:50:00,224.9,225.29,224.9,225.23,3300.0,214.1799,214.5513,214.1799,214.4942,3300.0
2019-11-25 14:00:00,225.2,225.51,225.18,225.42,2201.0,214.4656,214.7608,214.4466,214.6751,2201.0
2019-11-25 14:10:00,225.33,225.67,225.33,225.6,2707.0,214.5894,214.9132,214.5894,214.8466,2707.0
2019-11-25 14:20:00,225.61,225.72,225.52,225.71,1612.0,214.8561,214.9608,214.7704,214.9513,1612.0
2019-11-25 14:30:00,225.78,225.89,225.76,225.89,3554.0,215.018,215.1227,214.9989,215.1227,3554.0
2019-11-25 14:40:00,225.93,226.05,225.8,225.86,4376.0,215.1608,215.2751,215.037,215.0942,4376.0
2019-11-25 14:50:00,225.89,226.0,225.89,225.98,1770.0,215.1227,215.2275,215.1227,215.2084,1770.0
2019-11-25 15:00:00,226.01,226.11,225.93,226.1,2727.0,215.237,215.3322,215.1608,215.3227,2727.0
2019-11-25 15:10:00,226.05,226.05,225.6,225.66,3370.0,215.2751,215.2751,214.8466,214.9037,3370.0
2019-11-25 15:20:00,225.63,225.93,225.6,225.9,4462.0,214.8751,215.1608,214.8466,215.1323,4462.0
2019-11-25 15:30:00,225.93,225.96,225.45,225.49,9546.0,215.1608,215.1894,214.7037,214.7418,9546.0
2019-11-25 15:40:00,225.52,225.61,225.42,225.45,8982.0,214.7704,214.8561,214.6751,214.7037,8982.0
2019-11-25 15:50:00,225.44,225.86,225.31,225.65,39313.0,214.6942,215.0942,214.5704,214.8942,39313.0
2019-11-26 09:30:00,225.75,226.92,225.75,226.91,13384.0,214.9894,216.1036,214.9894,216.0941,13384.0
2019-11-26 09:40:00,226.99,227.29,226.44,226.94,5840.0,216.1703,216.456,215.6465,216.1227,5840.0
2019-11-26 09:50:00,227.09,227.66,226.93,227.49,4319.0,216.2655,216.8084,216.1132,216.6465,4319.0
2019-11-26 10:00:00,227.34,227.35,226.84,227.3,3734.0,216.5036,216.5131,216.0275,216.4655,3734.0
2019-11-26 10:10:00,227.28,227.74,227.28,227.63,2786.0,216.4465,216.8846,216.4465,216.7798,2786.0
2019-11-26 10:20:00,227.82,227.82,227.09,227.32,2753.0,216.9607,216.9607,216.2655,216.4846,2753.0
2019-11-26 10:30:00,227.56,227.71,227.35,227.4,3300.0,216.7131,216.856,216.5131,216.5608,3300.0
2019-11-26 10:40:00,227.4,227.4,226.4,226.82,8777.0,216.5608,216.5608,215.6084,216.0084,8777.0
2019-11-26 10:50:00,226.76,226.86,226.43,226.75,1921.0,215.9513,216.0465,215.637,215.9417,1921.0
2019-11-26 11:00:00,226.83,226.96,226.64,226.93,9227.0,216.0179,216.1417,215.837,216.1132,9227.0
2019-11-26 11:10:00,226.97,226.97,226.29,226.38,3718.0,216.1513,216.1513,215.5037,215.5894,3718.0
2019-11-26 11:20:00,226.49,226.64,226.22,226.24,4100.0,215.6941,215.837,215.437,215.4561,4100.0
2019-11-26 11:30:00,226.37,226.5,226.11,226.5,2872.0,215.5799,215.7037,215.3322,215.7037,2872.0
2019-11-26 11:40:00,226.5,226.53,226.23,226.27,4998.0,215.7037,215.7322,215.4465,215.4846,4998.0
2019-11-26 11:50:00,226.25,226.6,226.25,226.6,2332.0,215.4656,215.7989,215.4656,215.7989,2332.0
2019-11-26 12:00:00,226.68,226.68,225.87,225.87,7547.0,215.8751,215.8751,215.1037,215.1037,7547.0
2019-11-26 12:10:00,225.68,226.02,225.64,225.96,1600.0,214.9227,215.2465,214.8847,215.1894,1600.0
2019-11-26 12:20:00,226.04,226.07,225.93,226.07,900.0,215.2656,215.2942,215.1608,215.2942,900.0
2019-11-26 12:30:00,226.04,226.33,226.04,226.22,1966.0,215.2656,215.5418,215.2656,215.437,1966.0
2019-11-26 12:40:00,226.15,226.18,225.95,226.0,4761.0,215.3703,215.3989,215.1799,215.2275,4761.0
2019-11-26 12:50:00,225.96,226.01,225.82,225.87,3685.0,215.1894,215.237,215.0561,215.1037,3685.0
2019-11-26 13:00:00,226.03,226.28,226.03,226.28,1910.0,215.2561,215.4941,215.2561,215.4941,1910.0
2019-11-26 13:10:00,226.31,226.51,226.2,226.43,11668.0,215.5227,215.7132,215.418,215.637,11668.0
2019-11-26 13:20:00,226.44,226.44,226.14,226.23,1400.0,215.6465,215.6465,215.3608,215.4465,1400.0
2019-11-26 13:30:00,226.27,226.32,225.98,226.21,1800.0,215.4846,215.5322,215.2084,215.4275,1800.0
2019-11-26 13:40:00,226.17,226.17,226.06,226.13,2067.0,215.3894,215.3894,215.2846,215.3513,2067.0
2019-11-26 13:50:00,226.13,226.2,226.01,226.02,2101.0,215.3513,215.418,215.237,215.2465,2101.0
2019-11-26 14:00:00,226.08,226.27,226.08,226.22,2754.0,215.3037,215.4846,215.3037,215.437,2754.0
2019-11-26 14:10:00,226.27,226.76,226.27,226.71,2686.0,215.4846,215.9513,215.4846,215.9036,2686.0
2019-11-26 14:20:00,226.66,226.7,226.08,226.12,3278.0,215.856,215.8941,215.3037,215.3418,3278.0
2019-11-26 14:30:00,226.15,226.17,225.86,226.0,4681.0,215.3703,215.3894,215.0942,215.2275,4681.0
2019-11-26 14:40:00,226.0,226.19,225.93,226.12,4513.0,215.2275,215.4084,215.1608,215.3418,4513.0
2019-11-26 14:50:00,226.18,226.29,226.18,226.26,1700.0,215.3989,215.5037,215.3989,215.4751,1700.0
2019-11-26 15:00:00,226.22,226.3,226.11,226.14,1791.0,215.437,215.5132,215.3322,215.3608,1791.0
2019-11-26 15:10:00,226.17,226.3,225.98,226.2,4796.0,215.3894,215.5132,215.2084,215.418,4796.0
2019-11-26 15:20:00,226.24,226.29,226.07,226.09,3833.0,215.4561,215.5037,215.2942,215.3132,3833.0
2019-11-26 15:30:00,226.08,226.38,226.07,226.23,8111.0,215.3037,215.5894,215.2942,215.4465,8111.0
2019-11-26 15:40:00,226.21,226.55,226.19,226.51,10567.0,215.4275,215.7513,215.4084,215.7132,10567.0
2019-11-26 15:50:00,226.5,226.91,226.44,226.69,66807.0,215.7037,216.0941,215.6465,215.8846,66807.0
2019-11-27 09:30:00,227.04,227.39,225.46,225.48,9769.0,216.2179,216.5512,214.7132,214.7323,9769.0
2019-11-27 09:40:00,225.46,225.65,224.1,224.1,17378.0,214.7132,214.8942,213.4181,213.4181,17378.0
2019-11-27 09:50:00,224.09,225.11,224.01,224.44,11450.0,213.4085,214.3799,213.3323,213.7419,11450.0
2019-11-27 10:00:00,224.17,224.82,224.09,224.81,1761.0,213.4847,214.1037,213.4085,214.0942,1761.0
2019-11-27 10:10:00,224.65,225.82,224.54,225.37,4365.0,213.9418,215.0561,213.8371,214.6275,4365.0
2019-11-27 10:20:00,225.48,225.68,225.28,225.58,3009.0,214.7323,214.9227,214.5418,214.8275,3009.0
2019-11-27 10:30:00,225.54,225.89,225.52,225.73,6459.0,214.7894,215.1227,214.7704,214.9704,6459.0
2019-11-27 10:40:00,225.89,226.38,225.87,225.91,12850.0,215.1227,215.5894,215.1037,215.1418,12850.0
2019-11-27 10:50:00,225.99,226.24,225.72,226.11,7410.0,215.218,215.4561,214.9608,215.3322,7410.0
2019-11-27 11:00:00,226.18,226.75,225.88,225.91,8329.0,215.3989,215.9417,215.1132,215.1418,8329.0
2019-11-27 11:10:00,225.91,226.19,225.58,225.8,15293.0,215.1418,215.4084,214.8275,215.037,15293.0
2019-11-27 11:20:00,225.75,226.21,225.62,226.21,3355.0,214.9894,215.4275,214.8656,215.4275,3355.0
2019-11-27 11:30:00,226.19,226.39,226.1,226.38,5208.0,215.4084,215.5989,215.3227,215.5894,5208.0
2019-11-27 11:40:00,226.55,226.58,226.19,226.19,4811.0,215.7513,215.7798,215.4084,215.4084,4811.0
2019-11-27 11:50:00,226.23,226.64,226.21,226.64,2507.0,215.4465,215.837,215.4275,215.837,2507.0
2019-11-27 12:00:00,226.56,226.87,226.56,226.68,3488.0,215.7608,216.056,215.7608,215.8751,3488.0
2019-11-27 12:10:00,226.66,226.85,226.55,226.84,3026.0,215.856,216.037,215.7513,216.0275,3026.0
2019-11-27 12:20:00,226.86,226.86,226.58,226.85,3111.0,216.0465,216.0465,215.7798,216.037,3111.0
2019-11-27 12:30:00,226.89,226.94,226.73,226.79,2580.0,216.0751,216.1227,215.9227,215.9798,2580.0
2019-11-27 12:40:00,226.77,226.77,226.62,226.68,2104.0,215.9608,215.9608,215.8179,215.8751,2104.0
2019-11-27 12:50:00,226.67,226.8,226.63,226.7,4823.0,215.8656,215.9894,215.8275,215.8941,4823.0
2019-11-27 13:00:00,226.75,226.83,226.69,226.79,4371.0,215.9417,216.0179,215.8846,215.9798,4371.0
2019-11-27 13:10:00,226.76,226.76,226.52,226.52,2757.0,215.9513,215.9513,215.7227,215.7227,2757.0
2019-11-27 13:20:00,226.47,226.47,226.16,226.47,2906.0,215.6751,215.6751,215.3799,215.6751,2906.0
2019-11-27 13:30:00,226.5,226.84,226.44,226.71,4963.0,215.7037,216.0275,215.6465,215.9036,4963.0
2019-11-27 13:40:00,226.78,226.78,226.46,226.54,2475.0,215.9703,215.9703,215.6656,215.7418,2475.0
2019-11-27 13:50:00,226.57,226.65,226.49,226.65,3964.0,215.7703,215.8465,215.6941,215.8465,3964.0
2019-11-27 14:00:00,226.66,226.66,226.45,226.52,4030.0,215.856,215.856,215.656,215.7227,4030.0
2019-11-27 14:10:00,226.55,226.62,226.5,226.59,3604.0,215.7513,215.8179,215.7037,215.7894,3604.0
2019-11-27 14:20:00,226.58,226.58,226.48,226.52,4643.0,215.7798,215.7798,215.6846,215.7227,4643.0
2019-11-27 14:30:00,226.54,226.56,226.3,226.33,6592.0,215.7418,215.7608,215.5132,215.5418,6592.0
2019-11-27 14:40:00,226.37,226.37,226.27,226.27,2524.0,215.5799,215.5799,215.4846,215.4846,2524.0
2019-11-27 14:50:00,226.3,226.3,225.8,225.86,6017.0,215.5132,215.5132,215.037,215.0942,6017.0
2019-11-27 15:00:00,225.88,226.1,225.88,225.97,5056.0,215.1132,215.3227,215.1132,215.1989,5056.0
2019-11-27 15:10:00,225.97,226.14,225.94,226.08,6893.0,215.1989,215.3608,215.1704,215.3037,6893.0
2019-11-27 15:20:00,226.1,226.32,226.0,226.05,4809.0,215.3227,215.5322,215.2275,215.2751,4809.0
2019-11-27 15:30:00,226.1,226.35,226.09,226.09,9585.0,215.3227,215.5608,215.3132,215.3132,9585.0
2019-11-27 15:40:00,226.12,226.39,226.12,226.34,14954.0,215.3418,215.5989,215.3418,215.5513,14954.0
2019-11-27 15:50:00,226.3,226.65,226.15,226.39,65795.0,215.5132,215.8465,215.3703,215.5989,65795.0
2019-11-29 09:30:00,225.89,227.35,225.44,227.16,17331.0,215.1227,216.5131,214.6942,216.3322,17331.0
2019-11-29 09:40:00,227.15,227.34,226.91,227.0,12340.0,216.3227,216.5036,216.0941,216.1798,12340.0
2019-11-29 09:50:00,226.87,227.15,226.83,226.99,2900.0,216.056,216.3227,216.0179,216.1703,2900.0
2019-11-29 10:00:00,227.05,227.57,227.05,227.52,2946.0,216.2274,216.7227,216.2274,216.675,2946.0
2019-11-29 10:10:00,227.52,227.6,227.38,227.44,2078.0,216.675,216.7512,216.5417,216.5989,2078.0
2019-11-29 10:20:00,227.42,227.58,227.31,227.58,3048.0,216.5798,216.7322,216.4751,216.7322,3048.0
2019-11-29 10:30:00,227.47,227.79,227.36,227.79,4224.0,216.6274,216.9322,216.5227,216.9322,4224.0
2019-11-29 10:40:00,227.75,228.09,227.66,228.08,5464.0,216.8941,217.2179,216.8084,217.2083,5464.0
2019-11-29 10:50:00,227.97,228.21,227.86,227.86,4085.0,217.1036,217.3322,216.9988,216.9988,4085.0
2019-11-29 11:00:00,227.76,227.76,227.51,227.52,3566.0,216.9036,216.9036,216.6655,216.675,3566.0
2019-11-29 11:10:00,227.51,227.54,227.23,227.47,5515.0,216.6655,216.6941,216.3989,216.6274,5515.0
2019-11-29 11:20:00,227.52,227.96,227.41,227.85,20114.0,216.675,217.0941,216.5703,216.9893,20114.0
2019-11-29 11:30:00,227.99,228.0,227.66,227.7,27967.0,217.1226,217.1322,216.8084,216.8465,27967.0
2019-11-29 11:40:00,227.7,227.86,226.83,226.99,19391.0,216.8465,216.9988,216.0179,216.1703,19391.0
2019-11-29 11:50:00,227.01,227.33,226.81,227.33,3245.0,216.1893,216.4941,215.9989,216.4941,3245.0
2019-11-29 12:00:00,227.33,227.41,227.12,227.41,3633.0,216.4941,216.5703,216.2941,216.5703,3633.0
2019-11-29 12:10:00,227.39,227.39,226.89,226.89,3204.0,216.5512,216.5512,216.0751,216.0751,3204.0
2019-11-29 12:20:00,226.91,227.25,226.9,227.25,3154.0,216.0941,216.4179,216.0846,216.4179,3154.0
2019-11-29 12:30:00,227.24,227.29,226.69,226.76,4522.0,216.4084,216.456,215.8846,215.9513,4522.0
2019-11-29 12:40:00,226.74,226.88,226.41,226.78,4970.0,215.9322,216.0655,215.6179,215.9703,4970.0
2019-11-29 12:50:00,226.74,226.84,226.16,226.67,22591.0,215.9322,216.0275,215.3799,215.8656,22591.0
2019-12-02 09:30:00,226.5,227.95,226.28,226.79,15984.0,215.7037,217.0845,215.4941,215.9798,15984.0
2019-12-02 09:40:00,226.64,226.64,226.01,226.42,10861.0,215.837,215.837,215.237,215.6275,10861.0
2019-12-02 09:50:00,226.47,226.47,225.97,226.0,7125.0,215.6751,215.6751,215.1989,215.2275,7125.0
2019-12-02 10:00:00,225.9,226.2,225.17,225.61,5912.0,215.1323,215.418,214.4371,214.8561,5912.0
2019-12-02 10:10:00,225.52,226.41,225.52,226.21,3535.0,214.7704,215.6179,214.7704,215.4275,3535.0
2019-12-02 10:20:00,226.16,226.45,226.04,226.45,2600.0,215.3799,215.656,215.2656,215.656,2600.0
2019-12-02 10:30:00,226.18,226.25,225.2,225.95,8516.0,215.3989,215.4656,214.4656,215.1799,8516.0
2019-12-02 10:40:00,225.94,226.2,225.63,225.64,4322.0,215.1704,215.418,214.8751,214.8847,4322.0
2019-12-02 10:50:00,225.68,225.72,225.05,225.06,2810.0,214.9227,214.9608,214.3228,214.3323,2810.0
2019-12-02 11:00:00,225.09,225.25,224.89,224.98,2421.0,214.3609,214.5132,214.1704,214.2561,2421.0
2019-12-02 11:10:00,224.89,224.95,224.36,224.59,6138.0,214.1704,214.2275,213.6657,213.8847,6138.0
2019-12-02 11:20:00,224.65,224.77,224.45,224.56,7600.0,213.9418,214.0561,213.7514,213.8561,7600.0
2019-12-02 11:30:00,224.55,224.88,224.34,224.88,4603.0,213.8466,214.1609,213.6466,214.1609,4603.0
2019-12-02 11:40:00,224.97,224.97,224.81,224.86,2664.0,214.2466,214.2466,214.0942,214.1418,2664.0
2019-12-02 11:50:00,224.88,224.9,224.59,224.84,6631.0,214.1609,214.1799,213.8847,214.1228,6631.0
2019-12-02 12:00:00,224.95,224.95,224.49,224.67,11550.0,214.2275,214.2275,213.7895,213.9609,11550.0
2019-12-02 12:10:00,224.68,224.94,224.68,224.79,5325.0,213.9704,214.218,213.9704,214.0752,5325.0
2019-12-02 12:20:00,224.77,224.99,224.26,224.63,6497.0,214.0561,214.2656,213.5704,213.9228,6497.0
2019-12-02 12:30:00,224.64,224.67,224.17,224.39,4766.0,213.9323,213.9609,213.4847,213.6942,4766.0
2019-12-02 12:40:00,224.38,224.92,224.38,224.82,2625.0,213.6847,214.199,213.6847,214.1037,2625.0
2019-12-02 12:50:00,224.87,224.99,224.72,224.82,6415.0,214.1514,214.2656,214.0085,214.1037,6415.0
2019-12-02 13:00:00,224.75,225.21,224.65,225.2,3462.0,214.0371,214.4751,213.9418,214.4656,3462.0
2019-12-02 13:10:00,225.15,225.15,224.75,224.89,3000.0,214.418,214.418,214.0371,214.1704,3000.0
2019-12-02 13:20:00,224.98,225.31,224.95,225.17,3349.0,214.2561,214.5704,214.2275,214.4371,3349.0
2019-12-02 13:30:00,225.25,225.33,225.1,225.33,2161.0,214.5132,214.5894,214.3704,214.5894,2161.0
2019-12-02 13:40:00,225.24,225.48,225.23,225.44,2400.0,214.5037,214.7323,214.4942,214.6942,2400.0
2019-12-02 13:50:00,225.56,225.76,225.25,225.26,3811.0,214.8085,214.9989,214.5132,214.5228,3811.0
2019-12-02 14:00:00,225.26,225.47,225.01,225.36,3000.0,214.5228,214.7228,214.2847,214.618,3000.0
2019-12-02 14:10:00,225.4,225.73,225.4,225.67,7201.0,214.6561,214.9704,214.6561,214.9132,7201.0
2019-12-02 14:20:00,225.61,225.91,225.61,225.83,3921.0,214.8561,215.1418,214.8561,215.0656,3921.0
2019-12-02 14:30:00,225.88,226.09,225.86,226.04,4600.0,215.1132,215.3132,215.0942,215.2656,4600.0
2019-12-02 14:40:00,226.08,226.1,225.98,226.06,3479.0,215.3037,215.3227,215.2084,215.2846,3479.0
2019-12-02 14:50:00,226.01,226.03,225.75,225.75,2800.0,215.237,215.2561,214.9894,214.9894,2800.0
2019-12-02 15:00:00,225.68,225.68,225.4,225.42,4388.0,214.9227,214.9227,214.6561,214.6751,4388.0
2019-12-02 15:10:00,225.46,225.68,225.39,225.57,5903.0,214.7132,214.9227,214.6466,214.818,5903.0
2019-12-02 15:20:00,225.53,225.55,225.36,225.46,5904.0,214.7799,214.7989,214.618,214.7132,5904.0
2019-12-02 15:30:00,225.42,225.67,225.4,225.55,8600.0,214.6751,214.9132,214.6561,214.7989,8600.0
2019-12-02 15:40:00,225.52,225.65,225.43,225.45,13047.0,214.7704,214.8942,214.6847,214.7037,13047.0
2019-12-02 15:50:00,225.38,225.68,225.16,225.22,41773.0,214.637,214.9227,214.4275,214.4847,41773.0
2019-12-03 09:30:00,222.45,224.09,222.45,223.47,9123.0,211.8467,213.4085,211.8467,212.8181,9123.0
2019-12-03 09:40:00,223.11,224.02,223.08,223.35,6670.0,212.4752,213.3419,212.4467,212.7038,6670.0
2019-12-03 09:50:00,223.1,224.3,223.1,224.28,2657.0,212.4657,213.6085,212.4657,213.5895,2657.0
2019-12-03 10:00:00,224.22,224.43,223.96,224.1,13100.0,213.5323,213.7323,213.2847,213.4181,13100.0
2019-12-03 10:10:00,224.03,224.98,223.86,224.85,2269.0,213.3514,214.2561,213.1895,214.1323,2269.0
2019-12-03 10:20:00,224.75,224.92,224.5,224.61,2493.0,214.0371,214.199,213.799,213.9037,2493.0
2019-12-03 10:30:00,224.6,224.76,224.21,224.36,3931.0,213.8942,214.0466,213.5228,213.6657,3931.0
2019-12-03 10:40:00,224.4,224.59,224.25,224.35,8804.0,213.7038,213.8847,213.5609,213.6561,8804.0
2019-12-03 10:50:00,224.25,224.82,224.02,224.82,5753.0,213.5609,214.1037,213.3419,214.1037,5753.0
2019-12-03 11:00:00,224.69,224.69,224.07,224.3,4111.0,213.9799,213.9799,213.3895,213.6085,4111.0
2019-12-03 11:10:00,224.2,224.9,224.2,224.81,1409.0,213.5133,214.1799,213.5133,214.0942,1409.0
2019-12-03 11:20:00,224.7,224.7,224.15,224.42,12996.0,213.9895,213.9895,213.4657,213.7228,12996.0
2019-12-03 11:30:00,224.46,224.46,223.91,224.2,5043.0,213.7609,213.7609,213.2371,213.5133,5043.0
2019-12-03 11:40:00,224.24,224.38,224.24,224.24,1911.0,213.5514,213.6847,213.5514,213.5514,1911.0
2019-12-03 11:50:00,224.25,224.34,224.18,224.31,2802.0,213.5609,213.6466,213.4942,213.618,2802.0
2019-12-03 12:00:00,224.31,224.31,224.04,224.24,2564.0,213.618,213.618,213.3609,213.5514,2564.0
2019-12-03 12:10:00,224.24,224.27,224.02,224.19,3507.0,213.5514,213.58,213.3419,213.5038,3507.0
2019-12-03 12:20:00,224.2,224.24,224.1,224.15,4446.0,213.5133,213.5514,213.4181,213.4657,4446.0
2019-12-03 12:30:00,224.08,224.13,223.73,223.89,1605.0,213.399,213.4466,213.0657,213.2181,1605.0
2019-12-03 12:40:00,223.9,224.25,223.8,224.19,4902.0,213.2276,213.5609,213.1324,213.5038,4902.0
2019-12-03 12:50:00,224.18,224.38,223.98,224.38,6343.0,213.4942,213.6847,213.3038,213.6847,6343.0
2019-12-03 13:00:00,224.41,224.43,224.17,224.24,2173.0,213.7133,213.7323,213.4847,213.5514,2173.0
2019-12-03 13:10:00,224.18,224.63,224.18,224.56,4500.0,213.4942,213.9228,213.4942,213.8561,4500.0
2019-12-03 13:20:00,224.53,224.81,224.26,224.26,13479.0,213.8276,214.0942,213.5704,213.5704,13479.0
2019-12-03 13:30:00,224.22,224.57,224.02,224.53,11700.0,213.5323,213.8657,213.3419,213.8276,11700.0
2019-12-03 13:40:00,224.51,224.51,224.1,224.2,2765.0,213.8085,213.8085,213.4181,213.5133,2765.0
2019-12-03 13:50:00,224.26,224.5,224.2,224.45,2829.0,213.5704,213.799,213.5133,213.7514,2829.0
2019-12-03 14:00:00,224.45,224.56,224.12,224.16,6583.0,213.7514,213.8561,213.4371,213.4752,6583.0
2019-12-03 14:10:00,224.12,224.12,223.68,223.97,2824.0,213.4371,213.4371,213.0181,213.2943,2824.0
2019-12-03 14:20:00,223.85,224.01,223.82,223.88,2499.0,213.18,213.3323,213.1514,213.2085,2499.0
2019-12-03 14:30:00,223.78,224.1,223.78,224.1,3539.0,213.1133,213.4181,213.1133,213.4181,3539.0
2019-12-03 14:40:00,224.06,224.38,224.06,224.37,1716.0,213.38,213.6847,213.38,213.6752,1716.0
2019-12-03 14:50:00,224.37,224.37,224.19,224.19,2414.0,213.6752,213.6752,213.5038,213.5038,2414.0
2019-12-03 15:00:00,224.35,224.41,224.08,224.12,3092.0,213.6561,213.7133,213.399,213.4371,3092.0
2019-12-03 15:10:00,224.16,224.52,224.16,224.52,2611.0,213.4752,213.818,213.4752,213.818,2611.0
2019-12-03 15:20:00,224.52,224.93,224.52,224.93,4340.0,213.818,214.2085,213.818,214.2085,4340.0
2019-12-03 15:30:00,224.88,224.9,224.27,224.29,6776.0,214.1609,214.1799,213.58,213.599,6776.0
2019-12-03 15:40:00,224.34,224.46,224.16,224.43,7253.0,213.6466,213.7609,213.4752,213.7323,7253.0
2019-12-03 15:50:00,224.49,224.82,224.41,224.76,44516.0,213.7895,214.1037,213.7133,214.0466,44516.0
2019-12-04 09:30:00,225.0,225.52,224.26,224.91,11512.0,214.2752,214.7704,213.5704,214.1894,11512.0
2019-12-04 09:40:00,224.91,225.3,224.66,225.27,6426.0,214.1894,214.5609,213.9514,214.5323,6426.0
2019-12-04 09:50:00,225.34,226.66,225.03,226.38,8220.0,214.599,215.856,214.3037,215.5894,8220.0
2019-12-04 10:00:00,226.31,226.31,225.72,225.72,16373.0,215.5227,215.5227,214.9608,214.9608,16373.0
2019-12-04 10:10:00,225.72,225.72,225.03,225.28,4200.0,214.9608,214.9608,214.3037,214.5418,4200.0
2019-12-04 10:20:00,225.4,225.52,224.88,224.93,2000.0,214.6561,214.7704,214.1609,214.2085,2000.0
2019-12-04 10:30:00,224.93,225.76,224.71,225.66,5703.0,214.2085,214.9989,213.999,214.9037,5703.0
2019-12-04 10:40:00,225.68,226.32,225.47,226.25,4436.0,214.9227,215.5322,214.7228,215.4656,4436.0
2019-12-04 10:50:00,226.25,226.31,225.83,225.83,4197.0,215.4656,215.5227,215.0656,215.0656,4197.0
2019-12-04 11:00:00,225.98,226.01,225.52,225.52,7718.0,215.2084,215.237,214.7704,214.7704,7718.0
2019-12-04 11:10:00,225.5,225.52,225.26,225.38,2800.0,214.7513,214.7704,214.5228,214.637,2800.0
2019-12-04 11:20:00,225.49,225.82,225.48,225.74,3805.0,214.7418,215.0561,214.7323,214.9799,3805.0
2019-12-04 11:30:00,225.77,226.17,225.74,226.13,2619.0,215.0085,215.3894,214.9799,215.3513,2619.0
2019-12-04 11:40:00,226.11,226.13,225.84,225.84,1950.0,215.3322,215.3513,215.0751,215.0751,1950.0
2019-12-04 11:50:00,225.83,225.93,225.67,225.69,4700.0,215.0656,215.1608,214.9132,214.9323,4700.0
2019-12-04 12:00:00,225.68,225.74,225.43,225.67,2800.0,214.9227,214.9799,214.6847,214.9132,2800.0
2019-12-04 12:10:00,225.7,225.86,225.45,225.58,5300.0,214.9418,215.0942,214.7037,214.8275,5300.0
2019-12-04 12:20:00,225.58,225.6,225.36,225.46,3600.0,214.8275,214.8466,214.618,214.7132,3600.0
2019-12-04 12:30:00,225.61,225.79,225.55,225.55,7991.0,214.8561,215.0275,214.7989,214.7989,7991.0
2019-12-04 12:40:00,225.57,225.87,225.43,225.87,18509.0,214.818,215.1037,214.6847,215.1037,18509.0
2019-12-04 12:50:00,225.81,225.93,225.78,225.84,2400.0,215.0465,215.1608,215.018,215.0751,2400.0
2019-12-04 13:00:00,225.84,225.9,225.66,225.66,9500.0,215.0751,215.1323,214.9037,214.9037,9500.0
2019-12-04 13:10:00,225.71,225.71,225.45,225.45,1600.0,214.9513,214.9513,214.7037,214.7037,1600.0
2019-12-04 13:20:00,225.49,225.78,225.49,225.72,4524.0,214.7418,215.018,214.7418,214.9608,4524.0
2019-12-04 13:30:00,225.75,225.76,225.57,225.69,4123.0,214.9894,214.9989,214.818,214.9323,4123.0
2019-12-04 13:40:00,225.65,225.79,225.6,225.63,4550.0,214.8942,215.0275,214.8466,214.8751,4550.0
2019-12-04 13:50:00,225.62,225.62,225.2,225.42,3933.0,214.8656,214.8656,214.4656,214.6751,3933.0
2019-12-04 14:00:00,225.46,225.81,225.42,225.79,5805.0,214.7132,215.0465,214.6751,215.0275,5805.0
2019-12-04 14:10:00,225.83,225.86,225.7,225.86,6911.0,215.0656,215.0942,214.9418,215.0942,6911.0
2019-12-04 14:20:00,225.85,226.19,225.82,226.18,5804.0,215.0846,215.4084,215.0561,215.3989,5804.0
2019-12-04 14:30:00,226.23,226.43,226.18,226.34,3020.0,215.4465,215.637,215.3989,215.5513,3020.0
2019-12-04 14:40:00,226.33,226.33,226.12,226.14,3311.0,215.5418,215.5418,215.3418,215.3608,3311.0
2019-12-04 14:50:00,226.17,226.43,226.16,226.31,3602.0,215.3894,215.637,215.3799,215.5227,3602.0
2019-12-04 15:00:00,226.29,226.42,226.29,226.3,4000.0,215.5037,215.6275,215.5037,215.5132,4000.0
2019-12-04 15:10:00,226.32,226.32,226.08,226.21,4801.0,215.5322,215.5322,215.3037,215.4275,4801.0
2019-12-04 15:20:00,226.19,226.24,226.12,226.13,6295.0,215.4084,215.4561,215.3418,215.3513,6295.0
2019-12-04 15:30:00,226.15,226.51,226.06,226.5,8777.0,215.3703,215.7132,215.2846,215.7037,8777.0
2019-12-04 15:40:00,226.47,226.66,226.34,226.66,11085.0,215.6751,215.856,215.5513,215.856,11085.0
2019-12-04 15:50:00,226.69,226.9,226.46,226.79,67305.0,215.8846,216.0846,215.6656,215.9798,67305.0
2019-12-05 09:30:00,226.93,227.37,225.2,226.71,18669.0,216.1132,216.5322,214.4656,215.9036,18669.0
2019-12-05 09:40:00,226.71,227.83,226.47,227.74,9600.0,215.9036,216.9703,215.6751,216.8846,9600.0
2019-12-05 09:50:00,227.75,228.04,227.17,227.48,9764.0,216.8941,217.1703,216.3417,216.6369,9764.0
2019-12-05 10:00:00,227.12,227.34,227.02,227.24,10793.0,216.2941,216.5036,216.1989,216.4084,10793.0
2019-12-05 10:10:00,227.33,227.36,226.64,226.7,7235.0,216.4941,216.5227,215.837,215.8941,7235.0
2019-12-05 10:20:00,226.87,227.29,226.78,226.93,7116.0,216.056,216.456,215.9703,216.1132,7116.0
2019-12-05 10:30:00,227.03,227.49,226.8,227.36,6509.0,216.2084,216.6465,215.9894,216.5227,6509.0
2019-12-05 10:40:00,227.31,227.7,227.17,227.69,3312.0,216.4751,216.8465,216.3417,216.8369,3312.0
2019-12-05 10:50:00,227.7,228.01,227.51,227.97,3533.0,216.8465,217.1417,216.6655,217.1036,3533.0
2019-12-05 11:00:00,227.88,228.07,227.37,227.6,5400.0,217.0179,217.1988,216.5322,216.7512,5400.0
2019-12-05 11:10:00,227.64,228.28,227.61,228.15,5841.0,216.7893,217.3988,216.7608,217.275,5841.0
2019-12-05 11:20:00,228.06,228.21,227.73,228.0,5842.0,217.1893,217.3322,216.875,217.1322,5842.0
2019-12-05 11:30:00,228.08,228.11,227.62,227.76,4875.0,217.2083,217.2369,216.7703,216.9036,4875.0
2019-12-05 11:40:00,227.84,227.89,227.63,227.86,5501.0,216.9798,217.0274,216.7798,216.9988,5501.0
2019-12-05 11:50:00,227.87,227.91,227.66,227.76,5302.0,217.0084,217.0465,216.8084,216.9036,5302.0
2019-12-05 12:00:00,227.71,227.75,227.59,227.66,5409.0,216.856,216.8941,216.7417,216.8084,5409.0
2019-12-05 12:10:00,227.66,227.99,227.61,227.89,5454.0,216.8084,217.1226,216.7608,217.0274,5454.0
2019-12-05 12:20:00,227.95,228.2,227.95,228.02,3889.0,217.0845,217.3226,217.0845,217.1512,3889.0
2019-12-05 12:30:00,228.06,228.16,227.77,228.04,11276.0,217.1893,217.2845,216.9131,217.1703,11276.0
2019-12-05 12:40:00,227.96,227.99,227.84,227.84,2805.0,217.0941,217.1226,216.9798,216.9798,2805.0
2019-12-05 12:50:00,227.93,227.93,227.77,227.82,2681.0,217.0655,217.0655,216.9131,216.9607,2681.0
2019-12-05 13:00:00,227.95,228.23,227.78,228.23,5381.0,217.0845,217.3512,216.9226,217.3512,5381.0
2019-12-05 13:10:00,228.31,228.52,228.18,228.18,2374.0,217.4274,217.6274,217.3036,217.3036,2374.0
2019-12-05 13:20:00,228.14,228.3,228.05,228.2,3300.0,217.2655,217.4179,217.1798,217.3226,3300.0
2019-12-05 13:30:00,228.21,228.53,228.1,228.53,6331.0,217.3322,217.6369,217.2274,217.6369,6331.0
2019-12-05 13:40:00,228.5,228.59,228.26,228.26,4100.0,217.6083,217.694,217.3798,217.3798,4100.0
2019-12-05 13:50:00,228.24,228.44,228.18,228.35,4010.0,217.3607,217.5512,217.3036,217.4655,4010.0
2019-12-05 14:00:00,228.35,228.61,228.35,228.53,3000.0,217.4655,217.7131,217.4655,217.6369,3000.0
2019-12-05 14:10:00,228.52,228.59,228.4,228.41,6850.0,217.6274,217.694,217.5131,217.5226,6850.0
2019-12-05 14:20:00,228.47,229.03,228.45,228.79,9600.0,217.5798,218.1131,217.5607,217.8845,9600.0
2019-12-05 14:30:00,228.89,229.13,228.8,229.11,5909.0,217.9797,218.2083,217.894,218.1893,5909.0
2019-12-05 14:40:00,229.15,229.19,228.93,228.93,4400.0,218.2273,218.2654,218.0178,218.0178,4400.0
2019-12-05 14:50:00,228.98,229.29,228.39,228.94,10541.0,218.0654,218.3607,217.5036,218.0274,10541.0
2019-12-05 15:00:00,228.94,229.2,228.76,229.02,6923.0,218.0274,218.275,217.8559,218.1035,6923.0
2019-12-05 15:10:00,229.09,229.2,229.03,229.16,5907.0,218.1702,218.275,218.1131,218.2369,5907.0
2019-12-05 15:20:00,229.19,229.21,228.95,229.08,10133.0,218.2654,218.2845,218.0369,218.1607,10133.0
2019-12-05 15:30:00,229.05,229.2,229.04,229.2,9644.0,218.1321,218.275,218.1226,218.275,9644.0
2019-12-05 15:40:00,229.22,229.53,229.01,229.23,18042.0,218.294,218.5892,218.094,218.3035,18042.0
2019-12-05 15:50:00,229.17,229.48,229.01,229.4,56847.0,218.2464,218.5416,218.094,218.4654,56847.0
2019-12-06 09:30:00,231.48,231.81,231.0,231.0,19011.0,220.4463,220.7606,219.9892,219.9892,19011.0
2019-12-06 09:40:00,231.13,231.44,229.81,230.05,9357.0,220.113,220.4082,218.8559,219.0844,9357.0
2019-12-06 09:50:00,229.97,230.48,229.69,229.88,13058.0,219.0083,219.4939,218.7416,218.9225,13058.0
2019-12-06 10:00:00,230.06,230.84,230.0,230.74,5132.0,219.094,219.8368,219.0368,219.7416,5132.0
2019-12-06 10:10:00,230.67,230.73,230.07,230.51,13102.0,219.6749,219.732,219.1035,219.5225,13102.0
2019-12-06 10:20:00,230.46,230.91,230.32,230.63,4402.0,219.4749,219.9035,219.3416,219.6368,4402.0
2019-12-06 10:30:00,230.75,230.75,230.34,230.5,5500.0,219.7511,219.7511,219.3606,219.513,5500.0
2019-12-06 10:40:00,230.59,231.26,230.47,231.26,2100.0,219.5987,220.2368,219.4844,220.2368,2100.0
2019-12-06 10:50:00,231.26,231.43,231.04,231.05,4478.0,220.2368,220.3987,220.0273,220.0368,4478.0
2019-12-06 11:00:00,231.05,231.41,230.86,231.08,4250.0,220.0368,220.3796,219.8558,220.0653,4250.0
2019-12-06 11:10:00,231.13,231.24,230.87,231.12,5534.0,220.113,220.2177,219.8654,220.1034,5534.0
2019-12-06 11:20:00,231.07,232.2,231.07,231.85,15307.0,220.0558,221.132,220.0558,220.7986,15307.0
2019-12-06 11:30:00,231.85,232.56,231.85,232.48,33063.0,220.7986,221.4748,220.7986,221.3986,33063.0
2019-12-06 11:40:00,232.57,232.57,231.95,232.28,11268.0,221.4843,221.4843,220.8939,221.2082,11268.0
2019-12-06 11:50:00,232.29,232.33,232.07,232.15,6203.0,221.2177,221.2558,221.0082,221.0843,6203.0
2019-12-06 12:00:00,232.16,232.34,232.1,232.15,25600.0,221.0939,221.2653,221.0367,221.0843,25600.0
2019-12-06 12:10:00,232.18,232.21,231.95,232.21,4200.0,221.1129,221.1415,220.8939,221.1415,4200.0
2019-12-06 12:20:00,232.25,232.25,231.98,232.03,4528.0,221.1796,221.1796,220.9224,220.9701,4528.0
2019-12-06 12:30:00,232.07,232.08,231.86,231.95,4321.0,221.0082,221.0177,220.8082,220.8939,4321.0
2019-12-06 12:40:00,231.93,232.24,231.93,232.19,16466.0,220.8748,221.1701,220.8748,221.1224,16466.0
2019-12-06 12:50:00,232.22,232.69,232.15,232.42,21156.0,221.151,221.5986,221.0843,221.3415,21156.0
2019-12-06 13:00:00,232.43,232.59,232.27,232.52,13354.0,221.351,221.5034,221.1986,221.4367,13354.0
2019-12-06 13:10:00,232.58,232.66,232.4,232.42,3940.0,221.4939,221.57,221.3224,221.3415,3940.0
2019-12-06 13:20:00,232.38,232.47,232.08,232.08,10193.0,221.3034,221.3891,221.0177,221.0177,10193.0
2019-12-06 13:30:00,232.11,232.15,231.58,231.76,13924.0,221.0463,221.0843,220.5415,220.7129,13924.0
2019-12-06 13:40:00,231.77,232.07,231.71,231.8,4200.0,220.7225,221.0082,220.6653,220.751,4200.0
2019-12-06 13:50:00,231.73,231.92,231.69,231.91,4361.0,220.6844,220.8653,220.6463,220.8558,4361.0
2019-12-06 14:00:00,231.88,232.08,231.87,232.05,3633.0,220.8272,221.0177,220.8177,220.9891,3633.0
2019-12-06 14:10:00,232.05,232.18,231.92,232.03,4314.0,220.9891,221.1129,220.8653,220.9701,4314.0
2019-12-06 14:20:00,232.06,232.32,231.91,232.29,5352.0,220.9986,221.2462,220.8558,221.2177,5352.0
2019-12-06 14:30:00,232.29,232.29,231.98,232.09,6025.0,221.2177,221.2177,220.9224,221.0272,6025.0
2019-12-06 14:40:00,232.05,232.05,231.9,232.01,2631.0,220.9891,220.9891,220.8463,220.951,2631.0
2019-12-06 14:50:00,231.92,231.94,231.78,231.81,5909.0,220.8653,220.8844,220.732,220.7606,5909.0
2019-12-06 15:00:00,231.78,231.8,231.47,231.67,8639.0,220.732,220.751,220.4368,220.6272,8639.0
2019-12-06 15:10:00,231.74,231.74,231.58,231.64,4932.0,220.6939,220.6939,220.5415,220.5987,4932.0
2019-12-06 15:20:00,231.65,231.9,231.64,231.9,5186.0,220.6082,220.8463,220.5987,220.8463,5186.0
2019-12-06 15:30:00,231.9,232.11,231.81,231.99,12742.0,220.8463,221.0463,220.7606,220.932,12742.0
2019-12-06 15:40:00,231.99,232.09,231.77,231.8,13908.0,220.932,221.0272,220.7225,220.751,13908.0
2019-12-06 15:50:00,231.81,231.95,231.68,231.79,55345.0,220.7606,220.8939,220.6367,220.7415,55345.0
2019-12-09 09:30:00,232.15,232.27,231.08,231.08,10041.0,221.0843,221.1986,220.0653,220.0653,10041.0
2019-12-09 09:40:00,231.04,232.34,230.98,232.24,6480.0,220.0273,221.2653,219.9701,221.1701,6480.0
2019-12-09 09:50:00,232.29,232.65,232.13,232.39,11156.0,221.2177,221.5605,221.0653,221.3129,11156.0
2019-12-09 10:00:00,232.43,232.72,232.36,232.37,4006.0,221.351,221.6272,221.2843,221.2939,4006.0
2019-12-09 10:10:00,232.36,232.36,231.86,232.25,7650.0,221.2843,221.2843,220.8082,221.1796,7650.0
2019-12-09 10:20:00,232.31,232.31,232.21,232.22,3969.0,221.2367,221.2367,221.1415,221.151,3969.0
2019-12-09 10:30:00,232.3,232.38,232.17,232.21,10709.0,221.2272,221.3034,221.1034,221.1415,10709.0
2019-12-09 10:40:00,232.29,232.3,232.07,232.21,3689.0,221.2177,221.2272,221.0082,221.1415,3689.0
2019-12-09 10:50:00,232.28,232.35,232.26,232.26,1865.0,221.2082,221.2748,221.1891,221.1891,1865.0
2019-12-09 11:00:00,232.37,232.56,232.36,232.44,3954.0,221.2939,221.4748,221.2843,221.3605,3954.0
2019-12-09 11:10:00,232.46,232.5,232.03,232.09,3614.0,221.3796,221.4177,220.9701,221.0272,3614.0
2019-12-09 11:20:00,232.12,232.4,232.0,232.4,6617.0,221.0558,221.3224,220.9415,221.3224,6617.0
2019-12-09 11:30:00,232.32,232.37,232.12,232.26,7041.0,221.2462,221.2939,221.0558,221.1891,7041.0
2019-12-09 11:40:00,232.14,232.14,231.79,231.81,2500.0,221.0748,221.0748,220.7415,220.7606,2500.0
2019-12-09 11:50:00,231.88,231.88,231.51,231.77,5435.0,220.8272,220.8272,220.4749,220.7225,5435.0
2019-12-09 12:00:00,231.84,231.99,231.76,231.77,9303.0,220.7891,220.932,220.7129,220.7225,9303.0
2019-12-09 12:10:00,231.85,232.08,231.76,232.08,11138.0,220.7986,221.0177,220.7129,221.0177,11138.0
2019-12-09 12:20:00,232.12,232.12,231.68,231.85,17444.0,221.0558,221.0558,220.6367,220.7986,17444.0
2019-12-09 12:30:00,231.84,231.86,231.38,231.47,4000.0,220.7891,220.8082,220.351,220.4368,4000.0
2019-12-09 12:40:00,231.54,231.75,231.5,231.54,5402.0,220.5034,220.7034,220.4653,220.5034,5402.0
2019-12-09 12:50:00,231.64,231.64,231.42,231.49,2502.0,220.5987,220.5987,220.3891,220.4558,2502.0
2019-12-09 13:00:00,231.45,231.49,231.26,231.27,1700.0,220.4177,220.4558,220.2368,220.2463,1700.0
2019-12-09 13:10:00,231.21,231.22,231.03,231.08,3700.0,220.1892,220.1987,220.0177,220.0653,3700.0
2019-12-09 13:20:00,231.09,231.09,230.87,230.98,2408.0,220.0749,220.0749,219.8654,219.9701,2408.0
2019-12-09 13:30:00,231.02,231.02,230.78,230.99,2201.0,220.0082,220.0082,219.7796,219.9796,2201.0
2019-12-09 13:40:00,230.99,231.23,230.98,231.16,2111.0,219.9796,220.2082,219.9701,220.1415,2111.0
2019-12-09 13:50:00,231.26,231.38,231.18,231.18,2200.0,220.2368,220.351,220.1606,220.1606,2200.0
2019-12-09 14:00:00,231.22,231.23,230.85,230.91,3139.0,220.1987,220.2082,219.8463,219.9035,3139.0
2019-12-09 14:10:00,230.87,230.9,230.67,230.76,4555.0,219.8654,219.8939,219.6749,219.7606,4555.0
2019-12-09 14:20:00,230.81,230.87,230.54,230.74,7385.0,219.8082,219.8654,219.5511,219.7416,7385.0
2019-12-09 14:30:00,230.77,231.15,230.77,231.0,3700.0,219.7701,220.132,219.7701,219.9892,3700.0
2019-12-09 14:40:00,230.97,231.09,230.76,231.09,21750.0,219.9606,220.0749,219.7606,220.0749,21750.0
2019-12-09 14:50:00,231.06,231.11,230.39,230.64,13416.0,220.0463,220.0939,219.4082,219.6463,13416.0
2019-12-09 15:00:00,230.7,230.86,230.6,230.8,8216.0,219.7035,219.8558,219.6082,219.7987,8216.0
2019-12-09 15:10:00,230.83,230.83,230.47,230.48,4317.0,219.8273,219.8273,219.4844,219.4939,4317.0
2019-12-09 15:20:00,230.51,230.74,230.51,230.69,5501.0,219.5225,219.7416,219.5225,219.6939,5501.0
2019-12-09 15:30:00,230.65,230.85,230.55,230.58,15728.0,219.6558,219.8463,219.5606,219.5892,15728.0
2019-12-09 15:40:00,230.61,230.83,230.6,230.78,15814.0,219.6178,219.8273,219.6082,219.7796,15814.0
2019-12-09 15:50:00,230.73,230.79,230.46,230.6,53140.0,219.732,219.7892,219.4749,219.6082,53140.0
2019-12-10 09:30:00,230.48,230.59,229.53,230.21,15130.0,219.4939,219.5987,218.5892,219.2368,15130.0
2019-12-10 09:40:00,230.19,230.71,230.14,230.61,3599.0,219.2178,219.713,219.1702,219.6178,3599.0
2019-12-10 09:50:00,230.73,230.76,230.3,230.36,2609.0,219.732,219.7606,219.3225,219.3797,2609.0
2019-12-10 10:00:00,230.73,230.83,230.47,230.75,42106.0,219.732,219.8273,219.4844,219.7511,42106.0
2019-12-10 10:10:00,230.76,230.76,230.52,230.58,4480.0,219.7606,219.7606,219.532,219.5892,4480.0
2019-12-10 10:20:00,230.57,231.4,230.46,231.38,5046.0,219.5797,220.3701,219.4749,220.351,5046.0
2019-12-10 10:30:00,231.38,231.38,231.06,231.13,3200.0,220.351,220.351,220.0463,220.113,3200.0
2019-12-10 10:40:00,231.21,231.44,231.2,231.24,4340.0,220.1892,220.4082,220.1796,220.2177,4340.0
2019-12-10 10:50:00,231.04,231.13,230.99,231.06,1400.0,220.0273,220.113,219.9796,220.0463,1400.0
2019-12-10 11:00:00,231.27,231.64,231.2,231.27,3972.0,220.2463,220.5987,220.1796,220.2463,3972.0
2019-12-10 11:10:00,231.35,231.48,231.27,231.35,4050.0,220.3225,220.4463,220.2463,220.3225,4050.0
2019-12-10 11:20:00,231.31,231.35,231.07,231.35,3002.0,220.2844,220.3225,220.0558,220.3225,3002.0
2019-12-10 11:30:00,231.29,231.34,230.89,230.94,2100.0,220.2653,220.313,219.8844,219.932,2100.0
2019-12-10 11:40:00,230.93,231.04,230.76,230.91,2880.0,219.9225,220.0273,219.7606,219.9035,2880.0
2019-12-10 11:50:00,230.84,230.88,230.6,230.72,5293.0,219.8368,219.8749,219.6082,219.7225,5293.0
2019-12-10 12:00:00,230.69,230.78,230.63,230.74,3490.0,219.6939,219.7796,219.6368,219.7416,3490.0
2019-12-10 12:10:00,230.66,230.96,230.65,230.95,3254.0,219.6654,219.9511,219.6558,219.9415,3254.0
2019-12-10 12:20:00,230.93,230.93,230.32,230.42,4078.0,219.9225,219.9225,219.3416,219.4368,4078.0
2019-12-10 12:30:00,230.47,230.61,230.3,230.61,3190.0,219.4844,219.6178,219.3225,219.6178,3190.0
2019-12-10 12:40:00,230.6,230.62,230.43,230.6,2800.0,219.6082,219.6273,219.4463,219.6082,2800.0
2019-12-10 12:50:00,230.62,231.07,230.56,230.96,4594.0,219.6273,220.0558,219.5701,219.9511,4594.0
2019-12-10 13:00:00,230.94,231.18,230.94,231.08,2846.0,219.932,220.1606,219.932,220.0653,2846.0
2019-12-10 13:10:00,231.02,231.33,230.98,231.3,4310.0,220.0082,220.3034,219.9701,220.2749,4310.0
2019-12-10 13:20:00,231.31,231.46,231.28,231.41,2667.0,220.2844,220.4272,220.2558,220.3796,2667.0
2019-12-10 13:30:00,231.45,231.61,231.38,231.55,5663.0,220.4177,220.5701,220.351,220.5129,5663.0
2019-12-10 13:40:00,231.5,231.55,231.37,231.47,2700.0,220.4653,220.5129,220.3415,220.4368,2700.0
2019-12-10 13:50:00,231.45,231.46,231.24,231.24,2004.0,220.4177,220.4272,220.2177,220.2177,2004.0
2019-12-10 14:00:00,231.26,231.36,231.21,231.33,2350.0,220.2368,220.332,220.1892,220.3034,2350.0
2019-12-10 14:10:00,231.33,231.5,231.29,231.36,2021.0,220.3034,220.4653,220.2653,220.332,2021.0
2019-12-10 14:20:00,231.29,231.29,231.04,231.04,2877.0,220.2653,220.2653,220.0273,220.0273,2877.0
2019-12-10 14:30:00,231.1,231.11,230.99,231.02,2309.0,220.0844,220.0939,219.9796,220.0082,2309.0
2019-12-10 14:40:00,230.98,231.05,230.85,230.85,3200.0,219.9701,220.0368,219.8463,219.8463,3200.0
2019-12-10 14:50:00,230.91,231.09,230.86,230.86,4862.0,219.9035,220.0749,219.8558,219.8558,4862.0
2019-12-10 15:00:00,230.95,230.95,230.82,230.92,2800.0,219.9415,219.9415,219.8177,219.913,2800.0
2019-12-10 15:10:00,230.86,231.01,230.7,230.79,2550.0,219.8558,219.9987,219.7035,219.7892,2550.0
2019-12-10 15:20:00,230.75,230.8,230.62,230.66,3300.0,219.7511,219.7987,219.6273,219.6654,3300.0
2019-12-10 15:30:00,230.69,230.74,230.23,230.66,7237.0,219.6939,219.7416,219.2559,219.6654,7237.0
2019-12-10 15:40:00,230.69,230.74,230.5,230.72,7931.0,219.6939,219.7416,219.513,219.7225,7931.0
2019-12-10 15:50:00,230.75,231.11,230.61,231.1,37917.0,219.7511,220.0939,219.6178,220.0844,37917.0
2019-12-11 09:30:00,231.75,232.24,231.12,232.18,12754.0,220.7034,221.1701,220.1034,221.1129,12754.0
2019-12-11 09:40:00,231.93,232.99,231.69,232.5,22425.0,220.8748,221.8843,220.6463,221.4177,22425.0
2019-12-11 09:50:00,232.54,233.48,232.33,233.48,13912.0,221.4558,222.351,221.2558,222.351,13912.0
2019-12-11 10:00:00,233.5,233.6,232.84,232.88,12749.0,222.37,222.4652,221.7415,221.7796,12749.0
2019-12-11 10:10:00,232.94,233.02,232.6,232.91,10185.0,221.8367,221.9129,221.5129,221.8081,10185.0
2019-12-11 10:20:00,232.96,233.01,232.38,232.38,8100.0,221.8557,221.9034,221.3034,221.3034,8100.0
2019-12-11 10:30:00,232.5,232.79,232.44,232.56,9801.0,221.4177,221.6938,221.3605,221.4748,9801.0
2019-12-11 10:40:00,232.73,232.98,232.35,232.52,30476.0,221.6367,221.8748,221.2748,221.4367,30476.0
2019-12-11 10:50:00,232.51,232.51,232.15,232.15,5120.0,221.4272,221.4272,221.0843,221.0843,5120.0
2019-12-11 11:00:00,232.06,232.09,231.47,231.66,10225.0,220.9986,221.0272,220.4368,220.6177,10225.0
2019-12-11 11:10:00,231.66,232.02,231.61,232.0,8939.0,220.6177,220.9605,220.5701,220.9415,8939.0
2019-12-11 11:20:00,231.98,232.21,231.86,232.21,8622.0,220.9224,221.1415,220.8082,221.1415,8622.0
2019-12-11 11:30:00,232.29,232.55,232.18,232.5,11010.0,221.2177,221.4653,221.1129,221.4177,11010.0
2019-12-11 11:40:00,232.49,232.54,232.27,232.47,6503.0,221.4081,221.4558,221.1986,221.3891,6503.0
2019-12-11 11:50:00,232.48,232.5,231.93,232.04,7533.0,221.3986,221.4177,220.8748,220.9796,7533.0
2019-12-11 12:00:00,232.08,232.26,232.05,232.23,8117.0,221.0177,221.1891,220.9891,221.1605,8117.0
2019-12-11 12:10:00,232.24,232.46,232.04,232.43,7873.0,221.1701,221.3796,220.9796,221.351,7873.0
2019-12-11 12:20:00,232.37,232.47,232.06,232.23,4461.0,221.2939,221.3891,220.9986,221.1605,4461.0
2019-12-11 12:30:00,232.12,232.33,232.04,232.25,4712.0,221.0558,221.2558,220.9796,221.1796,4712.0
2019-12-11 12:40:00,232.21,232.24,232.11,232.2,3316.0,221.1415,221.1701,221.0463,221.132,3316.0
2019-12-11 12:50:00,232.2,232.23,232.1,232.21,3103.0,221.132,221.1605,221.0367,221.1415,3103.0
2019-12-11 13:00:00,232.16,232.24,231.99,232.24,5038.0,221.0939,221.1701,220.932,221.1701,5038.0
2019-12-11 13:10:00,232.2,232.34,232.15,232.34,5111.0,221.132,221.2653,221.0843,221.2653,5111.0
2019-12-11 13:20:00,232.32,232.64,232.28,232.56,6547.0,221.2462,221.551,221.2082,221.4748,6547.0
2019-12-11 13:30:00,232.64,232.72,232.4,232.4,6344.0,221.551,221.6272,221.3224,221.3224,6344.0
2019-12-11 13:40:00,232.43,232.51,232.25,232.44,6442.0,221.351,221.4272,221.1796,221.3605,6442.0
2019-12-11 13:50:00,232.45,232.45,232.18,232.39,4028.0,221.37,221.37,221.1129,221.3129,4028.0
2019-12-11 14:00:00,232.37,232.46,232.02,232.34,5822.0,221.2939,221.3796,220.9605,221.2653,5822.0
2019-12-11 14:10:00,232.32,232.74,232.27,232.61,18841.0,221.2462,221.6462,221.1986,221.5224,18841.0
2019-12-11 14:20:00,232.59,232.68,232.39,232.46,6611.0,221.5034,221.5891,221.3129,221.3796,6611.0
2019-12-11 14:30:00,232.43,232.72,232.4,232.5,14638.0,221.351,221.6272,221.3224,221.4177,14638.0
2019-12-11 14:40:00,232.46,232.75,232.33,232.63,8859.0,221.3796,221.6557,221.2558,221.5415,8859.0
2019-12-11 14:50:00,232.65,232.8,232.59,232.75,19073.0,221.5605,221.7034,221.5034,221.6557,19073.0
2019-12-11 15:00:00,232.76,232.9,232.68,232.9,9600.0,221.6653,221.7986,221.5891,221.7986,9600.0
2019-12-11 15:10:00,232.92,232.93,232.49,232.59,7169.0,221.8176,221.8272,221.4081,221.5034,7169.0
2019-12-11 15:20:00,232.59,232.73,232.58,232.62,9800.0,221.5034,221.6367,221.4939,221.5319,9800.0
2019-12-11 15:30:00,232.61,232.93,232.61,232.88,11488.0,221.5224,221.8272,221.5224,221.7796,11488.0
2019-12-11 15:40:00,232.88,232.9,232.66,232.71,15920.0,221.7796,221.7986,221.57,221.6177,15920.0
2019-12-11 15:50:00,232.74,233.31,232.74,233.24,56931.0,221.6462,222.1891,221.6462,222.1224,56931.0
2019-12-12 09:30:00,234.0,234.97,232.75,234.49,38878.0,222.8462,223.7699,221.6557,223.3128,38878.0
2019-12-12 09:40:00,234.49,235.22,234.08,235.0,18363.0,223.3128,224.008,222.9224,223.7985,18363.0
2019-12-12 09:50:00,234.95,235.96,234.73,235.54,23512.0,223.7509,224.7127,223.5414,224.3128,23512.0
2019-12-12 10:00:00,235.54,236.29,235.34,235.79,36189.0,224.3128,225.027,224.1223,224.5508,36189.0
2019-12-12 10:10:00,235.71,236.12,235.09,236.09,100297.0,224.4747,224.8651,223.8842,224.8365,100297.0
2019-12-12 10:20:00,236.09,236.24,235.58,235.69,6423.0,224.8365,224.9794,224.3509,224.4556,6423.0
2019-12-12 10:30:00,235.81,236.25,235.71,235.83,9004.0,224.5699,224.9889,224.4747,224.5889,9004.0
2019-12-12 10:40:00,235.73,235.78,234.94,235.01,8125.0,224.4937,224.5413,223.7414,223.808,8125.0
2019-12-12 10:50:00,235.05,235.71,235.03,235.47,14013.0,223.8461,224.4747,223.8271,224.2461,14013.0
2019-12-12 11:00:00,235.46,235.65,235.19,235.29,35319.0,224.2366,224.4175,223.9794,224.0747,35319.0
2019-12-12 11:10:00,235.14,235.34,234.5,234.53,16755.0,223.9318,224.1223,223.3223,223.3509,16755.0
2019-12-12 11:20:00,234.47,234.63,234.17,234.28,17821.0,223.2938,223.4461,223.0081,223.1128,17821.0
2019-12-12 11:30:00,234.28,234.8,234.26,234.75,10739.0,223.1128,223.608,223.0938,223.5604,10739.0
2019-12-12 11:40:00,234.76,234.76,234.43,234.64,13600.0,223.5699,223.5699,223.2557,223.4557,13600.0
2019-12-12 11:50:00,234.34,234.66,234.01,234.39,9216.0,223.17,223.4747,222.8557,223.2176,9216.0
2019-12-12 12:00:00,234.3,234.3,233.87,234.11,5831.0,223.1319,223.1319,222.7224,222.9509,5831.0
2019-12-12 12:10:00,234.07,234.16,233.85,233.97,4801.0,222.9128,222.9985,222.7033,222.8176,4801.0
2019-12-12 12:20:00,233.96,234.15,233.84,233.97,9750.0,222.8081,222.989,222.6938,222.8176,9750.0
2019-12-12 12:30:00,233.9,234.55,233.89,234.39,4708.0,222.7509,223.3699,222.7414,223.2176,4708.0
2019-12-12 12:40:00,234.38,234.52,234.15,234.38,8364.0,223.2081,223.3414,222.989,223.2081,8364.0
2019-12-12 12:50:00,234.43,234.45,233.74,233.75,4304.0,223.2557,223.2747,222.5986,222.6081,4304.0
2019-12-12 13:00:00,233.77,233.94,233.66,233.78,5847.0,222.6271,222.789,222.5224,222.6367,5847.0
2019-12-12 13:10:00,233.87,234.07,233.84,233.99,28274.0,222.7224,222.9128,222.6938,222.8366,28274.0
2019-12-12 13:20:00,234.0,234.17,233.91,234.04,17389.0,222.8462,223.0081,222.7605,222.8843,17389.0
2019-12-12 13:30:00,234.06,234.11,233.91,234.04,15248.0,222.9033,222.9509,222.7605,222.8843,15248.0
2019-12-12 13:40:00,234.0,234.06,233.9,234.01,11300.0,222.8462,222.9033,222.7509,222.8557,11300.0
2019-12-12 13:50:00,234.03,234.3,234.03,234.24,9922.0,222.8747,223.1319,222.8747,223.0747,9922.0
2019-12-12 14:00:00,234.37,234.43,234.05,234.14,55570.0,223.1985,223.2557,222.8938,222.9795,55570.0
2019-12-12 14:10:00,234.13,234.36,233.8,233.8,33978.0,222.97,223.189,222.6557,222.6557,33978.0
2019-12-12 14:20:00,233.89,234.07,233.76,233.99,11488.0,222.7414,222.9128,222.6176,222.8366,11488.0
2019-12-12 14:30:00,233.97,234.97,233.97,234.54,13278.0,222.8176,223.7699,222.8176,223.3604,13278.0
2019-12-12 14:40:00,234.71,234.8,234.38,234.47,7900.0,223.5223,223.608,223.2081,223.2938,7900.0
2019-12-12 14:50:00,234.49,234.98,234.38,234.66,10105.0,223.3128,223.7795,223.2081,223.4747,10105.0
2019-12-12 15:00:00,234.71,234.87,234.53,234.53,18404.0,223.5223,223.6747,223.3509,223.3509,18404.0
2019-12-12 15:10:00,234.55,234.63,234.28,234.55,10871.0,223.3699,223.4461,223.1128,223.3699,10871.0
2019-12-12 15:20:00,234.6,234.97,234.5,234.88,14197.0,223.4176,223.7699,223.3223,223.6842,14197.0
2019-12-12 15:30:00,234.93,235.0,234.52,234.8,22826.0,223.7318,223.7985,223.3414,223.608,22826.0
2019-12-12 15:40:00,234.74,235.19,234.73,235.0,24885.0,223.5509,223.9794,223.5414,223.7985,24885.0
2019-12-12 15:50:00,234.98,235.27,234.33,234.43,85584.0,223.7795,224.0556,223.1604,223.2557,85584.0
2019-12-13 09:30:00,233.53,234.23,231.84,234.23,12172.0,222.3986,223.0652,220.7891,223.0652,12172.0
2019-12-13 09:40:00,234.11,234.39,233.85,234.05,3006.0,222.9509,223.2176,222.7033,222.8938,3006.0
2019-12-13 09:50:00,234.04,235.0,234.03,235.0,7603.0,222.8843,223.7985,222.8747,223.7985,7603.0
2019-12-13 10:00:00,235.0,236.86,234.49,236.76,14156.0,223.7985,225.5698,223.3128,225.4746,14156.0
2019-12-13 10:10:00,236.59,236.72,235.99,236.14,10822.0,225.3127,225.4365,224.7413,224.8842,10822.0
2019-12-13 10:20:00,236.11,236.24,235.65,235.76,7373.0,224.8556,224.9794,224.4175,224.5223,7373.0
2019-12-13 10:30:00,235.7,235.85,235.3,235.35,6340.0,224.4651,224.608,224.0842,224.1318,6340.0
2019-12-13 10:40:00,235.31,235.72,235.05,235.19,4985.0,224.0937,224.4842,223.8461,223.9794,4985.0
2019-12-13 10:50:00,235.18,235.31,234.69,234.77,8432.0,223.9699,224.0937,223.5033,223.5795,8432.0
2019-12-13 11:00:00,234.64,235.03,234.48,235.03,9111.0,223.4557,223.8271,223.3033,223.8271,9111.0
2019-12-13 11:10:00,235.04,235.25,234.78,234.78,6400.0,223.8366,224.0366,223.589,223.589,6400.0
2019-12-13 11:20:00,234.71,234.71,234.19,234.34,3333.0,223.5223,223.5223,223.0271,223.17,3333.0
2019-12-13 11:30:00,234.18,234.74,234.18,234.65,6044.0,223.0176,223.5509,223.0176,223.4652,6044.0
2019-12-13 11:40:00,234.68,235.03,234.66,234.83,3108.0,223.4938,223.8271,223.4747,223.6366,3108.0
2019-12-13 11:50:00,234.97,235.15,234.79,235.07,3434.0,223.7699,223.9413,223.5985,223.8652,3434.0
2019-12-13 12:00:00,235.04,235.46,235.04,235.3,2251.0,223.8366,224.2366,223.8366,224.0842,2251.0
2019-12-13 12:10:00,235.19,235.36,235.19,235.3,1400.0,223.9794,224.1413,223.9794,224.0842,1400.0
2019-12-13 12:20:00,235.38,235.47,235.26,235.29,3028.0,224.1604,224.2461,224.0461,224.0747,3028.0
2019-12-13 12:30:00,235.38,235.49,235.19,235.2,3900.0,224.1604,224.2651,223.9794,223.989,3900.0
2019-12-13 12:40:00,235.19,235.25,234.9,235.02,6215.0,223.9794,224.0366,223.7033,223.8175,6215.0
2019-12-13 12:50:00,235.0,235.43,234.91,235.39,5315.0,223.7985,224.208,223.7128,224.1699,5315.0
2019-12-13 13:00:00,235.39,235.46,235.11,235.12,4951.0,224.1699,224.2366,223.9033,223.9128,4951.0
2019-12-13 13:10:00,235.11,235.14,234.94,234.95,2458.0,223.9033,223.9318,223.7414,223.7509,2458.0
2019-12-13 13:20:00,235.02,235.06,234.84,235.05,2655.0,223.8175,223.8556,223.6461,223.8461,2655.0
2019-12-13 13:30:00,235.09,235.22,234.89,234.98,4100.0,223.8842,224.008,223.6937,223.7795,4100.0
2019-12-13 13:40:00,234.99,235.1,234.92,235.03,8177.0,223.789,223.8937,223.7223,223.8271,8177.0
2019-12-13 13:50:00,235.04,235.2,235.0,235.09,20572.0,223.8366,223.989,223.7985,223.8842,20572.0
2019-12-13 14:00:00,235.17,235.47,235.13,235.43,4753.0,223.9604,224.2461,223.9223,224.208,4753.0
2019-12-13 14:10:00,235.4,235.51,235.23,235.32,4201.0,224.1794,224.2842,224.0175,224.1032,4201.0
2019-12-13 14:20:00,235.32,235.45,235.26,235.33,4790.0,224.1032,224.227,224.0461,224.1128,4790.0
2019-12-13 14:30:00,235.3,235.47,235.26,235.38,3102.0,224.0842,224.2461,224.0461,224.1604,3102.0
2019-12-13 14:40:00,235.39,235.5,235.27,235.5,4799.0,224.1699,224.2747,224.0556,224.2747,4799.0
2019-12-13 14:50:00,235.46,235.68,235.42,235.65,5226.0,224.2366,224.4461,224.1985,224.4175,5226.0
2019-12-13 15:00:00,235.68,235.84,235.44,235.46,7088.0,224.4461,224.5985,224.2175,224.2366,7088.0
2019-12-13 15:10:00,235.44,235.52,235.2,235.23,6400.0,224.2175,224.2937,223.989,224.0175,6400.0
2019-12-13 15:20:00,235.15,235.21,234.89,234.93,13384.0,223.9413,223.9985,223.6937,223.7318,13384.0
2019-12-13 15:30:00,234.91,235.08,234.87,235.03,13905.0,223.7128,223.8747,223.6747,223.8271,13905.0
2019-12-13 15:40:00,235.0,235.21,234.92,235.13,9600.0,223.7985,223.9985,223.7223,223.9223,9600.0
2019-12-13 15:50:00,235.19,235.3,234.98,235.09,32501.0,223.9794,224.0842,223.7795,223.8842,32501.0
2019-12-16 09:30:00,237.21,238.43,236.96,237.95,11772.0,225.9032,227.065,225.6651,226.6079,11772.0
2019-12-16 09:40:00,237.93,238.57,237.75,238.48,9349.0,226.5888,227.1983,226.4174,227.1126,9349.0
2019-12-16 09:50:00,238.49,239.35,238.35,239.32,13063.0,227.1221,227.9412,226.9888,227.9126,13063.0
2019-12-16 10:00:00,239.31,239.52,238.44,239.03,12523.0,227.9031,228.103,227.0745,227.6364,12523.0
2019-12-16 10:10:00,239.24,239.24,238.63,238.9,6478.0,227.8364,227.8364,227.2555,227.5126,6478.0
2019-12-16 10:20:00,238.73,238.94,238.42,238.47,26443.0,227.3507,227.5507,227.0555,227.1031,26443.0
2019-12-16 10:30:00,238.45,238.66,237.63,237.63,10034.0,227.0841,227.284,226.3031,226.3031,10034.0
2019-12-16 10:40:00,237.74,237.75,237.46,237.47,3555.0,226.4079,226.4174,226.1412,226.1508,3555.0
2019-12-16 10:50:00,237.48,238.03,237.47,237.94,7022.0,226.1603,226.6841,226.1508,226.5984,7022.0
2019-12-16 11:00:00,237.83,237.9,236.99,237.16,42222.0,226.4936,226.5603,225.6936,225.8555,42222.0
2019-12-16 11:10:00,237.16,237.33,236.86,236.99,8281.0,225.8555,226.0174,225.5698,225.6936,8281.0
2019-12-16 11:20:00,236.85,237.1,236.31,236.76,12270.0,225.5603,225.7984,225.0461,225.4746,12270.0
2019-12-16 11:30:00,236.77,236.91,236.58,236.8,2304.0,225.4841,225.6175,225.3032,225.5127,2304.0
2019-12-16 11:40:00,236.81,237.14,236.72,237.09,3300.0,225.5222,225.8365,225.4365,225.7889,3300.0
2019-12-16 11:50:00,237.07,237.31,237.01,237.13,4000.0,225.7698,225.9984,225.7127,225.827,4000.0
2019-12-16 12:00:00,237.09,237.37,237.09,237.22,2492.0,225.7889,226.0555,225.7889,225.9127,2492.0
2019-12-16 12:10:00,237.2,237.21,236.99,236.99,2663.0,225.8936,225.9032,225.6936,225.6936,2663.0
2019-12-16 12:20:00,236.83,237.36,236.83,237.24,2264.0,225.5413,226.046,225.5413,225.9317,2264.0
2019-12-16 12:30:00,237.34,237.51,237.28,237.3,3500.0,226.027,226.1889,225.9698,225.9889,3500.0
2019-12-16 12:40:00,237.17,237.38,237.16,237.38,3039.0,225.8651,226.0651,225.8555,226.0651,3039.0
2019-12-16 12:50:00,237.33,237.38,237.2,237.27,2100.0,226.0174,226.0651,225.8936,225.9603,2100.0
2019-12-16 13:00:00,237.36,237.43,237.12,237.13,5120.0,226.046,226.1127,225.8174,225.827,5120.0
2019-12-16 13:10:00,237.16,237.16,236.99,236.99,6758.0,225.8555,225.8555,225.6936,225.6936,6758.0
2019-12-16 13:20:00,236.96,237.03,236.88,236.96,2764.0,225.6651,225.7317,225.5889,225.6651,2764.0
2019-12-16 13:30:00,237.03,237.08,236.96,236.96,2249.0,225.7317,225.7794,225.6651,225.6651,2249.0
2019-12-16 13:40:00,237.0,237.06,236.91,236.93,5461.0,225.7032,225.7603,225.6175,225.6365,5461.0
2019-12-16 13:50:00,236.99,237.14,236.89,236.96,5328.0,225.6936,225.8365,225.5984,225.6651,5328.0
2019-12-16 14:00:00,237.01,237.02,236.67,237.0,4795.0,225.7127,225.7222,225.3889,225.7032,4795.0
2019-12-16 14:10:00,237.0,237.0,236.76,236.88,2893.0,225.7032,225.7032,225.4746,225.5889,2893.0
2019-12-16 14:20:00,236.83,236.94,236.66,236.75,2302.0,225.5413,225.646,225.3794,225.4651,2302.0
2019-12-16 14:30:00,236.75,236.77,236.52,236.66,2657.0,225.4651,225.4841,225.246,225.3794,2657.0
2019-12-16 14:40:00,236.63,236.79,236.54,236.76,2641.0,225.3508,225.5032,225.2651,225.4746,2641.0
2019-12-16 14:50:00,236.75,236.76,236.52,236.66,5241.0,225.4651,225.4746,225.246,225.3794,5241.0
2019-12-16 15:00:00,236.59,236.61,236.29,236.32,4905.0,225.3127,225.3318,225.027,225.0556,4905.0
2019-12-16 15:10:00,236.31,236.49,236.17,236.32,7118.0,225.0461,225.2175,224.9127,225.0556,7118.0
2019-12-16 15:20:00,236.36,236.55,236.28,236.4,7396.0,225.0937,225.2746,225.0175,225.1318,7396.0
2019-12-16 15:30:00,236.37,236.52,236.14,236.18,11417.0,225.1032,225.246,224.8842,224.9223,11417.0
2019-12-16 15:40:00,236.08,236.13,235.82,236.0,15744.0,224.827,224.8746,224.5794,224.7508,15744.0
2019-12-16 15:50:00,236.06,236.35,236.03,236.06,32904.0,224.808,225.0841,224.7794,224.808,32904.0
2019-12-17 09:30:00,236.83,236.83,235.15,235.54,7981.0,225.5413,225.5413,223.9413,224.3128,7981.0
2019-12-17 09:40:00,235.21,235.43,234.3,234.75,8250.0,223.9985,224.208,223.1319,223.5604,8250.0
2019-12-17 09:50:00,234.69,235.26,234.39,234.43,21060.0,223.5033,224.0461,223.2176,223.2557,21060.0
2019-12-17 10:00:00,234.36,235.22,234.12,234.86,12104.0,223.189,224.008,222.9604,223.6652,12104.0
2019-12-17 10:10:00,234.88,235.1,234.67,235.05,6297.0,223.6842,223.8937,223.4842,223.8461,6297.0
2019-12-17 10:20:00,235.04,235.56,235.04,235.56,4933.0,223.8366,224.3318,223.8366,224.3318,4933.0
2019-12-17 10:30:00,235.56,235.56,234.85,235.15,33325.0,224.3318,224.3318,223.6556,223.9413,33325.0
2019-12-17 10:40:00,234.89,235.23,234.84,235.21,4027.0,223.6937,224.0175,223.6461,223.9985,4027.0
2019-12-17 10:50:00,235.16,235.22,234.97,235.15,4000.0,223.9509,224.008,223.7699,223.9413,4000.0
2019-12-17 11:00:00,235.17,235.56,235.05,235.53,60334.0,223.9604,224.3318,223.8461,224.3032,60334.0
2019-12-17 11:10:00,235.53,235.99,235.53,235.77,6639.0,224.3032,224.7413,224.3032,224.5318,6639.0
2019-12-17 11:20:00,235.78,235.79,235.44,235.51,6928.0,224.5413,224.5508,224.2175,224.2842,6928.0
2019-12-17 11:30:00,235.5,235.69,235.3,235.61,5000.0,224.2747,224.4556,224.0842,224.3794,5000.0
2019-12-17 11:40:00,235.61,235.8,235.49,235.79,4500.0,224.3794,224.5604,224.2651,224.5508,4500.0
2019-12-17 11:50:00,235.72,235.94,235.58,235.82,4506.0,224.4842,224.6937,224.3509,224.5794,4506.0
2019-12-17 12:00:00,235.8,235.98,235.65,235.76,5434.0,224.5604,224.7318,224.4175,224.5223,5434.0
2019-12-17 12:10:00,235.76,235.8,235.65,235.72,14006.0,224.5223,224.5604,224.4175,224.4842,14006.0
2019-12-17 12:20:00,235.68,235.75,235.31,235.36,7961.0,224.4461,224.5127,224.0937,224.1413,7961.0
2019-12-17 12:30:00,235.32,235.46,235.12,235.46,17825.0,224.1032,224.2366,223.9128,224.2366,17825.0
2019-12-17 12:40:00,235.5,235.5,234.95,235.21,13668.0,224.2747,224.2747,223.7509,223.9985,13668.0
2019-12-17 12:50:00,235.25,235.25,234.93,235.04,3907.0,224.0366,224.0366,223.7318,223.8366,3907.0
2019-12-17 13:00:00,234.99,235.24,234.97,235.14,3542.0,223.789,224.0271,223.7699,223.9318,3542.0
2019-12-17 13:10:00,235.16,235.41,235.14,235.25,8392.0,223.9509,224.189,223.9318,224.0366,8392.0
2019-12-17 13:20:00,235.24,235.3,235.0,235.03,3961.0,224.0271,224.0842,223.7985,223.8271,3961.0
2019-12-17 13:30:00,235.02,235.4,235.01,235.4,6200.0,223.8175,224.1794,223.808,224.1794,6200.0
2019-12-17 13:40:00,235.44,235.47,235.29,235.3,5929.0,224.2175,224.2461,224.0747,224.0842,5929.0
2019-12-17 13:50:00,235.3,235.45,235.21,235.45,3700.0,224.0842,224.227,223.9985,224.227,3700.0
2019-12-17 14:00:00,235.5,235.5,235.0,235.28,10696.0,224.2747,224.2747,223.7985,224.0652,10696.0
2019-12-17 14:10:00,235.32,235.71,235.3,235.49,7114.0,224.1032,224.4747,224.0842,224.2651,7114.0
2019-12-17 14:20:00,235.55,235.55,235.37,235.5,2686.0,224.3223,224.3223,224.1509,224.2747,2686.0
2019-12-17 14:30:00,235.5,235.63,235.4,235.47,5456.0,224.2747,224.3985,224.1794,224.2461,5456.0
2019-12-17 14:40:00,235.49,235.64,235.45,235.64,4171.0,224.2651,224.408,224.227,224.408,4171.0
2019-12-17 14:50:00,235.63,235.84,235.57,235.75,4430.0,224.3985,224.5985,224.3413,224.5127,4430.0
2019-12-17 15:00:00,235.72,235.75,235.55,235.65,8202.0,224.4842,224.5127,224.3223,224.4175,8202.0
2019-12-17 15:10:00,235.7,235.72,235.57,235.63,4365.0,224.4651,224.4842,224.3413,224.3985,4365.0
2019-12-17 15:20:00,235.7,235.7,235.32,235.52,11202.0,224.4651,224.4651,224.1032,224.2937,11202.0
2019-12-17 15:30:00,235.54,235.54,235.14,235.53,14357.0,224.3128,224.3128,223.9318,224.3032,14357.0
2019-12-17 15:40:00,235.48,235.49,235.25,235.25,11699.0,224.2556,224.2651,224.0366,224.0366,11699.0
2019-12-17 15:50:00,235.34,235.51,235.17,235.31,40456.0,224.1223,224.2842,223.9604,224.0937,40456.0
2019-12-18 09:30:00,236.67,236.81,235.75,235.75,29341.0,225.3889,225.5222,224.5127,224.5127,29341.0
2019-12-18 09:40:00,235.97,236.64,235.52,236.01,6250.0,224.7223,225.3603,224.2937,224.7604,6250.0
2019-12-18 09:50:00,235.97,236.65,235.97,236.41,3395.0,224.7223,225.3698,224.7223,225.1413,3395.0
2019-12-18 10:00:00,236.46,236.55,236.3,236.41,3775.0,225.1889,225.2746,225.0365,225.1413,3775.0
2019-12-18 10:10:00,236.31,236.34,235.82,235.82,3556.0,225.0461,225.0746,224.5794,224.5794,3556.0
2019-12-18 10:20:00,235.89,236.26,235.85,236.26,2299.0,224.6461,224.9984,224.608,224.9984,2299.0
2019-12-18 10:30:00,236.24,236.24,235.87,236.2,5174.0,224.9794,224.9794,224.627,224.9413,5174.0
2019-12-18 10:40:00,236.06,236.17,235.92,235.96,7323.0,224.808,224.9127,224.6746,224.7127,7323.0
2019-12-18 10:50:00,235.95,236.2,235.95,236.19,7354.0,224.7032,224.9413,224.7032,224.9318,7354.0
2019-12-18 11:00:00,236.14,236.26,235.63,235.66,2620.0,224.8842,224.9984,224.3985,224.427,2620.0
2019-12-18 11:10:00,235.61,236.11,235.54,236.11,6233.0,224.3794,224.8556,224.3128,224.8556,6233.0
2019-12-18 11:20:00,236.11,236.42,235.86,236.26,6164.0,224.8556,225.1508,224.6175,224.9984,6164.0
2019-12-18 11:30:00,236.3,236.44,236.16,236.44,13097.0,225.0365,225.1699,224.9032,225.1699,13097.0
2019-12-18 11:40:00,236.44,236.5,236.14,236.19,30129.0,225.1699,225.227,224.8842,224.9318,30129.0
2019-12-18 11:50:00,236.19,236.19,235.96,235.99,2400.0,224.9318,224.9318,224.7127,224.7413,2400.0
2019-12-18 12:00:00,236.05,236.5,235.86,236.44,95308.0,224.7984,225.227,224.6175,225.1699,95308.0
2019-12-18 12:10:00,236.36,236.63,236.32,236.52,3123.0,225.0937,225.3508,225.0556,225.246,3123.0
2019-12-18 12:20:00,236.48,236.5,236.26,236.35,4037.0,225.208,225.227,224.9984,225.0841,4037.0
2019-12-18 12:30:00,236.45,236.87,236.45,236.78,29367.0,225.1794,225.5794,225.1794,225.4937,29367.0
2019-12-18 12:40:00,236.79,236.9,236.63,236.84,58786.0,225.5032,225.6079,225.3508,225.5508,58786.0
2019-12-18 12:50:00,236.83,236.83,236.46,236.57,4508.0,225.5413,225.5413,225.1889,225.2937,4508.0
2019-12-18 13:00:00,236.58,236.62,236.53,236.56,2513.0,225.3032,225.3413,225.2556,225.2841,2513.0
2019-12-18 13:10:00,236.56,236.58,236.41,236.42,2200.0,225.2841,225.3032,225.1413,225.1508,2200.0
2019-12-18 13:20:00,236.47,236.47,236.16,236.21,3715.0,225.1984,225.1984,224.9032,224.9508,3715.0
2019-12-18 13:30:00,236.23,236.34,236.21,236.34,2864.0,224.9699,225.0746,224.9508,225.0746,2864.0
2019-12-18 13:40:00,236.31,236.41,236.18,236.23,5054.0,225.0461,225.1413,224.9223,224.9699,5054.0
2019-12-18 13:50:00,236.24,236.48,236.22,236.45,3848.0,224.9794,225.208,224.9603,225.1794,3848.0
2019-12-18 14:00:00,236.41,236.45,236.33,236.45,4323.0,225.1413,225.1794,225.0651,225.1794,4323.0
2019-12-18 14:10:00,236.47,236.53,236.4,236.43,4402.0,225.1984,225.2556,225.1318,225.1603,4402.0
2019-12-18 14:20:00,236.43,236.51,236.34,236.39,4100.0,225.1603,225.2365,225.0746,225.1222,4100.0
2019-12-18 14:30:00,236.41,236.41,236.18,236.4,7965.0,225.1413,225.1413,224.9223,225.1318,7965.0
2019-12-18 14:40:00,236.37,236.41,236.24,236.24,4103.0,225.1032,225.1413,224.9794,224.9794,4103.0
2019-12-18 14:50:00,236.24,236.27,236.13,236.24,7866.0,224.9794,225.008,224.8746,224.9794,7866.0
2019-12-18 15:00:00,236.2,236.29,236.02,236.19,5500.0,224.9413,225.027,224.7699,224.9318,5500.0
2019-12-18 15:10:00,236.19,236.19,235.79,235.83,9254.0,224.9318,224.9318,224.5508,224.5889,9254.0
2019-12-18 15:20:00,235.83,236.01,235.81,235.95,6664.0,224.5889,224.7604,224.5699,224.7032,6664.0
2019-12-18 15:30:00,235.94,235.98,235.72,235.77,10015.0,224.6937,224.7318,224.4842,224.5318,10015.0
2019-12-18 15:40:00,235.8,236.0,235.77,236.0,14266.0,224.5604,224.7508,224.5318,224.7508,14266.0
2019-12-18 15:50:00,235.96,236.46,235.88,236.41,110541.0,224.7127,225.1889,224.6366,225.1413,110541.0
2019-12-19 09:30:00,235.58,237.76,235.58,237.45,60165.0,224.3509,226.4269,224.3509,226.1317,60165.0
2019-12-19 09:40:00,237.39,238.41,237.39,238.14,5752.0,226.0746,227.046,226.0746,226.7888,5752.0
2019-12-19 09:50:00,238.26,238.5,237.0,237.36,4901.0,226.9031,227.1317,225.7032,226.046,4901.0
2019-12-19 10:00:00,237.49,238.03,237.34,237.77,35327.0,226.1698,226.6841,226.027,226.4365,35327.0
2019-12-19 10:10:00,237.78,238.11,237.62,238.04,4667.0,226.446,226.7603,226.2936,226.6936,4667.0
2019-12-19 10:20:00,237.98,238.35,237.84,238.29,7098.0,226.6365,226.9888,226.5031,226.9317,7098.0
2019-12-19 10:30:00,238.2,238.23,237.62,238.18,7864.0,226.846,226.8745,226.2936,226.8269,7864.0
2019-12-19 10:40:00,238.18,238.39,237.99,238.39,5050.0,226.8269,227.0269,226.646,227.0269,5050.0
2019-12-19 10:50:00,238.39,238.53,238.19,238.45,4588.0,227.0269,227.1602,226.8364,227.0841,4588.0
2019-12-19 11:00:00,238.39,238.87,238.22,238.63,6688.0,227.0269,227.484,226.865,227.2555,6688.0
2019-12-19 11:10:00,238.64,238.64,238.37,238.5,5443.0,227.265,227.265,227.0079,227.1317,5443.0
2019-12-19 11:20:00,238.54,239.08,238.54,238.99,6232.0,227.1698,227.684,227.1698,227.5983,6232.0
2019-12-19 11:30:00,238.99,239.11,238.82,238.94,4630.0,227.5983,227.7126,227.4364,227.5507,4630.0
2019-12-19 11:40:00,238.88,238.9,238.43,238.8,5902.0,227.4936,227.5126,227.065,227.4174,5902.0
2019-12-19 11:50:00,238.8,239.21,238.77,239.08,5484.0,227.4174,227.8078,227.3888,227.684,5484.0
2019-12-19 12:00:00,239.08,239.14,238.93,239.12,5800.0,227.684,227.7412,227.5412,227.7221,5800.0
2019-12-19 12:10:00,239.22,239.23,239.0,239.09,5502.0,227.8173,227.8269,227.6078,227.6935,5502.0
2019-12-19 12:20:00,239.1,239.14,238.98,239.07,2400.0,227.7031,227.7412,227.5888,227.6745,2400.0
2019-12-19 12:30:00,239.07,239.3,239.0,239.2,4831.0,227.6745,227.8935,227.6078,227.7983,4831.0
2019-12-19 12:40:00,239.17,239.39,239.14,239.23,5800.0,227.7697,227.9792,227.7412,227.8269,5800.0
2019-12-19 12:50:00,239.21,239.24,238.97,239.02,3589.0,227.8078,227.8364,227.5793,227.6269,3589.0
2019-12-19 13:00:00,239.08,239.29,239.02,239.28,4000.0,227.684,227.884,227.6269,227.8745,4000.0
2019-12-19 13:10:00,239.34,239.56,239.22,239.55,3805.0,227.9316,228.1411,227.8173,228.1316,3805.0
2019-12-19 13:20:00,239.49,239.74,239.46,239.73,3400.0,228.0745,228.3126,228.0459,228.303,3400.0
2019-12-19 13:30:00,239.65,239.94,239.62,239.91,4000.0,228.2269,228.503,228.1983,228.4745,4000.0
2019-12-19 13:40:00,239.95,240.01,239.78,239.87,6329.0,228.5126,228.5697,228.3507,228.4364,6329.0
2019-12-19 13:50:00,239.91,240.06,239.58,239.86,15443.0,228.4745,228.6173,228.1602,228.4268,15443.0
2019-12-19 14:00:00,239.81,239.82,239.17,239.38,11969.0,228.3792,228.3887,227.7697,227.9697,11969.0
2019-12-19 14:10:00,239.41,239.41,238.76,238.81,8207.0,227.9983,227.9983,227.3793,227.4269,8207.0
2019-12-19 14:20:00,238.87,238.9,238.48,238.61,8602.0,227.484,227.5126,227.1126,227.2364,8602.0
2019-12-19 14:30:00,238.57,238.57,238.07,238.18,10127.0,227.1983,227.1983,226.7222,226.8269,10127.0
2019-12-19 14:40:00,238.11,238.29,237.93,237.96,7165.0,226.7603,226.9317,226.5888,226.6174,7165.0
2019-12-19 14:50:00,237.97,238.03,237.73,237.78,25411.0,226.6269,226.6841,226.3984,226.446,25411.0
2019-12-19 15:00:00,237.79,238.05,237.66,237.74,13691.0,226.4555,226.7031,226.3317,226.4079,13691.0
2019-12-19 15:10:00,237.71,237.97,237.71,237.97,12922.0,226.3793,226.6269,226.3793,226.6269,12922.0
2019-12-19 15:20:00,237.99,238.04,237.82,238.0,11802.0,226.646,226.6936,226.4841,226.6555,11802.0
2019-12-19 15:30:00,238.01,238.08,237.89,237.98,18151.0,226.665,226.7317,226.5507,226.6365,18151.0
2019-12-19 15:40:00,237.99,238.1,237.86,237.92,21970.0,226.646,226.7507,226.5222,226.5793,21970.0
2019-12-19 15:50:00,237.91,238.24,237.83,238.09,69027.0,226.5698,226.8841,226.4936,226.7412,69027.0
2019-12-20 09:30:00,238.99,239.67,237.61,238.76,185453.0,227.5983,228.2459,226.2841,227.3793,185453.0
2019-12-20 09:40:00,238.7,238.94,237.64,238.13,8287.0,227.3221,227.5507,226.3127,226.7793,8287.0
2019-12-20 09:50:00,238.18,238.18,237.87,238.05,2446.0,226.8269,226.8269,226.5317,226.7031,2446.0
2019-12-20 10:00:00,238.21,238.74,238.21,238.36,3095.0,226.8555,227.3602,226.8555,226.9983,3095.0
2019-12-20 10:10:00,238.38,238.79,238.19,238.54,4364.0,227.0174,227.4078,226.8364,227.1698,4364.0
2019-12-20 10:20:00,238.54,238.94,238.54,238.94,5100.0,227.1698,227.5507,227.1698,227.5507,5100.0
2019-12-20 10:30:00,238.94,239.17,238.48,238.48,3026.0,227.5507,227.7697,227.1126,227.1126,3026.0
2019-12-20 10:40:00,238.44,238.77,238.4,238.63,2667.0,227.0745,227.3888,227.0364,227.2555,2667.0
2019-12-20 10:50:00,238.45,238.76,238.45,238.76,1661.0,227.0841,227.3793,227.0841,227.3793,1661.0
2019-12-20 11:00:00,238.91,239.11,238.81,239.07,7100.0,227.5221,227.7126,227.4269,227.6745,7100.0
2019-12-20 11:10:00,239.09,239.16,238.84,238.87,3168.0,227.6935,227.7602,227.4555,227.484,3168.0
2019-12-20 11:20:00,238.84,238.84,238.53,238.58,2325.0,227.4555,227.4555,227.1602,227.2079,2325.0
2019-12-20 11:30:00,238.56,238.81,238.5,238.8,4768.0,227.1888,227.4269,227.1317,227.4174,4768.0
2019-12-20 11:40:00,238.66,238.66,238.49,238.59,2350.0,227.284,227.284,227.1221,227.2174,2350.0
2019-12-20 11:50:00,238.62,238.71,238.43,238.45,3227.0,227.2459,227.3317,227.065,227.0841,3227.0
2019-12-20 12:00:00,238.38,238.54,238.32,238.44,2349.0,227.0174,227.1698,226.9602,227.0745,2349.0
2019-12-20 12:10:00,238.46,238.5,238.36,238.36,2805.0,227.0936,227.1317,226.9983,226.9983,2805.0
2019-12-20 12:20:00,238.35,238.44,238.26,238.26,2151.0,226.9888,227.0745,226.9031,226.9031,2151.0
2019-12-20 12:30:00,238.27,238.36,238.27,238.31,4170.0,226.9126,226.9983,226.9126,226.9507,4170.0
2019-12-20 12:40:00,238.26,238.62,238.24,238.59,4101.0,226.9031,227.2459,226.8841,227.2174,4101.0
2019-12-20 12:50:00,238.55,238.84,238.48,238.59,8435.0,227.1793,227.4555,227.1126,227.2174,8435.0
2019-12-20 13:00:00,238.59,238.71,238.33,238.61,6709.0,227.2174,227.3317,226.9698,227.2364,6709.0
2019-12-20 13:10:00,238.6,238.6,238.34,238.52,3703.0,227.2269,227.2269,226.9793,227.1507,3703.0
2019-12-20 13:20:00,238.5,238.58,238.19,238.26,10026.0,227.1317,227.2079,226.8364,226.9031,10026.0
2019-12-20 13:30:00,238.28,238.28,238.02,238.18,2500.0,226.9222,226.9222,226.6745,226.8269,2500.0
2019-12-20 13:40:00,238.19,238.19,237.93,238.16,2200.0,226.8364,226.8364,226.5888,226.8079,2200.0
2019-12-20 13:50:00,238.1,238.27,238.04,238.16,2100.0,226.7507,226.9126,226.6936,226.8079,2100.0
2019-12-20 14:00:00,238.19,238.32,238.05,238.31,3231.0,226.8364,226.9602,226.7031,226.9507,3231.0
2019-12-20 14:10:00,238.31,238.37,238.23,238.23,4230.0,226.9507,227.0079,226.8745,226.8745,4230.0
2019-12-20 14:20:00,238.19,238.19,237.93,238.13,2335.0,226.8364,226.8364,226.5888,226.7793,2335.0
2019-12-20 14:30:00,238.14,238.24,238.05,238.13,2905.0,226.7888,226.8841,226.7031,226.7793,2905.0
2019-12-20 14:40:00,238.1,238.17,237.93,238.09,2958.0,226.7507,226.8174,226.5888,226.7412,2958.0
2019-12-20 14:50:00,238.17,238.58,238.17,238.45,4602.0,226.8174,227.2079,226.8174,227.0841,4602.0
2019-12-20 15:00:00,238.39,238.49,238.3,238.45,3600.0,227.0269,227.1221,226.9412,227.0841,3600.0
2019-12-20 15:10:00,238.44,238.49,238.32,238.33,4501.0,227.0745,227.1221,226.9602,226.9698,4501.0
2019-12-20 15:20:00,238.31,238.42,238.16,238.16,8482.0,226.9507,227.0555,226.8079,226.8079,8482.0
2019-12-20 15:30:00,238.23,238.23,238.03,238.13,12832.0,226.8745,226.8745,226.6841,226.7793,12832.0
2019-12-20 15:40:00,238.13,238.13,237.67,238.07,18317.0,226.7793,226.7793,226.3412,226.7222,18317.0
2019-12-20 15:50:00,238.11,238.51,237.98,238.14,70495.0,226.7603,227.1412,226.6365,226.7888,70495.0
2019-12-23 09:30:00,239.19,240.22,237.52,237.82,15853.0,227.7888,228.7697,226.1984,226.4841,15853.0
2019-12-23 09:40:00,237.88,238.64,237.77,237.77,9650.0,226.5412,227.265,226.4365,226.4365,9650.0
2019-12-23 09:50:00,237.96,237.99,237.3,237.44,8153.0,226.6174,226.646,225.9889,226.1222,8153.0
2019-12-23 10:00:00,237.41,237.41,236.67,236.76,9107.0,226.0936,226.0936,225.3889,225.4746,9107.0
2019-12-23 10:10:00,236.97,237.03,236.57,236.75,12388.0,225.6746,225.7317,225.2937,225.4651,12388.0
2019-12-23 10:20:00,236.85,237.61,236.85,237.14,4739.0,225.5603,226.2841,225.5603,225.8365,4739.0
2019-12-23 10:30:00,237.25,237.54,237.2,237.52,5060.0,225.9413,226.2174,225.8936,226.1984,5060.0
2019-12-23 10:40:00,237.53,237.69,237.2,237.2,3159.0,226.2079,226.3603,225.8936,225.8936,3159.0
2019-12-23 10:50:00,237.3,237.55,237.07,237.55,5242.0,225.9889,226.227,225.7698,226.227,5242.0
2019-12-23 11:00:00,237.53,237.73,237.52,237.56,6050.0,226.2079,226.3984,226.1984,226.2365,6050.0
2019-12-23 11:10:00,237.63,237.75,237.27,237.27,3829.0,226.3031,226.4174,225.9603,225.9603,3829.0
2019-12-23 11:20:00,237.36,237.42,237.3,237.38,2984.0,226.046,226.1031,225.9889,226.0651,2984.0
2019-12-23 11:30:00,237.38,238.08,237.38,238.04,3292.0,226.0651,226.7317,226.0651,226.6936,3292.0
2019-12-23 11:40:00,237.97,237.97,237.78,237.8,1379.0,226.6269,226.6269,226.446,226.465,1379.0
2019-12-23 11:50:00,237.8,238.17,237.8,238.17,3163.0,226.465,226.8174,226.465,226.8174,3163.0
2019-12-23 12:00:00,238.17,238.23,237.79,237.88,3166.0,226.8174,226.8745,226.4555,226.5412,3166.0
2019-12-23 12:10:00,237.82,237.96,237.79,237.83,5551.0,226.4841,226.6174,226.4555,226.4936,5551.0
2019-12-23 12:20:00,237.64,237.69,237.5,237.58,2830.0,226.3127,226.3603,226.1793,226.2555,2830.0
2019-12-23 12:30:00,237.48,237.62,237.46,237.52,3753.0,226.1603,226.2936,226.1412,226.1984,3753.0
2019-12-23 12:40:00,237.51,237.68,237.46,237.53,2189.0,226.1889,226.3508,226.1412,226.2079,2189.0
2019-12-23 12:50:00,237.52,237.6,237.4,237.55,1605.0,226.1984,226.2746,226.0841,226.227,1605.0
2019-12-23 13:00:00,237.54,237.74,237.49,237.74,1704.0,226.2174,226.4079,226.1698,226.4079,1704.0
2019-12-23 13:10:00,237.68,237.91,237.68,237.91,3933.0,226.3508,226.5698,226.3508,226.5698,3933.0
2019-12-23 13:20:00,237.9,237.9,237.76,237.86,2003.0,226.5603,226.5603,226.4269,226.5222,2003.0
2019-12-23 13:30:00,237.89,237.93,237.73,237.78,2152.0,226.5507,226.5888,226.3984,226.446,2152.0
2019-12-23 13:40:00,237.79,237.79,237.58,237.79,1200.0,226.4555,226.4555,226.2555,226.4555,1200.0
2019-12-23 13:50:00,237.83,237.97,237.72,237.76,2370.0,226.4936,226.6269,226.3888,226.4269,2370.0
2019-12-23 14:00:00,237.69,237.79,237.41,237.55,4904.0,226.3603,226.4555,226.0936,226.227,4904.0
2019-12-23 14:10:00,237.51,237.55,237.3,237.35,7468.0,226.1889,226.227,225.9889,226.0365,7468.0
2019-12-23 14:20:00,237.37,237.55,237.3,237.4,2314.0,226.0555,226.227,225.9889,226.0841,2314.0
2019-12-23 14:30:00,237.51,237.56,237.16,237.24,4380.0,226.1889,226.2365,225.8555,225.9317,4380.0
2019-12-23 14:40:00,237.21,237.21,237.01,237.05,2582.0,225.9032,225.9032,225.7127,225.7508,2582.0
2019-12-23 14:50:00,237.07,237.07,236.92,236.92,3314.0,225.7698,225.7698,225.627,225.627,3314.0
2019-12-23 15:00:00,236.91,236.93,236.85,236.9,3212.0,225.6175,225.6365,225.5603,225.6079,3212.0
2019-12-23 15:10:00,236.94,236.96,236.83,236.84,4155.0,225.646,225.6651,225.5413,225.5508,4155.0
2019-12-23 15:20:00,236.81,236.83,236.66,236.73,6133.0,225.5222,225.5413,225.3794,225.446,6133.0
2019-12-23 15:30:00,236.72,237.24,236.7,237.03,12413.0,225.4365,225.9317,225.4175,225.7317,12413.0
2019-12-23 15:40:00,237.02,237.03,236.8,236.8,7080.0,225.7222,225.7317,225.5127,225.5127,7080.0
2019-12-23 15:50:00,236.77,237.09,236.75,237.01,54620.0,225.4841,225.7889,225.4651,225.7127,54620.0
2019-12-24 09:30:00,237.35,238.33,236.55,236.74,8640.0,226.0365,226.9698,225.2746,225.4556,8640.0
2019-12-24 09:40:00,236.74,236.75,236.18,236.18,2647.0,225.4556,225.4651,224.9223,224.9223,2647.0
2019-12-24 09:50:00,236.46,236.63,236.09,236.57,1900.0,225.1889,225.3508,224.8365,225.2937,1900.0
2019-12-24 10:00:00,236.83,237.62,236.75,237.62,4313.0,225.5413,226.2936,225.4651,226.2936,4313.0
2019-12-24 10:10:00,237.57,237.58,237.39,237.39,3021.0,226.246,226.2555,226.0746,226.0746,3021.0
2019-12-24 10:20:00,237.42,237.59,237.35,237.55,2313.0,226.1031,226.265,226.0365,226.227,2313.0
2019-12-24 10:30:00,237.62,238.07,237.62,237.96,3681.0,226.2936,226.7222,226.2936,226.6174,3681.0
2019-12-24 10:40:00,237.94,237.94,237.62,237.72,2170.0,226.5984,226.5984,226.2936,226.3888,2170.0
2019-12-24 10:50:00,238.0,238.17,237.93,238.13,2313.0,226.6555,226.8174,226.5888,226.7793,2313.0
2019-12-24 11:00:00,238.13,238.21,237.94,238.16,3821.0,226.7793,226.8555,226.5984,226.8079,3821.0
2019-12-24 11:10:00,238.15,238.5,238.15,238.41,5050.0,226.7984,227.1317,226.7984,227.046,5050.0
2019-12-24 11:20:00,238.42,238.44,238.22,238.25,4389.0,227.0555,227.0745,226.865,226.8936,4389.0
2019-12-24 11:30:00,238.27,238.3,237.96,238.22,4275.0,226.9126,226.9412,226.6174,226.865,4275.0
2019-12-24 11:40:00,238.3,238.36,238.23,238.32,2610.0,226.9412,226.9983,226.8745,226.9602,2610.0
2019-12-24 11:50:00,238.26,238.48,238.26,238.27,1700.0,226.9031,227.1126,226.9031,226.9126,1700.0
2019-12-24 12:00:00,238.24,238.39,238.23,238.26,3005.0,226.8841,227.0269,226.8745,226.9031,3005.0
2019-12-24 12:10:00,238.23,238.42,238.18,238.27,4877.0,226.8745,227.0555,226.8269,226.9126,4877.0
2019-12-24 12:20:00,238.28,238.28,238.05,238.17,2345.0,226.9222,226.9222,226.7031,226.8174,2345.0
2019-12-24 12:30:00,238.2,238.47,238.11,238.43,6099.0,226.846,227.1031,226.7603,227.065,6099.0
2019-12-24 12:40:00,238.43,238.48,238.1,238.14,2861.0,227.065,227.1126,226.7507,226.7888,2861.0
2019-12-24 12:50:00,238.16,238.21,238.02,238.09,9234.0,226.8079,226.8555,226.6745,226.7412,9234.0
2019-12-26 09:30:00,238.76,239.86,238.6,238.85,4066.0,227.3793,228.4268,227.2269,227.465,4066.0
2019-12-26 09:40:00,238.96,239.11,238.79,238.87,2313.0,227.5697,227.7126,227.4078,227.484,2313.0
2019-12-26 09:50:00,238.94,238.98,238.78,238.89,1400.0,227.5507,227.5888,227.3983,227.5031,1400.0
2019-12-26 10:00:00,238.98,239.38,238.98,239.31,2715.0,227.5888,227.9697,227.5888,227.9031,2715.0
2019-12-26 10:10:00,239.33,239.33,239.3,239.3,200.0,227.9221,227.9221,227.8935,227.8935,200.0
2019-12-26 10:20:00,239.3,239.4,239.17,239.35,1384.0,227.8935,227.9888,227.7697,227.9412,1384.0
2019-12-26 10:30:00,239.35,239.35,239.06,239.11,797.0,227.9412,227.9412,227.665,227.7126,797.0
2019-12-26 10:40:00,239.12,239.12,238.92,239.0,4175.0,227.7221,227.7221,227.5316,227.6078,4175.0
2019-12-26 10:50:00,239.05,239.1,238.91,239.1,700.0,227.6555,227.7031,227.5221,227.7031,700.0
2019-12-26 11:00:00,239.1,239.19,239.01,239.19,4739.0,227.7031,227.7888,227.6174,227.7888,4739.0
2019-12-26 11:10:00,239.17,239.19,239.0,239.19,3022.0,227.7697,227.7888,227.6078,227.7888,3022.0
2019-12-26 11:20:00,239.31,239.32,239.08,239.13,1261.0,227.9031,227.9126,227.684,227.7316,1261.0
2019-12-26 11:30:00,239.16,239.16,238.95,238.95,2659.0,227.7602,227.7602,227.5602,227.5602,2659.0
2019-12-26 11:40:00,238.97,239.06,238.93,238.93,4081.0,227.5793,227.665,227.5412,227.5412,4081.0
2019-12-26 11:50:00,239.0,239.11,238.91,238.91,2114.0,227.6078,227.7126,227.5221,227.5221,2114.0
2019-12-26 12:00:00,238.81,238.89,238.5,238.61,3149.0,227.4269,227.5031,227.1317,227.2364,3149.0
2019-12-26 12:10:00,238.61,238.62,238.5,238.58,1392.0,227.2364,227.2459,227.1317,227.2079,1392.0
2019-12-26 12:20:00,238.67,238.67,238.17,238.42,6415.0,227.2936,227.2936,226.8174,227.0555,6415.0
2019-12-26 12:30:00,238.5,238.51,238.41,238.41,990.0,227.1317,227.1412,227.046,227.046,990.0
2019-12-26 12:40:00,238.48,238.55,238.39,238.4,1145.0,227.1126,227.1793,227.0269,227.0364,1145.0
2019-12-26 12:50:00,238.48,238.57,238.47,238.57,900.0,227.1126,227.1983,227.1031,227.1983,900.0
2019-12-26 13:00:00,238.61,238.75,238.59,238.71,1881.0,227.2364,227.3698,227.2174,227.3317,1881.0
2019-12-26 13:10:00,238.69,238.69,238.3,238.58,3837.0,227.3126,227.3126,226.9412,227.2079,3837.0
2019-12-26 13:20:00,238.72,238.78,238.66,238.78,2200.0,227.3412,227.3983,227.284,227.3983,2200.0
2019-12-26 13:30:00,238.78,238.86,238.78,238.82,1000.0,227.3983,227.4745,227.3983,227.4364,1000.0
2019-12-26 13:40:00,238.82,238.82,238.69,238.75,911.0,227.4364,227.4364,227.3126,227.3698,911.0
2019-12-26 13:50:00,238.72,238.86,238.66,238.67,2999.0,227.3412,227.4745,227.284,227.2936,2999.0
2019-12-26 14:00:00,238.69,238.74,238.54,238.72,2165.0,227.3126,227.3602,227.1698,227.3412,2165.0
2019-12-26 14:10:00,238.73,238.78,238.7,238.76,1100.0,227.3507,227.3983,227.3221,227.3793,1100.0
2019-12-26 14:20:00,238.73,238.73,238.56,238.59,1300.0,227.3507,227.3507,227.1888,227.2174,1300.0
2019-12-26 14:30:00,238.57,238.73,238.57,238.63,1161.0,227.1983,227.3507,227.1983,227.2555,1161.0
2019-12-26 14:40:00,238.65,238.68,238.46,238.52,2997.0,227.2745,227.3031,227.0936,227.1507,2997.0
2019-12-26 14:50:00,238.54,238.67,238.51,238.62,2304.0,227.1698,227.2936,227.1412,227.2459,2304.0
2019-12-26 15:00:00,238.65,238.67,238.59,238.61,1531.0,227.2745,227.2936,227.2174,227.2364,1531.0
2019-12-26 15:10:00,238.64,238.64,238.54,238.58,2195.0,227.265,227.265,227.1698,227.2079,2195.0
2019-12-26 15:20:00,238.56,238.58,238.25,238.42,3908.0,227.1888,227.2079,226.8936,227.0555,3908.0
2019-12-26 15:30:00,238.47,238.49,238.16,238.23,5972.0,227.1031,227.1221,226.8079,226.8745,5972.0
2019-12-26 15:40:00,238.23,238.54,238.19,238.5,5745.0,226.8745,227.1698,226.8364,227.1317,5745.0
2019-12-26 15:50:00,238.49,239.08,238.43,239.05,18555.0,227.1221,227.684,227.065,227.6555,18555.0
2019-12-27 09:30:00,239.81,239.81,238.88,239.12,5922.0,228.3792,228.3792,227.4936,227.7221,5922.0
2019-12-27 09:40:00,239.09,239.25,238.47,238.47,4006.0,227.6935,227.8459,227.1031,227.1031,4006.0
2019-12-27 09:50:00,238.43,238.64,238.19,238.31,6538.0,227.065,227.265,226.8364,226.9507,6538.0
2019-12-27 10:00:00,238.42,239.32,238.41,239.12,5602.0,227.0555,227.9126,227.046,227.7221,5602.0
2019-12-27 10:10:00,239.21,239.35,239.05,239.27,8100.0,227.8078,227.9412,227.6555,227.865,8100.0
2019-12-27 10:20:00,239.28,239.41,239.22,239.39,2933.0,227.8745,227.9983,227.8173,227.9792,2933.0
2019-12-27 10:30:00,239.39,239.57,239.33,239.55,6559.0,227.9792,228.1507,227.9221,228.1316,6559.0
2019-12-27 10:40:00,239.59,239.89,239.59,239.74,4503.0,228.1697,228.4554,228.1697,228.3126,4503.0
2019-12-27 10:50:00,239.74,240.15,239.74,240.06,2400.0,228.3126,228.703,228.3126,228.6173,2400.0
2019-12-27 11:00:00,240.18,240.22,239.87,239.97,3900.0,228.7316,228.7697,228.4364,228.5316,3900.0
2019-12-27 11:10:00,240.08,240.08,239.69,239.69,3571.0,228.6364,228.6364,228.2649,228.2649,3571.0
2019-12-27 11:20:00,239.64,240.01,239.62,239.87,2660.0,228.2173,228.5697,228.1983,228.4364,2660.0
2019-12-27 11:30:00,239.97,240.14,239.9,240.12,2785.0,228.5316,228.6935,228.4649,228.6744,2785.0
2019-12-27 11:40:00,240.28,240.31,240.1,240.14,1900.0,228.8268,228.8554,228.6554,228.6935,1900.0
2019-12-27 11:50:00,240.06,240.15,239.96,240.06,1821.0,228.6173,228.703,228.5221,228.6173,1821.0
2019-12-27 12:00:00,240.06,240.06,239.61,239.74,2443.0,228.6173,228.6173,228.1888,228.3126,2443.0
2019-12-27 12:10:00,239.9,240.29,239.9,240.06,2341.0,228.4649,228.8363,228.4649,228.6173,2341.0
2019-12-27 12:20:00,240.03,240.03,239.67,239.81,2600.0,228.5887,228.5887,228.2459,228.3792,2600.0
2019-12-27 12:30:00,239.93,239.93,239.51,239.51,1600.0,228.4935,228.4935,228.0935,228.0935,1600.0
2019-12-27 12:40:00,239.59,239.71,239.42,239.66,3113.0,228.1697,228.284,228.0078,228.2364,3113.0
2019-12-27 12:50:00,239.72,239.83,239.62,239.81,3159.0,228.2935,228.3983,228.1983,228.3792,3159.0
2019-12-27 13:00:00,239.81,239.84,239.66,239.75,2215.0,228.3792,228.4078,228.2364,228.3221,2215.0
2019-12-27 13:10:00,239.75,239.79,239.62,239.62,1700.0,228.3221,228.3602,228.1983,228.1983,1700.0
2019-12-27 13:20:00,239.84,239.84,239.48,239.48,1900.0,228.4078,228.4078,228.065,228.065,1900.0
2019-12-27 13:30:00,239.49,239.53,239.41,239.46,1100.0,228.0745,228.1126,227.9983,228.0459,1100.0
2019-12-27 13:40:00,239.5,239.5,239.4,239.44,1902.0,228.084,228.084,227.9888,228.0269,1902.0
2019-12-27 13:50:00,239.44,239.44,239.16,239.31,1811.0,228.0269,228.0269,227.7602,227.9031,1811.0
2019-12-27 14:00:00,239.46,239.81,239.46,239.77,3923.0,228.0459,228.3792,228.0459,228.3411,3923.0
2019-12-27 14:10:00,239.8,239.88,239.71,239.74,4500.0,228.3697,228.4459,228.284,228.3126,4500.0
2019-12-27 14:20:00,239.87,239.87,239.72,239.84,2217.0,228.4364,228.4364,228.2935,228.4078,2217.0
2019-12-27 14:30:00,239.84,239.98,239.76,239.98,1379.0,228.4078,228.5411,228.3316,228.5411,1379.0
2019-12-27 14:40:00,240.02,240.04,239.96,240.04,1734.0,228.5792,228.5983,228.5221,228.5983,1734.0
2019-12-27 14:50:00,240.07,240.16,239.76,239.87,3174.0,228.6268,228.7125,228.3316,228.4364,3174.0
2019-12-27 15:00:00,239.82,239.83,239.36,239.37,4365.0,228.3887,228.3983,227.9507,227.9602,4365.0
2019-12-27 15:10:00,239.43,239.79,239.43,239.79,2939.0,228.0173,228.3602,228.0173,228.3602,2939.0
2019-12-27 15:20:00,239.74,239.85,239.64,239.69,2000.0,228.3126,228.4173,228.2173,228.2649,2000.0
2019-12-27 15:30:00,239.72,239.73,239.58,239.58,6422.0,228.2935,228.303,228.1602,228.1602,6422.0
2019-12-27 15:40:00,239.61,239.61,239.05,239.05,7325.0,228.1888,228.1888,227.6555,227.6555,7325.0
2019-12-27 15:50:00,239.03,239.3,238.8,239.3,24280.0,227.6364,227.8935,227.4174,227.8935,24280.0
2019-12-30 09:30:00,239.02,239.34,237.54,237.58,9048.0,227.6269,227.9316,226.2174,226.2555,9048.0
2019-12-30 09:40:00,237.67,237.9,236.37,236.4,4849.0,226.3412,226.5603,225.1032,225.1318,4849.0
2019-12-30 09:50:00,236.06,236.73,236.06,236.23,5342.0,224.808,225.446,224.808,224.9699,5342.0
2019-12-30 10:00:00,236.56,237.22,236.54,237.1,2800.0,225.2841,225.9127,225.2651,225.7984,2800.0
2019-12-30 10:10:00,236.91,237.09,236.49,237.06,5945.0,225.6175,225.7889,225.2175,225.7603,5945.0
2019-12-30 10:20:00,237.08,237.45,236.78,237.08,5957.0,225.7794,226.1317,225.4937,225.7794,5957.0
2019-12-30 10:30:00,237.22,237.56,237.12,237.5,2400.0,225.9127,226.2365,225.8174,226.1793,2400.0
2019-12-30 10:40:00,237.71,238.06,237.7,238.06,1980.0,226.3793,226.7126,226.3698,226.7126,1980.0
2019-12-30 10:50:00,237.99,238.11,237.63,238.11,3050.0,226.646,226.7603,226.3031,226.7603,3050.0
2019-12-30 11:00:00,237.93,237.93,237.31,237.41,4475.0,226.5888,226.5888,225.9984,226.0936,4475.0
2019-12-30 11:10:00,237.43,237.56,237.32,237.33,3869.0,226.1127,226.2365,226.0079,226.0174,3869.0
2019-12-30 11:20:00,237.36,237.59,237.22,237.3,2925.0,226.046,226.265,225.9127,225.9889,2925.0
2019-12-30 11:30:00,237.22,237.29,237.22,237.29,600.0,225.9127,225.9793,225.9127,225.9793,600.0
2019-12-30 11:40:00,237.53,238.02,237.53,237.77,3401.0,226.2079,226.6745,226.2079,226.4365,3401.0
2019-12-30 11:50:00,237.79,237.89,237.63,237.64,4719.0,226.4555,226.5507,226.3031,226.3127,4719.0
2019-12-30 12:00:00,237.72,237.96,237.66,237.71,2980.0,226.3888,226.6174,226.3317,226.3793,2980.0
2019-12-30 12:10:00,237.81,237.88,237.67,237.88,1794.0,226.4746,226.5412,226.3412,226.5412,1794.0
2019-12-30 12:20:00,237.94,238.19,237.87,238.19,1901.0,226.5984,226.8364,226.5317,226.8364,1901.0
2019-12-30 12:30:00,238.17,238.53,238.17,238.45,9878.0,226.8174,227.1602,226.8174,227.0841,9878.0
2019-12-30 12:40:00,238.46,238.65,238.4,238.41,3429.0,227.0936,227.2745,227.0364,227.046,3429.0
2019-12-30 12:50:00,238.41,238.44,238.26,238.27,1408.0,227.046,227.0745,226.9031,226.9126,1408.0
2019-12-30 13:00:00,238.17,238.18,237.98,237.98,1469.0,226.8174,226.8269,226.6365,226.6365,1469.0
2019-12-30 13:10:00,238.09,238.18,238.04,238.04,1804.0,226.7412,226.8269,226.6936,226.6936,1804.0
2019-12-30 13:20:00,238.07,238.08,237.96,238.0,2669.0,226.7222,226.7317,226.6174,226.6555,2669.0
2019-12-30 13:30:00,237.94,238.0,237.78,238.0,2036.0,226.5984,226.6555,226.446,226.6555,2036.0
2019-12-30 13:40:00,238.06,238.07,237.82,237.82,2100.0,226.7126,226.7222,226.4841,226.4841,2100.0
2019-12-30 13:50:00,237.91,238.15,237.91,238.04,3801.0,226.5698,226.7984,226.5698,226.6936,3801.0
2019-12-30 14:00:00,237.87,237.87,237.54,237.54,2700.0,226.5317,226.5317,226.2174,226.2174,2700.0
2019-12-30 14:10:00,237.48,237.78,237.48,237.7,3720.0,226.1603,226.446,226.1603,226.3698,3720.0
2019-12-30 14:20:00,237.65,237.65,237.57,237.59,1342.0,226.3222,226.3222,226.246,226.265,1342.0
2019-12-30 14:30:00,237.61,237.61,237.52,237.54,1220.0,226.2841,226.2841,226.1984,226.2174,1220.0
2019-12-30 14:40:00,237.54,237.74,237.54,237.74,2700.0,226.2174,226.4079,226.2174,226.4079,2700.0
2019-12-30 14:50:00,237.76,237.78,237.58,237.63,2530.0,226.4269,226.446,226.2555,226.3031,2530.0
2019-12-30 15:00:00,237.64,237.98,237.59,237.98,2501.0,226.3127,226.6365,226.265,226.6365,2501.0
2019-12-30 15:10:00,238.02,238.11,237.95,238.07,1904.0,226.6745,226.7603,226.6079,226.7222,1904.0
2019-12-30 15:20:00,238.14,238.14,237.92,237.93,3029.0,226.7888,226.7888,226.5793,226.5888,3029.0
2019-12-30 15:30:00,237.96,238.02,237.63,237.71,10076.0,226.6174,226.6745,226.3031,226.3793,10076.0
2019-12-30 15:40:00,237.73,237.74,237.53,237.68,6433.0,226.3984,226.4079,226.2079,226.3508,6433.0
2019-12-30 15:50:00,237.64,237.7,237.33,237.66,26547.0,226.3127,226.3698,226.0174,226.3317,26547.0
2019-12-31 09:30:00,236.85,238.28,236.85,238.28,8078.0,225.5603,226.9222,225.5603,226.9222,8078.0
2019-12-31 09:40:00,238.35,238.7,238.07,238.68,4087.0,226.9888,227.3221,226.7222,227.3031,4087.0
2019-12-31 09:50:00,238.52,238.52,237.69,237.92,4073.0,227.1507,227.1507,226.3603,226.5793,4073.0
2019-12-31 10:00:00,238.07,238.16,237.78,238.0,3052.0,226.7222,226.8079,226.446,226.6555,3052.0
2019-12-31 10:10:00,238.0,238.13,237.7,238.13,7429.0,226.6555,226.7793,226.3698,226.7793,7429.0
2019-12-31 10:20:00,238.04,238.44,238.04,238.18,3413.0,226.6936,227.0745,226.6936,226.8269,3413.0
2019-12-31 10:30:00,238.08,238.08,237.58,237.76,2930.0,226.7317,226.7317,226.2555,226.4269,2930.0
2019-12-31 10:40:00,237.67,237.8,237.21,237.49,2210.0,226.3412,226.465,225.9032,226.1698,2210.0
2019-12-31 10:50:00,237.4,237.4,236.71,236.71,4678.0,226.0841,226.0841,225.427,225.427,4678.0
2019-12-31 11:00:00,236.8,237.01,236.66,236.89,5708.0,225.5127,225.7127,225.3794,225.5984,5708.0
2019-12-31 11:10:00,236.89,236.91,236.73,236.82,2100.0,225.5984,225.6175,225.446,225.5317,2100.0
2019-12-31 11:20:00,236.89,237.05,236.81,237.04,1335.0,225.5984,225.7508,225.5222,225.7413,1335.0
2019-12-31 11:30:00,237.04,237.04,236.95,237.03,1505.0,225.7413,225.7413,225.6556,225.7317,1505.0
2019-12-31 11:40:00,237.03,237.31,236.99,237.12,1685.0,225.7317,225.9984,225.6936,225.8174,1685.0
2019-12-31 11:50:00,236.88,237.04,236.73,236.8,5790.0,225.5889,225.7413,225.446,225.5127,5790.0
2019-12-31 12:00:00,236.69,236.8,236.63,236.79,2550.0,225.4079,225.5127,225.3508,225.5032,2550.0
2019-12-31 12:10:00,236.87,236.98,236.8,236.84,1722.0,225.5794,225.6841,225.5127,225.5508,1722.0
2019-12-31 12:20:00,236.87,237.08,236.87,237.0,2114.0,225.5794,225.7794,225.5794,225.7032,2114.0
2019-12-31 12:30:00,237.0,237.0,236.78,236.91,700.0,225.7032,225.7032,225.4937,225.6175,700.0
2019-12-31 12:40:00,236.99,237.01,236.83,236.9,2609.0,225.6936,225.7127,225.5413,225.6079,2609.0
2019-12-31 12:50:00,236.87,237.02,236.84,236.88,5377.0,225.5794,225.7222,225.5508,225.5889,5377.0
2019-12-31 13:00:00,236.91,236.99,236.86,236.91,3990.0,225.6175,225.6936,225.5698,225.6175,3990.0
2019-12-31 13:10:00,236.97,236.97,236.76,236.89,2006.0,225.6746,225.6746,225.4746,225.5984,2006.0
2019-12-31 13:20:00,236.94,236.96,236.86,236.89,2668.0,225.646,225.6651,225.5698,225.5984,2668.0
2019-12-31 13:30:00,236.94,237.01,236.88,236.95,5621.0,225.646,225.7127,225.5889,225.6556,5621.0
2019-12-31 13:40:00,237.0,237.0,236.7,236.8,6885.0,225.7032,225.7032,225.4175,225.5127,6885.0
2019-12-31 13:50:00,236.85,236.94,236.79,236.79,3400.0,225.5603,225.646,225.5032,225.5032,3400.0
2019-12-31 14:00:00,236.78,236.94,236.7,236.9,5735.0,225.4937,225.646,225.4175,225.6079,5735.0
2019-12-31 14:10:00,236.92,236.96,236.75,236.87,5576.0,225.627,225.6651,225.4651,225.5794,5576.0
2019-12-31 14:20:00,236.84,237.12,236.78,236.95,22743.0,225.5508,225.8174,225.4937,225.6556,22743.0
2019-12-31 14:30:00,236.98,237.0,236.73,236.73,5474.0,225.6841,225.7032,225.446,225.446,5474.0
2019-12-31 14:40:00,236.75,236.77,236.57,236.62,3401.0,225.4651,225.4841,225.2937,225.3413,3401.0
2019-12-31 14:50:00,236.62,236.62,236.44,236.59,5548.0,225.3413,225.3413,225.1699,225.3127,5548.0
2019-12-31 15:00:00,236.59,236.64,236.37,236.56,5630.0,225.3127,225.3603,225.1032,225.2841,5630.0
2019-12-31 15:10:00,236.51,236.86,236.51,236.84,3545.0,225.2365,225.5698,225.2365,225.5508,3545.0
2019-12-31 15:20:00,236.87,236.99,236.82,236.93,7279.0,225.5794,225.6936,225.5317,225.6365,7279.0
2019-12-31 15:30:00,236.91,237.0,236.73,236.75,18431.0,225.6175,225.7032,225.446,225.4651,18431.0
2019-12-31 15:40:00,236.79,237.04,236.77,236.85,17613.0,225.5032,225.7413,225.4841,225.5603,17613.0
2019-12-31 15:50:00,236.95,237.39,236.77,237.39,96481.0,225.6556,226.0746,225.4841,226.0746,96481.0
2020-01-02 09:30:00,238.68,239.57,238.01,239.02,33523.0,227.3031,228.1507,226.665,227.6269,33523.0
2020-01-02 09:40:00,239.02,239.84,238.87,239.59,7614.0,227.6269,228.4078,227.484,228.1697,7614.0
2020-01-02 09:50:00,239.76,240.03,239.56,239.75,8185.0,228.3316,228.5887,228.1411,228.3221,8185.0
2020-01-02 10:00:00,239.62,239.82,239.42,239.68,13079.0,228.1983,228.3887,228.0078,228.2554,13079.0
2020-01-02 10:10:00,239.69,239.69,238.81,239.11,3400.0,228.2649,228.2649,227.4269,227.7126,3400.0
2020-01-02 10:20:00,239.14,239.5,239.06,239.5,4300.0,227.7412,228.084,227.665,228.084,4300.0
2020-01-02 10:30:00,239.5,239.6,239.28,239.45,6370.0,228.084,228.1792,227.8745,228.0364,6370.0
2020-01-02 10:40:00,239.45,239.52,239.15,239.19,7851.0,228.0364,228.103,227.7507,227.7888,7851.0
2020-01-02 10:50:00,239.19,239.69,239.1,239.68,10484.0,227.7888,228.2649,227.7031,228.2554,10484.0
2020-01-02 11:00:00,239.8,240.65,239.75,240.65,14134.0,228.3697,229.1792,228.3221,229.1792,14134.0
2020-01-02 11:10:00,240.7,240.88,240.53,240.72,7310.0,229.2268,229.3982,229.0649,229.2458,7310.0
2020-01-02 11:20:00,240.71,240.88,240.52,240.54,7141.0,229.2363,229.3982,229.0554,229.0744,7141.0
2020-01-02 11:30:00,240.54,240.58,239.85,240.23,5300.0,229.0744,229.1125,228.4173,228.7792,5300.0
2020-01-02 11:40:00,240.36,240.54,240.31,240.44,3500.0,228.903,229.0744,228.8554,228.9792,3500.0
2020-01-02 11:50:00,240.47,240.8,240.39,240.56,5883.0,229.0078,229.322,228.9316,229.0935,5883.0
2020-01-02 12:00:00,240.57,240.59,239.94,239.94,6205.0,229.103,229.122,228.503,228.503,6205.0
2020-01-02 12:10:00,239.98,240.49,239.97,240.32,11683.0,228.5411,229.0268,228.5316,228.8649,11683.0
2020-01-02 12:20:00,240.26,240.51,240.13,240.43,4078.0,228.8078,229.0459,228.684,228.9697,4078.0
2020-01-02 12:30:00,240.48,240.5,240.26,240.41,4801.0,229.0173,229.0363,228.8078,228.9506,4801.0
2020-01-02 12:40:00,240.68,240.87,240.66,240.83,2310.0,229.2078,229.3887,229.1887,229.3506,2310.0
2020-01-02 12:50:00,240.79,241.07,240.79,240.88,5005.0,229.3125,229.5792,229.3125,229.3982,5005.0
2020-01-02 13:00:00,240.84,240.84,240.69,240.75,3203.0,229.3601,229.3601,229.2173,229.2744,3203.0
2020-01-02 13:10:00,240.71,240.71,240.57,240.59,1300.0,229.2363,229.2363,229.103,229.122,1300.0
2020-01-02 13:20:00,240.64,240.75,240.57,240.69,3430.0,229.1697,229.2744,229.103,229.2173,3430.0
2020-01-02 13:30:00,240.68,240.68,240.3,240.46,5046.0,229.2078,229.2078,228.8459,228.9982,5046.0
2020-01-02 13:40:00,240.41,240.46,240.35,240.35,3503.0,228.9506,228.9982,228.8935,228.8935,3503.0
2020-01-02 13:50:00,240.35,240.62,240.33,240.62,27873.0,228.8935,229.1506,228.8744,229.1506,27873.0
2020-01-02 14:00:00,240.61,240.84,240.53,240.82,22707.0,229.1411,229.3601,229.0649,229.3411,22707.0
2020-01-02 14:10:00,240.78,240.97,240.69,240.96,16426.0,229.303,229.4839,229.2173,229.4744,16426.0
2020-01-02 14:20:00,240.99,241.06,240.88,240.94,10335.0,229.503,229.5696,229.3982,229.4554,10335.0
2020-01-02 14:30:00,240.94,241.12,240.85,240.85,9117.0,229.4554,229.6268,229.3697,229.3697,9117.0
2020-01-02 14:40:00,240.83,241.09,240.81,241.03,11310.0,229.3506,229.5982,229.3316,229.5411,11310.0
2020-01-02 14:50:00,241.0,241.06,240.86,240.91,8714.0,229.5125,229.5696,229.3792,229.4268,8714.0
2020-01-02 15:00:00,240.91,240.92,240.82,240.88,6325.0,229.4268,229.4363,229.3411,229.3982,6325.0
2020-01-02 15:10:00,240.91,240.99,240.82,240.9,8203.0,229.4268,229.503,229.3411,229.4173,8203.0
2020-01-02 15:20:00,240.91,240.95,240.81,240.88,6400.0,229.4268,229.4649,229.3316,229.3982,6400.0
2020-01-02 15:30:00,240.9,241.2,240.84,241.07,25111.0,229.4173,229.703,229.3601,229.5792,25111.0
2020-01-02 15:40:00,241.08,241.12,240.88,240.94,22834.0,229.5887,229.6268,229.3982,229.4554,22834.0
2020-01-02 15:50:00,240.96,241.73,240.94,241.73,53062.0,229.4744,230.2077,229.4554,230.2077,53062.0
2020-01-03 09:30:00,238.82,239.76,238.56,239.76,13534.0,227.4364,228.3316,227.1888,228.3316,13534.0
2020-01-03 09:40:00,239.54,240.1,239.54,240.01,6419.0,228.1221,228.6554,228.1221,228.5697,6419.0
2020-01-03 09:50:00,240.02,240.94,239.99,240.85,5680.0,228.5792,229.4554,228.5506,229.3697,5680.0
2020-01-03 10:00:00,240.8,240.87,240.14,240.68,7431.0,229.322,229.3887,228.6935,229.2078,7431.0
2020-01-03 10:10:00,240.95,240.99,240.55,240.55,3163.0,229.4649,229.503,229.084,229.084,3163.0
2020-01-03 10:20:00,240.63,241.0,240.42,241.0,2973.0,229.1601,229.5125,228.9601,229.5125,2973.0
2020-01-03 10:30:00,241.32,241.38,240.96,241.04,2419.0,229.8172,229.8744,229.4744,229.5506,2419.0
2020-01-03 10:40:00,241.26,241.61,241.26,241.42,2330.0,229.7601,230.0934,229.7601,229.9125,2330.0
2020-01-03 10:50:00,241.3,241.56,241.17,241.28,3474.0,229.7982,230.0458,229.6744,229.7792,3474.0
2020-01-03 11:00:00,241.1,241.36,240.98,241.0,6293.0,229.6077,229.8553,229.4935,229.5125,6293.0
2020-01-03 11:10:00,240.92,241.19,240.84,241.05,5985.0,229.4363,229.6934,229.3601,229.5601,5985.0
2020-01-03 11:20:00,241.21,241.35,241.07,241.13,11805.0,229.7125,229.8458,229.5792,229.6363,11805.0
2020-01-03 11:30:00,241.23,241.42,241.18,241.3,13964.0,229.7315,229.9125,229.6839,229.7982,13964.0
2020-01-03 11:40:00,241.33,241.33,241.01,241.04,4555.0,229.8268,229.8268,229.522,229.5506,4555.0
2020-01-03 11:50:00,240.93,241.33,240.89,241.17,4913.0,229.4458,229.8268,229.4077,229.6744,4913.0
2020-01-03 12:00:00,241.33,241.38,241.12,241.12,7651.0,229.8268,229.8744,229.6268,229.6268,7651.0
2020-01-03 12:10:00,241.12,241.16,240.91,240.92,1300.0,229.6268,229.6649,229.4268,229.4363,1300.0
2020-01-03 12:20:00,241.21,241.22,241.03,241.03,3685.0,229.7125,229.722,229.5411,229.5411,3685.0
2020-01-03 12:30:00,241.01,241.05,240.94,241.02,3046.0,229.522,229.5601,229.4554,229.5315,3046.0
2020-01-03 12:40:00,241.01,241.31,240.77,241.31,20431.0,229.522,229.8077,229.2935,229.8077,20431.0
2020-01-03 12:50:00,241.35,241.38,241.2,241.31,3433.0,229.8458,229.8744,229.703,229.8077,3433.0
2020-01-03 13:00:00,241.31,241.31,241.18,241.26,2971.0,229.8077,229.8077,229.6839,229.7601,2971.0
2020-01-03 13:10:00,241.21,241.31,241.09,241.09,2805.0,229.7125,229.8077,229.5982,229.5982,2805.0
2020-01-03 13:20:00,241.06,241.11,241.0,241.03,5784.0,229.5696,229.6173,229.5125,229.5411,5784.0
2020-01-03 13:30:00,241.08,241.09,240.09,240.09,4860.0,229.5887,229.5982,228.6459,228.6459,4860.0
2020-01-03 13:40:00,240.63,240.75,240.52,240.75,700.0,229.1601,229.2744,229.0554,229.2744,700.0
2020-01-03 13:50:00,240.81,240.81,240.53,240.58,1573.0,229.3316,229.3316,229.0649,229.1125,1573.0
2020-01-03 14:00:00,240.58,240.61,240.22,240.22,2574.0,229.1125,229.1411,228.7697,228.7697,2574.0
2020-01-03 14:10:00,240.22,240.59,240.22,240.59,2008.0,228.7697,229.122,228.7697,229.122,2008.0
2020-01-03 14:20:00,240.59,240.87,240.52,240.87,3526.0,229.122,229.3887,229.0554,229.3887,3526.0
2020-01-03 14:30:00,240.87,241.08,240.76,241.08,1511.0,229.3887,229.5887,229.2839,229.5887,1511.0
2020-01-03 14:40:00,241.09,241.21,241.06,241.09,2100.0,229.5982,229.7125,229.5696,229.5982,2100.0
2020-01-03 14:50:00,241.11,241.32,241.1,241.17,5392.0,229.6173,229.8172,229.6077,229.6744,5392.0
2020-01-03 15:00:00,241.18,241.31,241.15,241.21,11945.0,229.6839,229.8077,229.6554,229.7125,11945.0
2020-01-03 15:10:00,241.18,241.31,241.07,241.11,3010.0,229.6839,229.8077,229.5792,229.6173,3010.0
2020-01-03 15:20:00,241.16,241.26,240.9,240.93,5859.0,229.6649,229.7601,229.4173,229.4458,5859.0
2020-01-03 15:30:00,240.98,241.15,240.81,241.05,9301.0,229.4935,229.6554,229.3316,229.5601,9301.0
2020-01-03 15:40:00,241.0,241.28,240.93,241.12,5426.0,229.5125,229.7792,229.4458,229.6268,5426.0
2020-01-03 15:50:00,241.02,241.38,241.02,241.22,44885.0,229.5315,229.8744,229.5315,229.722,44885.0
2020-01-06 09:30:00,239.67,240.82,239.24,239.24,8179.0,228.2459,229.3411,227.8364,227.8364,8179.0
2020-01-06 09:40:00,239.45,239.85,239.38,239.5,3240.0,228.0364,228.4173,227.9697,228.084,3240.0
2020-01-06 09:50:00,239.79,239.97,239.34,239.89,4063.0,228.3602,228.5316,227.9316,228.4554,4063.0
2020-01-06 10:00:00,239.8,240.12,239.65,239.95,2621.0,228.3697,228.6744,228.2269,228.5126,2621.0
2020-01-06 10:10:00,240.06,240.56,240.03,240.56,3709.0,228.6173,229.0935,228.5887,229.0935,3709.0
2020-01-06 10:20:00,240.52,240.54,240.2,240.36,5211.0,229.0554,229.0744,228.7506,228.903,5211.0
2020-01-06 10:30:00,240.48,240.48,240.09,240.25,5846.0,229.0173,229.0173,228.6459,228.7983,5846.0
2020-01-06 10:40:00,240.15,240.55,240.08,240.41,4146.0,228.703,229.084,228.6364,228.9506,4146.0
2020-01-06 10:50:00,240.41,240.42,240.14,240.14,7688.0,228.9506,228.9601,228.6935,228.6935,7688.0
2020-01-06 11:00:00,240.11,240.24,240.11,240.19,3900.0,228.6649,228.7887,228.6649,228.7411,3900.0
2020-01-06 11:10:00,240.26,240.34,239.91,239.92,5100.0,228.8078,228.884,228.4745,228.484,5100.0
2020-01-06 11:20:00,239.83,239.95,239.42,239.42,12113.0,228.3983,228.5126,228.0078,228.0078,12113.0
2020-01-06 11:30:00,239.4,239.78,239.38,239.74,7157.0,227.9888,228.3507,227.9697,228.3126,7157.0
2020-01-06 11:40:00,239.75,239.78,239.32,239.38,4481.0,228.3221,228.3507,227.9126,227.9697,4481.0
2020-01-06 11:50:00,239.34,239.62,239.33,239.59,7301.0,227.9316,228.1983,227.9221,228.1697,7301.0
2020-01-06 12:00:00,239.65,239.78,239.47,239.64,4862.0,228.2269,228.3507,228.0554,228.2173,4862.0
2020-01-06 12:10:00,239.68,239.76,239.38,239.47,3970.0,228.2554,228.3316,227.9697,228.0554,3970.0
2020-01-06 12:20:00,239.53,239.79,239.53,239.74,1038.0,228.1126,228.3602,228.1126,228.3126,1038.0
2020-01-06 12:30:00,239.77,239.83,239.75,239.75,1858.0,228.3411,228.3983,228.3221,228.3221,1858.0
2020-01-06 12:40:00,239.76,240.34,239.76,240.25,7667.0,228.3316,228.884,228.3316,228.7983,7667.0
2020-01-06 12:50:00,240.21,240.38,240.2,240.28,1900.0,228.7602,228.9221,228.7506,228.8268,1900.0
2020-01-06 13:00:00,240.3,240.42,240.28,240.37,9425.0,228.8459,228.9601,228.8268,228.9125,9425.0
2020-01-06 13:10:00,240.37,240.38,240.25,240.3,2800.0,228.9125,228.9221,228.7983,228.8459,2800.0
2020-01-06 13:20:00,240.3,240.41,240.23,240.4,3926.0,228.8459,228.9506,228.7792,228.9411,3926.0
2020-01-06 13:30:00,240.35,240.4,240.28,240.39,3575.0,228.8935,228.9411,228.8268,228.9316,3575.0
2020-01-06 13:40:00,240.4,240.4,240.3,240.34,3069.0,228.9411,228.9411,228.8459,228.884,3069.0
2020-01-06 13:50:00,240.29,240.4,240.22,240.29,6901.0,228.8363,228.9411,228.7697,228.8363,6901.0
2020-01-06 14:00:00,240.24,240.42,240.1,240.41,4907.0,228.7887,228.9601,228.6554,228.9506,4907.0
2020-01-06 14:10:00,240.41,240.59,240.33,240.53,8632.0,228.9506,229.122,228.8744,229.0649,8632.0
2020-01-06 14:20:00,240.42,240.51,240.35,240.4,6071.0,228.9601,229.0459,228.8935,228.9411,6071.0
2020-01-06 14:30:00,240.4,240.4,240.35,240.38,8713.0,228.9411,228.9411,228.8935,228.9221,8713.0
2020-01-06 14:40:00,240.39,240.44,240.36,240.36,10380.0,228.9316,228.9792,228.903,228.903,10380.0
2020-01-06 14:50:00,240.33,240.58,240.33,240.54,8494.0,228.8744,229.1125,228.8744,229.0744,8494.0
2020-01-06 15:00:00,240.49,240.62,240.41,240.62,10642.0,229.0268,229.1506,228.9506,229.1506,10642.0
2020-01-06 15:10:00,240.69,240.97,240.67,240.81,5602.0,229.2173,229.4839,229.1982,229.3316,5602.0
2020-01-06 15:20:00,240.84,240.89,240.79,240.89,4483.0,229.3601,229.4077,229.3125,229.4077,4483.0
2020-01-06 15:30:00,240.89,241.03,240.83,240.94,16741.0,229.4077,229.5411,229.3506,229.4554,16741.0
2020-01-06 15:40:00,240.96,241.37,240.74,241.32,32573.0,229.4744,229.8649,229.2649,229.8172,32573.0
2020-01-06 15:50:00,241.4,241.95,241.4,241.87,72203.0,229.8934,230.4172,229.8934,230.341,72203.0
2020-01-07 09:30:00,242.58,245.21,242.0,243.47,36196.0,231.0172,233.5218,230.4648,231.8648,36196.0
2020-01-07 09:40:00,243.21,244.06,243.2,243.58,13178.0,231.6172,232.4266,231.6076,231.9695,13178.0
2020-01-07 09:50:00,243.56,243.57,242.38,242.53,11221.0,231.9505,231.96,230.8267,230.9696,11221.0
2020-01-07 10:00:00,242.64,243.3,242.46,242.46,14847.0,231.0743,231.7029,230.9029,230.9029,14847.0
2020-01-07 10:10:00,242.69,242.7,242.43,242.59,6890.0,231.1219,231.1315,230.8743,231.0267,6890.0
2020-01-07 10:20:00,242.7,242.96,242.29,242.96,5036.0,231.1315,231.3791,230.741,231.3791,5036.0
2020-01-07 10:30:00,242.96,243.03,242.23,242.55,3225.0,231.3791,231.4457,230.6839,230.9886,3225.0
2020-01-07 10:40:00,242.54,242.67,242.23,242.33,12794.0,230.9791,231.1029,230.6839,230.7791,12794.0
2020-01-07 10:50:00,242.31,242.91,242.11,242.84,9284.0,230.7601,231.3315,230.5696,231.2648,9284.0
2020-01-07 11:00:00,242.8,243.13,242.47,242.68,12503.0,231.2267,231.541,230.9124,231.1124,12503.0
2020-01-07 11:10:00,242.75,242.92,242.54,242.73,7518.0,231.1791,231.341,230.9791,231.16,7518.0
2020-01-07 11:20:00,242.73,242.99,242.64,242.81,4600.0,231.16,231.4076,231.0743,231.2362,4600.0
2020-01-07 11:30:00,242.91,243.01,242.56,242.81,4446.0,231.3315,231.4267,230.9981,231.2362,4446.0
2020-01-07 11:40:00,242.9,243.24,242.9,243.08,4421.0,231.3219,231.6457,231.3219,231.4934,4421.0
2020-01-07 11:50:00,243.04,243.25,243.01,243.14,6243.0,231.4553,231.6553,231.4267,231.5505,6243.0
2020-01-07 12:00:00,243.18,243.38,243.07,243.17,12941.0,231.5886,231.7791,231.4838,231.5791,12941.0
2020-01-07 12:10:00,243.21,243.21,243.03,243.09,5293.0,231.6172,231.6172,231.4457,231.5029,5293.0
2020-01-07 12:20:00,243.11,243.24,243.05,243.16,4936.0,231.5219,231.6457,231.4648,231.5695,4936.0
2020-01-07 12:30:00,243.18,243.34,242.98,242.98,9490.0,231.5886,231.741,231.3981,231.3981,9490.0
2020-01-07 12:40:00,242.99,243.12,242.79,242.91,4306.0,231.4076,231.5315,231.2172,231.3315,4306.0
2020-01-07 12:50:00,242.99,243.04,242.87,243.04,5221.0,231.4076,231.4553,231.2934,231.4553,5221.0
2020-01-07 13:00:00,242.94,243.07,242.93,243.02,4987.0,231.36,231.4838,231.3505,231.4362,4987.0
2020-01-07 13:10:00,243.17,243.27,243.04,243.05,2923.0,231.5791,231.6743,231.4553,231.4648,2923.0
2020-01-07 13:20:00,243.12,243.12,242.85,242.87,3263.0,231.5315,231.5315,231.2743,231.2934,3263.0
2020-01-07 13:30:00,242.91,242.94,242.68,242.68,3691.0,231.3315,231.36,231.1124,231.1124,3691.0
2020-01-07 13:40:00,242.67,242.8,242.64,242.73,3264.0,231.1029,231.2267,231.0743,231.16,3264.0
2020-01-07 13:50:00,242.73,242.87,242.58,242.79,3457.0,231.16,231.2934,231.0172,231.2172,3457.0
2020-01-07 14:00:00,242.88,242.88,242.51,242.51,3653.0,231.3029,231.3029,230.9505,230.9505,3653.0
2020-01-07 14:10:00,242.36,242.45,242.12,242.19,2706.0,230.8077,230.8934,230.5791,230.6458,2706.0
2020-01-07 14:20:00,242.12,242.32,242.03,242.24,4616.0,230.5791,230.7696,230.4934,230.6934,4616.0
2020-01-07 14:30:00,242.22,242.3,241.95,241.95,8199.0,230.6744,230.7505,230.4172,230.4172,8199.0
2020-01-07 14:40:00,241.95,241.97,241.79,241.97,3644.0,230.4172,230.4363,230.2648,230.4363,3644.0
2020-01-07 14:50:00,241.96,241.96,241.59,241.68,5327.0,230.4267,230.4267,230.0744,230.1601,5327.0
2020-01-07 15:00:00,241.75,241.91,241.64,241.91,9516.0,230.2268,230.3791,230.122,230.3791,9516.0
2020-01-07 15:10:00,241.9,241.95,241.78,241.95,7783.0,230.3696,230.4172,230.2553,230.4172,7783.0
2020-01-07 15:20:00,241.96,242.0,241.66,241.76,6829.0,230.4267,230.4648,230.141,230.2363,6829.0
2020-01-07 15:30:00,241.81,241.82,241.37,241.4,13194.0,230.2839,230.2934,229.8649,229.8934,13194.0
2020-01-07 15:40:00,241.37,241.48,241.13,241.19,18874.0,229.8649,229.9696,229.6363,229.6934,18874.0
2020-01-07 15:50:00,241.21,241.25,240.81,241.0,65762.0,229.7125,229.7506,229.3316,229.5125,65762.0
2020-01-08 09:30:00,242.05,244.75,242.05,244.43,20566.0,230.5125,233.0838,230.5125,232.779,20566.0
2020-01-08 09:40:00,244.78,245.5,244.46,245.44,10466.0,233.1123,233.798,232.8076,233.7409,10466.0
2020-01-08 09:50:00,245.46,246.56,245.21,245.89,10392.0,233.7599,234.8075,233.5218,234.1694,10392.0
2020-01-08 10:00:00,245.9,246.27,245.81,245.9,11676.0,234.1789,234.5313,234.0932,234.1789,11676.0
2020-01-08 10:10:00,245.8,246.51,245.66,246.42,28135.0,234.0837,234.7599,233.9504,234.6742,28135.0
2020-01-08 10:20:00,246.37,246.77,245.74,245.74,20428.0,234.6265,235.0075,234.0266,234.0266,20428.0
2020-01-08 10:30:00,245.74,246.09,245.71,245.99,8965.0,234.0266,234.3599,233.998,234.2646,8965.0
2020-01-08 10:40:00,246.02,246.23,245.53,245.6,14016.0,234.2932,234.4932,233.8266,233.8932,14016.0
2020-01-08 10:50:00,245.62,245.7,245.06,245.42,7109.0,233.9123,233.9885,233.379,233.7218,7109.0
2020-01-08 11:00:00,245.43,245.69,245.03,245.67,13478.0,233.7313,233.9789,233.3504,233.9599,13478.0
2020-01-08 11:10:00,245.76,246.04,245.75,246.02,10033.0,234.0456,234.3123,234.0361,234.2932,10033.0
2020-01-08 11:20:00,246.0,246.49,245.77,246.36,17807.0,234.2742,234.7408,234.0551,234.617,17807.0
2020-01-08 11:30:00,246.35,246.43,245.65,246.11,13771.0,234.6075,234.6837,233.9409,234.3789,13771.0
2020-01-08 11:40:00,246.34,246.56,246.22,246.47,12668.0,234.598,234.8075,234.4837,234.7218,12668.0
2020-01-08 11:50:00,246.49,246.5,246.0,246.06,4411.0,234.7408,234.7503,234.2742,234.3313,4411.0
2020-01-08 12:00:00,246.28,246.67,246.28,246.67,18572.0,234.5408,234.9122,234.5408,234.9122,18572.0
2020-01-08 12:10:00,246.58,246.64,246.38,246.51,15516.0,234.8265,234.8837,234.6361,234.7599,15516.0
2020-01-08 12:20:00,246.45,246.53,246.39,246.43,6404.0,234.7027,234.7789,234.6456,234.6837,6404.0
2020-01-08 12:30:00,246.4,246.47,246.13,246.18,4030.0,234.6551,234.7218,234.398,234.4456,4030.0
2020-01-08 12:40:00,246.28,246.34,246.15,246.15,1801.0,234.5408,234.598,234.417,234.417,1801.0
2020-01-08 12:50:00,246.2,246.28,246.11,246.21,2886.0,234.4646,234.5408,234.3789,234.4742,2886.0
2020-01-08 13:00:00,246.11,246.2,246.03,246.07,3814.0,234.3789,234.4646,234.3027,234.3408,3814.0
2020-01-08 13:10:00,246.09,246.11,245.95,246.02,2450.0,234.3599,234.3789,234.2266,234.2932,2450.0
2020-01-08 13:20:00,246.01,246.1,245.84,246.03,3396.0,234.2837,234.3694,234.1218,234.3027,3396.0
2020-01-08 13:30:00,246.14,246.2,246.0,246.08,2261.0,234.4075,234.4646,234.2742,234.3504,2261.0
2020-01-08 13:40:00,246.07,246.29,246.07,246.29,2624.0,234.3408,234.5504,234.3408,234.5504,2624.0
2020-01-08 13:50:00,246.31,246.31,245.99,246.18,22671.0,234.5694,234.5694,234.2646,234.4456,22671.0
2020-01-08 14:00:00,246.49,246.73,246.44,246.7,6169.0,234.7408,234.9694,234.6932,234.9408,6169.0
2020-01-08 14:10:00,246.7,246.74,246.6,246.66,7200.0,234.9408,234.9789,234.8456,234.9027,7200.0
2020-01-08 14:20:00,246.7,246.7,246.41,246.6,9859.0,234.9408,234.9408,234.6646,234.8456,9859.0
2020-01-08 14:30:00,246.62,246.68,246.31,246.68,22558.0,234.8646,234.9218,234.5694,234.9218,22558.0
2020-01-08 14:40:00,246.65,246.96,246.65,246.91,41056.0,234.8932,235.1884,234.8932,235.1408,41056.0
2020-01-08 14:50:00,246.87,247.02,246.83,246.92,10907.0,235.1027,235.2456,235.0646,235.1503,10907.0
2020-01-08 15:00:00,246.93,246.97,246.82,246.88,8742.0,235.1598,235.1979,235.0551,235.1122,8742.0
2020-01-08 15:10:00,246.9,247.17,246.86,247.08,13346.0,235.1313,235.3884,235.0932,235.3027,13346.0
2020-01-08 15:20:00,247.06,247.24,246.98,246.99,8397.0,235.2836,235.4551,235.2075,235.217,8397.0
2020-01-08 15:30:00,247.04,247.06,246.79,246.92,8652.0,235.2646,235.2836,235.0265,235.1503,8652.0
2020-01-08 15:40:00,246.91,246.94,246.02,246.02,15149.0,235.1408,235.1694,234.2932,234.2932,15149.0
2020-01-08 15:50:00,245.95,246.07,245.38,245.63,35608.0,234.2266,234.3408,233.6837,233.9218,35608.0
2020-01-09 09:30:00,246.57,247.98,246.42,247.5,29715.0,234.817,236.1598,234.6742,235.7027,29715.0
2020-01-09 09:40:00,247.52,247.71,246.7,246.99,7332.0,235.7217,235.9027,234.9408,235.217,7332.0
2020-01-09 09:50:00,246.99,247.82,246.89,247.82,13497.0,235.217,236.0074,235.1218,236.0074,13497.0
2020-01-09 10:00:00,247.8,248.4,247.8,248.25,9990.0,235.9884,236.5598,235.9884,236.4169,9990.0
2020-01-09 10:10:00,248.23,248.28,247.78,248.1,10047.0,236.3979,236.4455,235.9693,236.2741,10047.0
2020-01-09 10:20:00,248.17,248.64,248.1,248.27,9069.0,236.3407,236.7883,236.2741,236.436,9069.0
2020-01-09 10:30:00,248.17,248.93,248.03,248.93,7085.0,236.3407,237.0645,236.2074,237.0645,7085.0
2020-01-09 10:40:00,248.85,249.03,248.29,248.62,3576.0,236.9883,237.1597,236.455,236.7693,3576.0
2020-01-09 10:50:00,248.7,249.15,248.7,249.04,11125.0,236.8455,237.274,236.8455,237.1693,11125.0
2020-01-09 11:00:00,249.0,249.09,248.87,248.96,5153.0,237.1312,237.2169,237.0074,237.0931,5153.0
2020-01-09 11:10:00,249.03,249.09,248.86,248.88,3916.0,237.1597,237.2169,236.9978,237.0169,3916.0
2020-01-09 11:20:00,248.92,249.06,248.87,248.94,3103.0,237.055,237.1883,237.0074,237.074,3103.0
2020-01-09 11:30:00,249.07,249.31,248.88,249.2,13872.0,237.1978,237.4264,237.0169,237.3216,13872.0
2020-01-09 11:40:00,249.26,249.28,249.12,249.27,3170.0,237.3788,237.3978,237.2455,237.3883,3170.0
2020-01-09 11:50:00,249.2,249.43,248.76,249.02,5826.0,237.3216,237.5407,236.9026,237.1502,5826.0
2020-01-09 12:00:00,249.05,249.1,248.78,248.78,3451.0,237.1788,237.2264,236.9217,236.9217,3451.0
2020-01-09 12:10:00,248.83,249.13,248.83,249.09,3384.0,236.9693,237.255,236.9693,237.2169,3384.0
2020-01-09 12:20:00,249.02,249.09,248.7,249.09,4807.0,237.1502,237.2169,236.8455,237.2169,4807.0
2020-01-09 12:30:00,249.12,249.14,248.68,248.81,5774.0,237.2455,237.2645,236.8264,236.9502,5774.0
2020-01-09 12:40:00,248.76,248.84,248.65,248.67,2233.0,236.9026,236.9788,236.7979,236.8169,2233.0
2020-01-09 12:50:00,248.88,249.09,248.82,248.83,4001.0,237.0169,237.2169,236.9598,236.9693,4001.0
2020-01-09 13:00:00,248.8,249.12,248.72,248.91,2453.0,236.9407,237.2455,236.8645,237.0455,2453.0
2020-01-09 13:10:00,248.93,249.1,248.82,248.82,2707.0,237.0645,237.2264,236.9598,236.9598,2707.0
2020-01-09 13:20:00,248.88,249.16,248.79,248.86,13370.0,237.0169,237.2835,236.9312,236.9978,13370.0
2020-01-09 13:30:00,248.87,249.14,248.87,249.03,4959.0,237.0074,237.2645,237.0074,237.1597,4959.0
2020-01-09 13:40:00,249.05,249.2,249.04,249.12,4484.0,237.1788,237.3216,237.1693,237.2455,4484.0
2020-01-09 13:50:00,249.1,249.19,249.03,249.12,30053.0,237.2264,237.3121,237.1597,237.2455,30053.0
2020-01-09 14:00:00,249.14,249.43,249.12,249.17,9871.0,237.2645,237.5407,237.2455,237.2931,9871.0
2020-01-09 14:10:00,249.15,249.26,249.05,249.09,5308.0,237.274,237.3788,237.1788,237.2169,5308.0
2020-01-09 14:20:00,249.15,249.28,249.12,249.25,3558.0,237.274,237.3978,237.2455,237.3693,3558.0
2020-01-09 14:30:00,249.32,249.32,248.79,249.04,23333.0,237.4359,237.4359,236.9312,237.1693,23333.0
2020-01-09 14:40:00,248.99,249.04,248.9,248.99,5117.0,237.1217,237.1693,237.0359,237.1217,5117.0
2020-01-09 14:50:00,248.99,249.22,248.91,249.04,18452.0,237.1217,237.3407,237.0455,237.1693,18452.0
2020-01-09 15:00:00,248.96,249.09,248.84,248.91,4200.0,237.0931,237.2169,236.9788,237.0455,4200.0
2020-01-09 15:10:00,248.91,248.95,248.81,248.81,7256.0,237.0455,237.0836,236.9502,236.9502,7256.0
2020-01-09 15:20:00,248.8,248.8,248.05,248.29,22283.0,236.9407,236.9407,236.2265,236.455,22283.0
2020-01-09 15:30:00,248.34,248.42,248.18,248.23,7472.0,236.5026,236.5788,236.3503,236.3979,7472.0
2020-01-09 15:40:00,248.24,248.53,248.0,248.32,17226.0,236.4074,236.6836,236.1788,236.4836,17226.0
2020-01-09 15:50:00,248.33,249.07,248.33,248.81,87354.0,236.4931,237.1978,236.4931,236.9502,87354.0
2020-01-10 09:30:00,250.0,250.77,247.5,247.87,15463.0,238.0835,238.8168,235.7027,236.055,15463.0
2020-01-10 09:40:00,247.74,248.29,247.04,248.03,8597.0,235.9312,236.455,235.2646,236.2074,8597.0
2020-01-10 09:50:00,248.07,248.36,247.79,247.91,3228.0,236.2455,236.5217,235.9789,236.0931,3228.0
2020-01-10 10:00:00,248.1,248.6,248.05,248.6,4967.0,236.2741,236.7502,236.2265,236.7502,4967.0
2020-01-10 10:10:00,248.51,248.58,247.84,247.88,5938.0,236.6645,236.7312,236.0265,236.0646,5938.0
2020-01-10 10:20:00,247.7,247.74,247.25,247.57,3400.0,235.8931,235.9312,235.4646,235.7693,3400.0
2020-01-10 10:30:00,247.62,248.28,247.58,248.1,6495.0,235.817,236.4455,235.7789,236.2741,6495.0
2020-01-10 10:40:00,248.05,248.37,248.02,248.04,7246.0,236.2265,236.5312,236.1979,236.2169,7246.0
2020-01-10 10:50:00,248.07,248.42,247.65,248.42,6587.0,236.2455,236.5788,235.8455,236.5788,6587.0
2020-01-10 11:00:00,248.39,248.47,248.04,248.36,5570.0,236.5503,236.6264,236.2169,236.5217,5570.0
2020-01-10 11:10:00,248.42,248.69,248.18,248.29,7044.0,236.5788,236.836,236.3503,236.455,7044.0
2020-01-10 11:20:00,248.29,248.61,248.15,248.55,23137.0,236.455,236.7598,236.3217,236.7026,23137.0
2020-01-10 11:30:00,248.48,248.54,248.2,248.54,3289.0,236.636,236.6931,236.3693,236.6931,3289.0
2020-01-10 11:40:00,248.54,248.78,248.46,248.54,5860.0,236.6931,236.9217,236.6169,236.6931,5860.0
2020-01-10 11:50:00,248.5,249.05,248.47,249.05,6630.0,236.655,237.1788,236.6264,237.1788,6630.0
2020-01-10 12:00:00,249.02,249.07,248.45,248.49,5799.0,237.1502,237.1978,236.6074,236.6455,5799.0
2020-01-10 12:10:00,248.45,248.86,248.44,248.66,2880.0,236.6074,236.9978,236.5979,236.8074,2880.0
2020-01-10 12:20:00,248.67,248.99,248.62,248.98,1804.0,236.8169,237.1217,236.7693,237.1121,1804.0
2020-01-10 12:30:00,248.93,249.01,248.75,248.9,3990.0,237.0645,237.1407,236.8931,237.0359,3990.0
2020-01-10 12:40:00,248.91,249.05,248.9,249.02,3206.0,237.0455,237.1788,237.0359,237.1502,3206.0
2020-01-10 12:50:00,249.1,249.1,248.9,248.97,5760.0,237.2264,237.2264,237.0359,237.1026,5760.0
2020-01-10 13:00:00,248.97,249.18,248.97,249.12,3962.0,237.1026,237.3026,237.1026,237.2455,3962.0
2020-01-10 13:10:00,249.18,249.18,249.08,249.09,3341.0,237.3026,237.3026,237.2074,237.2169,3341.0
2020-01-10 13:20:00,249.08,249.08,248.89,248.9,2832.0,237.2074,237.2074,237.0264,237.0359,2832.0
2020-01-10 13:30:00,248.98,248.98,248.55,248.6,5297.0,237.1121,237.1121,236.7026,236.7502,5297.0
2020-01-10 13:40:00,248.54,248.75,248.54,248.68,6255.0,236.6931,236.8931,236.6931,236.8264,6255.0
2020-01-10 13:50:00,248.64,248.86,248.59,248.76,5804.0,236.7883,236.9978,236.7407,236.9026,5804.0
2020-01-10 14:00:00,248.78,248.78,248.61,248.77,5038.0,236.9217,236.9217,236.7598,236.9121,5038.0
2020-01-10 14:10:00,248.71,248.71,248.42,248.61,18522.0,236.855,236.855,236.5788,236.7598,18522.0
2020-01-10 14:20:00,248.5,248.56,248.07,248.2,7132.0,236.655,236.7121,236.2455,236.3693,7132.0
2020-01-10 14:30:00,248.16,248.16,248.04,248.06,4836.0,236.3312,236.3312,236.2169,236.236,4836.0
2020-01-10 14:40:00,248.04,248.04,247.65,247.79,6900.0,236.2169,236.2169,235.8455,235.9789,6900.0
2020-01-10 14:50:00,247.83,248.05,247.78,248.05,4358.0,236.0169,236.2265,235.9693,236.2265,4358.0
2020-01-10 15:00:00,247.99,248.15,247.68,247.68,6027.0,236.1693,236.3217,235.8741,235.8741,6027.0
2020-01-10 15:10:00,247.71,247.86,247.53,247.53,5424.0,235.9027,236.0455,235.7312,235.7312,5424.0
2020-01-10 15:20:00,247.42,247.73,247.33,247.72,7912.0,235.6265,235.9217,235.5408,235.9122,7912.0
2020-01-10 15:30:00,247.66,247.66,247.27,247.32,14115.0,235.855,235.855,235.4836,235.5313,14115.0
2020-01-10 15:40:00,247.3,247.52,247.05,247.35,13747.0,235.5122,235.7217,235.2741,235.5598,13747.0
2020-01-10 15:50:00,247.38,248.21,247.37,248.03,83045.0,235.5884,236.3788,235.5789,236.2074,83045.0
2020-01-13 09:30:00,248.17,249.53,248.17,249.53,9110.0,236.3407,237.6359,236.3407,237.6359,9110.0
2020-01-13 09:40:00,249.15,249.25,248.35,248.55,6173.0,237.274,237.3693,236.5122,236.7026,6173.0
2020-01-13 09:50:00,248.91,249.36,248.39,249.18,4637.0,237.0455,237.474,236.5503,237.3026,4637.0
2020-01-13 10:00:00,249.06,249.33,248.84,249.26,6852.0,237.1883,237.4454,236.9788,237.3788,6852.0
2020-01-13 10:10:00,249.34,249.75,249.34,249.35,8054.0,237.455,237.8454,237.455,237.4645,8054.0
2020-01-13 10:20:00,249.3,249.68,249.18,249.6,5627.0,237.4169,237.7788,237.3026,237.7026,5627.0
2020-01-13 10:30:00,249.57,249.74,249.4,249.6,8203.0,237.674,237.8359,237.5121,237.7026,8203.0
2020-01-13 10:40:00,249.62,249.66,249.5,249.66,4050.0,237.7216,237.7597,237.6073,237.7597,4050.0
2020-01-13 10:50:00,249.63,249.93,249.63,249.91,6038.0,237.7311,238.0168,237.7311,237.9978,6038.0
2020-01-13 11:00:00,249.9,249.9,249.37,249.52,6133.0,237.9883,237.9883,237.4835,237.6264,6133.0
2020-01-13 11:10:00,249.47,249.74,249.34,249.64,7308.0,237.5788,237.8359,237.455,237.7407,7308.0
2020-01-13 11:20:00,249.63,249.83,249.27,249.83,14779.0,237.7311,237.9216,237.3883,237.9216,14779.0
2020-01-13 11:30:00,249.79,250.0,249.69,249.73,18408.0,237.8835,238.0835,237.7883,237.8264,18408.0
2020-01-13 11:40:00,249.79,250.0,249.76,249.94,7550.0,237.8835,238.0835,237.8549,238.0264,7550.0
2020-01-13 11:50:00,249.96,250.49,249.92,250.49,34728.0,238.0454,238.5502,238.0073,238.5502,34728.0
2020-01-13 12:00:00,250.54,250.61,250.21,250.28,27237.0,238.5978,238.6644,238.2835,238.3502,27237.0
2020-01-13 12:10:00,250.32,250.53,250.2,250.5,21328.0,238.3883,238.5882,238.274,238.5597,21328.0
2020-01-13 12:20:00,250.51,250.58,250.42,250.52,9106.0,238.5692,238.6359,238.4835,238.5787,9106.0
2020-01-13 12:30:00,250.54,250.64,250.41,250.5,10816.0,238.5978,238.693,238.474,238.5597,10816.0
2020-01-13 12:40:00,250.5,250.59,250.42,250.48,6707.0,238.5597,238.6454,238.4835,238.5406,6707.0
2020-01-13 12:50:00,250.5,250.66,250.42,250.57,4959.0,238.5597,238.712,238.4835,238.6263,4959.0
2020-01-13 13:00:00,250.51,250.53,250.34,250.47,4569.0,238.5692,238.5882,238.4073,238.5311,4569.0
2020-01-13 13:10:00,250.51,250.66,250.45,250.66,7464.0,238.5692,238.712,238.5121,238.712,7464.0
2020-01-13 13:20:00,250.62,250.68,250.51,250.63,16304.0,238.674,238.7311,238.5692,238.6835,16304.0
2020-01-13 13:30:00,250.61,250.72,250.55,250.71,14136.0,238.6644,238.7692,238.6073,238.7597,14136.0
2020-01-13 13:40:00,250.75,250.81,250.65,250.77,5003.0,238.7978,238.8549,238.7025,238.8168,5003.0
2020-01-13 13:50:00,250.75,250.86,250.56,250.69,8400.0,238.7978,238.9025,238.6168,238.7406,8400.0
2020-01-13 14:00:00,250.71,250.76,250.51,250.68,9316.0,238.7597,238.8073,238.5692,238.7311,9316.0
2020-01-13 14:10:00,250.78,250.78,250.61,250.68,4700.0,238.8263,238.8263,238.6644,238.7311,4700.0
2020-01-13 14:20:00,250.75,250.8,250.65,250.71,20710.0,238.7978,238.8454,238.7025,238.7597,20710.0
2020-01-13 14:30:00,250.71,251.02,250.66,250.97,9112.0,238.7597,239.0549,238.712,239.0073,9112.0
2020-01-13 14:40:00,251.09,251.17,250.89,250.94,9201.0,239.1216,239.1977,238.9311,238.9787,9201.0
2020-01-13 14:50:00,250.91,251.0,250.84,250.95,4353.0,238.9501,239.0358,238.8835,238.9882,4353.0
2020-01-13 15:00:00,250.96,250.97,250.75,250.75,4897.0,238.9978,239.0073,238.7978,238.7978,4897.0
2020-01-13 15:10:00,250.78,250.84,250.66,250.82,9198.0,238.8263,238.8835,238.712,238.8644,9198.0
2020-01-13 15:20:00,250.81,250.9,250.65,250.78,10565.0,238.8549,238.9406,238.7025,238.8263,10565.0
2020-01-13 15:30:00,250.82,251.13,250.7,251.09,14662.0,238.8644,239.1596,238.7501,239.1216,14662.0
2020-01-13 15:40:00,251.09,251.24,251.01,251.2,14405.0,239.1216,239.2644,239.0454,239.2263,14405.0
2020-01-13 15:50:00,251.22,251.52,251.09,251.5,64407.0,239.2454,239.5311,239.1216,239.512,64407.0
2020-01-14 09:30:00,251.29,251.99,250.93,251.55,13726.0,239.312,239.9787,238.9692,239.5596,13726.0
2020-01-14 09:40:00,251.39,251.72,250.63,251.65,5440.0,239.4073,239.7215,238.6835,239.6549,5440.0
2020-01-14 09:50:00,251.27,251.58,250.88,251.3,6260.0,239.293,239.5882,238.9216,239.3215,6260.0
2020-01-14 10:00:00,251.49,252.05,251.49,251.9,3693.0,239.5025,240.0358,239.5025,239.8929,3693.0
2020-01-14 10:10:00,252.07,252.11,251.7,251.7,2997.0,240.0548,240.0929,239.7025,239.7025,2997.0
2020-01-14 10:20:00,251.7,251.7,251.29,251.38,2090.0,239.7025,239.7025,239.312,239.3977,2090.0
2020-01-14 10:30:00,251.37,251.86,251.37,251.6,3850.0,239.3882,239.8549,239.3882,239.6072,3850.0
2020-01-14 10:40:00,251.69,251.7,251.32,251.32,2104.0,239.693,239.7025,239.3406,239.3406,2104.0
2020-01-14 10:50:00,251.24,251.24,250.89,251.0,4500.0,239.2644,239.2644,238.9311,239.0358,4500.0
2020-01-14 11:00:00,251.02,251.21,250.63,250.68,2400.0,239.0549,239.2358,238.6835,238.7311,2400.0
2020-01-14 11:10:00,250.61,250.61,250.28,250.37,2609.0,238.6644,238.6644,238.3502,238.4359,2609.0
2020-01-14 11:20:00,250.43,250.44,249.87,249.87,2904.0,238.493,238.5025,237.9597,237.9597,2904.0
2020-01-14 11:30:00,249.87,250.07,249.87,249.96,3009.0,237.9597,238.1502,237.9597,238.0454,3009.0
2020-01-14 11:40:00,249.96,250.45,249.96,250.39,2547.0,238.0454,238.5121,238.0454,238.4549,2547.0
2020-01-14 11:50:00,250.31,250.72,250.24,250.61,10100.0,238.3787,238.7692,238.3121,238.6644,10100.0
2020-01-14 12:00:00,250.55,250.62,250.1,250.1,6695.0,238.6073,238.674,238.1787,238.1787,6695.0
2020-01-14 12:10:00,250.18,250.34,250.1,250.26,3902.0,238.2549,238.4073,238.1787,238.3311,3902.0
2020-01-14 12:20:00,250.34,250.94,250.31,250.79,19288.0,238.4073,238.9787,238.3787,238.8359,19288.0
2020-01-14 12:30:00,250.79,251.27,250.79,251.11,2700.0,238.8359,239.293,238.8359,239.1406,2700.0
2020-01-14 12:40:00,251.15,251.51,251.14,251.4,2925.0,239.1787,239.5215,239.1692,239.4168,2925.0
2020-01-14 12:50:00,251.44,251.58,251.34,251.36,3721.0,239.4549,239.5882,239.3596,239.3787,3721.0
2020-01-14 13:00:00,251.42,251.84,251.37,251.72,4116.0,239.4358,239.8358,239.3882,239.7215,4116.0
2020-01-14 13:10:00,251.68,251.89,251.51,251.84,10577.0,239.6834,239.8834,239.5215,239.8358,10577.0
2020-01-14 13:20:00,251.89,251.92,251.78,251.78,4703.0,239.8834,239.912,239.7787,239.7787,4703.0
2020-01-14 13:30:00,251.8,251.89,251.15,251.73,5887.0,239.7977,239.8834,239.1787,239.731,5887.0
2020-01-14 13:40:00,251.95,251.97,251.2,251.6,4300.0,239.9406,239.9596,239.2263,239.6072,4300.0
2020-01-14 13:50:00,251.51,251.56,251.1,251.1,5088.0,239.5215,239.5692,239.1311,239.1311,5088.0
2020-01-14 14:00:00,251.02,251.1,250.3,250.3,16082.0,239.0549,239.1311,238.3692,238.3692,16082.0
2020-01-14 14:10:00,250.46,250.59,250.19,250.37,3625.0,238.5216,238.6454,238.2645,238.4359,3625.0
2020-01-14 14:20:00,250.38,250.55,250.3,250.49,2408.0,238.4454,238.6073,238.3692,238.5502,2408.0
2020-01-14 14:30:00,250.51,250.9,250.5,250.9,3101.0,238.5692,238.9406,238.5597,238.9406,3101.0
2020-01-14 14:40:00,250.95,250.95,250.75,250.76,1600.0,238.9882,238.9882,238.7978,238.8073,1600.0
2020-01-14 14:50:00,250.72,250.76,250.47,250.53,3932.0,238.7692,238.8073,238.5311,238.5882,3932.0
2020-01-14 15:00:00,250.58,250.84,250.58,250.61,3100.0,238.6359,238.8835,238.6359,238.6644,3100.0
2020-01-14 15:10:00,250.59,250.59,250.24,250.4,3203.0,238.6454,238.6454,238.3121,238.4644,3203.0
2020-01-14 15:20:00,250.42,250.45,250.04,250.2,5100.0,238.4835,238.5121,238.1216,238.274,5100.0
2020-01-14 15:30:00,250.1,250.26,249.83,249.89,11106.0,238.1787,238.3311,237.9216,237.9788,11106.0
2020-01-14 15:40:00,249.92,250.1,249.56,249.62,11505.0,238.0073,238.1787,237.6645,237.7216,11505.0
2020-01-14 15:50:00,249.54,249.81,249.23,249.48,41320.0,237.6454,237.9026,237.3502,237.5883,41320.0
2020-01-15 09:30:00,249.31,251.33,248.85,250.77,14367.0,237.4264,239.3501,236.9883,238.8168,14367.0
2020-01-15 09:40:00,251.31,251.8,251.1,251.8,5695.0,239.3311,239.7977,239.1311,239.7977,5695.0
2020-01-15 09:50:00,251.98,252.78,251.82,252.65,6347.0,239.9691,240.731,239.8168,240.6072,6347.0
2020-01-15 10:00:00,252.78,252.92,252.56,252.77,6397.0,240.731,240.8643,240.5215,240.7215,6397.0
2020-01-15 10:10:00,252.94,252.96,252.66,252.75,4897.0,240.8834,240.9024,240.6167,240.7024,4897.0
2020-01-15 10:20:00,252.75,252.95,252.36,252.95,6518.0,240.7024,240.8929,240.331,240.8929,6518.0
2020-01-15 10:30:00,252.8,253.43,252.78,253.35,3113.0,240.75,241.35,240.731,241.2738,3113.0
2020-01-15 10:40:00,253.27,253.63,253.19,253.63,2818.0,241.1976,241.5405,241.1215,241.5405,2818.0
2020-01-15 10:50:00,253.63,253.81,253.37,253.53,6111.0,241.5405,241.7119,241.2929,241.4452,6111.0
2020-01-15 11:00:00,253.53,253.59,252.83,253.57,16251.0,241.4452,241.5024,240.7786,241.4833,16251.0
2020-01-15 11:10:00,253.54,253.54,252.95,253.31,10288.0,241.4548,241.4548,240.8929,241.2357,10288.0
2020-01-15 11:20:00,253.35,253.6,253.17,253.6,6045.0,241.2738,241.5119,241.1024,241.5119,6045.0
2020-01-15 11:30:00,253.69,254.14,253.65,253.99,8610.0,241.5976,242.0262,241.5595,241.8833,8610.0
2020-01-15 11:40:00,254.0,254.15,253.84,253.84,5674.0,241.8928,242.0357,241.7405,241.7405,5674.0
2020-01-15 11:50:00,253.82,254.22,253.76,254.12,8347.0,241.7214,242.1024,241.6643,242.0071,8347.0
2020-01-15 12:00:00,254.17,254.44,254.06,254.15,8883.0,242.0547,242.3119,241.95,242.0357,8883.0
2020-01-15 12:10:00,254.09,254.28,253.97,254.05,6640.0,241.9786,242.1595,241.8643,241.9405,6640.0
2020-01-15 12:20:00,254.03,254.05,253.85,253.86,4190.0,241.9214,241.9405,241.75,241.7595,4190.0
2020-01-15 12:30:00,253.79,253.88,253.56,253.81,5938.0,241.6929,241.7786,241.4738,241.7119,5938.0
2020-01-15 12:40:00,253.81,253.81,253.46,253.56,6226.0,241.7119,241.7119,241.3786,241.4738,6226.0
2020-01-15 12:50:00,253.44,253.44,253.04,253.05,4854.0,241.3595,241.3595,240.9786,240.9881,4854.0
2020-01-15 13:00:00,253.01,253.75,252.95,253.32,13771.0,240.95,241.6548,240.8929,241.2453,13771.0
2020-01-15 13:10:00,253.43,253.53,253.38,253.44,5825.0,241.35,241.4452,241.3024,241.3595,5825.0
2020-01-15 13:20:00,253.46,253.46,253.13,253.35,3400.0,241.3786,241.3786,241.0643,241.2738,3400.0
2020-01-15 13:30:00,253.35,253.52,253.17,253.46,6118.0,241.2738,241.4357,241.1024,241.3786,6118.0
2020-01-15 13:40:00,253.49,254.03,253.47,253.93,13096.0,241.4072,241.9214,241.3881,241.8262,13096.0
2020-01-15 13:50:00,254.0,254.26,253.87,254.26,8898.0,241.8928,242.1405,241.769,242.1405,8898.0
2020-01-15 14:00:00,254.21,254.49,254.17,254.44,5942.0,242.0928,242.3595,242.0547,242.3119,5942.0
2020-01-15 14:10:00,254.43,254.65,254.43,254.49,5619.0,242.3023,242.5119,242.3023,242.3595,5619.0
2020-01-15 14:20:00,254.54,254.58,254.01,254.01,36041.0,242.4071,242.4452,241.9024,241.9024,36041.0
2020-01-15 14:30:00,253.99,254.5,253.93,254.48,15886.0,241.8833,242.369,241.8262,242.35,15886.0
2020-01-15 14:40:00,254.44,254.48,254.33,254.4,14167.0,242.3119,242.35,242.2071,242.2738,14167.0
2020-01-15 14:50:00,254.35,254.37,254.04,254.06,18401.0,242.2262,242.2452,241.9309,241.95,18401.0
2020-01-15 15:00:00,254.06,254.12,253.37,253.42,22116.0,241.95,242.0071,241.2929,241.3405,22116.0
2020-01-15 15:10:00,253.48,253.52,252.69,252.76,11629.0,241.3976,241.4357,240.6453,240.712,11629.0
2020-01-15 15:20:00,252.74,252.91,252.64,252.85,9070.0,240.6929,240.8548,240.5977,240.7977,9070.0
2020-01-15 15:30:00,252.84,253.1,252.65,252.93,20675.0,240.7881,241.0357,240.6072,240.8738,20675.0
2020-01-15 15:40:00,252.9,253.08,252.58,252.89,24714.0,240.8453,241.0167,240.5405,240.8358,24714.0
2020-01-15 15:50:00,252.86,253.18,252.52,253.03,91729.0,240.8072,241.1119,240.4834,240.9691,91729.0
2020-01-16 09:30:00,254.95,255.75,254.4,254.5,11851.0,242.7976,243.5594,242.2738,242.369,11851.0
2020-01-16 09:40:00,254.5,254.98,254.17,254.94,6173.0,242.369,242.8261,242.0547,242.788,6173.0
2020-01-16 09:50:00,254.97,255.63,254.61,255.63,5901.0,242.8166,243.4451,242.4738,243.4451,5901.0
2020-01-16 10:00:00,255.71,255.9,255.53,255.66,4323.0,243.5213,243.7023,243.3499,243.4737,4323.0
2020-01-16 10:10:00,255.63,255.63,255.05,255.05,2704.0,243.4451,243.4451,242.8928,242.8928,2704.0
2020-01-16 10:20:00,254.89,255.26,254.74,255.17,2403.0,242.7404,243.0928,242.5976,243.0071,2403.0
2020-01-16 10:30:00,255.18,255.34,255.04,255.34,10355.0,243.0166,243.169,242.8833,243.169,10355.0
2020-01-16 10:40:00,255.34,255.59,255.3,255.46,2963.0,243.169,243.4071,243.1309,243.2833,2963.0
2020-01-16 10:50:00,255.42,255.51,255.03,255.23,4403.0,243.2452,243.3309,242.8737,243.0642,4403.0
2020-01-16 11:00:00,255.23,255.56,255.13,255.56,5363.0,243.0642,243.3785,242.969,243.3785,5363.0
2020-01-16 11:10:00,255.55,255.57,254.71,254.93,5898.0,243.369,243.388,242.569,242.7785,5898.0
2020-01-16 11:20:00,254.87,255.03,254.77,254.93,1803.0,242.7214,242.8737,242.6261,242.7785,1803.0
2020-01-16 11:30:00,254.92,255.17,254.83,255.17,3661.0,242.769,243.0071,242.6833,243.0071,3661.0
2020-01-16 11:40:00,255.22,255.23,254.99,255.07,6526.0,243.0547,243.0642,242.8357,242.9118,6526.0
2020-01-16 11:50:00,255.09,255.1,254.94,254.95,3920.0,242.9309,242.9404,242.788,242.7976,3920.0
2020-01-16 12:00:00,254.98,255.32,254.98,255.19,6325.0,242.8261,243.1499,242.8261,243.0261,6325.0
2020-01-16 12:10:00,255.19,255.27,254.7,255.04,6762.0,243.0261,243.1023,242.5595,242.8833,6762.0
2020-01-16 12:20:00,255.1,255.21,255.06,255.19,2100.0,242.9404,243.0452,242.9023,243.0261,2100.0
2020-01-16 12:30:00,255.19,255.55,255.19,255.48,2809.0,243.0261,243.369,243.0261,243.3023,2809.0
2020-01-16 12:40:00,255.48,255.65,255.43,255.56,2100.0,243.3023,243.4642,243.2547,243.3785,2100.0
2020-01-16 12:50:00,255.56,255.83,255.56,255.76,4402.0,243.3785,243.6356,243.3785,243.569,4402.0
2020-01-16 13:00:00,255.77,255.83,255.59,255.63,2100.0,243.5785,243.6356,243.4071,243.4451,2100.0
2020-01-16 13:10:00,255.58,255.59,255.21,255.21,7699.0,243.3975,243.4071,243.0452,243.0452,7699.0
2020-01-16 13:20:00,255.19,255.21,254.9,254.93,2833.0,243.0261,243.0452,242.7499,242.7785,2833.0
2020-01-16 13:30:00,254.9,255.05,254.86,254.93,2505.0,242.7499,242.8928,242.7119,242.7785,2505.0
2020-01-16 13:40:00,254.95,255.46,254.89,255.46,10749.0,242.7976,243.2833,242.7404,243.2833,10749.0
2020-01-16 13:50:00,255.48,255.86,255.43,255.86,4732.0,243.3023,243.6642,243.2547,243.6642,4732.0
2020-01-16 14:00:00,255.83,255.94,255.79,255.94,8062.0,243.6356,243.7404,243.5975,243.7404,8062.0
2020-01-16 14:10:00,255.93,256.1,255.93,256.0,9348.0,243.7309,243.8927,243.7309,243.7975,9348.0
2020-01-16 14:20:00,256.0,256.03,255.74,255.9,6721.0,243.7975,243.8261,243.5499,243.7023,6721.0
2020-01-16 14:30:00,255.88,255.96,255.58,255.7,6676.0,243.6832,243.7594,243.3975,243.5118,6676.0
2020-01-16 14:40:00,255.66,255.67,255.57,255.66,5977.0,243.4737,243.4832,243.388,243.4737,5977.0
2020-01-16 14:50:00,255.67,255.73,255.49,255.49,4639.0,243.4832,243.5404,243.3118,243.3118,4639.0
2020-01-16 15:00:00,255.52,255.53,255.25,255.28,4759.0,243.3404,243.3499,243.0833,243.1118,4759.0
2020-01-16 15:10:00,255.37,255.6,255.35,255.5,7112.0,243.1975,243.4166,243.1785,243.3213,7112.0
2020-01-16 15:20:00,255.51,255.66,255.51,255.64,6400.0,243.3309,243.4737,243.3309,243.4547,6400.0
2020-01-16 15:30:00,255.6,255.75,255.57,255.63,10305.0,243.4166,243.5594,243.388,243.4451,10305.0
2020-01-16 15:40:00,255.66,255.9,255.65,255.88,14202.0,243.4737,243.7023,243.4642,243.6832,14202.0
2020-01-16 15:50:00,255.97,256.22,255.87,256.05,53041.0,243.7689,244.007,243.6737,243.8451,53041.0
2020-01-17 09:30:00,257.62,257.65,255.92,256.78,93213.0,245.3403,245.3689,243.7213,244.5403,93213.0
2020-01-17 09:40:00,256.61,257.07,256.08,256.22,14557.0,244.3784,244.8165,243.8737,244.007,14557.0
2020-01-17 09:50:00,256.18,258.23,255.77,258.23,18251.0,243.9689,245.9212,243.5785,245.9212,18251.0
2020-01-17 10:00:00,258.22,258.22,256.95,257.86,18655.0,245.9117,245.9117,244.7022,245.5689,18655.0
2020-01-17 10:10:00,257.96,257.96,257.25,257.7,20638.0,245.6641,245.6641,244.9879,245.4165,20638.0
2020-01-17 10:20:00,257.68,257.78,257.37,257.75,5912.0,245.3974,245.4927,245.1022,245.4641,5912.0
2020-01-17 10:30:00,257.57,257.72,257.45,257.65,3113.0,245.2927,245.4355,245.1784,245.3689,3113.0
2020-01-17 10:40:00,257.53,258.07,257.52,257.85,20861.0,245.2546,245.7688,245.2451,245.5593,20861.0
2020-01-17 10:50:00,257.8,257.93,257.66,257.85,9529.0,245.5117,245.6355,245.3784,245.5593,9529.0
2020-01-17 11:00:00,257.88,257.98,257.68,257.69,6708.0,245.5879,245.6831,245.3974,245.407,6708.0
2020-01-17 11:10:00,257.75,257.87,257.45,257.87,5065.0,245.4641,245.5784,245.1784,245.5784,5065.0
2020-01-17 11:20:00,257.88,258.09,257.69,258.09,2450.0,245.5879,245.7879,245.407,245.7879,2450.0
2020-01-17 11:30:00,258.13,258.27,258.09,258.13,7549.0,245.826,245.9593,245.7879,245.826,7549.0
2020-01-17 11:40:00,258.04,258.13,257.87,257.94,3401.0,245.7403,245.826,245.5784,245.645,3401.0
2020-01-17 11:50:00,257.9,258.09,257.81,258.04,4260.0,245.6069,245.7879,245.5212,245.7403,4260.0
2020-01-17 12:00:00,258.02,258.02,257.52,257.58,2500.0,245.7212,245.7212,245.2451,245.3022,2500.0
2020-01-17 12:10:00,257.58,257.74,257.52,257.61,7121.0,245.3022,245.4546,245.2451,245.3308,7121.0
2020-01-17 12:20:00,257.59,257.73,257.36,257.53,4610.0,245.3117,245.4451,245.0927,245.2546,4610.0
2020-01-17 12:30:00,257.53,257.53,257.02,257.03,4700.0,245.2546,245.2546,244.7689,244.7784,4700.0
2020-01-17 12:40:00,257.05,257.21,256.81,256.87,2500.0,244.7975,244.9498,244.5689,244.626,2500.0
2020-01-17 12:50:00,256.85,256.9,256.76,256.77,2271.0,244.607,244.6546,244.5213,244.5308,2271.0
2020-01-17 13:00:00,256.75,256.95,256.65,256.68,4225.0,244.5118,244.7022,244.4165,244.4451,4225.0
2020-01-17 13:10:00,256.71,256.71,256.46,256.49,5300.0,244.4737,244.4737,244.2356,244.2642,5300.0
2020-01-17 13:20:00,256.51,256.67,256.44,256.5,3804.0,244.2832,244.4356,244.2165,244.2737,3804.0
2020-01-17 13:30:00,256.52,256.52,256.27,256.27,4084.0,244.2927,244.2927,244.0546,244.0546,4084.0
2020-01-17 13:40:00,256.27,256.4,256.21,256.34,1900.0,244.0546,244.1784,243.9975,244.1213,1900.0
2020-01-17 13:50:00,256.38,256.58,256.38,256.46,4302.0,244.1594,244.3499,244.1594,244.2356,4302.0
2020-01-17 14:00:00,256.5,256.94,256.48,256.94,9338.0,244.2737,244.6927,244.2546,244.6927,9338.0
2020-01-17 14:10:00,256.95,257.23,256.8,257.15,9017.0,244.7022,244.9689,244.5594,244.8927,9017.0
2020-01-17 14:20:00,257.17,257.28,257.05,257.28,6800.0,244.9117,245.0165,244.7975,245.0165,6800.0
2020-01-17 14:30:00,257.28,257.84,257.24,257.45,27289.0,245.0165,245.5498,244.9784,245.1784,27289.0
2020-01-17 14:40:00,257.34,257.43,256.83,256.89,9714.0,245.0736,245.1594,244.588,244.6451,9714.0
2020-01-17 14:50:00,256.86,256.89,256.52,256.84,16550.0,244.6165,244.6451,244.2927,244.5975,16550.0
2020-01-17 15:00:00,256.84,256.89,256.51,256.57,5709.0,244.5975,244.6451,244.2832,244.3403,5709.0
2020-01-17 15:10:00,256.48,256.51,256.33,256.51,8035.0,244.2546,244.2832,244.1118,244.2832,8035.0
2020-01-17 15:20:00,256.46,256.69,256.33,256.68,7123.0,244.2356,244.4546,244.1118,244.4451,7123.0
2020-01-17 15:30:00,256.66,256.92,256.63,256.75,8182.0,244.4261,244.6737,244.3975,244.5118,8182.0
2020-01-17 15:40:00,256.74,257.13,256.74,257.1,10059.0,244.5022,244.8737,244.5022,244.8451,10059.0
2020-01-17 15:50:00,257.08,257.69,257.08,257.59,47389.0,244.826,245.407,244.826,245.3117,47389.0
2020-01-21 09:30:00,256.84,257.24,255.77,256.88,28206.0,244.5975,244.9784,243.5785,244.6356,28206.0
2020-01-21 09:40:00,256.88,257.53,256.87,257.03,11080.0,244.6356,245.2546,244.626,244.7784,11080.0
2020-01-21 09:50:00,256.88,257.76,256.88,257.3,9184.0,244.6356,245.4736,244.6356,245.0355,9184.0
2020-01-21 10:00:00,257.18,258.02,257.18,257.36,11753.0,244.9213,245.7212,244.9213,245.0927,11753.0
2020-01-21 10:10:00,257.31,257.38,256.72,257.13,15746.0,245.0451,245.1117,244.4832,244.8737,15746.0
2020-01-21 10:20:00,257.26,257.81,257.25,257.59,6147.0,244.9975,245.5212,244.9879,245.3117,6147.0
2020-01-21 10:30:00,257.6,258.11,257.45,257.67,8171.0,245.3212,245.8069,245.1784,245.3879,8171.0
2020-01-21 10:40:00,257.62,257.62,257.28,257.37,6416.0,245.3403,245.3403,245.0165,245.1022,6416.0
2020-01-21 10:50:00,257.45,257.45,257.12,257.13,5661.0,245.1784,245.1784,244.8641,244.8737,5661.0
2020-01-21 11:00:00,257.04,257.25,256.93,256.99,11284.0,244.7879,244.9879,244.6832,244.7403,11284.0
2020-01-21 11:10:00,256.99,257.53,256.99,257.27,12796.0,244.7403,245.2546,244.7403,245.007,12796.0
2020-01-21 11:20:00,257.26,257.39,256.98,257.09,9225.0,244.9975,245.1213,244.7308,244.8356,9225.0
2020-01-21 11:30:00,257.11,257.27,256.89,257.09,20611.0,244.8546,245.007,244.6451,244.8356,20611.0
2020-01-21 11:40:00,257.07,257.29,257.07,257.25,10457.0,244.8165,245.026,244.8165,244.9879,10457.0
2020-01-21 11:50:00,257.29,257.29,256.84,256.93,7430.0,245.026,245.026,244.5975,244.6832,7430.0
2020-01-21 12:00:00,256.86,257.16,256.69,256.9,9377.0,244.6165,244.9022,244.4546,244.6546,9377.0
2020-01-21 12:10:00,256.83,257.12,256.67,257.12,6595.0,244.588,244.8641,244.4356,244.8641,6595.0
2020-01-21 12:20:00,257.08,257.28,257.03,257.28,4864.0,244.826,245.0165,244.7784,245.0165,4864.0
2020-01-21 12:30:00,257.24,257.3,257.06,257.25,5207.0,244.9784,245.0355,244.807,244.9879,5207.0
2020-01-21 12:40:00,257.33,257.36,257.22,257.25,3250.0,245.0641,245.0927,244.9594,244.9879,3250.0
2020-01-21 12:50:00,257.27,257.37,257.2,257.23,7664.0,245.007,245.1022,244.9403,244.9689,7664.0
2020-01-21 13:00:00,257.23,257.47,257.17,257.47,10297.0,244.9689,245.1974,244.9117,245.1974,10297.0
2020-01-21 13:10:00,257.48,257.54,257.12,257.17,4096.0,245.207,245.2641,244.8641,244.9117,4096.0
2020-01-21 13:20:00,257.11,257.31,257.05,257.23,1817.0,244.8546,245.0451,244.7975,244.9689,1817.0
2020-01-21 13:30:00,257.29,257.37,257.01,257.11,4622.0,245.026,245.1022,244.7594,244.8546,4622.0
2020-01-21 13:40:00,257.16,257.4,257.16,257.3,4000.0,244.9022,245.1308,244.9022,245.0355,4000.0
2020-01-21 13:50:00,257.32,257.36,256.5,256.5,9104.0,245.0546,245.0927,244.2737,244.2737,9104.0
2020-01-21 14:00:00,256.55,256.79,256.29,256.61,11055.0,244.3213,244.5499,244.0737,244.3784,11055.0
2020-01-21 14:10:00,256.72,256.85,256.55,256.85,5697.0,244.4832,244.607,244.3213,244.607,5697.0
2020-01-21 14:20:00,256.69,256.69,256.49,256.49,5128.0,244.4546,244.4546,244.2642,244.2642,5128.0
2020-01-21 14:30:00,256.53,256.68,256.2,256.29,13874.0,244.3023,244.4451,243.988,244.0737,13874.0
2020-01-21 14:40:00,256.3,256.51,256.19,256.5,7414.0,244.0832,244.2832,243.9785,244.2737,7414.0
2020-01-21 14:50:00,256.4,256.64,256.38,256.62,7436.0,244.1784,244.407,244.1594,244.388,7436.0
2020-01-21 15:00:00,256.6,256.84,256.59,256.77,14472.0,244.3689,244.5975,244.3594,244.5308,14472.0
2020-01-21 15:10:00,256.72,256.8,256.52,256.52,10129.0,244.4832,244.5594,244.2927,244.2927,10129.0
2020-01-21 15:20:00,256.53,256.59,256.3,256.59,11638.0,244.3023,244.3594,244.0832,244.3594,11638.0
2020-01-21 15:30:00,256.58,256.58,256.15,256.35,18422.0,244.3499,244.3499,243.9404,244.1308,18422.0
2020-01-21 15:40:00,256.35,256.46,256.19,256.19,16875.0,244.1308,244.2356,243.9785,243.9785,16875.0
2020-01-21 15:50:00,256.19,256.7,256.18,256.43,48199.0,243.9785,244.4641,243.9689,244.207,48199.0
2020-01-22 09:30:00,258.1,258.49,257.02,257.82,18031.0,245.7974,246.1688,244.7689,245.5308,18031.0
2020-01-22 09:40:00,257.84,257.86,257.39,257.69,6007.0,245.5498,245.5689,245.1213,245.407,6007.0
2020-01-22 09:50:00,257.71,257.94,257.25,257.43,9859.0,245.426,245.645,244.9879,245.1594,9859.0
2020-01-22 10:00:00,257.49,257.82,257.06,257.19,9308.0,245.2165,245.5308,244.807,244.9308,9308.0
2020-01-22 10:10:00,257.26,257.57,257.18,257.5,7801.0,244.9975,245.2927,244.9213,245.226,7801.0
2020-01-22 10:20:00,257.55,257.93,257.46,257.67,11506.0,245.2736,245.6355,245.1879,245.3879,11506.0
2020-01-22 10:30:00,257.66,257.92,257.54,257.84,9284.0,245.3784,245.626,245.2641,245.5498,9284.0
2020-01-22 10:40:00,257.84,258.09,257.7,257.95,5912.0,245.5498,245.7879,245.4165,245.6546,5912.0
2020-01-22 10:50:00,257.9,258.43,257.73,258.25,7540.0,245.6069,246.1117,245.4451,245.9403,7540.0
2020-01-22 11:00:00,258.19,258.37,257.65,257.65,7348.0,245.8831,246.0545,245.3689,245.3689,7348.0
2020-01-22 11:10:00,257.72,257.72,256.82,256.82,8280.0,245.4355,245.4355,244.5784,244.5784,8280.0
2020-01-22 11:20:00,256.89,257.03,256.8,256.92,7530.0,244.6451,244.7784,244.5594,244.6737,7530.0
2020-01-22 11:30:00,256.96,257.22,256.83,256.83,12495.0,244.7118,244.9594,244.588,244.588,12495.0
2020-01-22 11:40:00,256.83,256.87,256.57,256.64,7740.0,244.588,244.626,244.3403,244.407,7740.0
2020-01-22 11:50:00,256.58,256.81,256.47,256.65,10765.0,244.3499,244.5689,244.2451,244.4165,10765.0
2020-01-22 12:00:00,256.67,256.74,256.48,256.74,4595.0,244.4356,244.5022,244.2546,244.5022,4595.0
2020-01-22 12:10:00,256.83,257.01,256.76,256.81,4519.0,244.588,244.7594,244.5213,244.5689,4519.0
2020-01-22 12:20:00,256.84,256.88,256.71,256.88,6207.0,244.5975,244.6356,244.4737,244.6356,6207.0
2020-01-22 12:30:00,256.9,257.41,256.9,257.28,4288.0,244.6546,245.1403,244.6546,245.0165,4288.0
2020-01-22 12:40:00,257.3,257.55,257.3,257.55,2454.0,245.0355,245.2736,245.0355,245.2736,2454.0
2020-01-22 12:50:00,257.49,257.57,257.34,257.57,3011.0,245.2165,245.2927,245.0736,245.2927,3011.0
2020-01-22 13:00:00,257.63,257.66,257.43,257.47,2945.0,245.3498,245.3784,245.1594,245.1974,2945.0
2020-01-22 13:10:00,257.44,257.68,257.44,257.58,2603.0,245.1689,245.3974,245.1689,245.3022,2603.0
2020-01-22 13:20:00,257.61,257.63,257.54,257.63,2270.0,245.3308,245.3498,245.2641,245.3498,2270.0
2020-01-22 13:30:00,257.64,257.64,257.43,257.55,3376.0,245.3593,245.3593,245.1594,245.2736,3376.0
2020-01-22 13:40:00,257.63,257.64,257.22,257.25,4039.0,245.3498,245.3593,244.9594,244.9879,4039.0
2020-01-22 13:50:00,257.26,257.55,257.17,257.49,4691.0,244.9975,245.2736,244.9117,245.2165,4691.0
2020-01-22 14:00:00,257.38,257.68,257.34,257.6,3805.0,245.1117,245.3974,245.0736,245.3212,3805.0
2020-01-22 14:10:00,257.59,257.73,257.53,257.58,5290.0,245.3117,245.4451,245.2546,245.3022,5290.0
2020-01-22 14:20:00,257.53,257.53,257.38,257.44,5359.0,245.2546,245.2546,245.1117,245.1689,5359.0
2020-01-22 14:30:00,257.37,257.47,257.31,257.39,6210.0,245.1022,245.1974,245.0451,245.1213,6210.0
2020-01-22 14:40:00,257.39,257.58,257.31,257.45,5342.0,245.1213,245.3022,245.0451,245.1784,5342.0
2020-01-22 14:50:00,257.47,257.89,257.47,257.79,6232.0,245.1974,245.5974,245.1974,245.5022,6232.0
2020-01-22 15:00:00,257.69,257.69,257.33,257.57,5831.0,245.407,245.407,245.0641,245.2927,5831.0
2020-01-22 15:10:00,257.54,257.54,257.0,257.32,8542.0,245.2641,245.2641,244.7498,245.0546,8542.0
2020-01-22 15:20:00,257.37,257.37,256.95,257.11,9227.0,245.1022,245.1022,244.7022,244.8546,9227.0
2020-01-22 15:30:00,257.13,257.52,257.13,257.4,11530.0,244.8737,245.2451,244.8737,245.1308,11530.0
2020-01-22 15:40:00,257.36,257.55,257.12,257.43,16797.0,245.0927,245.2736,244.8641,245.1594,16797.0
2020-01-22 15:50:00,257.47,257.68,257.28,257.47,33616.0,245.1974,245.3974,245.0165,245.1974,33616.0
2020-01-23 09:30:00,256.45,257.62,255.35,257.19,22435.0,244.2261,245.3403,243.1785,244.9308,22435.0
2020-01-23 09:40:00,257.33,258.51,257.29,257.3,8677.0,245.0641,246.1879,245.026,245.0355,8677.0
2020-01-23 09:50:00,257.45,257.61,257.01,257.09,3600.0,245.1784,245.3308,244.7594,244.8356,3600.0
2020-01-23 10:00:00,257.04,257.28,256.63,256.88,9449.0,244.7879,245.0165,244.3975,244.6356,9449.0
2020-01-23 10:10:00,256.73,257.01,256.55,256.66,8978.0,244.4927,244.7594,244.3213,244.4261,8978.0
2020-01-23 10:20:00,256.66,257.19,256.51,257.19,15500.0,244.4261,244.9308,244.2832,244.9308,15500.0
2020-01-23 10:30:00,257.33,257.44,257.08,257.08,2261.0,245.0641,245.1689,244.826,244.826,2261.0
2020-01-23 10:40:00,257.05,257.24,256.78,256.79,3523.0,244.7975,244.9784,244.5403,244.5499,3523.0
2020-01-23 10:50:00,256.78,257.07,256.72,256.8,5750.0,244.5403,244.8165,244.4832,244.5594,5750.0
2020-01-23 11:00:00,256.71,256.82,256.29,256.29,13907.0,244.4737,244.5784,244.0737,244.0737,13907.0
2020-01-23 11:10:00,256.24,256.97,256.06,256.89,9206.0,244.0261,244.7213,243.8547,244.6451,9206.0
2020-01-23 11:20:00,257.15,257.15,256.5,256.5,2823.0,244.8927,244.8927,244.2737,244.2737,2823.0
2020-01-23 11:30:00,256.52,256.68,256.38,256.66,2401.0,244.2927,244.4451,244.1594,244.4261,2401.0
2020-01-23 11:40:00,256.66,256.7,256.23,256.41,9710.0,244.4261,244.4641,244.0166,244.188,9710.0
2020-01-23 11:50:00,256.23,256.84,256.0,256.72,3258.0,244.0166,244.5975,243.7975,244.4832,3258.0
2020-01-23 12:00:00,256.74,257.09,256.73,257.08,1100.0,244.5022,244.8356,244.4927,244.826,1100.0
2020-01-23 12:10:00,257.09,257.09,256.52,256.52,6428.0,244.8356,244.8356,244.2927,244.2927,6428.0
2020-01-23 12:20:00,256.62,256.77,256.56,256.56,10206.0,244.388,244.5308,244.3308,244.3308,10206.0
2020-01-23 12:30:00,256.65,256.7,256.35,256.47,2200.0,244.4165,244.4641,244.1308,244.2451,2200.0
2020-01-23 12:40:00,256.53,256.82,256.5,256.61,2100.0,244.3023,244.5784,244.2737,244.3784,2100.0
2020-01-23 12:50:00,256.56,256.72,256.43,256.43,1505.0,244.3308,244.4832,244.207,244.207,1505.0
2020-01-23 13:00:00,256.34,256.43,256.16,256.16,2214.0,244.1213,244.207,243.9499,243.9499,2214.0
2020-01-23 13:10:00,256.16,256.36,256.16,256.36,1775.0,243.9499,244.1404,243.9499,244.1404,1775.0
2020-01-23 13:20:00,256.64,257.0,256.64,256.72,1852.0,244.407,244.7498,244.407,244.4832,1852.0
2020-01-23 13:30:00,256.76,257.02,256.76,256.84,7066.0,244.5213,244.7689,244.5213,244.5975,7066.0
2020-01-23 13:40:00,256.8,257.26,256.78,257.22,4358.0,244.5594,244.9975,244.5403,244.9594,4358.0
2020-01-23 13:50:00,257.24,257.35,256.99,257.17,5400.0,244.9784,245.0832,244.7403,244.9117,5400.0
2020-01-23 14:00:00,257.24,257.36,257.24,257.27,1906.0,244.9784,245.0927,244.9784,245.007,1906.0
2020-01-23 14:10:00,257.57,258.07,257.57,258.07,4100.0,245.2927,245.7688,245.2927,245.7688,4100.0
2020-01-23 14:20:00,257.95,257.97,257.24,257.31,15059.0,245.6546,245.6736,244.9784,245.0451,15059.0
2020-01-23 14:30:00,257.12,257.42,257.11,257.24,9463.0,244.8641,245.1498,244.8546,244.9784,9463.0
2020-01-23 14:40:00,257.25,257.25,256.95,256.95,10845.0,244.9879,244.9879,244.7022,244.7022,10845.0
2020-01-23 14:50:00,257.12,257.44,257.0,257.44,10480.0,244.8641,245.1689,244.7498,245.1689,10480.0
2020-01-23 15:00:00,257.47,257.47,257.03,257.03,14471.0,245.1974,245.1974,244.7784,244.7784,14471.0
2020-01-23 15:10:00,256.99,257.34,256.86,257.16,8601.0,244.7403,245.0736,244.6165,244.9022,8601.0
2020-01-23 15:20:00,257.17,257.34,256.74,256.94,21048.0,244.9117,245.0736,244.5022,244.6927,21048.0
2020-01-23 15:30:00,256.94,257.44,256.91,257.1,59966.0,244.6927,245.1689,244.6641,244.8451,59966.0
2020-01-23 15:40:00,257.06,257.13,256.82,257.02,12716.0,244.807,244.8737,244.5784,244.7689,12716.0
2020-01-23 15:50:00,257.06,257.2,256.48,257.02,61230.0,244.807,244.9403,244.2546,244.7689,61230.0
2020-01-24 09:30:00,257.94,258.78,257.92,258.78,8617.0,245.645,246.445,245.626,246.445,8617.0
2020-01-24 09:40:00,258.7,258.89,258.19,258.5,5609.0,246.3688,246.5498,245.8831,246.1783,5609.0
2020-01-24 09:50:00,258.45,258.65,258.16,258.44,4347.0,246.1307,246.3212,245.8546,246.1212,4347.0
2020-01-24 10:00:00,258.48,258.49,258.01,258.36,5731.0,246.1593,246.1688,245.7117,246.045,5731.0
2020-01-24 10:10:00,258.26,258.43,257.75,257.75,6006.0,245.9498,246.1117,245.4641,245.4641,6006.0
2020-01-24 10:20:00,257.78,258.61,257.72,257.94,7070.0,245.4927,246.2831,245.4355,245.645,7070.0
2020-01-24 10:30:00,257.71,257.84,257.6,257.62,3300.0,245.426,245.5498,245.3212,245.3403,3300.0
2020-01-24 10:40:00,257.57,257.85,257.57,257.81,1601.0,245.2927,245.5593,245.2927,245.5212,1601.0
2020-01-24 10:50:00,257.89,257.97,257.85,257.95,1857.0,245.5974,245.6736,245.5593,245.6546,1857.0
2020-01-24 11:00:00,258.08,258.28,257.76,257.77,2120.0,245.7784,245.9688,245.4736,245.4831,2120.0
2020-01-24 11:10:00,257.6,257.65,257.16,257.36,2900.0,245.3212,245.3689,244.9022,245.0927,2900.0
2020-01-24 11:20:00,257.45,257.45,256.9,257.16,5600.0,245.1784,245.1784,244.6546,244.9022,5600.0
2020-01-24 11:30:00,257.17,257.22,257.0,257.17,2331.0,244.9117,244.9594,244.7498,244.9117,2331.0
2020-01-24 11:40:00,257.23,257.3,256.91,256.96,8643.0,244.9689,245.0355,244.6641,244.7118,8643.0
2020-01-24 11:50:00,257.06,257.06,256.73,256.74,5478.0,244.807,244.807,244.4927,244.5022,5478.0
2020-01-24 12:00:00,256.64,256.87,256.38,256.56,9833.0,244.407,244.626,244.1594,244.3308,9833.0
2020-01-24 12:10:00,256.44,256.52,255.89,255.95,10053.0,244.2165,244.2927,243.6928,243.7499,10053.0
2020-01-24 12:20:00,255.99,256.25,255.9,255.91,7723.0,243.788,244.0356,243.7023,243.7118,7723.0
2020-01-24 12:30:00,255.95,256.53,255.95,256.53,5208.0,243.7499,244.3023,243.7499,244.3023,5208.0
2020-01-24 12:40:00,256.53,256.68,256.39,256.47,2268.0,244.3023,244.4451,244.1689,244.2451,2268.0
2020-01-24 12:50:00,256.65,256.76,256.53,256.66,3224.0,244.4165,244.5213,244.3023,244.4261,3224.0
2020-01-24 13:00:00,256.57,256.57,255.99,256.11,4961.0,244.3403,244.3403,243.788,243.9023,4961.0
2020-01-24 13:10:00,256.01,256.05,255.9,256.0,4603.0,243.807,243.8451,243.7023,243.7975,4603.0
2020-01-24 13:20:00,255.94,256.22,255.9,255.96,4351.0,243.7404,244.007,243.7023,243.7594,4351.0
2020-01-24 13:30:00,255.98,256.01,255.73,255.87,6260.0,243.7785,243.807,243.5404,243.6737,6260.0
2020-01-24 13:40:00,255.82,255.89,255.45,255.54,15515.0,243.6261,243.6928,243.2737,243.3594,15515.0
2020-01-24 13:50:00,255.51,255.79,255.22,255.79,7956.0,243.3309,243.5975,243.0547,243.5975,7956.0
2020-01-24 14:00:00,255.79,255.79,255.39,255.57,3960.0,243.5975,243.5975,243.2166,243.388,3960.0
2020-01-24 14:10:00,255.51,255.53,254.86,254.86,3019.0,243.3309,243.3499,242.7119,242.7119,3019.0
2020-01-24 14:20:00,254.81,254.82,254.37,254.38,9774.0,242.6642,242.6738,242.2452,242.2547,9774.0
2020-01-24 14:30:00,254.56,255.0,254.56,254.73,3968.0,242.4262,242.8452,242.4262,242.588,3968.0
2020-01-24 14:40:00,254.75,254.77,254.54,254.7,2148.0,242.6071,242.6261,242.4071,242.5595,2148.0
2020-01-24 14:50:00,254.78,255.25,254.73,255.25,4994.0,242.6357,243.0833,242.588,243.0833,4994.0
2020-01-24 15:00:00,255.26,255.54,255.08,255.51,3007.0,243.0928,243.3594,242.9214,243.3309,3007.0
2020-01-24 15:10:00,255.49,255.98,255.46,255.88,4253.0,243.3118,243.7785,243.2833,243.6832,4253.0
2020-01-24 15:20:00,255.88,256.01,255.45,255.64,15524.0,243.6832,243.807,243.2737,243.4547,15524.0
2020-01-24 15:30:00,255.58,255.58,254.9,254.9,8946.0,243.3975,243.3975,242.7499,242.7499,8946.0
2020-01-24 15:40:00,254.84,255.16,254.55,254.98,6796.0,242.6928,242.9976,242.4166,242.8261,6796.0
2020-01-24 15:50:00,254.95,255.72,254.75,255.63,36666.0,242.7976,243.5309,242.6071,243.4451,36666.0
2020-01-27 09:30:00,253.32,253.37,252.0,252.96,21941.0,241.2453,241.2929,239.9882,240.9024,21941.0
2020-01-27 09:40:00,252.93,254.08,252.24,254.08,23833.0,240.8738,241.969,240.2167,241.969,23833.0
2020-01-27 09:50:00,253.97,254.19,253.06,253.77,7287.0,241.8643,242.0738,240.9977,241.6738,7287.0
2020-01-27 10:00:00,253.87,253.92,253.11,253.92,10107.0,241.769,241.8167,241.0453,241.8167,10107.0
2020-01-27 10:10:00,253.8,253.99,253.57,253.58,6182.0,241.7024,241.8833,241.4833,241.4929,6182.0
2020-01-27 10:20:00,253.74,254.45,253.62,254.36,3743.0,241.6452,242.3214,241.531,242.2357,3743.0
2020-01-27 10:30:00,254.53,254.53,254.0,254.44,2155.0,242.3976,242.3976,241.8928,242.3119,2155.0
2020-01-27 10:40:00,254.35,254.5,254.1,254.31,1900.0,242.2262,242.369,241.9881,242.1881,1900.0
2020-01-27 10:50:00,254.23,254.31,253.59,254.14,13183.0,242.1119,242.1881,241.5024,242.0262,13183.0
2020-01-27 11:00:00,254.14,255.06,254.11,254.77,5895.0,242.0262,242.9023,241.9976,242.6261,5895.0
2020-01-27 11:10:00,254.83,254.83,253.69,253.69,3700.0,242.6833,242.6833,241.5976,241.5976,3700.0
2020-01-27 11:20:00,253.78,254.19,253.68,254.18,7706.0,241.6833,242.0738,241.5881,242.0643,7706.0
2020-01-27 11:30:00,254.27,254.79,253.76,254.72,3112.0,242.15,242.6452,241.6643,242.5785,3112.0
2020-01-27 11:40:00,254.57,254.86,254.46,254.46,2705.0,242.4357,242.7119,242.3309,242.3309,2705.0
2020-01-27 11:50:00,254.46,254.6,254.4,254.42,3810.0,242.3309,242.4642,242.2738,242.2928,3810.0
2020-01-27 12:00:00,254.34,254.82,254.23,254.78,5032.0,242.2166,242.6738,242.1119,242.6357,5032.0
2020-01-27 12:10:00,254.81,255.41,254.81,255.29,7154.0,242.6642,243.2356,242.6642,243.1214,7154.0
2020-01-27 12:20:00,255.39,255.67,255.18,255.23,6845.0,243.2166,243.4832,243.0166,243.0642,6845.0
2020-01-27 12:30:00,255.2,255.58,255.03,255.58,7318.0,243.0356,243.3975,242.8737,243.3975,7318.0
2020-01-27 12:40:00,255.6,255.9,255.6,255.74,4536.0,243.4166,243.7023,243.4166,243.5499,4536.0
2020-01-27 12:50:00,255.77,255.9,255.01,255.37,7030.0,243.5785,243.7023,242.8547,243.1975,7030.0
2020-01-27 13:00:00,255.24,255.61,255.18,255.35,7445.0,243.0737,243.4261,243.0166,243.1785,7445.0
2020-01-27 13:10:00,255.31,255.83,255.15,255.82,8482.0,243.1404,243.6356,242.988,243.6261,8482.0
2020-01-27 13:20:00,255.83,256.0,255.44,255.93,8386.0,243.6356,243.7975,243.2642,243.7309,8386.0
2020-01-27 13:30:00,255.81,256.1,255.81,256.08,4978.0,243.6166,243.8927,243.6166,243.8737,4978.0
2020-01-27 13:40:00,256.07,256.12,255.71,255.86,4886.0,243.8642,243.9118,243.5213,243.6642,4886.0
2020-01-27 13:50:00,255.94,256.0,255.79,255.79,4803.0,243.7404,243.7975,243.5975,243.5975,4803.0
2020-01-27 14:00:00,255.88,255.94,255.54,255.87,4639.0,243.6832,243.7404,243.3594,243.6737,4639.0
2020-01-27 14:10:00,255.93,256.05,255.71,256.05,3711.0,243.7309,243.8451,243.5213,243.8451,3711.0
2020-01-27 14:20:00,255.95,256.14,255.65,256.05,4548.0,243.7499,243.9308,243.4642,243.8451,4548.0
2020-01-27 14:30:00,256.13,256.19,255.56,255.72,5836.0,243.9213,243.9785,243.3785,243.5309,5836.0
2020-01-27 14:40:00,255.8,255.84,255.44,255.65,9673.0,243.607,243.6451,243.2642,243.4642,9673.0
2020-01-27 14:50:00,255.51,255.56,255.1,255.44,11749.0,243.3309,243.3785,242.9404,243.2642,11749.0
2020-01-27 15:00:00,255.52,255.61,255.4,255.44,5665.0,243.3404,243.4261,243.2261,243.2642,5665.0
2020-01-27 15:10:00,255.37,255.72,255.16,255.63,10261.0,243.1975,243.5309,242.9976,243.4451,10261.0
2020-01-27 15:20:00,255.69,255.81,255.48,255.57,8089.0,243.5023,243.6166,243.3023,243.388,8089.0
2020-01-27 15:30:00,255.51,255.68,255.28,255.68,14009.0,243.3309,243.4928,243.1118,243.4928,14009.0
2020-01-27 15:40:00,255.71,256.01,255.58,255.61,13893.0,243.5213,243.807,243.3975,243.4261,13893.0
2020-01-27 15:50:00,255.56,255.78,255.07,255.12,68912.0,243.3785,243.588,242.9118,242.9595,68912.0
2020-01-28 09:30:00,256.31,257.02,255.66,256.18,14678.0,244.0927,244.7689,243.4737,243.9689,14678.0
2020-01-28 09:40:00,256.24,256.51,255.92,256.23,8634.0,244.0261,244.2832,243.7213,244.0166,8634.0
2020-01-28 09:50:00,256.13,257.07,255.61,257.07,11500.0,243.9213,244.8165,243.4261,244.8165,11500.0
2020-01-28 10:00:00,257.1,257.4,256.59,257.38,12693.0,244.8451,245.1308,244.3594,245.1117,12693.0
2020-01-28 10:10:00,257.38,258.03,257.04,257.14,14726.0,245.1117,245.7308,244.7879,244.8832,14726.0
2020-01-28 10:20:00,257.2,257.92,257.17,257.75,69869.0,244.9403,245.626,244.9117,245.4641,69869.0
2020-01-28 10:30:00,257.63,258.99,257.62,258.84,31296.0,245.3498,246.645,245.3403,246.5021,31296.0
2020-01-28 10:40:00,259.14,259.41,258.78,258.92,3389.0,246.7878,247.045,246.445,246.5783,3389.0
2020-01-28 10:50:00,259.12,259.47,259.11,259.23,6640.0,246.7688,247.1021,246.7593,246.8736,6640.0
2020-01-28 11:00:00,259.34,259.44,258.92,258.92,4890.0,246.9783,247.0735,246.5783,246.5783,4890.0
2020-01-28 11:10:00,259.18,259.34,259.0,259.34,3400.0,246.8259,246.9783,246.6545,246.9783,3400.0
2020-01-28 11:20:00,259.21,259.35,259.05,259.22,9238.0,246.8545,246.9878,246.7021,246.864,9238.0
2020-01-28 11:30:00,259.19,259.25,258.81,258.98,17409.0,246.8355,246.8926,246.4736,246.6355,17409.0
2020-01-28 11:40:00,259.04,259.21,258.93,259.13,3465.0,246.6926,246.8545,246.5879,246.7783,3465.0
2020-01-28 11:50:00,259.26,259.35,259.07,259.1,12667.0,246.9021,246.9878,246.7212,246.7497,12667.0
2020-01-28 12:00:00,259.17,259.2,258.96,259.09,15372.0,246.8164,246.845,246.6164,246.7402,15372.0
2020-01-28 12:10:00,259.13,259.36,259.06,259.3,10007.0,246.7783,246.9974,246.7117,246.9402,10007.0
2020-01-28 12:20:00,259.3,259.41,259.13,259.39,31016.0,246.9402,247.045,246.7783,247.0259,31016.0
2020-01-28 12:30:00,259.44,259.48,258.74,258.74,9468.0,247.0735,247.1116,246.4069,246.4069,9468.0
2020-01-28 12:40:00,258.82,258.9,258.65,258.84,3916.0,246.4831,246.5593,246.3212,246.5021,3916.0
2020-01-28 12:50:00,258.78,258.85,258.65,258.8,2907.0,246.445,246.5117,246.3212,246.464,2907.0
2020-01-28 13:00:00,258.81,258.81,258.56,258.59,3581.0,246.4736,246.4736,246.2355,246.2641,3581.0
2020-01-28 13:10:00,258.67,258.88,258.62,258.83,7305.0,246.3402,246.5402,246.2926,246.4926,7305.0
2020-01-28 13:20:00,258.8,259.08,258.75,259.05,2529.0,246.464,246.7307,246.4164,246.7021,2529.0
2020-01-28 13:30:00,258.98,259.26,258.75,258.89,6318.0,246.6355,246.9021,246.4164,246.5498,6318.0
2020-01-28 13:40:00,258.83,259.39,258.83,259.17,6419.0,246.4926,247.0259,246.4926,246.8164,6419.0
2020-01-28 13:50:00,259.21,259.34,259.09,259.23,10688.0,246.8545,246.9783,246.7402,246.8736,10688.0
2020-01-28 14:00:00,259.23,259.68,259.23,259.38,8655.0,246.8736,247.3021,246.8736,247.0164,8655.0
2020-01-28 14:10:00,259.43,259.79,259.39,259.78,5001.0,247.064,247.4069,247.0259,247.3973,5001.0
2020-01-28 14:20:00,259.75,259.87,259.64,259.73,2611.0,247.3688,247.483,247.264,247.3497,2611.0
2020-01-28 14:30:00,259.71,260.09,259.61,260.02,7209.0,247.3307,247.6926,247.2354,247.6259,7209.0
2020-01-28 14:40:00,260.02,260.19,259.97,260.04,4146.0,247.6259,247.7878,247.5783,247.6449,4146.0
2020-01-28 14:50:00,259.99,260.05,259.89,260.0,4273.0,247.5973,247.6545,247.5021,247.6068,4273.0
2020-01-28 15:00:00,259.95,260.23,259.9,259.95,6040.0,247.5592,247.8259,247.5116,247.5592,6040.0
2020-01-28 15:10:00,259.99,260.07,259.85,259.86,3853.0,247.5973,247.6735,247.464,247.4735,3853.0
2020-01-28 15:20:00,259.85,260.35,259.85,260.35,32747.0,247.464,247.9402,247.464,247.9402,32747.0
2020-01-28 15:30:00,260.37,260.45,259.93,260.05,9573.0,247.9592,248.0354,247.5402,247.6545,9573.0
2020-01-28 15:40:00,260.01,260.45,260.0,260.38,9515.0,247.6164,248.0354,247.6068,247.9687,9515.0
2020-01-28 15:50:00,260.3,260.5,260.17,260.23,48047.0,247.8925,248.083,247.7687,247.8259,48047.0
2020-01-29 09:30:00,260.5,261.2,260.2,260.37,15657.0,248.083,248.7497,247.7973,247.9592,15657.0
2020-01-29 09:40:00,260.45,260.45,259.98,260.04,7738.0,248.0354,248.0354,247.5878,247.6449,7738.0
2020-01-29 09:50:00,259.91,260.46,259.9,260.33,8870.0,247.5211,248.0449,247.5116,247.9211,8870.0
2020-01-29 10:00:00,260.17,260.31,259.64,259.78,3561.0,247.7687,247.9021,247.264,247.3973,3561.0
2020-01-29 10:10:00,259.97,259.97,259.62,259.62,3206.0,247.5783,247.5783,247.245,247.245,3206.0
2020-01-29 10:20:00,259.74,260.16,259.74,260.05,2806.0,247.3592,247.7592,247.3592,247.6545,2806.0
2020-01-29 10:30:00,259.96,260.61,259.96,260.44,4648.0,247.5688,248.1878,247.5688,248.0259,4648.0
2020-01-29 10:40:00,260.53,260.9,260.53,260.76,4003.0,248.1116,248.464,248.1116,248.3306,4003.0
2020-01-29 10:50:00,260.87,261.02,260.65,260.71,4626.0,248.4354,248.5782,248.2259,248.283,4626.0
2020-01-29 11:00:00,260.71,260.9,260.55,260.84,5092.0,248.283,248.464,248.1306,248.4068,5092.0
2020-01-29 11:10:00,260.91,261.35,260.91,261.25,10827.0,248.4735,248.8925,248.4735,248.7973,10827.0
2020-01-29 11:20:00,261.23,261.92,261.19,261.92,5205.0,248.7782,249.4353,248.7401,249.4353,5205.0
2020-01-29 11:30:00,261.81,261.88,261.57,261.67,3882.0,249.3306,249.3972,249.102,249.1972,3882.0
2020-01-29 11:40:00,261.69,261.82,261.52,261.65,3100.0,249.2163,249.3401,249.0544,249.1782,3100.0
2020-01-29 11:50:00,261.65,261.85,261.63,261.72,2400.0,249.1782,249.3687,249.1592,249.2449,2400.0
2020-01-29 12:00:00,261.68,262.11,261.68,262.1,5027.0,249.2068,249.6163,249.2068,249.6068,5027.0
2020-01-29 12:10:00,262.05,262.36,262.05,262.29,1800.0,249.5591,249.8544,249.5591,249.7877,1800.0
2020-01-29 12:20:00,262.23,262.31,262.18,262.31,1700.0,249.7306,249.8067,249.6829,249.8067,1700.0
2020-01-29 12:30:00,262.31,262.32,261.77,261.82,6513.0,249.8067,249.8163,249.2925,249.3401,6513.0
2020-01-29 12:40:00,261.85,261.95,261.81,261.93,910.0,249.3687,249.4639,249.3306,249.4449,910.0
2020-01-29 12:50:00,261.99,262.06,261.91,262.01,2637.0,249.502,249.5687,249.4258,249.521,2637.0
2020-01-29 13:00:00,261.95,262.1,261.92,261.92,1475.0,249.4639,249.6068,249.4353,249.4353,1475.0
2020-01-29 13:10:00,261.91,262.09,261.9,262.09,917.0,249.4258,249.5972,249.4163,249.5972,917.0
2020-01-29 13:20:00,262.16,262.27,262.07,262.25,1892.0,249.6639,249.7686,249.5782,249.7496,1892.0
2020-01-29 13:30:00,262.25,262.48,262.24,262.46,2010.0,249.7496,249.9686,249.7401,249.9496,2010.0
2020-01-29 13:40:00,262.49,262.58,262.34,262.34,2486.0,249.9782,250.0639,249.8353,249.8353,2486.0
2020-01-29 13:50:00,262.33,262.34,261.56,261.56,2460.0,249.8258,249.8353,249.0925,249.0925,2460.0
2020-01-29 14:00:00,261.48,262.65,261.48,262.55,2778.0,249.0163,250.1305,249.0163,250.0353,2778.0
2020-01-29 14:10:00,262.55,262.67,262.4,262.59,6602.0,250.0353,250.1496,249.8925,250.0734,6602.0
2020-01-29 14:20:00,262.65,262.89,262.65,262.86,8013.0,250.1305,250.3591,250.1305,250.3305,8013.0
2020-01-29 14:30:00,262.9,262.96,262.55,262.58,3700.0,250.3686,250.4258,250.0353,250.0639,3700.0
2020-01-29 14:40:00,262.66,262.81,262.47,262.71,7954.0,250.1401,250.2829,249.9591,250.1877,7954.0
2020-01-29 14:50:00,262.76,262.86,262.57,262.57,10124.0,250.2353,250.3305,250.0543,250.0543,10124.0
2020-01-29 15:00:00,262.64,262.64,262.13,262.32,6104.0,250.121,250.121,249.6353,249.8163,6104.0
2020-01-29 15:10:00,262.29,262.29,261.5,261.5,2800.0,249.7877,249.7877,249.0354,249.0354,2800.0
2020-01-29 15:20:00,261.37,261.7,260.82,261.69,4207.0,248.9115,249.2258,248.3878,249.2163,4207.0
2020-01-29 15:30:00,261.62,261.93,261.43,261.63,8439.0,249.1496,249.4449,248.9687,249.1592,8439.0
2020-01-29 15:40:00,261.6,261.6,261.21,261.3,8382.0,249.1306,249.1306,248.7592,248.8449,8382.0
2020-01-29 15:50:00,261.2,261.31,260.54,260.67,39099.0,248.7497,248.8544,248.1211,248.2449,39099.0
2020-01-30 09:30:00,259.88,261.13,259.51,260.38,37536.0,247.4926,248.683,247.1402,247.9687,37536.0
2020-01-30 09:40:00,260.84,260.89,259.94,260.23,4360.0,248.4068,248.4544,247.5497,247.8259,4360.0
2020-01-30 09:50:00,260.5,261.19,260.01,260.61,7379.0,248.083,248.7401,247.6164,248.1878,7379.0
2020-01-30 10:00:00,260.61,261.19,260.07,261.19,2900.0,248.1878,248.7401,247.6735,248.7401,2900.0
2020-01-30 10:10:00,260.94,260.94,259.79,259.97,3000.0,248.502,248.502,247.4069,247.5783,3000.0
2020-01-30 10:20:00,260.15,260.15,259.29,259.74,9413.0,247.7497,247.7497,246.9307,247.3592,9413.0
2020-01-30 10:30:00,259.82,260.05,259.34,259.34,5334.0,247.4354,247.6545,246.9783,246.9783,5334.0
2020-01-30 10:40:00,259.32,259.32,258.92,259.08,1500.0,246.9593,246.9593,246.5783,246.7307,1500.0
2020-01-30 10:50:00,259.14,259.2,258.77,259.07,2317.0,246.7878,246.845,246.4355,246.7212,2317.0
2020-01-30 11:00:00,258.89,259.52,258.89,259.35,3270.0,246.5498,247.1497,246.5498,246.9878,3270.0
2020-01-30 11:10:00,259.31,259.79,259.31,259.69,3867.0,246.9497,247.4069,246.9497,247.3116,3867.0
2020-01-30 11:20:00,259.68,260.06,259.57,259.9,2901.0,247.3021,247.664,247.1973,247.5116,2901.0
2020-01-30 11:30:00,260.0,260.64,259.94,260.47,2400.0,247.6068,248.2163,247.5497,248.0544,2400.0
2020-01-30 11:40:00,260.48,260.95,260.27,260.95,4274.0,248.064,248.5116,247.864,248.5116,4274.0
2020-01-30 11:50:00,261.06,261.26,260.68,261.26,8512.0,248.6163,248.8068,248.2544,248.8068,8512.0
2020-01-30 12:00:00,261.24,261.75,261.22,261.6,9528.0,248.7877,249.2734,248.7687,249.1306,9528.0
2020-01-30 12:10:00,261.53,261.62,261.25,261.25,1301.0,249.0639,249.1496,248.7973,248.7973,1301.0
2020-01-30 12:20:00,261.21,261.21,261.05,261.1,2224.0,248.7592,248.7592,248.6068,248.6544,2224.0
2020-01-30 12:30:00,261.09,261.29,260.8,260.82,3502.0,248.6449,248.8354,248.3687,248.3878,3502.0
2020-01-30 12:40:00,260.65,260.95,260.34,260.53,2650.0,248.2259,248.5116,247.9306,248.1116,2650.0
2020-01-30 12:50:00,260.74,261.04,260.73,260.78,2905.0,248.3116,248.5973,248.3021,248.3497,2905.0
2020-01-30 13:00:00,260.87,261.15,260.77,260.86,3400.0,248.4354,248.702,248.3401,248.4259,3400.0
2020-01-30 13:10:00,260.93,261.21,260.85,260.85,2811.0,248.4925,248.7592,248.4163,248.4163,2811.0
2020-01-30 13:20:00,260.72,261.19,260.72,261.05,1579.0,248.2925,248.7401,248.2925,248.6068,1579.0
2020-01-30 13:30:00,261.06,261.12,260.77,260.8,1710.0,248.6163,248.6735,248.3401,248.3687,1710.0
2020-01-30 13:40:00,260.92,260.92,260.69,260.71,3427.0,248.483,248.483,248.264,248.283,3427.0
2020-01-30 13:50:00,260.74,260.86,260.57,260.7,3544.0,248.3116,248.4259,248.1497,248.2735,3544.0
2020-01-30 14:00:00,260.73,261.08,260.73,261.08,4939.0,248.3021,248.6354,248.3021,248.6354,4939.0
2020-01-30 14:10:00,261.25,261.37,261.15,261.21,5860.0,248.7973,248.9115,248.702,248.7592,5860.0
2020-01-30 14:20:00,261.25,261.51,261.14,261.51,7524.0,248.7973,249.0449,248.6925,249.0449,7524.0
2020-01-30 14:30:00,261.39,261.39,260.89,261.02,3937.0,248.9306,248.9306,248.4544,248.5782,3937.0
2020-01-30 14:40:00,261.02,261.75,260.69,261.32,8459.0,248.5782,249.2734,248.264,248.8639,8459.0
2020-01-30 14:50:00,261.34,261.9,261.02,261.49,6423.0,248.883,249.4163,248.5782,249.0258,6423.0
2020-01-30 15:00:00,261.76,262.28,261.65,261.74,39698.0,249.283,249.7782,249.1782,249.2639,39698.0
2020-01-30 15:10:00,261.8,262.08,261.5,261.87,29147.0,249.3211,249.5877,249.0354,249.3877,29147.0
2020-01-30 15:20:00,261.98,262.19,261.77,261.92,7005.0,249.4925,249.6925,249.2925,249.4353,7005.0
2020-01-30 15:30:00,261.92,262.45,261.92,262.15,4500.0,249.4353,249.9401,249.4353,249.6544,4500.0
2020-01-30 15:40:00,262.25,263.24,262.22,263.12,9027.0,249.7496,250.6924,249.721,250.5781,9027.0
2020-01-30 15:50:00,263.14,263.89,263.06,263.8,38323.0,250.5972,251.3114,250.521,251.2257,38323.0
2020-01-31 09:30:00,261.68,263.81,261.68,262.62,29286.0,249.2068,251.2352,249.2068,250.102,29286.0
2020-01-31 09:40:00,262.68,262.68,261.59,261.59,11908.0,250.1591,250.1591,249.1211,249.1211,11908.0
2020-01-31 09:50:00,261.77,262.01,261.09,261.72,7259.0,249.2925,249.521,248.6449,249.2449,7259.0
2020-01-31 10:00:00,261.8,262.03,261.26,261.52,6263.0,249.3211,249.5401,248.8068,249.0544,6263.0
2020-01-31 10:10:00,261.46,261.63,261.18,261.47,6011.0,248.9973,249.1592,248.7306,249.0068,6011.0
2020-01-31 10:20:00,261.61,261.85,261.28,261.28,3114.0,249.1401,249.3687,248.8258,248.8258,3114.0
2020-01-31 10:30:00,261.16,261.31,260.64,260.81,8925.0,248.7116,248.8544,248.2163,248.3782,8925.0
2020-01-31 10:40:00,260.75,260.97,260.44,260.49,7933.0,248.3211,248.5306,248.0259,248.0735,7933.0
2020-01-31 10:50:00,260.17,260.47,259.77,259.82,12207.0,247.7687,248.0544,247.3878,247.4354,12207.0
2020-01-31 11:00:00,259.8,260.17,259.54,259.73,7588.0,247.4164,247.7687,247.1688,247.3497,7588.0
2020-01-31 11:10:00,259.73,259.82,259.02,259.34,6613.0,247.3497,247.4354,246.6736,246.9783,6613.0
2020-01-31 11:20:00,259.28,259.68,258.67,258.79,6880.0,246.9212,247.3021,246.3402,246.4545,6880.0
2020-01-31 11:30:00,258.86,259.16,258.36,258.48,5284.0,246.5212,246.8069,246.045,246.1593,5284.0
2020-01-31 11:40:00,258.65,259.54,258.64,259.4,2948.0,246.3212,247.1688,246.3117,247.0354,2948.0
2020-01-31 11:50:00,259.36,259.62,259.28,259.62,2385.0,246.9974,247.245,246.9212,247.245,2385.0
2020-01-31 12:00:00,259.65,259.69,259.28,259.28,1377.0,247.2735,247.3116,246.9212,246.9212,1377.0
2020-01-31 12:10:00,259.35,259.35,258.58,258.58,9967.0,246.9878,246.9878,246.2545,246.2545,9967.0
2020-01-31 12:20:00,258.42,258.68,258.35,258.68,3343.0,246.1022,246.3498,246.0355,246.3498,3343.0
2020-01-31 12:30:00,258.51,258.81,257.72,257.83,10372.0,246.1879,246.4736,245.4355,245.5403,10372.0
2020-01-31 12:40:00,257.63,258.37,257.58,258.05,5429.0,245.3498,246.0545,245.3022,245.7498,5429.0
2020-01-31 12:50:00,258.05,258.34,257.69,258.29,2600.0,245.7498,246.026,245.407,245.9784,2600.0
2020-01-31 13:00:00,258.0,258.16,257.67,257.8,5605.0,245.7022,245.8546,245.3879,245.5117,5605.0
2020-01-31 13:10:00,257.8,257.96,257.49,257.56,8423.0,245.5117,245.6641,245.2165,245.2832,8423.0
2020-01-31 13:20:00,257.52,257.71,257.34,257.45,10586.0,245.2451,245.426,245.0736,245.1784,10586.0
2020-01-31 13:30:00,257.46,257.46,257.01,257.06,7563.0,245.1879,245.1879,244.7594,244.807,7563.0
2020-01-31 13:40:00,257.2,257.51,257.11,257.41,4801.0,244.9403,245.2355,244.8546,245.1403,4801.0
2020-01-31 13:50:00,257.44,258.1,257.19,258.02,4703.0,245.1689,245.7974,244.9308,245.7212,4703.0
2020-01-31 14:00:00,258.07,258.53,258.07,258.09,5100.0,245.7688,246.2069,245.7688,245.7879,5100.0
2020-01-31 14:10:00,258.25,258.25,257.79,258.15,5178.0,245.9403,245.9403,245.5022,245.845,5178.0
2020-01-31 14:20:00,258.06,258.06,257.3,257.64,6674.0,245.7593,245.7593,245.0355,245.3593,6674.0
2020-01-31 14:30:00,257.72,258.52,257.72,258.43,4574.0,245.4355,246.1974,245.4355,246.1117,4574.0
2020-01-31 14:40:00,258.51,258.51,257.84,257.97,3724.0,246.1879,246.1879,245.5498,245.6736,3724.0
2020-01-31 14:50:00,257.94,258.21,257.73,257.73,7377.0,245.645,245.9022,245.4451,245.4451,7377.0
2020-01-31 15:00:00,257.6,257.89,257.18,257.2,6368.0,245.3212,245.5974,244.9213,244.9403,6368.0
2020-01-31 15:10:00,257.28,257.39,256.84,257.39,10232.0,245.0165,245.1213,244.5975,245.1213,10232.0
2020-01-31 15:20:00,257.34,257.61,257.01,257.01,10954.0,245.0736,245.3308,244.7594,244.7594,10954.0
2020-01-31 15:30:00,256.97,256.99,256.55,256.55,13661.0,244.7213,244.7403,244.3213,244.3213,13661.0
2020-01-31 15:40:00,256.59,256.99,256.19,256.28,56915.0,244.3594,244.7403,243.9785,244.0642,56915.0
2020-01-31 15:50:00,256.29,257.4,256.13,256.66,80525.0,244.0737,245.1308,243.9213,244.4261,80525.0
2020-02-03 09:30:00,258.22,261.32,258.22,260.61,27985.0,245.9117,248.8639,245.9117,248.1878,27985.0
2020-02-03 09:40:00,260.26,260.72,259.66,260.35,11746.0,247.8545,248.2925,247.2831,247.9402,11746.0
2020-02-03 09:50:00,260.31,260.64,260.01,260.39,6785.0,247.9021,248.2163,247.6164,247.9783,6785.0
2020-02-03 10:00:00,260.6,261.11,260.26,260.6,11073.0,248.1783,248.6639,247.8545,248.1783,11073.0
2020-02-03 10:10:00,260.56,260.98,260.56,260.97,3625.0,248.1402,248.5401,248.1402,248.5306,3625.0
2020-02-03 10:20:00,260.96,261.52,260.74,261.34,13205.0,248.5211,249.0544,248.3116,248.883,13205.0
2020-02-03 10:30:00,261.32,261.4,260.85,260.91,4645.0,248.8639,248.9401,248.4163,248.4735,4645.0
2020-02-03 10:40:00,260.71,260.78,260.21,260.32,3997.0,248.283,248.3497,247.8068,247.9116,3997.0
2020-02-03 10:50:00,260.22,260.47,260.01,260.06,12632.0,247.8164,248.0544,247.6164,247.664,12632.0
2020-02-03 11:00:00,260.21,260.49,259.96,260.34,11256.0,247.8068,248.0735,247.5688,247.9306,11256.0
2020-02-03 11:10:00,260.19,260.59,260.0,260.44,10494.0,247.7878,248.1687,247.6068,248.0259,10494.0
2020-02-03 11:20:00,260.4,260.66,260.38,260.44,7832.0,247.9878,248.2354,247.9687,248.0259,7832.0
2020-02-03 11:30:00,260.47,260.73,260.32,260.32,14276.0,248.0544,248.3021,247.9116,247.9116,14276.0
2020-02-03 11:40:00,260.45,260.45,259.63,259.63,4333.0,248.0354,248.0354,247.2545,247.2545,4333.0
2020-02-03 11:50:00,259.61,260.04,259.49,260.04,2502.0,247.2354,247.6449,247.1212,247.6449,2502.0
2020-02-03 12:00:00,259.95,260.04,259.71,259.73,7504.0,247.5592,247.6449,247.3307,247.3497,7504.0
2020-02-03 12:10:00,259.66,260.06,259.6,259.91,3559.0,247.2831,247.664,247.2259,247.5211,3559.0
2020-02-03 12:20:00,260.05,260.34,259.99,260.18,3963.0,247.6545,247.9306,247.5973,247.7783,3963.0
2020-02-03 12:30:00,260.19,260.22,259.97,260.22,2164.0,247.7878,247.8164,247.5783,247.8164,2164.0
2020-02-03 12:40:00,260.31,260.46,260.18,260.44,5379.0,247.9021,248.0449,247.7783,248.0259,5379.0
2020-02-03 12:50:00,260.46,260.56,260.27,260.33,4700.0,248.0449,248.1402,247.864,247.9211,4700.0
2020-02-03 13:00:00,260.43,260.47,260.24,260.27,1800.0,248.0164,248.0544,247.8354,247.864,1800.0
2020-02-03 13:10:00,260.29,260.44,260.16,260.44,3785.0,247.883,248.0259,247.7592,248.0259,3785.0
2020-02-03 13:20:00,260.34,260.45,260.15,260.15,1982.0,247.9306,248.0354,247.7497,247.7497,1982.0
2020-02-03 13:30:00,260.13,260.5,260.0,260.44,3715.0,247.7307,248.083,247.6068,248.0259,3715.0
2020-02-03 13:40:00,260.47,260.6,260.29,260.6,5289.0,248.0544,248.1783,247.883,248.1783,5289.0
2020-02-03 13:50:00,260.53,260.74,260.42,260.52,5333.0,248.1116,248.3116,248.0068,248.1021,5333.0
2020-02-03 14:00:00,260.51,260.51,259.93,260.04,4309.0,248.0925,248.0925,247.5402,247.6449,4309.0
2020-02-03 14:10:00,260.01,260.07,259.78,260.03,5683.0,247.6164,247.6735,247.3973,247.6354,5683.0
2020-02-03 14:20:00,260.07,260.34,260.06,260.23,8740.0,247.6735,247.9306,247.664,247.8259,8740.0
2020-02-03 14:30:00,260.23,260.4,259.89,259.99,6707.0,247.8259,247.9878,247.5021,247.5973,6707.0
2020-02-03 14:40:00,259.99,260.47,259.9,260.43,3295.0,247.5973,248.0544,247.5116,248.0164,3295.0
2020-02-03 14:50:00,260.4,260.77,260.38,260.66,6985.0,247.9878,248.3401,247.9687,248.2354,6985.0
2020-02-03 15:00:00,260.72,260.95,260.67,260.67,6010.0,248.2925,248.5116,248.2449,248.2449,6010.0
2020-02-03 15:10:00,260.72,260.79,260.44,260.5,3237.0,248.2925,248.3592,248.0259,248.083,3237.0
2020-02-03 15:20:00,260.49,260.83,260.48,260.83,7797.0,248.0735,248.3973,248.064,248.3973,7797.0
2020-02-03 15:30:00,260.74,261.16,260.71,260.92,14433.0,248.3116,248.7116,248.283,248.483,14433.0
2020-02-03 15:40:00,260.91,260.91,260.36,260.63,16975.0,248.4735,248.4735,247.9497,248.2068,16975.0
2020-02-03 15:50:00,260.63,261.03,260.47,260.92,44993.0,248.2068,248.5878,248.0544,248.483,44993.0
2020-02-04 09:30:00,265.6,265.6,264.72,265.22,14971.0,252.9399,252.9399,252.1019,252.578,14971.0
2020-02-04 09:40:00,265.38,265.67,264.99,265.56,5100.0,252.7304,253.0066,252.359,252.9018,5100.0
2020-02-04 09:50:00,265.7,266.23,265.12,266.18,9806.0,253.0352,253.5399,252.4828,253.4923,9806.0
2020-02-04 10:00:00,266.18,266.7,266.09,266.25,8186.0,253.4923,253.9875,253.4066,253.5589,8186.0
2020-02-04 10:10:00,266.19,266.81,266.12,266.71,14588.0,253.5018,254.0922,253.4351,253.997,14588.0
2020-02-04 10:20:00,266.78,267.71,266.71,267.71,8740.0,254.0637,254.9493,253.997,254.9493,8740.0
2020-02-04 10:30:00,267.76,267.89,267.56,267.73,13600.0,254.997,255.1208,254.8065,254.9684,13600.0
2020-02-04 10:40:00,267.78,268.14,267.61,267.63,7670.0,255.016,255.3588,254.8541,254.8732,7670.0
2020-02-04 10:50:00,267.45,267.66,267.34,267.42,5423.0,254.7017,254.9017,254.597,254.6732,5423.0
2020-02-04 11:00:00,267.44,268.45,267.44,268.03,14208.0,254.6922,255.6541,254.6922,255.2541,14208.0
2020-02-04 11:10:00,268.14,268.35,267.96,268.27,4815.0,255.3588,255.5588,255.1874,255.4827,4815.0
2020-02-04 11:20:00,268.21,268.59,268.2,268.4,11181.0,255.4255,255.7874,255.416,255.6065,11181.0
2020-02-04 11:30:00,268.46,269.02,268.46,268.7,6535.0,255.6636,256.1969,255.6636,255.8922,6535.0
2020-02-04 11:40:00,268.75,269.07,268.6,268.75,5820.0,255.9398,256.2445,255.7969,255.9398,5820.0
2020-02-04 11:50:00,268.7,268.83,268.52,268.83,7410.0,255.8922,256.016,255.7207,256.016,7410.0
2020-02-04 12:00:00,268.87,269.08,268.75,269.02,4200.0,256.0541,256.254,255.9398,256.1969,4200.0
2020-02-04 12:10:00,269.01,269.27,268.92,269.01,5327.0,256.1874,256.435,256.1017,256.1874,5327.0
2020-02-04 12:20:00,268.96,269.13,268.93,269.13,4075.0,256.1398,256.3017,256.1112,256.3017,4075.0
2020-02-04 12:30:00,269.15,269.16,268.95,268.95,3185.0,256.3207,256.3302,256.1302,256.1302,3185.0
2020-02-04 12:40:00,268.92,269.07,268.76,268.84,5052.0,256.1017,256.2445,255.9493,256.0255,5052.0
2020-02-04 12:50:00,268.85,269.01,268.75,268.99,4332.0,256.035,256.1874,255.9398,256.1683,4332.0
2020-02-04 13:00:00,269.0,269.11,268.67,268.69,4500.0,256.1779,256.2826,255.8636,255.8826,4500.0
2020-02-04 13:10:00,268.78,268.78,268.44,268.44,2439.0,255.9683,255.9683,255.6445,255.6445,2439.0
2020-02-04 13:20:00,268.43,268.45,267.94,268.15,3231.0,255.635,255.6541,255.1684,255.3684,3231.0
2020-02-04 13:30:00,268.18,268.55,268.18,268.35,3900.0,255.3969,255.7493,255.3969,255.5588,3900.0
2020-02-04 13:40:00,268.41,268.61,268.35,268.44,7798.0,255.616,255.8064,255.5588,255.6445,7798.0
2020-02-04 13:50:00,268.26,268.36,268.1,268.15,3756.0,255.4731,255.5684,255.3208,255.3684,3756.0
2020-02-04 14:00:00,268.15,268.41,268.13,268.38,4000.0,255.3684,255.616,255.3493,255.5874,4000.0
2020-02-04 14:10:00,268.4,268.4,268.09,268.14,4088.0,255.6065,255.6065,255.3112,255.3588,4088.0
2020-02-04 14:20:00,268.12,268.12,267.84,267.94,5094.0,255.3398,255.3398,255.0731,255.1684,5094.0
2020-02-04 14:30:00,267.92,268.18,267.53,267.66,7205.0,255.1493,255.3969,254.7779,254.9017,7205.0
2020-02-04 14:40:00,267.58,267.69,267.25,267.67,6695.0,254.8255,254.9303,254.5113,254.9113,6695.0
2020-02-04 14:50:00,267.73,267.95,267.57,267.78,6830.0,254.9684,255.1779,254.816,255.016,6830.0
2020-02-04 15:00:00,267.7,267.72,267.42,267.42,8994.0,254.9398,254.9589,254.6732,254.6732,8994.0
2020-02-04 15:10:00,267.39,267.68,267.18,267.61,7004.0,254.6446,254.9208,254.4446,254.8541,7004.0
2020-02-04 15:20:00,267.59,267.84,267.52,267.76,6951.0,254.8351,255.0731,254.7684,254.997,6951.0
2020-02-04 15:30:00,267.83,268.18,267.72,267.74,13183.0,255.0636,255.3969,254.9589,254.9779,13183.0
2020-02-04 15:40:00,267.71,267.78,267.35,267.44,12953.0,254.9493,255.016,254.6065,254.6922,12953.0
2020-02-04 15:50:00,267.44,267.48,266.83,266.88,66045.0,254.6922,254.7303,254.1113,254.1589,66045.0
2020-02-05 09:30:00,269.25,269.3,265.44,265.44,16125.0,256.4159,256.4636,252.7875,252.7875,16125.0
2020-02-05 09:40:00,265.25,265.3,264.72,265.3,5746.0,252.6066,252.6542,252.1019,252.6542,5746.0
2020-02-05 09:50:00,265.38,265.7,264.71,265.7,6916.0,252.7304,253.0352,252.0923,253.0352,6916.0
2020-02-05 10:00:00,266.13,266.42,265.56,265.59,8638.0,253.4447,253.7208,252.9018,252.9304,8638.0
2020-02-05 10:10:00,265.67,265.84,264.47,264.84,8347.0,253.0066,253.1685,251.8638,252.2161,8347.0
2020-02-05 10:20:00,264.77,265.18,264.04,264.28,10172.0,252.1495,252.5399,251.4543,251.6828,10172.0
2020-02-05 10:30:00,263.89,264.09,263.44,263.45,5367.0,251.3114,251.5019,250.8829,250.8924,5367.0
2020-02-05 10:40:00,263.3,263.77,262.72,263.66,8867.0,250.7496,251.1971,250.1972,251.0924,8867.0
2020-02-05 10:50:00,263.81,264.41,263.65,264.08,5028.0,251.2352,251.8066,251.0829,251.4924,5028.0
2020-02-05 11:00:00,264.05,264.05,263.55,263.8,4981.0,251.4638,251.4638,250.9876,251.2257,4981.0
2020-02-05 11:10:00,263.73,263.98,263.64,263.9,4882.0,251.1591,251.3971,251.0733,251.321,4882.0
2020-02-05 11:20:00,263.85,264.11,263.6,263.98,5343.0,251.2733,251.5209,251.0353,251.3971,5343.0
2020-02-05 11:30:00,263.93,263.93,263.37,263.56,7002.0,251.3495,251.3495,250.8162,250.9972,7002.0
2020-02-05 11:40:00,263.48,263.51,262.83,263.36,10106.0,250.921,250.9495,250.302,250.8067,10106.0
2020-02-05 11:50:00,263.39,263.99,263.26,263.89,6709.0,250.8353,251.4067,250.7115,251.3114,6709.0
2020-02-05 12:00:00,263.91,264.02,263.6,263.82,7214.0,251.3305,251.4352,251.0353,251.2448,7214.0
2020-02-05 12:10:00,263.84,263.88,263.4,263.4,5258.0,251.2638,251.3019,250.8448,250.8448,5258.0
2020-02-05 12:20:00,263.4,263.43,263.0,263.06,6818.0,250.8448,250.8734,250.4639,250.521,6818.0
2020-02-05 12:30:00,263.01,263.33,263.01,263.21,7141.0,250.4734,250.7781,250.4734,250.6638,7141.0
2020-02-05 12:40:00,263.2,263.2,262.87,262.95,4900.0,250.6543,250.6543,250.34,250.4162,4900.0
2020-02-05 12:50:00,262.93,263.08,262.53,262.65,6748.0,250.3972,250.54,250.0163,250.1305,6748.0
2020-02-05 13:00:00,262.47,262.64,262.02,262.15,6496.0,249.9591,250.121,249.5306,249.6544,6496.0
2020-02-05 13:10:00,262.15,262.7,262.04,262.34,6136.0,249.6544,250.1782,249.5496,249.8353,6136.0
2020-02-05 13:20:00,262.38,262.5,262.1,262.11,6649.0,249.8734,249.9877,249.6068,249.6163,6649.0
2020-02-05 13:30:00,262.09,262.34,261.84,261.93,8629.0,249.5972,249.8353,249.3591,249.4449,8629.0
2020-02-05 13:40:00,261.97,263.01,261.89,263.0,10598.0,249.4829,250.4734,249.4068,250.4639,10598.0
2020-02-05 13:50:00,263.2,263.35,262.86,262.86,6755.0,250.6543,250.7972,250.3305,250.3305,6755.0
2020-02-05 14:00:00,263.01,263.05,262.53,263.04,10138.0,250.4734,250.5115,250.0163,250.5019,10138.0
2020-02-05 14:10:00,262.97,263.37,262.76,263.26,7891.0,250.4353,250.8162,250.2353,250.7115,7891.0
2020-02-05 14:20:00,263.26,263.6,263.26,263.54,7469.0,250.7115,251.0353,250.7115,250.9781,7469.0
2020-02-05 14:30:00,263.51,263.78,263.4,263.62,7001.0,250.9495,251.2067,250.8448,251.0543,7001.0
2020-02-05 14:40:00,263.56,264.06,263.39,264.01,7554.0,250.9972,251.4733,250.8353,251.4257,7554.0
2020-02-05 14:50:00,264.04,264.46,264.04,264.22,7613.0,251.4543,251.8543,251.4543,251.6257,7613.0
2020-02-05 15:00:00,264.21,264.52,263.87,263.99,13110.0,251.6162,251.9114,251.2924,251.4067,13110.0
2020-02-05 15:10:00,264.06,264.23,263.97,264.03,12404.0,251.4733,251.6352,251.3876,251.4448,12404.0
2020-02-05 15:20:00,264.05,264.2,263.93,264.04,16963.0,251.4638,251.6067,251.3495,251.4543,16963.0
2020-02-05 15:30:00,264.04,264.63,263.94,264.22,25413.0,251.4543,252.0162,251.359,251.6257,25413.0
2020-02-05 15:40:00,264.22,264.36,263.77,263.83,22917.0,251.6257,251.759,251.1971,251.2543,22917.0
2020-02-05 15:50:00,263.83,264.39,263.49,264.34,48801.0,251.2543,251.7876,250.9305,251.74,48801.0
2020-02-06 09:30:00,266.42,269.93,266.42,267.78,37815.0,253.7208,257.0635,253.7208,255.016,37815.0
2020-02-06 09:40:00,268.0,269.27,267.58,268.91,21501.0,255.2255,256.435,254.8255,256.0921,21501.0
2020-02-06 09:50:00,268.79,269.11,267.34,268.26,15683.0,255.9779,256.2826,254.597,255.4731,15683.0
2020-02-06 10:00:00,268.29,268.52,267.36,268.25,13503.0,255.5017,255.7207,254.616,255.4636,13503.0
2020-02-06 10:10:00,268.2,268.6,267.28,267.71,10863.0,255.416,255.7969,254.5398,254.9493,10863.0
2020-02-06 10:20:00,267.7,268.88,267.53,268.02,20956.0,254.9398,256.0636,254.7779,255.2446,20956.0
2020-02-06 10:30:00,267.98,268.98,267.98,268.5,11270.0,255.2065,256.1588,255.2065,255.7017,11270.0
2020-02-06 10:40:00,268.51,269.16,268.13,268.71,22320.0,255.7112,256.3302,255.3493,255.9017,22320.0
2020-02-06 10:50:00,268.8,268.8,267.26,267.28,6637.0,255.9874,255.9874,254.5208,254.5398,6637.0
2020-02-06 11:00:00,267.11,267.43,267.05,267.34,7216.0,254.3779,254.6827,254.3208,254.597,7216.0
2020-02-06 11:10:00,267.36,267.46,266.91,267.13,5600.0,254.616,254.7113,254.1875,254.397,5600.0
2020-02-06 11:20:00,267.08,267.56,266.97,267.01,9221.0,254.3494,254.8065,254.2446,254.2827,9221.0
2020-02-06 11:30:00,267.05,267.37,266.96,266.97,5583.0,254.3208,254.6256,254.2351,254.2446,5583.0
2020-02-06 11:40:00,267.11,267.29,266.78,267.29,3988.0,254.3779,254.5494,254.0637,254.5494,3988.0
2020-02-06 11:50:00,267.23,267.23,266.51,266.51,4304.0,254.4922,254.4922,253.8065,253.8065,4304.0
2020-02-06 12:00:00,266.43,266.91,266.43,266.84,4087.0,253.7304,254.1875,253.7304,254.1208,4087.0
2020-02-06 12:10:00,266.71,266.95,266.21,266.87,4643.0,253.997,254.2256,253.5208,254.1494,4643.0
2020-02-06 12:20:00,266.88,267.3,266.73,267.3,5837.0,254.1589,254.5589,254.0161,254.5589,5837.0
2020-02-06 12:30:00,267.29,267.47,266.92,266.92,4225.0,254.5494,254.7208,254.197,254.197,4225.0
2020-02-06 12:40:00,267.07,267.2,266.84,267.06,3529.0,254.3399,254.4637,254.1208,254.3303,3529.0
2020-02-06 12:50:00,266.96,267.18,266.88,267.09,4200.0,254.2351,254.4446,254.1589,254.3589,4200.0
2020-02-06 13:00:00,267.22,267.22,266.8,266.8,11928.0,254.4827,254.4827,254.0827,254.0827,11928.0
2020-02-06 13:10:00,266.93,267.16,266.79,267.12,5817.0,254.2065,254.4256,254.0732,254.3875,5817.0
2020-02-06 13:20:00,267.12,267.18,266.93,266.96,4700.0,254.3875,254.4446,254.2065,254.2351,4700.0
2020-02-06 13:30:00,266.97,267.17,266.96,267.04,7206.0,254.2446,254.4351,254.2351,254.3113,7206.0
2020-02-06 13:40:00,267.02,267.34,267.0,267.34,7605.0,254.2922,254.597,254.2732,254.597,7605.0
2020-02-06 13:50:00,267.32,267.37,267.15,267.3,5235.0,254.5779,254.6256,254.416,254.5589,5235.0
2020-02-06 14:00:00,267.29,267.43,267.24,267.26,6802.0,254.5494,254.6827,254.5017,254.5208,6802.0
2020-02-06 14:10:00,267.4,267.58,267.24,267.26,5815.0,254.6541,254.8255,254.5017,254.5208,5815.0
2020-02-06 14:20:00,267.22,267.75,267.04,267.53,6925.0,254.4827,254.9874,254.3113,254.7779,6925.0
2020-02-06 14:30:00,267.55,267.7,267.32,267.51,5296.0,254.797,254.9398,254.5779,254.7589,5296.0
2020-02-06 14:40:00,267.53,267.83,267.46,267.82,5086.0,254.7779,255.0636,254.7113,255.0541,5086.0
2020-02-06 14:50:00,267.81,267.88,267.63,267.63,6039.0,255.0446,255.1112,254.8732,254.8732,6039.0
2020-02-06 15:00:00,267.63,267.92,267.62,267.92,6641.0,254.8732,255.1493,254.8636,255.1493,6641.0
2020-02-06 15:10:00,267.88,267.88,267.6,267.72,4322.0,255.1112,255.1112,254.8446,254.9589,4322.0
2020-02-06 15:20:00,267.7,268.01,267.57,267.77,10426.0,254.9398,255.235,254.816,255.0065,10426.0
2020-02-06 15:30:00,267.78,268.28,267.72,268.01,10812.0,255.016,255.4922,254.9589,255.235,10812.0
2020-02-06 15:40:00,268.11,268.23,267.93,267.96,7559.0,255.3303,255.4446,255.1589,255.1874,7559.0
2020-02-06 15:50:00,267.92,268.31,267.83,268.01,45956.0,255.1493,255.5207,255.0636,255.235,45956.0
2020-02-07 09:30:00,268.01,269.19,267.03,267.92,32657.0,255.235,256.3588,254.3018,255.1493,32657.0
2020-02-07 09:40:00,267.62,267.62,266.74,266.91,7400.0,254.8636,254.8636,254.0256,254.1875,7400.0
2020-02-07 09:50:00,266.76,267.54,266.58,266.96,4329.0,254.0446,254.7874,253.8732,254.2351,4329.0
2020-02-07 10:00:00,267.11,267.7,266.7,267.58,15461.0,254.3779,254.9398,253.9875,254.8255,15461.0
2020-02-07 10:10:00,267.61,268.34,267.5,267.84,6093.0,254.8541,255.5493,254.7494,255.0731,6093.0
2020-02-07 10:20:00,267.83,268.13,267.82,267.97,6467.0,255.0636,255.3493,255.0541,255.197,6467.0
2020-02-07 10:30:00,268.12,268.44,267.9,268.08,2918.0,255.3398,255.6445,255.1303,255.3017,2918.0
2020-02-07 10:40:00,267.94,267.94,267.44,267.89,10902.0,255.1684,255.1684,254.6922,255.1208,10902.0
2020-02-07 10:50:00,268.38,268.61,267.78,267.78,12426.0,255.5874,255.8064,255.016,255.016,12426.0
2020-02-07 11:00:00,267.71,267.94,267.5,267.5,5685.0,254.9493,255.1684,254.7494,254.7494,5685.0
2020-02-07 11:10:00,267.5,267.66,267.23,267.59,7568.0,254.7494,254.9017,254.4922,254.8351,7568.0
2020-02-07 11:20:00,267.6,267.8,267.33,267.69,23361.0,254.8446,255.0351,254.5875,254.9303,23361.0
2020-02-07 11:30:00,267.72,267.77,267.05,267.37,33454.0,254.9589,255.0065,254.3208,254.6256,33454.0
2020-02-07 11:40:00,267.38,267.6,267.11,267.11,16296.0,254.6351,254.8446,254.3779,254.3779,16296.0
2020-02-07 11:50:00,267.2,267.85,267.12,267.75,22975.0,254.4637,255.0827,254.3875,254.9874,22975.0
2020-02-07 12:00:00,267.79,267.93,267.47,267.57,12696.0,255.0255,255.1589,254.7208,254.816,12696.0
2020-02-07 12:10:00,267.66,267.72,267.41,267.62,7457.0,254.9017,254.9589,254.6636,254.8636,7457.0
2020-02-07 12:20:00,267.68,267.92,267.46,267.92,6823.0,254.9208,255.1493,254.7113,255.1493,6823.0
2020-02-07 12:30:00,268.04,268.04,267.42,267.51,5955.0,255.2636,255.2636,254.6732,254.7589,5955.0
2020-02-07 12:40:00,267.41,267.55,267.15,267.41,3896.0,254.6636,254.797,254.416,254.6636,3896.0
2020-02-07 12:50:00,267.49,267.71,267.43,267.71,2101.0,254.7398,254.9493,254.6827,254.9493,2101.0
2020-02-07 13:00:00,267.72,267.85,267.67,267.75,3321.0,254.9589,255.0827,254.9113,254.9874,3321.0
2020-02-07 13:10:00,267.82,267.84,267.46,267.46,3000.0,255.0541,255.0731,254.7113,254.7113,3000.0
2020-02-07 13:20:00,267.55,267.59,267.08,267.2,11115.0,254.797,254.8351,254.3494,254.4637,11115.0
2020-02-07 13:30:00,267.23,267.25,266.75,266.79,4360.0,254.4922,254.5113,254.0351,254.0732,4360.0
2020-02-07 13:40:00,266.75,266.84,266.51,266.62,2958.0,254.0351,254.1208,253.8065,253.9113,2958.0
2020-02-07 13:50:00,266.66,266.81,266.51,266.67,4716.0,253.9494,254.0922,253.8065,253.9589,4716.0
2020-02-07 14:00:00,266.57,266.57,265.85,266.07,6884.0,253.8637,253.8637,253.178,253.3875,6884.0
2020-02-07 14:10:00,266.17,266.5,266.1,266.33,4699.0,253.4828,253.797,253.4161,253.6351,4699.0
2020-02-07 14:20:00,266.36,266.72,266.2,266.62,3300.0,253.6637,254.0065,253.5113,253.9113,3300.0
2020-02-07 14:30:00,266.71,267.41,266.71,267.26,10480.0,253.997,254.6636,253.997,254.5208,10480.0
2020-02-07 14:40:00,267.15,267.6,267.13,267.6,4354.0,254.416,254.8446,254.397,254.8446,4354.0
2020-02-07 14:50:00,267.53,267.9,267.45,267.78,3800.0,254.7779,255.1303,254.7017,255.016,3800.0
2020-02-07 15:00:00,267.74,267.89,267.53,267.53,6784.0,254.9779,255.1208,254.7779,254.7779,6784.0
2020-02-07 15:10:00,267.57,267.63,267.34,267.43,5746.0,254.816,254.8732,254.597,254.6827,5746.0
2020-02-07 15:20:00,267.32,267.6,267.03,267.41,7979.0,254.5779,254.8446,254.3018,254.6636,7979.0
2020-02-07 15:30:00,267.49,267.59,267.18,267.42,10263.0,254.7398,254.8351,254.4446,254.6732,10263.0
2020-02-07 15:40:00,267.4,267.91,267.4,267.78,20913.0,254.6541,255.1398,254.6541,255.016,20913.0
2020-02-07 15:50:00,267.79,267.96,267.16,267.35,42474.0,255.0255,255.1874,254.4256,254.6065,42474.0
2020-02-10 09:30:00,266.95,268.73,266.31,268.23,38458.0,254.2256,255.9207,253.6161,255.4446,38458.0
2020-02-10 09:40:00,267.88,268.32,267.65,267.65,4758.0,255.1112,255.5303,254.8922,254.8922,4758.0
2020-02-10 09:50:00,268.13,268.15,266.82,267.04,6089.0,255.3493,255.3684,254.1018,254.3113,6089.0
2020-02-10 10:00:00,267.12,267.6,266.73,267.6,21210.0,254.3875,254.8446,254.0161,254.8446,21210.0
2020-02-10 10:10:00,267.47,267.98,267.2,267.9,8838.0,254.7208,255.2065,254.4637,255.1303,8838.0
2020-02-10 10:20:00,267.97,268.33,267.51,267.51,7374.0,255.197,255.5398,254.7589,254.7589,7374.0
2020-02-10 10:30:00,267.67,268.23,267.65,268.13,7086.0,254.9113,255.4446,254.8922,255.3493,7086.0
2020-02-10 10:40:00,268.07,268.23,267.98,268.1,6931.0,255.2922,255.4446,255.2065,255.3208,6931.0
2020-02-10 10:50:00,268.1,268.33,267.91,267.96,4850.0,255.3208,255.5398,255.1398,255.1874,4850.0
2020-02-10 11:00:00,268.0,268.09,267.63,267.93,7890.0,255.2255,255.3112,254.8732,255.1589,7890.0
2020-02-10 11:10:00,267.99,268.29,267.81,268.06,6307.0,255.216,255.5017,255.0446,255.2827,6307.0
2020-02-10 11:20:00,268.12,268.48,268.11,268.18,6924.0,255.3398,255.6826,255.3303,255.3969,6924.0
2020-02-10 11:30:00,268.25,268.56,268.21,268.46,5700.0,255.4636,255.7588,255.4255,255.6636,5700.0
2020-02-10 11:40:00,268.39,268.63,268.36,268.36,3535.0,255.5969,255.8255,255.5684,255.5684,3535.0
2020-02-10 11:50:00,268.36,268.42,268.02,268.1,5870.0,255.5684,255.6255,255.2446,255.3208,5870.0
2020-02-10 12:00:00,268.02,268.11,267.8,267.92,3600.0,255.2446,255.3303,255.0351,255.1493,3600.0
2020-02-10 12:10:00,267.86,268.05,267.83,267.94,3235.0,255.0922,255.2731,255.0636,255.1684,3235.0
2020-02-10 12:20:00,267.94,268.3,267.8,268.22,8800.0,255.1684,255.5112,255.0351,255.435,8800.0
2020-02-10 12:30:00,268.22,268.35,268.05,268.32,1512.0,255.435,255.5588,255.2731,255.5303,1512.0
2020-02-10 12:40:00,268.33,268.45,268.05,268.05,32916.0,255.5398,255.6541,255.2731,255.2731,32916.0
2020-02-10 12:50:00,268.12,268.35,268.01,268.01,3000.0,255.3398,255.5588,255.235,255.235,3000.0
2020-02-10 13:00:00,268.12,268.21,267.93,268.13,3800.0,255.3398,255.4255,255.1589,255.3493,3800.0
2020-02-10 13:10:00,268.21,268.3,267.99,268.06,3215.0,255.4255,255.5112,255.216,255.2827,3215.0
2020-02-10 13:20:00,268.06,268.25,267.79,267.85,4540.0,255.2827,255.4636,255.0255,255.0827,4540.0
2020-02-10 13:30:00,267.85,267.94,267.73,267.83,3200.0,255.0827,255.1684,254.9684,255.0636,3200.0
2020-02-10 13:40:00,267.8,267.92,267.57,267.75,6529.0,255.0351,255.1493,254.816,254.9874,6529.0
2020-02-10 13:50:00,267.74,267.74,267.4,267.4,6005.0,254.9779,254.9779,254.6541,254.6541,6005.0
2020-02-10 14:00:00,267.4,267.47,266.94,267.0,10075.0,254.6541,254.7208,254.216,254.2732,10075.0
2020-02-10 14:10:00,266.94,267.29,266.94,267.22,23743.0,254.216,254.5494,254.216,254.4827,23743.0
2020-02-10 14:20:00,267.26,267.49,267.04,267.49,9669.0,254.5208,254.7398,254.3113,254.7398,9669.0
2020-02-10 14:30:00,267.6,267.74,267.26,267.73,9891.0,254.8446,254.9779,254.5208,254.9684,9891.0
2020-02-10 14:40:00,267.79,267.88,267.61,267.73,4040.0,255.0255,255.1112,254.8541,254.9684,4040.0
2020-02-10 14:50:00,267.88,267.94,267.74,267.94,5847.0,255.1112,255.1684,254.9779,255.1684,5847.0
2020-02-10 15:00:00,267.89,268.28,267.82,268.15,14346.0,255.1208,255.4922,255.0541,255.3684,14346.0
2020-02-10 15:10:00,268.19,268.35,267.99,268.2,6978.0,255.4065,255.5588,255.216,255.416,6978.0
2020-02-10 15:20:00,268.2,268.21,267.94,268.05,12704.0,255.416,255.4255,255.1684,255.2731,12704.0
2020-02-10 15:30:00,267.99,268.06,267.41,267.41,14799.0,255.216,255.2827,254.6636,254.6636,14799.0
2020-02-10 15:40:00,267.5,267.6,267.22,267.25,36857.0,254.7494,254.8446,254.4827,254.5113,36857.0
2020-02-10 15:50:00,267.37,268.43,267.37,268.43,75089.0,254.6256,255.635,254.6256,255.635,75089.0
2020-02-11 09:30:00,269.79,270.37,268.72,270.37,28100.0,256.9302,257.4826,255.9112,257.4826,28100.0
2020-02-11 09:40:00,270.46,271.87,270.39,270.74,32048.0,257.5683,258.9111,257.5016,257.8349,32048.0
2020-02-11 09:50:00,270.68,271.38,270.49,271.1,25891.0,257.7778,258.4444,257.5968,258.1778,25891.0
2020-02-11 10:00:00,271.1,272.0,271.1,271.83,16541.0,258.1778,259.0349,258.1778,258.873,16541.0
2020-02-11 10:10:00,271.82,272.94,271.67,272.6,7541.0,258.8634,259.9301,258.7206,259.6063,7541.0
2020-02-11 10:20:00,272.6,272.83,272.39,272.67,13283.0,259.6063,259.8253,259.4063,259.6729,13283.0
2020-02-11 10:30:00,272.66,272.7,271.48,271.85,10070.0,259.6634,259.7015,258.5396,258.892,10070.0
2020-02-11 10:40:00,271.85,272.05,271.37,271.43,5491.0,258.892,259.0825,258.4349,258.492,5491.0
2020-02-11 10:50:00,271.49,271.63,270.92,271.16,8241.0,258.5492,258.6825,258.0063,258.2349,8241.0
2020-02-11 11:00:00,271.19,271.3,271.02,271.03,7125.0,258.2635,258.3682,258.1016,258.1111,7125.0
2020-02-11 11:10:00,271.03,271.49,270.94,271.33,11414.0,258.1111,258.5492,258.0254,258.3968,11414.0
2020-02-11 11:20:00,271.38,271.39,270.73,271.17,15696.0,258.4444,258.4539,257.8254,258.2444,15696.0
2020-02-11 11:30:00,271.07,271.17,270.49,270.51,10295.0,258.1492,258.2444,257.5968,257.6159,10295.0
2020-02-11 11:40:00,270.49,270.89,270.49,270.84,11376.0,257.5968,257.9778,257.5968,257.9302,11376.0
2020-02-11 11:50:00,270.8,271.1,270.8,270.88,8981.0,257.8921,258.1778,257.8921,257.9682,8981.0
2020-02-11 12:00:00,270.94,271.29,270.89,270.89,7893.0,258.0254,258.3587,257.9778,257.9778,7893.0
2020-02-11 12:10:00,270.91,270.93,270.61,270.68,7506.0,257.9968,258.0159,257.7111,257.7778,7506.0
2020-02-11 12:20:00,270.7,270.7,270.4,270.4,8118.0,257.7968,257.7968,257.5111,257.5111,8118.0
2020-02-11 12:30:00,270.32,270.59,270.22,270.56,6504.0,257.4349,257.6921,257.3397,257.6635,6504.0
2020-02-11 12:40:00,270.59,270.74,270.43,270.63,28502.0,257.6921,257.8349,257.5397,257.7302,28502.0
2020-02-11 12:50:00,270.63,270.69,270.46,270.66,10684.0,257.7302,257.7873,257.5683,257.7587,10684.0
2020-02-11 13:00:00,270.7,271.1,270.59,271.06,10382.0,257.7968,258.1778,257.6921,258.1397,10382.0
2020-02-11 13:10:00,271.02,271.4,270.9,271.07,22284.0,258.1016,258.4635,257.9873,258.1492,22284.0
2020-02-11 13:20:00,271.13,271.46,271.08,271.38,9524.0,258.2063,258.5206,258.1587,258.4444,9524.0
2020-02-11 13:30:00,271.44,271.56,271.39,271.51,8172.0,258.5016,258.6158,258.4539,258.5682,8172.0
2020-02-11 13:40:00,271.5,271.53,271.06,271.19,7379.0,258.5587,258.5873,258.1397,258.2635,7379.0
2020-02-11 13:50:00,271.23,271.23,270.57,270.71,7366.0,258.3016,258.3016,257.673,257.8063,7366.0
2020-02-11 14:00:00,270.73,270.95,270.46,270.48,23467.0,257.8254,258.0349,257.5683,257.5873,23467.0
2020-02-11 14:10:00,270.53,270.6,270.26,270.26,5225.0,257.6349,257.7016,257.3778,257.3778,5225.0
2020-02-11 14:20:00,270.33,270.34,269.97,270.14,7795.0,257.4445,257.454,257.1016,257.2635,7795.0
2020-02-11 14:30:00,270.21,270.5,270.19,270.47,16139.0,257.3302,257.6064,257.3111,257.5778,16139.0
2020-02-11 14:40:00,270.57,270.76,270.49,270.65,9401.0,257.673,257.854,257.5968,257.7492,9401.0
2020-02-11 14:50:00,270.68,270.98,270.58,270.65,8475.0,257.7778,258.0635,257.6825,257.7492,8475.0
2020-02-11 15:00:00,270.68,270.98,270.21,270.25,9231.0,257.7778,258.0635,257.3302,257.3683,9231.0
2020-02-11 15:10:00,270.26,270.34,270.07,270.12,6109.0,257.3778,257.454,257.1969,257.2445,6109.0
2020-02-11 15:20:00,270.12,270.71,270.12,270.61,15944.0,257.2445,257.8063,257.2445,257.7111,15944.0
2020-02-11 15:30:00,270.63,270.69,270.39,270.53,18977.0,257.7302,257.7873,257.5016,257.6349,18977.0
2020-02-11 15:40:00,270.47,270.65,270.02,270.02,20913.0,257.5778,257.7492,257.1492,257.1492,20913.0
2020-02-11 15:50:00,270.04,271.05,270.02,270.94,74121.0,257.1683,258.1301,257.1492,258.0254,74121.0
2020-02-12 09:30:00,272.01,272.01,262.46,270.41,58220.0,259.0444,259.0444,249.9496,257.5206,58220.0
2020-02-12 09:40:00,269.62,270.4,268.02,270.4,29005.0,256.7683,257.5111,255.2446,257.5111,29005.0
2020-02-12 09:50:00,270.21,271.99,269.47,269.62,30149.0,257.3302,259.0253,256.6255,256.7683,30149.0
2020-02-12 10:00:00,270.06,271.26,269.4,270.49,15707.0,257.1873,258.3301,256.5588,257.5968,15707.0
2020-02-12 10:10:00,270.5,272.55,270.27,272.45,5342.0,257.6064,259.5586,257.3873,259.4634,5342.0
2020-02-12 10:20:00,272.31,272.42,271.3,271.3,13011.0,259.3301,259.4348,258.3682,258.3682,13011.0
2020-02-12 10:30:00,271.44,272.91,271.32,272.73,9938.0,258.5016,259.9015,258.3873,259.7301,9938.0
2020-02-12 10:40:00,272.88,273.16,272.15,272.38,7654.0,259.8729,260.1396,259.1777,259.3967,7654.0
2020-02-12 10:50:00,272.39,272.39,271.31,271.31,10482.0,259.4063,259.4063,258.3777,258.3777,10482.0
2020-02-12 11:00:00,271.21,271.56,269.95,270.61,10116.0,258.2825,258.6158,257.0826,257.7111,10116.0
2020-02-12 11:10:00,270.62,271.42,270.15,271.42,7386.0,257.7206,258.4825,257.273,258.4825,7386.0
2020-02-12 11:20:00,271.36,272.03,271.18,272.01,9624.0,258.4254,259.0634,258.2539,259.0444,9624.0
2020-02-12 11:30:00,272.03,275.0,271.48,274.62,15409.0,259.0634,261.8919,258.5396,261.53,15409.0
2020-02-12 11:40:00,274.5,274.56,273.27,273.76,8566.0,261.4157,261.4728,260.2443,260.711,8566.0
2020-02-12 11:50:00,273.82,274.21,273.28,273.57,5938.0,260.7681,261.1395,260.2538,260.53,5938.0
2020-02-12 12:00:00,273.71,274.69,273.45,274.25,8754.0,260.6633,261.5966,260.4157,261.1776,8754.0
2020-02-12 12:10:00,274.11,274.35,273.58,274.28,12628.0,261.0443,261.2728,260.5395,261.2062,12628.0
2020-02-12 12:20:00,274.26,274.78,274.03,274.54,7442.0,261.1871,261.6823,260.9681,261.4538,7442.0
2020-02-12 12:30:00,274.4,275.43,274.21,275.24,19849.0,261.3205,262.3014,261.1395,262.1204,19849.0
2020-02-12 12:40:00,275.09,275.29,274.63,275.1,7509.0,261.9776,262.168,261.5395,261.9871,7509.0
2020-02-12 12:50:00,274.89,275.07,274.55,274.79,11969.0,261.7871,261.9585,261.4633,261.6919,11969.0
2020-02-12 13:00:00,274.93,275.06,274.28,274.78,12125.0,261.8252,261.949,261.2062,261.6823,12125.0
2020-02-12 13:10:00,274.77,275.08,274.68,274.89,10004.0,261.6728,261.968,261.5871,261.7871,10004.0
2020-02-12 13:20:00,274.97,275.23,274.67,275.23,5178.0,261.8633,262.1109,261.5776,262.1109,5178.0
2020-02-12 13:30:00,275.28,275.69,274.75,274.75,7970.0,262.1585,262.549,261.6538,261.6538,7970.0
2020-02-12 13:40:00,274.95,275.66,274.95,275.46,5199.0,261.8442,262.5204,261.8442,262.3299,5199.0
2020-02-12 13:50:00,275.41,275.55,274.9,275.25,7873.0,262.2823,262.4156,261.7966,262.1299,7873.0
2020-02-12 14:00:00,275.28,276.02,275.27,276.02,8539.0,262.1585,262.8632,262.149,262.8632,8539.0
2020-02-12 14:10:00,276.04,276.55,276.01,276.55,6672.0,262.8823,263.368,262.8537,263.368,6672.0
2020-02-12 14:20:00,276.57,276.99,276.52,276.85,13546.0,263.387,263.787,263.3394,263.6537,13546.0
2020-02-12 14:30:00,276.9,276.91,276.04,276.4,9985.0,263.7013,263.7108,262.8823,263.2251,9985.0
2020-02-12 14:40:00,276.51,276.81,276.0,276.48,9567.0,263.3299,263.6156,262.8442,263.3013,9567.0
2020-02-12 14:50:00,276.47,276.62,275.5,275.93,22055.0,263.2918,263.4346,262.368,262.7775,22055.0
2020-02-12 15:00:00,276.1,276.11,275.05,275.07,14022.0,262.9394,262.949,261.9395,261.9585,14022.0
2020-02-12 15:10:00,275.25,275.25,274.3,274.3,14420.0,262.1299,262.1299,261.2252,261.2252,14420.0
2020-02-12 15:20:00,274.35,274.74,274.06,274.11,13334.0,261.2728,261.6443,260.9967,261.0443,13334.0
2020-02-12 15:30:00,274.17,274.29,273.63,273.9,19311.0,261.1014,261.2157,260.5872,260.8443,19311.0
2020-02-12 15:40:00,273.95,273.99,272.95,273.49,29222.0,260.8919,260.93,259.9396,260.4538,29222.0
2020-02-12 15:50:00,273.65,274.19,273.39,273.4,74403.0,260.6062,261.1205,260.3586,260.3681,74403.0
2020-02-13 09:30:00,273.13,273.51,268.76,268.79,51344.0,260.111,260.4729,255.9493,255.9779,51344.0
2020-02-13 09:40:00,268.76,269.99,268.03,269.42,27395.0,255.9493,257.1207,255.2541,256.5778,27395.0
2020-02-13 09:50:00,269.15,271.04,268.73,270.1,26242.0,256.3207,258.1206,255.9207,257.2254,26242.0
2020-02-13 10:00:00,270.33,271.39,269.88,271.2,8887.0,257.4445,258.4539,257.0159,258.273,8887.0
2020-02-13 10:10:00,271.2,271.34,270.44,270.96,6512.0,258.273,258.4063,257.5492,258.0444,6512.0
2020-02-13 10:20:00,270.75,272.57,270.75,272.37,15188.0,257.8444,259.5777,257.8444,259.3872,15188.0
2020-02-13 10:30:00,272.49,273.19,272.35,273.19,5300.0,259.5015,260.1681,259.3682,260.1681,5300.0
2020-02-13 10:40:00,273.19,274.41,273.19,273.89,11317.0,260.1681,261.33,260.1681,260.8348,11317.0
2020-02-13 10:50:00,273.94,274.12,272.79,273.11,29629.0,260.8824,261.0538,259.7872,260.0919,29629.0
2020-02-13 11:00:00,273.06,274.23,273.06,273.5,14626.0,260.0443,261.1586,260.0443,260.4634,14626.0
2020-02-13 11:10:00,273.43,273.5,273.09,273.21,8741.0,260.3967,260.4634,260.0729,260.1872,8741.0
2020-02-13 11:20:00,273.31,273.77,273.17,273.76,12625.0,260.2824,260.7205,260.1491,260.711,12625.0
2020-02-13 11:30:00,273.88,274.18,273.65,274.0,5700.0,260.8252,261.1109,260.6062,260.9395,5700.0
2020-02-13 11:40:00,274.0,274.1,273.38,273.6,6728.0,260.9395,261.0348,260.3491,260.5586,6728.0
2020-02-13 11:50:00,273.59,273.79,273.34,273.59,6474.0,260.5491,260.7395,260.311,260.5491,6474.0
2020-02-13 12:00:00,273.5,273.51,272.93,273.0,17162.0,260.4634,260.4729,259.9205,259.9872,17162.0
2020-02-13 12:10:00,273.12,273.14,272.67,272.67,8799.0,260.1015,260.1205,259.6729,259.6729,8799.0
2020-02-13 12:20:00,272.82,273.01,272.49,273.0,10884.0,259.8158,259.9967,259.5015,259.9872,10884.0
2020-02-13 12:30:00,272.93,273.04,272.83,272.94,3655.0,259.9205,260.0253,259.8253,259.9301,3655.0
2020-02-13 12:40:00,272.94,273.13,272.94,273.02,3708.0,259.9301,260.111,259.9301,260.0062,3708.0
2020-02-13 12:50:00,272.92,273.08,272.7,272.7,3700.0,259.911,260.0634,259.7015,259.7015,3700.0
2020-02-13 13:00:00,272.85,272.87,272.51,272.61,4050.0,259.8443,259.8634,259.5205,259.6158,4050.0
2020-02-13 13:10:00,272.66,273.08,272.64,273.0,10430.0,259.6634,260.0634,259.6444,259.9872,10430.0
2020-02-13 13:20:00,273.06,273.12,272.73,273.04,7554.0,260.0443,260.1015,259.7301,260.0253,7554.0
2020-02-13 13:30:00,273.04,273.56,273.02,273.52,5889.0,260.0253,260.5205,260.0062,260.4824,5889.0
2020-02-13 13:40:00,273.48,273.86,273.48,273.83,7362.0,260.4443,260.8062,260.4443,260.7776,7362.0
2020-02-13 13:50:00,273.82,273.87,273.51,273.63,6536.0,260.7681,260.8157,260.4729,260.5872,6536.0
2020-02-13 14:00:00,273.64,274.06,273.52,273.87,8508.0,260.5967,260.9967,260.4824,260.8157,8508.0
2020-02-13 14:10:00,273.87,274.13,273.84,273.98,6732.0,260.8157,261.0633,260.7872,260.9205,6732.0
2020-02-13 14:20:00,273.88,273.9,273.52,273.53,6144.0,260.8252,260.8443,260.4824,260.4919,6144.0
2020-02-13 14:30:00,273.57,273.83,273.48,273.77,13022.0,260.53,260.7776,260.4443,260.7205,13022.0
2020-02-13 14:40:00,273.74,273.75,273.23,273.71,8580.0,260.6919,260.7014,260.2062,260.6633,8580.0
2020-02-13 14:50:00,273.72,273.75,273.36,273.41,6172.0,260.6729,260.7014,260.33,260.3776,6172.0
2020-02-13 15:00:00,273.36,273.59,273.0,273.27,8327.0,260.33,260.5491,259.9872,260.2443,8327.0
2020-02-13 15:10:00,273.27,273.3,272.97,273.18,8770.0,260.2443,260.2729,259.9586,260.1586,8770.0
2020-02-13 15:20:00,273.15,273.16,272.95,273.06,9018.0,260.13,260.1396,259.9396,260.0443,9018.0
2020-02-13 15:30:00,273.09,273.18,272.74,272.97,13849.0,260.0729,260.1586,259.7396,259.9586,13849.0
2020-02-13 15:40:00,273.0,273.12,272.76,272.95,11344.0,259.9872,260.1015,259.7586,259.9396,11344.0
2020-02-13 15:50:00,273.05,273.11,272.61,272.79,91261.0,260.0348,260.0919,259.6158,259.7872,91261.0
2020-02-14 09:30:00,273.38,275.14,273.0,274.45,20711.0,260.3491,262.0252,259.9872,261.3681,20711.0
2020-02-14 09:40:00,274.84,275.16,274.49,274.52,6940.0,261.7395,262.0442,261.4062,261.4347,6940.0
2020-02-14 09:50:00,274.57,274.79,274.04,274.14,4200.0,261.4824,261.6919,260.9776,261.0729,4200.0
2020-02-14 10:00:00,274.13,274.74,274.04,274.62,5425.0,261.0633,261.6443,260.9776,261.53,5425.0
2020-02-14 10:10:00,274.69,275.18,274.53,275.12,6309.0,261.5966,262.0633,261.4443,262.0061,6309.0
2020-02-14 10:20:00,275.36,275.62,275.22,275.43,8083.0,262.2347,262.4823,262.1014,262.3014,8083.0
2020-02-14 10:30:00,275.47,275.72,275.22,275.22,9030.0,262.3395,262.5775,262.1014,262.1014,9030.0
2020-02-14 10:40:00,275.21,275.32,274.9,275.06,14022.0,262.0919,262.1966,261.7966,261.949,14022.0
2020-02-14 10:50:00,275.1,275.82,274.77,275.74,20585.0,261.9871,262.6728,261.6728,262.5966,20585.0
2020-02-14 11:00:00,275.74,275.88,274.84,275.58,31436.0,262.5966,262.7299,261.7395,262.4442,31436.0
2020-02-14 11:10:00,275.52,275.77,275.46,275.52,4522.0,262.3871,262.6252,262.3299,262.3871,4522.0
2020-02-14 11:20:00,275.52,275.65,274.66,274.85,6752.0,262.3871,262.5109,261.5681,261.749,6752.0
2020-02-14 11:30:00,274.78,274.9,274.7,274.7,7253.0,261.6823,261.7966,261.6062,261.6062,7253.0
2020-02-14 11:40:00,274.79,274.94,274.6,274.81,56843.0,261.6919,261.8347,261.5109,261.7109,56843.0
2020-02-14 11:50:00,274.81,274.83,274.63,274.65,8041.0,261.7109,261.73,261.5395,261.5585,8041.0
2020-02-14 12:00:00,274.58,275.18,274.5,275.05,31992.0,261.4919,262.0633,261.4157,261.9395,31992.0
2020-02-14 12:10:00,275.23,275.24,274.94,275.24,11625.0,262.1109,262.1204,261.8347,262.1204,11625.0
2020-02-14 12:20:00,275.4,275.4,274.84,274.95,7898.0,262.2728,262.2728,261.7395,261.8442,7898.0
2020-02-14 12:30:00,275.13,275.45,274.95,275.25,5805.0,262.0157,262.3204,261.8442,262.1299,5805.0
2020-02-14 12:40:00,275.29,275.55,275.0,275.51,11239.0,262.168,262.4156,261.8919,262.3776,11239.0
2020-02-14 12:50:00,275.49,275.49,275.29,275.39,4952.0,262.3585,262.3585,262.168,262.2633,4952.0
2020-02-14 13:00:00,275.33,275.39,274.87,274.87,7643.0,262.2061,262.2633,261.7681,261.7681,7643.0
2020-02-14 13:10:00,274.88,275.12,274.87,274.98,2930.0,261.7776,262.0061,261.7681,261.8728,2930.0
2020-02-14 13:20:00,275.0,275.15,274.86,275.12,22946.0,261.8919,262.0347,261.7585,262.0061,22946.0
2020-02-14 13:30:00,275.07,275.2,275.03,275.11,8493.0,261.9585,262.0823,261.9204,261.9966,8493.0
2020-02-14 13:40:00,275.12,275.18,274.93,274.99,15355.0,262.0061,262.0633,261.8252,261.8823,15355.0
2020-02-14 13:50:00,274.95,274.95,274.54,274.62,8333.0,261.8442,261.8442,261.4538,261.53,8333.0
2020-02-14 14:00:00,274.65,275.05,274.62,274.9,10970.0,261.5585,261.9395,261.53,261.7966,10970.0
2020-02-14 14:10:00,274.83,275.05,274.3,274.5,49911.0,261.73,261.9395,261.2252,261.4157,49911.0
2020-02-14 14:20:00,274.49,275.68,274.48,275.68,19150.0,261.4062,262.5394,261.3966,262.5394,19150.0
2020-02-14 14:30:00,275.62,276.2,275.62,276.14,7003.0,262.4823,263.0347,262.4823,262.9775,7003.0
2020-02-14 14:40:00,276.14,276.25,275.91,276.06,9156.0,262.9775,263.0823,262.7585,262.9013,9156.0
2020-02-14 14:50:00,276.07,276.55,276.07,276.49,4135.0,262.9109,263.368,262.9109,263.3108,4135.0
2020-02-14 15:00:00,276.51,276.53,276.15,276.42,7813.0,263.3299,263.3489,262.987,263.2442,7813.0
2020-02-14 15:10:00,276.48,276.58,275.99,276.29,12460.0,263.3013,263.3965,262.8347,263.1204,12460.0
2020-02-14 15:20:00,276.25,276.57,276.24,276.27,9106.0,263.0823,263.387,263.0728,263.1013,9106.0
2020-02-14 15:30:00,276.44,277.0,276.44,276.98,17561.0,263.2632,263.7965,263.2632,263.7775,17561.0
2020-02-14 15:40:00,276.91,277.35,276.91,277.13,14846.0,263.7108,264.1298,263.7108,263.9203,14846.0
2020-02-14 15:50:00,277.23,278.0,277.22,277.9,68846.0,264.0156,264.7489,264.006,264.6536,68846.0
2020-02-18 09:30:00,277.72,278.76,273.92,274.13,61268.0,264.4822,265.4726,260.8633,261.0633,61268.0
2020-02-18 09:40:00,274.66,277.47,274.35,277.47,19596.0,261.5681,264.2441,261.2728,264.2441,19596.0
2020-02-18 09:50:00,277.72,277.91,276.59,277.54,3614.0,264.4822,264.6632,263.4061,264.3108,3614.0
2020-02-18 10:00:00,277.58,277.63,277.03,277.5,5014.0,264.3489,264.3965,263.8251,264.2727,5014.0
2020-02-18 10:10:00,277.74,278.45,277.74,278.35,4441.0,264.5013,265.1774,264.5013,265.0822,4441.0
2020-02-18 10:20:00,278.36,278.66,278.05,278.05,7574.0,265.0917,265.3774,264.7965,264.7965,7574.0
2020-02-18 10:30:00,278.16,278.23,277.54,277.79,7317.0,264.9012,264.9679,264.3108,264.5489,7317.0
2020-02-18 10:40:00,277.79,278.67,277.72,278.64,10681.0,264.5489,265.3869,264.4822,265.3584,10681.0
2020-02-18 10:50:00,278.52,278.91,278.52,278.54,6147.0,265.2441,265.6155,265.2441,265.2631,6147.0
2020-02-18 11:00:00,278.51,279.41,278.42,279.41,6995.0,265.2346,266.0917,265.1488,266.0917,6995.0
2020-02-18 11:10:00,279.32,279.42,278.91,278.91,2923.0,266.0059,266.1012,265.6155,265.6155,2923.0
2020-02-18 11:20:00,278.84,279.34,278.8,279.33,7804.0,265.5488,266.025,265.5107,266.0155,7804.0
2020-02-18 11:30:00,279.4,280.08,279.4,280.06,5537.0,266.0821,266.7297,266.0821,266.7107,5537.0
2020-02-18 11:40:00,279.99,279.99,279.47,279.55,2468.0,266.644,266.644,266.1488,266.225,2468.0
2020-02-18 11:50:00,279.62,279.77,279.45,279.47,3685.0,266.2916,266.4345,266.1297,266.1488,3685.0
2020-02-18 12:00:00,279.49,279.99,279.49,279.9,7118.0,266.1678,266.644,266.1678,266.5583,7118.0
2020-02-18 12:10:00,279.99,280.06,279.79,279.99,3148.0,266.644,266.7107,266.4535,266.644,3148.0
2020-02-18 12:20:00,280.04,280.37,280.03,280.19,6734.0,266.6916,267.0059,266.6821,266.8345,6734.0
2020-02-18 12:30:00,280.29,280.34,280.05,280.29,5308.0,266.9297,266.9773,266.7011,266.9297,5308.0
2020-02-18 12:40:00,280.27,280.36,279.56,279.72,4484.0,266.9107,266.9964,266.2345,266.3869,4484.0
2020-02-18 12:50:00,279.72,279.87,279.25,279.25,17752.0,266.3869,266.5297,265.9393,265.9393,17752.0
2020-02-18 13:00:00,279.31,280.03,279.25,280.03,5976.0,265.9964,266.6821,265.9393,266.6821,5976.0
2020-02-18 13:10:00,279.93,279.93,279.54,279.62,3505.0,266.5869,266.5869,266.2155,266.2916,3505.0
2020-02-18 13:20:00,279.53,279.62,279.1,279.62,3651.0,266.2059,266.2916,265.7964,266.2916,3651.0
2020-02-18 13:30:00,279.77,279.88,279.66,279.68,3378.0,266.4345,266.5393,266.3297,266.3488,3378.0
2020-02-18 13:40:00,279.73,279.88,279.32,279.85,5053.0,266.3964,266.5393,266.0059,266.5107,5053.0
2020-02-18 13:50:00,279.61,279.84,279.58,279.84,4119.0,266.2821,266.5012,266.2536,266.5012,4119.0
2020-02-18 14:00:00,279.93,280.13,279.87,280.13,5052.0,266.5869,266.7773,266.5297,266.7773,5052.0
2020-02-18 14:10:00,280.04,280.37,279.94,280.22,4355.0,266.6916,267.0059,266.5964,266.863,4355.0
2020-02-18 14:20:00,280.11,280.52,280.07,280.33,3640.0,266.7583,267.1487,266.7202,266.9678,3640.0
2020-02-18 14:30:00,280.23,280.34,279.87,280.18,5755.0,266.8726,266.9773,266.5297,266.825,5755.0
2020-02-18 14:40:00,280.23,280.3,280.01,280.01,3069.0,266.8726,266.9392,266.6631,266.6631,3069.0
2020-02-18 14:50:00,280.09,280.19,279.76,279.82,7239.0,266.7392,266.8345,266.425,266.4821,7239.0
2020-02-18 15:00:00,279.86,280.06,279.8,280.04,6560.0,266.5202,266.7107,266.4631,266.6916,6560.0
2020-02-18 15:10:00,280.04,280.39,280.04,280.14,19233.0,266.6916,267.0249,266.6916,266.7869,19233.0
2020-02-18 15:20:00,280.16,280.26,279.78,279.88,8010.0,266.8059,266.9011,266.444,266.5393,8010.0
2020-02-18 15:30:00,279.81,280.01,279.73,279.85,11096.0,266.4726,266.6631,266.3964,266.5107,11096.0
2020-02-18 15:40:00,279.84,280.12,279.84,279.9,10973.0,266.5012,266.7678,266.5012,266.5583,10973.0
2020-02-18 15:50:00,279.96,280.8,279.96,280.67,75241.0,266.6154,267.4154,266.6154,267.2916,75241.0
2020-02-19 09:30:00,282.12,283.68,281.96,283.27,11338.0,268.6725,270.1581,268.5201,269.7677,11338.0
2020-02-19 09:40:00,283.21,283.53,282.94,283.17,4314.0,269.7105,270.0153,269.4534,269.6724,4314.0
2020-02-19 09:50:00,283.23,283.59,283.23,283.36,5010.0,269.7296,270.0724,269.7296,269.8534,5010.0
2020-02-19 10:00:00,283.49,283.86,283.02,283.82,2749.0,269.9772,270.3295,269.5296,270.2914,2749.0
2020-02-19 10:10:00,283.89,284.09,283.63,284.09,3400.0,270.3581,270.5486,270.1105,270.5486,3400.0
2020-02-19 10:20:00,284.04,284.47,283.89,284.01,4707.0,270.501,270.9105,270.3581,270.4724,4707.0
2020-02-19 10:30:00,284.01,284.84,283.94,284.75,3363.0,270.4724,271.2628,270.4057,271.1771,3363.0
2020-02-19 10:40:00,284.89,285.41,284.89,285.32,4430.0,271.3104,271.8057,271.3104,271.7199,4430.0
2020-02-19 10:50:00,285.31,285.65,285.19,285.28,5490.0,271.7104,272.0342,271.5961,271.6819,5490.0
2020-02-19 11:00:00,285.25,285.46,284.96,285.22,8215.0,271.6533,271.8533,271.3771,271.6247,8215.0
2020-02-19 11:10:00,285.34,286.0,285.34,286.0,3321.0,271.739,272.3675,271.739,272.3675,3321.0
2020-02-19 11:20:00,285.97,286.17,285.71,286.17,6869.0,272.339,272.5294,272.0914,272.5294,6869.0
2020-02-19 11:30:00,286.33,287.08,285.99,286.33,12207.0,272.6818,273.3961,272.358,272.6818,12207.0
2020-02-19 11:40:00,286.28,286.56,285.93,286.18,6781.0,272.6342,272.9008,272.3009,272.539,6781.0
2020-02-19 11:50:00,286.13,286.17,285.74,286.04,8330.0,272.4913,272.5294,272.1199,272.4056,8330.0
2020-02-19 12:00:00,286.02,286.35,286.01,286.31,11067.0,272.3866,272.7009,272.3771,272.6628,11067.0
2020-02-19 12:10:00,286.28,286.52,286.04,286.41,9402.0,272.6342,272.8627,272.4056,272.758,9402.0
2020-02-19 12:20:00,286.4,286.49,286.31,286.39,16619.0,272.7485,272.8342,272.6628,272.7389,16619.0
2020-02-19 12:30:00,286.43,286.61,286.37,286.41,5138.0,272.777,272.9485,272.7199,272.758,5138.0
2020-02-19 12:40:00,286.41,286.9,286.37,286.72,4199.0,272.758,273.2246,272.7199,273.0532,4199.0
2020-02-19 12:50:00,286.67,286.71,286.39,286.51,9099.0,273.0056,273.0437,272.7389,272.8532,9099.0
2020-02-19 13:00:00,286.49,286.88,286.42,286.76,10154.0,272.8342,273.2056,272.7675,273.0913,10154.0
2020-02-19 13:10:00,286.69,286.97,286.6,286.9,7005.0,273.0246,273.2913,272.9389,273.2246,7005.0
2020-02-19 13:20:00,286.89,286.89,286.59,286.8,8958.0,273.2151,273.2151,272.9294,273.1294,8958.0
2020-02-19 13:30:00,286.79,287.05,286.66,286.66,11650.0,273.1199,273.3675,272.9961,272.9961,11650.0
2020-02-19 13:40:00,286.66,287.12,286.64,287.12,5403.0,272.9961,273.4341,272.977,273.4341,5403.0
2020-02-19 13:50:00,287.06,287.09,286.69,286.81,7030.0,273.377,273.4056,273.0246,273.1389,7030.0
2020-02-19 14:00:00,286.79,287.25,286.79,287.11,6988.0,273.1199,273.558,273.1199,273.4246,6988.0
2020-02-19 14:10:00,287.11,287.2,286.78,286.84,6396.0,273.4246,273.5103,273.1104,273.1675,6396.0
2020-02-19 14:20:00,286.81,286.81,286.45,286.68,61605.0,273.1389,273.1389,272.7961,273.0151,61605.0
2020-02-19 14:30:00,286.69,287.12,286.67,286.84,7230.0,273.0246,273.4341,273.0056,273.1675,7230.0
2020-02-19 14:40:00,286.89,286.98,286.7,286.76,5299.0,273.2151,273.3008,273.0342,273.0913,5299.0
2020-02-19 14:50:00,286.73,286.81,286.5,286.6,87381.0,273.0627,273.1389,272.8437,272.9389,87381.0
2020-02-19 15:00:00,286.61,287.05,286.61,286.8,7412.0,272.9485,273.3675,272.9485,273.1294,7412.0
2020-02-19 15:10:00,286.82,286.89,286.61,286.67,10708.0,273.1484,273.2151,272.9485,273.0056,10708.0
2020-02-19 15:20:00,286.65,286.71,286.41,286.42,11578.0,272.9866,273.0437,272.758,272.7675,11578.0
2020-02-19 15:30:00,286.41,286.49,286.02,286.02,19076.0,272.758,272.8342,272.3866,272.3866,19076.0
2020-02-19 15:40:00,285.97,286.01,285.67,285.86,17707.0,272.339,272.3771,272.0533,272.2342,17707.0
2020-02-19 15:50:00,285.91,285.95,285.18,285.3,91323.0,272.2818,272.3199,271.5866,271.7009,91323.0
2020-02-20 09:30:00,284.64,285.61,282.47,283.0,17348.0,271.0724,271.9961,269.0058,269.5105,17348.0
2020-02-20 09:40:00,283.25,283.38,280.3,280.49,22564.0,269.7486,269.8724,266.9392,267.1202,22564.0
2020-02-20 09:50:00,280.69,281.86,280.35,281.6,14754.0,267.3106,268.4249,266.9868,268.1773,14754.0
2020-02-20 10:00:00,281.71,283.28,281.71,283.01,12297.0,268.282,269.7772,268.282,269.5201,12297.0
2020-02-20 10:10:00,283.12,283.23,282.29,282.52,12038.0,269.6248,269.7296,268.8344,269.0534,12038.0
2020-02-20 10:20:00,282.71,283.0,282.59,282.77,4172.0,269.2344,269.5105,269.1201,269.2915,4172.0
2020-02-20 10:30:00,282.84,283.06,282.47,282.75,17463.0,269.3582,269.5677,269.0058,269.2724,17463.0
2020-02-20 10:40:00,282.72,283.0,282.14,282.18,12848.0,269.2439,269.5105,268.6915,268.7296,12848.0
2020-02-20 10:50:00,282.31,282.31,281.15,281.91,21259.0,268.8534,268.8534,267.7487,268.4725,21259.0
2020-02-20 11:00:00,281.75,282.19,281.28,281.43,17815.0,268.3201,268.7391,267.8725,268.0154,17815.0
2020-02-20 11:10:00,281.35,281.42,280.32,280.56,24056.0,267.9392,268.0058,266.9583,267.1868,24056.0
2020-02-20 11:20:00,280.54,280.69,278.23,278.23,21439.0,267.1678,267.3106,264.9679,264.9679,21439.0
2020-02-20 11:30:00,278.25,278.26,275.22,276.8,27226.0,264.9869,264.9965,262.1014,263.6061,27226.0
2020-02-20 11:40:00,276.74,277.24,276.44,276.64,17037.0,263.5489,264.0251,263.2632,263.4537,17037.0
2020-02-20 11:50:00,276.69,278.05,276.69,277.36,15801.0,263.5013,264.7965,263.5013,264.1394,15801.0
2020-02-20 12:00:00,277.2,277.2,276.27,276.35,9140.0,263.987,263.987,263.1013,263.1775,9140.0
2020-02-20 12:10:00,276.31,277.13,276.29,276.73,12609.0,263.1394,263.9203,263.1204,263.5394,12609.0
2020-02-20 12:20:00,276.41,276.68,275.59,276.32,46878.0,263.2347,263.4918,262.4537,263.1489,46878.0
2020-02-20 12:30:00,276.44,276.88,276.12,276.7,13544.0,263.2632,263.6822,262.9585,263.5108,13544.0
2020-02-20 12:40:00,276.59,276.94,276.47,276.84,11653.0,263.4061,263.7394,263.2918,263.6442,11653.0
2020-02-20 12:50:00,276.77,277.66,276.5,277.56,6636.0,263.5775,264.4251,263.3204,264.3298,6636.0
2020-02-20 13:00:00,277.47,278.49,277.33,278.17,5301.0,264.2441,265.2155,264.1108,264.9108,5301.0
2020-02-20 13:10:00,278.17,278.95,278.12,278.18,7105.0,264.9108,265.6536,264.8631,264.9203,7105.0
2020-02-20 13:20:00,278.28,278.47,277.86,277.91,7161.0,265.0155,265.1965,264.6155,264.6632,7161.0
2020-02-20 13:30:00,278.07,278.14,277.4,277.63,3683.0,264.8155,264.8822,264.1775,264.3965,3683.0
2020-02-20 13:40:00,277.68,277.91,277.31,277.87,5150.0,264.4441,264.6632,264.0918,264.6251,5150.0
2020-02-20 13:50:00,277.92,278.2,277.78,278.11,6494.0,264.6727,264.9393,264.5393,264.8536,6494.0
2020-02-20 14:00:00,278.11,279.13,278.11,278.63,6988.0,264.8536,265.825,264.8536,265.3488,6988.0
2020-02-20 14:10:00,278.59,279.14,278.59,278.76,5829.0,265.3107,265.8345,265.3107,265.4726,5829.0
2020-02-20 14:20:00,278.85,279.0,278.59,278.82,7011.0,265.5583,265.7012,265.3107,265.5298,7011.0
2020-02-20 14:30:00,278.84,279.82,278.84,279.67,5807.0,265.5488,266.4821,265.5488,266.3393,5807.0
2020-02-20 14:40:00,279.74,279.74,278.97,279.04,3827.0,266.4059,266.4059,265.6726,265.7393,3827.0
2020-02-20 14:50:00,279.05,279.21,278.49,278.99,7540.0,265.7488,265.9012,265.2155,265.6917,7540.0
2020-02-20 15:00:00,279.06,279.12,278.65,278.78,8484.0,265.7583,265.8155,265.3679,265.4917,8484.0
2020-02-20 15:10:00,278.78,278.78,278.25,278.66,7109.0,265.4917,265.4917,264.9869,265.3774,7109.0
2020-02-20 15:20:00,278.63,278.87,278.55,278.63,9248.0,265.3488,265.5774,265.2726,265.3488,9248.0
2020-02-20 15:30:00,278.64,278.76,277.91,278.14,15430.0,265.3584,265.4726,264.6632,264.8822,15430.0
2020-02-20 15:40:00,278.09,278.22,277.67,277.67,28767.0,264.8346,264.9584,264.4346,264.4346,28767.0
2020-02-20 15:50:00,277.78,278.92,277.78,278.81,83918.0,264.5393,265.625,264.5393,265.5203,83918.0
2020-02-21 09:30:00,276.83,276.83,270.02,271.84,91186.0,263.6346,263.6346,257.1492,258.8825,91186.0
2020-02-21 09:40:00,271.82,272.23,269.3,269.34,38167.0,258.8634,259.2539,256.4636,256.5016,38167.0
2020-02-21 09:50:00,269.32,273.68,269.1,273.68,49481.0,256.4826,260.6348,256.2731,260.6348,49481.0
2020-02-21 10:00:00,273.53,274.18,271.01,272.44,20236.0,260.4919,261.1109,258.092,259.4539,20236.0
2020-02-21 10:10:00,272.27,272.52,271.36,271.36,6506.0,259.292,259.5301,258.4254,258.4254,6506.0
2020-02-21 10:20:00,271.48,272.78,271.47,271.8,9600.0,258.5396,259.7777,258.5301,258.8444,9600.0
2020-02-21 10:30:00,271.77,272.19,271.54,271.93,8230.0,258.8158,259.2158,258.5968,258.9682,8230.0
2020-02-21 10:40:00,271.81,271.81,270.75,271.39,9476.0,258.8539,258.8539,257.8444,258.4539,9476.0
2020-02-21 10:50:00,271.21,272.17,271.18,272.14,10991.0,258.2825,259.1968,258.2539,259.1682,10991.0
2020-02-21 11:00:00,272.14,272.14,271.54,271.7,9697.0,259.1682,259.1682,258.5968,258.7492,9697.0
2020-02-21 11:10:00,271.79,271.9,271.48,271.55,11082.0,258.8349,258.9396,258.5396,258.6063,11082.0
2020-02-21 11:20:00,271.6,272.75,271.6,272.67,9231.0,258.6539,259.7491,258.6539,259.6729,9231.0
2020-02-21 11:30:00,272.76,273.2,272.76,273.1,7575.0,259.7586,260.1777,259.7586,260.0824,7575.0
2020-02-21 11:40:00,273.0,273.64,272.85,273.08,10305.0,259.9872,260.5967,259.8443,260.0634,10305.0
2020-02-21 11:50:00,272.87,273.05,272.6,272.6,8145.0,259.8634,260.0348,259.6063,259.6063,8145.0
2020-02-21 12:00:00,272.47,272.97,272.16,272.64,6500.0,259.4825,259.9586,259.1872,259.6444,6500.0
2020-02-21 12:10:00,272.57,272.7,271.93,272.07,7142.0,259.5777,259.7015,258.9682,259.1015,7142.0
2020-02-21 12:20:00,272.2,272.42,272.05,272.06,6145.0,259.2253,259.4348,259.0825,259.092,6145.0
2020-02-21 12:30:00,272.08,272.1,271.64,272.07,4254.0,259.111,259.1301,258.692,259.1015,4254.0
2020-02-21 12:40:00,272.06,272.15,271.73,271.73,3759.0,259.092,259.1777,258.7777,258.7777,3759.0
2020-02-21 12:50:00,271.81,271.91,271.43,271.66,6880.0,258.8539,258.9491,258.492,258.7111,6880.0
2020-02-21 13:00:00,271.63,272.17,271.63,271.96,4318.0,258.6825,259.1968,258.6825,258.9968,4318.0
2020-02-21 13:10:00,271.98,271.98,271.31,271.61,4574.0,259.0158,259.0158,258.3777,258.6634,4574.0
2020-02-21 13:20:00,271.6,271.85,271.36,271.42,3319.0,258.6539,258.892,258.4254,258.4825,3319.0
2020-02-21 13:30:00,271.55,271.55,270.9,271.16,7816.0,258.6063,258.6063,257.9873,258.2349,7816.0
2020-02-21 13:40:00,271.09,271.53,271.02,271.02,2909.0,258.1682,258.5873,258.1016,258.1016,2909.0
2020-02-21 13:50:00,270.88,270.89,270.27,270.89,7168.0,257.9682,257.9778,257.3873,257.9778,7168.0
2020-02-21 14:00:00,270.83,271.36,270.6,270.94,8499.0,257.9206,258.4254,257.7016,258.0254,8499.0
2020-02-21 14:10:00,270.95,271.31,270.84,270.9,8196.0,258.0349,258.3777,257.9302,257.9873,8196.0
2020-02-21 14:20:00,270.97,271.73,270.83,271.63,5889.0,258.054,258.7777,257.9206,258.6825,5889.0
2020-02-21 14:30:00,271.73,272.03,271.49,271.57,6927.0,258.7777,259.0634,258.5492,258.6254,6927.0
2020-02-21 14:40:00,271.56,272.26,271.53,272.02,6513.0,258.6158,259.2825,258.5873,259.0539,6513.0
2020-02-21 14:50:00,271.98,272.37,271.78,272.37,6266.0,259.0158,259.3872,258.8253,259.3872,6266.0
2020-02-21 15:00:00,272.27,272.28,271.25,271.68,5129.0,259.292,259.3015,258.3206,258.7301,5129.0
2020-02-21 15:10:00,271.71,272.09,271.53,271.79,5443.0,258.7587,259.1206,258.5873,258.8349,5443.0
2020-02-21 15:20:00,271.71,271.85,271.46,271.75,10253.0,258.7587,258.892,258.5206,258.7968,10253.0
2020-02-21 15:30:00,271.73,271.96,271.28,271.67,13128.0,258.7777,258.9968,258.3492,258.7206,13128.0
2020-02-21 15:40:00,271.69,271.9,271.52,271.85,18704.0,258.7396,258.9396,258.5777,258.892,18704.0
2020-02-21 15:50:00,271.92,272.39,271.7,271.82,62687.0,258.9587,259.4063,258.7492,258.8634,62687.0
2020-02-24 09:30:00,264.3,268.25,263.6,267.59,53486.0,252.2313,256.0009,251.5632,255.371,53486.0
2020-02-24 09:40:00,267.77,268.65,266.85,268.28,16554.0,255.5428,256.3826,254.6648,256.0295,16554.0
2020-02-24 09:50:00,267.93,268.63,267.29,267.84,9600.0,255.6955,256.3635,255.0847,255.6096,9600.0
2020-02-24 10:00:00,268.02,268.03,266.94,267.32,15627.0,255.7814,255.7909,254.7507,255.1134,15627.0
2020-02-24 10:10:00,267.83,268.14,267.35,267.35,5834.0,255.6001,255.8959,255.142,255.142,5834.0
2020-02-24 10:20:00,266.57,266.7,265.58,265.85,13860.0,254.3976,254.5217,253.4528,253.7105,13860.0
2020-02-24 10:30:00,266.0,267.05,265.32,266.93,37259.0,253.8536,254.8557,253.2047,254.7412,37259.0
2020-02-24 10:40:00,267.0,268.13,266.62,267.9,12657.0,254.808,255.8864,254.4453,255.6669,12657.0
2020-02-24 10:50:00,268.0,268.39,267.51,267.9,7711.0,255.7623,256.1345,255.2947,255.6669,7711.0
2020-02-24 11:00:00,268.18,268.24,267.0,267.23,10304.0,255.9341,255.9914,254.808,255.0275,10304.0
2020-02-24 11:10:00,267.33,268.15,267.21,268.11,11810.0,255.1229,255.9055,255.0084,255.8673,11810.0
2020-02-24 11:20:00,268.18,268.31,267.59,267.68,10395.0,255.9341,256.0582,255.371,255.4569,10395.0
2020-02-24 11:30:00,267.67,267.87,267.3,267.55,9144.0,255.4474,255.6383,255.0943,255.3329,9144.0
2020-02-24 11:40:00,267.41,267.41,265.99,266.34,11620.0,255.1993,255.1993,253.8441,254.1781,11620.0
2020-02-24 11:50:00,266.4,267.33,266.38,266.84,11928.0,254.2354,255.1229,254.2163,254.6553,11928.0
2020-02-24 12:00:00,266.74,266.74,265.48,265.48,7458.0,254.5598,254.5598,253.3574,253.3574,7458.0
2020-02-24 12:10:00,265.56,266.38,265.56,266.38,6801.0,253.4337,254.2163,253.4337,254.2163,6801.0
2020-02-24 12:20:00,266.31,266.53,265.95,266.08,5775.0,254.1495,254.3594,253.8059,253.93,5775.0
2020-02-24 12:30:00,266.1,266.54,265.66,266.41,7798.0,253.9491,254.369,253.5292,254.2449,7798.0
2020-02-24 12:40:00,266.59,266.85,266.48,266.55,6804.0,254.4167,254.6648,254.3117,254.3785,6804.0
2020-02-24 12:50:00,266.47,266.83,266.06,266.06,7803.0,254.3022,254.6457,253.9109,253.9109,7803.0
2020-02-24 13:00:00,266.11,266.11,265.21,265.22,6663.0,253.9586,253.9586,253.0997,253.1093,6663.0
2020-02-24 13:10:00,265.02,265.27,264.8,265.27,16150.0,252.9184,253.157,252.7084,253.157,16150.0
2020-02-24 13:20:00,265.34,266.38,265.24,266.3,7905.0,253.2238,254.2163,253.1283,254.1399,7905.0
2020-02-24 13:30:00,266.16,266.8,265.93,266.56,8602.0,254.0063,254.6171,253.7868,254.3881,8602.0
2020-02-24 13:40:00,266.48,266.96,266.23,266.7,6248.0,254.3117,254.7698,254.0731,254.5217,6248.0
2020-02-24 13:50:00,266.83,266.87,265.99,266.4,7401.0,254.6457,254.6839,253.8441,254.2354,7401.0
2020-02-24 14:00:00,266.49,266.76,265.73,265.79,9526.0,254.3213,254.5789,253.596,253.6532,9526.0
2020-02-24 14:10:00,265.85,265.91,264.87,265.38,19596.0,253.7105,253.7677,252.7752,253.262,19596.0
2020-02-24 14:20:00,265.52,267.0,265.52,266.82,8039.0,253.3956,254.808,253.3956,254.6362,8039.0
2020-02-24 14:30:00,266.89,267.04,266.28,266.75,14222.0,254.703,254.8462,254.1209,254.5694,14222.0
2020-02-24 14:40:00,266.69,266.71,266.32,266.6,10288.0,254.5121,254.5312,254.159,254.4262,10288.0
2020-02-24 14:50:00,266.56,267.43,266.32,267.24,12391.0,254.3881,255.2183,254.159,255.037,12391.0
2020-02-24 15:00:00,267.37,268.01,267.11,267.76,10532.0,255.1611,255.7719,254.913,255.5333,10532.0
2020-02-24 15:10:00,267.69,267.72,266.91,267.25,16689.0,255.4665,255.4951,254.7221,255.0466,16689.0
2020-02-24 15:20:00,267.36,267.56,267.07,267.21,14900.0,255.1515,255.3424,254.8748,255.0084,14900.0
2020-02-24 15:30:00,267.26,267.5,266.63,266.72,19587.0,255.0561,255.2851,254.4549,254.5408,19587.0
2020-02-24 15:40:00,266.76,267.31,266.29,267.06,20593.0,254.5789,255.1038,254.1304,254.8652,20593.0
2020-02-24 15:50:00,267.0,267.0,266.09,266.28,59618.0,254.808,254.808,253.9395,254.1209,59618.0
2020-02-25 09:30:00,268.0,269.45,266.64,268.86,27383.0,255.7623,257.1461,254.4644,256.583,27383.0
2020-02-25 09:40:00,268.83,268.87,266.75,267.58,28136.0,256.5544,256.5926,254.5694,255.3615,28136.0
2020-02-25 09:50:00,267.41,268.56,266.78,268.03,11898.0,255.1993,256.2967,254.598,255.7909,11898.0
2020-02-25 10:00:00,267.92,268.54,267.48,268.09,7364.0,255.686,256.2777,255.2661,255.8482,7364.0
2020-02-25 10:10:00,267.91,268.0,266.82,267.03,7190.0,255.6764,255.7623,254.6362,254.8366,7190.0
2020-02-25 10:20:00,266.83,267.02,265.78,266.53,16403.0,254.6457,254.8271,253.6437,254.3594,16403.0
2020-02-25 10:30:00,266.56,266.58,265.31,265.89,18170.0,254.3881,254.4072,253.1951,253.7487,18170.0
2020-02-25 10:40:00,265.69,267.3,265.27,266.06,26027.0,253.5578,255.0943,253.157,253.9109,26027.0
2020-02-25 10:50:00,266.05,266.06,264.9,266.06,20977.0,253.9014,253.9109,252.8039,253.9109,20977.0
2020-02-25 11:00:00,266.04,266.41,264.46,264.46,10027.0,253.8918,254.2449,252.384,252.384,10027.0
2020-02-25 11:10:00,264.77,265.43,263.9,264.33,12185.0,252.6798,253.3097,251.8495,252.2599,12185.0
2020-02-25 11:20:00,264.14,265.44,263.67,265.15,24734.0,252.0786,253.3192,251.63,253.0425,24734.0
2020-02-25 11:30:00,265.04,265.61,264.86,265.24,19683.0,252.9375,253.4814,252.7657,253.1283,19683.0
2020-02-25 11:40:00,265.29,266.48,264.75,266.39,3150.0,253.1761,254.3117,252.6607,254.2258,3150.0
2020-02-25 11:50:00,266.26,266.29,265.62,265.66,3922.0,254.1018,254.1304,253.491,253.5292,3922.0
2020-02-25 12:00:00,265.79,265.94,265.19,265.75,11155.0,253.6532,253.7964,253.0806,253.6151,11155.0
2020-02-25 12:10:00,265.86,266.25,264.88,264.88,10355.0,253.72,254.0922,252.7848,252.7848,10355.0
2020-02-25 12:20:00,265.03,265.08,264.69,264.75,4028.0,252.9279,252.9757,252.6035,252.6607,4028.0
2020-02-25 12:30:00,264.74,265.61,264.71,265.48,4716.0,252.6512,253.4814,252.6225,253.3574,4716.0
2020-02-25 12:40:00,265.47,265.47,263.82,264.07,8610.0,253.3478,253.3478,251.7732,252.0118,8610.0
2020-02-25 12:50:00,263.81,264.19,263.81,263.86,11047.0,251.7636,252.1263,251.7636,251.8114,11047.0
2020-02-25 13:00:00,263.62,264.2,263.33,263.85,14156.0,251.5823,252.1358,251.3056,251.8018,14156.0
2020-02-25 13:10:00,263.98,264.27,262.57,263.08,17927.0,251.9259,252.2026,250.5803,251.067,17927.0
2020-02-25 13:20:00,263.09,263.53,263.08,263.37,4396.0,251.0765,251.4964,251.067,251.3437,4396.0
2020-02-25 13:30:00,263.21,263.31,262.49,262.59,9802.0,251.191,251.2865,250.5039,250.5994,9802.0
2020-02-25 13:40:00,262.49,263.04,262.1,262.55,10710.0,250.5039,251.0288,250.1317,250.5612,10710.0
2020-02-25 13:50:00,262.58,263.03,261.35,261.36,11552.0,250.5898,251.0193,249.416,249.4255,11552.0
2020-02-25 14:00:00,261.31,261.4,259.17,259.27,16806.0,249.3778,249.4637,247.3355,247.431,16806.0
2020-02-25 14:10:00,259.71,260.94,259.21,260.38,19394.0,247.8509,249.0247,247.3737,248.4903,19394.0
2020-02-25 14:20:00,260.36,260.58,259.52,259.67,9346.0,248.4712,248.6811,247.6695,247.8127,9346.0
2020-02-25 14:30:00,259.76,259.91,258.85,259.2,14368.0,247.8986,248.0417,247.0301,247.3641,14368.0
2020-02-25 14:40:00,259.01,261.21,258.72,261.07,37954.0,247.1828,249.2824,246.9061,249.1488,37954.0
2020-02-25 14:50:00,261.01,261.46,260.22,260.7,12920.0,249.0915,249.521,248.3376,248.7957,12920.0
2020-02-25 15:00:00,261.18,262.09,260.94,261.52,10557.0,249.2537,250.1222,249.0247,249.5782,10557.0
2020-02-25 15:10:00,261.26,261.43,260.49,260.77,12571.0,249.3301,249.4923,248.5952,248.8625,12571.0
2020-02-25 15:20:00,260.9,261.04,259.74,260.22,16880.0,248.9865,249.1201,247.8795,248.3376,16880.0
2020-02-25 15:30:00,260.22,260.27,258.71,259.18,18252.0,248.3376,248.3853,246.8965,247.3451,18252.0
2020-02-25 15:40:00,259.05,261.08,259.05,260.12,19332.0,247.221,249.1583,247.221,248.2421,19332.0
2020-02-25 15:50:00,260.12,260.34,259.26,259.88,59237.0,248.2421,248.4521,247.4214,248.0131,59237.0
2020-02-26 09:30:00,260.52,265.78,260.46,265.53,30785.0,248.6239,253.6437,248.5666,253.4051,30785.0
2020-02-26 09:40:00,266.19,267.46,265.63,265.83,11381.0,254.035,255.247,253.5005,253.6914,11381.0
2020-02-26 09:50:00,266.22,266.39,263.81,264.13,16290.0,254.0636,254.2258,251.7636,252.069,16290.0
2020-02-26 10:00:00,264.34,264.59,263.02,264.19,8550.0,252.2694,252.508,251.0097,252.1263,8550.0
2020-02-26 10:10:00,264.14,265.22,263.57,264.66,16818.0,252.0786,253.1093,251.5346,252.5748,16818.0
2020-02-26 10:20:00,264.97,265.54,263.86,264.46,14501.0,252.8707,253.4146,251.8114,252.384,14501.0
2020-02-26 10:30:00,264.04,265.75,263.9,265.13,7000.0,251.9831,253.6151,251.8495,253.0234,7000.0
2020-02-26 10:40:00,265.16,266.33,265.16,266.33,8218.0,253.052,254.1686,253.052,254.1686,8218.0
2020-02-26 10:50:00,266.32,266.69,264.72,265.03,10798.0,254.159,254.5121,252.6321,252.9279,10798.0
2020-02-26 11:00:00,265.01,265.01,264.21,264.51,8675.0,252.9088,252.9088,252.1454,252.4317,8675.0
2020-02-26 11:10:00,264.41,265.27,264.06,265.27,7367.0,252.3362,253.157,252.0022,253.157,7367.0
2020-02-26 11:20:00,265.16,266.36,265.06,265.92,12433.0,253.052,254.1972,252.9566,253.7773,12433.0
2020-02-26 11:30:00,266.0,266.48,265.37,266.43,14755.0,253.8536,254.3117,253.2524,254.264,14755.0
2020-02-26 11:40:00,266.3,266.62,265.52,265.59,13354.0,254.1399,254.4453,253.3956,253.4624,13354.0
2020-02-26 11:50:00,265.62,265.64,264.47,264.52,10513.0,253.491,253.5101,252.3935,252.4412,10513.0
2020-02-26 12:00:00,264.42,264.66,262.45,263.03,12036.0,252.3458,252.5748,250.4657,251.0193,12036.0
2020-02-26 12:10:00,262.96,263.0,261.4,262.2,12733.0,250.9525,250.9906,249.4637,250.2272,12733.0
2020-02-26 12:20:00,262.46,263.46,262.46,263.26,8059.0,250.4753,251.4296,250.4753,251.2388,8059.0
2020-02-26 12:30:00,263.36,264.43,263.36,264.0,6203.0,251.3342,252.3553,251.3342,251.945,6203.0
2020-02-26 12:40:00,264.0,264.33,263.58,263.97,7141.0,251.945,252.2599,251.5441,251.9163,7141.0
2020-02-26 12:50:00,263.91,264.31,263.47,263.83,3690.0,251.8591,252.2408,251.4392,251.7827,3690.0
2020-02-26 13:00:00,263.83,264.13,263.19,263.35,5000.0,251.7827,252.069,251.172,251.3246,5000.0
2020-02-26 13:10:00,263.26,263.47,262.86,263.18,6035.0,251.2388,251.4392,250.857,251.1624,6035.0
2020-02-26 13:20:00,263.27,263.9,263.09,263.82,4823.0,251.2483,251.8495,251.0765,251.7732,4823.0
2020-02-26 13:30:00,263.68,263.68,261.1,261.1,7260.0,251.6396,251.6396,249.1774,249.1774,7260.0
2020-02-26 13:40:00,261.19,263.36,260.76,262.59,7869.0,249.2633,251.3342,248.8529,250.5994,7869.0
2020-02-26 13:50:00,262.36,262.57,260.54,260.78,5020.0,250.3799,250.5803,248.643,248.872,5020.0
2020-02-26 14:00:00,260.85,262.1,260.54,261.63,7685.0,248.9388,250.1317,248.643,249.6832,7685.0
2020-02-26 14:10:00,261.52,262.57,261.13,261.78,5600.0,249.5782,250.5803,249.206,249.8263,5600.0
2020-02-26 14:20:00,261.54,262.74,261.54,261.97,6300.0,249.5973,250.7425,249.5973,250.0077,6300.0
2020-02-26 14:30:00,261.89,262.66,261.55,262.0,8318.0,249.9313,250.6662,249.6068,250.0363,8318.0
2020-02-26 14:40:00,262.09,262.2,261.01,261.79,9015.0,250.1222,250.2272,249.0915,249.8359,9015.0
2020-02-26 14:50:00,261.6,261.9,261.0,261.22,12842.0,249.6546,249.9409,249.082,249.2919,12842.0
2020-02-26 15:00:00,261.22,261.89,261.01,261.74,13355.0,249.2919,249.9313,249.0915,249.7882,13355.0
2020-02-26 15:10:00,262.05,262.65,261.59,262.32,13851.0,250.084,250.6566,249.645,250.3417,13851.0
2020-02-26 15:20:00,262.49,262.64,261.51,261.65,22979.0,250.5039,250.6471,249.5687,249.7023,22979.0
2020-02-26 15:30:00,261.72,262.38,261.19,262.28,23524.0,249.7691,250.3989,249.2633,250.3035,23524.0
2020-02-26 15:40:00,262.42,262.42,261.54,261.69,26333.0,250.4371,250.4371,249.5973,249.7404,26333.0
2020-02-26 15:50:00,261.69,262.0,260.99,261.07,91270.0,249.7404,250.0363,249.0724,249.1488,91270.0
2020-02-27 09:30:00,256.84,256.84,254.72,255.59,60712.0,245.1119,245.1119,243.0887,243.919,60712.0
2020-02-27 09:40:00,255.23,255.78,251.48,251.75,65363.0,243.5754,244.1003,239.9967,240.2543,65363.0
2020-02-27 09:50:00,251.77,254.32,251.51,253.26,56591.0,240.2734,242.707,240.0253,241.6954,56591.0
2020-02-27 10:00:00,253.4,253.9,251.67,252.8,50908.0,241.829,242.3062,240.178,241.2564,50908.0
2020-02-27 10:10:00,252.8,253.04,251.87,252.18,38968.0,241.2564,241.4854,240.3689,240.6647,38968.0
2020-02-27 10:20:00,251.9,252.36,250.27,251.35,26563.0,240.3975,240.8365,238.8419,239.8726,26563.0
2020-02-27 10:30:00,251.28,251.42,249.21,250.27,38925.0,239.8058,239.9394,237.8303,238.8419,38925.0
2020-02-27 10:40:00,250.23,251.43,249.58,251.43,24756.0,238.8037,239.949,238.1834,239.949,24756.0
2020-02-27 10:50:00,251.15,251.89,249.88,251.59,45471.0,239.6817,240.3879,238.4697,240.1016,45471.0
2020-02-27 11:00:00,251.61,252.74,251.47,252.3,40516.0,240.1207,241.1991,239.9871,240.7792,40516.0
2020-02-27 11:10:00,252.21,252.3,250.51,252.14,29717.0,240.6933,240.7792,239.071,240.6265,29717.0
2020-02-27 11:20:00,252.32,252.32,249.69,249.89,17939.0,240.7983,240.7983,238.2884,238.4793,17939.0
2020-02-27 11:30:00,249.79,250.56,248.46,248.87,20333.0,238.3838,239.1187,237.1146,237.5058,20333.0
2020-02-27 11:40:00,248.92,250.21,248.45,249.91,12603.0,237.5536,238.7847,237.105,238.4984,12603.0
2020-02-27 11:50:00,249.93,251.24,249.54,251.04,12222.0,238.5174,239.7676,238.1453,239.5768,12222.0
2020-02-27 12:00:00,250.99,251.39,250.08,250.94,14875.0,239.529,239.9108,238.6606,239.4813,14875.0
2020-02-27 12:10:00,250.99,251.23,250.17,250.72,26076.0,239.529,239.7581,238.7465,239.2714,26076.0
2020-02-27 12:20:00,250.7,251.28,249.2,251.28,28298.0,239.2523,239.8058,237.8208,239.8058,28298.0
2020-02-27 12:30:00,251.41,252.84,251.2,252.74,29381.0,239.9299,241.2946,239.7295,241.1991,29381.0
2020-02-27 12:40:00,252.7,252.7,250.73,251.6,24929.0,241.161,241.161,239.2809,240.1112,24929.0
2020-02-27 12:50:00,251.7,252.14,250.61,250.61,15211.0,240.2066,240.6265,239.1664,239.1664,15211.0
2020-02-27 13:00:00,250.47,252.23,250.46,252.22,12272.0,239.0328,240.7124,239.0232,240.7029,12272.0
2020-02-27 13:10:00,252.26,252.67,251.65,251.78,10854.0,240.741,241.1323,240.1589,240.283,10854.0
2020-02-27 13:20:00,251.72,252.98,251.72,252.52,31119.0,240.2257,241.4282,240.2257,240.9892,31119.0
2020-02-27 13:30:00,252.39,252.78,250.54,250.65,14336.0,240.8651,241.2373,239.0996,239.2046,14336.0
2020-02-27 13:40:00,250.73,251.31,248.6,250.32,21936.0,239.2809,239.8344,237.2482,238.8896,21936.0
2020-02-27 13:50:00,250.46,251.69,249.59,249.93,7496.0,239.0232,240.1971,238.193,238.5174,7496.0
2020-02-27 14:00:00,249.78,250.24,249.15,249.15,7983.0,238.3743,238.8133,237.7731,237.7731,7983.0
2020-02-27 14:10:00,249.05,250.86,248.9,249.93,9802.0,237.6776,239.405,237.5345,238.5174,9802.0
2020-02-27 14:20:00,250.29,252.3,250.12,251.95,7615.0,238.861,240.7792,238.6988,240.4452,7615.0
2020-02-27 14:30:00,252.01,252.01,250.85,251.49,14155.0,240.5025,240.5025,239.3954,240.0062,14155.0
2020-02-27 14:40:00,251.24,251.77,250.67,251.06,9494.0,239.7676,240.2734,239.2237,239.5958,9494.0
2020-02-27 14:50:00,250.87,251.02,249.01,249.22,17446.0,239.4145,239.5577,237.6395,237.8399,17446.0
2020-02-27 15:00:00,249.2,249.84,248.41,249.84,10634.0,237.8208,238.4316,237.0669,238.4316,10634.0
2020-02-27 15:10:00,249.97,250.25,248.88,248.88,13531.0,238.5556,238.8228,237.5154,237.5154,13531.0
2020-02-27 15:20:00,248.98,249.06,248.23,248.3,19174.0,237.6108,237.6872,236.8951,236.9619,19174.0
2020-02-27 15:30:00,248.38,248.44,247.28,247.36,23952.0,237.0382,237.0955,235.9885,236.0648,23952.0
2020-02-27 15:40:00,247.25,247.39,246.5,246.6,34879.0,235.9598,236.0934,235.2441,235.3395,34879.0
2020-02-27 15:50:00,246.52,246.55,243.9,243.9,137753.0,235.2632,235.2918,232.7628,232.7628,137753.0
2020-02-28 09:30:00,236.66,241.66,234.67,239.87,99642.0,225.8534,230.6251,223.9543,228.9168,99642.0
2020-02-28 09:40:00,239.87,240.53,236.34,236.58,55555.0,228.9168,229.5467,225.548,225.777,55555.0
2020-02-28 09:50:00,236.29,236.71,233.82,234.82,47480.0,225.5003,225.9011,223.1431,224.0974,47480.0
2020-02-28 10:00:00,234.78,235.86,233.56,235.66,38982.0,224.0592,225.0899,222.8949,224.8991,38982.0
2020-02-28 10:10:00,235.46,235.99,233.95,234.99,35169.0,224.7082,225.214,223.2671,224.2597,35169.0
2020-02-28 10:20:00,235.19,235.44,233.49,233.49,26080.0,224.4505,224.6891,222.8281,222.8281,26080.0
2020-02-28 10:30:00,233.11,234.59,232.86,233.49,26087.0,222.4655,223.8779,222.2269,222.8281,26087.0
2020-02-28 10:40:00,233.58,234.2,232.69,233.35,23998.0,222.914,223.5057,222.0647,222.6945,23998.0
2020-02-28 10:50:00,233.42,236.38,233.14,235.68,11396.0,222.7613,225.5862,222.4941,224.9181,11396.0
2020-02-28 11:00:00,235.52,235.52,232.06,232.06,14405.0,224.7654,224.7654,221.4634,221.4634,14405.0
2020-02-28 11:10:00,232.52,235.14,232.52,235.14,8202.0,221.9024,224.4028,221.9024,224.4028,8202.0
2020-02-28 11:20:00,235.65,236.86,235.41,236.86,24193.0,224.8895,226.0443,224.6605,226.0443,24193.0
2020-02-28 11:30:00,237.0,238.51,236.19,238.49,24604.0,226.1779,227.6189,225.4049,227.5998,24604.0
2020-02-28 11:40:00,238.39,240.48,238.39,239.06,31783.0,227.5044,229.499,227.5044,228.1438,31783.0
2020-02-28 11:50:00,239.16,239.74,236.78,237.59,34491.0,228.2392,228.7928,225.9679,226.7409,34491.0
2020-02-28 12:00:00,237.66,238.36,236.75,237.35,23651.0,226.8077,227.4758,225.9393,226.5119,23651.0
2020-02-28 12:10:00,237.53,237.85,236.8,237.74,13030.0,226.6837,226.9891,225.987,226.8841,13030.0
2020-02-28 12:20:00,238.62,239.19,237.88,239.12,17629.0,227.7239,228.2679,227.0177,228.2011,17629.0
2020-02-28 12:30:00,239.18,240.79,239.17,239.82,17597.0,228.2583,229.7948,228.2488,228.8691,17597.0
2020-02-28 12:40:00,239.96,240.74,238.39,238.43,10096.0,229.0027,229.7471,227.5044,227.5426,10096.0
2020-02-28 12:50:00,238.53,240.62,238.53,240.62,14094.0,227.638,229.6326,227.638,229.6326,14094.0
2020-02-28 13:00:00,240.81,241.05,239.69,240.56,10940.0,229.8139,230.0429,228.745,229.5753,10940.0
2020-02-28 13:10:00,240.22,240.3,238.26,239.36,14507.0,229.2508,229.3272,227.3803,228.4301,14507.0
2020-02-28 13:20:00,239.02,239.32,238.01,238.29,18492.0,228.1056,228.3919,227.1417,227.409,18492.0
2020-02-28 13:30:00,238.18,238.43,236.65,237.32,31128.0,227.304,227.5426,225.8438,226.4833,31128.0
2020-02-28 13:40:00,237.06,237.09,234.78,235.86,14524.0,226.2351,226.2638,224.0592,225.0899,14524.0
2020-02-28 13:50:00,235.85,236.1,234.9,235.92,9772.0,225.0804,225.319,224.1738,225.1472,9772.0
2020-02-28 14:00:00,235.72,235.86,233.92,234.41,11456.0,224.9563,225.0899,223.2385,223.7061,11456.0
2020-02-28 14:10:00,234.42,235.76,234.35,235.74,14684.0,223.7157,224.9945,223.6489,224.9754,14684.0
2020-02-28 14:20:00,235.65,236.47,234.63,235.16,16142.0,224.8895,225.6721,223.9161,224.4219,16142.0
2020-02-28 14:30:00,235.22,237.21,234.99,236.24,14507.0,224.4791,226.3783,224.2597,225.4526,14507.0
2020-02-28 14:40:00,236.02,238.91,235.98,237.79,9538.0,225.2426,228.0007,225.2044,226.9318,9538.0
2020-02-28 14:50:00,238.02,238.11,235.82,236.46,13806.0,227.1513,227.2372,225.0517,225.6625,13806.0
2020-02-28 15:00:00,236.85,237.44,234.35,235.5,11953.0,226.0347,226.5978,223.6489,224.7464,11953.0
2020-02-28 15:10:00,235.5,237.64,234.97,237.41,13696.0,224.7464,226.7886,224.2406,226.5691,13696.0
2020-02-28 15:20:00,237.5,237.5,233.7,233.7,23912.0,226.655,226.655,223.0286,223.0286,23912.0
2020-02-28 15:30:00,233.8,235.54,233.67,235.31,37145.0,223.124,224.7845,222.9999,224.565,37145.0
2020-02-28 15:40:00,235.4,236.17,233.85,236.14,35350.0,224.6509,225.3858,223.1717,225.3571,35350.0
2020-02-28 15:50:00,236.1,240.03,235.17,240.03,140729.0,225.319,229.0695,224.4314,229.0695,140729.0
2020-03-02 09:30:00,245.91,249.15,242.62,244.37,78645.0,234.681,237.7731,231.5412,233.2113,78645.0
2020-03-02 09:40:00,244.07,246.9,242.71,246.4,28358.0,232.925,235.6258,231.6271,235.1486,28358.0
2020-03-02 09:50:00,246.33,247.63,245.09,245.39,20792.0,235.0818,236.3225,233.8985,234.1848,20792.0
2020-03-02 10:00:00,246.33,246.49,244.69,244.91,13157.0,235.0818,235.2345,233.5167,233.7267,13157.0
2020-03-02 10:10:00,245.17,247.87,245.17,246.95,17965.0,233.9748,236.5515,233.9748,235.6735,17965.0
2020-03-02 10:20:00,246.73,246.74,245.51,246.74,17760.0,235.4636,235.4731,234.2993,235.4731,17760.0
2020-03-02 10:30:00,247.07,248.06,245.72,247.97,11282.0,235.788,236.7328,234.4997,236.6469,11282.0
2020-03-02 10:40:00,248.41,249.85,247.76,249.71,18593.0,237.0669,238.4411,236.4465,238.3075,18593.0
2020-03-02 10:50:00,249.4,250.34,248.44,248.44,12611.0,238.0116,238.9087,237.0955,237.0955,12611.0
2020-03-02 11:00:00,248.61,249.17,248.38,248.82,12978.0,237.2577,237.7921,237.0382,237.4581,12978.0
2020-03-02 11:10:00,248.88,251.56,248.75,250.75,18039.0,237.5154,240.073,237.3913,239.3,18039.0
2020-03-02 11:20:00,250.91,252.16,250.9,251.21,11727.0,239.4527,240.6456,239.4432,239.739,11727.0
2020-03-02 11:30:00,251.34,252.7,250.75,252.7,15826.0,239.8631,241.161,239.3,241.161,15826.0
2020-03-02 11:40:00,252.79,252.79,251.44,251.72,12292.0,241.2468,241.2468,239.9585,240.2257,12292.0
2020-03-02 11:50:00,251.69,252.97,251.41,252.81,9409.0,240.1971,241.4186,239.9299,241.2659,9409.0
2020-03-02 12:00:00,253.04,253.21,252.09,252.22,12115.0,241.4854,241.6477,240.5788,240.7029,12115.0
2020-03-02 12:10:00,252.26,252.4,250.64,251.31,7748.0,240.741,240.8747,239.195,239.8344,7748.0
2020-03-02 12:20:00,251.05,251.58,250.13,251.58,9420.0,239.5863,240.0921,238.7083,240.0921,9420.0
2020-03-02 12:30:00,251.67,253.07,251.5,252.62,8439.0,240.178,241.5141,240.0158,241.0846,8439.0
2020-03-02 12:40:00,252.55,252.75,251.49,252.09,6202.0,241.0178,241.2087,240.0062,240.5788,6202.0
2020-03-02 12:50:00,252.45,253.1,252.07,252.92,8071.0,240.9224,241.5427,240.5597,241.3709,8071.0
2020-03-02 13:00:00,252.8,253.11,251.63,251.63,5948.0,241.2564,241.5522,240.1398,240.1398,5948.0
2020-03-02 13:10:00,252.28,252.42,250.87,250.99,8763.0,240.7601,240.8937,239.4145,239.529,8763.0
2020-03-02 13:20:00,251.14,252.15,250.88,251.25,8256.0,239.6722,240.6361,239.4241,239.7772,8256.0
2020-03-02 13:30:00,251.39,252.72,251.02,252.53,7376.0,239.9108,241.18,239.5577,240.9987,7376.0
2020-03-02 13:40:00,252.52,253.02,251.37,251.76,10581.0,240.9892,241.4663,239.8917,240.2639,10581.0
2020-03-02 13:50:00,251.99,252.54,251.34,252.51,4521.0,240.4834,241.0083,239.8631,240.9796,4521.0
2020-03-02 14:00:00,252.34,253.06,252.14,253.06,9358.0,240.8174,241.5045,240.6265,241.5045,9358.0
2020-03-02 14:10:00,253.1,253.25,252.33,252.76,8226.0,241.5427,241.6858,240.8079,241.2182,8226.0
2020-03-02 14:20:00,252.75,253.18,251.93,251.93,21595.0,241.2087,241.619,240.4261,240.4261,21595.0
2020-03-02 14:30:00,252.18,252.6,251.13,251.34,10140.0,240.6647,241.0655,239.6626,239.8631,10140.0
2020-03-02 14:40:00,251.19,252.07,250.36,251.83,25620.0,239.7199,240.5597,238.9278,240.3307,25620.0
2020-03-02 14:50:00,251.72,252.61,251.2,251.57,16433.0,240.2257,241.0751,239.7295,240.0826,16433.0
2020-03-02 15:00:00,251.74,253.41,251.57,253.23,17549.0,240.2448,241.8385,240.0826,241.6668,17549.0
2020-03-02 15:10:00,253.16,253.8,252.78,253.22,14931.0,241.6,242.2107,241.2373,241.6572,14931.0
2020-03-02 15:20:00,253.13,254.61,253.13,254.35,27752.0,241.5713,242.9837,241.5713,242.7356,27752.0
2020-03-02 15:30:00,254.3,256.23,253.97,256.23,30397.0,242.6879,244.5298,242.373,244.5298,30397.0
2020-03-02 15:40:00,256.1,258.24,255.87,258.08,51670.0,244.4057,246.448,244.1862,246.2953,51670.0
2020-03-02 15:50:00,258.25,259.78,257.41,259.42,119860.0,246.4575,247.9177,245.6559,247.5741,119860.0
2020-03-03 09:30:00,258.23,258.73,254.85,256.62,90308.0,246.4384,246.9156,243.2128,244.902,90308.0
2020-03-03 09:40:00,257.08,257.79,256.56,257.53,13229.0,245.341,246.0185,244.8447,245.7704,13229.0
2020-03-03 09:50:00,257.23,257.51,254.4,255.7,12765.0,245.4841,245.7513,242.7833,244.024,12765.0
2020-03-03 10:00:00,255.94,263.29,255.94,262.0,31542.0,244.253,251.2674,244.253,250.0363,31542.0
2020-03-03 10:10:00,261.43,262.14,257.91,259.91,16765.0,249.4923,250.1699,246.1331,248.0417,16765.0
2020-03-03 10:20:00,259.76,261.74,259.56,260.15,39501.0,247.8986,249.7882,247.7077,248.2708,39501.0
2020-03-03 10:30:00,260.5,262.49,260.04,262.18,87757.0,248.6048,250.5039,248.1658,250.2081,87757.0
2020-03-03 10:40:00,262.41,262.96,260.79,261.02,30429.0,250.4276,250.9525,248.8815,249.101,30429.0
2020-03-03 10:50:00,261.24,262.93,260.86,261.96,25454.0,249.311,250.9238,248.9483,249.9981,25454.0
2020-03-03 11:00:00,261.81,262.56,260.32,260.5,15200.0,249.855,250.5707,248.433,248.6048,15200.0
2020-03-03 11:10:00,260.37,260.38,258.08,258.45,34762.0,248.4807,248.4903,246.2953,246.6484,34762.0
2020-03-03 11:20:00,258.17,258.46,253.96,254.45,17831.0,246.3812,246.6579,242.3634,242.831,17831.0
2020-03-03 11:30:00,254.03,256.46,253.53,256.46,20848.0,242.4302,244.7493,241.9531,244.7493,20848.0
2020-03-03 11:40:00,256.46,257.32,255.86,256.17,15341.0,244.7493,245.57,244.1767,244.4725,15341.0
2020-03-03 11:50:00,256.47,258.72,256.29,258.62,16119.0,244.7588,246.9061,244.587,246.8106,16119.0
2020-03-03 12:00:00,258.84,259.66,258.39,259.32,29812.0,247.0206,247.8031,246.5911,247.4787,29812.0
2020-03-03 12:10:00,259.32,260.14,258.3,258.77,44439.0,247.4787,248.2612,246.5052,246.9538,44439.0
2020-03-03 12:20:00,258.75,259.85,258.36,258.54,56780.0,246.9347,247.9845,246.5625,246.7343,56780.0
2020-03-03 12:30:00,258.54,258.74,256.41,257.38,22958.0,246.7343,246.9252,244.7015,245.6273,22958.0
2020-03-03 12:40:00,257.63,258.78,256.99,258.46,20978.0,245.8658,246.9633,245.2551,246.6579,20978.0
2020-03-03 12:50:00,258.33,258.33,256.47,257.42,8596.0,246.5339,246.5339,244.7588,245.6654,8596.0
2020-03-03 13:00:00,257.23,257.42,256.19,256.33,9731.0,245.4841,245.6654,244.4916,244.6252,9731.0
2020-03-03 13:10:00,256.74,257.21,254.87,255.04,17353.0,245.0165,245.465,243.2319,243.3941,17353.0
2020-03-03 13:20:00,255.16,255.55,253.76,254.91,15124.0,243.5086,243.8808,242.1726,243.27,15124.0
2020-03-03 13:30:00,255.24,256.15,254.32,255.51,7014.0,243.585,244.4534,242.707,243.8426,7014.0
2020-03-03 13:40:00,255.57,255.57,253.01,253.71,13318.0,243.8999,243.8999,241.4568,242.1248,13318.0
2020-03-03 13:50:00,253.74,254.19,252.9,253.02,7567.0,242.1535,242.5829,241.3518,241.4663,7567.0
2020-03-03 14:00:00,253.33,253.67,250.43,250.59,23955.0,241.7622,242.0867,238.9946,239.1473,23955.0
2020-03-03 14:10:00,250.54,252.84,250.42,250.83,32378.0,239.0996,241.2946,238.9851,239.3763,32378.0
2020-03-03 14:20:00,250.54,252.59,249.48,252.3,31632.0,239.0996,241.056,238.088,240.7792,31632.0
2020-03-03 14:30:00,252.11,253.92,251.97,251.98,18433.0,240.5979,242.3252,240.4643,240.4738,18433.0
2020-03-03 14:40:00,251.66,253.8,251.03,253.56,9423.0,240.1684,242.2107,239.5672,241.9817,9423.0
2020-03-03 14:50:00,253.51,254.42,252.63,253.24,7991.0,241.934,242.8024,241.0942,241.6763,7991.0
2020-03-03 15:00:00,253.49,254.96,253.08,253.61,16837.0,241.9149,243.3178,241.5236,242.0294,16837.0
2020-03-03 15:10:00,253.5,256.0,253.43,255.75,19045.0,241.9244,244.3103,241.8576,244.0717,19045.0
2020-03-03 15:20:00,255.7,256.2,253.86,255.95,17132.0,244.024,244.5011,242.268,244.2626,17132.0
2020-03-03 15:30:00,256.12,256.17,251.94,252.23,18427.0,244.4248,244.4725,240.4357,240.7124,18427.0
2020-03-03 15:40:00,252.2,255.57,251.91,254.0,26658.0,240.6838,243.8999,240.407,242.4016,26658.0
2020-03-03 15:50:00,253.4,254.59,251.72,252.86,73445.0,241.829,242.9647,240.2257,241.3137,73445.0
2020-03-04 09:30:00,257.16,260.98,257.12,257.13,51111.0,245.4173,249.0629,245.3791,245.3887,51111.0
2020-03-04 09:40:00,257.13,258.23,255.67,256.17,5927.0,245.3887,246.4384,243.9953,244.4725,5927.0
2020-03-04 09:50:00,256.17,257.0,256.0,256.39,11644.0,244.4725,245.2646,244.3103,244.6825,11644.0
2020-03-04 10:00:00,256.46,257.91,256.02,257.85,5114.0,244.7493,246.1331,244.3294,246.0758,5114.0
2020-03-04 10:10:00,257.5,258.83,257.49,258.83,5872.0,245.7418,247.011,245.7322,247.011,5872.0
2020-03-04 10:20:00,258.96,259.72,258.46,259.22,7807.0,247.1351,247.8604,246.6579,247.3832,7807.0
2020-03-04 10:30:00,259.19,259.87,258.83,259.69,13039.0,247.3546,248.0036,247.011,247.8318,13039.0
2020-03-04 10:40:00,259.86,260.99,259.57,260.48,24347.0,247.994,249.0724,247.7173,248.5857,24347.0
2020-03-04 10:50:00,260.52,260.58,259.0,259.38,10528.0,248.6239,248.6811,247.1733,247.5359,10528.0
2020-03-04 11:00:00,259.44,260.3,258.9,259.65,12882.0,247.5932,248.4139,247.0778,247.7936,12882.0
2020-03-04 11:10:00,260.08,260.5,259.84,260.22,9355.0,248.204,248.6048,247.9749,248.3376,9355.0
2020-03-04 11:20:00,260.35,261.15,259.73,261.15,11238.0,248.4616,249.2251,247.8699,249.2251,11238.0
2020-03-04 11:30:00,261.27,261.64,260.46,260.53,10636.0,249.3396,249.6927,248.5666,248.6334,10636.0
2020-03-04 11:40:00,260.47,261.13,259.98,260.76,12383.0,248.5762,249.206,248.1085,248.8529,12383.0
2020-03-04 11:50:00,260.91,261.74,260.74,261.32,7903.0,248.9961,249.7882,248.8338,249.3873,7903.0
2020-03-04 12:00:00,261.43,261.99,261.37,261.7,4809.0,249.4923,250.0267,249.4351,249.75,4809.0
2020-03-04 12:10:00,261.84,262.51,261.63,261.65,10926.0,249.8836,250.523,249.6832,249.7023,10926.0
2020-03-04 12:20:00,261.73,262.14,261.14,261.89,6473.0,249.7786,250.1699,249.2156,249.9313,6473.0
2020-03-04 12:30:00,262.19,262.62,262.03,262.33,6251.0,250.2176,250.628,250.0649,250.3512,6251.0
2020-03-04 12:40:00,262.56,263.14,262.1,263.08,4738.0,250.5707,251.1242,250.1317,251.067,4738.0
2020-03-04 12:50:00,263.0,263.84,263.0,263.79,5926.0,250.9906,251.7923,250.9906,251.7446,5926.0
2020-03-04 13:00:00,263.8,264.32,263.62,264.04,8578.0,251.7541,252.2504,251.5823,251.9831,8578.0
2020-03-04 13:10:00,264.12,264.29,263.67,264.26,5533.0,252.0595,252.2217,251.63,252.1931,5533.0
2020-03-04 13:20:00,264.22,264.89,264.13,264.63,20050.0,252.1549,252.7943,252.069,252.5462,20050.0
2020-03-04 13:30:00,264.74,264.9,264.15,264.15,14506.0,252.6512,252.8039,252.0881,252.0881,14506.0
2020-03-04 13:40:00,264.14,264.25,263.79,264.0,10006.0,252.0786,252.1836,251.7446,251.945,10006.0
2020-03-04 13:50:00,264.01,264.95,264.01,264.43,8070.0,251.9545,252.8516,251.9545,252.3553,8070.0
2020-03-04 14:00:00,264.33,264.65,263.32,264.56,15268.0,252.2599,252.5653,251.296,252.4794,15268.0
2020-03-04 14:10:00,264.3,265.37,264.3,265.32,37006.0,252.2313,253.2524,252.2313,253.2047,37006.0
2020-03-04 14:20:00,265.19,265.81,264.82,265.8,10818.0,253.0806,253.6723,252.7275,253.6628,10818.0
2020-03-04 14:30:00,265.73,266.08,265.15,265.17,15804.0,253.596,253.93,253.0425,253.0615,15804.0
2020-03-04 14:40:00,265.29,265.81,265.02,265.22,7998.0,253.1761,253.6723,252.9184,253.1093,7998.0
2020-03-04 14:50:00,265.37,265.98,264.88,265.62,11067.0,253.2524,253.8346,252.7848,253.491,11067.0
2020-03-04 15:00:00,265.63,266.22,265.57,265.91,12632.0,253.5005,254.0636,253.4433,253.7677,12632.0
2020-03-04 15:10:00,266.0,266.78,265.98,266.67,18680.0,253.8536,254.598,253.8346,254.493,18680.0
2020-03-04 15:20:00,266.94,267.91,266.85,267.85,45755.0,254.7507,255.6764,254.6648,255.6192,45755.0
2020-03-04 15:30:00,268.0,269.4,267.85,269.06,47851.0,255.7623,257.0984,255.6192,256.7739,47851.0
2020-03-04 15:40:00,269.16,269.97,268.2,268.55,51049.0,256.8693,257.6424,255.9532,256.2872,51049.0
2020-03-04 15:50:00,268.61,270.35,268.6,269.7,131049.0,256.3445,258.005,256.3349,257.3847,131049.0
2020-03-05 09:30:00,260.26,264.72,260.26,263.34,29419.0,248.3757,252.6321,248.3757,251.3151,29419.0
2020-03-05 09:40:00,263.4,264.15,262.62,263.5,26816.0,251.3724,252.0881,250.628,251.4678,26816.0
2020-03-05 09:50:00,263.06,263.58,260.95,261.51,17116.0,251.0479,251.5441,249.0342,249.5687,17116.0
2020-03-05 10:00:00,261.24,262.15,260.84,260.98,23761.0,249.311,250.1794,248.9293,249.0629,23761.0
2020-03-05 10:10:00,261.2,262.11,260.39,262.03,32566.0,249.2728,250.1413,248.4998,250.0649,32566.0
2020-03-05 10:20:00,262.06,263.17,259.24,259.95,38888.0,250.0936,251.1529,247.4023,248.0799,38888.0
2020-03-05 10:30:00,259.72,259.9,258.37,258.61,21361.0,247.8604,248.0322,246.572,246.8011,21361.0
2020-03-05 10:40:00,258.92,259.96,257.17,257.81,38823.0,247.0969,248.0894,245.4268,246.0376,38823.0
2020-03-05 10:50:00,258.0,258.42,254.15,254.54,44691.0,246.2189,246.6198,242.5447,242.9169,44691.0
2020-03-05 11:00:00,254.42,257.32,253.76,256.98,26403.0,242.8024,245.57,242.1726,245.2455,26403.0
2020-03-05 11:10:00,256.99,258.51,256.86,258.17,21830.0,245.2551,246.7057,245.131,246.3812,21830.0
2020-03-05 11:20:00,258.07,258.3,256.75,257.78,22593.0,246.2857,246.5052,245.026,246.009,22593.0
2020-03-05 11:30:00,257.98,258.14,256.88,257.28,21293.0,246.1999,246.3526,245.1501,245.5318,21293.0
2020-03-05 11:40:00,257.16,257.63,256.79,257.32,9837.0,245.4173,245.8658,245.0642,245.57,9837.0
2020-03-05 11:50:00,257.37,258.02,256.49,256.9,5478.0,245.6177,246.238,244.7779,245.1692,5478.0
2020-03-05 12:00:00,256.86,257.12,255.33,255.62,8468.0,245.131,245.3791,243.6709,243.9476,8468.0
2020-03-05 12:10:00,255.33,255.73,254.69,254.86,29604.0,243.6709,244.0526,243.0601,243.2223,29604.0
2020-03-05 12:20:00,255.04,255.36,254.51,254.96,16882.0,243.3941,243.6995,242.8883,243.3178,16882.0
2020-03-05 12:30:00,254.95,255.1,253.93,254.02,25961.0,243.3082,243.4514,242.3348,242.4207,25961.0
2020-03-05 12:40:00,253.87,253.99,252.53,253.13,29554.0,242.2775,242.3921,240.9987,241.5713,29554.0
2020-03-05 12:50:00,253.36,253.81,252.52,252.76,15588.0,241.7908,242.2203,240.9892,241.2182,15588.0
2020-03-05 13:00:00,252.98,253.52,251.8,252.14,9077.0,241.4282,241.9435,240.3021,240.6265,9077.0
2020-03-05 13:10:00,251.9,252.44,251.03,251.33,14275.0,240.3975,240.9128,239.5672,239.8535,14275.0
2020-03-05 13:20:00,251.27,252.92,251.26,252.82,13532.0,239.7963,241.3709,239.7867,241.2755,13532.0
2020-03-05 13:30:00,253.03,253.74,252.52,252.99,13913.0,241.4759,242.1535,240.9892,241.4377,13913.0
2020-03-05 13:40:00,252.99,253.37,251.97,253.3,12240.0,241.4377,241.8004,240.4643,241.7336,12240.0
2020-03-05 13:50:00,253.43,253.68,252.45,253.01,18189.0,241.8576,242.0962,240.9224,241.4568,18189.0
2020-03-05 14:00:00,252.91,252.91,251.15,251.74,21848.0,241.3614,241.3614,239.6817,240.2448,21848.0
2020-03-05 14:10:00,251.66,252.69,251.09,251.2,11957.0,240.1684,241.1514,239.6245,239.7295,11957.0
2020-03-05 14:20:00,251.29,251.34,250.23,250.56,24812.0,239.8153,239.8631,238.8037,239.1187,24812.0
2020-03-05 14:30:00,250.59,251.87,249.65,251.55,17109.0,239.1473,240.3689,238.2502,240.0635,17109.0
2020-03-05 14:40:00,251.52,251.68,250.11,250.56,16610.0,240.0348,240.1875,238.6892,239.1187,16610.0
2020-03-05 14:50:00,250.58,250.91,249.9,250.53,19534.0,239.1378,239.4527,238.4888,239.09,19534.0
2020-03-05 15:00:00,250.51,251.21,249.93,250.81,25088.0,239.071,239.739,238.5174,239.3573,25088.0
2020-03-05 15:10:00,251.07,251.09,249.53,249.98,15868.0,239.6054,239.6245,238.1357,238.5652,15868.0
2020-03-05 15:20:00,250.23,250.35,248.78,249.76,21692.0,238.8037,238.9183,237.42,238.3552,21692.0
2020-03-05 15:30:00,249.83,252.04,249.71,251.09,19817.0,238.422,240.5311,238.3075,239.6245,19817.0
2020-03-05 15:40:00,250.93,251.54,249.76,251.22,29154.0,239.4718,240.0539,238.3552,239.7485,29154.0
2020-03-05 15:50:00,251.04,253.21,250.87,252.6,57037.0,239.5768,241.6477,239.4145,241.0655,57037.0
2020-03-06 09:30:00,242.62,244.49,240.26,240.26,70071.0,231.5412,233.3259,229.289,229.289,70071.0
2020-03-06 09:40:00,240.27,240.58,237.33,237.54,69073.0,229.2985,229.5944,226.4928,226.6932,69073.0
2020-03-06 09:50:00,237.43,237.68,234.42,237.41,66052.0,226.5882,226.8268,223.7157,226.5691,66052.0
2020-03-06 10:00:00,238.0,238.56,235.13,235.13,51646.0,227.1322,227.6666,224.3933,224.3933,51646.0
2020-03-06 10:10:00,235.03,237.96,234.52,236.95,33139.0,224.2978,227.094,223.8111,226.1302,33139.0
2020-03-06 10:20:00,237.1,241.43,237.1,241.29,24799.0,226.2733,230.4056,226.2733,230.272,24799.0
2020-03-06 10:30:00,241.33,241.72,239.52,241.52,30292.0,230.3101,230.6823,228.5828,230.4915,30292.0
2020-03-06 10:40:00,241.69,242.43,241.08,241.94,52620.0,230.6537,231.3599,230.0716,230.8923,52620.0
2020-03-06 10:50:00,242.08,242.36,240.84,241.53,41492.0,231.0259,231.2931,229.8425,230.501,41492.0
2020-03-06 11:00:00,241.41,241.87,239.98,240.24,16651.0,230.3865,230.8255,229.0218,229.2699,16651.0
2020-03-06 11:10:00,239.97,242.07,239.94,240.56,35968.0,229.0122,231.0164,228.9836,229.5753,35968.0
2020-03-06 11:20:00,240.62,241.66,240.38,240.71,29743.0,229.6326,230.6251,229.4035,229.7185,29743.0
2020-03-06 11:30:00,240.73,241.6,240.7,241.2,23027.0,229.7375,230.5678,229.7089,230.1861,23027.0
2020-03-06 11:40:00,241.14,241.24,239.27,239.38,18026.0,230.1288,230.2243,228.3442,228.4492,18026.0
2020-03-06 11:50:00,239.55,240.65,239.42,240.43,19156.0,228.6114,229.6612,228.4874,229.4512,19156.0
2020-03-06 12:00:00,240.56,240.65,238.45,238.45,22070.0,229.5753,229.6612,227.5617,227.5617,22070.0
2020-03-06 12:10:00,238.3,238.71,237.18,237.4,16564.0,227.4185,227.8098,226.3496,226.5596,16564.0
2020-03-06 12:20:00,237.34,238.14,236.16,236.16,18407.0,226.5023,227.2658,225.3762,225.3762,18407.0
2020-03-06 12:30:00,236.15,239.2,236.12,238.41,25582.0,225.3667,228.2774,225.3381,227.5235,25582.0
2020-03-06 12:40:00,238.28,238.76,237.46,237.71,22561.0,227.3994,227.8575,226.6169,226.8554,22561.0
2020-03-06 12:50:00,237.52,237.9,236.64,236.8,13205.0,226.6741,227.0368,225.8343,225.987,13205.0
2020-03-06 13:00:00,236.86,239.15,236.86,238.38,10012.0,226.0443,228.2297,226.0443,227.4949,10012.0
2020-03-06 13:10:00,238.46,238.81,237.73,238.34,15739.0,227.5712,227.9052,226.8745,227.4567,15739.0
2020-03-06 13:20:00,238.16,239.06,238.16,238.36,18930.0,227.2849,228.1438,227.2849,227.4758,18930.0
2020-03-06 13:30:00,238.39,238.94,237.34,237.69,14199.0,227.5044,228.0293,226.5023,226.8364,14199.0
2020-03-06 13:40:00,237.87,238.25,236.28,236.28,14228.0,227.0081,227.3708,225.4907,225.4907,14228.0
2020-03-06 13:50:00,236.32,236.6,235.2,235.36,17577.0,225.5289,225.7961,224.4601,224.6128,17577.0
2020-03-06 14:00:00,235.58,236.24,234.74,235.06,17077.0,224.8227,225.4526,224.0211,224.3265,17077.0
2020-03-06 14:10:00,234.88,235.56,234.44,234.97,31241.0,224.1547,224.8036,223.7348,224.2406,31241.0
2020-03-06 14:20:00,234.85,236.48,234.61,236.01,21484.0,224.126,225.6816,223.897,225.2331,21484.0
2020-03-06 14:30:00,236.15,236.27,233.1,233.21,30615.0,225.3667,225.4812,222.456,222.5609,30615.0
2020-03-06 14:40:00,233.35,233.4,231.63,231.75,28871.0,222.6945,222.7423,221.0531,221.1676,28871.0
2020-03-06 14:50:00,231.51,233.51,231.39,232.69,40370.0,220.9386,222.8472,220.824,222.0647,40370.0
2020-03-06 15:00:00,232.62,233.0,232.08,232.24,20928.0,221.9979,222.3605,221.4825,221.6352,20928.0
2020-03-06 15:10:00,232.42,234.4,232.42,234.25,23203.0,221.807,223.6966,221.807,223.5534,23203.0
2020-03-06 15:20:00,234.22,234.93,233.87,233.99,20651.0,223.5248,224.2024,223.1908,223.3053,20651.0
2020-03-06 15:30:00,233.92,236.73,233.5,234.81,33584.0,223.2385,225.9202,222.8377,224.0879,33584.0
2020-03-06 15:40:00,234.82,237.76,234.59,237.28,61713.0,224.0974,226.9032,223.8779,226.4451,61713.0
2020-03-06 15:50:00,237.64,239.65,237.43,238.32,129202.0,226.7886,228.7069,226.5882,227.4376,129202.0
2020-03-09 09:30:00,218.15,218.27,216.12,216.21,21623.0,208.1886,208.3031,206.2513,206.3372,21623.0
2020-03-09 09:40:00,216.21,216.21,216.21,216.21,0.0,206.3372,206.3372,206.3372,206.3372,0.0
2020-03-09 09:50:00,209.94,218.87,209.4,218.05,49876.0,200.3535,208.8757,199.8382,208.0932,49876.0
2020-03-09 10:00:00,218.16,221.54,216.34,221.31,43645.0,208.1982,211.4238,206.4613,211.2043,43645.0
2020-03-09 10:10:00,221.9,222.84,219.67,222.66,29835.0,211.7674,212.6645,209.6392,212.4927,29835.0
2020-03-09 10:20:00,222.51,223.3,221.63,222.56,45884.0,212.3495,213.1035,211.5097,212.3972,45884.0
2020-03-09 10:30:00,222.23,223.4,222.07,223.39,31144.0,212.0823,213.1989,211.9296,213.1893,31144.0
2020-03-09 10:40:00,223.4,223.74,219.6,219.6,50809.0,213.1989,213.5234,209.5724,209.5724,50809.0
2020-03-09 10:50:00,219.47,219.68,217.71,218.37,89753.0,209.4483,209.6488,207.7687,208.3986,89753.0
2020-03-09 11:00:00,218.22,218.5,216.33,216.66,62689.0,208.2554,208.5226,206.4517,206.7667,62689.0
2020-03-09 11:10:00,216.78,219.76,216.78,219.18,49083.0,206.8812,209.7251,206.8812,209.1716,49083.0
2020-03-09 11:20:00,219.13,220.28,217.94,219.33,41792.0,209.1239,210.2214,207.9882,209.3147,41792.0
2020-03-09 11:30:00,218.88,220.69,218.15,219.81,36089.0,208.8853,210.6126,208.1886,209.7728,36089.0
2020-03-09 11:40:00,219.8,220.35,218.99,220.29,51481.0,209.7633,210.2882,208.9903,210.2309,51481.0
2020-03-09 11:50:00,220.41,221.38,219.53,219.54,25253.0,210.3454,211.2711,209.5056,209.5151,25253.0
2020-03-09 12:00:00,219.53,221.77,218.42,221.58,27201.0,209.5056,211.6433,208.4463,211.462,27201.0
2020-03-09 12:10:00,221.54,222.72,221.03,221.37,28251.0,211.4238,212.5499,210.9371,211.2616,28251.0
2020-03-09 12:20:00,221.27,221.73,220.32,220.69,15638.0,211.1661,211.6051,210.2595,210.6126,15638.0
2020-03-09 12:30:00,220.64,221.03,219.71,220.5,14465.0,210.5649,210.9371,209.6774,210.4313,14465.0
2020-03-09 12:40:00,220.64,220.84,217.65,217.65,14983.0,210.5649,210.7558,207.7114,207.7114,14983.0
2020-03-09 12:50:00,217.95,218.91,217.94,218.44,14669.0,207.9977,208.9139,207.9882,208.4654,14669.0
2020-03-09 13:00:00,218.46,219.77,217.8,218.67,8818.0,208.4845,209.7346,207.8546,208.6849,8818.0
2020-03-09 13:10:00,218.43,220.28,218.13,220.2,10096.0,208.4558,210.2214,208.1695,210.145,10096.0
2020-03-09 13:20:00,219.79,220.53,219.43,219.77,24601.0,209.7537,210.4599,209.4102,209.7346,24601.0
2020-03-09 13:30:00,219.46,219.67,218.36,218.42,20267.0,209.4388,209.6392,208.389,208.4463,20267.0
2020-03-09 13:40:00,218.22,218.52,217.01,218.25,38208.0,208.2554,208.5417,207.1007,208.284,38208.0
2020-03-09 13:50:00,218.27,218.33,216.22,216.28,57649.0,208.3031,208.3604,206.3467,206.404,57649.0
2020-03-09 14:00:00,216.28,216.35,213.74,213.77,50017.0,206.404,206.4708,203.98,204.0086,50017.0
2020-03-09 14:10:00,213.82,215.31,213.38,214.56,24935.0,204.0563,205.4783,203.6364,204.7625,24935.0
2020-03-09 14:20:00,214.56,214.86,212.0,212.0,40901.0,204.7625,205.0488,202.3194,202.3194,40901.0
2020-03-09 14:30:00,212.17,212.94,210.85,211.71,53358.0,202.4817,203.2165,201.222,202.0427,53358.0
2020-03-09 14:40:00,211.81,212.32,210.23,211.36,41195.0,202.1381,202.6248,200.6303,201.7087,41195.0
2020-03-09 14:50:00,211.35,214.54,211.35,213.48,35304.0,201.6991,204.7435,201.6991,203.7319,35304.0
2020-03-09 15:00:00,213.23,213.95,211.66,213.04,48680.0,203.4933,204.1804,201.995,203.312,48680.0
2020-03-09 15:10:00,212.85,213.86,211.43,212.38,45157.0,203.1306,204.0945,201.7755,202.6821,45157.0
2020-03-09 15:20:00,212.44,214.94,212.07,213.12,40928.0,202.7394,205.1252,202.3862,203.3883,40928.0
2020-03-09 15:30:00,213.2,214.04,211.16,213.97,54835.0,203.4646,204.2663,201.5178,204.1995,54835.0
2020-03-09 15:40:00,213.89,214.51,212.28,213.07,79483.0,204.1231,204.7148,202.5867,203.3406,79483.0
2020-03-09 15:50:00,212.9,213.49,210.58,210.69,175680.0,203.1783,203.7414,200.9643,201.0693,175680.0
2020-03-10 09:30:00,220.8,222.19,220.38,221.0,56572.0,210.7176,212.0441,210.3168,210.9085,56572.0
2020-03-10 09:40:00,221.55,221.55,218.0,218.42,62203.0,211.4334,211.4334,208.0455,208.4463,62203.0
2020-03-10 09:50:00,218.28,218.89,217.51,217.7,55680.0,208.3127,208.8948,207.5778,207.7592,55680.0
2020-03-10 10:00:00,217.61,220.15,217.34,219.84,29903.0,207.6733,210.0973,207.4156,209.8014,29903.0
2020-03-10 10:10:00,220.07,221.35,220.02,221.21,35437.0,210.0209,211.2425,209.9732,211.1089,35437.0
2020-03-10 10:20:00,221.12,221.99,220.9,221.06,27514.0,211.023,211.8533,210.813,210.9657,27514.0
2020-03-10 10:30:00,221.06,221.21,219.71,219.88,30484.0,210.9657,211.1089,209.6774,209.8396,30484.0
2020-03-10 10:40:00,219.87,220.01,217.56,217.61,40304.0,209.8301,209.9637,207.6256,207.6733,40304.0
2020-03-10 10:50:00,217.55,217.64,215.99,216.28,35483.0,207.616,207.7019,206.1272,206.404,35483.0
2020-03-10 11:00:00,216.29,217.56,216.15,217.28,72527.0,206.4135,207.6256,206.2799,207.3583,72527.0
2020-03-10 11:10:00,217.28,217.56,215.01,215.25,23238.0,207.3583,207.6256,205.192,205.421,23238.0
2020-03-10 11:20:00,215.07,215.37,214.34,214.34,165176.0,205.2493,205.5356,204.5526,204.5526,165176.0
2020-03-10 11:30:00,214.61,215.13,214.03,214.72,78203.0,204.8103,205.3065,204.2567,204.9152,78203.0
2020-03-10 11:40:00,214.88,217.45,214.34,216.32,37851.0,205.0679,207.5206,204.5526,206.4422,37851.0
2020-03-10 11:50:00,216.2,216.37,213.9,214.05,45318.0,206.3277,206.4899,204.1327,204.2758,45318.0
2020-03-10 12:00:00,214.2,216.05,214.19,215.38,57664.0,204.419,206.1845,204.4094,205.5451,57664.0
2020-03-10 12:10:00,215.39,218.03,215.39,218.03,15377.0,205.5546,208.0741,205.5546,208.0741,15377.0
2020-03-10 12:20:00,218.06,219.16,217.83,217.83,8398.0,208.1027,209.1525,207.8832,207.8832,8398.0
2020-03-10 12:30:00,217.79,217.79,215.5,215.9,8062.0,207.8451,207.8451,205.6596,206.0414,8062.0
2020-03-10 12:40:00,216.04,218.32,215.86,218.32,12508.0,206.175,208.3509,206.0032,208.3509,12508.0
2020-03-10 12:50:00,218.15,218.87,217.78,218.46,16581.0,208.1886,208.8757,207.8355,208.4845,16581.0
2020-03-10 13:00:00,218.36,218.68,216.52,218.68,8868.0,208.389,208.6944,206.633,208.6944,8868.0
2020-03-10 13:10:00,218.78,219.55,218.29,219.35,18549.0,208.7898,209.5247,208.3222,209.3338,18549.0
2020-03-10 13:20:00,219.52,220.41,218.76,218.91,11797.0,209.4961,210.3454,208.7708,208.9139,11797.0
2020-03-10 13:30:00,219.09,219.37,217.83,218.12,14278.0,209.0857,209.3529,207.8832,208.16,14278.0
2020-03-10 13:40:00,218.5,219.07,216.35,216.35,13117.0,208.5226,209.0666,206.4708,206.4708,13117.0
2020-03-10 13:50:00,216.59,216.97,215.76,216.2,21464.0,206.6998,207.0625,205.9077,206.3277,21464.0
2020-03-10 14:00:00,215.89,216.66,215.17,216.46,16958.0,206.0318,206.7667,205.3447,206.5758,16958.0
2020-03-10 14:10:00,216.85,217.64,216.36,217.64,17152.0,206.948,207.7019,206.4804,207.7019,17152.0
2020-03-10 14:20:00,217.36,218.84,216.27,218.84,15475.0,207.4347,208.8471,206.3945,208.8471,15475.0
2020-03-10 14:30:00,218.53,220.22,218.2,219.99,22851.0,208.5513,210.1641,208.2363,209.9446,22851.0
2020-03-10 14:40:00,219.99,222.65,219.54,222.65,22863.0,209.9446,212.4831,209.5151,212.4831,22863.0
2020-03-10 14:50:00,222.32,222.36,220.57,220.82,13164.0,212.1682,212.2064,210.4981,210.7367,13164.0
2020-03-10 15:00:00,221.04,223.11,220.88,221.77,19397.0,210.9466,212.9221,210.794,211.6433,19397.0
2020-03-10 15:10:00,221.91,224.88,221.88,224.64,17791.0,211.7769,214.6113,211.7483,214.3823,17791.0
2020-03-10 15:20:00,224.46,225.31,223.43,223.45,26094.0,214.2105,215.0217,213.2275,213.2466,26094.0
2020-03-10 15:30:00,223.45,225.43,222.91,225.14,23594.0,213.2466,215.1362,212.7313,214.8594,23594.0
2020-03-10 15:40:00,225.12,225.5,224.31,225.37,34913.0,214.8403,215.203,214.0673,215.0789,34913.0
2020-03-10 15:50:00,225.61,227.53,225.4,227.53,113598.0,215.308,217.1403,215.1076,217.1403,113598.0
2020-03-11 09:30:00,220.91,221.66,219.29,219.48,53854.0,210.8226,211.5383,209.2766,209.4579,53854.0
2020-03-11 09:40:00,219.62,221.28,218.67,220.64,30914.0,209.5915,211.1757,208.6849,210.5649,30914.0
2020-03-11 09:50:00,220.41,221.38,219.39,219.79,11443.0,210.3454,211.2711,209.372,209.7537,11443.0
2020-03-11 10:00:00,219.75,220.32,217.61,218.72,16778.0,209.7156,210.2595,207.6733,208.7326,16778.0
2020-03-11 10:10:00,218.9,219.1,217.53,217.69,13733.0,208.9044,209.0952,207.5969,207.7496,13733.0
2020-03-11 10:20:00,217.45,218.22,216.79,217.08,19299.0,207.5206,208.2554,206.8907,207.1675,19299.0
2020-03-11 10:30:00,216.57,217.8,216.12,216.3,14892.0,206.6808,207.8546,206.2513,206.4231,14892.0
2020-03-11 10:40:00,216.09,216.94,215.25,215.4,26003.0,206.2227,207.0339,205.421,205.5642,26003.0
2020-03-11 10:50:00,215.47,215.74,214.31,214.9,19698.0,205.631,205.8887,204.524,205.087,19698.0
2020-03-11 11:00:00,214.89,216.53,214.88,216.4,22023.0,205.0775,206.6426,205.0679,206.5185,22023.0
2020-03-11 11:10:00,216.27,216.62,214.14,214.14,16226.0,206.3945,206.7285,204.3617,204.3617,16226.0
2020-03-11 11:20:00,214.19,214.87,211.61,212.26,40099.0,204.4094,205.0584,201.9473,202.5676,40099.0
2020-03-11 11:30:00,212.4,214.56,211.96,214.49,33651.0,202.7012,204.7625,202.2813,204.6957,33651.0
2020-03-11 11:40:00,214.59,214.93,213.28,214.33,19654.0,204.7912,205.1156,203.541,204.543,19654.0
2020-03-11 11:50:00,214.37,215.47,214.14,215.23,21874.0,204.5812,205.631,204.3617,205.402,21874.0
2020-03-11 12:00:00,215.16,216.22,214.46,215.96,12827.0,205.3351,206.3467,204.6671,206.0986,12827.0
2020-03-11 12:10:00,216.04,217.68,215.78,217.63,19722.0,206.175,207.7401,205.9268,207.6924,19722.0
2020-03-11 12:20:00,217.4,217.76,214.61,214.96,11911.0,207.4729,207.8164,204.8103,205.1443,11911.0
2020-03-11 12:30:00,214.49,215.08,213.72,213.72,10527.0,204.6957,205.2588,203.9609,203.9609,10527.0
2020-03-11 12:40:00,213.87,214.19,212.96,213.1,11516.0,204.1041,204.4094,203.2356,203.3692,11516.0
2020-03-11 12:50:00,213.26,214.27,213.02,213.95,13287.0,203.5219,204.4858,203.2929,204.1804,13287.0
2020-03-11 13:00:00,213.86,213.86,211.35,211.53,22573.0,204.0945,204.0945,201.6991,201.8709,22573.0
2020-03-11 13:10:00,211.39,212.47,211.39,212.46,18482.0,201.7373,202.768,201.7373,202.7584,18482.0
2020-03-11 13:20:00,212.44,213.61,212.0,213.21,12663.0,202.7394,203.8559,202.3194,203.4742,12663.0
2020-03-11 13:30:00,213.25,213.74,212.29,212.68,10171.0,203.5124,203.98,202.5962,202.9684,10171.0
2020-03-11 13:40:00,212.47,214.64,211.56,214.43,23484.0,202.768,204.8389,201.8995,204.6385,23484.0
2020-03-11 13:50:00,214.27,214.4,212.88,213.97,19909.0,204.4858,204.6099,203.1593,204.1995,19909.0
2020-03-11 14:00:00,214.24,214.24,212.37,212.39,13396.0,204.4572,204.4572,202.6725,202.6916,13396.0
2020-03-11 14:10:00,212.47,212.88,211.81,212.14,15038.0,202.768,203.1593,202.1381,202.453,15038.0
2020-03-11 14:20:00,212.06,212.32,211.36,211.44,14442.0,202.3767,202.6248,201.7087,201.785,14442.0
2020-03-11 14:30:00,211.5,212.62,211.24,212.24,19301.0,201.8423,202.9111,201.5941,202.5485,19301.0
2020-03-11 14:40:00,212.49,213.24,211.4,211.82,11832.0,202.7871,203.5028,201.7468,202.1477,11832.0
2020-03-11 14:50:00,211.65,212.19,210.89,210.97,15434.0,201.9854,202.5008,201.2601,201.3365,15434.0
2020-03-11 15:00:00,211.12,211.38,207.6,208.53,25784.0,201.4796,201.7278,198.1204,199.0079,25784.0
2020-03-11 15:10:00,208.52,208.91,207.52,208.22,30527.0,198.9983,199.3705,198.044,198.712,30527.0
2020-03-11 15:20:00,208.07,208.98,206.68,208.9,24088.0,198.5689,199.4373,197.2424,199.361,24088.0
2020-03-11 15:30:00,208.83,212.58,208.21,212.01,41181.0,199.2942,202.873,198.7025,202.329,41181.0
2020-03-11 15:40:00,212.02,212.77,210.75,211.74,30021.0,202.3385,203.0543,201.1265,202.0713,30021.0
2020-03-11 15:50:00,211.41,212.89,208.89,211.26,168654.0,201.7564,203.1688,199.3515,201.6132,168654.0
2020-03-12 09:30:00,200.34,200.34,191.4,191.4,5211.0,191.1919,191.1919,182.6601,182.6601,5211.0
2020-03-12 09:40:00,191.4,191.4,191.4,191.4,0.0,182.6601,182.6601,182.6601,182.6601,0.0
2020-03-12 09:50:00,189.0,202.06,189.0,200.83,82612.0,180.3697,192.8333,180.3697,191.6595,82612.0
2020-03-12 10:00:00,200.03,200.04,195.09,195.75,53118.0,190.896,190.9056,186.1816,186.8115,53118.0
2020-03-12 10:10:00,195.98,197.94,195.01,195.77,42736.0,187.031,188.9015,186.1053,186.8306,42736.0
2020-03-12 10:20:00,195.73,197.57,194.8,196.71,40346.0,186.7924,188.5484,185.9048,187.7276,40346.0
2020-03-12 10:30:00,197.09,199.33,196.51,198.83,52675.0,188.0903,190.228,187.5368,189.7508,52675.0
2020-03-12 10:40:00,198.99,200.49,198.73,200.22,39855.0,189.9035,191.335,189.6554,191.0774,39855.0
2020-03-12 10:50:00,200.21,201.37,199.9,201.33,37980.0,191.0678,192.1748,190.772,192.1367,37980.0
2020-03-12 11:00:00,201.21,201.22,198.76,198.95,53638.0,192.0221,192.0317,189.684,189.8653,53638.0
2020-03-12 11:10:00,198.84,198.88,197.29,197.61,25992.0,189.7604,189.7985,188.2811,188.5865,25992.0
2020-03-12 11:20:00,197.47,199.55,197.09,199.35,33367.0,188.4529,190.4379,188.0903,190.2471,33367.0
2020-03-12 11:30:00,199.35,200.25,198.0,198.0,29543.0,190.2471,191.106,188.9587,188.9587,29543.0
2020-03-12 11:40:00,198.14,198.14,195.13,195.13,28828.0,189.0923,189.0923,186.2198,186.2198,28828.0
2020-03-12 11:50:00,195.12,196.45,194.52,195.5,75353.0,186.2102,187.4795,185.6376,186.5729,75353.0
2020-03-12 12:00:00,195.35,195.35,193.13,193.15,65780.0,186.4297,186.4297,184.3111,184.3302,65780.0
2020-03-12 12:10:00,193.01,194.41,192.04,194.23,75414.0,184.1966,185.5327,183.2709,185.3609,75414.0
2020-03-12 12:20:00,194.29,195.84,194.29,195.37,17652.0,185.4181,186.8974,185.4181,186.4488,17652.0
2020-03-12 12:30:00,195.31,195.31,193.02,193.32,10725.0,186.3916,186.3916,184.2061,184.4924,10725.0
2020-03-12 12:40:00,193.32,194.96,192.83,194.42,19215.0,184.4924,186.0575,184.0248,185.5422,19215.0
2020-03-12 12:50:00,194.17,204.46,194.16,203.81,27380.0,185.3036,195.1237,185.2941,194.5034,27380.0
2020-03-12 13:00:00,203.8,212.13,202.0,209.19,95088.0,194.4939,202.4435,192.7761,199.6378,95088.0
2020-03-12 13:10:00,208.84,208.84,202.35,202.5,19262.0,199.3037,199.3037,193.1101,193.2532,19262.0
2020-03-12 13:20:00,202.74,205.4,202.42,204.81,17957.0,193.4823,196.0208,193.1769,195.4578,17957.0
2020-03-12 13:30:00,204.84,206.67,200.11,200.12,19366.0,195.4864,197.2328,190.9724,190.9819,19366.0
2020-03-12 13:40:00,200.11,200.68,198.04,200.26,39445.0,190.9724,191.5163,188.9969,191.1155,39445.0
2020-03-12 13:50:00,200.21,200.34,197.43,198.01,15904.0,191.0678,191.1919,188.4148,188.9683,15904.0
2020-03-12 14:00:00,198.07,198.52,196.55,197.15,31982.0,189.0255,189.455,187.5749,188.1475,31982.0
2020-03-12 14:10:00,197.16,198.37,195.82,197.28,34469.0,188.1571,189.3118,186.8783,188.2716,34469.0
2020-03-12 14:20:00,197.56,197.56,195.91,196.25,14055.0,188.5388,188.5388,186.9642,187.2886,14055.0
2020-03-12 14:30:00,195.99,197.14,195.74,196.27,32902.0,187.0405,188.138,186.8019,187.3077,32902.0
2020-03-12 14:40:00,196.02,197.75,195.42,197.53,23939.0,187.0691,188.7201,186.4965,188.5102,23939.0
2020-03-12 14:50:00,197.65,198.14,195.15,195.15,37915.0,188.6247,189.0923,186.2389,186.2389,37915.0
2020-03-12 15:00:00,194.63,195.43,193.2,195.09,70899.0,185.7426,186.5061,184.3779,186.1816,70899.0
2020-03-12 15:10:00,195.09,196.74,193.06,193.68,50368.0,186.1816,187.7563,184.2443,184.836,50368.0
2020-03-12 15:20:00,193.68,193.73,192.85,193.22,52807.0,184.836,184.8837,184.0439,184.397,52807.0
2020-03-12 15:30:00,193.27,194.95,193.19,194.42,45754.0,184.4447,186.048,184.3684,185.5422,45754.0
2020-03-12 15:40:00,194.36,195.92,192.7,193.92,72407.0,185.4849,186.9737,183.9007,185.065,72407.0
2020-03-12 15:50:00,194.0,196.07,193.0,193.33,208351.0,185.1414,187.1169,184.187,184.502,208351.0
2020-03-13 09:30:00,204.58,208.64,201.27,202.02,69234.0,195.2383,199.1129,192.0794,192.7952,69234.0
2020-03-13 09:40:00,201.46,202.36,198.94,201.87,28901.0,192.2607,193.1196,189.8558,192.652,28901.0
2020-03-13 09:50:00,201.86,201.86,199.32,201.38,25774.0,192.6425,192.6425,190.2184,192.1844,25774.0
2020-03-13 10:00:00,200.98,202.06,200.05,202.06,53062.0,191.8026,192.8333,190.9151,192.8333,53062.0
2020-03-13 10:10:00,200.61,202.88,200.09,201.43,36070.0,191.4495,193.6159,190.9533,192.2321,36070.0
2020-03-13 10:20:00,201.71,202.86,200.63,201.62,37077.0,192.4993,193.5968,191.4686,192.4134,37077.0
2020-03-13 10:30:00,201.7,202.16,200.53,201.83,45757.0,192.4898,192.9288,191.3732,192.6138,45757.0
2020-03-13 10:40:00,201.5,201.5,199.91,199.94,37051.0,192.2989,192.2989,190.7815,190.8101,37051.0
2020-03-13 10:50:00,200.4,200.45,198.12,198.22,57190.0,191.2491,191.2969,189.0732,189.1687,57190.0
2020-03-13 11:00:00,198.21,199.44,198.1,199.12,53537.0,189.1591,190.333,189.0542,190.0276,53537.0
2020-03-13 11:10:00,199.32,200.77,198.83,199.09,52866.0,190.2184,191.6022,189.7508,189.999,52866.0
2020-03-13 11:20:00,199.33,200.22,197.67,197.67,23216.0,190.228,191.0774,188.6438,188.6438,23216.0
2020-03-13 11:30:00,196.78,197.88,196.01,197.2,36118.0,187.7944,188.8442,187.0596,188.1953,36118.0
2020-03-13 11:40:00,197.19,198.08,196.01,196.03,43827.0,188.1857,189.0351,187.0596,187.0787,43827.0
2020-03-13 11:50:00,195.93,200.23,195.92,199.51,24306.0,186.9832,191.0869,186.9737,190.3998,24306.0
2020-03-13 12:00:00,199.54,199.55,196.82,197.29,22870.0,190.4284,190.4379,187.8326,188.2811,22870.0
2020-03-13 12:10:00,197.1,197.34,194.54,194.54,33750.0,188.0998,188.3289,185.6567,185.6567,33750.0
2020-03-13 12:20:00,194.81,195.44,194.54,195.43,34624.0,185.9144,186.5156,185.6567,186.5061,34624.0
2020-03-13 12:30:00,195.2,198.51,195.19,197.81,34329.0,186.2866,189.4454,186.277,188.7774,34329.0
2020-03-13 12:40:00,197.81,199.11,197.66,199.11,31217.0,188.7774,190.018,188.6343,190.018,31217.0
2020-03-13 12:50:00,199.14,200.53,199.14,200.06,37350.0,190.0467,191.3732,190.0467,190.9247,37350.0
2020-03-13 13:00:00,199.69,200.55,199.17,199.17,24370.0,190.5716,191.3923,190.0753,190.0753,24370.0
2020-03-13 13:10:00,199.12,199.75,198.53,199.48,12129.0,190.0276,190.6288,189.4645,190.3711,12129.0
2020-03-13 13:20:00,199.49,201.4,199.3,201.33,22270.0,190.3807,192.2035,190.1994,192.1367,22270.0
2020-03-13 13:30:00,201.49,202.17,200.25,200.25,20670.0,192.2894,192.9383,191.106,191.106,20670.0
2020-03-13 13:40:00,200.13,200.37,199.6,200.02,29814.0,190.9915,191.2205,190.4857,190.8865,29814.0
2020-03-13 13:50:00,200.24,201.07,199.58,199.58,56130.0,191.0964,191.8885,190.4666,190.4666,56130.0
2020-03-13 14:00:00,199.99,199.99,197.35,197.85,20577.0,190.8579,190.8579,188.3384,188.8156,20577.0
2020-03-13 14:10:00,197.87,198.28,197.6,197.73,27472.0,188.8347,189.2259,188.577,188.7011,27472.0
2020-03-13 14:20:00,197.82,199.04,197.79,198.35,19689.0,188.7869,189.9512,188.7583,189.2927,19689.0
2020-03-13 14:30:00,198.56,199.56,197.81,198.42,19497.0,189.4932,190.4475,188.7774,189.3595,19497.0
2020-03-13 14:40:00,198.44,201.0,197.85,200.21,25869.0,189.3786,191.8217,188.8156,191.0678,25869.0
2020-03-13 14:50:00,200.12,201.24,200.0,200.38,21398.0,190.9819,192.0508,190.8674,191.23,21398.0
2020-03-13 15:00:00,200.1,201.83,200.0,200.57,21747.0,190.9628,192.6138,190.8674,191.4114,21747.0
2020-03-13 15:10:00,200.45,201.12,198.57,200.15,28468.0,191.2969,191.9363,189.5027,191.0105,28468.0
2020-03-13 15:20:00,200.15,202.42,199.74,202.13,26746.0,191.0105,193.1769,190.6193,192.9001,26746.0
2020-03-13 15:30:00,202.65,203.44,198.42,202.34,47092.0,193.3964,194.1503,189.3595,193.1005,47092.0
2020-03-13 15:40:00,202.47,206.57,201.43,206.48,42904.0,193.2246,197.1374,192.2321,197.0515,42904.0
2020-03-13 15:50:00,206.58,213.57,206.58,213.06,147967.0,197.1469,203.8178,197.1469,203.331,147967.0
2020-03-16 09:40:00,182.0,182.54,180.0,180.43,30000.0,173.6893,174.2047,171.7807,172.191,30000.0
2020-03-16 09:50:00,180.05,189.25,180.05,186.53,59372.0,171.8284,180.6083,171.8284,178.0125,59372.0
2020-03-16 10:00:00,186.16,189.18,183.58,188.98,58600.0,177.6594,180.5415,175.1972,180.3506,58600.0
2020-03-16 10:10:00,189.28,189.77,183.53,183.53,139121.0,180.6369,181.1045,175.1495,175.1495,139121.0
2020-03-16 10:20:00,183.96,189.35,183.15,189.28,120453.0,175.5598,180.7037,174.7868,180.6369,120453.0
2020-03-16 10:30:00,189.81,192.89,188.32,192.17,127171.0,181.1427,184.0821,179.7207,183.3949,127171.0
2020-03-16 10:40:00,192.66,193.94,187.52,188.48,31215.0,183.8626,185.0841,178.9573,179.8734,31215.0
2020-03-16 10:50:00,188.64,190.15,184.31,184.43,47569.0,180.0261,181.4672,175.8939,176.0084,47569.0
2020-03-16 11:00:00,184.32,186.54,182.48,186.54,83246.0,175.9034,178.022,174.1474,178.022,83246.0
2020-03-16 11:10:00,186.53,193.22,186.22,191.8,59178.0,178.0125,184.397,177.7166,183.0418,59178.0
2020-03-16 11:20:00,191.36,192.63,189.04,190.51,66826.0,182.6219,183.8339,180.4079,181.8107,66826.0
2020-03-16 11:30:00,190.5,190.91,184.0,190.06,62417.0,181.8012,182.1925,175.598,181.3813,62417.0
2020-03-16 11:40:00,190.6,190.6,186.96,188.0,15151.0,181.8966,181.8966,178.4228,179.4154,15151.0
2020-03-16 11:50:00,188.38,189.79,187.26,188.49,78649.0,179.778,181.1236,178.7091,179.883,78649.0
2020-03-16 12:00:00,189.36,189.69,187.44,188.27,32692.0,180.7133,181.0282,178.8809,179.673,32692.0
2020-03-16 12:10:00,188.0,188.47,186.54,186.86,16447.0,179.4154,179.8639,178.022,178.3274,16447.0
2020-03-16 12:20:00,186.82,188.95,186.73,188.95,27721.0,178.2892,180.322,178.2033,180.322,27721.0
2020-03-16 12:30:00,188.81,190.87,188.4,189.04,14064.0,180.1884,182.1543,179.7971,180.4079,14064.0
2020-03-16 12:40:00,189.34,190.3,188.29,189.0,20069.0,180.6942,181.6103,179.6921,180.3697,20069.0
2020-03-16 12:50:00,188.84,189.93,188.09,189.89,18854.0,180.217,181.2572,179.5012,181.2191,18854.0
2020-03-16 13:00:00,189.7,190.63,189.31,190.42,29497.0,181.0377,181.9253,180.6655,181.7249,29497.0
2020-03-16 13:10:00,190.55,192.86,190.22,191.81,33184.0,181.8489,184.0534,181.534,183.0514,33184.0
2020-03-16 13:20:00,191.84,192.21,190.83,191.9,28404.0,183.08,183.4331,182.1161,183.1373,28404.0
2020-03-16 13:30:00,191.61,191.68,187.34,188.4,32496.0,182.8605,182.9273,178.7855,179.7971,32496.0
2020-03-16 13:40:00,188.23,188.74,187.1,187.78,20039.0,179.6349,180.1216,178.5565,179.2054,20039.0
2020-03-16 13:50:00,187.78,190.33,187.62,190.08,25371.0,179.2054,181.639,179.0527,181.4004,25371.0
2020-03-16 14:00:00,190.07,190.07,187.94,188.96,22755.0,181.3908,181.3908,179.3581,180.3315,22755.0
2020-03-16 14:10:00,188.9,188.95,187.74,188.12,27847.0,180.2743,180.322,179.1672,179.5299,27847.0
2020-03-16 14:20:00,188.09,188.97,187.31,188.62,20768.0,179.5012,180.3411,178.7569,180.007,20768.0
2020-03-16 14:30:00,188.9,192.58,188.6,190.88,27151.0,180.2743,183.7862,179.988,182.1638,27151.0
2020-03-16 14:40:00,190.88,191.01,189.37,190.12,27413.0,182.1638,182.2879,180.7228,181.4385,27413.0
2020-03-16 14:50:00,190.18,192.85,189.8,191.97,25319.0,181.4958,184.0439,181.1332,183.2041,25319.0
2020-03-16 15:00:00,192.42,193.77,191.0,191.0,41237.0,183.6335,184.9219,182.2784,182.2784,41237.0
2020-03-16 15:10:00,191.24,193.01,191.24,192.24,35304.0,182.5074,184.1966,182.5074,183.4617,35304.0
2020-03-16 15:20:00,192.16,192.79,191.02,191.02,47262.0,183.3854,183.9866,182.2975,182.2975,47262.0
2020-03-16 15:30:00,190.48,190.87,189.38,189.57,65194.0,181.7821,182.1543,180.7323,180.9137,65194.0
2020-03-16 15:40:00,189.52,191.48,188.51,189.26,68788.0,180.8659,182.7364,179.9021,180.6178,68788.0
2020-03-16 15:50:00,189.08,189.08,185.07,185.4,175883.0,180.446,180.446,176.6191,176.9341,175883.0
2020-03-17 09:30:00,188.9,191.37,186.28,186.46,53488.0,180.2743,182.6315,177.7739,177.9457,53488.0
2020-03-17 09:40:00,186.4,190.15,186.0,189.07,39173.0,177.8884,181.4672,177.5067,180.4365,39173.0
2020-03-17 09:50:00,189.07,189.27,186.0,186.0,28220.0,180.4365,180.6274,177.5067,177.5067,28220.0
2020-03-17 10:00:00,186.35,190.16,185.49,189.39,25629.0,177.8407,181.4767,177.02,180.7419,25629.0
2020-03-17 10:10:00,189.79,191.51,189.28,191.0,22738.0,181.1236,182.7651,180.6369,182.2784,22738.0
2020-03-17 10:20:00,190.94,192.7,190.53,192.52,19877.0,182.2211,183.9007,181.8298,183.729,19877.0
2020-03-17 10:30:00,192.52,195.0,187.25,190.56,70076.0,183.729,186.0957,178.6996,181.8585,70076.0
2020-03-17 10:40:00,190.34,192.43,190.0,191.46,19235.0,181.6485,183.6431,181.324,182.7174,19235.0
2020-03-17 10:50:00,191.68,193.66,190.25,193.5,14934.0,182.9273,184.8169,181.5626,184.6642,14934.0
2020-03-17 11:00:00,193.32,196.84,192.39,196.84,30595.0,184.4924,187.8517,183.6049,187.8517,30595.0
2020-03-17 11:10:00,196.83,198.25,195.84,198.18,29636.0,187.8422,189.1973,186.8974,189.1305,29636.0
2020-03-17 11:20:00,198.65,198.82,197.22,197.85,26018.0,189.579,189.7413,188.2143,188.8156,26018.0
2020-03-17 11:30:00,197.86,198.58,196.5,196.5,25086.0,188.8251,189.5122,187.5272,187.5272,25086.0
2020-03-17 11:40:00,196.65,198.79,195.97,198.28,25196.0,187.6704,189.7127,187.0214,189.2259,25196.0
2020-03-17 11:50:00,198.5,199.71,198.03,199.08,28544.0,189.4359,190.5906,188.9874,189.9894,28544.0
2020-03-17 12:00:00,199.44,203.12,198.68,203.09,33747.0,190.333,193.8449,189.6077,193.8163,33747.0
2020-03-17 12:10:00,202.87,203.73,201.17,201.17,40133.0,193.6063,194.4271,191.984,191.984,40133.0
2020-03-17 12:20:00,201.7,201.7,198.85,199.09,10889.0,192.4898,192.4898,189.7699,189.999,10889.0
2020-03-17 12:30:00,199.08,200.23,198.27,198.27,25438.0,189.9894,191.0869,189.2164,189.2164,25438.0
2020-03-17 12:40:00,198.7,198.7,197.21,197.9,16015.0,189.6268,189.6268,188.2048,188.8633,16015.0
2020-03-17 12:50:00,197.86,199.42,197.26,199.42,17853.0,188.8251,190.3139,188.2525,190.3139,17853.0
2020-03-17 13:00:00,199.34,200.67,198.73,198.74,21059.0,190.2375,191.5068,189.6554,189.6649,21059.0
2020-03-17 13:10:00,198.7,198.7,195.39,197.88,20108.0,189.6268,189.6268,186.4679,188.8442,20108.0
2020-03-17 13:20:00,198.29,198.29,195.96,196.51,18436.0,189.2355,189.2355,187.0119,187.5368,18436.0
2020-03-17 13:30:00,196.68,198.16,196.29,197.02,25685.0,187.699,189.1114,187.3268,188.0235,25685.0
2020-03-17 13:40:00,197.03,199.47,197.02,198.64,18614.0,188.033,190.3616,188.0235,189.5695,18614.0
2020-03-17 13:50:00,198.62,199.08,197.68,197.68,21995.0,189.5504,189.9894,188.6533,188.6533,21995.0
2020-03-17 14:00:00,198.0,199.47,196.2,199.47,18204.0,188.9587,190.3616,187.2409,190.3616,18204.0
2020-03-17 14:10:00,199.89,202.4,199.32,202.4,19655.0,190.7624,193.1578,190.2184,193.1578,19655.0
2020-03-17 14:20:00,201.98,202.4,199.76,201.41,18486.0,192.757,193.1578,190.6384,192.213,18486.0
2020-03-17 14:30:00,201.34,203.87,201.34,203.47,27238.0,192.1462,194.5607,192.1462,194.1789,27238.0
2020-03-17 14:40:00,203.18,203.38,201.38,202.27,23627.0,193.9022,194.0931,192.1844,193.0337,23627.0
2020-03-17 14:50:00,202.6,202.71,200.49,202.58,18459.0,193.3487,193.4537,191.335,193.3296,18459.0
2020-03-17 15:00:00,202.4,202.61,199.63,202.58,25073.0,193.1578,193.3582,190.5143,193.3296,25073.0
2020-03-17 15:10:00,202.16,203.25,201.09,202.21,22979.0,192.9288,193.969,191.9076,192.9765,22979.0
2020-03-17 15:20:00,201.96,201.97,199.91,200.37,41433.0,192.7379,192.7474,190.7815,191.2205,41433.0
2020-03-17 15:30:00,200.45,204.66,200.16,204.36,42152.0,191.2969,195.3146,191.0201,195.0283,42152.0
2020-03-17 15:40:00,204.45,206.43,203.93,204.65,70125.0,195.1142,197.0038,194.6179,195.3051,70125.0
2020-03-17 15:50:00,204.78,205.49,196.62,202.09,199384.0,195.4291,196.1067,187.6417,192.862,199384.0
2020-03-18 09:30:00,182.92,187.35,177.61,180.63,98302.0,174.5673,178.795,169.4998,172.3819,98302.0
2020-03-18 09:40:00,180.63,182.68,179.01,179.61,71999.0,172.3819,174.3383,170.8359,171.4085,71999.0
2020-03-18 09:50:00,179.43,182.98,179.11,181.42,57560.0,171.2367,174.6246,170.9313,173.1358,57560.0
2020-03-18 10:00:00,181.09,181.24,177.22,177.23,48844.0,172.8209,172.964,169.1276,169.1371,48844.0
2020-03-18 10:10:00,177.4,179.6,176.03,177.77,32222.0,169.2994,171.3989,167.9919,169.6525,32222.0
2020-03-18 10:20:00,177.35,177.57,175.24,176.68,36802.0,169.2517,169.4616,167.238,168.6123,36802.0
2020-03-18 10:30:00,176.99,178.57,176.29,177.0,43146.0,168.9081,170.416,168.2401,168.9176,43146.0
2020-03-18 10:40:00,176.79,177.5,173.07,173.43,34599.0,168.7172,169.3948,165.1671,165.5107,34599.0
2020-03-18 10:50:00,173.19,173.56,169.43,171.26,37871.0,165.2816,165.6347,161.6933,163.4398,37871.0
2020-03-18 11:00:00,170.78,171.62,167.57,167.57,41984.0,162.9817,163.7833,159.9182,159.9182,41984.0
2020-03-18 11:10:00,167.62,167.78,165.23,167.45,60278.0,159.966,160.1187,157.6851,159.8037,60278.0
2020-03-18 11:20:00,167.62,170.04,167.45,168.96,67875.0,159.966,162.2755,159.8037,161.2448,67875.0
2020-03-18 11:30:00,168.79,170.39,166.8,169.41,50104.0,161.0825,162.6095,159.1834,161.6742,50104.0
2020-03-18 11:40:00,169.12,169.89,167.46,168.99,25556.0,161.3975,162.1323,159.8133,161.2734,25556.0
2020-03-18 11:50:00,168.97,172.34,168.68,172.34,39147.0,161.2543,164.4704,160.9776,164.4704,39147.0
2020-03-18 12:00:00,172.09,173.52,171.69,171.94,44990.0,164.2319,165.5966,163.8501,164.0887,44990.0
2020-03-18 12:10:00,171.94,172.88,170.2,170.4,24693.0,164.0887,164.9858,162.4282,162.619,24693.0
2020-03-18 12:20:00,170.37,172.91,170.26,172.75,19538.0,162.5904,165.0144,162.4854,164.8617,19538.0
2020-03-18 12:30:00,172.58,173.25,171.6,171.9,34309.0,164.6995,165.3389,163.7642,164.0505,34309.0
2020-03-18 12:40:00,171.9,172.71,171.47,171.88,45319.0,164.0505,164.8235,163.6402,164.0314,45319.0
2020-03-18 12:50:00,171.95,172.11,170.5,170.79,26469.0,164.0982,164.2509,162.7145,162.9912,26469.0
2020-03-18 13:00:00,170.79,170.79,170.79,170.79,0.0,162.9912,162.9912,162.9912,162.9912,0.0
2020-03-18 13:10:00,169.08,171.41,167.24,167.29,27832.0,161.3593,163.5829,159.6033,159.651,27832.0
2020-03-18 13:20:00,167.45,167.99,167.0,167.0,69326.0,159.8037,160.3191,159.3743,159.3743,69326.0
2020-03-18 13:30:00,167.0,171.32,166.45,170.57,92367.0,159.3743,163.497,158.8494,162.7813,92367.0
2020-03-18 13:40:00,170.0,170.53,168.17,170.14,43012.0,162.2373,162.7431,160.4909,162.3709,43012.0
2020-03-18 13:50:00,170.05,171.67,169.89,170.4,17198.0,162.285,163.831,162.1323,162.619,17198.0
2020-03-18 14:00:00,170.49,170.53,168.36,168.65,37822.0,162.7049,162.7431,160.6722,160.9489,37822.0
2020-03-18 14:10:00,168.72,169.23,167.44,169.0,32538.0,161.0157,161.5024,159.7942,161.283,32538.0
2020-03-18 14:20:00,168.87,169.22,167.89,168.46,49659.0,161.1589,161.4929,160.2236,160.7676,49659.0
2020-03-18 14:30:00,168.31,170.17,168.04,168.77,69660.0,160.6245,162.3995,160.3668,161.0635,69660.0
2020-03-18 14:40:00,168.84,169.11,167.0,167.16,79065.0,161.1303,161.3879,159.3743,159.527,79065.0
2020-03-18 14:50:00,167.18,170.33,166.07,170.25,50636.0,159.5461,162.5522,158.4867,162.4759,50636.0
2020-03-18 15:00:00,170.06,171.44,168.23,168.67,43174.0,162.2945,163.6115,160.5481,160.968,43174.0
2020-03-18 15:10:00,168.39,171.07,168.39,168.94,41160.0,160.7008,163.2584,160.7008,161.2257,41160.0
2020-03-18 15:20:00,168.98,169.03,166.19,167.56,59789.0,161.2639,161.3116,158.6013,159.9087,59789.0
2020-03-18 15:30:00,167.16,169.03,166.79,167.53,77225.0,159.527,161.3116,159.1739,159.8801,77225.0
2020-03-18 15:40:00,167.55,172.38,167.55,171.97,79827.0,159.8992,164.5086,159.8992,164.1173,79827.0
2020-03-18 15:50:00,171.72,175.25,169.26,173.88,166721.0,163.8787,167.2476,161.5311,165.9401,166721.0
2020-03-19 09:30:00,173.56,175.34,168.97,169.38,55867.0,165.6347,167.3334,161.2543,161.6456,55867.0
2020-03-19 09:40:00,169.15,169.36,166.26,168.07,30718.0,161.4261,161.6265,158.6681,160.3954,30718.0
2020-03-19 09:50:00,168.07,172.11,167.67,171.53,29757.0,160.3954,164.2509,160.0137,163.6974,29757.0
2020-03-19 10:00:00,172.21,173.87,169.15,172.5,31421.0,164.3464,165.9306,161.4261,164.6231,31421.0
2020-03-19 10:10:00,173.07,173.84,171.78,171.85,25039.0,165.1671,165.9019,163.936,164.0028,25039.0
2020-03-19 10:20:00,172.09,172.47,167.74,169.22,22505.0,164.2319,164.5945,160.0805,161.4929,22505.0
2020-03-19 10:30:00,169.06,170.99,166.93,167.7,38328.0,161.3402,163.1821,159.3075,160.0423,38328.0
2020-03-19 10:40:00,167.55,169.07,166.0,166.14,55334.0,159.8992,161.3498,158.4199,158.5535,55334.0
2020-03-19 10:50:00,166.0,169.01,166.0,168.4,69861.0,158.4199,161.2925,158.4199,160.7103,69861.0
2020-03-19 11:00:00,168.38,170.61,168.0,168.89,65762.0,160.6913,162.8194,160.3286,161.178,65762.0
2020-03-19 11:10:00,168.56,169.61,167.49,168.71,37580.0,160.863,161.8651,159.8419,161.0062,37580.0
2020-03-19 11:20:00,168.4,171.55,168.09,171.46,43971.0,160.7103,163.7165,160.4145,163.6306,43971.0
2020-03-19 11:30:00,170.6,174.05,170.02,173.19,63918.0,162.8099,166.1024,162.2564,165.2816,63918.0
2020-03-19 11:40:00,172.96,173.58,171.9,171.93,68466.0,165.0621,165.6538,164.0505,164.0792,68466.0
2020-03-19 11:50:00,171.92,173.33,171.41,171.95,33949.0,164.0696,165.4152,163.5829,164.0982,33949.0
2020-03-19 12:00:00,171.95,173.41,170.87,170.91,37623.0,164.0982,165.4916,163.0676,163.1057,37623.0
2020-03-19 12:10:00,171.48,171.48,169.01,169.38,33415.0,163.6497,163.6497,161.2925,161.6456,33415.0
2020-03-19 12:20:00,169.63,170.65,168.23,170.25,59577.0,161.8842,162.8576,160.5481,162.4759,59577.0
2020-03-19 12:30:00,170.28,170.83,169.36,170.36,33142.0,162.5045,163.0294,161.6265,162.5809,33142.0
2020-03-19 12:40:00,170.52,173.34,170.51,172.89,35290.0,162.7335,165.4248,162.724,164.9953,35290.0
2020-03-19 12:50:00,173.11,174.72,171.89,173.16,35738.0,165.2053,166.7418,164.041,165.253,35738.0
2020-03-19 13:00:00,173.49,174.46,172.67,172.9,31123.0,165.5679,166.4936,164.7854,165.0049,31123.0
2020-03-19 13:10:00,173.0,174.39,173.0,174.39,72534.0,165.1003,166.4268,165.1003,166.4268,72534.0
2020-03-19 13:20:00,174.17,176.34,174.14,175.94,38902.0,166.2169,168.2878,166.1882,167.9061,38902.0
2020-03-19 13:30:00,175.94,177.38,175.58,177.38,26672.0,167.9061,169.2803,167.5625,169.2803,26672.0
2020-03-19 13:40:00,177.5,178.71,177.09,178.33,18979.0,169.3948,170.5496,169.0035,170.1869,18979.0
2020-03-19 13:50:00,178.4,179.63,177.42,177.81,52748.0,170.2537,171.4276,169.3185,169.6907,52748.0
2020-03-19 14:00:00,177.95,178.16,175.41,175.51,62554.0,169.8243,170.0247,167.4003,167.4957,62554.0
2020-03-19 14:10:00,175.74,176.99,174.61,176.67,45158.0,167.7152,168.9081,166.6368,168.6027,45158.0
2020-03-19 14:20:00,176.5,179.38,176.07,177.36,51333.0,168.4405,171.189,168.0301,169.2612,51333.0
2020-03-19 14:30:00,178.0,180.31,177.72,180.14,120111.0,169.872,172.0765,169.6048,171.9143,120111.0
2020-03-19 14:40:00,180.25,181.48,178.75,179.09,30323.0,172.0192,173.1931,170.5877,170.9122,30323.0
2020-03-19 14:50:00,178.91,179.05,176.25,176.43,51571.0,170.7404,170.874,168.2019,168.3737,51571.0
2020-03-19 15:00:00,176.43,176.5,175.03,176.18,47840.0,168.3737,168.4405,167.0376,168.1351,47840.0
2020-03-19 15:10:00,176.27,176.5,175.34,175.86,60004.0,168.221,168.4405,167.3334,167.8297,60004.0
2020-03-19 15:20:00,175.94,179.4,175.7,179.08,71362.0,167.9061,171.2081,167.677,170.9027,71362.0
2020-03-19 15:30:00,178.77,179.66,177.78,178.31,44616.0,170.6068,171.4562,169.662,170.1678,44616.0
2020-03-19 15:40:00,178.4,181.07,177.47,178.67,86415.0,170.2537,172.8018,169.3662,170.5114,86415.0
2020-03-19 15:50:00,178.44,179.5,177.02,177.9,181105.0,170.2919,171.3035,168.9367,169.7766,181105.0
2020-03-20 09:30:00,180.34,182.99,179.54,180.55,145821.0,172.1051,174.6341,171.3417,172.3055,145821.0
2020-03-20 09:40:00,180.5,181.92,173.96,173.97,40126.0,172.2578,173.613,166.0165,166.026,40126.0
2020-03-20 09:50:00,173.77,175.0,173.1,174.11,33282.0,165.8351,167.009,165.1957,166.1596,33282.0
2020-03-20 10:00:00,173.73,176.72,173.62,174.49,26123.0,165.797,168.6504,165.692,166.5223,26123.0
2020-03-20 10:10:00,174.51,177.31,173.99,176.46,23586.0,166.5413,169.2135,166.0451,168.4023,23586.0
2020-03-20 10:20:00,175.72,177.41,175.38,177.12,12733.0,167.6961,169.3089,167.3716,169.0322,12733.0
2020-03-20 10:30:00,177.15,179.62,176.74,179.05,11723.0,169.0608,171.418,168.6695,170.874,11723.0
2020-03-20 10:40:00,179.09,179.27,176.39,178.45,15415.0,170.9122,171.084,168.3355,170.3014,15415.0
2020-03-20 10:50:00,178.48,181.72,178.23,179.63,34652.0,170.3301,173.4221,170.0915,171.4276,34652.0
2020-03-20 11:00:00,179.63,179.95,178.21,179.02,15678.0,171.4276,171.7329,170.0724,170.8454,15678.0
2020-03-20 11:10:00,178.86,180.04,175.44,176.7,14472.0,170.6927,171.8188,167.4289,168.6313,14472.0
2020-03-20 11:20:00,176.26,176.26,172.22,174.33,16517.0,168.2114,168.2114,164.3559,166.3696,16517.0
2020-03-20 11:30:00,174.31,176.07,173.39,175.94,30422.0,166.3505,168.0301,165.4725,167.9061,30422.0
2020-03-20 11:40:00,175.71,177.21,175.59,176.39,25658.0,167.6866,169.1181,167.572,168.3355,25658.0
2020-03-20 11:50:00,176.65,177.04,175.47,175.72,13871.0,168.5836,168.9558,167.4575,167.6961,13871.0
2020-03-20 12:00:00,175.62,177.13,174.85,176.15,38636.0,167.6007,169.0417,166.8658,168.1065,38636.0
2020-03-20 12:10:00,175.72,176.9,175.34,175.53,15803.0,167.6961,168.8222,167.3334,167.5148,15803.0
2020-03-20 12:20:00,175.52,175.8,171.47,172.09,29550.0,167.5052,167.7724,163.6402,164.2319,29550.0
2020-03-20 12:30:00,171.91,174.58,171.64,174.5,19042.0,164.0601,166.6082,163.8024,166.5318,19042.0
2020-03-20 12:40:00,175.1,177.54,173.34,175.83,23844.0,167.1044,169.433,165.4248,167.8011,23844.0
2020-03-20 12:50:00,175.36,177.17,174.4,175.75,22980.0,167.3525,169.0799,166.4364,167.7247,22980.0
2020-03-20 13:00:00,175.14,178.0,175.14,176.3,27315.0,167.1426,169.872,167.1426,168.2496,27315.0
2020-03-20 13:10:00,176.58,178.0,175.29,178.0,20402.0,168.5168,169.872,167.2857,169.872,20402.0
2020-03-20 13:20:00,177.88,177.91,174.49,176.26,10579.0,169.7575,169.7861,166.5223,168.2114,10579.0
2020-03-20 13:30:00,176.45,179.49,176.45,179.49,28537.0,168.3928,171.2939,168.3928,171.2939,28537.0
2020-03-20 13:40:00,179.77,179.77,176.93,176.93,15917.0,171.5612,171.5612,168.8508,168.8508,15917.0
2020-03-20 13:50:00,176.74,179.41,176.74,177.94,27225.0,168.6695,171.2176,168.6695,169.8147,27225.0
2020-03-20 14:00:00,178.11,181.91,177.49,181.63,60827.0,169.977,173.6034,169.3853,173.3362,60827.0
2020-03-20 14:10:00,181.68,182.32,177.22,177.97,28121.0,173.3839,173.9947,169.1276,169.8434,28121.0
2020-03-20 14:20:00,178.0,178.94,177.06,177.59,22692.0,169.872,170.7691,168.9749,169.4807,22692.0
2020-03-20 14:30:00,177.45,178.84,176.39,176.93,31369.0,169.3471,170.6736,168.3355,168.8508,31369.0
2020-03-20 14:40:00,176.47,179.58,175.84,178.06,37475.0,168.4118,171.3798,167.8106,169.9292,37475.0
2020-03-20 14:50:00,178.29,180.16,177.5,178.52,36962.0,170.1487,171.9334,169.3948,170.3682,36962.0
2020-03-20 15:00:00,178.44,180.52,177.61,177.89,30747.0,170.2919,172.2769,169.4998,169.767,30747.0
2020-03-20 15:10:00,177.62,178.37,175.93,175.97,34622.0,169.5093,170.2251,167.8965,167.9347,34622.0
2020-03-20 15:20:00,176.25,181.86,176.25,180.95,41782.0,168.2019,173.5557,168.2019,172.6873,41782.0
2020-03-20 15:30:00,181.51,183.0,178.54,179.36,41896.0,173.2217,174.6437,170.3873,171.1699,41896.0
2020-03-20 15:40:00,179.1,181.58,176.35,177.07,73666.0,170.9218,173.2885,168.2973,168.9845,73666.0
2020-03-20 15:50:00,176.83,179.2,174.58,175.16,196986.0,168.7554,171.0172,166.6082,167.1617,196986.0
2020-03-23 09:30:00,171.55,177.0,170.64,172.22,113912.0,163.7165,168.9176,162.8481,164.3559,113912.0
2020-03-23 09:40:00,172.51,174.23,171.98,173.65,26517.0,164.6327,166.2741,164.1269,165.7206,26517.0
2020-03-23 09:50:00,174.08,181.47,173.65,181.37,53549.0,166.131,173.1835,165.7206,173.0881,53549.0
2020-03-23 10:00:00,181.32,182.04,176.8,179.68,40621.0,173.0404,173.7275,168.7268,171.4753,40621.0
2020-03-23 10:10:00,179.69,180.47,175.89,175.89,30237.0,171.4848,172.2292,167.8583,167.8583,30237.0
2020-03-23 10:20:00,175.75,178.7,174.76,178.29,18208.0,167.7247,170.54,166.7799,170.1487,18208.0
2020-03-23 10:30:00,178.0,178.57,176.52,178.27,44265.0,169.872,170.416,168.4596,170.1297,44265.0
2020-03-23 10:40:00,178.14,179.67,176.78,176.78,20038.0,170.0056,171.4657,168.7077,168.7077,20038.0
2020-03-23 10:50:00,176.81,177.5,173.59,173.78,18687.0,168.7363,169.3948,165.6634,165.8447,18687.0
2020-03-23 11:00:00,173.62,174.65,172.77,173.28,24825.0,165.692,166.675,164.8808,165.3675,24825.0
2020-03-23 11:10:00,173.5,174.48,172.75,173.36,17271.0,165.5775,166.5127,164.8617,165.4439,17271.0
2020-03-23 11:20:00,173.37,173.8,171.71,172.55,23410.0,165.4534,165.8638,163.8692,164.6708,23410.0
2020-03-23 11:30:00,172.91,173.75,172.17,173.44,27310.0,165.0144,165.8161,164.3082,165.5202,27310.0
2020-03-23 11:40:00,173.1,173.4,170.44,171.15,23680.0,165.1957,165.482,162.6572,163.3348,23680.0
2020-03-23 11:50:00,171.05,171.95,168.03,169.1,41043.0,163.2393,164.0982,160.3572,161.3784,41043.0
2020-03-23 12:00:00,169.39,171.04,168.62,168.62,16134.0,161.6551,163.2298,160.9203,160.9203,16134.0
2020-03-23 12:10:00,168.34,169.97,167.35,168.86,48801.0,160.6531,162.2087,159.7083,161.1493,48801.0
2020-03-23 12:20:00,168.85,169.23,167.63,168.0,21756.0,161.1398,161.5024,159.9755,160.3286,21756.0
2020-03-23 12:30:00,168.22,168.53,167.1,168.53,15484.0,160.5386,160.8344,159.4697,160.8344,15484.0
2020-03-23 12:40:00,168.06,170.35,168.02,169.75,33740.0,160.3859,162.5713,160.3477,161.9987,33740.0
2020-03-23 12:50:00,169.29,172.7,168.96,171.51,13775.0,161.5597,164.814,161.2448,163.6783,13775.0
2020-03-23 13:00:00,171.5,171.97,169.12,171.17,8148.0,163.6688,164.1173,161.3975,163.3539,8148.0
2020-03-23 13:10:00,171.18,174.0,171.17,172.48,21511.0,163.3634,166.0546,163.3539,164.604,21511.0
2020-03-23 13:20:00,172.19,172.91,170.07,170.07,12418.0,164.3273,165.0144,162.3041,162.3041,12418.0
2020-03-23 13:30:00,169.94,169.94,167.97,168.12,10919.0,162.18,162.18,160.3,160.4431,10919.0
2020-03-23 13:40:00,168.0,171.63,168.0,171.5,15360.0,160.3286,163.7929,160.3286,163.6688,15360.0
2020-03-23 13:50:00,171.46,171.47,166.0,166.15,12253.0,163.6306,163.6402,158.4199,158.5631,12253.0
2020-03-23 14:00:00,166.23,168.36,165.47,166.16,15110.0,158.6394,160.6722,157.9141,158.5726,15110.0
2020-03-23 14:10:00,166.03,169.17,165.23,167.51,21256.0,158.4486,161.4452,157.6851,159.861,21256.0
2020-03-23 14:20:00,167.67,169.96,166.08,168.65,12596.0,160.0137,162.1991,158.4963,160.9489,12596.0
2020-03-23 14:30:00,168.31,168.31,166.37,166.69,11992.0,160.6245,160.6245,158.773,159.0784,11992.0
2020-03-23 14:40:00,167.42,169.22,166.64,169.22,10588.0,159.7751,161.4929,159.0307,161.4929,10588.0
2020-03-23 14:50:00,169.34,169.77,165.52,165.82,14534.0,161.6074,162.0178,157.9619,158.2482,14534.0
2020-03-23 15:00:00,165.59,167.78,165.58,166.43,10794.0,158.0287,160.1187,158.0191,158.8303,10794.0
2020-03-23 15:10:00,166.0,166.15,164.87,165.13,25351.0,158.4199,158.5631,157.3415,157.5897,25351.0
2020-03-23 15:20:00,165.13,166.26,164.54,165.18,27252.0,157.5897,158.6681,157.0266,157.6374,27252.0
2020-03-23 15:30:00,165.19,166.74,164.19,165.82,37071.0,157.6469,159.1262,156.6926,158.2482,37071.0
2020-03-23 15:40:00,165.9,166.66,164.9,165.37,46064.0,158.3245,159.0498,157.3702,157.8187,46064.0
2020-03-23 15:50:00,165.11,168.17,165.0,165.94,123745.0,157.5706,160.4909,157.4656,158.3627,123745.0
2020-03-24 09:30:00,175.26,181.99,172.02,177.78,41615.0,167.2571,173.6798,164.165,169.662,41615.0
2020-03-24 09:40:00,177.81,178.64,174.86,178.64,17904.0,169.6907,170.4828,166.8754,170.4828,17904.0
2020-03-24 09:50:00,179.14,180.81,178.63,179.49,20139.0,170.9599,172.5537,170.4732,171.2939,20139.0
2020-03-24 10:00:00,179.59,181.37,179.14,180.21,15128.0,171.3894,173.0881,170.9599,171.9811,15128.0
2020-03-24 10:10:00,181.03,190.64,180.03,190.37,59779.0,172.7636,181.9348,171.8093,181.6771,59779.0
2020-03-24 10:20:00,189.32,190.41,188.17,189.36,32875.0,180.6751,181.7153,179.5776,180.7133,32875.0
2020-03-24 10:30:00,189.33,189.53,186.52,187.79,51806.0,180.6846,180.8755,178.0029,179.2149,51806.0
2020-03-24 10:40:00,187.56,188.86,186.28,186.6,11828.0,178.9954,180.2361,177.7739,178.0793,11828.0
2020-03-24 10:50:00,186.13,187.23,184.9,187.23,9501.0,177.6307,178.6805,176.4569,178.6805,9501.0
2020-03-24 11:00:00,187.3,189.43,186.23,186.69,10580.0,178.7473,180.7801,177.7262,178.1652,10580.0
2020-03-24 11:10:00,186.57,188.69,186.44,186.44,6206.0,178.0507,180.0738,177.9266,177.9266,6206.0
2020-03-24 11:20:00,186.21,188.45,186.21,187.6,12145.0,177.7071,179.8448,177.7071,179.0336,12145.0
2020-03-24 11:30:00,187.07,188.77,186.49,188.45,7811.0,178.5278,180.1502,177.9743,179.8448,7811.0
2020-03-24 11:40:00,188.56,189.57,186.99,187.66,12794.0,179.9498,180.9137,178.4515,179.0909,12794.0
2020-03-24 11:50:00,188.0,189.73,187.06,189.32,5859.0,179.4154,181.0664,178.5183,180.6751,5859.0
2020-03-24 12:00:00,188.85,189.69,187.59,188.54,9451.0,180.2265,181.0282,179.0241,179.9307,9451.0
2020-03-24 12:10:00,187.64,189.15,187.64,188.76,8942.0,179.0718,180.5128,179.0718,180.1407,8942.0
2020-03-24 12:20:00,188.5,189.79,188.5,189.79,11995.0,179.8925,181.1236,179.8925,181.1236,11995.0
2020-03-24 12:30:00,189.33,190.26,188.27,189.91,19481.0,180.6846,181.5722,179.673,181.2381,19481.0
2020-03-24 12:40:00,189.8,189.87,187.69,188.07,11019.0,181.1332,181.2,179.1195,179.4822,11019.0
2020-03-24 12:50:00,188.15,188.47,186.3,186.31,8974.0,179.5585,179.8639,177.793,177.8025,8974.0
2020-03-24 13:00:00,186.7,187.47,185.23,186.08,16491.0,178.1747,178.9096,176.7718,177.583,16491.0
2020-03-24 13:10:00,185.76,186.18,185.13,185.57,10022.0,177.2776,177.6785,176.6764,177.0963,10022.0
2020-03-24 13:20:00,185.53,186.99,184.11,186.43,12141.0,177.0581,178.4515,175.703,177.917,12141.0
2020-03-24 13:30:00,186.37,186.96,185.97,186.34,15385.0,177.8598,178.4228,177.4781,177.8312,15385.0
2020-03-24 13:40:00,186.45,186.82,185.1,185.1,9090.0,177.9361,178.2892,176.6478,176.6478,9090.0
2020-03-24 13:50:00,185.42,185.43,182.93,183.44,18143.0,176.9532,176.9627,174.5769,175.0636,18143.0
2020-03-24 14:00:00,183.43,184.24,182.14,182.14,18787.0,175.054,175.827,173.8229,173.8229,18787.0
2020-03-24 14:10:00,182.0,183.66,180.78,183.2,22910.0,173.6893,175.2735,172.525,174.8345,22910.0
2020-03-24 14:20:00,183.42,184.5,182.79,183.79,6199.0,175.0445,176.0752,174.4433,175.3976,6199.0
2020-03-24 14:30:00,183.79,186.17,183.37,185.92,6839.0,175.3976,177.6689,174.9968,177.4303,6839.0
2020-03-24 14:40:00,186.02,186.88,184.91,185.21,9866.0,177.5258,178.3465,176.4665,176.7528,9866.0
2020-03-24 14:50:00,185.6,188.79,185.56,188.79,6940.0,177.1249,180.1693,177.0868,180.1693,6940.0
2020-03-24 15:00:00,188.85,189.54,187.73,188.48,26683.0,180.2265,180.885,179.1577,179.8734,26683.0
2020-03-24 15:10:00,188.32,189.92,188.17,189.31,18794.0,179.7207,181.2477,179.5776,180.6655,18794.0
2020-03-24 15:20:00,188.76,191.79,188.61,191.56,27478.0,180.1407,183.0323,179.9975,182.8128,27478.0
2020-03-24 15:30:00,191.81,194.63,191.77,194.47,47582.0,183.0514,185.7426,183.0132,185.5899,47582.0
2020-03-24 15:40:00,194.71,195.44,193.75,194.36,79458.0,185.819,186.5156,184.9028,185.4849,79458.0
2020-03-24 15:50:00,194.33,196.61,193.73,195.22,122376.0,185.4563,187.6322,184.8837,186.3057,122376.0
2020-03-25 09:30:00,193.5,204.95,192.13,204.5,45182.0,184.6642,195.5914,183.3568,195.1619,45182.0
2020-03-25 09:40:00,204.87,208.08,199.74,199.74,53176.0,195.515,198.5784,190.6193,190.6193,53176.0
2020-03-25 09:50:00,200.0,201.51,197.58,198.66,20742.0,190.8674,192.3084,188.5579,189.5886,20742.0
2020-03-25 10:00:00,199.2,199.21,196.93,197.96,14360.0,190.1039,190.1135,187.9376,188.9206,14360.0
2020-03-25 10:10:00,197.6,198.62,195.0,197.55,22660.0,188.577,189.5504,186.0957,188.5293,22660.0
2020-03-25 10:20:00,197.1,200.74,197.03,199.7,23316.0,188.0998,191.5736,188.033,190.5811,23316.0
2020-03-25 10:30:00,200.52,201.47,199.11,201.47,15947.0,191.3637,192.2703,190.018,192.2703,15947.0
2020-03-25 10:40:00,201.36,201.94,198.02,198.49,13554.0,192.1653,192.7188,188.9778,189.4263,13554.0
2020-03-25 10:50:00,198.32,200.31,198.0,200.31,13025.0,189.2641,191.1632,188.9587,191.1632,13025.0
2020-03-25 11:00:00,199.98,200.42,198.59,199.67,21242.0,190.8483,191.2682,189.5218,190.5525,21242.0
2020-03-25 11:10:00,199.14,200.04,198.26,199.82,23412.0,190.0467,190.9056,189.2069,190.6956,23412.0
2020-03-25 11:20:00,199.86,200.9,198.4,198.75,21186.0,190.7338,191.7263,189.3405,189.6745,21186.0
2020-03-25 11:30:00,198.42,200.96,198.4,200.63,17893.0,189.3595,191.7836,189.3405,191.4686,17893.0
2020-03-25 11:40:00,200.71,201.21,199.7,200.8,11237.0,191.545,192.0221,190.5811,191.6309,11237.0
2020-03-25 11:50:00,200.82,201.46,199.66,200.83,19293.0,191.65,192.2607,190.5429,191.6595,19293.0
2020-03-25 12:00:00,200.82,204.93,200.62,204.44,20018.0,191.65,195.5723,191.4591,195.1047,20018.0
2020-03-25 12:10:00,203.96,204.45,203.3,203.3,9004.0,194.6466,195.1142,194.0167,194.0167,9004.0
2020-03-25 12:20:00,203.65,205.62,203.38,205.11,9245.0,194.3507,196.2308,194.0931,195.7441,9245.0
2020-03-25 12:30:00,205.14,206.57,204.21,206.46,14444.0,195.7727,197.1374,194.8852,197.0324,14444.0
2020-03-25 12:40:00,206.46,207.77,206.24,207.49,7467.0,197.0324,198.2826,196.8225,198.0154,7467.0
2020-03-25 12:50:00,207.21,208.0,204.5,207.34,35200.0,197.7482,198.5021,195.1619,197.8722,35200.0
2020-03-25 13:00:00,207.26,210.64,206.95,210.64,12444.0,197.7959,201.0215,197.5,201.0215,12444.0
2020-03-25 13:10:00,211.24,212.18,209.93,210.85,34640.0,201.5941,202.4912,200.344,201.222,34640.0
2020-03-25 13:20:00,211.26,211.91,210.29,211.42,26690.0,201.6132,202.2336,200.6875,201.7659,26690.0
2020-03-25 13:30:00,211.29,212.99,210.6,212.67,28036.0,201.6419,203.2642,200.9834,202.9588,28036.0
2020-03-25 13:40:00,212.66,213.76,212.53,213.7,20351.0,202.9493,203.9991,202.8252,203.9418,20351.0
2020-03-25 13:50:00,213.71,213.71,210.8,210.8,31624.0,203.9514,203.9514,201.1742,201.1742,31624.0
2020-03-25 14:00:00,211.26,211.64,209.15,209.33,20633.0,201.6132,201.9759,199.5996,199.7714,20633.0
2020-03-25 14:10:00,209.41,211.92,209.41,211.64,10118.0,199.8477,202.2431,199.8477,201.9759,10118.0
2020-03-25 14:20:00,212.1,212.7,209.6,210.96,25099.0,202.4149,202.9875,200.029,201.3269,25099.0
2020-03-25 14:30:00,210.97,211.18,209.0,210.8,16707.0,201.3365,201.5369,199.4564,201.1742,16707.0
2020-03-25 14:40:00,211.04,211.5,209.47,211.47,12390.0,201.4033,201.8423,199.905,201.8136,12390.0
2020-03-25 14:50:00,211.44,212.39,209.25,210.63,26251.0,201.785,202.6916,199.695,201.012,26251.0
2020-03-25 15:00:00,210.59,212.64,210.35,212.29,18912.0,200.9738,202.9302,200.7448,202.5962,18912.0
2020-03-25 15:10:00,211.59,213.45,211.57,212.67,14249.0,201.9282,203.7032,201.9091,202.9588,14249.0
2020-03-25 15:20:00,212.95,213.45,211.5,212.82,33440.0,203.2261,203.7032,201.8423,203.102,33440.0
2020-03-25 15:30:00,212.84,217.91,212.6,216.19,101984.0,203.1211,207.9596,202.892,206.3181,101984.0
2020-03-25 15:40:00,216.39,217.54,213.69,215.28,108347.0,206.509,207.6065,203.9323,205.4497,108347.0
2020-03-25 15:50:00,214.98,215.66,205.26,207.14,172464.0,205.1634,205.8123,195.8872,197.6814,172464.0
2020-03-26 09:30:00,209.66,218.69,209.12,216.87,34076.0,200.0863,208.704,199.571,206.9671,34076.0
2020-03-26 09:40:00,217.33,219.46,213.95,217.28,24639.0,207.4061,209.4388,204.1804,207.3583,24639.0
2020-03-26 09:50:00,216.72,220.38,214.9,219.4,26169.0,206.8239,210.3168,205.087,209.3815,26169.0
2020-03-26 10:00:00,219.09,220.0,215.79,219.98,31272.0,209.0857,209.9541,205.9364,209.9351,31272.0
2020-03-26 10:10:00,219.72,221.16,218.24,220.62,24356.0,209.6869,211.0612,208.2745,210.5458,24356.0
2020-03-26 10:20:00,221.21,221.61,217.58,217.58,51677.0,211.1089,211.4906,207.6446,207.6446,51677.0
2020-03-26 10:30:00,217.82,219.87,217.23,219.32,50166.0,207.8737,209.8301,207.3106,209.3052,50166.0
2020-03-26 10:40:00,219.0,219.46,216.73,217.14,22784.0,208.9998,209.4388,206.8335,207.2247,22784.0
2020-03-26 10:50:00,216.93,219.25,216.64,219.25,18507.0,207.0243,209.2384,206.7476,209.2384,18507.0
2020-03-26 11:00:00,219.32,221.62,218.36,221.26,30838.0,209.3052,211.5002,208.389,211.1566,30838.0
2020-03-26 11:10:00,221.29,222.23,219.8,222.21,15919.0,211.1852,212.0823,209.7633,212.0632,15919.0
2020-03-26 11:20:00,222.45,223.65,221.3,222.17,17017.0,212.2923,213.4375,211.1948,212.025,17017.0
2020-03-26 11:30:00,222.18,223.49,221.08,221.46,19380.0,212.0346,213.2848,210.9848,211.3475,19380.0
2020-03-26 11:40:00,221.77,223.41,221.45,221.93,16155.0,211.6433,213.2084,211.3379,211.796,16155.0
2020-03-26 11:50:00,221.92,222.77,220.36,221.94,18968.0,211.7865,212.5977,210.2977,211.8056,18968.0
2020-03-26 12:00:00,222.34,223.3,221.51,222.28,20001.0,212.1873,213.1035,211.3952,212.13,20001.0
2020-03-26 12:10:00,222.51,223.09,221.76,222.64,29670.0,212.3495,212.903,211.6338,212.4736,29670.0
2020-03-26 12:20:00,222.57,224.0,222.33,223.84,17261.0,212.4068,213.7715,212.1777,213.6188,17261.0
2020-03-26 12:30:00,223.77,223.96,222.46,223.0,13826.0,213.552,213.7333,212.3018,212.8171,13826.0
2020-03-26 12:40:00,222.73,223.03,220.84,222.12,23794.0,212.5595,212.8458,210.7558,211.9773,23794.0
2020-03-26 12:50:00,222.43,223.66,222.07,223.36,7048.0,212.2732,213.447,211.9296,213.1607,7048.0
2020-03-26 13:00:00,222.85,222.98,218.92,218.92,13781.0,212.674,212.7981,208.9235,208.9235,13781.0
2020-03-26 13:10:00,219.05,220.43,218.02,219.98,37510.0,209.0475,210.3645,208.0646,209.9351,37510.0
2020-03-26 13:20:00,220.06,220.06,217.74,217.74,19855.0,210.0114,210.0114,207.7973,207.7973,19855.0
2020-03-26 13:30:00,217.78,220.4,216.94,220.4,17527.0,207.8355,210.3359,207.0339,210.3359,17527.0
2020-03-26 13:40:00,220.28,221.07,219.86,220.74,9906.0,210.2214,210.9753,209.8205,210.6603,9906.0
2020-03-26 13:50:00,220.46,221.2,219.48,219.99,19898.0,210.3931,211.0993,209.4579,209.9446,19898.0
2020-03-26 14:00:00,219.97,221.48,219.73,221.48,39250.0,209.9255,211.3666,209.6965,211.3666,39250.0
2020-03-26 14:10:00,221.21,222.18,219.87,221.19,19094.0,211.1089,212.0346,209.8301,211.0898,19094.0
2020-03-26 14:20:00,220.84,221.76,219.84,221.39,14862.0,210.7558,211.6338,209.8014,211.2807,14862.0
2020-03-26 14:30:00,220.76,222.8,220.64,221.6,16591.0,210.6794,212.6263,210.5649,211.4811,16591.0
2020-03-26 14:40:00,221.53,222.57,221.08,221.25,19016.0,211.4143,212.4068,210.9848,211.1471,19016.0
2020-03-26 14:50:00,221.45,222.7,221.36,222.28,11986.0,211.3379,212.5308,211.252,212.13,11986.0
2020-03-26 15:00:00,222.09,222.67,221.11,221.88,28955.0,211.9487,212.5022,211.0135,211.7483,28955.0
2020-03-26 15:10:00,221.76,222.77,221.34,222.08,22042.0,211.6338,212.5977,211.233,211.9392,22042.0
2020-03-26 15:20:00,222.0,222.9,221.4,222.56,23753.0,211.8628,212.7217,211.2902,212.3972,23753.0
2020-03-26 15:30:00,222.75,224.07,220.48,221.83,35419.0,212.5786,213.8383,210.4122,211.7006,35419.0
2020-03-26 15:40:00,221.87,223.03,219.14,219.54,32224.0,211.7387,212.8458,209.1334,209.5151,32224.0
2020-03-26 15:50:00,220.99,227.47,220.99,224.28,111978.0,210.8989,217.083,210.8989,214.0387,111978.0
2020-03-27 09:30:00,215.34,220.07,215.34,219.95,31310.0,205.5069,210.0209,205.5069,209.9064,31310.0
2020-03-27 09:40:00,218.98,220.07,215.47,217.32,28369.0,208.9807,210.0209,205.631,207.3965,28369.0
2020-03-27 09:50:00,217.79,220.44,217.77,219.47,12819.0,207.8451,210.374,207.826,209.4483,12819.0
2020-03-27 10:00:00,219.48,220.49,218.03,219.44,21794.0,209.4579,210.4218,208.0741,209.4197,21794.0
2020-03-27 10:10:00,219.21,220.2,218.04,218.92,17684.0,209.2002,210.145,208.0836,208.9235,17684.0
2020-03-27 10:20:00,218.9,220.43,218.17,218.41,22880.0,208.9044,210.3645,208.2077,208.4367,22880.0
2020-03-27 10:30:00,218.97,219.86,216.9,218.03,16264.0,208.9712,209.8205,206.9957,208.0741,16264.0
2020-03-27 10:40:00,218.09,218.34,216.51,218.25,10400.0,208.1314,208.3699,206.6235,208.284,10400.0
2020-03-27 10:50:00,217.8,219.38,217.71,219.09,14722.0,207.8546,209.3624,207.7687,209.0857,14722.0
2020-03-27 11:00:00,218.96,220.76,218.24,220.63,14395.0,208.9616,210.6794,208.2745,210.5554,14395.0
2020-03-27 11:10:00,220.53,221.84,220.23,221.16,13320.0,210.4599,211.7101,210.1736,211.0612,13320.0
2020-03-27 11:20:00,221.18,221.19,218.21,219.2,18158.0,211.0803,211.0898,208.2459,209.1907,18158.0
2020-03-27 11:30:00,218.95,221.57,218.71,219.52,26727.0,208.9521,211.4524,208.723,209.4961,26727.0
2020-03-27 11:40:00,219.46,219.95,218.75,219.2,15049.0,209.4388,209.9064,208.7612,209.1907,15049.0
2020-03-27 11:50:00,219.2,220.14,219.07,219.27,28167.0,209.1907,210.0877,209.0666,209.2575,28167.0
2020-03-27 12:00:00,219.24,220.55,219.09,220.18,21032.0,209.2288,210.479,209.0857,210.1259,21032.0
2020-03-27 12:10:00,219.85,220.69,219.16,220.69,11147.0,209.811,210.6126,209.1525,210.6126,11147.0
2020-03-27 12:20:00,220.37,220.37,219.09,219.69,8100.0,210.3072,210.3072,209.0857,209.6583,8100.0
2020-03-27 12:30:00,219.96,221.76,219.24,219.42,7325.0,209.916,211.6338,209.2288,209.4006,7325.0
2020-03-27 12:40:00,218.94,219.29,217.76,218.57,17214.0,208.9425,209.2766,207.8164,208.5894,17214.0
2020-03-27 12:50:00,218.36,219.41,218.21,219.41,7780.0,208.389,209.3911,208.2459,209.3911,7780.0
2020-03-27 13:00:00,219.52,220.28,216.68,217.04,8251.0,209.4961,210.2214,206.7857,207.1293,8251.0
2020-03-27 13:10:00,216.85,217.06,215.57,216.17,16717.0,206.948,207.1484,205.7264,206.299,16717.0
2020-03-27 13:20:00,216.15,218.53,216.15,217.38,16026.0,206.2799,208.5513,206.2799,207.4538,16026.0
2020-03-27 13:30:00,217.19,220.29,217.19,220.29,15761.0,207.2725,210.2309,207.2725,210.2309,15761.0
2020-03-27 13:40:00,220.46,220.98,219.52,220.22,9027.0,210.3931,210.8894,209.4961,210.1641,9027.0
2020-03-27 13:50:00,220.12,220.2,218.06,218.06,10758.0,210.0687,210.145,208.1027,208.1027,10758.0
2020-03-27 14:00:00,218.2,218.52,217.14,217.48,14247.0,208.2363,208.5417,207.2247,207.5492,14247.0
2020-03-27 14:10:00,217.4,219.47,217.39,219.08,13089.0,207.4729,209.4483,207.4633,209.0761,13089.0
2020-03-27 14:20:00,219.15,219.48,218.19,219.05,9542.0,209.143,209.4579,208.2268,209.0475,9542.0
2020-03-27 14:30:00,218.98,219.63,218.59,219.22,10738.0,208.9807,209.601,208.6085,209.2098,10738.0
2020-03-27 14:40:00,218.76,219.38,218.46,218.5,11574.0,208.7708,209.3624,208.4845,208.5226,11574.0
2020-03-27 14:50:00,217.89,220.29,217.86,220.28,12364.0,207.9405,210.2309,207.9119,210.2214,12364.0
2020-03-27 15:00:00,220.06,222.05,219.64,222.05,15695.0,210.0114,211.9105,209.6106,211.9105,15695.0
2020-03-27 15:10:00,222.13,223.63,222.13,223.63,24253.0,211.9869,213.4184,211.9869,213.4184,24253.0
2020-03-27 15:20:00,223.22,226.55,222.4,225.47,27260.0,213.0271,216.205,212.2445,215.1744,27260.0
2020-03-27 15:30:00,225.34,225.52,222.28,222.71,23567.0,215.0503,215.2221,212.13,212.5404,23567.0
2020-03-27 15:40:00,222.56,223.18,221.32,222.03,60181.0,212.3972,212.9889,211.2139,211.8914,60181.0
2020-03-27 15:50:00,221.79,222.26,219.53,220.37,143481.0,211.6624,212.1109,209.5056,210.3072,143481.0
2020-03-30 09:30:00,222.16,226.33,221.25,222.44,34740.0,212.0155,215.9951,211.1471,212.2827,34740.0
2020-03-30 09:40:00,223.89,223.98,221.13,222.27,14550.0,213.6665,213.7524,211.0325,212.1205,14550.0
2020-03-30 09:50:00,222.77,224.0,222.26,223.02,7563.0,212.5977,213.7715,212.1109,212.8362,7563.0
2020-03-30 10:00:00,223.41,224.57,222.42,224.11,11310.0,213.2084,214.3155,212.2636,213.8765,11310.0
2020-03-30 10:10:00,223.77,224.43,221.77,224.0,14518.0,213.552,214.1819,211.6433,213.7715,14518.0
2020-03-30 10:20:00,224.0,224.19,223.05,223.15,15001.0,213.7715,213.9528,212.8649,212.9603,15001.0
2020-03-30 10:30:00,223.51,225.82,223.0,224.85,8381.0,213.3039,215.5084,212.8171,214.5827,8381.0
2020-03-30 10:40:00,224.41,226.29,224.36,226.21,8441.0,214.1628,215.9569,214.115,215.8806,8441.0
2020-03-30 10:50:00,226.2,226.2,223.32,223.87,11246.0,215.871,215.871,213.1225,213.6474,11246.0
2020-03-30 11:00:00,223.99,224.62,222.73,224.0,16751.0,213.7619,214.3632,212.5595,213.7715,16751.0
2020-03-30 11:10:00,224.03,224.68,222.99,223.81,15304.0,213.8001,214.4204,212.8076,213.5902,15304.0
2020-03-30 11:20:00,223.86,224.18,221.25,223.1,18388.0,213.6379,213.9433,211.1471,212.9126,18388.0
2020-03-30 11:30:00,223.1,223.35,220.74,221.1,14895.0,212.9126,213.1512,210.6603,211.0039,14895.0
2020-03-30 11:40:00,221.77,221.89,219.36,220.87,14141.0,211.6433,211.7578,209.3434,210.7844,14141.0
2020-03-30 11:50:00,220.75,221.42,219.63,219.63,14679.0,210.6699,211.3093,209.601,209.601,14679.0
2020-03-30 12:00:00,220.03,220.92,219.37,220.92,8353.0,209.9828,210.8321,209.3529,210.8321,8353.0
2020-03-30 12:10:00,220.82,222.76,220.74,222.68,7310.0,210.7367,212.5881,210.6603,212.5118,7310.0
2020-03-30 12:20:00,222.57,222.58,221.76,222.35,10127.0,212.4068,212.4163,211.6338,212.1968,10127.0
2020-03-30 12:30:00,222.32,222.33,220.74,221.15,10914.0,212.1682,212.1777,210.6603,211.0516,10914.0
2020-03-30 12:40:00,221.26,221.3,220.49,221.2,6310.0,211.1566,211.1948,210.4218,211.0993,6310.0
2020-03-30 12:50:00,221.07,222.24,221.07,221.52,10331.0,210.9753,212.0919,210.9753,211.4047,10331.0
2020-03-30 13:00:00,221.56,221.7,220.93,221.09,5781.0,211.4429,211.5765,210.8417,210.9944,5781.0
2020-03-30 13:10:00,221.07,222.12,220.84,222.05,11108.0,210.9753,211.9773,210.7558,211.9105,11108.0
2020-03-30 13:20:00,222.05,223.43,221.84,222.96,19531.0,211.9105,213.2275,211.7101,212.779,19531.0
2020-03-30 13:30:00,222.93,222.93,221.6,222.25,5522.0,212.7503,212.7503,211.4811,212.1014,5522.0
2020-03-30 13:40:00,222.15,222.82,221.24,222.82,9800.0,212.006,212.6454,211.1375,212.6454,9800.0
2020-03-30 13:50:00,222.61,223.15,221.75,222.12,4620.0,212.445,212.9603,211.6242,211.9773,4620.0
2020-03-30 14:00:00,222.0,223.62,221.76,222.89,17589.0,211.8628,213.4088,211.6338,212.7122,17589.0
2020-03-30 14:10:00,222.72,222.96,221.46,221.62,7541.0,212.5499,212.779,211.3475,211.5002,7541.0
2020-03-30 14:20:00,221.46,223.0,221.18,223.0,8791.0,211.3475,212.8171,211.0803,212.8171,8791.0
2020-03-30 14:30:00,222.6,223.54,222.23,222.86,10403.0,212.4354,213.3325,212.0823,212.6835,10403.0
2020-03-30 14:40:00,222.65,224.19,222.42,222.42,8231.0,212.4831,213.9528,212.2636,212.2636,8231.0
2020-03-30 14:50:00,222.52,223.16,222.35,222.8,9089.0,212.3591,212.9698,212.1968,212.6263,9089.0
2020-03-30 15:00:00,222.89,223.79,222.79,223.21,9842.0,212.7122,213.5711,212.6167,213.0176,9842.0
2020-03-30 15:10:00,222.96,224.13,222.25,222.61,16233.0,212.779,213.8956,212.1014,212.445,16233.0
2020-03-30 15:20:00,222.62,222.75,218.3,219.48,19421.0,212.4545,212.5786,208.3318,209.4579,19421.0
2020-03-30 15:30:00,219.68,221.15,218.88,220.62,23180.0,209.6488,211.0516,208.8853,210.5458,23180.0
2020-03-30 15:40:00,220.75,223.23,220.67,222.32,26070.0,210.6699,213.0366,210.5935,212.1682,26070.0
2020-03-30 15:50:00,222.32,223.49,220.9,222.38,118641.0,212.1682,213.2848,210.813,212.2255,118641.0
2020-03-31 09:30:00,218.31,221.98,215.8,216.91,41828.0,208.3413,211.8437,205.9459,207.0052,41828.0
2020-03-31 09:40:00,217.47,217.47,214.6,214.6,8673.0,207.5397,207.5397,204.8007,204.8007,8673.0
2020-03-31 09:50:00,214.14,217.58,214.14,216.69,10384.0,204.3617,207.6446,204.3617,206.7953,10384.0
2020-03-31 10:00:00,217.02,217.14,213.85,215.17,14968.0,207.1102,207.2247,204.085,205.3447,14968.0
2020-03-31 10:10:00,215.26,218.81,215.26,217.49,22334.0,205.4306,208.8185,205.4306,207.5588,22334.0
2020-03-31 10:20:00,217.64,218.32,216.27,216.28,15080.0,207.7019,208.3509,206.3945,206.404,15080.0
2020-03-31 10:30:00,216.43,219.62,216.38,219.17,83152.0,206.5472,209.5915,206.4994,209.162,83152.0
2020-03-31 10:40:00,219.21,219.25,217.35,218.03,10868.0,209.2002,209.2384,207.4251,208.0741,10868.0
2020-03-31 10:50:00,217.89,218.3,216.53,216.53,11572.0,207.9405,208.3318,206.6426,206.6426,11572.0
2020-03-31 11:00:00,216.38,218.15,215.84,218.12,49428.0,206.4994,208.1886,205.9841,208.16,49428.0
2020-03-31 11:10:00,218.52,221.79,218.47,218.92,21423.0,208.5417,211.6624,208.494,208.9235,21423.0
2020-03-31 11:20:00,218.98,218.98,217.05,218.59,8343.0,208.9807,208.9807,207.1388,208.6085,8343.0
2020-03-31 11:30:00,218.71,219.45,217.96,218.19,4854.0,208.723,209.4293,208.0073,208.2268,4854.0
2020-03-31 11:40:00,218.33,218.78,217.47,218.09,18586.0,208.3604,208.7898,207.5397,208.1314,18586.0
2020-03-31 11:50:00,218.11,218.46,216.7,217.88,11754.0,208.1504,208.4845,206.8048,207.9309,11754.0
2020-03-31 12:00:00,217.55,217.74,216.09,217.71,9369.0,207.616,207.7973,206.2227,207.7687,9369.0
2020-03-31 12:10:00,217.81,218.56,216.96,216.97,7631.0,207.8641,208.5799,207.053,207.0625,7631.0
2020-03-31 12:20:00,216.92,217.24,215.46,216.79,7993.0,207.0148,207.3202,205.6214,206.8907,7993.0
2020-03-31 12:30:00,216.5,216.5,213.35,213.75,17425.0,206.614,206.614,203.6078,203.9895,17425.0
2020-03-31 12:40:00,214.34,215.31,214.09,214.83,18403.0,204.5526,205.4783,204.314,205.0202,18403.0
2020-03-31 12:50:00,214.92,215.76,214.33,214.48,5037.0,205.1061,205.9077,204.543,204.6862,5037.0
2020-03-31 13:00:00,214.45,215.72,214.02,214.77,9911.0,204.6576,205.8696,204.2472,204.963,9911.0
2020-03-31 13:10:00,214.7,214.82,212.75,213.27,14907.0,204.8962,205.0107,203.0352,203.5315,14907.0
2020-03-31 13:20:00,212.97,213.56,212.25,212.58,15173.0,203.2451,203.8082,202.558,202.873,15173.0
2020-03-31 13:30:00,212.91,214.03,212.05,213.7,10108.0,203.1879,204.2567,202.3672,203.9418,10108.0
2020-03-31 13:40:00,213.92,215.44,213.74,215.44,9048.0,204.1518,205.6024,203.98,205.6024,9048.0
2020-03-31 13:50:00,215.19,216.57,214.39,216.18,10753.0,205.3638,206.6808,204.6003,206.3086,10753.0
2020-03-31 14:00:00,216.18,216.18,214.65,215.28,8259.0,206.3086,206.3086,204.8484,205.4497,8259.0
2020-03-31 14:10:00,214.94,215.1,213.51,214.39,7774.0,205.1252,205.2779,203.7605,204.6003,7774.0
2020-03-31 14:20:00,214.37,214.98,213.69,214.94,11301.0,204.5812,205.1634,203.9323,205.1252,11301.0
2020-03-31 14:30:00,214.77,215.14,214.1,214.97,10037.0,204.963,205.3161,204.3236,205.1538,10037.0
2020-03-31 14:40:00,214.97,215.18,213.84,214.42,13826.0,205.1538,205.3542,204.0754,204.6289,13826.0
2020-03-31 14:50:00,214.64,215.54,214.57,215.07,17673.0,204.8389,205.6978,204.7721,205.2493,17673.0
2020-03-31 15:00:00,215.4,215.76,213.57,214.25,13600.0,205.5642,205.9077,203.8178,204.4667,13600.0
2020-03-31 15:10:00,213.89,213.96,211.92,212.13,15482.0,204.1231,204.1899,202.2431,202.4435,15482.0
2020-03-31 15:20:00,212.08,212.58,211.49,212.08,14794.0,202.3958,202.873,201.8327,202.3958,14794.0
2020-03-31 15:30:00,212.36,213.92,212.09,213.58,18550.0,202.663,204.1518,202.4053,203.8273,18550.0
2020-03-31 15:40:00,213.6,214.39,211.12,211.13,32561.0,203.8464,204.6003,201.4796,201.4892,32561.0
2020-03-31 15:50:00,211.4,213.25,210.76,211.78,114649.0,201.7468,203.5124,201.1361,202.1095,114649.0
2020-04-01 09:30:00,201.93,202.67,199.33,202.36,40789.0,192.7093,193.4155,190.228,193.1196,40789.0
2020-04-01 09:40:00,202.35,203.74,201.82,203.06,23762.0,193.1101,194.4366,192.6043,193.7877,23762.0
2020-04-01 09:50:00,203.42,204.52,202.61,203.61,26979.0,194.1312,195.181,193.3582,194.3126,26979.0
2020-04-01 10:00:00,204.06,204.41,202.34,203.2,60473.0,194.742,195.076,193.1005,193.9213,60473.0
2020-04-01 10:10:00,203.41,204.61,203.17,203.18,16592.0,194.1217,195.2669,193.8926,193.9022,16592.0
2020-04-01 10:20:00,203.44,204.5,203.08,203.25,23678.0,194.1503,195.1619,193.8068,193.969,23678.0
2020-04-01 10:30:00,203.07,206.38,203.03,206.03,40813.0,193.7972,196.9561,193.759,196.6221,40813.0
2020-04-01 10:40:00,205.97,206.75,205.42,206.44,19368.0,196.5648,197.3092,196.0399,197.0133,19368.0
2020-04-01 10:50:00,206.03,206.56,205.09,205.89,14216.0,196.6221,197.1278,195.725,196.4884,14216.0
2020-04-01 11:00:00,205.88,206.72,205.63,206.41,18593.0,196.4789,197.2805,196.2403,196.9847,18593.0
2020-04-01 11:10:00,206.74,207.31,205.65,205.9,17763.0,197.2996,197.8436,196.2594,196.498,17763.0
2020-04-01 11:20:00,205.78,206.55,204.84,205.52,20660.0,196.3835,197.1183,195.4864,196.1353,20660.0
2020-04-01 11:30:00,205.52,206.05,204.62,204.62,21721.0,196.1353,196.6411,195.2764,195.2764,21721.0
2020-04-01 11:40:00,204.67,204.67,202.47,203.17,16890.0,195.3242,195.3242,193.2246,193.8926,16890.0
2020-04-01 11:50:00,203.14,203.27,201.87,202.13,18104.0,193.864,193.9881,192.652,192.9001,18104.0
2020-04-01 12:00:00,202.15,202.66,201.32,201.32,14070.0,192.9192,193.4059,192.1271,192.1271,14070.0
2020-04-01 12:10:00,201.87,202.54,201.64,201.77,8482.0,192.652,193.2914,192.4325,192.5566,8482.0
2020-04-01 12:20:00,201.79,202.4,201.32,201.45,12107.0,192.5757,193.1578,192.1271,192.2512,12107.0
2020-04-01 12:30:00,201.52,202.24,200.71,200.77,8049.0,192.318,193.0051,191.545,191.6022,8049.0
2020-04-01 12:40:00,201.01,201.63,199.7,199.7,11854.0,191.8313,192.423,190.5811,190.5811,11854.0
2020-04-01 12:50:00,200.09,200.91,200.0,200.29,9159.0,190.9533,191.7358,190.8674,191.1442,9159.0
2020-04-01 13:00:00,199.92,201.09,199.62,200.54,12753.0,190.7911,191.9076,190.5048,191.3827,12753.0
2020-04-01 13:10:00,200.26,200.26,199.64,199.88,7253.0,191.1155,191.1155,190.5238,190.7529,7253.0
2020-04-01 13:20:00,200.0,201.2,199.99,200.78,10005.0,190.8674,192.0126,190.8579,191.6118,10005.0
2020-04-01 13:30:00,200.73,200.94,199.79,200.05,14777.0,191.5641,191.7645,190.667,190.9151,14777.0
2020-04-01 13:40:00,200.21,200.61,199.67,200.01,11967.0,191.0678,191.4495,190.5525,190.8769,11967.0
2020-04-01 13:50:00,199.73,201.33,199.73,200.72,9617.0,190.6097,192.1367,190.6097,191.5545,9617.0
2020-04-01 14:00:00,200.78,200.9,199.83,199.94,19189.0,191.6118,191.7263,190.7052,190.8101,19189.0
2020-04-01 14:10:00,200.08,200.15,199.06,199.75,13625.0,190.9437,191.0105,189.9703,190.6288,13625.0
2020-04-01 14:20:00,200.1,200.23,199.02,200.0,14494.0,190.9628,191.0869,189.9321,190.8674,14494.0
2020-04-01 14:30:00,199.69,200.3,199.14,200.09,10841.0,190.5716,191.1537,190.0467,190.9533,10841.0
2020-04-01 14:40:00,200.06,200.25,199.59,199.59,17892.0,190.9247,191.106,190.4761,190.4761,17892.0
2020-04-01 14:50:00,199.68,200.16,198.4,198.67,28144.0,190.562,191.0201,189.3405,189.5981,28144.0
2020-04-01 15:00:00,198.71,199.32,198.35,198.55,22044.0,189.6363,190.2184,189.2927,189.4836,22044.0
2020-04-01 15:10:00,198.46,199.01,198.15,199.01,16355.0,189.3977,189.9226,189.1019,189.9226,16355.0
2020-04-01 15:20:00,199.08,199.08,197.56,197.78,20588.0,189.9894,189.9894,188.5388,188.7488,20588.0
2020-04-01 15:30:00,197.88,198.81,196.67,196.97,40278.0,188.8442,189.7317,187.6895,187.9758,40278.0
2020-04-01 15:40:00,196.91,198.0,196.39,197.24,61745.0,187.9185,188.9587,187.4222,188.2334,61745.0
2020-04-01 15:50:00,197.12,198.04,195.7,197.56,146557.0,188.1189,188.9969,186.7637,188.5388,146557.0
2020-04-02 09:30:00,195.4,198.37,192.0,195.99,27176.0,186.4774,189.3118,183.2327,187.0405,27176.0
2020-04-02 09:40:00,195.57,196.76,192.63,193.47,18628.0,186.6397,187.7753,183.8339,184.6356,18628.0
2020-04-02 09:50:00,194.2,196.43,193.8,196.38,7390.0,185.3322,187.4604,184.9505,187.4127,7390.0
2020-04-02 10:00:00,196.41,197.42,194.87,197.04,10908.0,187.4413,188.4052,185.9716,188.0426,10908.0
2020-04-02 10:10:00,197.47,198.05,195.62,197.54,26039.0,188.4529,189.0064,186.6874,188.5197,26039.0
2020-04-02 10:20:00,197.67,198.24,196.94,197.98,8803.0,188.6438,189.1878,187.9471,188.9396,8803.0
2020-04-02 10:30:00,199.26,201.97,197.94,201.94,18894.0,190.1612,192.7474,188.9015,192.7188,18894.0
2020-04-02 10:40:00,201.56,201.56,199.31,199.52,14665.0,192.3562,192.3562,190.2089,190.4093,14665.0
2020-04-02 10:50:00,199.83,201.01,198.88,200.08,100298.0,190.7052,191.8313,189.7985,190.9437,100298.0
2020-04-02 11:00:00,200.0,200.71,199.52,200.12,16321.0,190.8674,191.545,190.4093,190.9819,16321.0
2020-04-02 11:10:00,199.85,201.44,199.16,200.87,10693.0,190.7242,192.2416,190.0658,191.6977,10693.0
2020-04-02 11:20:00,200.56,201.28,199.57,200.59,21653.0,191.4018,192.089,190.457,191.4305,21653.0
2020-04-02 11:30:00,200.78,201.32,199.39,199.99,18096.0,191.6118,192.1271,190.2853,190.8579,18096.0
2020-04-02 11:40:00,200.23,201.24,200.11,200.55,17508.0,191.0869,192.0508,190.9724,191.3923,17508.0
2020-04-02 11:50:00,200.83,201.18,200.08,200.72,15393.0,191.6595,191.9935,190.9437,191.5545,15393.0
2020-04-02 12:00:00,200.8,201.15,200.02,200.02,16820.0,191.6309,191.9649,190.8865,190.8865,16820.0
2020-04-02 12:10:00,200.02,201.47,199.38,201.07,15205.0,190.8865,192.2703,190.2757,191.8885,15205.0
2020-04-02 12:20:00,200.97,201.15,200.02,200.54,5270.0,191.7931,191.9649,190.8865,191.3827,5270.0
2020-04-02 12:30:00,200.73,201.28,200.26,200.91,5931.0,191.5641,192.089,191.1155,191.7358,5931.0
2020-04-02 12:40:00,200.83,201.79,200.82,201.5,5745.0,191.6595,192.5757,191.65,192.2989,5745.0
2020-04-02 12:50:00,201.74,202.22,201.15,201.69,3600.0,192.5279,192.986,191.9649,192.4802,3600.0
2020-04-02 13:00:00,201.39,202.87,201.38,202.01,7738.0,192.1939,193.6063,192.1844,192.7856,7738.0
2020-04-02 13:10:00,201.81,201.88,200.49,200.49,7075.0,192.5947,192.6616,191.335,191.335,7075.0
2020-04-02 13:20:00,200.02,201.59,199.58,200.31,4605.0,190.8865,192.3848,190.4666,191.1632,4605.0
2020-04-02 13:30:00,200.44,200.91,199.38,200.15,7569.0,191.2873,191.7358,190.2757,191.0105,7569.0
2020-04-02 13:40:00,200.03,201.04,199.86,200.43,5358.0,190.896,191.8599,190.7338,191.2778,5358.0
2020-04-02 13:50:00,200.08,201.36,200.05,200.96,4572.0,190.9437,192.1653,190.9151,191.7836,4572.0
2020-04-02 14:00:00,200.88,200.88,198.51,198.51,5879.0,191.7072,191.7072,189.4454,189.4454,5879.0
2020-04-02 14:10:00,198.62,200.23,198.42,199.5,5405.0,189.5504,191.0869,189.3595,190.3902,5405.0
2020-04-02 14:20:00,198.71,200.21,198.71,200.16,5820.0,189.6363,191.0678,189.6363,191.0201,5820.0
2020-04-02 14:30:00,200.14,200.97,199.48,200.27,6184.0,191.001,191.7931,190.3711,191.1251,6184.0
2020-04-02 14:40:00,199.97,200.98,199.62,200.2,7610.0,190.8388,191.8026,190.5048,191.0583,7610.0
2020-04-02 14:50:00,200.19,201.99,199.81,201.92,9650.0,191.0487,192.7665,190.6861,192.6997,9650.0
2020-04-02 15:00:00,202.43,203.98,201.72,203.48,20570.0,193.1864,194.6657,192.5089,194.1885,20570.0
2020-04-02 15:10:00,203.81,204.97,203.1,204.97,21633.0,194.5034,195.6105,193.8258,195.6105,21633.0
2020-04-02 15:20:00,204.96,205.35,203.83,204.72,21389.0,195.6009,195.9731,194.5225,195.3719,21389.0
2020-04-02 15:30:00,204.96,205.35,203.07,203.44,19718.0,195.6009,195.9731,193.7972,194.1503,19718.0
2020-04-02 15:40:00,203.27,205.26,203.26,203.64,18511.0,193.9881,195.8872,193.9785,194.3412,18511.0
2020-04-02 15:50:00,204.05,206.97,204.01,206.45,83004.0,194.7325,197.5191,194.6943,197.0229,83004.0
2020-04-03 09:30:00,203.01,206.71,202.98,206.39,23006.0,193.74,197.271,193.7113,196.9656,23006.0
2020-04-03 09:40:00,206.16,206.78,204.15,204.16,8540.0,196.7461,197.3378,194.8279,194.8374,8540.0
2020-04-03 09:50:00,204.13,207.56,203.02,207.29,20427.0,194.8088,198.0822,193.7495,197.8245,20427.0
2020-04-03 10:00:00,206.65,207.24,204.48,206.41,20741.0,197.2137,197.7768,195.1428,196.9847,20741.0
2020-04-03 10:10:00,206.06,206.3,205.12,205.69,11903.0,196.6507,196.8797,195.7536,196.2976,11903.0
2020-04-03 10:20:00,205.42,206.33,205.26,206.06,26372.0,196.0399,196.9084,195.8872,196.6507,26372.0
2020-04-03 10:30:00,206.06,206.98,205.28,205.87,17513.0,196.6507,197.5287,195.9063,196.4694,17513.0
2020-04-03 10:40:00,206.2,207.18,205.38,206.78,23847.0,196.7843,197.7195,196.0017,197.3378,23847.0
2020-04-03 10:50:00,206.71,208.37,206.13,208.37,21160.0,197.271,198.8552,196.7175,198.8552,21160.0
2020-04-03 11:00:00,208.26,210.26,208.25,209.64,40779.0,198.7502,200.6589,198.7407,200.0672,40779.0
2020-04-03 11:10:00,209.7,209.96,208.01,208.23,10875.0,200.1245,200.3726,198.5116,198.7216,10875.0
2020-04-03 11:20:00,208.35,208.44,206.9,208.04,12047.0,198.8361,198.922,197.4523,198.5403,12047.0
2020-04-03 11:30:00,207.98,208.43,207.25,207.81,13962.0,198.483,198.9125,197.7863,198.3208,13962.0
2020-04-03 11:40:00,207.48,207.71,206.55,207.02,16556.0,198.0058,198.2253,197.1183,197.5668,16556.0
2020-04-03 11:50:00,206.9,207.18,206.18,206.64,8617.0,197.4523,197.7195,196.7652,197.2042,8617.0
2020-04-03 12:00:00,206.51,206.84,205.12,205.56,8278.0,197.0801,197.3951,195.7536,196.1735,8278.0
2020-04-03 12:10:00,205.45,205.56,204.93,204.95,10329.0,196.0685,196.1735,195.5723,195.5914,10329.0
2020-04-03 12:20:00,204.84,205.47,204.69,205.43,9645.0,195.4864,196.0876,195.3432,196.0494,9645.0
2020-04-03 12:30:00,206.02,206.67,205.09,206.67,13611.0,196.6125,197.2328,195.725,197.2328,13611.0
2020-04-03 12:40:00,206.59,207.11,205.83,205.83,8528.0,197.1565,197.6527,196.4312,196.4312,8528.0
2020-04-03 12:50:00,206.07,206.66,205.91,206.39,6209.0,196.6602,197.2233,196.5075,196.9656,6209.0
2020-04-03 13:00:00,206.41,207.24,205.89,207.09,6561.0,196.9847,197.7768,196.4884,197.6336,6561.0
2020-04-03 13:10:00,206.97,207.17,206.08,207.17,7961.0,197.5191,197.71,196.6698,197.71,7961.0
2020-04-03 13:20:00,206.97,207.1,205.11,205.12,7652.0,197.5191,197.6432,195.7441,195.7536,7652.0
2020-04-03 13:30:00,205.07,205.75,204.76,205.25,10359.0,195.7059,196.3548,195.41,195.8777,10359.0
2020-04-03 13:40:00,204.94,205.71,204.72,205.37,6503.0,195.5818,196.3167,195.3719,195.9922,6503.0
2020-04-03 13:50:00,205.97,205.99,204.72,205.22,6955.0,196.5648,196.5839,195.3719,195.849,6955.0
2020-04-03 14:00:00,205.03,205.46,204.46,204.72,8131.0,195.6677,196.0781,195.1237,195.3719,8131.0
2020-04-03 14:10:00,204.52,204.7,204.0,204.33,8899.0,195.181,195.3528,194.6847,194.9997,8899.0
2020-04-03 14:20:00,203.92,205.3,203.92,205.09,17836.0,194.6084,195.9254,194.6084,195.725,17836.0
2020-04-03 14:30:00,204.94,205.62,204.65,205.22,8199.0,195.5818,196.2308,195.3051,195.849,8199.0
2020-04-03 14:40:00,205.09,205.53,204.58,205.47,9258.0,195.725,196.1449,195.2383,196.0876,9258.0
2020-04-03 14:50:00,205.55,206.86,205.55,206.7,10426.0,196.164,197.4142,196.164,197.2615,10426.0
2020-04-03 15:00:00,207.02,207.21,205.58,205.59,10910.0,197.5668,197.7482,196.1926,196.2021,10910.0
2020-04-03 15:10:00,205.57,207.7,205.12,206.72,9925.0,196.1831,198.2158,195.7536,197.2805,9925.0
2020-04-03 15:20:00,206.7,207.21,206.25,207.09,10832.0,197.2615,197.7482,196.832,197.6336,10832.0
2020-04-03 15:30:00,206.86,207.73,206.29,206.44,17518.0,197.4142,198.2444,196.8702,197.0133,17518.0
2020-04-03 15:40:00,206.47,208.3,205.81,207.33,28076.0,197.042,198.7884,196.4121,197.8627,28076.0
2020-04-03 15:50:00,207.64,210.19,207.64,208.73,111334.0,198.1585,200.5921,198.1585,199.1988,111334.0
2020-04-06 09:30:00,219.45,222.48,218.51,220.52,57264.0,209.4293,212.3209,208.5322,210.4504,57264.0
2020-04-06 09:40:00,220.63,221.91,220.37,220.69,50706.0,210.5554,211.7769,210.3072,210.6126,50706.0
2020-04-06 09:50:00,220.76,220.98,218.91,220.37,34642.0,210.6794,210.8894,208.9139,210.3072,34642.0
2020-04-06 10:00:00,220.29,221.53,219.93,220.4,22842.0,210.2309,211.4143,209.8873,210.3359,22842.0
2020-04-06 10:10:00,220.24,220.25,218.46,218.98,18240.0,210.1832,210.1927,208.4845,208.9807,18240.0
2020-04-06 10:20:00,219.21,219.45,217.52,217.88,72023.0,209.2002,209.4293,207.5874,207.9309,72023.0
2020-04-06 10:30:00,218.13,219.05,217.44,219.05,27488.0,208.1695,209.0475,207.511,209.0475,27488.0
2020-04-06 10:40:00,218.95,219.27,218.49,218.58,8052.0,208.9521,209.2575,208.5131,208.599,8052.0
2020-04-06 10:50:00,218.63,219.42,218.44,218.44,7230.0,208.6467,209.4006,208.4654,208.4654,7230.0
2020-04-06 11:00:00,218.74,219.76,218.34,219.53,20398.0,208.7517,209.7251,208.3699,209.5056,20398.0
2020-04-06 11:10:00,219.44,219.91,218.5,218.5,12265.0,209.4197,209.8682,208.5226,208.5226,12265.0
2020-04-06 11:20:00,218.56,219.27,218.1,219.25,8352.0,208.5799,209.2575,208.1409,209.2384,8352.0
2020-04-06 11:30:00,219.07,219.25,218.01,218.2,14268.0,209.0666,209.2384,208.055,208.2363,14268.0
2020-04-06 11:40:00,218.25,219.51,218.11,219.02,64245.0,208.284,209.4865,208.1504,209.0189,64245.0
2020-04-06 11:50:00,218.99,219.21,218.21,218.78,19300.0,208.9903,209.2002,208.2459,208.7898,19300.0
2020-04-06 12:00:00,219.02,219.55,218.74,219.29,11326.0,209.0189,209.5247,208.7517,209.2766,11326.0
2020-04-06 12:10:00,219.47,219.91,219.04,219.76,11203.0,209.4483,209.8682,209.038,209.7251,11203.0
2020-04-06 12:20:00,219.96,221.18,219.88,220.76,10377.0,209.916,211.0803,209.8396,210.6794,10377.0
2020-04-06 12:30:00,220.81,221.59,220.81,221.36,8237.0,210.7272,211.4715,210.7272,211.252,8237.0
2020-04-06 12:40:00,221.55,221.58,221.13,221.34,4800.0,211.4334,211.462,211.0325,211.233,4800.0
2020-04-06 12:50:00,221.34,222.46,221.08,222.46,11612.0,211.233,212.3018,210.9848,212.3018,11612.0
2020-04-06 13:00:00,222.55,222.77,222.0,222.18,7481.0,212.3877,212.5977,211.8628,212.0346,7481.0
2020-04-06 13:10:00,222.38,222.41,221.06,221.55,10350.0,212.2255,212.2541,210.9657,211.4334,10350.0
2020-04-06 13:20:00,221.47,221.9,221.37,221.45,10390.0,211.357,211.7674,211.2616,211.3379,10390.0
2020-04-06 13:30:00,221.46,222.14,221.37,221.96,13186.0,211.3475,211.9964,211.2616,211.8246,13186.0
2020-04-06 13:40:00,222.04,223.41,221.95,223.32,9500.0,211.901,213.2084,211.8151,213.1225,9500.0
2020-04-06 13:50:00,223.44,223.81,223.2,223.48,10553.0,213.2371,213.5902,213.008,213.2752,10553.0
2020-04-06 14:00:00,223.45,223.64,222.84,222.94,12211.0,213.2466,213.4279,212.6645,212.7599,12211.0
2020-04-06 14:10:00,222.8,222.94,222.15,222.47,10898.0,212.6263,212.7599,212.006,212.3114,10898.0
2020-04-06 14:20:00,222.53,223.26,222.2,222.97,11914.0,212.3686,213.0653,212.0537,212.7885,11914.0
2020-04-06 14:30:00,222.94,223.67,222.84,223.31,16700.0,212.7599,213.4566,212.6645,213.113,16700.0
2020-04-06 14:40:00,223.43,223.58,222.83,223.17,9744.0,213.2275,213.3707,212.6549,212.9794,9744.0
2020-04-06 14:50:00,223.05,223.59,222.99,223.24,10393.0,212.8649,213.3802,212.8076,213.0462,10393.0
2020-04-06 15:00:00,223.11,224.16,222.63,223.76,14825.0,212.9221,213.9242,212.464,213.5424,14825.0
2020-04-06 15:10:00,224.04,224.23,223.54,223.81,14272.0,213.8097,213.991,213.3325,213.5902,14272.0
2020-04-06 15:20:00,223.66,225.17,223.59,225.05,24514.0,213.447,214.8881,213.3802,214.7735,24514.0
2020-04-06 15:30:00,225.03,225.56,224.54,225.28,20811.0,214.7545,215.2603,214.2868,214.993,20811.0
2020-04-06 15:40:00,225.42,226.64,225.25,226.51,38040.0,215.1266,216.2909,214.9644,216.1669,38040.0
2020-04-06 15:50:00,227.0,231.48,226.7,229.38,173704.0,216.6345,220.9099,216.3482,218.9058,173704.0
2020-04-07 09:30:00,238.28,239.98,234.12,234.12,79885.0,227.3994,229.0218,223.4294,223.4294,79885.0
2020-04-07 09:40:00,234.21,235.26,233.7,234.3,16492.0,223.5153,224.5173,223.0286,223.6012,16492.0
2020-04-07 09:50:00,234.6,236.31,233.91,235.53,10296.0,223.8875,225.5194,223.229,224.775,10296.0
2020-04-07 10:00:00,235.53,236.19,234.14,234.63,7312.0,224.775,225.4049,223.4485,223.9161,7312.0
2020-04-07 10:10:00,234.22,234.22,231.09,233.11,28817.0,223.5248,223.5248,220.5377,222.4655,28817.0
2020-04-07 10:20:00,233.34,234.01,231.64,233.01,11111.0,222.685,223.3244,221.0626,222.3701,11111.0
2020-04-07 10:30:00,232.52,233.98,232.0,233.23,13593.0,221.9024,223.2958,221.4062,222.58,13593.0
2020-04-07 10:40:00,233.18,233.18,230.09,230.09,12534.0,222.5323,222.5323,219.5834,219.5834,12534.0
2020-04-07 10:50:00,230.62,232.96,230.42,231.87,11445.0,220.0892,222.3223,219.8983,221.2821,11445.0
2020-04-07 11:00:00,232.17,234.09,231.46,233.52,13910.0,221.5684,223.4007,220.8908,222.8568,13910.0
2020-04-07 11:10:00,233.79,234.56,232.77,233.65,8833.0,223.1144,223.8493,222.141,222.9808,8833.0
2020-04-07 11:20:00,233.58,234.27,232.38,234.25,7682.0,222.914,223.5725,221.7688,223.5534,7682.0
2020-04-07 11:30:00,233.91,235.14,233.91,234.81,9605.0,223.229,224.4028,223.229,224.0879,9605.0
2020-04-07 11:40:00,235.31,235.79,234.4,235.0,11048.0,224.565,225.0231,223.6966,224.2692,11048.0
2020-04-07 11:50:00,234.82,234.85,233.83,234.07,10252.0,224.0974,224.126,223.1526,223.3817,10252.0
2020-04-07 12:00:00,234.17,235.9,234.09,235.63,11983.0,223.4771,225.1281,223.4007,224.8704,11983.0
2020-04-07 12:10:00,235.6,236.75,235.06,236.65,16394.0,224.8418,225.9393,224.3265,225.8438,16394.0
2020-04-07 12:20:00,236.57,236.78,235.32,235.6,7539.0,225.7675,225.9679,224.5746,224.8418,7539.0
2020-04-07 12:30:00,235.59,235.6,234.73,235.19,7692.0,224.8323,224.8418,224.0115,224.4505,7692.0
2020-04-07 12:40:00,234.96,236.46,234.95,236.14,10822.0,224.231,225.6625,224.2215,225.3571,10822.0
2020-04-07 12:50:00,236.2,236.2,235.2,235.48,5526.0,225.4144,225.4144,224.4601,224.7273,5526.0
2020-04-07 13:00:00,235.92,236.59,235.62,235.68,9420.0,225.1472,225.7866,224.8609,224.9181,9420.0
2020-04-07 13:10:00,235.87,236.48,234.88,234.91,8952.0,225.0995,225.6816,224.1547,224.1833,8952.0
2020-04-07 13:20:00,235.09,235.44,234.32,235.44,10762.0,224.3551,224.6891,223.6202,224.6891,10762.0
2020-04-07 13:30:00,235.37,235.6,234.45,234.88,12384.0,224.6223,224.8418,223.7443,224.1547,12384.0
2020-04-07 13:40:00,234.9,235.17,233.89,234.06,11134.0,224.1738,224.4314,223.2099,223.3721,11134.0
2020-04-07 13:50:00,234.0,234.35,233.61,233.62,13277.0,223.3149,223.6489,222.9427,222.9522,13277.0
2020-04-07 14:00:00,233.64,233.9,232.38,232.65,10913.0,222.9713,223.2194,221.7688,222.0265,10913.0
2020-04-07 14:10:00,232.62,233.46,232.48,232.63,9596.0,221.9979,222.7995,221.8643,222.0074,9596.0
2020-04-07 14:20:00,232.59,234.05,232.47,233.26,9910.0,221.9692,223.3626,221.8547,222.6086,9910.0
2020-04-07 14:30:00,233.05,233.42,232.49,232.51,10961.0,222.4082,222.7613,221.8738,221.8929,10961.0
2020-04-07 14:40:00,232.48,232.48,231.36,231.5,11169.0,221.8643,221.8643,220.7954,220.929,11169.0
2020-04-07 14:50:00,231.5,231.87,230.42,231.73,11952.0,220.929,221.2821,219.8983,221.1485,11952.0
2020-04-07 15:00:00,231.84,233.4,231.84,232.98,12879.0,221.2535,222.7423,221.2535,222.3414,12879.0
2020-04-07 15:10:00,232.98,233.9,231.56,231.74,6834.0,222.3414,223.2194,220.9863,221.1581,6834.0
2020-04-07 15:20:00,231.49,232.62,230.78,231.38,17859.0,220.9195,221.9979,220.2419,220.8145,17859.0
2020-04-07 15:30:00,231.58,232.64,230.79,232.43,24341.0,221.0054,222.017,220.2514,221.8165,24341.0
2020-04-07 15:40:00,232.13,233.02,231.39,233.02,26374.0,221.5302,222.3796,220.824,222.3796,26374.0
2020-04-07 15:50:00,232.5,232.51,228.67,228.72,88020.0,221.8834,221.8929,218.2282,218.276,88020.0
2020-04-08 09:30:00,232.9,234.09,231.45,233.71,22721.0,222.2651,223.4007,220.8813,223.0381,22721.0
2020-04-08 09:40:00,233.45,234.36,229.39,230.9,20845.0,222.79,223.6584,218.9154,220.3564,20845.0
2020-04-08 09:50:00,230.62,231.22,228.36,228.5,24850.0,220.0892,220.6618,217.9324,218.066,24850.0
2020-04-08 10:00:00,229.01,229.39,226.72,227.18,14110.0,218.5527,218.9154,216.3673,216.8063,14110.0
2020-04-08 10:10:00,227.1,228.57,227.1,228.2,40814.0,216.7299,218.1328,216.7299,217.7797,40814.0
2020-04-08 10:20:00,228.0,228.0,226.36,226.44,10496.0,217.5888,217.5888,216.0237,216.1001,10496.0
2020-04-08 10:30:00,226.43,226.96,225.32,226.84,17356.0,216.0905,216.5963,215.0312,216.4818,17356.0
2020-04-08 10:40:00,227.0,227.43,225.64,226.7,7206.0,216.6345,217.0449,215.3366,216.3482,7206.0
2020-04-08 10:50:00,226.7,227.39,225.86,227.0,17204.0,216.3482,217.0067,215.5466,216.6345,17204.0
2020-04-08 11:00:00,226.98,227.5,226.55,227.19,8827.0,216.6154,217.1117,216.205,216.8158,8827.0
2020-04-08 11:10:00,227.2,228.47,227.05,228.08,14381.0,216.8254,218.0374,216.6822,217.6652,14381.0
2020-04-08 11:20:00,228.32,229.0,228.07,228.45,16812.0,217.8942,218.5432,217.6556,218.0183,16812.0
2020-04-08 11:30:00,228.48,229.6,228.16,229.56,7098.0,218.0469,219.1158,217.7415,219.0776,7098.0
2020-04-08 11:40:00,229.63,229.63,228.76,229.19,7630.0,219.1444,219.1444,218.3141,218.7245,7630.0
2020-04-08 11:50:00,228.95,229.5,228.44,228.47,5894.0,218.4955,219.0203,218.0087,218.0374,5894.0
2020-04-08 12:00:00,228.59,228.93,227.82,228.43,6941.0,218.1519,218.4764,217.4171,217.9992,6941.0
2020-04-08 12:10:00,228.21,229.16,227.76,229.02,5654.0,217.7892,218.6959,217.3598,218.5623,5654.0
2020-04-08 12:20:00,228.79,229.25,228.43,228.64,6191.0,218.3428,218.7818,217.9992,218.1996,6191.0
2020-04-08 12:30:00,228.47,228.75,227.39,228.46,12693.0,218.0374,218.3046,217.0067,218.0278,12693.0
2020-04-08 12:40:00,228.38,228.85,227.27,227.51,7450.0,217.9515,218.4,216.8922,217.1212,7450.0
2020-04-08 12:50:00,227.55,227.67,226.72,226.92,9920.0,217.1594,217.2739,216.3673,216.5582,9920.0
2020-04-08 13:00:00,226.97,227.3,226.35,226.7,8769.0,216.6059,216.9208,216.0142,216.3482,8769.0
2020-04-08 13:10:00,226.66,227.2,226.54,227.2,5389.0,216.31,216.8254,216.1955,216.8254,5389.0
2020-04-08 13:20:00,227.09,227.45,226.47,226.48,7411.0,216.7204,217.0639,216.1287,216.1382,7411.0
2020-04-08 13:30:00,226.48,226.61,225.61,225.96,7833.0,216.1382,216.2623,215.308,215.642,7833.0
2020-04-08 13:40:00,225.83,226.0,225.44,225.74,7285.0,215.5179,215.6802,215.1457,215.432,7285.0
2020-04-08 13:50:00,225.87,226.22,225.55,225.81,3521.0,215.5561,215.8901,215.2507,215.4988,3521.0
2020-04-08 14:00:00,225.95,226.98,225.94,226.9,5484.0,215.6324,216.6154,215.6229,216.5391,5484.0
2020-04-08 14:10:00,227.02,227.21,226.73,226.88,9561.0,216.6536,216.8349,216.3768,216.52,9561.0
2020-04-08 14:20:00,227.02,227.91,226.79,227.52,7503.0,216.6536,217.5029,216.4341,217.1308,7503.0
2020-04-08 14:30:00,227.69,229.86,227.52,229.86,18173.0,217.293,219.3639,217.1308,219.3639,18173.0
2020-04-08 14:40:00,229.83,230.08,228.42,228.86,12588.0,219.3353,219.5739,217.9897,218.4096,12588.0
2020-04-08 14:50:00,228.87,229.2,228.8,228.98,13742.0,218.4191,218.734,218.3523,218.5241,13742.0
2020-04-08 15:00:00,228.94,229.13,228.23,228.23,23400.0,218.4859,218.6672,217.8083,217.8083,23400.0
2020-04-08 15:10:00,228.32,228.52,227.01,227.6,16471.0,217.8942,218.0851,216.644,217.2071,16471.0
2020-04-08 15:20:00,227.74,227.78,227.07,227.42,20469.0,217.3407,217.3789,216.7013,217.0353,20469.0
2020-04-08 15:30:00,227.54,228.13,226.1,226.27,33027.0,217.1498,217.7129,215.7756,215.9378,33027.0
2020-04-08 15:40:00,226.37,226.65,225.63,226.34,32529.0,216.0333,216.3005,215.3271,216.0046,32529.0
2020-04-08 15:50:00,226.44,227.66,225.56,226.05,116160.0,216.1001,217.2644,215.2603,215.7279,116160.0
2020-04-09 09:30:00,228.88,232.51,228.13,232.51,51723.0,218.4287,221.8929,217.7129,221.8929,51723.0
2020-04-09 09:40:00,233.33,236.43,232.97,235.58,17697.0,222.6755,225.6339,222.3319,224.8227,17697.0
2020-04-09 09:50:00,235.6,237.76,234.03,237.21,18029.0,224.8418,226.9032,223.3435,226.3783,18029.0
2020-04-09 10:00:00,237.08,239.3,236.14,237.72,36167.0,226.2542,228.3728,225.3571,226.865,36167.0
2020-04-09 10:10:00,237.7,239.31,237.64,238.44,21957.0,226.8459,228.3824,226.7886,227.5521,21957.0
2020-04-09 10:20:00,238.53,242.69,238.35,241.38,40559.0,227.638,231.608,227.4662,230.3579,40559.0
2020-04-09 10:30:00,241.54,244.09,240.08,243.28,33492.0,230.5106,232.9441,229.1172,232.1711,33492.0
2020-04-09 10:40:00,243.31,246.72,243.1,245.33,46893.0,232.1997,235.454,231.9993,234.1275,46893.0
2020-04-09 10:50:00,245.13,245.52,244.03,244.37,50604.0,233.9366,234.3088,232.8869,233.2113,50604.0
2020-04-09 11:00:00,244.22,244.37,242.49,243.67,55439.0,233.0682,233.2113,231.4172,232.5433,55439.0
2020-04-09 11:10:00,243.62,244.45,243.12,244.25,64466.0,232.4956,233.2877,232.0184,233.0968,64466.0
2020-04-09 11:20:00,244.25,247.15,244.21,246.73,30092.0,233.0968,235.8644,233.0586,235.4636,30092.0
2020-04-09 11:30:00,246.65,248.18,246.04,248.11,31046.0,235.3872,236.8474,234.8051,236.7806,31046.0
2020-04-09 11:40:00,247.76,247.87,246.98,247.27,24024.0,236.4465,236.5515,235.7022,235.9789,24024.0
2020-04-09 11:50:00,247.43,248.12,246.75,247.05,27841.0,236.1316,236.7901,235.4827,235.769,27841.0
2020-04-09 12:00:00,246.85,247.02,245.34,245.69,27473.0,235.5781,235.7403,234.137,234.4711,27473.0
2020-04-09 12:10:00,245.68,246.18,244.05,246.1,79279.0,234.4615,234.9387,232.9059,234.8623,79279.0
2020-04-09 12:20:00,246.1,246.93,244.58,244.84,25101.0,234.8623,235.6544,233.4117,233.6599,25101.0
2020-04-09 12:30:00,244.89,246.42,244.46,246.25,72047.0,233.7076,235.1677,233.2972,235.0055,72047.0
2020-04-09 12:40:00,246.41,246.46,244.04,244.2,48991.0,235.1582,235.2059,232.8964,233.0491,48991.0
2020-04-09 12:50:00,243.83,245.11,243.56,244.26,16613.0,232.696,233.9175,232.4383,233.1064,16613.0
2020-04-09 13:00:00,244.45,244.45,243.57,244.18,21155.0,233.2877,233.2877,232.4479,233.03,21155.0
2020-04-09 13:10:00,244.12,245.1,243.06,243.35,97449.0,232.9727,233.908,231.9611,232.2379,97449.0
2020-04-09 13:20:00,243.34,244.47,243.2,244.12,12576.0,232.2284,233.3068,232.0948,232.9727,12576.0
2020-04-09 13:30:00,244.55,244.74,244.01,244.2,17069.0,233.3831,233.5644,232.8678,233.0491,17069.0
2020-04-09 13:40:00,244.35,245.05,242.51,242.76,32306.0,233.1922,233.8603,231.4363,231.6748,32306.0
2020-04-09 13:50:00,242.94,243.72,242.8,243.4,12782.0,231.8466,232.591,231.713,232.2856,12782.0
2020-04-09 14:00:00,243.49,243.49,241.97,243.01,32536.0,232.3715,232.3715,230.9209,231.9134,32536.0
2020-04-09 14:10:00,243.01,243.58,242.24,242.56,19216.0,231.9134,232.4574,231.1786,231.484,19216.0
2020-04-09 14:20:00,242.55,243.17,242.03,242.43,27308.0,231.4744,232.0661,230.9782,231.3599,27308.0
2020-04-09 14:30:00,242.38,243.06,242.01,242.81,30507.0,231.3122,231.9611,230.9591,231.7226,30507.0
2020-04-09 14:40:00,242.87,243.09,242.21,242.38,23369.0,231.7798,231.9898,231.15,231.3122,23369.0
2020-04-09 14:50:00,242.53,242.67,241.09,241.97,22870.0,231.4554,231.589,230.0811,230.9209,22870.0
2020-04-09 15:00:00,241.98,243.48,241.97,243.07,29984.0,230.9305,232.362,230.9209,231.9707,29984.0
2020-04-09 15:10:00,243.08,243.95,242.5,242.83,23481.0,231.9802,232.8105,231.4267,231.7417,23481.0
2020-04-09 15:20:00,242.83,243.38,241.99,242.69,33365.0,231.7417,232.2665,230.94,231.608,33365.0
2020-04-09 15:30:00,242.84,243.68,242.52,243.2,29517.0,231.7512,232.5528,231.4458,232.0948,29517.0
2020-04-09 15:40:00,243.25,243.26,240.74,240.78,47283.0,232.1425,232.152,229.7471,229.7853,47283.0
2020-04-09 15:50:00,241.07,242.94,240.97,241.56,120100.0,230.062,231.8466,229.9666,230.5296,120100.0
2020-04-13 09:30:00,238.8,240.0,236.76,237.74,31750.0,227.8957,229.0409,225.9488,226.8841,31750.0
2020-04-13 09:40:00,237.37,237.5,235.51,236.29,30382.0,226.531,226.655,224.7559,225.5003,30382.0
2020-04-13 09:50:00,236.45,236.89,235.29,235.84,22847.0,225.653,226.0729,224.546,225.0708,22847.0
2020-04-13 10:00:00,235.56,236.51,234.94,236.11,23542.0,224.8036,225.7102,224.2119,225.3285,23542.0
2020-04-13 10:10:00,236.36,236.67,233.4,234.03,21366.0,225.5671,225.8629,222.7423,223.3435,21366.0
2020-04-13 10:20:00,234.13,234.48,232.57,233.54,10591.0,223.4389,223.7729,221.9502,222.8759,10591.0
2020-04-13 10:30:00,233.55,233.87,232.84,232.92,5515.0,222.8854,223.1908,222.2078,222.2842,5515.0
2020-04-13 10:40:00,232.91,232.91,231.49,231.64,12943.0,222.2746,222.2746,220.9195,221.0626,12943.0
2020-04-13 10:50:00,231.61,231.81,230.75,230.99,11516.0,221.034,221.2249,220.2133,220.4423,11516.0
2020-04-13 11:00:00,231.05,231.05,229.58,229.59,7358.0,220.4996,220.4996,219.0967,219.1062,7358.0
2020-04-13 11:10:00,229.9,231.2,229.9,230.66,3811.0,219.4021,220.6427,219.4021,220.1274,3811.0
2020-04-13 11:20:00,230.72,232.09,230.45,232.09,17965.0,220.1846,221.4921,219.927,221.4921,17965.0
2020-04-13 11:30:00,232.11,232.66,232.05,232.33,9551.0,221.5112,222.036,221.4539,221.7211,9551.0
2020-04-13 11:40:00,232.26,232.61,231.46,232.6,4984.0,221.6543,221.9883,220.8908,221.9788,4984.0
2020-04-13 11:50:00,232.51,233.4,232.28,232.84,5996.0,221.8929,222.7423,221.6734,222.2078,5996.0
2020-04-13 12:00:00,233.06,233.82,233.06,233.47,3882.0,222.4178,223.1431,222.4178,222.8091,3882.0
2020-04-13 12:10:00,233.57,234.18,233.27,234.1,10146.0,222.9045,223.4866,222.6182,223.4103,10146.0
2020-04-13 12:20:00,234.11,234.15,233.65,233.75,4528.0,223.4198,223.458,222.9808,223.0763,4528.0
2020-04-13 12:30:00,233.65,233.65,232.93,232.93,8625.0,222.9808,222.9808,222.2937,222.2937,8625.0
2020-04-13 12:40:00,232.96,233.49,232.96,233.4,2454.0,222.3223,222.8281,222.3223,222.7423,2454.0
2020-04-13 12:50:00,233.35,233.35,232.7,232.7,1877.0,222.6945,222.6945,222.0742,222.0742,1877.0
2020-04-13 13:00:00,232.49,232.49,231.38,232.28,17256.0,221.8738,221.8738,220.8145,221.6734,17256.0
2020-04-13 13:10:00,232.28,232.45,231.69,231.89,5143.0,221.6734,221.8356,221.1103,221.3012,5143.0
2020-04-13 13:20:00,232.02,232.02,231.51,231.79,6298.0,221.4253,221.4253,220.9386,221.2058,6298.0
2020-04-13 13:30:00,231.88,232.67,231.46,232.59,5304.0,221.2917,222.0456,220.8908,221.9692,5304.0
2020-04-13 13:40:00,232.36,232.86,232.22,232.67,3679.0,221.7497,222.2269,221.6161,222.0456,3679.0
2020-04-13 13:50:00,232.71,233.5,232.71,233.0,5038.0,222.0838,222.8377,222.0838,222.3605,5038.0
2020-04-13 14:00:00,233.0,233.53,232.67,233.16,5700.0,222.3605,222.8663,222.0456,222.5132,5700.0
2020-04-13 14:10:00,233.1,233.31,232.37,232.72,4594.0,222.456,222.6564,221.7593,222.0933,4594.0
2020-04-13 14:20:00,233.11,233.11,232.23,232.41,6386.0,222.4655,222.4655,221.6257,221.7975,6386.0
2020-04-13 14:30:00,232.58,233.28,232.36,232.37,4164.0,221.9597,222.6277,221.7497,221.7593,4164.0
2020-04-13 14:40:00,232.22,232.94,232.07,232.73,7438.0,221.6161,222.3033,221.473,222.1028,7438.0
2020-04-13 14:50:00,232.72,232.76,231.26,231.41,37814.0,222.0933,222.1315,220.7,220.8431,37814.0
2020-04-13 15:00:00,231.36,231.91,230.81,230.87,26146.0,220.7954,221.3203,220.2705,220.3278,26146.0
2020-04-13 15:10:00,230.91,231.89,230.9,231.89,10900.0,220.366,221.3012,220.3564,221.3012,10900.0
2020-04-13 15:20:00,231.87,232.32,231.53,231.9,20028.0,221.2821,221.7116,220.9576,221.3107,20028.0
2020-04-13 15:30:00,231.91,232.43,231.44,232.2,21194.0,221.3203,221.8165,220.8718,221.597,21194.0
2020-04-13 15:40:00,232.34,233.65,232.16,232.57,31522.0,221.7307,222.9808,221.5589,221.9502,31522.0
2020-04-13 15:50:00,233.0,233.16,231.01,231.33,102959.0,222.3605,222.5132,220.4614,220.7668,102959.0
2020-04-14 09:30:00,238.25,240.0,236.01,238.81,34375.0,227.3708,229.0409,225.2331,227.9052,34375.0
2020-04-14 09:40:00,239.1,239.99,237.88,238.06,17182.0,228.182,229.0313,227.0177,227.1895,17182.0
2020-04-14 09:50:00,238.5,239.28,237.79,239.14,9569.0,227.6094,228.3538,226.9318,228.2201,9569.0
2020-04-14 10:00:00,239.13,240.32,238.85,240.22,13984.0,228.2106,229.3463,227.9434,229.2508,13984.0
2020-04-14 10:10:00,240.35,240.91,239.67,240.0,20008.0,229.3749,229.9093,228.7259,229.0409,20008.0
2020-04-14 10:20:00,240.19,240.2,238.0,238.27,22526.0,229.2222,229.2317,227.1322,227.3899,22526.0
2020-04-14 10:30:00,238.19,238.23,236.84,236.91,28234.0,227.3135,227.3517,226.0252,226.092,28234.0
2020-04-14 10:40:00,237.05,237.99,236.25,237.35,29168.0,226.2256,227.1227,225.4621,226.5119,29168.0
2020-04-14 10:50:00,237.66,237.93,236.23,236.7,12967.0,226.8077,227.0654,225.443,225.8916,12967.0
2020-04-14 11:00:00,236.54,237.34,235.5,235.52,18076.0,225.7389,226.5023,224.7464,224.7654,18076.0
2020-04-14 11:10:00,235.56,236.51,235.21,235.43,14593.0,224.8036,225.7102,224.4696,224.6796,14593.0
2020-04-14 11:20:00,235.89,236.98,235.41,236.75,21119.0,225.1186,226.1588,224.6605,225.9393,21119.0
2020-04-14 11:30:00,236.66,237.92,236.66,237.41,12110.0,225.8534,227.0559,225.8534,226.5691,12110.0
2020-04-14 11:40:00,237.3,237.84,236.94,237.31,5811.0,226.4642,226.9795,226.1206,226.4737,5811.0
2020-04-14 11:50:00,237.44,237.63,237.13,237.33,13575.0,226.5978,226.7791,226.3019,226.4928,13575.0
2020-04-14 12:00:00,237.35,238.28,237.24,237.91,18027.0,226.5119,227.3994,226.4069,227.0463,18027.0
2020-04-14 12:10:00,238.0,238.57,237.79,238.42,3944.0,227.1322,227.6762,226.9318,227.533,3944.0
2020-04-14 12:20:00,238.81,239.12,238.08,238.08,9561.0,227.9052,228.2011,227.2086,227.2086,9561.0
2020-04-14 12:30:00,238.17,238.57,237.71,238.14,4871.0,227.2944,227.6762,226.8554,227.2658,4871.0
2020-04-14 12:40:00,238.37,238.54,238.09,238.3,6663.0,227.4853,227.6475,227.2181,227.4185,6663.0
2020-04-14 12:50:00,238.29,238.43,238.15,238.19,4000.0,227.409,227.5426,227.2754,227.3135,4000.0
2020-04-14 13:00:00,238.14,238.14,237.39,238.07,5636.0,227.2658,227.2658,226.5501,227.199,5636.0
2020-04-14 13:10:00,238.03,238.28,237.86,237.95,3300.0,227.1608,227.3994,226.9986,227.0845,3300.0
2020-04-14 13:20:00,237.9,238.55,237.9,238.01,10468.0,227.0368,227.6571,227.0368,227.1417,10468.0
2020-04-14 13:30:00,238.01,238.42,237.96,238.19,8146.0,227.1417,227.533,227.094,227.3135,8146.0
2020-04-14 13:40:00,238.07,238.51,237.98,238.31,6616.0,227.199,227.6189,227.1131,227.428,6616.0
2020-04-14 13:50:00,238.43,238.62,238.24,238.41,5167.0,227.5426,227.7239,227.3612,227.5235,5167.0
2020-04-14 14:00:00,238.31,238.52,238.18,238.39,9619.0,227.428,227.6285,227.304,227.5044,9619.0
2020-04-14 14:10:00,238.52,238.93,238.36,238.93,7450.0,227.6285,228.0197,227.4758,228.0197,7450.0
2020-04-14 14:20:00,238.91,239.35,238.37,238.37,6577.0,228.0007,228.4206,227.4853,227.4853,6577.0
2020-04-14 14:30:00,238.48,238.8,238.11,238.8,6750.0,227.5903,227.8957,227.2372,227.8957,6750.0
2020-04-14 14:40:00,239.01,239.13,238.17,238.18,12299.0,228.0961,228.2106,227.2944,227.304,12299.0
2020-04-14 14:50:00,238.17,238.61,238.06,238.4,13824.0,227.2944,227.7143,227.1895,227.5139,13824.0
2020-04-14 15:00:00,238.27,238.42,237.29,237.69,13517.0,227.3899,227.533,226.4546,226.8364,13517.0
2020-04-14 15:10:00,237.62,237.73,236.91,237.56,7409.0,226.7696,226.8745,226.092,226.7123,7409.0
2020-04-14 15:20:00,237.41,238.39,237.16,238.39,12944.0,226.5691,227.5044,226.3306,227.5044,12944.0
2020-04-14 15:30:00,238.36,238.52,238.12,238.34,19412.0,227.4758,227.6285,227.2467,227.4567,19412.0
2020-04-14 15:40:00,238.32,238.77,237.8,238.64,51256.0,227.4376,227.867,226.9413,227.743,51256.0
2020-04-14 15:50:00,238.47,238.84,236.96,237.63,73568.0,227.5807,227.9338,226.1397,226.7791,73568.0
2020-04-15 09:30:00,230.42,233.0,228.55,232.22,34523.0,219.8983,222.3605,218.1137,221.6161,34523.0
2020-04-15 09:40:00,232.57,233.36,229.5,231.03,17534.0,221.9502,222.7041,219.0203,220.4805,17534.0
2020-04-15 09:50:00,230.87,232.48,229.16,231.77,14583.0,220.3278,221.8643,218.6959,221.1867,14583.0
2020-04-15 10:00:00,231.73,231.73,230.26,231.73,24821.0,221.1485,221.1485,219.7456,221.1485,24821.0
2020-04-15 10:10:00,231.56,232.87,231.56,232.09,19705.0,220.9863,222.2365,220.9863,221.4921,19705.0
2020-04-15 10:20:00,232.31,233.09,231.96,232.49,9521.0,221.702,222.4464,221.368,221.8738,9521.0
2020-04-15 10:30:00,232.56,233.44,231.43,231.77,11792.0,221.9406,222.7804,220.8622,221.1867,11792.0
2020-04-15 10:40:00,231.68,232.69,230.29,230.56,29336.0,221.1008,222.0647,219.7743,220.0319,29336.0
2020-04-15 10:50:00,230.57,231.23,230.45,230.59,10132.0,220.0415,220.6713,219.927,220.0606,10132.0
2020-04-15 11:00:00,230.77,231.17,230.06,230.15,24223.0,220.2323,220.6141,219.5548,219.6407,24223.0
2020-04-15 11:10:00,230.11,230.72,229.81,229.92,8209.0,219.6025,220.1846,219.3162,219.4212,8209.0
2020-04-15 11:20:00,229.81,230.49,229.52,230.49,7616.0,219.3162,219.9651,219.0394,219.9651,7616.0
2020-04-15 11:30:00,230.68,231.19,229.76,229.88,6856.0,220.1465,220.6332,219.2685,219.383,6856.0
2020-04-15 11:40:00,229.83,229.97,229.01,229.02,10550.0,219.3353,219.4689,218.5527,218.5623,10550.0
2020-04-15 11:50:00,229.19,229.6,228.9,228.92,8117.0,218.7245,219.1158,218.4477,218.4668,8117.0
2020-04-15 12:00:00,228.83,229.01,227.88,228.06,10995.0,218.3809,218.5527,217.4743,217.6461,10995.0
2020-04-15 12:10:00,228.06,228.65,227.86,227.86,11158.0,217.6461,218.2092,217.4552,217.4552,11158.0
2020-04-15 12:20:00,227.88,228.58,227.79,228.54,7565.0,217.4743,218.1423,217.3884,218.1042,7565.0
2020-04-15 12:30:00,228.38,228.57,227.81,228.26,6629.0,217.9515,218.1328,217.4075,217.837,6629.0
2020-04-15 12:40:00,228.25,229.06,228.25,229.04,7294.0,217.8274,218.6004,217.8274,218.5813,7294.0
2020-04-15 12:50:00,229.2,229.64,229.0,229.29,4752.0,218.734,219.1539,218.5432,218.8199,4752.0
2020-04-15 13:00:00,229.28,230.01,229.25,230.0,8312.0,218.8104,219.5071,218.7818,219.4975,8312.0
2020-04-15 13:10:00,229.98,230.53,229.8,230.52,18928.0,219.4784,220.0033,219.3066,219.9938,18928.0
2020-04-15 13:20:00,230.6,230.76,229.87,230.3,13467.0,220.0701,220.2228,219.3734,219.7838,13467.0
2020-04-15 13:30:00,230.12,230.36,229.94,230.05,11131.0,219.612,219.8411,219.4402,219.5452,11131.0
2020-04-15 13:40:00,229.85,230.35,229.53,230.17,6061.0,219.3544,219.8315,219.049,219.6597,6061.0
2020-04-15 13:50:00,230.24,230.62,229.94,230.24,8176.0,219.7265,220.0892,219.4402,219.7265,8176.0
2020-04-15 14:00:00,230.23,230.97,230.22,230.76,8182.0,219.717,220.4232,219.7075,220.2228,8182.0
2020-04-15 14:10:00,230.86,231.59,230.74,231.0,7125.0,220.3182,221.0149,220.2037,220.4518,7125.0
2020-04-15 14:20:00,231.01,231.56,230.92,231.54,17668.0,220.4614,220.9863,220.3755,220.9672,17668.0
2020-04-15 14:30:00,231.75,232.48,231.65,232.47,7225.0,221.1676,221.8643,221.0722,221.8547,7225.0
2020-04-15 14:40:00,232.31,232.73,232.18,232.71,12212.0,221.702,222.1028,221.578,222.0838,12212.0
2020-04-15 14:50:00,232.62,232.7,232.2,232.24,14811.0,221.9979,222.0742,221.597,221.6352,14811.0
2020-04-15 15:00:00,232.06,232.17,230.99,231.3,12559.0,221.4634,221.5684,220.4423,220.7381,12559.0
2020-04-15 15:10:00,231.14,231.38,230.24,230.61,21590.0,220.5855,220.8145,219.7265,220.0797,21590.0
2020-04-15 15:20:00,230.61,230.78,229.63,230.06,12011.0,220.0797,220.2419,219.1444,219.5548,12011.0
2020-04-15 15:30:00,230.13,230.47,229.47,230.19,20412.0,219.6216,219.946,218.9917,219.6788,20412.0
2020-04-15 15:40:00,230.21,230.93,229.46,230.75,42121.0,219.6979,220.385,218.9822,220.2133,42121.0
2020-04-15 15:50:00,230.6,230.8,229.5,229.78,64833.0,220.0701,220.261,219.0203,219.2876,64833.0
2020-04-16 09:30:00,231.11,232.57,230.59,231.12,19962.0,220.5568,221.9502,220.0606,220.5664,19962.0
2020-04-16 09:40:00,230.38,231.85,230.0,230.0,11255.0,219.8602,221.263,219.4975,219.4975,11255.0
2020-04-16 09:50:00,230.0,230.88,229.63,229.98,25776.0,219.4975,220.3373,219.1444,219.4784,25776.0
2020-04-16 10:00:00,230.26,230.97,230.24,230.69,28795.0,219.7456,220.4232,219.7265,220.156,28795.0
2020-04-16 10:10:00,230.78,233.19,230.63,233.17,26993.0,220.2419,222.5418,220.0987,222.5228,26993.0
2020-04-16 10:20:00,232.97,233.67,232.22,233.51,11668.0,222.3319,222.9999,221.6161,222.8472,11668.0
2020-04-16 10:30:00,233.37,233.7,233.08,233.33,15804.0,222.7136,223.0286,222.4369,222.6755,15804.0
2020-04-16 10:40:00,233.22,233.7,232.91,233.21,23112.0,222.5705,223.0286,222.2746,222.5609,23112.0
2020-04-16 10:50:00,233.19,234.38,232.86,234.38,31353.0,222.5418,223.6775,222.2269,223.6775,31353.0
2020-04-16 11:00:00,234.17,235.91,233.76,235.67,37410.0,223.4771,225.1376,223.0858,224.9086,37410.0
2020-04-16 11:10:00,235.74,236.65,235.7,236.6,19256.0,224.9754,225.8438,224.9372,225.7961,19256.0
2020-04-16 11:20:00,236.7,238.0,236.3,237.45,16198.0,225.8916,227.1322,225.5098,226.6073,16198.0
2020-04-16 11:30:00,237.47,237.76,236.54,236.74,21781.0,226.6264,226.9032,225.7389,225.9297,21781.0
2020-04-16 11:40:00,236.7,237.22,236.7,237.03,16470.0,225.8916,226.3878,225.8916,226.2065,16470.0
2020-04-16 11:50:00,237.12,237.7,236.59,237.41,14719.0,226.2924,226.8459,225.7866,226.5691,14719.0
2020-04-16 12:00:00,237.42,237.45,234.59,234.6,12223.0,226.5787,226.6073,223.8779,223.8875,12223.0
2020-04-16 12:10:00,234.26,234.49,233.4,233.41,16554.0,223.563,223.7825,222.7423,222.7518,16554.0
2020-04-16 12:20:00,233.11,233.7,232.88,233.48,6791.0,222.4655,223.0286,222.246,222.8186,6791.0
2020-04-16 12:30:00,233.5,233.56,232.12,232.29,13150.0,222.8377,222.8949,221.5207,221.6829,13150.0
2020-04-16 12:40:00,232.41,233.43,232.4,233.43,6952.0,221.7975,222.7709,221.7879,222.7709,6952.0
2020-04-16 12:50:00,233.41,233.65,232.59,233.5,6052.0,222.7518,222.9808,221.9692,222.8377,6052.0
2020-04-16 13:00:00,233.29,233.32,232.78,232.97,4522.0,222.6373,222.6659,222.1506,222.3319,4522.0
2020-04-16 13:10:00,232.83,233.5,232.74,233.0,7012.0,222.1983,222.8377,222.1124,222.3605,7012.0
2020-04-16 13:20:00,232.93,233.18,232.59,233.18,7675.0,222.2937,222.5323,221.9692,222.5323,7675.0
2020-04-16 13:30:00,233.18,233.65,233.06,233.46,9184.0,222.5323,222.9808,222.4178,222.7995,9184.0
2020-04-16 13:40:00,233.38,233.55,232.98,233.23,5429.0,222.7232,222.8854,222.3414,222.58,5429.0
2020-04-16 13:50:00,233.2,234.42,233.12,234.4,19104.0,222.5514,223.7157,222.475,223.6966,19104.0
2020-04-16 14:00:00,234.22,234.54,233.87,234.25,20798.0,223.5248,223.8302,223.1908,223.5534,20798.0
2020-04-16 14:10:00,234.4,235.14,234.36,235.03,27736.0,223.6966,224.4028,223.6584,224.2978,27736.0
2020-04-16 14:20:00,235.01,235.16,234.74,234.94,19867.0,224.2787,224.4219,224.0211,224.2119,19867.0
2020-04-16 14:30:00,234.88,235.79,234.78,235.63,24234.0,224.1547,225.0231,224.0592,224.8704,24234.0
2020-04-16 14:40:00,235.63,235.71,235.25,235.46,23335.0,224.8704,224.9468,224.5078,224.7082,23335.0
2020-04-16 14:50:00,235.5,236.72,235.34,236.72,27990.0,224.7464,225.9107,224.5937,225.9107,27990.0
2020-04-16 15:00:00,236.66,236.76,235.54,235.55,45192.0,225.8534,225.9488,224.7845,224.7941,45192.0
2020-04-16 15:10:00,235.8,235.91,235.08,235.14,4911.0,225.0327,225.1376,224.3455,224.4028,4911.0
2020-04-16 15:20:00,235.24,235.3,234.88,235.15,10581.0,224.4982,224.5555,224.1547,224.4123,10581.0
2020-04-16 15:30:00,235.15,235.4,234.7,234.82,22004.0,224.4123,224.6509,223.9829,224.0974,22004.0
2020-04-16 15:40:00,234.74,234.95,234.34,234.59,20585.0,224.0211,224.2215,223.6393,223.8779,20585.0
2020-04-16 15:50:00,234.71,235.21,234.17,234.7,87136.0,223.9924,224.4696,223.4771,223.9829,87136.0
2020-04-17 09:30:00,242.93,246.78,242.93,245.11,86435.0,231.8371,235.5113,231.8371,233.9175,86435.0
2020-04-17 09:40:00,244.9,245.22,242.99,244.08,15520.0,233.7171,234.0225,231.8943,232.9346,15520.0
2020-04-17 09:50:00,244.46,245.19,243.21,244.42,27481.0,233.2972,233.9939,232.1043,233.259,27481.0
2020-04-17 10:00:00,244.43,245.15,243.71,244.67,40091.0,233.2686,233.9557,232.5815,233.4976,40091.0
2020-04-17 10:10:00,244.59,245.02,242.86,242.86,15320.0,233.4213,233.8317,231.7703,231.7703,15320.0
2020-04-17 10:20:00,243.03,243.55,243.03,243.31,24960.0,231.9325,232.4288,231.9325,232.1997,24960.0
2020-04-17 10:30:00,243.27,243.44,241.53,241.8,22090.0,232.1616,232.3238,230.501,230.7587,22090.0
2020-04-17 10:40:00,241.7,242.08,240.4,240.4,10356.0,230.6633,231.0259,229.4226,229.4226,10356.0
2020-04-17 10:50:00,240.26,241.77,240.26,241.1,6841.0,229.289,230.7301,229.289,230.0906,6841.0
2020-04-17 11:00:00,241.23,242.1,241.04,241.86,7179.0,230.2147,231.045,230.0334,230.8159,7179.0
2020-04-17 11:10:00,241.86,241.98,241.54,241.86,6000.0,230.8159,230.9305,230.5106,230.8159,6000.0
2020-04-17 11:20:00,241.78,241.99,240.69,240.89,12097.0,230.7396,230.94,229.6994,229.8902,12097.0
2020-04-17 11:30:00,240.89,241.9,240.29,241.48,10081.0,229.8902,230.8541,229.3176,230.4533,10081.0
2020-04-17 11:40:00,241.28,242.2,241.25,241.98,6670.0,230.2624,231.1404,230.2338,230.9305,6670.0
2020-04-17 11:50:00,241.85,242.53,241.56,242.17,14399.0,230.8064,231.4554,230.5296,231.1118,14399.0
2020-04-17 12:00:00,242.3,242.34,240.86,241.05,8680.0,231.2359,231.274,229.8616,230.0429,8680.0
2020-04-17 12:10:00,241.07,242.06,240.77,241.96,10067.0,230.062,231.0068,229.7757,230.9114,10067.0
2020-04-17 12:20:00,241.46,241.76,240.32,240.76,28556.0,230.4342,230.7205,229.3463,229.7662,28556.0
2020-04-17 12:30:00,240.87,241.29,240.57,241.0,8000.0,229.8712,230.272,229.5849,229.9952,8000.0
2020-04-17 12:40:00,241.06,241.06,240.47,240.77,5035.0,230.0525,230.0525,229.4894,229.7757,5035.0
2020-04-17 12:50:00,240.62,241.09,240.62,240.7,5502.0,229.6326,230.0811,229.6326,229.7089,5502.0
2020-04-17 13:00:00,240.86,241.15,240.25,240.46,8027.0,229.8616,230.1384,229.2795,229.4799,8027.0
2020-04-17 13:10:00,240.59,240.6,239.64,240.01,10277.0,229.6039,229.6135,228.6973,229.0504,10277.0
2020-04-17 13:20:00,239.82,239.91,238.6,238.61,9007.0,228.8691,228.955,227.7048,227.7143,9007.0
2020-04-17 13:30:00,238.78,238.93,237.54,238.21,19897.0,227.8766,228.0197,226.6932,227.3326,19897.0
2020-04-17 13:40:00,238.07,239.25,237.96,238.61,18530.0,227.199,228.3251,227.094,227.7143,18530.0
2020-04-17 13:50:00,238.49,238.91,238.26,238.59,9732.0,227.5998,228.0007,227.3803,227.6953,9732.0
2020-04-17 14:00:00,238.47,238.88,238.34,238.85,8814.0,227.5807,227.972,227.4567,227.9434,8814.0
2020-04-17 14:10:00,238.78,238.99,238.35,238.87,11978.0,227.8766,228.077,227.4662,227.9625,11978.0
2020-04-17 14:20:00,238.87,239.28,237.65,237.71,9293.0,227.9625,228.3538,226.7982,226.8554,9293.0
2020-04-17 14:30:00,237.49,237.49,235.49,236.47,27443.0,226.6455,226.6455,224.7368,225.6721,27443.0
2020-04-17 14:40:00,236.52,236.73,235.9,236.02,10449.0,225.7198,225.9202,225.1281,225.2426,10449.0
2020-04-17 14:50:00,236.06,236.75,236.01,236.47,12435.0,225.2808,225.9393,225.2331,225.6721,12435.0
2020-04-17 15:00:00,236.64,238.82,236.41,238.81,20918.0,225.8343,227.9148,225.6148,227.9052,20918.0
2020-04-17 15:10:00,238.67,238.81,238.24,238.24,14159.0,227.7716,227.9052,227.3612,227.3612,14159.0
2020-04-17 15:20:00,238.32,238.34,237.34,237.48,20543.0,227.4376,227.4567,226.5023,226.6359,20543.0
2020-04-17 15:30:00,237.67,238.29,237.27,237.96,25193.0,226.8173,227.409,226.4355,227.094,25193.0
2020-04-17 15:40:00,237.97,239.18,237.73,238.77,43063.0,227.1036,228.2583,226.8745,227.867,43063.0
2020-04-17 15:50:00,239.65,240.1,238.54,239.38,90705.0,228.7069,229.1363,227.6475,228.4492,90705.0
2020-04-20 09:30:00,235.65,237.91,235.0,236.3,24296.0,224.8895,227.0463,224.2692,225.5098,24296.0
2020-04-20 09:40:00,235.94,238.0,235.89,237.96,4592.0,225.1663,227.1322,225.1186,227.094,4592.0
2020-04-20 09:50:00,237.6,238.12,235.92,237.55,14536.0,226.7505,227.2467,225.1472,226.7028,14536.0
2020-04-20 10:00:00,237.57,239.22,236.87,236.9,12690.0,226.7218,228.2965,226.0538,226.0824,12690.0
2020-04-20 10:10:00,237.23,237.64,236.83,237.21,1605.0,226.3974,226.7886,226.0156,226.3783,1605.0
2020-04-20 10:20:00,238.04,238.48,237.29,238.06,2550.0,227.1704,227.5903,226.4546,227.1895,2550.0
2020-04-20 10:30:00,238.07,238.08,236.76,236.76,3974.0,227.199,227.2086,225.9488,225.9488,3974.0
2020-04-20 10:40:00,236.91,238.19,236.88,237.99,2961.0,226.092,227.3135,226.0633,227.1227,2961.0
2020-04-20 10:50:00,237.84,239.18,237.84,239.18,5118.0,226.9795,228.2583,226.9795,228.2583,5118.0
2020-04-20 11:00:00,239.14,239.97,238.7,239.27,7768.0,228.2201,229.0122,227.8002,228.3442,7768.0
2020-04-20 11:10:00,239.62,239.62,238.86,239.52,2649.0,228.6782,228.6782,227.9529,228.5828,2649.0
2020-04-20 11:20:00,239.48,240.34,239.45,239.55,3053.0,228.5446,229.3654,228.516,228.6114,3053.0
2020-04-20 11:30:00,239.69,239.69,239.11,239.63,4503.0,228.745,228.745,228.1915,228.6878,4503.0
2020-04-20 11:40:00,239.53,239.82,239.27,239.82,1733.0,228.5923,228.8691,228.3442,228.8691,1733.0
2020-04-20 11:50:00,239.68,240.75,239.68,240.75,4420.0,228.7355,229.7566,228.7355,229.7566,4420.0
2020-04-20 12:00:00,240.58,240.63,240.01,240.11,2930.0,229.5944,229.6421,229.0504,229.1459,2930.0
2020-04-20 12:10:00,240.1,240.27,239.71,239.71,4809.0,229.1363,229.2985,228.7641,228.7641,4809.0
2020-04-20 12:20:00,239.76,240.23,239.56,240.04,4336.0,228.8118,229.2604,228.621,229.0791,4336.0
2020-04-20 12:30:00,240.08,240.22,239.92,240.22,1500.0,229.1172,229.2508,228.9645,229.2508,1500.0
2020-04-20 12:40:00,240.18,240.19,239.52,239.89,1700.0,229.2127,229.2222,228.5828,228.9359,1700.0
2020-04-20 12:50:00,239.76,240.3,239.56,239.82,4035.0,228.8118,229.3272,228.621,228.8691,4035.0
2020-04-20 13:00:00,239.87,240.1,238.68,240.09,12233.0,228.9168,229.1363,227.7812,229.1268,12233.0
2020-04-20 13:10:00,239.97,240.19,239.93,240.02,13934.0,229.0122,229.2222,228.9741,229.06,13934.0
2020-04-20 13:20:00,240.03,240.42,239.92,240.38,8019.0,229.0695,229.4417,228.9645,229.4035,8019.0
2020-04-20 13:30:00,240.19,240.51,239.98,240.51,7051.0,229.2222,229.5276,229.0218,229.5276,7051.0
2020-04-20 13:40:00,240.53,240.95,240.0,240.0,4960.0,229.5467,229.9475,229.0409,229.0409,4960.0
2020-04-20 13:50:00,240.18,240.64,239.61,239.64,6747.0,229.2127,229.6517,228.6687,228.6973,6747.0
2020-04-20 14:00:00,239.29,240.18,239.24,240.03,13682.0,228.3633,229.2127,228.3156,229.0695,13682.0
2020-04-20 14:10:00,240.0,240.41,239.93,239.94,12466.0,229.0409,229.4322,228.9741,228.9836,12466.0
2020-04-20 14:20:00,239.98,240.12,238.92,238.92,8562.0,229.0218,229.1554,228.0102,228.0102,8562.0
2020-04-20 14:30:00,239.08,239.48,238.96,239.18,4764.0,228.1629,228.5446,228.0484,228.2583,4764.0
2020-04-20 14:40:00,239.44,239.5,238.6,239.3,3100.0,228.5064,228.5637,227.7048,228.3728,3100.0
2020-04-20 14:50:00,239.34,239.35,237.78,237.78,7567.0,228.411,228.4206,226.9223,226.9223,7567.0
2020-04-20 15:00:00,238.21,238.66,237.62,238.25,6315.0,227.3326,227.7621,226.7696,227.3708,6315.0
2020-04-20 15:10:00,238.3,238.66,237.8,237.8,10707.0,227.4185,227.7621,226.9413,226.9413,10707.0
2020-04-20 15:20:00,238.11,238.38,237.95,238.18,6411.0,227.2372,227.4949,227.0845,227.304,6411.0
2020-04-20 15:30:00,238.27,239.83,238.05,239.47,17999.0,227.3899,228.8786,227.1799,228.5351,17999.0
2020-04-20 15:40:00,239.68,239.99,239.04,239.09,23574.0,228.7355,229.0313,228.1247,228.1724,23574.0
2020-04-20 15:50:00,239.24,240.23,238.42,239.47,72232.0,228.3156,229.2604,227.533,228.5351,72232.0
2020-04-21 09:30:00,233.13,233.79,231.44,231.45,26464.0,222.4846,223.1144,220.8718,220.8813,26464.0
2020-04-21 09:40:00,231.2,233.84,231.16,233.84,9458.0,220.6427,223.1622,220.6045,223.1622,9458.0
2020-04-21 09:50:00,233.32,234.34,232.25,233.99,7389.0,222.6659,223.6393,221.6448,223.3053,7389.0
2020-04-21 10:00:00,234.0,235.12,233.37,234.4,14570.0,223.3149,224.3837,222.7136,223.6966,14570.0
2020-04-21 10:10:00,234.25,234.25,233.03,233.34,9872.0,223.5534,223.5534,222.3891,222.685,9872.0
2020-04-21 10:20:00,233.47,234.18,232.97,233.06,7626.0,222.8091,223.4866,222.3319,222.4178,7626.0
2020-04-21 10:30:00,233.11,233.16,231.98,231.98,11456.0,222.4655,222.5132,221.3871,221.3871,11456.0
2020-04-21 10:40:00,231.86,232.01,231.18,231.23,17717.0,221.2726,221.4157,220.6236,220.6713,17717.0
2020-04-21 10:50:00,231.35,231.85,230.52,230.68,23034.0,220.7859,221.263,219.9938,220.1465,23034.0
2020-04-21 11:00:00,230.53,232.16,230.38,232.16,21025.0,220.0033,221.5589,219.8602,221.5589,21025.0
2020-04-21 11:10:00,232.07,232.07,230.6,231.47,10777.0,221.473,221.473,220.0701,220.9004,10777.0
2020-04-21 11:20:00,231.63,232.16,230.17,230.19,17564.0,221.0531,221.5589,219.6597,219.6788,17564.0
2020-04-21 11:30:00,230.59,231.68,230.59,231.68,10526.0,220.0606,221.1008,220.0606,221.1008,10526.0
2020-04-21 11:40:00,231.59,231.89,230.84,231.15,14326.0,221.0149,221.3012,220.2992,220.595,14326.0
2020-04-21 11:50:00,231.01,231.54,230.89,231.29,3967.0,220.4614,220.9672,220.3469,220.7286,3967.0
2020-04-21 12:00:00,231.45,231.48,230.54,230.67,9386.0,220.8813,220.9099,220.0129,220.1369,9386.0
2020-04-21 12:10:00,230.76,231.17,230.32,230.47,5466.0,220.2228,220.6141,219.8029,219.946,5466.0
2020-04-21 12:20:00,230.46,230.59,229.69,229.99,10392.0,219.9365,220.0606,219.2017,219.488,10392.0
2020-04-21 12:30:00,229.87,229.87,228.92,229.06,6707.0,219.3734,219.3734,218.4668,218.6004,6707.0
2020-04-21 12:40:00,229.11,229.28,228.67,229.28,6044.0,218.6481,218.8104,218.2282,218.8104,6044.0
2020-04-21 12:50:00,229.45,230.0,229.32,229.61,6337.0,218.9726,219.4975,218.8486,219.1253,6337.0
2020-04-21 13:00:00,229.5,230.0,228.92,229.2,8708.0,219.0203,219.4975,218.4668,218.734,8708.0
2020-04-21 13:10:00,229.2,230.03,229.11,230.02,4593.0,218.734,219.5261,218.6481,219.5166,4593.0
2020-04-21 13:20:00,230.03,230.73,229.83,229.99,8607.0,219.5261,220.1942,219.3353,219.488,8607.0
2020-04-21 13:30:00,229.84,230.74,229.47,230.58,8097.0,219.3448,220.2037,218.9917,220.051,8097.0
2020-04-21 13:40:00,230.7,231.18,230.02,230.03,10410.0,220.1655,220.6236,219.5166,219.5261,10410.0
2020-04-21 13:50:00,230.08,230.22,229.06,229.18,4994.0,219.5739,219.7075,218.6004,218.715,4994.0
2020-04-21 14:00:00,229.0,229.31,228.61,229.31,8531.0,218.5432,218.839,218.171,218.839,8531.0
2020-04-21 14:10:00,229.04,230.16,229.02,229.9,10275.0,218.5813,219.6502,218.5623,219.4021,10275.0
2020-04-21 14:20:00,229.8,231.82,229.58,230.95,6019.0,219.3066,221.2344,219.0967,220.4041,6019.0
2020-04-21 14:30:00,230.83,231.22,230.46,230.84,7647.0,220.2896,220.6618,219.9365,220.2992,7647.0
2020-04-21 14:40:00,230.81,230.81,229.36,229.65,11127.0,220.2705,220.2705,218.8867,219.1635,11127.0
2020-04-21 14:50:00,229.76,230.03,229.16,229.18,8145.0,219.2685,219.5261,218.6959,218.715,8145.0
2020-04-21 15:00:00,229.09,229.24,227.75,228.17,11527.0,218.6291,218.7722,217.3503,217.7511,11527.0
2020-04-21 15:10:00,228.37,229.14,228.09,228.97,11305.0,217.9419,218.6768,217.6747,218.5145,11305.0
2020-04-21 15:20:00,228.75,229.59,228.74,229.45,10866.0,218.3046,219.1062,218.295,218.9726,10866.0
2020-04-21 15:30:00,229.48,231.08,229.12,230.45,12514.0,219.0013,220.5282,218.6577,219.927,12514.0
2020-04-21 15:40:00,230.36,230.56,228.77,228.77,18862.0,219.8411,220.0319,218.3237,218.3237,18862.0
2020-04-21 15:50:00,228.32,229.32,228.02,228.55,62917.0,217.8942,218.8486,217.6079,218.1137,62917.0
2020-04-22 09:30:00,233.46,235.1,233.2,233.55,17326.0,222.7995,224.3646,222.5514,222.8854,17326.0
2020-04-22 09:40:00,234.28,235.05,233.07,233.45,5386.0,223.5821,224.3169,222.4273,222.79,5386.0
2020-04-22 09:50:00,233.46,235.62,233.45,235.6,15103.0,222.7995,224.8609,222.79,224.8418,15103.0
2020-04-22 10:00:00,235.76,235.95,234.06,234.11,8110.0,224.9945,225.1758,223.3721,223.4198,8110.0
2020-04-22 10:10:00,234.48,235.37,234.03,235.3,9809.0,223.7729,224.6223,223.3435,224.5555,9809.0
2020-04-22 10:20:00,235.3,235.66,234.62,235.0,8893.0,224.5555,224.8991,223.9065,224.2692,8893.0
2020-04-22 10:30:00,235.04,235.99,235.04,235.55,7495.0,224.3074,225.214,224.3074,224.7941,7495.0
2020-04-22 10:40:00,235.61,235.97,234.5,234.56,6398.0,224.8513,225.1949,223.792,223.8493,6398.0
2020-04-22 10:50:00,234.43,235.34,234.11,235.34,8304.0,223.7252,224.5937,223.4198,224.5937,8304.0
2020-04-22 11:00:00,235.45,236.42,235.42,236.16,5701.0,224.6986,225.6244,224.67,225.3762,5701.0
2020-04-22 11:10:00,236.36,237.15,236.36,236.95,8701.0,225.5671,226.321,225.5671,226.1302,8701.0
2020-04-22 11:20:00,236.87,238.16,236.75,237.62,23935.0,226.0538,227.2849,225.9393,226.7696,23935.0
2020-04-22 11:30:00,237.42,238.14,237.04,237.05,6405.0,226.5787,227.2658,226.216,226.2256,6405.0
2020-04-22 11:40:00,236.89,237.97,236.64,237.97,5415.0,226.0729,227.1036,225.8343,227.1036,5415.0
2020-04-22 11:50:00,237.91,238.49,236.96,237.25,6857.0,227.0463,227.5998,226.1397,226.4165,6857.0
2020-04-22 12:00:00,237.25,238.39,237.25,237.62,10640.0,226.4165,227.5044,226.4165,226.7696,10640.0
2020-04-22 12:10:00,237.39,237.69,237.09,237.3,17092.0,226.5501,226.8364,226.2638,226.4642,17092.0
2020-04-22 12:20:00,237.3,237.3,235.93,236.05,16293.0,226.4642,226.4642,225.1567,225.2712,16293.0
2020-04-22 12:30:00,236.19,236.87,235.99,236.7,9379.0,225.4049,226.0538,225.214,225.8916,9379.0
2020-04-22 12:40:00,236.74,237.33,236.54,236.54,8482.0,225.9297,226.4928,225.7389,225.7389,8482.0
2020-04-22 12:50:00,236.55,236.68,236.01,236.08,8927.0,225.7484,225.8725,225.2331,225.2999,8927.0
2020-04-22 13:00:00,236.12,236.67,236.02,236.67,9371.0,225.3381,225.8629,225.2426,225.8629,9371.0
2020-04-22 13:10:00,236.68,237.09,236.58,237.09,6119.0,225.8725,226.2638,225.777,226.2638,6119.0
2020-04-22 13:20:00,237.09,238.13,237.04,238.13,6827.0,226.2638,227.2563,226.216,227.2563,6827.0
2020-04-22 13:30:00,238.43,238.5,237.97,238.47,7015.0,227.5426,227.6094,227.1036,227.5807,7015.0
2020-04-22 13:40:00,238.43,238.7,238.09,238.56,6516.0,227.5426,227.8002,227.2181,227.6666,6516.0
2020-04-22 13:50:00,238.72,238.81,237.92,238.31,10505.0,227.8193,227.9052,227.0559,227.428,10505.0
2020-04-22 14:00:00,238.39,238.93,238.35,238.71,7003.0,227.5044,228.0197,227.4662,227.8098,7003.0
2020-04-22 14:10:00,238.81,238.92,238.33,238.73,7446.0,227.9052,228.0102,227.4471,227.8289,7446.0
2020-04-22 14:20:00,238.69,239.57,238.69,239.57,13116.0,227.7907,228.6305,227.7907,228.6305,13116.0
2020-04-22 14:30:00,239.51,239.83,239.16,239.41,8547.0,228.5733,228.8786,228.2392,228.4778,8547.0
2020-04-22 14:40:00,239.34,240.05,239.29,239.75,9302.0,228.411,229.0886,228.3633,228.8023,9302.0
2020-04-22 14:50:00,239.86,240.44,239.62,239.85,8142.0,228.9073,229.4608,228.6782,228.8977,8142.0
2020-04-22 15:00:00,240.0,240.59,239.86,240.45,9224.0,229.0409,229.6039,228.9073,229.4703,9224.0
2020-04-22 15:10:00,240.49,240.65,239.86,240.18,19405.0,229.5085,229.6612,228.9073,229.2127,19405.0
2020-04-22 15:20:00,240.11,240.78,239.94,240.0,9719.0,229.1459,229.7853,228.9836,229.0409,9719.0
2020-04-22 15:30:00,240.08,240.71,239.74,240.32,11904.0,229.1172,229.7185,228.7928,229.3463,11904.0
2020-04-22 15:40:00,240.5,240.91,239.79,240.91,28162.0,229.518,229.9093,228.8405,229.9093,28162.0
2020-04-22 15:50:00,240.87,241.32,239.6,239.61,81505.0,229.8712,230.3006,228.6591,228.6687,81505.0
2020-04-23 09:30:00,239.23,241.54,238.84,239.59,11559.0,228.306,230.5106,227.9338,228.6496,11559.0
2020-04-23 09:40:00,239.29,240.34,238.72,238.73,6066.0,228.3633,229.3654,227.8193,227.8289,6066.0
2020-04-23 09:50:00,238.87,239.47,238.54,239.0,5629.0,227.9625,228.5351,227.6475,228.0865,5629.0
2020-04-23 10:00:00,239.07,240.49,238.4,239.87,19560.0,228.1533,229.5085,227.5139,228.9168,19560.0
2020-04-23 10:10:00,240.0,240.13,238.99,239.94,5627.0,229.0409,229.1649,228.077,228.9836,5627.0
2020-04-23 10:20:00,240.09,240.93,239.91,240.83,7431.0,229.1268,229.9284,228.955,229.833,7431.0
2020-04-23 10:30:00,241.0,243.03,240.67,243.03,9400.0,229.9952,231.9325,229.6803,231.9325,9400.0
2020-04-23 10:40:00,243.01,243.61,241.4,241.55,18983.0,231.9134,232.486,230.377,230.5201,18983.0
2020-04-23 10:50:00,241.61,241.75,240.46,240.71,6632.0,230.5774,230.711,229.4799,229.7185,6632.0
2020-04-23 11:00:00,240.5,240.83,240.06,240.74,3622.0,229.518,229.833,229.0981,229.7471,3622.0
2020-04-23 11:10:00,240.8,241.0,240.24,240.45,5983.0,229.8043,229.9952,229.2699,229.4703,5983.0
2020-04-23 11:20:00,240.26,241.51,240.26,241.0,5514.0,229.289,230.4819,229.289,229.9952,5514.0
2020-04-23 11:30:00,241.13,241.2,240.09,240.44,11415.0,230.1193,230.1861,229.1268,229.4608,11415.0
2020-04-23 11:40:00,240.37,240.99,240.37,240.74,8907.0,229.394,229.9857,229.394,229.7471,8907.0
2020-04-23 11:50:00,240.83,241.32,240.8,241.13,3578.0,229.833,230.3006,229.8043,230.1193,3578.0
2020-04-23 12:00:00,241.02,241.34,241.0,241.19,3699.0,230.0143,230.3197,229.9952,230.1765,3699.0
2020-04-23 12:10:00,241.19,241.19,240.68,240.78,2522.0,230.1765,230.1765,229.6898,229.7853,2522.0
2020-04-23 12:20:00,240.76,241.42,240.76,241.33,3309.0,229.7662,230.396,229.7662,230.3101,3309.0
2020-04-23 12:30:00,241.41,242.0,241.22,241.59,14429.0,230.3865,230.9496,230.2052,230.5583,14429.0
2020-04-23 12:40:00,241.62,241.62,236.5,238.79,11572.0,230.5869,230.5869,225.7007,227.8861,11572.0
2020-04-23 12:50:00,238.44,239.6,237.15,239.58,11155.0,227.5521,228.6591,226.321,228.6401,11155.0
2020-04-23 13:00:00,239.91,240.24,239.45,240.18,10995.0,228.955,229.2699,228.516,229.2127,10995.0
2020-04-23 13:10:00,240.23,240.59,240.16,240.31,7109.0,229.2604,229.6039,229.1936,229.3367,7109.0
2020-04-23 13:20:00,240.19,240.54,239.55,240.21,28778.0,229.2222,229.5562,228.6114,229.2413,28778.0
2020-04-23 13:30:00,240.16,241.17,240.15,240.57,6940.0,229.1936,230.1575,229.184,229.5849,6940.0
2020-04-23 13:40:00,240.25,240.42,239.46,239.48,5139.0,229.2795,229.4417,228.5255,228.5446,5139.0
2020-04-23 13:50:00,239.26,240.18,238.91,240.18,7892.0,228.3347,229.2127,228.0007,229.2127,7892.0
2020-04-23 14:00:00,239.89,240.1,239.15,239.56,17537.0,228.9359,229.1363,228.2297,228.621,17537.0
2020-04-23 14:10:00,239.15,240.43,238.88,240.19,5668.0,228.2297,229.4512,227.972,229.2222,5668.0
2020-04-23 14:20:00,240.28,241.07,240.18,240.33,4766.0,229.3081,230.062,229.2127,229.3558,4766.0
2020-04-23 14:30:00,240.53,240.77,239.63,239.7,4675.0,229.5467,229.7757,228.6878,228.7546,4675.0
2020-04-23 14:40:00,239.89,240.27,239.41,239.42,3814.0,228.9359,229.2985,228.4778,228.4874,3814.0
2020-04-23 14:50:00,239.56,240.31,239.56,240.22,10018.0,228.621,229.3367,228.621,229.2508,10018.0
2020-04-23 15:00:00,240.29,240.88,240.04,240.58,15627.0,229.3176,229.8807,229.0791,229.5944,15627.0
2020-04-23 15:10:00,240.44,240.44,238.4,238.9,12623.0,229.4608,229.4608,227.5139,227.9911,12623.0
2020-04-23 15:20:00,238.94,238.99,238.08,238.09,14947.0,228.0293,228.077,227.2086,227.2181,14947.0
2020-04-23 15:30:00,238.07,239.03,237.59,238.97,19306.0,227.199,228.1152,226.7409,228.0579,19306.0
2020-04-23 15:40:00,239.03,239.96,238.48,239.96,19771.0,228.1152,229.0027,227.5903,229.0027,19771.0
2020-04-23 15:50:00,240.09,240.09,238.55,240.01,104362.0,229.1268,229.1268,227.6571,229.0504,104362.0
2020-04-24 09:30:00,242.36,242.84,240.31,241.0,28735.0,231.2931,231.7512,229.3367,229.9952,28735.0
2020-04-24 09:40:00,240.7,240.7,237.74,237.86,20642.0,229.7089,229.7089,226.8841,226.9986,20642.0
2020-04-24 09:50:00,237.99,240.49,237.65,240.3,9383.0,227.1227,229.5085,226.7982,229.3272,9383.0
2020-04-24 10:00:00,240.29,241.61,239.66,239.66,13526.0,229.3176,230.5774,228.7164,228.7164,13526.0
2020-04-24 10:10:00,240.26,240.85,239.76,240.84,9233.0,229.289,229.8521,228.8118,229.8425,9233.0
2020-04-24 10:20:00,240.55,242.09,240.19,241.84,10025.0,229.5658,231.0354,229.2222,230.7969,10025.0
2020-04-24 10:30:00,241.81,242.97,241.81,242.58,14113.0,230.7682,231.8753,230.7682,231.5031,14113.0
2020-04-24 10:40:00,242.46,242.87,242.01,242.54,8762.0,231.3885,231.7798,230.9591,231.4649,8762.0
2020-04-24 10:50:00,242.87,242.95,242.15,242.22,9658.0,231.7798,231.8562,231.0927,231.1595,9658.0
2020-04-24 11:00:00,242.09,242.12,241.36,241.78,10175.0,231.0354,231.0641,230.3388,230.7396,10175.0
2020-04-24 11:10:00,241.74,241.77,240.66,240.72,9381.0,230.7014,230.7301,229.6707,229.728,9381.0
2020-04-24 11:20:00,241.07,241.76,240.86,241.42,11188.0,230.062,230.7205,229.8616,230.396,11188.0
2020-04-24 11:30:00,241.42,241.85,240.68,241.05,6584.0,230.396,230.8064,229.6898,230.0429,6584.0
2020-04-24 11:40:00,241.04,241.5,240.74,241.5,3800.0,230.0334,230.4724,229.7471,230.4724,3800.0
2020-04-24 11:50:00,241.48,241.48,241.05,241.28,4182.0,230.4533,230.4533,230.0429,230.2624,4182.0
2020-04-24 12:00:00,241.27,242.31,240.65,242.13,4531.0,230.2529,231.2454,229.6612,231.0736,4531.0
2020-04-24 12:10:00,242.02,242.84,241.86,242.72,5169.0,230.9686,231.7512,230.8159,231.6367,5169.0
2020-04-24 12:20:00,242.71,243.25,242.25,243.17,6065.0,231.6271,232.1425,231.1881,232.0661,6065.0
2020-04-24 12:30:00,243.16,243.36,242.77,243.12,4300.0,232.0566,232.2475,231.6844,232.0184,4300.0
2020-04-24 12:40:00,242.99,243.58,242.96,243.23,15712.0,231.8943,232.4574,231.8657,232.1234,15712.0
2020-04-24 12:50:00,243.25,243.25,242.13,242.45,3118.0,232.1425,232.1425,231.0736,231.379,3118.0
2020-04-24 13:00:00,242.16,242.21,241.61,241.87,4784.0,231.1022,231.15,230.5774,230.8255,4784.0
2020-04-24 13:10:00,241.55,241.62,241.31,241.57,2718.0,230.5201,230.5869,230.2911,230.5392,2718.0
2020-04-24 13:20:00,241.71,241.98,241.37,241.98,5486.0,230.6728,230.9305,230.3483,230.9305,5486.0
2020-04-24 13:30:00,241.97,242.49,241.97,242.44,3316.0,230.9209,231.4172,230.9209,231.3695,3316.0
2020-04-24 13:40:00,242.47,242.67,241.93,242.07,6375.0,231.3981,231.589,230.8827,231.0164,6375.0
2020-04-24 13:50:00,242.04,242.81,241.99,242.81,5600.0,230.9877,231.7226,230.94,231.7226,5600.0
2020-04-24 14:00:00,242.8,243.85,242.65,243.85,5829.0,231.713,232.7151,231.5699,232.7151,5829.0
2020-04-24 14:10:00,243.64,243.8,243.28,243.44,3597.0,232.5147,232.6674,232.1711,232.3238,3597.0
2020-04-24 14:20:00,243.47,243.8,243.26,243.55,5031.0,232.3524,232.6674,232.152,232.4288,5031.0
2020-04-24 14:30:00,243.41,244.46,243.31,243.91,8437.0,232.2952,233.2972,232.1997,232.7723,8437.0
2020-04-24 14:40:00,243.94,244.35,243.85,244.1,15248.0,232.801,233.1922,232.7151,232.9537,15248.0
2020-04-24 14:50:00,244.06,244.27,243.8,244.06,12132.0,232.9155,233.1159,232.6674,232.9155,12132.0
2020-04-24 15:00:00,244.01,244.33,243.88,244.1,17253.0,232.8678,233.1732,232.7437,232.9537,17253.0
2020-04-24 15:10:00,244.16,244.43,243.79,244.27,16969.0,233.0109,233.2686,232.6578,233.1159,16969.0
2020-04-24 15:20:00,244.25,245.27,244.14,245.09,23880.0,233.0968,234.0702,232.9918,233.8985,23880.0
2020-04-24 15:30:00,245.07,245.27,244.62,245.27,27875.0,233.8794,234.0702,233.4499,234.0702,27875.0
2020-04-24 15:40:00,245.39,245.69,245.14,245.32,35522.0,234.1848,234.4711,233.9462,234.118,35522.0
2020-04-24 15:50:00,245.43,245.95,244.46,244.93,135915.0,234.2229,234.7192,233.2972,233.7458,135915.0
2020-04-27 09:30:00,248.74,251.93,248.0,251.05,41640.0,237.3818,240.4261,236.6756,239.5863,41640.0
2020-04-27 09:40:00,251.05,252.27,250.77,252.04,18292.0,239.5863,240.7506,239.3191,240.5311,18292.0
2020-04-27 09:50:00,252.03,253.63,250.46,250.78,54205.0,240.5216,242.0485,239.0232,239.3286,54205.0
2020-04-27 10:00:00,251.04,252.62,250.88,252.46,55478.0,239.5768,241.0846,239.4241,240.9319,55478.0
2020-04-27 10:10:00,252.46,254.79,252.46,254.79,15447.0,240.9319,243.1555,240.9319,243.1555,15447.0
2020-04-27 10:20:00,254.86,255.08,253.49,254.05,15422.0,243.2223,243.4323,241.9149,242.4493,15422.0
2020-04-27 10:30:00,254.14,254.73,253.97,254.73,11714.0,242.5352,243.0983,242.373,243.0983,11714.0
2020-04-27 10:40:00,254.71,255.12,254.24,254.65,13369.0,243.0792,243.4705,242.6306,243.0219,13369.0
2020-04-27 10:50:00,254.82,255.97,254.71,254.87,31160.0,243.1842,244.2816,243.0792,243.2319,31160.0
2020-04-27 11:00:00,254.83,254.98,253.91,254.09,15703.0,243.1937,243.3368,242.3157,242.4875,15703.0
2020-04-27 11:10:00,254.12,254.8,254.01,254.54,8776.0,242.5161,243.1651,242.4111,242.9169,8776.0
2020-04-27 11:20:00,254.69,255.15,254.35,255.04,11480.0,243.0601,243.4991,242.7356,243.3941,11480.0
2020-04-27 11:30:00,255.12,256.24,255.06,256.21,8191.0,243.4705,244.5393,243.4132,244.5107,8191.0
2020-04-27 11:40:00,256.25,256.7,256.07,256.36,6801.0,244.5489,244.9783,244.3771,244.6538,6801.0
2020-04-27 11:50:00,256.48,256.73,256.09,256.42,7023.0,244.7684,245.0069,244.3962,244.7111,7023.0
2020-04-27 12:00:00,256.44,256.44,255.84,256.06,7239.0,244.7302,244.7302,244.1576,244.3675,7239.0
2020-04-27 12:10:00,256.18,256.88,256.03,256.88,9831.0,244.4821,245.1501,244.3389,245.1501,9831.0
2020-04-27 12:20:00,256.88,257.13,256.18,256.47,6580.0,245.1501,245.3887,244.4821,244.7588,6580.0
2020-04-27 12:30:00,256.58,257.11,256.57,256.58,5824.0,244.8638,245.3696,244.8542,244.8638,5824.0
2020-04-27 12:40:00,256.52,256.6,256.19,256.6,4974.0,244.8065,244.8829,244.4916,244.8829,4974.0
2020-04-27 12:50:00,256.37,256.64,256.16,256.46,3315.0,244.6634,244.921,244.463,244.7493,3315.0
2020-04-27 13:00:00,256.26,256.36,255.76,256.02,5045.0,244.5584,244.6538,244.0812,244.3294,5045.0
2020-04-27 13:10:00,256.03,256.12,255.64,255.91,8434.0,244.3389,244.4248,243.9667,244.2244,8434.0
2020-04-27 13:20:00,255.87,255.88,255.47,255.77,6539.0,244.1862,244.1957,243.8045,244.0908,6539.0
2020-04-27 13:30:00,255.75,255.85,255.21,255.58,9135.0,244.0717,244.1671,243.5563,243.9094,9135.0
2020-04-27 13:40:00,255.64,255.64,254.86,254.86,8996.0,243.9667,243.9667,243.2223,243.2223,8996.0
2020-04-27 13:50:00,254.95,255.52,254.95,255.02,6499.0,243.3082,243.8522,243.3082,243.375,6499.0
2020-04-27 14:00:00,255.06,255.81,254.99,255.68,18904.0,243.4132,244.1289,243.3464,244.0049,18904.0
2020-04-27 14:10:00,255.63,255.7,254.44,254.7,10638.0,243.9572,244.024,242.8215,243.0696,10638.0
2020-04-27 14:20:00,254.73,254.96,254.22,254.31,5105.0,243.0983,243.3178,242.6116,242.6974,5105.0
2020-04-27 14:30:00,254.39,254.61,254.12,254.45,6941.0,242.7738,242.9837,242.5161,242.831,6941.0
2020-04-27 14:40:00,254.56,255.09,254.56,254.9,9001.0,242.936,243.4418,242.936,243.2605,9001.0
2020-04-27 14:50:00,254.93,255.0,254.55,254.71,6298.0,243.2891,243.3559,242.9265,243.0792,6298.0
2020-04-27 15:00:00,254.5,254.65,253.86,254.22,11151.0,242.8788,243.0219,242.268,242.6116,11151.0
2020-04-27 15:10:00,254.22,255.56,254.22,255.49,21119.0,242.6116,243.8904,242.6116,243.8236,21119.0
2020-04-27 15:20:00,255.48,255.57,254.39,254.73,23685.0,243.814,243.8999,242.7738,243.0983,23685.0
2020-04-27 15:30:00,254.74,255.26,254.07,254.07,25495.0,243.1078,243.6041,242.4684,242.4684,25495.0
2020-04-27 15:40:00,254.27,255.2,254.1,255.01,23367.0,242.6593,243.5468,242.497,243.3655,23367.0
2020-04-27 15:50:00,255.04,255.28,254.34,254.36,62830.0,243.3941,243.6231,242.7261,242.7452,62830.0
2020-04-28 09:30:00,261.22,263.39,259.4,261.25,58532.0,249.2919,251.3628,247.555,249.3205,58532.0
2020-04-28 09:40:00,261.66,261.99,259.0,259.33,55487.0,249.7118,250.0267,247.1733,247.4882,55487.0
2020-04-28 09:50:00,258.88,258.9,257.62,258.53,9834.0,247.0588,247.0778,245.8563,246.7247,9834.0
2020-04-28 10:00:00,257.73,259.23,257.1,259.06,15010.0,245.9613,247.3928,245.36,247.2305,15010.0
2020-04-28 10:10:00,258.89,259.84,258.7,258.81,12925.0,247.0683,247.9749,246.887,246.992,12925.0
2020-04-28 10:20:00,258.66,259.09,257.0,257.18,10631.0,246.8488,247.2592,245.2646,245.4364,10631.0
2020-04-28 10:30:00,257.2,257.32,256.43,256.43,6417.0,245.4555,245.57,244.7206,244.7206,6417.0
2020-04-28 10:40:00,256.57,256.76,255.24,255.93,6678.0,244.8542,245.0356,243.585,244.2435,6678.0
2020-04-28 10:50:00,255.53,255.81,254.0,254.16,16421.0,243.8617,244.1289,242.4016,242.5543,16421.0
2020-04-28 11:00:00,253.53,255.33,253.53,254.66,7179.0,241.9531,243.6709,241.9531,243.0315,7179.0
2020-04-28 11:10:00,254.62,255.23,254.12,254.84,7965.0,242.9933,243.5754,242.5161,243.2032,7965.0
2020-04-28 11:20:00,254.85,254.86,253.6,253.62,10444.0,243.2128,243.2223,242.0199,242.0389,10444.0
2020-04-28 11:30:00,253.64,253.78,252.74,253.5,11728.0,242.058,242.1916,241.1991,241.9244,11728.0
2020-04-28 11:40:00,253.38,253.52,252.0,252.35,10033.0,241.8099,241.9435,240.4929,240.8269,10033.0
2020-04-28 11:50:00,252.2,252.29,251.15,252.14,9699.0,240.6838,240.7697,239.6817,240.6265,9699.0
2020-04-28 12:00:00,252.16,252.58,251.55,252.51,6313.0,240.6456,241.0464,240.0635,240.9796,6313.0
2020-04-28 12:10:00,252.49,252.49,251.26,251.26,8849.0,240.9605,240.9605,239.7867,239.7867,8849.0
2020-04-28 12:20:00,251.45,252.1,251.38,252.04,4153.0,239.968,240.5884,239.9012,240.5311,4153.0
2020-04-28 12:30:00,251.99,252.52,251.56,252.32,3614.0,240.4834,240.9892,240.073,240.7983,3614.0
2020-04-28 12:40:00,252.48,252.6,251.87,252.6,5276.0,240.951,241.0655,240.3689,241.0655,5276.0
2020-04-28 12:50:00,252.71,252.98,252.34,252.8,6489.0,241.1705,241.4282,240.8174,241.2564,6489.0
2020-04-28 13:00:00,252.73,253.06,252.34,252.45,5296.0,241.1896,241.5045,240.8174,240.9224,5296.0
2020-04-28 13:10:00,252.56,252.79,252.16,252.36,6412.0,241.0274,241.2468,240.6456,240.8365,6412.0
2020-04-28 13:20:00,252.45,253.14,252.2,253.07,4500.0,240.9224,241.5809,240.6838,241.5141,4500.0
2020-04-28 13:30:00,253.11,253.59,253.05,253.5,7426.0,241.5522,242.0103,241.495,241.9244,7426.0
2020-04-28 13:40:00,253.41,254.47,253.4,254.22,9156.0,241.8385,242.8501,241.829,242.6116,9156.0
2020-04-28 13:50:00,254.33,254.36,253.35,253.4,4012.0,242.7165,242.7452,241.7813,241.829,4012.0
2020-04-28 14:00:00,253.51,253.97,253.39,253.71,3207.0,241.934,242.373,241.8195,242.1248,3207.0
2020-04-28 14:10:00,253.78,254.09,253.63,253.63,7303.0,242.1916,242.4875,242.0485,242.0485,7303.0
2020-04-28 14:20:00,253.54,253.8,253.12,253.4,5598.0,241.9626,242.2107,241.5618,241.829,5598.0
2020-04-28 14:30:00,253.63,253.72,252.87,253.12,4543.0,242.0485,242.1344,241.3232,241.5618,4543.0
2020-04-28 14:40:00,253.06,253.36,252.72,253.09,5309.0,241.5045,241.7908,241.18,241.5331,5309.0
2020-04-28 14:50:00,253.09,253.31,252.43,252.85,4652.0,241.5331,241.7431,240.9033,241.3041,4652.0
2020-04-28 15:00:00,252.76,253.07,252.65,252.9,6437.0,241.2182,241.5141,241.1132,241.3518,6437.0
2020-04-28 15:10:00,252.86,253.3,252.28,252.81,13676.0,241.3137,241.7336,240.7601,241.2659,13676.0
2020-04-28 15:20:00,252.99,253.89,252.97,253.24,10320.0,241.4377,242.2966,241.4186,241.6763,10320.0
2020-04-28 15:30:00,253.24,253.34,252.61,253.34,11031.0,241.6763,241.7717,241.0751,241.7717,11031.0
2020-04-28 15:40:00,253.35,253.44,252.48,252.48,14935.0,241.7813,241.8672,240.951,240.951,14935.0
2020-04-28 15:50:00,252.18,252.73,251.66,252.36,47288.0,240.6647,241.1896,240.1684,240.8365,47288.0
2020-04-29 09:30:00,255.42,256.61,253.29,254.3,26070.0,243.7568,244.8924,241.724,242.6879,26070.0
2020-04-29 09:40:00,254.84,257.24,254.84,257.24,6721.0,243.2032,245.4936,243.2032,245.4936,6721.0
2020-04-29 09:50:00,257.64,258.76,257.52,258.25,6490.0,245.8754,246.9442,245.7609,246.4575,6490.0
2020-04-29 10:00:00,258.41,259.41,257.79,258.1,15354.0,246.6102,247.5646,246.0185,246.3144,15354.0
2020-04-29 10:10:00,257.78,257.96,257.18,257.53,8469.0,246.009,246.1808,245.4364,245.7704,8469.0
2020-04-29 10:20:00,257.63,257.84,257.07,257.47,17979.0,245.8658,246.0663,245.3314,245.7131,17979.0
2020-04-29 10:30:00,257.6,258.74,257.24,258.18,16343.0,245.8372,246.9252,245.4936,246.3907,16343.0
2020-04-29 10:40:00,258.15,258.65,257.6,257.87,13997.0,246.3621,246.8393,245.8372,246.0949,13997.0
2020-04-29 10:50:00,258.03,258.25,257.56,257.75,12947.0,246.2476,246.4575,245.799,245.9804,12947.0
2020-04-29 11:00:00,257.62,258.3,257.3,257.69,15265.0,245.8563,246.5052,245.5509,245.9231,15265.0
2020-04-29 11:10:00,257.8,259.72,257.79,259.72,37309.0,246.0281,247.8604,246.0185,247.8604,37309.0
2020-04-29 11:20:00,259.61,259.92,259.58,259.79,8939.0,247.7554,248.0513,247.7268,247.9272,8939.0
2020-04-29 11:30:00,259.81,259.98,259.3,259.47,11710.0,247.9463,248.1085,247.4596,247.6218,11710.0
2020-04-29 11:40:00,259.41,259.52,258.52,258.71,13491.0,247.5646,247.6695,246.7152,246.8965,13491.0
2020-04-29 11:50:00,258.72,259.35,258.34,258.93,17408.0,246.9061,247.5073,246.5434,247.1065,17408.0
2020-04-29 12:00:00,259.08,259.17,258.3,258.69,11810.0,247.2496,247.3355,246.5052,246.8774,11810.0
2020-04-29 12:10:00,258.61,259.47,258.57,259.47,21363.0,246.8011,247.6218,246.7629,247.6218,21363.0
2020-04-29 12:20:00,259.47,259.47,258.69,258.78,16011.0,247.6218,247.6218,246.8774,246.9633,16011.0
2020-04-29 12:30:00,259.06,259.56,258.72,259.39,19693.0,247.2305,247.7077,246.9061,247.5455,19693.0
2020-04-29 12:40:00,259.2,259.63,259.19,259.21,12226.0,247.3641,247.7745,247.3546,247.3737,12226.0
2020-04-29 12:50:00,259.2,259.44,258.65,258.85,11072.0,247.3641,247.5932,246.8393,247.0301,11072.0
2020-04-29 13:00:00,258.8,259.18,258.72,258.88,12417.0,246.9824,247.3451,246.9061,247.0588,12417.0
2020-04-29 13:10:00,258.87,259.14,258.8,259.0,5383.0,247.0492,247.3069,246.9824,247.1733,5383.0
2020-04-29 13:20:00,259.01,259.13,257.73,257.76,13128.0,247.1828,247.2973,245.9613,245.9899,13128.0
2020-04-29 13:30:00,257.85,257.85,256.43,256.47,38663.0,246.0758,246.0758,244.7206,244.7588,38663.0
2020-04-29 13:40:00,256.47,257.12,256.18,257.0,41249.0,244.7588,245.3791,244.4821,245.2646,41249.0
2020-04-29 13:50:00,256.99,259.06,256.81,258.68,33824.0,245.2551,247.2305,245.0833,246.8679,33824.0
2020-04-29 14:00:00,259.03,259.21,256.93,257.92,11637.0,247.2019,247.3737,245.1978,246.1426,11637.0
2020-04-29 14:10:00,258.1,258.1,257.27,257.31,8914.0,246.3144,246.3144,245.5223,245.5605,8914.0
2020-04-29 14:20:00,257.36,257.61,256.77,257.49,9951.0,245.6082,245.8468,245.0451,245.7322,9951.0
2020-04-29 14:30:00,257.49,257.82,256.91,257.52,10399.0,245.7322,246.0472,245.1787,245.7609,10399.0
2020-04-29 14:40:00,257.87,257.89,256.88,257.23,9651.0,246.0949,246.114,245.1501,245.4841,9651.0
2020-04-29 14:50:00,257.35,257.66,256.7,257.34,12468.0,245.5986,245.8945,244.9783,245.5891,12468.0
2020-04-29 15:00:00,257.42,258.17,257.41,257.81,13716.0,245.6654,246.3812,245.6559,246.0376,13716.0
2020-04-29 15:10:00,257.95,257.99,257.38,257.7,18684.0,246.1712,246.2094,245.6273,245.9326,18684.0
2020-04-29 15:20:00,257.82,258.18,257.69,257.91,15249.0,246.0472,246.3907,245.9231,246.1331,15249.0
2020-04-29 15:30:00,258.03,258.19,257.26,257.54,29558.0,246.2476,246.4003,245.5127,245.7799,29558.0
2020-04-29 15:40:00,257.54,257.94,256.98,257.22,43626.0,245.7799,246.1617,245.2455,245.4746,43626.0
2020-04-29 15:50:00,257.28,257.32,254.94,255.64,136581.0,245.5318,245.57,243.2987,243.9667,136581.0
2020-04-30 09:30:00,241.0,245.29,235.13,243.61,80467.0,229.9952,234.0893,224.3933,232.486,80467.0
2020-04-30 09:40:00,243.39,245.0,240.41,242.9,47024.0,232.2761,233.8126,229.4322,231.8085,47024.0
2020-04-30 09:50:00,241.53,244.31,240.72,243.94,44029.0,230.501,233.1541,229.728,232.801,44029.0
2020-04-30 10:00:00,244.8,245.0,242.37,242.89,41629.0,233.6217,233.8126,231.3027,231.7989,41629.0
2020-04-30 10:10:00,242.88,245.0,242.58,244.29,52789.0,231.7894,233.8126,231.5031,233.135,52789.0
2020-04-30 10:20:00,244.29,249.0,244.2,248.39,28800.0,233.135,237.6299,233.0491,237.0478,28800.0
2020-04-30 10:30:00,248.98,251.52,248.07,248.96,14121.0,237.6108,240.0348,236.7424,237.5917,14121.0
2020-04-30 10:40:00,249.63,250.76,246.01,246.14,10768.0,238.2311,239.3095,234.7764,234.9005,10768.0
2020-04-30 10:50:00,246.13,249.57,244.51,247.35,14639.0,234.891,238.1739,233.3449,236.0553,14639.0
2020-04-30 11:00:00,247.3,248.58,246.27,246.73,16083.0,236.0075,237.2291,235.0246,235.4636,16083.0
2020-04-30 11:10:00,246.58,246.91,244.91,245.35,21557.0,235.3204,235.6353,233.7267,234.1466,21557.0
2020-04-30 11:20:00,245.2,248.0,245.05,246.32,19669.0,234.0034,236.6756,233.8603,235.0723,19669.0
2020-04-30 11:30:00,246.28,247.34,245.32,246.22,27591.0,235.0341,236.0457,234.118,234.9769,27591.0
2020-04-30 11:40:00,246.54,246.63,244.53,244.59,14024.0,235.2822,235.3681,233.364,233.4213,14024.0
2020-04-30 11:50:00,244.69,245.21,243.37,243.72,16741.0,233.5167,234.013,232.257,232.591,16741.0
2020-04-30 12:00:00,243.57,244.19,243.08,243.39,8708.0,232.4479,233.0396,231.9802,232.2761,8708.0
2020-04-30 12:10:00,243.6,243.94,243.38,243.57,10265.0,232.4765,232.801,232.2665,232.4479,10265.0
2020-04-30 12:20:00,243.92,243.92,243.08,243.31,10141.0,232.7819,232.7819,231.9802,232.1997,10141.0
2020-04-30 12:30:00,243.47,243.48,242.17,243.15,12683.0,232.3524,232.362,231.1118,232.047,12683.0
2020-04-30 12:40:00,243.46,244.41,243.17,244.3,19659.0,232.3429,233.2495,232.0661,233.1445,19659.0
2020-04-30 12:50:00,244.28,244.64,244.01,244.42,13901.0,233.1254,233.469,232.8678,233.259,13901.0
2020-04-30 13:00:00,244.39,244.56,243.69,244.21,22529.0,233.2304,233.3927,232.5624,233.0586,22529.0
2020-04-30 13:10:00,244.35,245.15,244.22,244.99,12213.0,233.1922,233.9557,233.0682,233.803,12213.0
2020-04-30 13:20:00,245.08,245.17,243.3,243.3,15101.0,233.8889,233.9748,232.1902,232.1902,15101.0
2020-04-30 13:30:00,243.28,243.51,242.71,243.16,12389.0,232.1711,232.3906,231.6271,232.0566,12389.0
2020-04-30 13:40:00,242.99,243.45,242.85,243.41,7835.0,231.8943,232.3333,231.7607,232.2952,7835.0
2020-04-30 13:50:00,243.41,243.86,243.25,243.84,8592.0,232.2952,232.7246,232.1425,232.7055,8592.0
2020-04-30 14:00:00,243.84,244.55,243.48,244.03,10200.0,232.7055,233.3831,232.362,232.8869,10200.0
2020-04-30 14:10:00,244.25,244.51,243.94,244.04,11700.0,233.0968,233.3449,232.801,232.8964,11700.0
2020-04-30 14:20:00,243.97,244.43,243.89,244.39,12000.0,232.8296,233.2686,232.7532,233.2304,12000.0
2020-04-30 14:30:00,244.3,245.07,244.19,244.61,12948.0,233.1445,233.8794,233.0396,233.4404,12948.0
2020-04-30 14:40:00,244.44,245.08,243.9,244.66,7541.0,233.2781,233.8889,232.7628,233.4881,7541.0
2020-04-30 14:50:00,244.85,244.85,244.04,244.29,17694.0,233.6694,233.6694,232.8964,233.135,17694.0
2020-04-30 15:00:00,244.3,245.3,244.06,244.76,12743.0,233.1445,234.0989,232.9155,233.5835,12743.0
2020-04-30 15:10:00,244.74,245.71,244.56,245.09,12940.0,233.5644,234.4901,233.3927,233.8985,12940.0
2020-04-30 15:20:00,245.14,245.16,244.57,245.16,17966.0,233.9462,233.9653,233.4022,233.9653,17966.0
2020-04-30 15:30:00,245.17,245.94,245.17,245.3,18064.0,233.9748,234.7096,233.9748,234.0989,18064.0
2020-04-30 15:40:00,245.28,245.29,244.55,244.9,33266.0,234.0798,234.0893,233.3831,233.7171,33266.0
2020-04-30 15:50:00,244.12,244.94,243.47,243.7,134925.0,232.9727,233.7553,232.3524,232.5719,134925.0
2020-05-01 09:30:00,241.4,241.72,238.93,239.72,30843.0,230.377,230.6823,228.0197,228.7737,30843.0
2020-05-01 09:40:00,239.54,241.93,239.3,240.28,22787.0,228.6019,230.8827,228.3728,229.3081,22787.0
2020-05-01 09:50:00,240.38,241.13,239.57,241.13,24514.0,229.4035,230.1193,228.6305,230.1193,24514.0
2020-05-01 10:00:00,241.4,241.89,240.23,240.23,15388.0,230.377,230.8446,229.2604,229.2604,15388.0
2020-05-01 10:10:00,240.25,240.25,238.49,238.49,9534.0,229.2795,229.2795,227.5998,227.5998,9534.0
2020-05-01 10:20:00,238.42,240.28,238.13,240.28,11587.0,227.533,229.3081,227.2563,229.3081,11587.0
2020-05-01 10:30:00,240.51,240.94,239.63,240.36,11690.0,229.5276,229.938,228.6878,229.3844,11690.0
2020-05-01 10:40:00,240.35,241.95,240.32,241.89,11477.0,229.3749,230.9018,229.3463,230.8446,11477.0
2020-05-01 10:50:00,241.87,242.3,241.64,241.68,4938.0,230.8255,231.2359,230.606,230.6442,4938.0
2020-05-01 11:00:00,241.95,242.64,241.36,241.47,8359.0,230.9018,231.5603,230.3388,230.4438,8359.0
2020-05-01 11:10:00,241.58,242.03,241.34,241.53,9900.0,230.5487,230.9782,230.3197,230.501,9900.0
2020-05-01 11:20:00,241.4,241.68,240.8,241.19,6756.0,230.377,230.6442,229.8043,230.1765,6756.0
2020-05-01 11:30:00,241.38,241.38,240.76,241.33,4650.0,230.3579,230.3579,229.7662,230.3101,4650.0
2020-05-01 11:40:00,241.26,241.48,239.68,239.68,9075.0,230.2433,230.4533,228.7355,228.7355,9075.0
2020-05-01 11:50:00,239.45,239.63,239.04,239.23,6849.0,228.516,228.6878,228.1247,228.306,6849.0
2020-05-01 12:00:00,239.21,239.77,238.62,239.22,11502.0,228.287,228.8214,227.7239,228.2965,11502.0
2020-05-01 12:10:00,239.13,240.1,239.13,239.73,9640.0,228.2106,229.1363,228.2106,228.7832,9640.0
2020-05-01 12:20:00,239.73,240.56,239.73,240.04,6732.0,228.7832,229.5753,228.7832,229.0791,6732.0
2020-05-01 12:30:00,239.93,240.55,239.89,240.43,4950.0,228.9741,229.5658,228.9359,229.4512,4950.0
2020-05-01 12:40:00,240.33,240.8,239.93,240.63,3960.0,229.3558,229.8043,228.9741,229.6421,3960.0
2020-05-01 12:50:00,240.75,241.35,240.54,241.18,5619.0,229.7566,230.3292,229.5562,230.167,5619.0
2020-05-01 13:00:00,241.43,241.69,241.13,241.44,4250.0,230.4056,230.6537,230.1193,230.4151,4250.0
2020-05-01 13:10:00,241.37,241.67,240.97,241.03,9700.0,230.3483,230.6346,229.9666,230.0238,9700.0
2020-05-01 13:20:00,241.03,241.23,240.72,241.2,4614.0,230.0238,230.2147,229.728,230.1861,4614.0
2020-05-01 13:30:00,241.3,241.49,240.83,240.83,6686.0,230.2815,230.4628,229.833,229.833,6686.0
2020-05-01 13:40:00,240.9,241.15,240.07,240.49,7819.0,229.8998,230.1384,229.1077,229.5085,7819.0
2020-05-01 13:50:00,240.41,240.68,240.27,240.32,3900.0,229.4322,229.6898,229.2985,229.3463,3900.0
2020-05-01 14:00:00,240.21,240.82,240.07,240.43,5520.0,229.2413,229.8234,229.1077,229.4512,5520.0
2020-05-01 14:10:00,240.28,240.44,240.04,240.29,5363.0,229.3081,229.4608,229.0791,229.3176,5363.0
2020-05-01 14:20:00,240.33,241.09,240.33,241.0,7145.0,229.3558,230.0811,229.3558,229.9952,7145.0
2020-05-01 14:30:00,240.98,241.37,240.79,241.37,6375.0,229.9761,230.3483,229.7948,230.3483,6375.0
2020-05-01 14:40:00,241.2,241.33,240.84,240.96,5887.0,230.1861,230.3101,229.8425,229.957,5887.0
2020-05-01 14:50:00,241.03,241.49,240.64,241.49,8715.0,230.0238,230.4628,229.6517,230.4628,8715.0
2020-05-01 15:00:00,241.26,241.69,241.07,241.67,11239.0,230.2433,230.6537,230.062,230.6346,11239.0
2020-05-01 15:10:00,241.65,242.26,241.43,242.19,9014.0,230.6155,231.1977,230.4056,231.1309,9014.0
2020-05-01 15:20:00,242.19,242.57,241.99,242.29,16404.0,231.1309,231.4935,230.94,231.2263,16404.0
2020-05-01 15:30:00,242.41,242.52,241.54,241.93,15191.0,231.3408,231.4458,230.5106,230.8827,15191.0
2020-05-01 15:40:00,242.04,242.66,241.73,242.66,25160.0,230.9877,231.5794,230.6919,231.5794,25160.0
2020-05-01 15:50:00,242.37,242.37,241.13,242.1,81788.0,231.3027,231.3027,230.1193,231.045,81788.0
2020-05-04 09:30:00,239.0,239.43,236.43,236.51,32585.0,228.0865,228.4969,225.6339,225.7102,32585.0
2020-05-04 09:40:00,236.32,238.11,236.32,237.88,11907.0,225.5289,227.2372,225.5289,227.0177,11907.0
2020-05-04 09:50:00,237.89,239.0,237.88,238.67,11106.0,227.0272,228.0865,227.0177,227.7716,11106.0
2020-05-04 10:00:00,238.64,238.9,238.41,238.74,6520.0,227.743,227.9911,227.5235,227.8384,6520.0
2020-05-04 10:10:00,238.58,239.0,238.37,238.62,12838.0,227.6857,228.0865,227.4853,227.7239,12838.0
2020-05-04 10:20:00,238.46,239.0,238.4,238.83,7073.0,227.5712,228.0865,227.5139,227.9243,7073.0
2020-05-04 10:30:00,238.83,239.0,238.33,238.86,9106.0,227.9243,228.0865,227.4471,227.9529,9106.0
2020-05-04 10:40:00,238.75,238.97,238.44,238.56,8450.0,227.848,228.0579,227.5521,227.6666,8450.0
2020-05-04 10:50:00,238.62,238.87,238.27,238.46,11142.0,227.7239,227.9625,227.3899,227.5712,11142.0
2020-05-04 11:00:00,238.34,238.96,238.13,238.78,8876.0,227.4567,228.0484,227.2563,227.8766,8876.0
2020-05-04 11:10:00,238.88,239.0,238.68,238.95,16318.0,227.972,228.0865,227.7812,228.0388,16318.0
2020-05-04 11:20:00,239.0,240.19,238.71,239.62,33931.0,228.0865,229.2222,227.8098,228.6782,33931.0
2020-05-04 11:30:00,239.61,240.48,239.47,240.3,5600.0,228.6687,229.499,228.5351,229.3272,5600.0
2020-05-04 11:40:00,240.48,241.03,240.48,240.96,7246.0,229.499,230.0238,229.499,229.957,7246.0
2020-05-04 11:50:00,240.73,241.4,240.65,241.1,7724.0,229.7375,230.377,229.6612,230.0906,7724.0
2020-05-04 12:00:00,241.31,242.19,241.26,241.96,10444.0,230.2911,231.1309,230.2433,230.9114,10444.0
2020-05-04 12:10:00,241.83,241.83,241.24,241.66,6583.0,230.7873,230.7873,230.2243,230.6251,6583.0
2020-05-04 12:20:00,241.58,242.5,241.58,242.21,10447.0,230.5487,231.4267,230.5487,231.15,10447.0
2020-05-04 12:30:00,242.31,242.9,242.0,242.14,17211.0,231.2454,231.8085,230.9496,231.0832,17211.0
2020-05-04 12:40:00,242.19,242.29,241.81,241.88,8217.0,231.1309,231.2263,230.7682,230.835,8217.0
2020-05-04 12:50:00,241.87,242.09,241.32,241.32,6827.0,230.8255,231.0354,230.3006,230.3006,6827.0
2020-05-04 13:00:00,241.36,242.12,241.31,242.12,10239.0,230.3388,231.0641,230.2911,231.0641,10239.0
2020-05-04 13:10:00,242.11,242.11,241.01,241.5,12680.0,231.0545,231.0545,230.0048,230.4724,12680.0
2020-05-04 13:20:00,241.6,241.7,241.31,241.5,7107.0,230.5678,230.6633,230.2911,230.4724,7107.0
2020-05-04 13:30:00,241.64,242.03,241.51,242.03,8340.0,230.606,230.9782,230.4819,230.9782,8340.0
2020-05-04 13:40:00,242.07,242.42,241.97,242.42,5995.0,231.0164,231.3504,230.9209,231.3504,5995.0
2020-05-04 13:50:00,242.21,243.25,242.18,242.96,9383.0,231.15,232.1425,231.1213,231.8657,9383.0
2020-05-04 14:00:00,243.0,243.35,242.63,242.99,11989.0,231.9039,232.2379,231.5508,231.8943,11989.0
2020-05-04 14:10:00,242.98,243.47,242.97,243.44,10632.0,231.8848,232.3524,231.8753,232.3238,10632.0
2020-05-04 14:20:00,243.29,243.29,242.62,242.97,7930.0,232.1806,232.1806,231.5412,231.8753,7930.0
2020-05-04 14:30:00,242.92,243.4,242.77,242.92,9084.0,231.8275,232.2856,231.6844,231.8275,9084.0
2020-05-04 14:40:00,242.9,243.57,242.81,243.57,8906.0,231.8085,232.4479,231.7226,232.4479,8906.0
2020-05-04 14:50:00,243.59,244.42,243.32,244.21,11132.0,232.4669,233.259,232.2093,233.0586,11132.0
2020-05-04 15:00:00,244.21,244.64,244.04,244.53,18717.0,233.0586,233.469,232.8964,233.364,18717.0
2020-05-04 15:10:00,244.54,245.29,244.44,245.04,12665.0,233.3736,234.0893,233.2781,233.8507,12665.0
2020-05-04 15:20:00,244.95,245.69,244.93,245.58,18212.0,233.7648,234.4711,233.7458,234.3661,18212.0
2020-05-04 15:30:00,245.42,245.8,245.18,245.78,23704.0,234.2134,234.576,233.9843,234.5569,23704.0
2020-05-04 15:40:00,245.69,245.89,245.2,245.63,40459.0,234.4711,234.6619,234.0034,234.4138,40459.0
2020-05-04 15:50:00,245.54,245.68,244.8,245.67,78494.0,234.3279,234.4615,233.6217,234.452,78494.0
2020-05-05 09:30:00,249.07,249.33,247.29,247.64,33220.0,237.6967,237.9448,235.998,236.332,33220.0
2020-05-05 09:40:00,248.17,248.78,247.79,247.82,17418.0,236.8378,237.42,236.4752,236.5038,17418.0
2020-05-05 09:50:00,247.96,247.96,246.34,247.16,16672.0,236.6374,236.6374,235.0914,235.8739,16672.0
2020-05-05 10:00:00,247.14,248.67,247.14,248.33,7260.0,235.8548,237.315,235.8548,236.9905,7260.0
2020-05-05 10:10:00,248.36,248.44,247.24,248.24,23245.0,237.0191,237.0955,235.9503,236.9046,23245.0
2020-05-05 10:20:00,248.38,248.5,247.83,247.99,61014.0,237.0382,237.1527,236.5133,236.666,61014.0
2020-05-05 10:30:00,248.15,248.27,247.59,248.14,51812.0,236.8187,236.9332,236.2843,236.8092,51812.0
2020-05-05 10:40:00,248.15,248.72,248.07,248.53,64620.0,236.8187,237.3627,236.7424,237.1814,64620.0
2020-05-05 10:50:00,248.55,249.31,248.31,249.17,42420.0,237.2005,237.9258,236.9714,237.7921,42420.0
2020-05-05 11:00:00,249.1,250.09,248.88,249.9,23581.0,237.7253,238.6701,237.5154,238.4888,23581.0
2020-05-05 11:10:00,250.0,250.2,249.09,249.41,12361.0,238.5842,238.7751,237.7158,238.0212,12361.0
2020-05-05 11:20:00,249.51,250.2,249.5,249.98,19900.0,238.1166,238.7751,238.1071,238.5652,19900.0
2020-05-05 11:30:00,250.05,250.72,249.96,250.37,11579.0,238.632,239.2714,238.5461,238.9374,11579.0
2020-05-05 11:40:00,250.37,250.93,250.29,250.63,14894.0,238.9374,239.4718,238.861,239.1855,14894.0
2020-05-05 11:50:00,250.5,250.8,250.43,250.69,25022.0,239.0614,239.3477,238.9946,239.2427,25022.0
2020-05-05 12:00:00,250.8,251.55,250.78,251.49,7901.0,239.3477,240.0635,239.3286,240.0062,7901.0
2020-05-05 12:10:00,251.41,251.94,251.41,251.57,18742.0,239.9299,240.4357,239.9299,240.0826,18742.0
2020-05-05 12:20:00,251.56,251.61,250.62,251.0,9586.0,240.073,240.1207,239.1759,239.5386,9586.0
2020-05-05 12:30:00,251.18,251.52,251.11,251.21,6349.0,239.7104,240.0348,239.6436,239.739,6349.0
2020-05-05 12:40:00,251.2,251.47,251.13,251.37,5720.0,239.7295,239.9871,239.6626,239.8917,5720.0
2020-05-05 12:50:00,251.26,251.26,250.75,250.95,7854.0,239.7867,239.7867,239.3,239.4909,7854.0
2020-05-05 13:00:00,250.94,251.07,250.54,250.7,6658.0,239.4813,239.6054,239.0996,239.2523,6658.0
2020-05-05 13:10:00,250.7,250.72,250.29,250.65,5877.0,239.2523,239.2714,238.861,239.2046,5877.0
2020-05-05 13:20:00,250.52,250.52,250.01,250.12,7645.0,239.0805,239.0805,238.5938,238.6988,7645.0
2020-05-05 13:30:00,250.24,251.0,250.15,251.0,10537.0,238.8133,239.5386,238.7274,239.5386,10537.0
2020-05-05 13:40:00,250.87,250.99,250.56,250.68,10510.0,239.4145,239.529,239.1187,239.2332,10510.0
2020-05-05 13:50:00,250.59,250.77,250.35,250.56,31024.0,239.1473,239.3191,238.9183,239.1187,31024.0
2020-05-05 14:00:00,250.56,250.72,250.46,250.59,18351.0,239.1187,239.2714,239.0232,239.1473,18351.0
2020-05-05 14:10:00,250.56,251.24,250.48,251.18,26908.0,239.1187,239.7676,239.0423,239.7104,26908.0
2020-05-05 14:20:00,251.2,251.3,250.96,251.23,6448.0,239.7295,239.8249,239.5004,239.7581,6448.0
2020-05-05 14:30:00,251.03,251.4,250.67,250.89,7982.0,239.5672,239.9203,239.2237,239.4336,7982.0
2020-05-05 14:40:00,250.77,251.66,250.71,251.65,5813.0,239.3191,240.1684,239.2618,240.1589,5813.0
2020-05-05 14:50:00,251.68,252.22,251.32,252.15,13288.0,240.1875,240.7029,239.844,240.6361,13288.0
2020-05-05 15:00:00,252.11,252.56,252.01,252.56,9836.0,240.5979,241.0274,240.5025,241.0274,9836.0
2020-05-05 15:10:00,252.46,252.79,251.26,251.38,15011.0,240.9319,241.2468,239.7867,239.9012,15011.0
2020-05-05 15:20:00,251.32,251.91,250.57,250.92,19855.0,239.844,240.407,239.1282,239.4622,19855.0
2020-05-05 15:30:00,250.72,251.16,249.61,250.05,21209.0,239.2714,239.6913,238.2121,238.632,21209.0
2020-05-05 15:40:00,250.06,250.89,249.93,250.89,33465.0,238.6415,239.4336,238.5174,239.4336,33465.0
2020-05-05 15:50:00,250.95,251.71,250.16,250.23,85995.0,239.4909,240.2162,238.7369,238.8037,85995.0
2020-05-06 09:30:00,251.6,252.16,249.95,250.0,39831.0,240.1112,240.6456,238.5365,238.5842,39831.0
2020-05-06 09:40:00,250.0,250.47,247.91,248.65,16269.0,238.5842,239.0328,236.5897,237.2959,16269.0
2020-05-06 09:50:00,248.51,248.71,247.07,247.28,8479.0,237.1623,237.3532,235.788,235.9885,8479.0
2020-05-06 10:00:00,247.29,248.14,246.07,246.21,21855.0,235.998,236.8092,234.8337,234.9673,21855.0
2020-05-06 10:10:00,246.21,246.41,245.65,245.85,13550.0,234.9673,235.1582,234.4329,234.6237,13550.0
2020-05-06 10:20:00,245.85,246.39,245.22,245.86,12529.0,234.6237,235.1391,234.0225,234.6333,12529.0
2020-05-06 10:30:00,245.84,246.14,245.56,246.07,10455.0,234.6142,234.9005,234.347,234.8337,10455.0
2020-05-06 10:40:00,245.96,246.42,245.76,246.2,34257.0,234.7287,235.1677,234.5379,234.9578,34257.0
2020-05-06 10:50:00,246.2,248.26,246.2,247.28,19731.0,234.9578,236.9237,234.9578,235.9885,19731.0
2020-05-06 11:00:00,247.28,247.65,246.5,246.93,12857.0,235.9885,236.3416,235.2441,235.6544,12857.0
2020-05-06 11:10:00,247.05,247.42,246.59,246.76,8400.0,235.769,236.1221,235.33,235.4922,8400.0
2020-05-06 11:20:00,246.81,247.05,246.06,247.05,7937.0,235.5399,235.769,234.8242,235.769,7937.0
2020-05-06 11:30:00,247.0,247.13,246.23,246.84,15897.0,235.7212,235.8453,234.9864,235.5685,15897.0
2020-05-06 11:40:00,246.77,246.86,245.83,246.21,6185.0,235.5017,235.5876,234.6047,234.9673,6185.0
2020-05-06 11:50:00,246.06,246.9,245.78,246.72,6049.0,234.8242,235.6258,234.5569,235.454,6049.0
2020-05-06 12:00:00,246.73,246.97,246.11,246.32,3731.0,235.4636,235.6926,234.8719,235.0723,3731.0
2020-05-06 12:10:00,246.26,246.41,245.97,246.38,9500.0,235.015,235.1582,234.7383,235.1295,9500.0
2020-05-06 12:20:00,246.32,246.64,246.14,246.46,5645.0,235.0723,235.3777,234.9005,235.2059,5645.0
2020-05-06 12:30:00,246.49,247.35,246.4,247.1,6490.0,235.2345,236.0553,235.1486,235.8167,6490.0
2020-05-06 12:40:00,246.89,247.37,246.86,247.11,7212.0,235.6163,236.0743,235.5876,235.8262,7212.0
2020-05-06 12:50:00,247.2,247.25,246.84,247.04,5700.0,235.9121,235.9598,235.5685,235.7594,5700.0
2020-05-06 13:00:00,247.09,247.16,246.5,246.55,5553.0,235.8071,235.8739,235.2441,235.2918,5553.0
2020-05-06 13:10:00,246.47,246.98,246.3,246.9,4500.0,235.2154,235.7022,235.0532,235.6258,4500.0
2020-05-06 13:20:00,247.13,247.13,246.14,246.85,4859.0,235.8453,235.8453,234.9005,235.5781,4859.0
2020-05-06 13:30:00,247.0,247.1,246.82,246.94,5262.0,235.7212,235.8167,235.5495,235.664,5262.0
2020-05-06 13:40:00,246.86,247.07,246.37,246.37,5638.0,235.5876,235.788,235.12,235.12,5638.0
2020-05-06 13:50:00,246.39,246.84,246.38,246.48,4208.0,235.1391,235.5685,235.1295,235.225,4208.0
2020-05-06 14:00:00,246.4,246.4,245.56,245.57,6486.0,235.1486,235.1486,234.347,234.3565,6486.0
2020-05-06 14:10:00,245.51,245.78,245.2,245.43,3897.0,234.2993,234.5569,234.0034,234.2229,3897.0
2020-05-06 14:20:00,245.43,245.69,244.52,244.71,13501.0,234.2229,234.4711,233.3545,233.5358,13501.0
2020-05-06 14:30:00,244.35,245.16,244.22,245.12,6399.0,233.1922,233.9653,233.0682,233.9271,6399.0
2020-05-06 14:40:00,245.16,245.36,244.88,245.22,5041.0,233.9653,234.1561,233.698,234.0225,5041.0
2020-05-06 14:50:00,245.1,245.4,244.66,244.66,7000.0,233.908,234.1943,233.4881,233.4881,7000.0
2020-05-06 15:00:00,244.67,244.69,244.37,244.41,7182.0,233.4976,233.5167,233.2113,233.2495,7182.0
2020-05-06 15:10:00,244.34,244.67,244.15,244.41,11345.0,233.1827,233.4976,233.0014,233.2495,11345.0
2020-05-06 15:20:00,244.61,244.94,244.39,244.55,14111.0,233.4404,233.7553,233.2304,233.3831,14111.0
2020-05-06 15:30:00,244.35,244.54,242.92,243.44,20021.0,233.1922,233.3736,231.8275,232.3238,20021.0
2020-05-06 15:40:00,243.49,243.5,241.61,241.71,40002.0,232.3715,232.3811,230.5774,230.6728,40002.0
2020-05-06 15:50:00,240.89,242.6,240.29,241.78,112321.0,229.8902,231.5222,229.3176,230.7396,112321.0
2020-05-07 09:30:00,245.53,246.49,244.22,245.54,41467.0,234.3184,235.2345,233.0682,234.3279,41467.0
2020-05-07 09:40:00,245.44,245.92,244.35,244.67,36370.0,234.2325,234.6906,233.1922,233.4976,36370.0
2020-05-07 09:50:00,244.49,246.33,244.35,245.36,25203.0,233.3259,235.0818,233.1922,234.1561,25203.0
2020-05-07 10:00:00,245.51,245.74,244.98,245.18,18825.0,234.2993,234.5188,233.7935,233.9843,18825.0
2020-05-07 10:10:00,245.02,246.31,244.47,246.3,10636.0,233.8317,235.0627,233.3068,235.0532,10636.0
2020-05-07 10:20:00,246.18,247.47,246.17,247.34,16847.0,234.9387,236.1698,234.9291,236.0457,16847.0
2020-05-07 10:30:00,247.51,247.68,246.66,246.67,5910.0,236.2079,236.3702,235.3968,235.4063,5910.0
2020-05-07 10:40:00,247.03,247.66,246.49,246.59,16008.0,235.7499,236.3511,235.2345,235.33,16008.0
2020-05-07 10:50:00,246.77,247.23,246.65,247.02,9539.0,235.5017,235.9407,235.3872,235.7403,9539.0
2020-05-07 11:00:00,247.23,247.47,246.69,247.43,6198.0,235.9407,236.1698,235.4254,236.1316,6198.0
2020-05-07 11:10:00,247.55,248.46,247.53,248.46,9051.0,236.2461,237.1146,236.227,237.1146,9051.0
2020-05-07 11:20:00,248.3,248.36,247.7,247.93,7962.0,236.9619,237.0191,236.3893,236.6088,7962.0
2020-05-07 11:30:00,247.77,247.85,247.26,247.37,6540.0,236.4561,236.5324,235.9694,236.0743,6540.0
2020-05-07 11:40:00,247.44,249.26,247.4,248.61,9567.0,236.1411,237.878,236.103,237.2577,9567.0
2020-05-07 11:50:00,248.58,249.1,248.57,249.1,5033.0,237.2291,237.7253,237.2195,237.7253,5033.0
2020-05-07 12:00:00,249.08,249.25,248.58,248.81,5010.0,237.7063,237.8685,237.2291,237.4486,5010.0
2020-05-07 12:10:00,248.71,249.04,248.54,249.04,6540.0,237.3532,237.6681,237.1909,237.6681,6540.0
2020-05-07 12:20:00,249.04,249.19,248.35,248.46,5646.0,237.6681,237.8112,237.0096,237.1146,5646.0
2020-05-07 12:30:00,248.45,248.61,248.11,248.14,3740.0,237.105,237.2577,236.7806,236.8092,3740.0
2020-05-07 12:40:00,248.2,248.31,247.99,248.06,5104.0,236.8664,236.9714,236.666,236.7328,5104.0
2020-05-07 12:50:00,248.22,248.43,247.48,247.66,4957.0,236.8855,237.0859,236.1793,236.3511,4957.0
2020-05-07 13:00:00,247.84,248.19,247.84,248.13,2524.0,236.5229,236.8569,236.5229,236.7996,2524.0
2020-05-07 13:10:00,248.08,248.37,248.0,248.25,5644.0,236.7519,237.0287,236.6756,236.9142,5644.0
2020-05-07 13:20:00,248.22,248.35,247.88,248.06,5419.0,236.8855,237.0096,236.5611,236.7328,5419.0
2020-05-07 13:30:00,248.06,248.76,248.04,248.43,5252.0,236.7328,237.4009,236.7137,237.0859,5252.0
2020-05-07 13:40:00,248.47,248.79,248.19,248.56,7029.0,237.1241,237.4295,236.8569,237.21,7029.0
2020-05-07 13:50:00,248.63,248.63,248.05,248.17,8185.0,237.2768,237.2768,236.7233,236.8378,8185.0
2020-05-07 14:00:00,248.13,248.84,248.13,248.47,6489.0,236.7996,237.4772,236.7996,237.1241,6489.0
2020-05-07 14:10:00,248.41,248.72,248.33,248.33,5865.0,237.0669,237.3627,236.9905,236.9905,5865.0
2020-05-07 14:20:00,248.34,248.37,247.91,248.02,17057.0,237.0,237.0287,236.5897,236.6947,17057.0
2020-05-07 14:30:00,248.1,248.42,248.03,248.29,8115.0,236.771,237.0764,236.7042,236.9523,8115.0
2020-05-07 14:40:00,248.42,248.42,247.79,248.14,8231.0,237.0764,237.0764,236.4752,236.8092,8231.0
2020-05-07 14:50:00,248.25,248.55,248.06,248.24,6541.0,236.9142,237.2005,236.7328,236.9046,6541.0
2020-05-07 15:00:00,248.24,248.79,247.69,248.71,10600.0,236.9046,237.4295,236.3797,237.3532,10600.0
2020-05-07 15:10:00,248.62,248.75,247.02,247.67,11756.0,237.2673,237.3913,235.7403,236.3606,11756.0
2020-05-07 15:20:00,247.73,248.05,247.7,247.82,8050.0,236.4179,236.7233,236.3893,236.5038,8050.0
2020-05-07 15:30:00,247.82,247.93,247.0,247.3,16153.0,236.5038,236.6088,235.7212,236.0075,16153.0
2020-05-07 15:40:00,247.12,247.87,246.95,247.47,22729.0,235.8358,236.5515,235.6735,236.1698,22729.0
2020-05-07 15:50:00,247.42,247.87,247.3,247.69,69133.0,236.1221,236.5515,236.0075,236.3797,69133.0
2020-05-08 09:30:00,251.74,251.74,249.75,250.89,10700.0,240.2448,240.2448,238.3457,239.4336,10700.0
2020-05-08 09:40:00,251.03,251.26,250.07,251.14,5130.0,239.5672,239.7867,238.6511,239.6722,5130.0
2020-05-08 09:50:00,251.23,251.37,250.56,250.99,4671.0,239.7581,239.8917,239.1187,239.529,4671.0
2020-05-08 10:00:00,251.25,251.32,250.7,250.87,5283.0,239.7772,239.844,239.2523,239.4145,5283.0
2020-05-08 10:10:00,250.71,251.2,250.5,251.14,4428.0,239.2618,239.7295,239.0614,239.6722,4428.0
2020-05-08 10:20:00,251.04,251.13,250.29,250.74,3750.0,239.5768,239.6626,238.861,239.2905,3750.0
2020-05-08 10:30:00,250.63,251.51,250.58,251.51,5049.0,239.1855,240.0253,239.1378,240.0253,5049.0
2020-05-08 10:40:00,251.57,251.79,251.22,251.61,7937.0,240.0826,240.2925,239.7485,240.1207,7937.0
2020-05-08 10:50:00,251.65,251.8,251.39,251.55,7428.0,240.1589,240.3021,239.9108,240.0635,7428.0
2020-05-08 11:00:00,251.49,251.87,251.01,251.71,9562.0,240.0062,240.3689,239.5481,240.2162,9562.0
2020-05-08 11:10:00,251.61,251.92,251.61,251.74,9200.0,240.1207,240.4166,240.1207,240.2448,9200.0
2020-05-08 11:20:00,251.79,252.11,251.77,252.11,6765.0,240.2925,240.5979,240.2734,240.5979,6765.0
2020-05-08 11:30:00,252.03,252.44,252.01,252.44,5124.0,240.5216,240.9128,240.5025,240.9128,5124.0
2020-05-08 11:40:00,252.46,252.7,252.44,252.61,8242.0,240.9319,241.161,240.9128,241.0751,8242.0
2020-05-08 11:50:00,252.63,253.03,252.51,253.03,4621.0,241.0942,241.4759,240.9796,241.4759,4621.0
2020-05-08 12:00:00,253.09,253.16,252.65,252.85,8078.0,241.5331,241.6,241.1132,241.3041,8078.0
2020-05-08 12:10:00,252.81,252.98,252.45,252.55,5920.0,241.2659,241.4282,240.9224,241.0178,5920.0
2020-05-08 12:20:00,252.6,252.72,252.46,252.66,4318.0,241.0655,241.18,240.9319,241.1228,4318.0
2020-05-08 12:30:00,252.66,253.33,252.59,253.18,8838.0,241.1228,241.7622,241.056,241.619,8838.0
2020-05-08 12:40:00,253.32,253.72,253.05,253.26,14035.0,241.7526,242.1344,241.495,241.6954,14035.0
2020-05-08 12:50:00,253.32,253.45,252.9,252.9,6550.0,241.7526,241.8767,241.3518,241.3518,6550.0
2020-05-08 13:00:00,252.97,253.14,252.55,252.63,6401.0,241.4186,241.5809,241.0178,241.0942,6401.0
2020-05-08 13:10:00,252.58,252.73,252.37,252.56,6596.0,241.0464,241.1896,240.846,241.0274,6596.0
2020-05-08 13:20:00,252.58,252.66,252.06,252.07,5808.0,241.0464,241.1228,240.5502,240.5597,5808.0
2020-05-08 13:30:00,252.21,252.23,251.79,251.82,6654.0,240.6933,240.7124,240.2925,240.3211,6654.0
2020-05-08 13:40:00,251.73,251.73,251.21,251.27,9123.0,240.2353,240.2353,239.739,239.7963,9123.0
2020-05-08 13:50:00,251.27,251.51,250.92,251.06,6925.0,239.7963,240.0253,239.4622,239.5958,6925.0
2020-05-08 14:00:00,251.1,251.29,250.81,251.06,7076.0,239.634,239.8153,239.3573,239.5958,7076.0
2020-05-08 14:10:00,251.16,251.49,251.16,251.33,4020.0,239.6913,240.0062,239.6913,239.8535,4020.0
2020-05-08 14:20:00,251.33,251.81,251.33,251.59,13288.0,239.8535,240.3116,239.8535,240.1016,13288.0
2020-05-08 14:30:00,251.64,251.64,251.07,251.08,5211.0,240.1494,240.1494,239.6054,239.6149,5211.0
2020-05-08 14:40:00,250.97,251.21,250.97,251.16,4695.0,239.51,239.739,239.51,239.6913,4695.0
2020-05-08 14:50:00,251.01,251.08,250.6,250.9,10422.0,239.5481,239.6149,239.1569,239.4432,10422.0
2020-05-08 15:00:00,250.95,251.16,250.38,250.5,18196.0,239.4909,239.6913,238.9469,239.0614,18196.0
2020-05-08 15:10:00,250.55,251.23,250.4,251.23,17270.0,239.1091,239.7581,238.966,239.7581,17270.0
2020-05-08 15:20:00,251.15,251.55,251.06,251.28,12851.0,239.6817,240.0635,239.5958,239.8058,12851.0
2020-05-08 15:30:00,251.34,251.65,251.09,251.15,9282.0,239.8631,240.1589,239.6245,239.6817,9282.0
2020-05-08 15:40:00,251.23,251.9,251.23,251.82,23900.0,239.7581,240.3975,239.7581,240.3211,23900.0
2020-05-08 15:50:00,251.94,252.22,251.44,251.76,36915.0,240.4357,240.7029,239.9585,240.2639,36915.0
2020-05-11 09:30:00,248.95,250.65,247.3,250.65,16854.0,237.5822,239.2046,236.0075,239.2046,16854.0
2020-05-11 09:40:00,251.33,252.15,251.19,251.8,7272.0,239.8535,240.6361,239.7199,240.3021,7272.0
2020-05-11 09:50:00,251.98,252.0,251.22,251.91,9677.0,240.4738,240.4929,239.7485,240.407,9677.0
2020-05-11 10:00:00,251.64,253.09,251.64,252.63,6182.0,240.1494,241.5331,240.1494,241.0942,6182.0
2020-05-11 10:10:00,252.98,252.98,251.67,252.16,6126.0,241.4282,241.4282,240.178,240.6456,6126.0
2020-05-11 10:20:00,252.12,252.95,252.02,252.63,11891.0,240.6074,241.3995,240.512,241.0942,11891.0
2020-05-11 10:30:00,252.5,252.97,251.71,252.04,9115.0,240.9701,241.4186,240.2162,240.5311,9115.0
2020-05-11 10:40:00,252.08,252.16,251.63,252.08,11921.0,240.5693,240.6456,240.1398,240.5693,11921.0
2020-05-11 10:50:00,252.07,252.31,251.65,252.05,6895.0,240.5597,240.7888,240.1589,240.5406,6895.0
2020-05-11 11:00:00,252.06,252.16,251.24,251.41,10038.0,240.5502,240.6456,239.7676,239.9299,10038.0
2020-05-11 11:10:00,251.42,252.16,251.3,252.16,8026.0,239.9394,240.6456,239.8249,240.6456,8026.0
2020-05-11 11:20:00,252.36,252.59,251.85,252.36,7276.0,240.8365,241.056,240.3498,240.8365,7276.0
2020-05-11 11:30:00,252.28,252.52,252.01,252.01,4825.0,240.7601,240.9892,240.5025,240.5025,4825.0
2020-05-11 11:40:00,252.09,252.33,252.09,252.15,8061.0,240.5788,240.8079,240.5788,240.6361,8061.0
2020-05-11 11:50:00,252.2,252.42,251.92,252.22,13191.0,240.6838,240.8937,240.4166,240.7029,13191.0
2020-05-11 12:00:00,252.28,252.35,251.92,252.07,5200.0,240.7601,240.8269,240.4166,240.5597,5200.0
2020-05-11 12:10:00,251.92,252.62,251.91,252.49,2910.0,240.4166,241.0846,240.407,240.9605,2910.0
2020-05-11 12:20:00,252.56,253.2,252.49,253.2,3499.0,241.0274,241.6381,240.9605,241.6381,3499.0
2020-05-11 12:30:00,253.07,253.23,253.02,253.02,5205.0,241.5141,241.6668,241.4663,241.4663,5205.0
2020-05-11 12:40:00,253.08,253.27,252.86,252.98,7748.0,241.5236,241.7049,241.3137,241.4282,7748.0
2020-05-11 12:50:00,253.0,253.57,252.95,253.47,2900.0,241.4473,241.9912,241.3995,241.8958,2900.0
2020-05-11 13:00:00,253.28,253.78,252.86,253.78,7597.0,241.7145,242.1916,241.3137,242.1916,7597.0
2020-05-11 13:10:00,253.66,253.7,253.44,253.7,6835.0,242.0771,242.1153,241.8672,242.1153,6835.0
2020-05-11 13:20:00,253.78,254.05,253.68,253.82,3955.0,242.1916,242.4493,242.0962,242.2298,3955.0
2020-05-11 13:30:00,253.79,254.27,253.46,254.27,6252.0,242.2012,242.6593,241.8863,242.6593,6252.0
2020-05-11 13:40:00,254.23,254.35,253.8,253.93,5828.0,242.6211,242.7356,242.2107,242.3348,5828.0
2020-05-11 13:50:00,254.04,254.32,253.9,253.9,5515.0,242.4398,242.707,242.3062,242.3062,5515.0
2020-05-11 14:00:00,253.84,253.84,253.19,253.71,5263.0,242.2489,242.2489,241.6286,242.1248,5263.0
2020-05-11 14:10:00,253.66,253.66,253.37,253.55,5239.0,242.0771,242.0771,241.8004,241.9721,5239.0
2020-05-11 14:20:00,253.66,253.7,252.96,253.11,7212.0,242.0771,242.1153,241.4091,241.5522,7212.0
2020-05-11 14:30:00,253.15,253.94,253.15,253.94,4650.0,241.5904,242.3443,241.5904,242.3443,4650.0
2020-05-11 14:40:00,253.82,254.07,253.75,254.05,3586.0,242.2298,242.4684,242.163,242.4493,3586.0
2020-05-11 14:50:00,253.98,254.62,253.98,254.62,10446.0,242.3825,242.9933,242.3825,242.9933,10446.0
2020-05-11 15:00:00,254.67,255.24,254.42,254.42,34601.0,243.041,243.585,242.8024,242.8024,34601.0
2020-05-11 15:10:00,254.55,254.65,253.81,253.88,9399.0,242.9265,243.0219,242.2203,242.2871,9399.0
2020-05-11 15:20:00,253.9,254.13,253.48,254.13,6009.0,242.3062,242.5257,241.9053,242.5257,6009.0
2020-05-11 15:30:00,253.92,254.04,253.38,253.76,8678.0,242.3252,242.4398,241.8099,242.1726,8678.0
2020-05-11 15:40:00,253.74,254.15,253.28,253.88,16924.0,242.1535,242.5447,241.7145,242.2871,16924.0
2020-05-11 15:50:00,253.49,254.26,253.1,253.35,44519.0,241.9149,242.6497,241.5427,241.7813,44519.0
2020-05-12 09:30:00,254.98,256.97,254.56,256.28,23081.0,243.3368,245.236,242.936,244.5775,23081.0
2020-05-12 09:40:00,256.14,256.24,253.11,253.52,8871.0,244.4439,244.5393,241.5522,241.9435,8871.0
2020-05-12 09:50:00,253.34,253.93,252.31,253.91,11975.0,241.7717,242.3348,240.7888,242.3157,11975.0
2020-05-12 10:00:00,253.67,255.49,253.67,255.39,15905.0,242.0867,243.8236,242.0867,243.7281,15905.0
2020-05-12 10:10:00,255.53,256.07,254.63,254.85,24180.0,243.8617,244.3771,243.0028,243.2128,24180.0
2020-05-12 10:20:00,255.24,255.46,253.96,254.01,4951.0,243.585,243.7949,242.3634,242.4111,4951.0
2020-05-12 10:30:00,254.22,255.0,254.09,254.33,8821.0,242.6116,243.3559,242.4875,242.7165,8821.0
2020-05-12 10:40:00,254.33,255.29,254.3,254.45,7329.0,242.7165,243.6327,242.6879,242.831,7329.0
2020-05-12 10:50:00,254.45,255.25,254.36,255.12,9373.0,242.831,243.5945,242.7452,243.4705,9373.0
2020-05-12 11:00:00,255.24,255.65,254.92,255.53,6070.0,243.585,243.9763,243.2796,243.8617,6070.0
2020-05-12 11:10:00,255.55,255.55,254.72,254.89,5034.0,243.8808,243.8808,243.0887,243.251,5034.0
2020-05-12 11:20:00,254.9,255.15,254.78,254.92,3319.0,243.2605,243.4991,243.146,243.2796,3319.0
2020-05-12 11:30:00,254.93,255.04,253.9,253.9,4897.0,243.2891,243.3941,242.3062,242.3062,4897.0
2020-05-12 11:40:00,253.86,253.94,253.66,253.91,3500.0,242.268,242.3443,242.0771,242.3157,3500.0
2020-05-12 11:50:00,253.97,254.59,253.97,254.59,8573.0,242.373,242.9647,242.373,242.9647,8573.0
2020-05-12 12:00:00,254.66,255.07,254.53,254.94,3900.0,243.0315,243.4227,242.9074,243.2987,3900.0
2020-05-12 12:10:00,254.99,255.53,254.91,255.34,4629.0,243.3464,243.8617,243.27,243.6804,4629.0
2020-05-12 12:20:00,255.39,256.11,255.27,256.06,3331.0,243.7281,244.4152,243.6136,244.3675,3331.0
2020-05-12 12:30:00,256.02,256.45,255.65,256.44,4558.0,244.3294,244.7397,243.9763,244.7302,4558.0
2020-05-12 12:40:00,256.3,256.75,255.98,256.55,14898.0,244.5966,245.026,244.2912,244.8352,14898.0
2020-05-12 12:50:00,256.59,257.28,256.42,257.06,7400.0,244.8733,245.5318,244.7111,245.3219,7400.0
2020-05-12 13:00:00,257.15,257.15,256.03,256.26,20032.0,245.4078,245.4078,244.3389,244.5584,20032.0
2020-05-12 13:10:00,256.24,256.25,254.92,254.92,10305.0,244.5393,244.5489,243.2796,243.2796,10305.0
2020-05-12 13:20:00,254.98,255.13,254.13,254.47,7700.0,243.3368,243.48,242.5257,242.8501,7700.0
2020-05-12 13:30:00,254.4,254.83,254.39,254.69,6400.0,242.7833,243.1937,242.7738,243.0601,6400.0
2020-05-12 13:40:00,254.53,254.94,254.36,254.81,4759.0,242.9074,243.2987,242.7452,243.1746,4759.0
2020-05-12 13:50:00,254.81,255.07,254.7,255.07,4268.0,243.1746,243.4227,243.0696,243.4227,4268.0
2020-05-12 14:00:00,254.97,255.0,254.5,254.5,4180.0,243.3273,243.3559,242.8788,242.8788,4180.0
2020-05-12 14:10:00,254.07,254.11,253.26,253.31,5551.0,242.4684,242.5066,241.6954,241.7431,5551.0
2020-05-12 14:20:00,253.58,253.84,253.57,253.79,3100.0,242.0008,242.2489,241.9912,242.2012,3100.0
2020-05-12 14:30:00,253.74,254.6,253.65,254.51,5378.0,242.1535,242.9742,242.0676,242.8883,5378.0
2020-05-12 14:40:00,254.43,254.54,254.02,254.3,4574.0,242.812,242.9169,242.4207,242.6879,4574.0
2020-05-12 14:50:00,254.34,254.83,254.28,254.41,9408.0,242.7261,243.1937,242.6688,242.7929,9408.0
2020-05-12 15:00:00,254.33,254.49,253.99,254.08,9625.0,242.7165,242.8692,242.3921,242.4779,9625.0
2020-05-12 15:10:00,254.04,254.04,253.4,253.66,12644.0,242.4398,242.4398,241.829,242.0771,12644.0
2020-05-12 15:20:00,253.76,254.0,253.57,253.61,17894.0,242.1726,242.4016,241.9912,242.0294,17894.0
2020-05-12 15:30:00,253.84,254.03,252.8,253.07,12379.0,242.2489,242.4302,241.2564,241.5141,12379.0
2020-05-12 15:40:00,252.97,253.02,251.56,251.62,18268.0,241.4186,241.4663,240.073,240.1303,18268.0
2020-05-12 15:50:00,251.28,251.74,250.56,250.68,57627.0,239.8058,240.2448,239.1187,239.2332,57627.0
2020-05-13 09:30:00,248.88,250.59,246.79,247.96,20578.0,237.5154,239.1473,235.5208,236.6374,20578.0
2020-05-13 09:40:00,248.17,249.82,248.03,249.44,9034.0,236.8378,238.4125,236.7042,238.0498,9034.0
2020-05-13 09:50:00,249.18,250.29,248.81,250.29,5467.0,237.8017,238.861,237.4486,238.861,5467.0
2020-05-13 10:00:00,250.34,252.4,250.34,252.4,14113.0,238.9087,240.8747,238.9087,240.8747,14113.0
2020-05-13 10:10:00,252.39,252.53,251.21,251.43,6376.0,240.8651,240.9987,239.739,239.949,6376.0
2020-05-13 10:20:00,251.59,252.67,251.17,252.45,4111.0,240.1016,241.1323,239.7008,240.9224,4111.0
2020-05-13 10:30:00,252.54,253.4,252.44,252.62,4400.0,241.0083,241.829,240.9128,241.0846,4400.0
2020-05-13 10:40:00,252.75,252.87,252.2,252.33,3782.0,241.2087,241.3232,240.6838,240.8079,3782.0
2020-05-13 10:50:00,252.2,252.47,251.88,252.08,8500.0,240.6838,240.9415,240.3784,240.5693,8500.0
2020-05-13 11:00:00,252.22,252.29,251.49,251.83,5457.0,240.7029,240.7697,240.0062,240.3307,5457.0
2020-05-13 11:10:00,251.92,252.33,251.45,251.45,7008.0,240.4166,240.8079,239.968,239.968,7008.0
2020-05-13 11:20:00,251.39,251.39,249.75,250.25,7483.0,239.9108,239.9108,238.3457,238.8228,7483.0
2020-05-13 11:30:00,250.23,250.79,249.18,249.26,3500.0,238.8037,239.3382,237.8017,237.878,3500.0
2020-05-13 11:40:00,249.34,249.35,247.77,247.84,6602.0,237.9544,237.9639,236.4561,236.5229,6602.0
2020-05-13 11:50:00,247.89,248.05,246.98,247.42,12092.0,236.5706,236.7233,235.7022,236.1221,12092.0
2020-05-13 12:00:00,247.47,247.88,246.58,246.58,11237.0,236.1698,236.5611,235.3204,235.3204,11237.0
2020-05-13 12:10:00,246.71,247.39,246.19,246.25,15734.0,235.4445,236.0934,234.9482,235.0055,15734.0
2020-05-13 12:20:00,246.37,246.82,245.82,246.55,12196.0,235.12,235.5495,234.5951,235.2918,12196.0
2020-05-13 12:30:00,246.87,246.87,245.91,246.22,7636.0,235.5972,235.5972,234.681,234.9769,7636.0
2020-05-13 12:40:00,246.13,246.51,245.22,246.51,8473.0,234.891,235.2536,234.0225,235.2536,8473.0
2020-05-13 12:50:00,246.37,246.54,245.95,246.07,7481.0,235.12,235.2822,234.7192,234.8337,7481.0
2020-05-13 13:00:00,246.27,246.27,244.82,244.91,5001.0,235.0246,235.0246,233.6408,233.7267,5001.0
2020-05-13 13:10:00,244.97,246.65,244.97,246.34,5901.0,233.7839,235.3872,233.7839,235.0914,5901.0
2020-05-13 13:20:00,246.57,246.57,245.63,245.97,4100.0,235.3109,235.3109,234.4138,234.7383,4100.0
2020-05-13 13:30:00,245.9,246.73,245.86,246.72,8332.0,234.6715,235.4636,234.6333,235.454,8332.0
2020-05-13 13:40:00,246.84,247.02,246.43,246.9,7049.0,235.5685,235.7403,235.1773,235.6258,7049.0
2020-05-13 13:50:00,246.92,246.92,246.19,246.29,4387.0,235.6449,235.6449,234.9482,235.0437,4387.0
2020-05-13 14:00:00,246.18,246.71,245.48,246.71,13976.0,234.9387,235.4445,234.2706,235.4445,13976.0
2020-05-13 14:10:00,246.75,247.53,246.75,247.47,4749.0,235.4827,236.227,235.4827,236.1698,4749.0
2020-05-13 14:20:00,247.54,247.64,246.81,246.81,5405.0,236.2366,236.332,235.5399,235.5399,5405.0
2020-05-13 14:30:00,246.87,246.95,246.17,246.72,8669.0,235.5972,235.6735,234.9291,235.454,8669.0
2020-05-13 14:40:00,246.46,246.81,246.23,246.81,11316.0,235.2059,235.5399,234.9864,235.5399,11316.0
2020-05-13 14:50:00,246.81,247.01,246.31,246.39,13504.0,235.5399,235.7308,235.0627,235.1391,13504.0
2020-05-13 15:00:00,246.62,247.75,246.62,246.92,8165.0,235.3586,236.437,235.3586,235.6449,8165.0
2020-05-13 15:10:00,247.06,247.3,246.45,246.69,19387.0,235.7785,236.0075,235.1964,235.4254,19387.0
2020-05-13 15:20:00,246.55,246.69,244.29,245.69,59144.0,235.2918,235.4254,233.135,234.4711,59144.0
2020-05-13 15:30:00,245.58,247.09,245.22,246.81,23052.0,234.3661,235.8071,234.0225,235.5399,23052.0
2020-05-13 15:40:00,246.89,248.21,246.89,247.88,21568.0,235.6163,236.876,235.6163,236.5611,21568.0
2020-05-13 15:50:00,247.72,248.63,247.58,248.12,65500.0,236.4084,237.2768,236.2748,236.7901,65500.0
2020-05-14 09:30:00,244.58,245.57,243.13,245.03,18432.0,233.4117,234.3565,232.028,233.8412,18432.0
2020-05-14 09:40:00,244.83,246.47,244.69,245.21,6800.0,233.6503,235.2154,233.5167,234.013,6800.0
2020-05-14 09:50:00,245.56,246.52,244.94,246.19,22377.0,234.347,235.2632,233.7553,234.9482,22377.0
2020-05-14 10:00:00,246.19,246.5,245.7,246.5,12352.0,234.9482,235.2441,234.4806,235.2441,12352.0
2020-05-14 10:10:00,246.35,247.8,246.35,247.23,13712.0,235.1009,236.4847,235.1009,235.9407,13712.0
2020-05-14 10:20:00,247.48,248.41,246.97,247.15,12502.0,236.1793,237.0669,235.6926,235.8644,12502.0
2020-05-14 10:30:00,247.1,248.48,246.94,248.2,23790.0,235.8167,237.1337,235.664,236.8664,23790.0
2020-05-14 10:40:00,248.3,248.55,246.31,248.04,29334.0,236.9619,237.2005,235.0627,236.7137,29334.0
2020-05-14 10:50:00,247.98,248.0,246.94,247.25,12732.0,236.6565,236.6756,235.664,235.9598,12732.0
2020-05-14 11:00:00,247.41,247.77,247.17,247.38,27278.0,236.1125,236.4561,235.8835,236.0839,27278.0
2020-05-14 11:10:00,247.57,248.14,247.4,248.02,30741.0,236.2652,236.8092,236.103,236.6947,30741.0
2020-05-14 11:20:00,247.88,248.02,247.35,247.61,15765.0,236.5611,236.6947,236.0553,236.3034,15765.0
2020-05-14 11:30:00,247.7,249.02,247.57,248.08,8384.0,236.3893,237.649,236.2652,236.7519,8384.0
2020-05-14 11:40:00,247.9,248.89,247.45,248.76,14086.0,236.5801,237.5249,236.1507,237.4009,14086.0
2020-05-14 11:50:00,248.72,249.85,248.5,248.99,22396.0,237.3627,238.4411,237.1527,237.6204,22396.0
2020-05-14 12:00:00,248.9,249.53,247.85,248.03,36958.0,237.5345,238.1357,236.5324,236.7042,36958.0
2020-05-14 12:10:00,247.83,249.44,247.83,248.86,15000.0,236.5133,238.0498,236.5133,237.4963,15000.0
2020-05-14 12:20:00,248.86,249.97,248.83,249.68,12415.0,237.4963,238.5556,237.4677,238.2789,12415.0
2020-05-14 12:30:00,249.78,249.93,248.86,249.55,20231.0,238.3743,238.5174,237.4963,238.1548,20231.0
2020-05-14 12:40:00,249.36,249.43,248.33,248.63,11873.0,237.9735,238.0403,236.9905,237.2768,11873.0
2020-05-14 12:50:00,248.62,250.34,248.47,250.16,11461.0,237.2673,238.9087,237.1241,238.7369,11461.0
2020-05-14 13:00:00,250.16,251.22,250.04,251.21,16353.0,238.7369,239.7485,238.6224,239.739,16353.0
2020-05-14 13:10:00,251.22,251.93,251.2,251.93,30840.0,239.7485,240.4261,239.7295,240.4261,30840.0
2020-05-14 13:20:00,251.92,253.0,251.92,252.93,19030.0,240.4166,241.4473,240.4166,241.3805,19030.0
2020-05-14 13:30:00,252.92,253.59,252.82,253.03,29734.0,241.3709,242.0103,241.2755,241.4759,29734.0
2020-05-14 13:40:00,252.94,253.2,252.66,252.84,20303.0,241.39,241.6381,241.1228,241.2946,20303.0
2020-05-14 13:50:00,252.84,252.84,252.16,252.34,12166.0,241.2946,241.2946,240.6456,240.8174,12166.0
2020-05-14 14:00:00,252.34,252.41,251.14,251.55,19537.0,240.8174,240.8842,239.6722,240.0635,19537.0
2020-05-14 14:10:00,251.73,251.95,251.4,251.4,7956.0,240.2353,240.4452,239.9203,239.9203,7956.0
2020-05-14 14:20:00,251.46,251.76,251.32,251.46,7257.0,239.9776,240.2639,239.844,239.9776,7257.0
2020-05-14 14:30:00,251.61,251.61,250.46,250.46,8496.0,240.1207,240.1207,239.0232,239.0232,8496.0
2020-05-14 14:40:00,250.59,250.86,250.07,250.53,12177.0,239.1473,239.405,238.6511,239.09,12177.0
2020-05-14 14:50:00,250.24,251.67,250.24,251.38,9412.0,238.8133,240.178,238.8133,239.9012,9412.0
2020-05-14 15:00:00,251.35,252.92,251.19,252.42,21194.0,239.8726,241.3709,239.7199,240.8937,21194.0
2020-05-14 15:10:00,252.38,253.1,252.02,252.53,9264.0,240.8556,241.5427,240.512,240.9987,9264.0
2020-05-14 15:20:00,252.61,253.51,252.53,252.98,18404.0,241.0751,241.934,240.9987,241.4282,18404.0
2020-05-14 15:30:00,253.15,253.21,252.02,252.06,33482.0,241.5904,241.6477,240.512,240.5502,33482.0
2020-05-14 15:40:00,251.97,253.68,251.89,253.32,37620.0,240.4643,242.0962,240.3879,241.7526,37620.0
2020-05-14 15:50:00,253.39,254.32,253.39,254.29,94774.0,241.8195,242.707,241.8195,242.6784,94774.0
2020-05-15 09:30:00,258.14,259.38,254.39,255.78,55113.0,246.3526,247.5359,242.7738,244.1003,55113.0
2020-05-15 09:40:00,256.37,258.46,255.51,258.04,45442.0,244.6634,246.6579,243.8426,246.2571,45442.0
2020-05-15 09:50:00,258.23,259.86,258.22,259.78,36534.0,246.4384,247.994,246.4289,247.9177,36534.0
2020-05-15 10:00:00,259.97,261.38,259.89,260.87,53269.0,248.099,249.4446,248.0226,248.9579,53269.0
2020-05-15 10:10:00,260.63,261.13,258.04,258.26,43068.0,248.7289,249.206,246.2571,246.4671,43068.0
2020-05-15 10:20:00,258.42,258.9,256.0,256.38,20557.0,246.6198,247.0778,244.3103,244.6729,20557.0
2020-05-15 10:30:00,256.38,256.38,254.69,254.99,14680.0,244.6729,244.6729,243.0601,243.3464,14680.0
2020-05-15 10:40:00,254.66,255.61,253.73,254.81,24941.0,243.0315,243.9381,242.1439,243.1746,24941.0
2020-05-15 10:50:00,254.77,255.76,253.37,253.51,22572.0,243.1364,244.0812,241.8004,241.934,22572.0
2020-05-15 11:00:00,253.51,253.54,252.36,253.03,21427.0,241.934,241.9626,240.8365,241.4759,21427.0
2020-05-15 11:10:00,252.91,254.06,252.7,253.66,17492.0,241.3614,242.4589,241.161,242.0771,17492.0
2020-05-15 11:20:00,253.47,253.97,253.14,253.82,23880.0,241.8958,242.373,241.5809,242.2298,23880.0
2020-05-15 11:30:00,253.77,254.62,253.09,253.09,16498.0,242.1821,242.9933,241.5331,241.5331,16498.0
2020-05-15 11:40:00,253.21,254.17,252.89,254.16,15138.0,241.6477,242.5638,241.3423,242.5543,15138.0
2020-05-15 11:50:00,254.11,254.71,253.32,254.44,13288.0,242.5066,243.0792,241.7526,242.8215,13288.0
2020-05-15 12:00:00,254.64,255.3,254.52,254.55,13164.0,243.0124,243.6422,242.8979,242.9265,13164.0
2020-05-15 12:10:00,254.55,254.59,253.74,254.38,11532.0,242.9265,242.9647,242.1535,242.7642,11532.0
2020-05-15 12:20:00,254.59,255.7,254.53,255.12,15362.0,242.9647,244.024,242.9074,243.4705,15362.0
2020-05-15 12:30:00,255.31,255.97,255.18,255.89,13247.0,243.6518,244.2816,243.5277,244.2053,13247.0
2020-05-15 12:40:00,255.88,257.21,255.83,256.95,23960.0,244.1957,245.465,244.148,245.2169,23960.0
2020-05-15 12:50:00,257.04,257.18,254.91,255.64,25015.0,245.3028,245.4364,243.27,243.9667,25015.0
2020-05-15 13:00:00,255.8,256.71,255.8,256.13,19782.0,244.1194,244.9878,244.1194,244.4343,19782.0
2020-05-15 13:10:00,256.15,256.73,255.85,256.58,15428.0,244.4534,245.0069,244.1671,244.8638,15428.0
2020-05-15 13:20:00,256.48,257.1,256.47,256.6,46047.0,244.7684,245.36,244.7588,244.8829,46047.0
2020-05-15 13:30:00,256.52,256.61,255.89,256.09,10808.0,244.8065,244.8924,244.2053,244.3962,10808.0
2020-05-15 13:40:00,256.1,256.1,254.55,254.88,11167.0,244.4057,244.4057,242.9265,243.2414,11167.0
2020-05-15 13:50:00,254.9,255.38,254.8,255.33,10158.0,243.2605,243.7186,243.1651,243.6709,10158.0
2020-05-15 14:00:00,255.27,256.5,255.14,256.44,27216.0,243.6136,244.7874,243.4895,244.7302,27216.0
2020-05-15 14:10:00,256.32,256.58,256.05,256.18,32382.0,244.6157,244.8638,244.358,244.4821,32382.0
2020-05-15 14:20:00,256.35,257.38,256.35,257.13,21433.0,244.6443,245.6273,244.6443,245.3887,21433.0
2020-05-15 14:30:00,257.13,257.44,254.12,254.56,34794.0,245.3887,245.6845,242.5161,242.936,34794.0
2020-05-15 14:40:00,254.55,254.71,253.41,253.99,27257.0,242.9265,243.0792,241.8385,242.3921,27257.0
2020-05-15 14:50:00,254.01,254.93,254.01,254.21,44225.0,242.4111,243.2891,242.4111,242.602,44225.0
2020-05-15 15:00:00,254.24,255.8,253.79,255.48,34272.0,242.6306,244.1194,242.2012,243.814,34272.0
2020-05-15 15:10:00,255.33,255.61,254.93,255.4,35878.0,243.6709,243.9381,243.2891,243.7377,35878.0
2020-05-15 15:20:00,255.24,255.63,253.87,254.18,36036.0,243.585,243.9572,242.2775,242.5734,36036.0
2020-05-15 15:30:00,254.12,254.52,252.58,252.61,33703.0,242.5161,242.8979,241.0464,241.0751,33703.0
2020-05-15 15:40:00,252.71,253.02,251.26,251.26,66975.0,241.1705,241.4663,239.7867,239.7867,66975.0
2020-05-15 15:50:00,250.78,252.33,249.22,251.58,197436.0,239.3286,240.8079,237.8399,240.0921,197436.0
2020-05-18 09:30:00,257.0,262.56,256.46,262.44,56282.0,245.2646,250.5707,244.7493,250.4562,56282.0
2020-05-18 09:40:00,262.25,262.59,260.83,260.99,36362.0,250.2749,250.5994,248.9197,249.0724,36362.0
2020-05-18 09:50:00,261.43,262.06,260.1,261.54,32211.0,249.4923,250.0936,248.2231,249.5973,32211.0
2020-05-18 10:00:00,261.81,262.13,261.42,261.82,30385.0,249.855,250.1604,249.4828,249.8645,30385.0
2020-05-18 10:10:00,261.67,261.94,260.86,261.81,20949.0,249.7214,249.979,248.9483,249.855,20949.0
2020-05-18 10:20:00,261.8,262.0,260.62,260.68,27718.0,249.8454,250.0363,248.7193,248.7766,27718.0
2020-05-18 10:30:00,260.85,261.17,259.78,259.9,30676.0,248.9388,249.2442,247.9177,248.0322,30676.0
2020-05-18 10:40:00,259.99,260.22,259.64,260.12,21026.0,248.1181,248.3376,247.7841,248.2421,21026.0
2020-05-18 10:50:00,260.09,260.17,259.46,260.07,19103.0,248.2135,248.2899,247.6123,248.1944,19103.0
2020-05-18 11:00:00,260.07,260.18,259.28,259.55,9536.0,248.1944,248.2994,247.4405,247.6982,9536.0
2020-05-18 11:10:00,259.49,259.82,259.08,259.71,8929.0,247.6409,247.9558,247.2496,247.8509,8929.0
2020-05-18 11:20:00,259.9,260.05,259.09,259.27,18571.0,248.0322,248.1753,247.2592,247.431,18571.0
2020-05-18 11:30:00,259.23,260.06,259.04,259.85,15071.0,247.3928,248.1849,247.2115,247.9845,15071.0
2020-05-18 11:40:00,259.91,260.2,259.78,259.95,9297.0,248.0417,248.3185,247.9177,248.0799,9297.0
2020-05-18 11:50:00,260.07,260.5,259.96,260.39,6118.0,248.1944,248.6048,248.0894,248.4998,6118.0
2020-05-18 12:00:00,260.43,260.78,260.2,260.77,11280.0,248.538,248.872,248.3185,248.8625,11280.0
2020-05-18 12:10:00,260.66,260.66,260.11,260.12,6516.0,248.7575,248.7575,248.2326,248.2421,6516.0
2020-05-18 12:20:00,260.27,260.58,260.16,260.47,5716.0,248.3853,248.6811,248.2803,248.5762,5716.0
2020-05-18 12:30:00,260.47,260.47,259.93,259.93,3215.0,248.5762,248.5762,248.0608,248.0608,3215.0
2020-05-18 12:40:00,259.9,259.93,259.42,259.42,4316.0,248.0322,248.0608,247.5741,247.5741,4316.0
2020-05-18 12:50:00,259.52,259.55,259.1,259.25,3600.0,247.6695,247.6982,247.2687,247.4119,3600.0
2020-05-18 13:00:00,259.37,259.76,259.37,259.66,3500.0,247.5264,247.8986,247.5264,247.8031,3500.0
2020-05-18 13:10:00,259.76,259.95,259.48,259.95,5700.0,247.8986,248.0799,247.6314,248.0799,5700.0
2020-05-18 13:20:00,259.83,260.21,259.8,260.07,3879.0,247.9654,248.328,247.9368,248.1944,3879.0
2020-05-18 13:30:00,260.04,260.58,259.74,259.74,13882.0,248.1658,248.6811,247.8795,247.8795,13882.0
2020-05-18 13:40:00,259.62,259.72,259.36,259.71,8515.0,247.765,247.8604,247.5168,247.8509,8515.0
2020-05-18 13:50:00,259.57,259.73,259.48,259.64,2500.0,247.7173,247.8699,247.6314,247.7841,2500.0
2020-05-18 14:00:00,259.81,260.54,259.8,260.38,5634.0,247.9463,248.643,247.9368,248.4903,5634.0
2020-05-18 14:10:00,260.38,261.31,260.35,261.16,8043.0,248.4903,249.3778,248.4616,249.2346,8043.0
2020-05-18 14:20:00,261.19,261.47,260.97,261.41,5200.0,249.2633,249.5305,249.0533,249.4732,5200.0
2020-05-18 14:30:00,261.28,261.61,261.01,261.34,8100.0,249.3492,249.6641,249.0915,249.4064,8100.0
2020-05-18 14:40:00,261.34,261.53,260.96,261.19,14219.0,249.4064,249.5878,249.0438,249.2633,14219.0
2020-05-18 14:50:00,260.99,261.29,260.79,260.96,10764.0,249.0724,249.3587,248.8815,249.0438,10764.0
2020-05-18 15:00:00,260.98,261.24,260.59,260.82,12769.0,249.0629,249.311,248.6907,248.9102,12769.0
2020-05-18 15:10:00,260.73,260.73,259.98,260.08,18131.0,248.8243,248.8243,248.1085,248.204,18131.0
2020-05-18 15:20:00,259.97,260.23,259.68,260.22,15229.0,248.099,248.3471,247.8222,248.3376,15229.0
2020-05-18 15:30:00,260.22,260.73,260.19,260.58,24964.0,248.3376,248.8243,248.3089,248.6811,24964.0
2020-05-18 15:40:00,260.64,261.51,260.57,260.77,37341.0,248.7384,249.5687,248.6716,248.8625,37341.0
2020-05-18 15:50:00,260.91,261.3,258.97,259.61,100754.0,248.9961,249.3683,247.1447,247.7554,100754.0
2020-05-19 09:30:00,259.28,260.04,257.62,260.04,60795.0,247.9862,248.7131,246.3985,248.7131,60795.0
2020-05-19 09:40:00,259.91,261.29,259.86,260.01,5315.0,248.5888,249.9087,248.5409,248.6844,5315.0
2020-05-19 09:50:00,260.29,260.74,259.66,260.26,8841.0,248.9522,249.3826,248.3497,248.9235,8841.0
2020-05-19 10:00:00,260.27,261.11,259.85,260.09,19624.0,248.9331,249.7365,248.5314,248.7609,19624.0
2020-05-19 10:10:00,260.09,260.09,259.01,259.41,12008.0,248.7609,248.7609,247.728,248.1105,12008.0
2020-05-19 10:20:00,259.36,259.41,258.32,258.73,8095.0,248.0627,248.1105,247.068,247.4602,8095.0
2020-05-19 10:30:00,258.66,259.37,258.55,259.0,7419.0,247.3932,248.0723,247.288,247.7184,7419.0
2020-05-19 10:40:00,258.9,259.0,258.35,258.67,13844.0,247.6228,247.7184,247.0967,247.4028,13844.0
2020-05-19 10:50:00,258.79,259.07,258.17,258.38,7533.0,247.5175,247.7854,246.9246,247.1254,7533.0
2020-05-19 11:00:00,258.27,258.5,257.88,258.25,6704.0,247.0202,247.2402,246.6472,247.0011,6704.0
2020-05-19 11:10:00,258.38,258.45,257.88,258.12,7104.0,247.1254,247.1924,246.6472,246.8767,7104.0
2020-05-19 11:20:00,258.16,258.16,257.61,257.91,7323.0,246.915,246.915,246.3889,246.6759,7323.0
2020-05-19 11:30:00,258.01,258.1,257.51,257.8,7296.0,246.7715,246.8576,246.2933,246.5707,7296.0
2020-05-19 11:40:00,258.07,258.71,257.95,257.95,9848.0,246.8289,247.441,246.7141,246.7141,9848.0
2020-05-19 11:50:00,258.0,258.45,257.82,258.23,7898.0,246.762,247.1924,246.5898,246.9819,7898.0
2020-05-19 12:00:00,258.33,258.58,257.56,257.68,11621.0,247.0776,247.3167,246.3411,246.4559,11621.0
2020-05-19 12:10:00,257.76,258.24,257.21,257.25,4881.0,246.5324,246.9915,246.0064,246.0446,4881.0
2020-05-19 12:20:00,257.12,257.5,257.12,257.38,5933.0,245.9203,246.2837,245.9203,246.169,5933.0
2020-05-19 12:30:00,257.38,257.48,256.67,256.75,10564.0,246.169,246.2646,245.4899,245.5664,10564.0
2020-05-19 12:40:00,256.65,257.13,256.65,256.88,5311.0,245.4708,245.9299,245.4708,245.6907,5311.0
2020-05-19 12:50:00,256.96,257.19,256.84,257.12,3700.0,245.7673,245.9872,245.6525,245.9203,3700.0
2020-05-19 13:00:00,257.04,257.41,256.6,257.22,6238.0,245.8438,246.1977,245.4229,246.0159,6238.0
2020-05-19 13:10:00,257.25,257.68,257.13,257.67,7870.0,246.0446,246.4559,245.9299,246.4463,7870.0
2020-05-19 13:20:00,257.54,257.68,257.48,257.56,3670.0,246.322,246.4559,246.2646,246.3411,3670.0
2020-05-19 13:30:00,257.49,257.89,257.29,257.68,4355.0,246.2742,246.6568,246.0829,246.4559,4355.0
2020-05-19 13:40:00,257.62,257.76,257.59,257.65,4260.0,246.3985,246.5324,246.3698,246.4272,4260.0
2020-05-19 13:50:00,257.55,257.63,257.27,257.45,4302.0,246.3316,246.4081,246.0638,246.2359,4302.0
2020-05-19 14:00:00,257.52,257.79,257.27,257.63,9080.0,246.3029,246.5611,246.0638,246.4081,9080.0
2020-05-19 14:10:00,257.63,257.73,257.42,257.66,6481.0,246.4081,246.5037,246.2072,246.4368,6481.0
2020-05-19 14:20:00,257.58,257.74,257.4,257.58,4907.0,246.3603,246.5133,246.1881,246.3603,4907.0
2020-05-19 14:30:00,257.58,257.69,257.36,257.64,10519.0,246.3603,246.4655,246.1498,246.4176,10519.0
2020-05-19 14:40:00,257.64,257.98,257.64,257.97,6740.0,246.4176,246.7428,246.4176,246.7333,6740.0
2020-05-19 14:50:00,257.87,257.87,255.58,255.99,21137.0,246.6376,246.6376,244.4474,244.8395,21137.0
2020-05-19 15:00:00,255.78,256.63,255.58,256.14,12682.0,244.6387,245.4516,244.4474,244.983,12682.0
2020-05-19 15:10:00,256.14,257.65,256.01,256.08,15831.0,244.983,246.4272,244.8586,244.9256,15831.0
2020-05-19 15:20:00,256.13,256.47,255.44,255.9,27595.0,244.9734,245.2986,244.3135,244.7534,27595.0
2020-05-19 15:30:00,255.92,255.92,254.71,255.13,22583.0,244.7726,244.7726,243.6153,244.017,22583.0
2020-05-19 15:40:00,254.98,255.54,253.8,253.81,22191.0,243.8735,244.4091,242.7449,242.7545,22191.0
2020-05-19 15:50:00,254.33,255.13,253.54,253.58,70600.0,243.2518,244.017,242.4962,242.5345,70600.0
2020-05-20 09:30:00,257.99,258.43,256.3,258.43,11655.0,246.7524,247.1732,245.136,247.1732,11655.0
2020-05-20 09:40:00,258.39,259.82,258.0,258.45,14153.0,247.135,248.5027,246.762,247.1924,14153.0
2020-05-20 09:50:00,258.55,258.91,257.55,258.32,7200.0,247.288,247.6323,246.3316,247.068,7200.0
2020-05-20 10:00:00,258.72,258.72,258.04,258.65,21732.0,247.4506,247.4506,246.8002,247.3836,21732.0
2020-05-20 10:10:00,258.56,259.16,258.11,258.33,10547.0,247.2976,247.8714,246.8672,247.0776,10547.0
2020-05-20 10:20:00,258.3,258.5,257.37,258.09,4856.0,247.0489,247.2402,246.1594,246.848,4856.0
2020-05-20 10:30:00,257.82,258.12,257.43,258.12,8129.0,246.5898,246.8767,246.2168,246.8767,8129.0
2020-05-20 10:40:00,258.25,258.5,257.9,257.92,8984.0,247.0011,247.2402,246.6663,246.6854,8984.0
2020-05-20 10:50:00,257.98,258.06,257.46,257.58,4597.0,246.7428,246.8193,246.2455,246.3603,4597.0
2020-05-20 11:00:00,257.66,258.17,257.44,258.1,4805.0,246.4368,246.9246,246.2264,246.8576,4805.0
2020-05-20 11:10:00,258.0,258.3,257.91,258.3,3403.0,246.762,247.0489,246.6759,247.0489,3403.0
2020-05-20 11:20:00,258.3,258.31,257.97,258.0,3000.0,247.0489,247.0585,246.7333,246.762,3000.0
2020-05-20 11:30:00,258.0,258.08,257.62,257.85,3242.0,246.762,246.8385,246.3985,246.6185,3242.0
2020-05-20 11:40:00,257.88,258.15,257.85,258.07,3660.0,246.6472,246.9054,246.6185,246.8289,3660.0
2020-05-20 11:50:00,258.08,258.08,257.66,257.75,3195.0,246.8385,246.8385,246.4368,246.5228,3195.0
2020-05-20 12:00:00,257.82,258.01,257.66,257.68,4103.0,246.5898,246.7715,246.4368,246.4559,4103.0
2020-05-20 12:10:00,257.63,257.83,257.3,257.36,4671.0,246.4081,246.5994,246.0925,246.1498,4671.0
2020-05-20 12:20:00,257.42,257.84,257.25,257.84,4829.0,246.2072,246.6089,246.0446,246.6089,4829.0
2020-05-20 12:30:00,257.87,257.99,257.81,257.81,3878.0,246.6376,246.7524,246.5802,246.5802,3878.0
2020-05-20 12:40:00,257.73,257.73,256.65,256.93,4453.0,246.5037,246.5037,245.4708,245.7386,4453.0
2020-05-20 12:50:00,257.01,257.03,256.66,256.95,3212.0,245.8151,245.8342,245.4803,245.7577,3212.0
2020-05-20 13:00:00,257.09,257.52,257.07,257.25,5355.0,245.8916,246.3029,245.8725,246.0446,5355.0
2020-05-20 13:10:00,257.24,257.61,257.09,257.24,3978.0,246.0351,246.3889,245.8916,246.0351,3978.0
2020-05-20 13:20:00,257.33,257.33,256.56,256.68,4552.0,246.1211,246.1211,245.3847,245.4995,4552.0
2020-05-20 13:30:00,256.75,257.21,256.59,257.21,4693.0,245.5664,246.0064,245.4134,246.0064,4693.0
2020-05-20 13:40:00,257.11,257.59,257.0,257.56,2018.0,245.9107,246.3698,245.8055,246.3411,2018.0
2020-05-20 13:50:00,257.51,257.53,257.16,257.16,3351.0,246.2933,246.3124,245.9585,245.9585,3351.0
2020-05-20 14:00:00,257.2,257.46,256.65,256.85,5963.0,245.9968,246.2455,245.4708,245.6621,5963.0
2020-05-20 14:10:00,256.99,256.99,256.33,256.51,4702.0,245.796,245.796,245.1647,245.3369,4702.0
2020-05-20 14:20:00,256.48,257.03,256.48,256.92,3045.0,245.3082,245.8342,245.3082,245.729,3045.0
2020-05-20 14:30:00,256.87,257.54,256.87,257.22,3520.0,245.6812,246.322,245.6812,246.0159,3520.0
2020-05-20 14:40:00,257.26,257.35,256.88,256.98,8321.0,246.0542,246.1403,245.6907,245.7864,8321.0
2020-05-20 14:50:00,256.93,257.05,256.11,256.61,29879.0,245.7386,245.8533,244.9543,245.4325,29879.0
2020-05-20 15:00:00,256.57,256.99,256.57,256.62,6933.0,245.3942,245.796,245.3942,245.4421,6933.0
2020-05-20 15:10:00,256.63,256.78,255.95,256.48,9212.0,245.4516,245.5951,244.8013,245.3082,9212.0
2020-05-20 15:20:00,256.52,256.69,256.17,256.52,13021.0,245.3464,245.509,245.0117,245.3464,13021.0
2020-05-20 15:30:00,256.46,256.48,255.96,256.41,19792.0,245.289,245.3082,244.8108,245.2412,19792.0
2020-05-20 15:40:00,256.32,256.54,255.76,255.98,22590.0,245.1551,245.3656,244.6195,244.8299,22590.0
2020-05-20 15:50:00,255.99,256.4,255.47,256.31,51933.0,244.8395,245.2317,244.3422,245.1456,51933.0
2020-05-21 09:30:00,255.64,255.64,254.24,254.86,17006.0,244.5048,244.5048,243.1657,243.7587,17006.0
2020-05-21 09:40:00,255.17,256.44,254.91,255.61,12562.0,244.0552,245.2699,243.8066,244.4761,12562.0
2020-05-21 09:50:00,255.47,255.57,254.51,255.44,8377.0,244.3422,244.4378,243.424,244.3135,8377.0
2020-05-21 10:00:00,255.44,255.92,254.28,254.94,10166.0,244.3135,244.7726,243.204,243.8352,10166.0
2020-05-21 10:10:00,254.84,255.39,254.56,255.39,8353.0,243.7396,244.2656,243.4718,244.2656,8353.0
2020-05-21 10:20:00,255.36,255.55,254.99,254.99,6928.0,244.237,244.4187,243.8831,243.8831,6928.0
2020-05-21 10:30:00,254.94,254.94,253.22,253.22,8549.0,243.8352,243.8352,242.1902,242.1902,8549.0
2020-05-21 10:40:00,253.3,253.9,253.19,253.59,3173.0,242.2667,242.8405,242.1615,242.5441,3173.0
2020-05-21 10:50:00,253.82,253.84,253.4,253.63,3620.0,242.764,242.7832,242.3623,242.5823,3620.0
2020-05-21 11:00:00,253.51,253.51,252.53,252.96,6420.0,242.4675,242.4675,241.5302,241.9415,6420.0
2020-05-21 11:10:00,253.05,253.12,252.13,252.33,5699.0,242.0276,242.0945,241.1476,241.3389,5699.0
2020-05-21 11:20:00,252.21,252.83,252.02,252.83,4076.0,241.2242,241.8172,241.0424,241.8172,4076.0
2020-05-21 11:30:00,253.07,253.67,253.07,253.52,4388.0,242.0467,242.6206,242.0467,242.4771,4388.0
2020-05-21 11:40:00,253.52,253.72,253.23,253.54,4842.0,242.4771,242.6684,242.1997,242.4962,4842.0
2020-05-21 11:50:00,253.58,253.74,253.28,253.53,3813.0,242.5345,242.6875,242.2476,242.4867,3813.0
2020-05-21 12:00:00,253.38,254.41,253.38,254.08,4794.0,242.3432,243.3283,242.3432,243.0127,4794.0
2020-05-21 12:10:00,254.08,254.98,253.95,254.59,3212.0,243.0127,243.8735,242.8884,243.5005,3212.0
2020-05-21 12:20:00,254.67,255.13,254.38,254.6,4637.0,243.577,244.017,243.2996,243.5101,4637.0
2020-05-21 12:30:00,254.46,254.54,253.23,253.28,3317.0,243.3762,243.4527,242.1997,242.2476,3317.0
2020-05-21 12:40:00,253.18,253.82,253.18,253.59,2317.0,242.1519,242.764,242.1519,242.5441,2317.0
2020-05-21 12:50:00,253.62,253.69,252.76,252.77,7316.0,242.5727,242.6397,241.7502,241.7598,7316.0
2020-05-21 13:00:00,252.81,253.76,252.55,253.03,6240.0,241.798,242.7066,241.5494,242.0084,6240.0
2020-05-21 13:10:00,253.19,253.77,253.02,253.63,8184.0,242.1615,242.7162,241.9989,242.5823,8184.0
2020-05-21 13:20:00,253.52,253.59,252.98,253.25,12458.0,242.4771,242.5441,241.9606,242.2189,12458.0
2020-05-21 13:30:00,253.19,253.61,252.76,253.12,13683.0,242.1615,242.5632,241.7502,242.0945,13683.0
2020-05-21 13:40:00,253.12,253.6,252.97,253.24,17111.0,242.0945,242.5536,241.9511,242.2093,17111.0
2020-05-21 13:50:00,253.3,253.47,253.12,253.4,11263.0,242.2667,242.4293,242.0945,242.3623,11263.0
2020-05-21 14:00:00,253.29,253.4,253.0,253.22,10034.0,242.2571,242.3623,241.9798,242.1902,10034.0
2020-05-21 14:10:00,253.2,253.25,252.79,253.06,11009.0,242.171,242.2189,241.7789,242.0371,11009.0
2020-05-21 14:20:00,252.99,253.13,252.85,252.93,9677.0,241.9702,242.1041,241.8363,241.9128,9677.0
2020-05-21 14:30:00,253.0,253.31,252.4,252.52,9100.0,241.9798,242.2762,241.4059,241.5207,9100.0
2020-05-21 14:40:00,252.71,252.92,252.46,252.54,3300.0,241.7024,241.9032,241.4633,241.5398,3300.0
2020-05-21 14:50:00,252.56,253.23,252.38,252.88,4850.0,241.5589,242.1997,241.3868,241.865,4850.0
2020-05-21 15:00:00,252.83,253.46,252.83,253.28,8070.0,241.8172,242.4197,241.8172,242.2476,8070.0
2020-05-21 15:10:00,253.25,254.1,253.13,254.1,11016.0,242.2189,243.0318,242.1041,243.0318,11016.0
2020-05-21 15:20:00,254.12,254.46,253.63,253.7,13940.0,243.051,243.3762,242.5823,242.6493,13940.0
2020-05-21 15:30:00,253.67,253.76,252.82,253.18,14607.0,242.6206,242.7066,241.8076,242.1519,14607.0
2020-05-21 15:40:00,253.25,253.31,252.56,252.81,39522.0,242.2189,242.2762,241.5589,241.798,39522.0
2020-05-21 15:50:00,252.61,254.41,252.61,253.77,57918.0,241.6067,243.3283,241.6067,242.7162,57918.0
2020-05-22 09:30:00,255.78,255.78,252.11,252.4,10452.0,244.6387,244.6387,241.1285,241.4059,10452.0
2020-05-22 09:40:00,252.9,253.94,252.66,253.94,3269.0,241.8841,242.8788,241.6546,242.8788,3269.0
2020-05-22 09:50:00,253.52,254.07,253.27,254.01,2801.0,242.4771,243.0031,242.238,242.9458,2801.0
2020-05-22 10:00:00,254.34,254.85,253.93,254.57,3400.0,243.2614,243.7492,242.8692,243.4814,3400.0
2020-05-22 10:10:00,254.9,255.31,254.77,254.83,3052.0,243.797,244.1891,243.6727,243.73,3052.0
2020-05-22 10:20:00,254.93,255.51,254.93,255.51,4079.0,243.8257,244.3804,243.8257,244.3804,4079.0
2020-05-22 10:30:00,255.24,255.39,254.67,255.1,2616.0,244.1222,244.2656,243.577,243.9883,2616.0
2020-05-22 10:40:00,254.89,255.21,254.52,254.68,2900.0,243.7874,244.0935,243.4335,243.5866,2900.0
2020-05-22 10:50:00,254.46,255.19,254.38,254.6,3936.0,243.3762,244.0744,243.2996,243.5101,3936.0
2020-05-22 11:00:00,254.39,255.25,254.25,255.25,5378.0,243.3092,244.1317,243.1753,244.1317,5378.0
2020-05-22 11:10:00,254.94,255.24,254.77,255.14,3255.0,243.8352,244.1222,243.6727,244.0265,3255.0
2020-05-22 11:20:00,255.13,255.25,254.83,255.24,2739.0,244.017,244.1317,243.73,244.1222,2739.0
2020-05-22 11:30:00,255.15,255.66,254.88,255.58,2600.0,244.0361,244.5239,243.7779,244.4474,2600.0
2020-05-22 11:40:00,255.68,255.81,255.41,255.81,4000.0,244.543,244.6674,244.2848,244.6674,4000.0
2020-05-22 11:50:00,255.9,256.52,255.9,256.39,4616.0,244.7534,245.3464,244.7534,245.2221,4616.0
2020-05-22 12:00:00,256.51,256.87,256.51,256.78,2560.0,245.3369,245.6812,245.3369,245.5951,2560.0
2020-05-22 12:10:00,256.74,257.12,256.6,257.11,3080.0,245.5568,245.9203,245.4229,245.9107,3080.0
2020-05-22 12:20:00,257.19,257.23,256.97,257.19,3514.0,245.9872,246.0255,245.7768,245.9872,3514.0
2020-05-22 12:30:00,257.18,258.0,257.18,257.93,4425.0,245.9777,246.762,245.9777,246.695,4425.0
2020-05-22 12:40:00,257.87,257.87,257.21,257.21,4157.0,246.6376,246.6376,246.0064,246.0064,4157.0
2020-05-22 12:50:00,257.25,258.23,257.25,258.18,5300.0,246.0446,246.9819,246.0446,246.9341,5300.0
2020-05-22 13:00:00,258.2,258.48,257.57,257.57,4701.0,246.9532,247.2211,246.3507,246.3507,4701.0
2020-05-22 13:10:00,257.51,257.63,257.3,257.3,1950.0,246.2933,246.4081,246.0925,246.0925,1950.0
2020-05-22 13:20:00,257.38,257.38,256.9,256.91,1900.0,246.169,246.169,245.7099,245.7194,1900.0
2020-05-22 13:30:00,256.97,256.98,256.69,256.78,4132.0,245.7768,245.7864,245.509,245.5951,4132.0
2020-05-22 13:40:00,256.7,257.01,256.57,256.83,3910.0,245.5186,245.8151,245.3942,245.6429,3910.0
2020-05-22 13:50:00,256.94,257.15,256.78,257.04,3522.0,245.7481,245.949,245.5951,245.8438,3522.0
2020-05-22 14:00:00,256.91,257.75,256.91,257.66,3629.0,245.7194,246.5228,245.7194,246.4368,3629.0
2020-05-22 14:10:00,257.61,257.64,257.27,257.27,2231.0,246.3889,246.4176,246.0638,246.0638,2231.0
2020-05-22 14:20:00,257.31,257.53,257.25,257.42,1622.0,246.102,246.3124,246.0446,246.2072,1622.0
2020-05-22 14:30:00,257.38,257.53,257.03,257.53,8208.0,246.169,246.3124,245.8342,246.3124,8208.0
2020-05-22 14:40:00,257.48,257.54,256.95,256.97,5358.0,246.2646,246.322,245.7577,245.7768,5358.0
2020-05-22 14:50:00,256.95,257.02,256.69,257.02,2840.0,245.7577,245.8246,245.509,245.8246,2840.0
2020-05-22 15:00:00,256.84,257.29,256.77,257.1,4506.0,245.6525,246.0829,245.5855,245.9012,4506.0
2020-05-22 15:10:00,257.11,257.11,256.6,256.65,7300.0,245.9107,245.9107,245.4229,245.4708,7300.0
2020-05-22 15:20:00,256.58,256.71,255.9,256.12,7000.0,245.4038,245.5282,244.7534,244.9638,7000.0
2020-05-22 15:30:00,256.04,256.43,256.0,256.23,5126.0,244.8873,245.2603,244.8491,245.0691,5126.0
2020-05-22 15:40:00,256.28,256.66,255.89,256.66,5819.0,245.1169,245.4803,244.7439,245.4803,5819.0
2020-05-22 15:50:00,256.76,256.94,256.4,256.94,31422.0,245.576,245.7481,245.2317,245.7481,31422.0
2020-05-26 09:30:00,263.01,263.78,261.02,261.02,29640.0,251.5537,252.2902,249.6504,249.6504,29640.0
2020-05-26 09:40:00,261.09,262.07,260.07,260.47,14160.0,249.7174,250.6547,248.7418,249.1244,14160.0
2020-05-26 09:50:00,260.42,260.56,259.1,259.12,10083.0,249.0765,249.2105,247.814,247.8332,10083.0
2020-05-26 10:00:00,259.47,260.25,259.23,259.65,18822.0,248.1679,248.914,247.9384,248.3401,18822.0
2020-05-26 10:10:00,259.85,259.85,259.26,259.69,4454.0,248.5314,248.5314,247.9671,248.3783,4454.0
2020-05-26 10:20:00,259.66,261.12,259.66,260.86,8642.0,248.3497,249.7461,248.3497,249.4974,8642.0
2020-05-26 10:30:00,260.94,261.67,260.83,261.44,10107.0,249.5739,250.2721,249.4687,250.0521,10107.0
2020-05-26 10:40:00,261.3,261.42,260.62,261.32,32867.0,249.9182,250.033,249.2678,249.9373,32867.0
2020-05-26 10:50:00,261.4,262.0,261.02,261.41,18657.0,250.0139,250.5877,249.6504,250.0234,18657.0
2020-05-26 11:00:00,261.41,261.51,260.84,260.85,12435.0,250.0234,250.1191,249.4783,249.4878,12435.0
2020-05-26 11:10:00,260.55,261.06,260.32,261.05,20334.0,249.2009,249.6887,248.9809,249.6791,20334.0
2020-05-26 11:20:00,260.97,261.11,260.03,260.64,14566.0,249.6026,249.7365,248.7035,249.287,14566.0
2020-05-26 11:30:00,260.65,260.68,260.31,260.56,8827.0,249.2965,249.3252,248.9713,249.2105,8827.0
2020-05-26 11:40:00,260.56,260.58,259.15,259.5,7763.0,249.2105,249.2296,247.8619,248.1966,7763.0
2020-05-26 11:50:00,259.46,259.76,259.33,259.33,5319.0,248.1584,248.4453,248.034,248.034,5319.0
2020-05-26 12:00:00,259.54,260.03,259.54,259.69,6500.0,248.2349,248.7035,248.2349,248.3783,6500.0
2020-05-26 12:10:00,259.7,259.89,259.49,259.72,4277.0,248.3879,248.5696,248.1871,248.407,4277.0
2020-05-26 12:20:00,259.55,259.81,259.2,259.43,3902.0,248.2444,248.4931,247.9097,248.1297,3902.0
2020-05-26 12:30:00,259.41,259.75,259.26,259.75,3539.0,248.1105,248.4357,247.9671,248.4357,3539.0
2020-05-26 12:40:00,259.84,260.14,259.64,259.95,3375.0,248.5218,248.8087,248.3305,248.627,3375.0
2020-05-26 12:50:00,259.98,260.28,259.91,260.18,5692.0,248.6557,248.9426,248.5888,248.847,5692.0
2020-05-26 13:00:00,260.31,261.17,260.31,260.89,5273.0,248.9713,249.7939,248.9713,249.5261,5273.0
2020-05-26 13:10:00,261.06,261.55,260.99,261.37,4311.0,249.6887,250.1573,249.6217,249.9852,4311.0
2020-05-26 13:20:00,261.37,261.49,261.14,261.49,7999.0,249.9852,250.0999,249.7652,250.0999,7999.0
2020-05-26 13:30:00,261.52,261.6,260.98,261.05,5332.0,250.1286,250.2052,249.6122,249.6791,5332.0
2020-05-26 13:40:00,261.04,261.18,260.9,261.07,3701.0,249.6695,249.8034,249.5356,249.6982,3701.0
2020-05-26 13:50:00,261.05,261.08,260.74,260.75,4165.0,249.6791,249.7078,249.3826,249.3922,4165.0
2020-05-26 14:00:00,260.73,260.94,260.39,260.78,5210.0,249.373,249.5739,249.0479,249.4209,5210.0
2020-05-26 14:10:00,260.78,261.12,260.7,261.03,5540.0,249.4209,249.7461,249.3444,249.66,5540.0
2020-05-26 14:20:00,261.03,261.13,260.8,260.85,9152.0,249.66,249.7556,249.44,249.4878,9152.0
2020-05-26 14:30:00,260.86,261.42,260.82,261.39,4635.0,249.4974,250.033,249.4591,250.0043,4635.0
2020-05-26 14:40:00,261.33,261.33,260.87,261.05,6989.0,249.9469,249.9469,249.5069,249.6791,6989.0
2020-05-26 14:50:00,261.11,261.37,260.99,261.18,6581.0,249.7365,249.9852,249.6217,249.8034,6581.0
2020-05-26 15:00:00,261.21,261.29,260.71,260.84,11128.0,249.8321,249.9087,249.3539,249.4783,11128.0
2020-05-26 15:10:00,260.85,261.14,260.71,260.87,6551.0,249.4878,249.7652,249.3539,249.5069,6551.0
2020-05-26 15:20:00,260.84,261.01,260.2,260.28,16093.0,249.4783,249.6408,248.8661,248.9426,16093.0
2020-05-26 15:30:00,260.33,260.86,259.57,260.45,14533.0,248.9905,249.4974,248.2636,249.1052,14533.0
2020-05-26 15:40:00,260.27,260.3,259.25,259.38,21208.0,248.9331,248.9618,247.9575,248.0818,21208.0
2020-05-26 15:50:00,259.68,259.96,259.1,259.65,65205.0,248.3688,248.6366,247.814,248.3401,65205.0
2020-05-27 09:30:00,263.4,263.7,259.1,259.19,17503.0,251.9267,252.2137,247.814,247.9001,17503.0
2020-05-27 09:40:00,258.9,260.33,258.89,259.37,2873.0,247.6228,248.9905,247.6132,248.0723,2873.0
2020-05-27 09:50:00,259.56,259.57,258.02,258.1,14785.0,248.254,248.2636,246.7811,246.8576,14785.0
2020-05-27 10:00:00,257.91,259.19,257.64,258.63,17738.0,246.6759,247.9001,246.4176,247.3645,17738.0
2020-05-27 10:10:00,258.62,260.05,257.95,259.76,9552.0,247.355,248.7227,246.7141,248.4453,9552.0
2020-05-27 10:20:00,260.0,260.0,258.54,258.8,8269.0,248.6748,248.6748,247.2784,247.5271,8269.0
2020-05-27 10:30:00,258.69,259.55,258.17,259.37,14923.0,247.4219,248.2444,246.9246,248.0723,14923.0
2020-05-27 10:40:00,259.15,259.15,257.22,257.22,13804.0,247.8619,247.8619,246.0159,246.0159,13804.0
2020-05-27 10:50:00,256.81,257.39,256.54,256.98,12709.0,245.6238,246.1785,245.3656,245.7864,12709.0
2020-05-27 11:00:00,256.63,257.02,255.91,256.97,11987.0,245.4516,245.8246,244.763,245.7768,11987.0
2020-05-27 11:10:00,256.68,256.97,255.8,256.49,15195.0,245.4995,245.7768,244.6578,245.3177,15195.0
2020-05-27 11:20:00,256.47,256.47,255.75,255.89,13990.0,245.2986,245.2986,244.61,244.7439,13990.0
2020-05-27 11:30:00,255.93,256.85,255.39,255.86,19721.0,244.7821,245.6621,244.2656,244.7152,19721.0
2020-05-27 11:40:00,255.6,256.66,255.49,256.4,10114.0,244.4665,245.4803,244.3613,245.2317,10114.0
2020-05-27 11:50:00,256.35,256.46,256.1,256.16,5193.0,245.1838,245.289,244.9447,245.0021,5193.0
2020-05-27 12:00:00,255.97,256.67,255.8,256.59,11441.0,244.8204,245.4899,244.6578,245.4134,11441.0
2020-05-27 12:10:00,256.58,257.53,256.37,257.34,4784.0,245.4038,246.3124,245.203,246.1307,4784.0
2020-05-27 12:20:00,257.43,257.76,257.12,257.13,5610.0,246.2168,246.5324,245.9203,245.9299,5610.0
2020-05-27 12:30:00,257.17,258.03,257.14,257.25,6057.0,245.9681,246.7907,245.9394,246.0446,6057.0
2020-05-27 12:40:00,257.33,257.63,257.01,257.63,5794.0,246.1211,246.4081,245.8151,246.4081,5794.0
2020-05-27 12:50:00,257.66,257.9,256.69,256.69,12630.0,246.4368,246.6663,245.509,245.509,12630.0
2020-05-27 13:00:00,256.77,257.13,256.26,256.73,4552.0,245.5855,245.9299,245.0978,245.5473,4552.0
2020-05-27 13:10:00,256.76,257.0,256.59,257.0,2015.0,245.576,245.8055,245.4134,245.8055,2015.0
2020-05-27 13:20:00,257.07,257.07,256.37,256.53,4403.0,245.8725,245.8725,245.203,245.356,4403.0
2020-05-27 13:30:00,256.47,256.75,256.0,256.75,5300.0,245.2986,245.5664,244.8491,245.5664,5300.0
2020-05-27 13:40:00,256.86,256.98,256.11,256.39,3402.0,245.6716,245.7864,244.9543,245.2221,3402.0
2020-05-27 13:50:00,256.22,256.64,256.22,256.64,3836.0,245.0595,245.4612,245.0595,245.4612,3836.0
2020-05-27 14:00:00,256.69,257.28,256.69,256.91,10340.0,245.509,246.0733,245.509,245.7194,10340.0
2020-05-27 14:10:00,257.04,257.2,256.53,256.79,10001.0,245.8438,245.9968,245.356,245.6047,10001.0
2020-05-27 14:20:00,256.79,257.0,256.67,256.86,5452.0,245.6047,245.8055,245.4899,245.6716,5452.0
2020-05-27 14:30:00,256.87,257.22,256.75,257.02,6291.0,245.6812,246.0159,245.5664,245.8246,6291.0
2020-05-27 14:40:00,256.95,257.54,256.95,257.42,5609.0,245.7577,246.322,245.7577,246.2072,5609.0
2020-05-27 14:50:00,257.71,258.07,257.6,257.61,10922.0,246.4846,246.8289,246.3794,246.3889,10922.0
2020-05-27 15:00:00,257.54,257.72,256.97,257.38,18023.0,246.322,246.4942,245.7768,246.169,18023.0
2020-05-27 15:10:00,257.4,257.62,256.95,257.28,25846.0,246.1881,246.3985,245.7577,246.0733,25846.0
2020-05-27 15:20:00,257.31,257.41,256.72,257.25,18951.0,246.102,246.1977,245.5377,246.0446,18951.0
2020-05-27 15:30:00,257.17,257.81,257.1,257.81,8726.0,245.9681,246.5802,245.9012,246.5802,8726.0
2020-05-27 15:40:00,257.71,258.62,257.71,258.42,12802.0,246.4846,247.355,246.4846,247.1637,12802.0
2020-05-27 15:50:00,258.47,258.91,258.03,258.78,89305.0,247.2115,247.6323,246.7907,247.508,89305.0
2020-05-28 09:30:00,261.0,262.28,259.19,260.36,18585.0,249.6313,250.8555,247.9001,249.0192,18585.0
2020-05-28 09:40:00,260.85,261.73,260.07,261.14,9892.0,249.4878,250.3295,248.7418,249.7652,9892.0
2020-05-28 09:50:00,261.26,261.89,261.02,261.7,5863.0,249.88,250.4825,249.6504,250.3008,5863.0
2020-05-28 10:00:00,261.54,261.55,260.56,261.55,27081.0,250.1478,250.1573,249.2105,250.1573,27081.0
2020-05-28 10:10:00,261.64,262.72,261.08,261.17,57016.0,250.2434,251.2764,249.7078,249.7939,57016.0
2020-05-28 10:20:00,261.29,263.0,261.14,263.0,14528.0,249.9087,251.5442,249.7652,251.5442,14528.0
2020-05-28 10:30:00,263.19,263.48,262.21,263.48,10115.0,251.7259,252.0033,250.7886,252.0033,10115.0
2020-05-28 10:40:00,263.5,264.17,263.5,263.93,6944.0,252.0224,252.6632,252.0224,252.4337,6944.0
2020-05-28 10:50:00,263.92,264.7,263.92,264.46,10453.0,252.4241,253.1701,252.4241,252.9406,10453.0
2020-05-28 11:00:00,264.38,264.53,263.65,263.78,14339.0,252.8641,253.0075,252.1659,252.2902,14339.0
2020-05-28 11:10:00,263.9,264.52,263.9,264.43,6627.0,252.405,252.998,252.405,252.9119,6627.0
2020-05-28 11:20:00,264.5,264.9,264.13,264.87,36656.0,252.9788,253.3614,252.6249,253.3327,36656.0
2020-05-28 11:30:00,264.87,265.55,264.12,264.94,44435.0,253.3327,253.9831,252.6154,253.3997,44435.0
2020-05-28 11:40:00,264.9,265.76,264.89,265.29,8108.0,253.3614,254.1839,253.3518,253.7344,8108.0
2020-05-28 11:50:00,265.31,266.17,265.31,265.76,15924.0,253.7535,254.5761,253.7535,254.1839,15924.0
2020-05-28 12:00:00,265.82,266.0,265.52,265.88,4264.0,254.2413,254.4135,253.9544,254.2987,4264.0
2020-05-28 12:10:00,265.95,265.95,265.59,265.77,7684.0,254.3657,254.3657,254.0214,254.1935,7684.0
2020-05-28 12:20:00,265.74,265.79,265.07,265.14,5371.0,254.1648,254.2126,253.524,253.591,5371.0
2020-05-28 12:30:00,265.11,265.87,265.08,265.72,6655.0,253.5623,254.2892,253.5336,254.1457,6655.0
2020-05-28 12:40:00,265.71,266.17,265.6,266.13,22268.0,254.1361,254.5761,254.0309,254.5378,22268.0
2020-05-28 12:50:00,266.13,267.53,266.08,267.39,24890.0,254.5378,255.8768,254.49,255.7429,24890.0
2020-05-28 13:00:00,267.55,268.23,267.52,267.92,8500.0,255.896,256.5464,255.8673,256.2499,8500.0
2020-05-28 13:10:00,267.92,268.62,267.84,268.56,8946.0,256.2499,256.9194,256.1733,256.862,8946.0
2020-05-28 13:20:00,268.56,268.63,268.11,268.46,12562.0,256.862,256.9289,256.4316,256.7663,12562.0
2020-05-28 13:30:00,268.39,268.63,268.29,268.63,4584.0,256.6994,256.9289,256.6037,256.9289,4584.0
2020-05-28 13:40:00,268.6,268.64,268.2,268.25,8398.0,256.9002,256.9385,256.5177,256.5655,8398.0
2020-05-28 13:50:00,268.21,268.49,267.75,267.96,34127.0,256.5272,256.795,256.0873,256.2881,34127.0
2020-05-28 14:00:00,267.89,267.89,267.41,267.79,14273.0,256.2212,256.2212,255.7621,256.1255,14273.0
2020-05-28 14:10:00,267.69,267.86,267.43,267.81,6298.0,256.0299,256.1925,255.7812,256.1447,6298.0
2020-05-28 14:20:00,267.89,267.89,267.12,267.31,11205.0,256.2212,256.2212,255.4847,255.6664,11205.0
2020-05-28 14:30:00,267.4,267.87,267.26,267.54,8689.0,255.7525,256.202,255.6186,255.8864,8689.0
2020-05-28 14:40:00,267.53,267.67,267.32,267.55,8644.0,255.8768,256.0108,255.676,255.896,8644.0
2020-05-28 14:50:00,267.67,267.87,267.35,267.72,8530.0,256.0108,256.202,255.7047,256.0586,8530.0
2020-05-28 15:00:00,267.73,267.92,267.62,267.73,12408.0,256.0681,256.2499,255.9629,256.0681,12408.0
2020-05-28 15:10:00,267.67,268.32,266.83,266.83,21983.0,256.0108,256.6324,255.2073,255.2073,21983.0
2020-05-28 15:20:00,266.92,267.2,266.15,266.42,47363.0,255.2934,255.5612,254.557,254.8152,47363.0
2020-05-28 15:30:00,266.53,266.76,265.72,266.41,28553.0,254.9204,255.1404,254.1457,254.8056,28553.0
2020-05-28 15:40:00,266.32,266.32,265.39,265.39,37019.0,254.7196,254.7196,253.8301,253.8301,37019.0
2020-05-28 15:50:00,265.19,265.4,264.07,264.79,76297.0,253.6388,253.8396,252.5676,253.2562,76297.0
2020-05-29 09:30:00,265.95,268.13,265.38,266.05,20725.0,254.3657,256.4507,253.8205,254.4613,20725.0
2020-05-29 09:40:00,266.28,267.83,266.18,267.68,7966.0,254.6813,256.1638,254.5857,256.0203,7966.0
2020-05-29 09:50:00,267.32,267.68,266.32,266.49,6429.0,255.676,256.0203,254.7196,254.8822,6429.0
2020-05-29 10:00:00,267.17,267.49,266.39,266.56,9486.0,255.5325,255.8386,254.7865,254.9491,9486.0
2020-05-29 10:10:00,266.4,266.71,265.16,265.23,7350.0,254.7961,255.0926,253.6101,253.677,7350.0
2020-05-29 10:20:00,265.14,265.45,264.32,265.04,9056.0,253.591,253.8875,252.8067,253.4953,9056.0
2020-05-29 10:30:00,265.4,265.77,265.28,265.39,8159.0,253.8396,254.1935,253.7249,253.8301,8159.0
2020-05-29 10:40:00,265.3,265.3,264.58,264.59,3215.0,253.744,253.744,253.0553,253.0649,3215.0
2020-05-29 10:50:00,264.57,265.14,264.35,264.95,6341.0,253.0458,253.591,252.8354,253.4092,6341.0
2020-05-29 11:00:00,264.93,265.34,264.69,265.13,5456.0,253.3901,253.7822,253.1606,253.5814,5456.0
2020-05-29 11:10:00,265.13,265.82,265.13,265.51,4181.0,253.5814,254.2413,253.5814,253.9448,4181.0
2020-05-29 11:20:00,265.7,266.23,265.53,265.7,4585.0,254.1266,254.6335,253.964,254.1266,4585.0
2020-05-29 11:30:00,265.66,266.01,264.82,265.19,8835.0,254.0883,254.4231,253.2849,253.6388,8835.0
2020-05-29 11:40:00,265.42,265.69,264.97,265.65,6220.0,253.8588,254.117,253.4284,254.0787,6220.0
2020-05-29 11:50:00,265.58,265.69,264.92,264.92,6402.0,254.0118,254.117,253.3805,253.3805,6402.0
2020-05-29 12:00:00,264.91,265.45,264.83,264.83,7246.0,253.371,253.8875,253.2945,253.2945,7246.0
2020-05-29 12:10:00,264.83,265.04,263.93,263.96,8106.0,253.2945,253.4953,252.4337,252.4624,8106.0
2020-05-29 12:20:00,263.97,264.46,263.9,264.43,4820.0,252.4719,252.9406,252.405,252.9119,4820.0
2020-05-29 12:30:00,264.58,264.58,263.63,264.1,7619.0,253.0553,253.0553,252.1467,252.5963,7619.0
2020-05-29 12:40:00,263.98,264.01,263.4,263.49,6439.0,252.4815,252.5102,251.9267,252.0128,6439.0
2020-05-29 12:50:00,263.5,264.66,262.86,263.93,8240.0,252.0224,253.1319,251.4103,252.4337,8240.0
2020-05-29 13:00:00,263.79,264.45,263.38,264.1,15111.0,252.2998,252.931,251.9076,252.5963,15111.0
2020-05-29 13:10:00,264.21,264.52,264.01,264.13,4738.0,252.7015,252.998,252.5102,252.6249,4738.0
2020-05-29 13:20:00,264.15,264.65,264.14,264.65,3525.0,252.6441,253.1223,252.6345,253.1223,3525.0
2020-05-29 13:30:00,264.56,264.67,263.95,263.95,5403.0,253.0362,253.1414,252.4528,252.4528,5403.0
2020-05-29 13:40:00,264.11,264.11,263.27,263.32,8854.0,252.6058,252.6058,251.8024,251.8502,8854.0
2020-05-29 13:50:00,263.48,263.65,263.2,263.51,7540.0,252.0033,252.1659,251.7355,252.032,7540.0
2020-05-29 14:00:00,263.42,264.35,263.24,264.09,11350.0,251.9459,252.8354,251.7737,252.5867,11350.0
2020-05-29 14:10:00,264.25,264.61,263.94,264.61,7000.0,252.7397,253.084,252.4432,253.084,7000.0
2020-05-29 14:20:00,264.5,264.79,264.26,264.46,8174.0,252.9788,253.2562,252.7493,252.9406,8174.0
2020-05-29 14:30:00,264.57,264.68,264.14,264.33,6508.0,253.0458,253.151,252.6345,252.8162,6508.0
2020-05-29 14:40:00,264.29,264.59,264.02,264.03,11215.0,252.778,253.0649,252.5197,252.5293,11215.0
2020-05-29 14:50:00,263.6,265.44,262.22,265.27,14136.0,252.118,253.8779,250.7981,253.7153,14136.0
2020-05-29 15:00:00,265.29,265.77,265.21,265.4,15659.0,253.7344,254.1935,253.6579,253.8396,15659.0
2020-05-29 15:10:00,265.32,265.69,264.52,265.24,9440.0,253.7631,254.117,252.998,253.6866,9440.0
2020-05-29 15:20:00,265.43,266.48,265.43,266.31,124651.0,253.8683,254.8726,253.8683,254.71,124651.0
2020-05-29 15:30:00,266.4,267.27,266.34,266.84,29911.0,254.7961,255.6282,254.7387,255.2169,29911.0
2020-05-29 15:40:00,266.74,266.97,265.6,265.66,31599.0,255.1213,255.3412,254.0309,254.0883,31599.0
2020-05-29 15:50:00,265.86,267.97,265.86,267.41,153564.0,254.2796,256.2977,254.2796,255.7621,153564.0
2020-06-01 09:30:00,269.64,277.98,269.64,271.71,66992.0,257.8949,265.8717,257.8949,259.8748,66992.0
2020-06-01 09:40:00,271.72,273.37,271.72,273.11,17674.0,259.8843,261.4625,259.8843,261.2138,17674.0
2020-06-01 09:50:00,272.79,272.95,269.72,270.43,15721.0,260.9077,261.0608,257.9715,258.6505,15721.0
2020-06-01 10:00:00,271.09,272.44,270.76,272.14,16193.0,259.2818,260.573,258.9662,260.286,16193.0
2020-06-01 10:10:00,271.97,272.36,271.72,272.2,18233.0,260.1235,260.4965,259.8843,260.3434,18233.0
2020-06-01 10:20:00,272.41,273.0,272.14,272.96,17719.0,260.5443,261.1086,260.286,261.0703,17719.0
2020-06-01 10:30:00,273.0,273.89,272.96,273.86,21248.0,261.1086,261.9598,261.0703,261.9311,21248.0
2020-06-01 10:40:00,273.96,274.58,273.67,273.83,22353.0,262.0268,262.6198,261.7494,261.9024,22353.0
2020-06-01 10:50:00,273.89,274.54,273.89,274.48,10934.0,261.9598,262.5815,261.9598,262.5241,10934.0
2020-06-01 11:00:00,274.4,274.73,273.72,274.14,11490.0,262.4476,262.7632,261.7972,262.1989,11490.0
2020-06-01 11:10:00,274.29,274.8,273.78,274.55,9201.0,262.3424,262.8302,261.8546,262.5911,9201.0
2020-06-01 11:20:00,274.62,274.65,273.92,274.13,11011.0,262.658,262.6867,261.9885,262.1894,11011.0
2020-06-01 11:30:00,274.02,275.19,274.02,274.57,8491.0,262.0842,263.2032,262.0842,262.6102,8491.0
2020-06-01 11:40:00,274.77,275.61,274.77,274.81,8955.0,262.8015,263.6049,262.8015,262.8397,8955.0
2020-06-01 11:50:00,274.97,274.97,274.49,274.66,4924.0,262.9928,262.9928,262.5337,262.6963,4924.0
2020-06-01 12:00:00,274.65,274.95,274.25,274.7,9782.0,262.6867,262.9736,262.3041,262.7345,9782.0
2020-06-01 12:10:00,274.73,275.42,274.59,275.32,8962.0,262.7632,263.4232,262.6293,263.3275,8962.0
2020-06-01 12:20:00,275.31,275.8,275.12,275.72,5500.0,263.318,263.7866,263.1362,263.7101,5500.0
2020-06-01 12:30:00,275.65,276.28,275.64,276.07,6889.0,263.6432,264.2457,263.6336,264.0449,6889.0
2020-06-01 12:40:00,275.92,276.56,275.74,276.28,6650.0,263.9014,264.5135,263.7292,264.2457,6650.0
2020-06-01 12:50:00,276.42,276.42,276.08,276.21,4164.0,264.3796,264.3796,264.0544,264.1788,4164.0
2020-06-01 13:00:00,276.23,276.66,276.03,276.32,5101.0,264.1979,264.6092,264.0066,264.284,5101.0
2020-06-01 13:10:00,276.22,276.63,275.9,276.24,9582.0,264.1883,264.5805,263.8823,264.2075,9582.0
2020-06-01 13:20:00,276.24,276.76,276.23,276.62,5592.0,264.2075,264.7048,264.1979,264.5709,5592.0
2020-06-01 13:30:00,276.65,277.12,276.49,276.95,9683.0,264.5996,265.0491,264.4466,264.8865,9683.0
2020-06-01 13:40:00,276.85,277.21,276.72,276.92,6224.0,264.7909,265.1352,264.6665,264.8578,6224.0
2020-06-01 13:50:00,276.97,276.97,276.27,276.73,8038.0,264.9057,264.9057,264.2362,264.6761,8038.0
2020-06-01 14:00:00,276.65,277.13,276.63,277.0,7301.0,264.5996,265.0587,264.5805,264.9344,7301.0
2020-06-01 14:10:00,276.99,277.2,276.27,276.76,13600.0,264.9248,265.1256,264.2362,264.7048,13600.0
2020-06-01 14:20:00,276.75,276.99,276.5,276.66,10317.0,264.6952,264.9248,264.4561,264.6092,10317.0
2020-06-01 14:30:00,276.71,277.12,276.61,277.12,7538.0,264.657,265.0491,264.5613,265.0491,7538.0
2020-06-01 14:40:00,277.1,277.44,277.04,277.2,10348.0,265.03,265.3552,264.9726,265.1256,10348.0
2020-06-01 14:50:00,277.21,277.93,277.21,277.54,15638.0,265.1352,265.8238,265.1352,265.4508,15638.0
2020-06-01 15:00:00,277.58,277.81,277.34,277.6,11713.0,265.4891,265.7091,265.2595,265.5082,11713.0
2020-06-01 15:10:00,277.6,277.62,276.7,277.19,16772.0,265.5082,265.5273,264.6474,265.1161,16772.0
2020-06-01 15:20:00,277.19,277.29,276.8,276.89,18139.0,265.1161,265.2117,264.7431,264.8291,18139.0
2020-06-01 15:30:00,276.88,277.11,276.63,276.71,25579.0,264.8196,265.0396,264.5805,264.657,25579.0
2020-06-01 15:40:00,276.69,277.2,276.5,276.81,33511.0,264.6379,265.1256,264.4561,264.7526,33511.0
2020-06-01 15:50:00,276.63,277.26,276.63,277.02,89615.0,264.5805,265.183,264.5805,264.9535,89615.0
2020-06-02 09:30:00,277.15,277.74,275.58,276.56,50641.0,265.0778,265.6421,263.5762,264.5135,50641.0
2020-06-02 09:40:00,276.41,276.41,274.06,275.51,20790.0,264.3701,264.3701,262.1224,263.5093,20790.0
2020-06-02 09:50:00,275.32,275.8,274.74,274.75,10380.0,263.3275,263.7866,262.7728,262.7824,10380.0
2020-06-02 10:00:00,274.77,274.93,273.76,273.88,23628.0,262.8015,262.9545,261.8355,261.9503,23628.0
2020-06-02 10:10:00,274.0,275.4,273.63,275.14,19984.0,262.065,263.404,261.7111,263.1554,19984.0
2020-06-02 10:20:00,275.25,275.53,274.58,274.58,15495.0,263.2606,263.5284,262.6198,262.6198,15495.0
2020-06-02 10:30:00,274.63,275.2,274.47,274.9,10351.0,262.6676,263.2128,262.5146,262.9258,10351.0
2020-06-02 10:40:00,274.98,275.2,273.94,273.95,14179.0,263.0023,263.2128,262.0076,262.0172,14179.0
2020-06-02 10:50:00,273.68,274.67,273.61,274.48,5751.0,261.759,262.7058,261.692,262.5241,5751.0
2020-06-02 11:00:00,274.48,274.77,273.55,273.94,7010.0,262.5241,262.8015,261.6346,262.0076,7010.0
2020-06-02 11:10:00,273.78,274.1,273.36,273.85,8658.0,261.8546,262.1607,261.4529,261.9216,8658.0
2020-06-02 11:20:00,273.94,274.45,273.94,274.05,6670.0,262.0076,262.4954,262.0076,262.1128,6670.0
2020-06-02 11:30:00,274.13,274.73,274.05,274.56,5293.0,262.1894,262.7632,262.1128,262.6006,5293.0
2020-06-02 11:40:00,274.69,274.78,274.28,274.61,4987.0,262.725,262.8111,262.3328,262.6485,4987.0
2020-06-02 11:50:00,274.53,274.53,273.71,274.12,8239.0,262.5719,262.5719,261.7877,262.1798,8239.0
2020-06-02 12:00:00,274.25,274.41,274.16,274.36,2361.0,262.3041,262.4572,262.2181,262.4093,2361.0
2020-06-02 12:10:00,274.51,274.58,274.32,274.41,3480.0,262.5528,262.6198,262.3711,262.4572,3480.0
2020-06-02 12:20:00,274.47,274.47,273.97,274.35,3531.0,262.5146,262.5146,262.0363,262.3998,3531.0
2020-06-02 12:30:00,274.44,274.44,274.26,274.35,16133.0,262.4859,262.4859,262.3137,262.3998,16133.0
2020-06-02 12:40:00,274.23,274.64,274.23,274.64,4825.0,262.285,262.6772,262.285,262.6772,4825.0
2020-06-02 12:50:00,274.69,274.9,274.51,274.84,3682.0,262.725,262.9258,262.5528,262.8684,3682.0
2020-06-02 13:00:00,274.75,274.78,274.22,274.22,8929.0,262.7824,262.8111,262.2754,262.2754,8929.0
2020-06-02 13:10:00,274.32,274.67,274.32,274.47,4216.0,262.3711,262.7058,262.3711,262.5146,4216.0
2020-06-02 13:20:00,274.47,274.48,274.18,274.31,3760.0,262.5146,262.5241,262.2372,262.3615,3760.0
2020-06-02 13:30:00,274.19,274.7,274.18,274.7,3101.0,262.2468,262.7345,262.2372,262.7345,3101.0
2020-06-02 13:40:00,274.78,275.33,274.78,275.28,4909.0,262.8111,263.3371,262.8111,263.2893,4909.0
2020-06-02 13:50:00,275.17,275.35,274.98,275.23,4205.0,263.1841,263.3562,263.0023,263.2415,4205.0
2020-06-02 14:00:00,275.28,275.39,274.77,274.77,4288.0,263.2893,263.3945,262.8015,262.8015,4288.0
2020-06-02 14:10:00,274.76,275.27,274.44,275.17,5035.0,262.7919,263.2797,262.4859,263.1841,5035.0
2020-06-02 14:20:00,275.13,275.18,274.93,274.94,4205.0,263.1458,263.1936,262.9545,262.9641,4205.0
2020-06-02 14:30:00,274.99,274.99,274.34,274.34,3825.0,263.0119,263.0119,262.3902,262.3902,3825.0
2020-06-02 14:40:00,274.44,275.05,274.38,275.0,9635.0,262.4859,263.0693,262.4285,263.0215,9635.0
2020-06-02 14:50:00,275.04,275.34,274.82,274.9,9873.0,263.0597,263.3467,262.8493,262.9258,9873.0
2020-06-02 15:00:00,274.96,274.96,274.22,274.22,7319.0,262.9832,262.9832,262.2754,262.2754,7319.0
2020-06-02 15:10:00,274.29,274.44,273.96,274.15,8923.0,262.3424,262.4859,262.0268,262.2085,8923.0
2020-06-02 15:20:00,274.21,274.48,273.69,273.77,11074.0,262.2659,262.5241,261.7685,261.845,11074.0
2020-06-02 15:30:00,273.75,274.45,273.38,274.43,16603.0,261.8259,262.4954,261.472,262.4763,16603.0
2020-06-02 15:40:00,274.45,274.73,274.22,274.45,22414.0,262.4954,262.7632,262.2754,262.4954,22414.0
2020-06-02 15:50:00,274.47,276.55,274.46,276.21,96475.0,262.5146,264.504,262.505,264.1788,96475.0
2020-06-03 09:30:00,279.59,279.59,276.93,278.0,28153.0,267.4115,267.4115,264.8674,265.8908,28153.0
2020-06-03 09:40:00,278.3,278.99,277.74,278.94,8552.0,266.1777,266.8377,265.6421,266.7898,8552.0
2020-06-03 09:50:00,279.27,280.14,278.9,279.4,23046.0,267.1055,267.9376,266.7516,267.2298,23046.0
2020-06-03 10:00:00,279.66,280.07,279.41,279.51,16081.0,267.4785,267.8706,267.2394,267.335,16081.0
2020-06-03 10:10:00,279.6,279.95,279.43,279.9,12944.0,267.4211,267.7559,267.2585,267.708,12944.0
2020-06-03 10:20:00,279.8,279.8,278.94,279.4,6447.0,267.6124,267.6124,266.7898,267.2298,6447.0
2020-06-03 10:30:00,279.33,279.82,279.33,279.71,11553.0,267.1629,267.6315,267.1629,267.5263,11553.0
2020-06-03 10:40:00,279.63,280.7,279.52,280.6,17549.0,267.4498,268.4732,267.3446,268.3775,17549.0
2020-06-03 10:50:00,280.62,280.82,280.05,280.59,9705.0,268.3967,268.588,267.8515,268.368,9705.0
2020-06-03 11:00:00,280.63,281.72,280.6,281.57,10888.0,268.4062,269.4488,268.3775,269.3053,10888.0
2020-06-03 11:10:00,281.53,282.59,281.49,282.5,6342.0,269.267,270.2809,269.2288,270.1948,6342.0
2020-06-03 11:20:00,282.53,282.87,282.31,282.62,11245.0,270.2235,270.5487,270.0131,270.3096,11245.0
2020-06-03 11:30:00,282.68,283.12,282.59,283.01,7661.0,270.3669,270.7878,270.2809,270.6826,7661.0
2020-06-03 11:40:00,282.91,283.06,282.67,282.89,11628.0,270.5869,270.7304,270.3574,270.5678,11628.0
2020-06-03 11:50:00,282.98,283.3,282.38,282.38,10481.0,270.6539,270.9599,270.08,270.08,10481.0
2020-06-03 12:00:00,282.38,282.52,282.07,282.14,5212.0,270.08,270.2139,269.7835,269.8505,5212.0
2020-06-03 12:10:00,281.96,282.11,281.28,281.3,6000.0,269.6783,269.8218,269.0279,269.0471,6000.0
2020-06-03 12:20:00,281.4,281.84,281.33,281.49,14167.0,269.1427,269.5635,269.0757,269.2288,14167.0
2020-06-03 12:30:00,281.45,281.46,281.16,281.19,8204.0,269.1905,269.2001,268.9132,268.9418,8204.0
2020-06-03 12:40:00,280.99,281.14,280.18,280.56,31008.0,268.7506,268.894,267.9758,268.3393,31008.0
2020-06-03 12:50:00,280.58,280.75,280.2,280.21,3025.0,268.3584,268.521,267.995,268.0045,3025.0
2020-06-03 13:00:00,280.22,280.69,280.19,280.46,7107.0,268.0141,268.4636,267.9854,268.2436,7107.0
2020-06-03 13:10:00,280.55,280.93,280.52,280.93,3543.0,268.3297,268.6932,268.301,268.6932,3543.0
2020-06-03 13:20:00,280.99,281.06,280.46,280.6,5307.0,268.7506,268.8175,268.2436,268.3775,5307.0
2020-06-03 13:30:00,280.56,280.65,280.16,280.53,7612.0,268.3393,268.4254,267.9567,268.3106,7612.0
2020-06-03 13:40:00,280.47,280.71,280.34,280.37,5249.0,268.2532,268.4828,268.1289,268.1576,5249.0
2020-06-03 13:50:00,280.3,280.42,280.0,280.22,5128.0,268.0906,268.2054,267.8037,268.0141,5128.0
2020-06-03 14:00:00,280.15,280.95,280.08,280.43,7668.0,267.9471,268.7123,267.8802,268.2149,7668.0
2020-06-03 14:10:00,280.59,280.86,280.43,280.86,5771.0,268.368,268.6262,268.2149,268.6262,5771.0
2020-06-03 14:20:00,280.96,280.98,280.6,280.84,5215.0,268.7219,268.741,268.3775,268.6071,5215.0
2020-06-03 14:30:00,280.76,281.31,280.66,281.13,6934.0,268.5306,269.0566,268.4349,268.8845,6934.0
2020-06-03 14:40:00,281.01,281.02,280.75,280.96,3732.0,268.7697,268.7792,268.521,268.7219,3732.0
2020-06-03 14:50:00,280.94,281.12,280.89,280.93,7490.0,268.7027,268.8749,268.6549,268.6932,7490.0
2020-06-03 15:00:00,280.89,280.98,280.69,280.88,6661.0,268.6549,268.741,268.4636,268.6453,6661.0
2020-06-03 15:10:00,280.97,281.39,280.97,281.39,6101.0,268.7314,269.1331,268.7314,269.1331,6101.0
2020-06-03 15:20:00,281.35,282.09,281.16,282.03,7059.0,269.0949,269.8026,268.9132,269.7453,7059.0
2020-06-03 15:30:00,282.0,282.47,281.7,282.41,13250.0,269.7166,270.1661,269.4296,270.1087,13250.0
2020-06-03 15:40:00,282.28,282.95,282.22,282.78,15175.0,269.9844,270.6252,269.927,270.4626,15175.0
2020-06-03 15:50:00,283.0,283.49,282.33,282.77,52311.0,270.673,271.1417,270.0322,270.453,52311.0
2020-06-04 09:30:00,280.0,280.57,279.41,280.0,18090.0,267.8037,268.3488,267.2394,267.8037,18090.0
2020-06-04 09:40:00,280.51,280.92,280.01,280.87,8693.0,268.2915,268.6836,267.8132,268.6358,8693.0
2020-06-04 09:50:00,280.95,281.69,280.65,281.26,7152.0,268.7123,269.4201,268.4254,269.0088,7152.0
2020-06-04 10:00:00,281.42,282.1,281.06,281.72,10771.0,269.1618,269.8122,268.8175,269.4488,10771.0
2020-06-04 10:10:00,281.9,282.04,280.62,280.63,6479.0,269.6209,269.7548,268.3967,268.4062,6479.0
2020-06-04 10:20:00,280.63,280.69,279.88,280.69,28392.0,268.4062,268.4636,267.6889,268.4636,28392.0
2020-06-04 10:30:00,280.52,280.52,279.76,280.27,14708.0,268.301,268.301,267.5741,268.0619,14708.0
2020-06-04 10:40:00,280.45,280.45,278.89,279.69,9071.0,268.2341,268.2341,266.742,267.5072,9071.0
2020-06-04 10:50:00,279.7,279.7,279.23,279.49,6898.0,267.5167,267.5167,267.0672,267.3159,6898.0
2020-06-04 11:00:00,279.41,279.42,278.96,278.96,7449.0,267.2394,267.2489,266.809,266.809,7449.0
2020-06-04 11:10:00,278.97,279.39,278.66,279.39,9944.0,266.8185,267.2202,266.522,267.2202,9944.0
2020-06-04 11:20:00,279.33,279.33,278.71,279.12,9182.0,267.1629,267.1629,266.5699,266.962,9182.0
2020-06-04 11:30:00,279.04,279.21,278.23,278.23,17657.0,266.8855,267.0481,266.1108,266.1108,17657.0
2020-06-04 11:40:00,278.44,278.45,277.48,277.61,10784.0,266.3116,266.3212,265.3934,265.5178,10784.0
2020-06-04 11:50:00,277.48,278.68,277.48,278.58,7920.0,265.3934,266.5412,265.3934,266.4455,7920.0
2020-06-04 12:00:00,278.5,278.58,278.2,278.29,4893.0,266.369,266.4455,266.0821,266.1682,4893.0
2020-06-04 12:10:00,278.22,278.22,277.62,277.92,5250.0,266.1012,266.1012,265.5273,265.8143,5250.0
2020-06-04 12:20:00,277.87,278.01,277.5,277.74,5700.0,265.7665,265.9004,265.4126,265.6421,5700.0
2020-06-04 12:30:00,277.55,277.69,277.01,277.61,10715.0,265.4604,265.5943,264.9439,265.5178,10715.0
2020-06-04 12:40:00,277.48,277.78,277.24,277.72,11007.0,265.3934,265.6804,265.1639,265.623,11007.0
2020-06-04 12:50:00,277.8,277.97,277.37,277.4,9400.0,265.6995,265.8621,265.2882,265.3169,9400.0
2020-06-04 13:00:00,277.49,277.82,277.45,277.76,6649.0,265.403,265.7186,265.3648,265.6612,6649.0
2020-06-04 13:10:00,277.82,277.82,277.25,277.49,8106.0,265.7186,265.7186,265.1735,265.403,8106.0
2020-06-04 13:20:00,277.38,277.54,276.89,276.89,8300.0,265.2978,265.4508,264.8291,264.8291,8300.0
2020-06-04 13:30:00,276.96,277.8,276.9,277.75,7105.0,264.8961,265.6995,264.8387,265.6517,7105.0
2020-06-04 13:40:00,277.8,278.53,277.7,278.24,8551.0,265.6995,266.3977,265.6039,266.1203,8551.0
2020-06-04 13:50:00,278.0,278.41,277.98,277.98,5604.0,265.8908,266.2829,265.8717,265.8717,5604.0
2020-06-04 14:00:00,278.01,278.09,277.02,277.07,7008.0,265.9004,265.9769,264.9535,265.0013,7008.0
2020-06-04 14:10:00,276.98,277.54,276.71,277.05,9300.0,264.9152,265.4508,264.657,264.9822,9300.0
2020-06-04 14:20:00,276.98,277.09,276.27,276.67,11032.0,264.9152,265.0204,264.2362,264.6187,11032.0
2020-06-04 14:30:00,276.67,276.67,275.97,276.08,12300.0,264.6187,264.6187,263.9492,264.0544,12300.0
2020-06-04 14:40:00,275.87,276.11,275.58,276.11,9154.0,263.8536,264.0831,263.5762,264.0831,9154.0
2020-06-04 14:50:00,275.95,276.04,274.69,274.88,28791.0,263.9301,264.0162,262.725,262.9067,28791.0
2020-06-04 15:00:00,274.89,275.82,274.62,275.06,9401.0,262.9163,263.8058,262.658,263.0789,9401.0
2020-06-04 15:10:00,275.06,275.12,273.66,274.6,11902.0,263.0789,263.1362,261.7398,262.6389,11902.0
2020-06-04 15:20:00,274.55,274.56,273.98,274.03,22342.0,262.5911,262.6006,262.0459,262.0937,22342.0
2020-06-04 15:30:00,274.03,275.46,274.03,275.38,21605.0,262.0937,263.4614,262.0937,263.3849,21605.0
2020-06-04 15:40:00,275.38,275.96,275.02,275.79,23831.0,263.3849,263.9397,263.0406,263.7771,23831.0
2020-06-04 15:50:00,275.83,276.25,274.73,275.87,40125.0,263.8153,264.217,262.7632,263.8536,40125.0
2020-06-05 09:30:00,281.47,281.77,279.65,280.13,33042.0,269.2096,269.4966,267.4689,267.928,33042.0
2020-06-05 09:40:00,280.32,280.78,277.76,278.69,12369.0,268.1097,268.5497,265.6612,266.5507,12369.0
2020-06-05 09:50:00,278.51,281.15,278.2,280.42,18764.0,266.3786,268.9036,266.0821,268.2054,18764.0
2020-06-05 10:00:00,280.57,281.96,280.01,281.04,18155.0,268.3488,269.6783,267.8132,268.7984,18155.0
2020-06-05 10:10:00,280.95,281.56,280.52,281.04,33278.0,268.7123,269.2957,268.301,268.7984,33278.0
2020-06-05 10:20:00,281.2,282.03,281.18,281.81,12334.0,268.9514,269.7453,268.9323,269.5348,12334.0
2020-06-05 10:30:00,281.65,283.1,281.44,282.98,10559.0,269.3818,270.7686,269.181,270.6539,10559.0
2020-06-05 10:40:00,282.93,282.97,281.9,282.15,6579.0,270.6061,270.6443,269.6209,269.86,6579.0
2020-06-05 10:50:00,281.95,283.1,281.51,281.98,17505.0,269.6687,270.7686,269.2479,269.6974,17505.0
2020-06-05 11:00:00,282.03,282.68,281.65,281.67,11541.0,269.7453,270.3669,269.3818,269.4009,11541.0
2020-06-05 11:10:00,281.75,282.75,281.74,282.75,10908.0,269.4775,270.4339,269.4679,270.4339,10908.0
2020-06-05 11:20:00,282.83,283.05,282.02,282.58,15685.0,270.5104,270.7208,269.7357,270.2713,15685.0
2020-06-05 11:30:00,282.66,283.64,281.42,282.11,17654.0,270.3478,271.2851,269.1618,269.8218,17654.0
2020-06-05 11:40:00,282.1,282.25,281.25,281.41,9601.0,269.8122,269.9557,268.9992,269.1523,9601.0
2020-06-05 11:50:00,281.29,281.74,280.28,280.77,11921.0,269.0375,269.4679,268.0715,268.5401,11921.0
2020-06-05 12:00:00,280.71,280.8,280.3,280.57,4211.0,268.4828,268.5688,268.0906,268.3488,4211.0
2020-06-05 12:10:00,280.68,280.7,279.76,279.77,11111.0,268.4541,268.4732,267.5741,267.5837,11111.0
2020-06-05 12:20:00,279.78,280.22,278.38,279.04,13073.0,267.5933,268.0141,266.2542,266.8855,13073.0
2020-06-05 12:30:00,279.18,280.7,279.08,280.06,10593.0,267.0194,268.4732,266.9238,267.8611,10593.0
2020-06-05 12:40:00,280.08,280.11,279.24,279.51,9901.0,267.8802,267.9089,267.0768,267.335,9901.0
2020-06-05 12:50:00,279.61,279.71,278.34,279.03,10783.0,267.4307,267.5263,266.216,266.8759,10783.0
2020-06-05 13:00:00,279.16,279.23,278.58,279.08,10691.0,267.0003,267.0672,266.4455,266.9238,10691.0
2020-06-05 13:10:00,278.98,279.88,278.98,279.68,6315.0,266.8281,267.6889,266.8281,267.4976,6315.0
2020-06-05 13:20:00,279.99,280.24,279.62,280.24,5867.0,267.7941,268.0332,267.4402,268.0332,5867.0
2020-06-05 13:30:00,280.28,280.49,279.54,279.77,13728.0,268.0715,268.2723,267.3637,267.5837,13728.0
2020-06-05 13:40:00,279.84,280.9,279.69,280.66,9800.0,267.6506,268.6645,267.5072,268.4349,9800.0
2020-06-05 13:50:00,280.82,281.55,280.51,281.26,15561.0,268.588,269.2862,268.2915,269.0088,15561.0
2020-06-05 14:00:00,281.28,282.19,281.28,281.5,10802.0,269.0279,269.8983,269.0279,269.2383,10802.0
2020-06-05 14:10:00,281.45,281.75,281.14,281.46,9737.0,269.1905,269.4775,268.894,269.2001,9737.0
2020-06-05 14:20:00,281.45,282.02,281.34,281.76,12864.0,269.1905,269.7357,269.0853,269.487,12864.0
2020-06-05 14:30:00,281.69,281.85,280.83,281.43,11260.0,269.4201,269.5731,268.5975,269.1714,11260.0
2020-06-05 14:40:00,281.61,281.74,281.13,281.13,9935.0,269.3435,269.4679,268.8845,268.8845,9935.0
2020-06-05 14:50:00,281.21,281.69,280.9,280.91,16378.0,268.961,269.4201,268.6645,268.674,16378.0
2020-06-05 15:00:00,280.81,281.17,280.38,280.7,6251.0,268.5784,268.9227,268.1671,268.4732,6251.0
2020-06-05 15:10:00,280.72,280.82,280.27,280.68,12194.0,268.4923,268.588,268.0619,268.4541,12194.0
2020-06-05 15:20:00,280.6,281.25,280.4,281.02,14905.0,268.3775,268.9992,268.1863,268.7792,14905.0
2020-06-05 15:30:00,280.96,281.25,280.12,280.42,18702.0,268.7219,268.9992,267.9185,268.2054,18702.0
2020-06-05 15:40:00,280.37,280.37,278.78,279.66,22337.0,268.1576,268.1576,266.6368,267.4785,22337.0
2020-06-05 15:50:00,279.66,280.03,278.79,279.5,82032.0,267.4785,267.8324,266.6464,267.3255,82032.0
2020-06-08 09:30:00,276.18,276.93,274.0,275.0,61599.0,264.1501,264.8674,262.065,263.0215,61599.0
2020-06-08 09:40:00,274.83,275.24,273.34,274.84,47159.0,262.8589,263.251,261.4338,262.8684,47159.0
2020-06-08 09:50:00,274.54,274.97,274.11,274.29,32849.0,262.5815,262.9928,262.1702,262.3424,32849.0
2020-06-08 10:00:00,274.12,274.29,273.62,273.76,26813.0,262.1798,262.3424,261.7016,261.8355,26813.0
2020-06-08 10:10:00,273.91,275.31,273.54,275.05,24430.0,261.9789,263.318,261.6251,263.0693,24430.0
2020-06-08 10:20:00,275.23,276.92,275.1,276.76,72095.0,263.2415,264.8578,263.1171,264.7048,72095.0
2020-06-08 10:30:00,276.69,276.94,275.81,276.63,19797.0,264.6379,264.877,263.7962,264.5805,19797.0
2020-06-08 10:40:00,276.72,277.88,276.66,277.04,16124.0,264.6665,265.776,264.6092,264.9726,16124.0
2020-06-08 10:50:00,276.96,277.38,276.87,277.29,22255.0,264.8961,265.2978,264.81,265.2117,22255.0
2020-06-08 11:00:00,277.2,277.22,276.23,276.23,8094.0,265.1256,265.1448,264.1979,264.1979,8094.0
2020-06-08 11:10:00,276.16,276.86,276.09,276.66,12938.0,264.1309,264.8005,264.064,264.6092,12938.0
2020-06-08 11:20:00,276.68,277.29,276.5,277.17,9361.0,264.6283,265.2117,264.4561,265.0969,9361.0
2020-06-08 11:30:00,277.09,277.25,276.24,276.6,10879.0,265.0204,265.1735,264.2075,264.5518,10879.0
2020-06-08 11:40:00,276.43,277.56,276.43,277.56,8302.0,264.3892,265.47,264.3892,265.47,8302.0
2020-06-08 11:50:00,277.41,277.41,276.82,276.82,6192.0,265.3265,265.3265,264.7622,264.7622,6192.0
2020-06-08 12:00:00,276.72,276.9,276.37,276.61,5181.0,264.6665,264.8387,264.3318,264.5613,5181.0
2020-06-08 12:10:00,276.66,276.95,276.39,276.94,5402.0,264.6092,264.8865,264.3509,264.877,5402.0
2020-06-08 12:20:00,276.97,277.12,276.67,276.87,6762.0,264.9057,265.0491,264.6187,264.81,6762.0
2020-06-08 12:30:00,276.73,277.18,276.72,277.18,6999.0,264.6761,265.1065,264.6665,265.1065,6999.0
2020-06-08 12:40:00,277.3,277.84,277.25,277.67,8105.0,265.2213,265.7378,265.1735,265.5752,8105.0
2020-06-08 12:50:00,277.59,277.73,277.52,277.52,6107.0,265.4987,265.6326,265.4317,265.4317,6107.0
2020-06-08 13:00:00,277.56,277.95,277.43,277.8,7820.0,265.47,265.843,265.3456,265.6995,7820.0
2020-06-08 13:10:00,277.88,278.02,277.5,277.65,4330.0,265.776,265.9099,265.4126,265.556,4330.0
2020-06-08 13:20:00,277.65,277.65,277.1,277.1,6260.0,265.556,265.556,265.03,265.03,6260.0
2020-06-08 13:30:00,277.05,278.09,276.96,277.99,7826.0,264.9822,265.9769,264.8961,265.8812,7826.0
2020-06-08 13:40:00,277.93,278.56,277.93,278.21,2564.0,265.8238,266.4264,265.8238,266.0916,2564.0
2020-06-08 13:50:00,278.3,278.63,277.9,278.27,10217.0,266.1777,266.4934,265.7952,266.149,10217.0
2020-06-08 14:00:00,278.23,279.05,278.23,279.04,7931.0,266.1108,266.8951,266.1108,266.8855,7931.0
2020-06-08 14:10:00,279.0,279.19,278.95,279.01,7009.0,266.8472,267.029,266.7994,266.8568,7009.0
2020-06-08 14:20:00,278.99,279.37,278.93,279.29,13638.0,266.8377,267.2011,266.7803,267.1246,13638.0
2020-06-08 14:30:00,279.22,279.39,279.07,279.16,10326.0,267.0577,267.2202,266.9142,267.0003,10326.0
2020-06-08 14:40:00,279.16,279.68,279.15,279.68,5606.0,267.0003,267.4976,266.9907,267.4976,5606.0
2020-06-08 14:50:00,279.72,280.57,279.64,280.57,8527.0,267.5359,268.3488,267.4594,268.3488,8527.0
2020-06-08 15:00:00,280.46,280.75,280.1,280.11,8527.0,268.2436,268.521,267.8993,267.9089,8527.0
2020-06-08 15:10:00,280.1,280.55,280.09,280.13,20285.0,267.8993,268.3297,267.8898,267.928,20285.0
2020-06-08 15:20:00,280.13,280.17,279.67,279.86,14276.0,267.928,267.9663,267.4881,267.6698,14276.0
2020-06-08 15:30:00,279.95,279.99,279.39,279.61,19652.0,267.7559,267.7941,267.2202,267.4307,19652.0
2020-06-08 15:40:00,279.67,280.14,279.67,280.14,21165.0,267.4881,267.9376,267.4881,267.9376,21165.0
2020-06-08 15:50:00,280.27,281.87,280.27,281.85,97256.0,268.0619,269.5922,268.0619,269.5731,97256.0
2020-06-09 09:30:00,277.0,279.1,275.02,277.25,25084.0,264.9344,266.9429,263.0406,265.1735,25084.0
2020-06-09 09:40:00,277.56,278.15,276.53,276.76,12492.0,265.47,266.0343,264.4848,264.7048,12492.0
2020-06-09 09:50:00,276.74,277.12,275.37,275.97,10573.0,264.6857,265.0491,263.3754,263.9492,10573.0
2020-06-09 10:00:00,275.97,276.58,275.18,276.5,21475.0,263.9492,264.5326,263.1936,264.4561,21475.0
2020-06-09 10:10:00,276.58,276.58,275.03,275.95,11733.0,264.5326,264.5326,263.0502,263.9301,11733.0
2020-06-09 10:20:00,276.03,276.65,275.95,276.05,10394.0,264.0066,264.5996,263.9301,264.0257,10394.0
2020-06-09 10:30:00,276.11,276.16,275.3,275.38,7118.0,264.0831,264.1309,263.3084,263.3849,7118.0
2020-06-09 10:40:00,275.41,275.62,275.05,275.19,15381.0,263.4136,263.6145,263.0693,263.2032,15381.0
2020-06-09 10:50:00,275.11,275.92,274.69,275.58,13504.0,263.1267,263.9014,262.725,263.5762,13504.0
2020-06-09 11:00:00,275.36,275.97,275.1,275.77,16732.0,263.3658,263.9492,263.1171,263.7579,16732.0
2020-06-09 11:10:00,275.68,275.81,275.18,275.52,9568.0,263.6718,263.7962,263.1936,263.5188,9568.0
2020-06-09 11:20:00,275.55,275.57,275.14,275.32,5896.0,263.5475,263.5666,263.1554,263.3275,5896.0
2020-06-09 11:30:00,275.45,275.8,275.13,275.29,10772.0,263.4519,263.7866,263.1458,263.2988,10772.0
2020-06-09 11:40:00,275.36,275.61,275.18,275.26,17301.0,263.3658,263.6049,263.1936,263.2701,17301.0
2020-06-09 11:50:00,275.3,275.56,275.17,275.43,15953.0,263.3084,263.5571,263.1841,263.4327,15953.0
2020-06-09 12:00:00,275.37,275.41,275.13,275.24,13729.0,263.3754,263.4136,263.1458,263.251,13729.0
2020-06-09 12:10:00,275.28,275.6,275.23,275.47,5474.0,263.2893,263.5953,263.2415,263.471,5474.0
2020-06-09 12:20:00,275.47,276.07,275.47,276.07,4900.0,263.471,264.0449,263.471,264.0449,4900.0
2020-06-09 12:30:00,276.07,276.41,276.02,276.41,9800.0,264.0449,264.3701,263.997,264.3701,9800.0
2020-06-09 12:40:00,276.31,276.97,276.24,276.93,8440.0,264.2744,264.9057,264.2075,264.8674,8440.0
2020-06-09 12:50:00,277.0,277.0,276.07,276.07,19761.0,264.9344,264.9344,264.0449,264.0449,19761.0
2020-06-09 13:00:00,276.03,276.84,276.02,276.32,23087.0,264.0066,264.7813,263.997,264.284,23087.0
2020-06-09 13:10:00,276.29,276.4,275.99,276.16,7646.0,264.2553,264.3605,263.9683,264.1309,7646.0
2020-06-09 13:20:00,276.26,276.9,276.25,276.88,10805.0,264.2266,264.8387,264.217,264.8196,10805.0
2020-06-09 13:30:00,276.9,277.0,276.73,276.8,7802.0,264.8387,264.9344,264.6761,264.7431,7802.0
2020-06-09 13:40:00,276.81,277.0,276.81,276.86,12976.0,264.7526,264.9344,264.7526,264.8005,12976.0
2020-06-09 13:50:00,276.92,277.02,276.89,276.96,22268.0,264.8578,264.9535,264.8291,264.8961,22268.0
2020-06-09 14:00:00,276.93,276.98,276.33,276.57,6397.0,264.8674,264.9152,264.2935,264.5231,6397.0
2020-06-09 14:10:00,276.62,276.97,276.6,276.72,4401.0,264.5709,264.9057,264.5518,264.6665,4401.0
2020-06-09 14:20:00,276.65,276.99,276.47,276.75,8867.0,264.5996,264.9248,264.4274,264.6952,8867.0
2020-06-09 14:30:00,276.75,277.02,276.75,276.96,10552.0,264.6952,264.9535,264.6952,264.8961,10552.0
2020-06-09 14:40:00,276.96,277.43,276.83,277.29,12391.0,264.8961,265.3456,264.7718,265.2117,12391.0
2020-06-09 14:50:00,277.46,277.46,276.89,277.0,7912.0,265.3743,265.3743,264.8291,264.9344,7912.0
2020-06-09 15:00:00,277.01,277.13,276.61,276.76,10442.0,264.9439,265.0587,264.5613,264.7048,10442.0
2020-06-09 15:10:00,276.85,276.89,276.34,276.61,36337.0,264.7909,264.8291,264.3031,264.5613,36337.0
2020-06-09 15:20:00,276.57,276.63,276.19,276.31,18582.0,264.5231,264.5805,264.1596,264.2744,18582.0
2020-06-09 15:30:00,276.24,276.24,275.2,276.04,24908.0,264.2075,264.2075,263.2128,264.0162,24908.0
2020-06-09 15:40:00,276.02,276.53,275.59,276.14,22655.0,263.997,264.4848,263.5858,264.1118,22655.0
2020-06-09 15:50:00,275.9,275.9,274.69,274.98,65077.0,263.8823,263.8823,262.725,263.0023,65077.0
2020-06-10 09:30:00,276.73,276.73,274.55,275.5,33221.0,264.6761,264.6761,262.5911,263.4997,33221.0
2020-06-10 09:40:00,275.03,275.13,273.93,274.68,13875.0,263.0502,263.1458,261.9981,262.7154,13875.0
2020-06-10 09:50:00,274.49,275.02,274.02,274.88,8257.0,262.5337,263.0406,262.0842,262.9067,8257.0
2020-06-10 10:00:00,275.13,275.91,275.09,275.55,14819.0,263.1458,263.8918,263.1075,263.5475,14819.0
2020-06-10 10:10:00,275.45,275.87,274.88,274.88,7278.0,263.4519,263.8536,262.9067,262.9067,7278.0
2020-06-10 10:20:00,274.89,276.72,274.89,275.94,6148.0,262.9163,264.6665,262.9163,263.9205,6148.0
2020-06-10 10:30:00,276.05,276.98,276.04,276.84,2560.0,264.0257,264.9152,264.0162,264.7813,2560.0
2020-06-10 10:40:00,276.86,276.88,276.03,276.06,5016.0,264.8005,264.8196,264.0066,264.0353,5016.0
2020-06-10 10:50:00,276.09,276.13,274.3,274.73,9232.0,264.064,264.1022,262.352,262.7632,9232.0
2020-06-10 11:00:00,274.82,275.99,274.68,275.73,4620.0,262.8493,263.9683,262.7154,263.7197,4620.0
2020-06-10 11:10:00,275.85,277.0,275.85,276.65,6533.0,263.8344,264.9344,263.8344,264.5996,6533.0
2020-06-10 11:20:00,276.77,276.99,276.5,276.59,6901.0,264.7144,264.9248,264.4561,264.5422,6901.0
2020-06-10 11:30:00,276.53,276.63,276.05,276.63,5502.0,264.4848,264.5805,264.0257,264.5805,5502.0
2020-06-10 11:40:00,276.89,277.0,276.21,276.4,6474.0,264.8291,264.9344,264.1788,264.3605,6474.0
2020-06-10 11:50:00,276.33,276.5,275.68,275.74,5948.0,264.2935,264.4561,263.6718,263.7292,5948.0
2020-06-10 12:00:00,275.71,276.0,275.54,275.89,5713.0,263.7005,263.9779,263.5379,263.8727,5713.0
2020-06-10 12:10:00,276.0,276.64,276.0,276.64,4506.0,263.9779,264.59,263.9779,264.59,4506.0
2020-06-10 12:20:00,276.61,277.32,276.47,277.13,9651.0,264.5613,265.2404,264.4274,265.0587,9651.0
2020-06-10 12:30:00,277.13,277.25,276.91,277.19,10418.0,265.0587,265.1735,264.8483,265.1161,10418.0
2020-06-10 12:40:00,277.19,277.22,276.84,277.14,5695.0,265.1161,265.1448,264.7813,265.0683,5695.0
2020-06-10 12:50:00,277.17,277.25,277.1,277.19,3455.0,265.0969,265.1735,265.03,265.1161,3455.0
2020-06-10 13:00:00,277.14,277.4,276.76,277.11,6248.0,265.0683,265.3169,264.7048,265.0396,6248.0
2020-06-10 13:10:00,277.24,277.35,276.89,277.17,6478.0,265.1639,265.2691,264.8291,265.0969,6478.0
2020-06-10 13:20:00,277.13,277.23,276.97,277.07,13610.0,265.0587,265.1543,264.9057,265.0013,13610.0
2020-06-10 13:30:00,277.05,277.99,276.96,277.98,8626.0,264.9822,265.8812,264.8961,265.8717,8626.0
2020-06-10 13:40:00,277.91,278.64,277.91,278.3,4319.0,265.8047,266.5029,265.8047,266.1777,4319.0
2020-06-10 13:50:00,278.28,278.43,277.85,277.85,3000.0,266.1586,266.3021,265.7473,265.7473,3000.0
2020-06-10 14:00:00,278.31,279.79,276.78,279.42,6828.0,266.1873,267.6028,264.7239,267.2489,6828.0
2020-06-10 14:10:00,279.67,280.4,279.67,280.12,3603.0,267.4881,268.1863,267.4881,267.9185,3603.0
2020-06-10 14:20:00,280.13,280.39,279.8,280.28,3606.0,267.928,268.1767,267.6124,268.0715,3606.0
2020-06-10 14:30:00,280.3,280.56,279.7,279.7,8096.0,268.0906,268.3393,267.5167,267.5167,8096.0
2020-06-10 14:40:00,279.63,279.86,278.64,279.16,13756.0,267.4498,267.6698,266.5029,267.0003,13756.0
2020-06-10 14:50:00,279.11,279.56,278.48,279.24,8683.0,266.9524,267.3828,266.3499,267.0768,8683.0
2020-06-10 15:00:00,279.03,279.54,278.14,279.26,13373.0,266.8759,267.3637,266.0247,267.0959,13373.0
2020-06-10 15:10:00,279.46,280.1,279.18,279.77,7234.0,267.2872,267.8993,267.0194,267.5837,7234.0
2020-06-10 15:20:00,279.81,280.61,279.53,280.44,13483.0,267.622,268.3871,267.3542,268.2245,13483.0
2020-06-10 15:30:00,280.51,280.51,279.24,279.33,8983.0,268.2915,268.2915,267.0768,267.1629,8983.0
2020-06-10 15:40:00,279.26,279.26,277.78,278.29,18541.0,267.0959,267.0959,265.6804,266.1682,18541.0
2020-06-10 15:50:00,278.19,278.87,276.71,276.81,72001.0,266.0725,266.7229,264.657,264.7526,72001.0
2020-06-11 09:30:00,271.24,271.24,267.76,268.4,17919.0,259.4252,259.4252,256.0968,256.709,17919.0
2020-06-11 09:40:00,268.5,269.18,267.48,268.86,13203.0,256.8046,257.455,255.829,257.1489,13203.0
2020-06-11 09:50:00,268.7,269.59,268.38,268.7,16997.0,256.9959,257.8471,256.6898,256.9959,16997.0
2020-06-11 10:00:00,268.72,269.56,267.7,269.34,16350.0,257.015,257.8184,256.0394,257.608,16350.0
2020-06-11 10:10:00,269.15,269.62,268.87,269.31,41653.0,257.4263,257.8758,257.1585,257.5793,41653.0
2020-06-11 10:20:00,269.52,269.59,267.64,267.68,14757.0,257.7802,257.8471,255.9821,256.0203,14757.0
2020-06-11 10:30:00,267.86,268.79,267.84,268.65,9985.0,256.1925,257.082,256.1733,256.9481,9985.0
2020-06-11 10:40:00,268.49,268.69,267.68,267.83,9810.0,256.795,256.9863,256.0203,256.1638,9810.0
2020-06-11 10:50:00,267.8,268.02,267.4,267.63,7981.0,256.1351,256.3455,255.7525,255.9725,7981.0
2020-06-11 11:00:00,267.44,267.8,266.68,266.86,13673.0,255.7908,256.1351,255.0639,255.236,13673.0
2020-06-11 11:10:00,266.83,268.06,266.41,268.06,12515.0,255.2073,256.3838,254.8056,256.3838,12515.0
2020-06-11 11:20:00,267.87,268.01,267.27,267.38,10312.0,256.202,256.3359,255.6282,255.7334,10312.0
2020-06-11 11:30:00,267.45,267.75,266.32,266.34,7524.0,255.8003,256.0873,254.7196,254.7387,7524.0
2020-06-11 11:40:00,266.34,266.53,265.32,265.69,11093.0,254.7387,254.9204,253.7631,254.117,11093.0
2020-06-11 11:50:00,265.42,266.53,265.41,266.53,5522.0,253.8588,254.9204,253.8492,254.9204,5522.0
2020-06-11 12:00:00,266.02,266.18,265.27,265.28,6511.0,254.4326,254.5857,253.7153,253.7249,6511.0
2020-06-11 12:10:00,265.38,265.44,263.92,264.24,8804.0,253.8205,253.8779,252.4241,252.7302,8804.0
2020-06-11 12:20:00,264.3,264.67,263.71,264.12,9631.0,252.7875,253.1414,252.2232,252.6154,9631.0
2020-06-11 12:30:00,264.32,265.02,264.29,264.32,4294.0,252.8067,253.4762,252.778,252.8067,4294.0
2020-06-11 12:40:00,264.33,264.33,263.16,263.43,14071.0,252.8162,252.8162,251.6972,251.9554,14071.0
2020-06-11 12:50:00,263.52,263.75,262.79,263.32,12486.0,252.0415,252.2615,251.3433,251.8502,12486.0
2020-06-11 13:00:00,263.14,264.15,263.14,263.98,9508.0,251.6781,252.6441,251.6781,252.4815,9508.0
2020-06-11 13:10:00,263.62,264.18,263.28,263.71,5207.0,252.1372,252.6728,251.812,252.2232,5207.0
2020-06-11 13:20:00,263.81,264.01,262.77,262.94,7145.0,252.3189,252.5102,251.3242,251.4868,7145.0
2020-06-11 13:30:00,262.99,263.38,262.62,262.69,5185.0,251.5346,251.9076,251.1807,251.2477,5185.0
2020-06-11 13:40:00,262.18,262.56,261.82,262.51,6543.0,250.7599,251.1233,250.4156,251.0755,6543.0
2020-06-11 13:50:00,262.44,263.48,262.27,263.42,6326.0,251.0086,252.0033,250.846,251.9459,6326.0
2020-06-11 14:00:00,263.3,263.3,262.23,262.26,3468.0,251.8311,251.8311,250.8077,250.8364,3468.0
2020-06-11 14:10:00,262.37,262.44,261.34,261.59,6912.0,250.9416,251.0086,249.9565,250.1956,6912.0
2020-06-11 14:20:00,261.18,261.97,261.18,261.7,7775.0,249.8034,250.559,249.8034,250.3008,7775.0
2020-06-11 14:30:00,261.6,261.74,260.44,260.86,12163.0,250.2052,250.3391,249.0957,249.4974,12163.0
2020-06-11 14:40:00,260.88,261.51,260.5,260.5,8103.0,249.5165,250.1191,249.1531,249.1531,8103.0
2020-06-11 14:50:00,260.62,260.67,259.52,260.07,12857.0,249.2678,249.3157,248.2158,248.7418,12857.0
2020-06-11 15:00:00,259.98,260.82,259.71,260.82,8939.0,248.6557,249.4591,248.3975,249.4591,8939.0
2020-06-11 15:10:00,260.46,261.12,260.17,260.59,14439.0,249.1148,249.7461,248.8374,249.2391,14439.0
2020-06-11 15:20:00,260.56,260.65,259.16,259.37,10804.0,249.2105,249.2965,247.8714,248.0723,10804.0
2020-06-11 15:30:00,259.45,259.87,259.0,259.49,17536.0,248.1488,248.5505,247.7184,248.1871,17536.0
2020-06-11 15:40:00,259.27,260.59,259.22,259.77,18974.0,247.9766,249.2391,247.9288,248.4549,18974.0
2020-06-11 15:50:00,259.68,259.68,257.75,258.36,64838.0,248.3688,248.3688,246.5228,247.1063,64838.0
2020-06-12 09:30:00,266.33,267.82,264.17,266.7,27885.0,254.7291,256.1542,252.6632,255.083,27885.0
2020-06-12 09:40:00,266.81,268.16,266.5,266.5,12738.0,255.1882,256.4794,254.8917,254.8917,12738.0
2020-06-12 09:50:00,266.71,267.48,265.6,266.42,14259.0,255.0926,255.829,254.0309,254.8152,14259.0
2020-06-12 10:00:00,266.95,267.64,266.44,266.73,5078.0,255.3221,255.9821,254.8343,255.1117,5078.0
2020-06-12 10:10:00,266.66,266.97,266.07,266.4,8248.0,255.0447,255.3412,254.4804,254.7961,8248.0
2020-06-12 10:20:00,266.71,267.33,266.54,266.61,7713.0,255.0926,255.6856,254.93,254.9969,7713.0
2020-06-12 10:30:00,266.22,266.33,265.22,265.26,11432.0,254.6239,254.7291,253.6675,253.7057,11432.0
2020-06-12 10:40:00,265.33,266.06,265.22,265.26,3302.0,253.7727,254.4709,253.6675,253.7057,3302.0
2020-06-12 10:50:00,265.39,265.39,263.67,264.23,11422.0,253.8301,253.8301,252.185,252.7206,11422.0
2020-06-12 11:00:00,264.36,264.52,262.73,264.52,10172.0,252.8449,252.998,251.2859,252.998,10172.0
2020-06-12 11:10:00,264.24,264.47,262.29,262.84,3718.0,252.7302,252.9501,250.8651,251.3911,3718.0
2020-06-12 11:20:00,262.58,263.4,261.97,263.4,8755.0,251.1425,251.9267,250.559,251.9267,8755.0
2020-06-12 11:30:00,263.44,265.42,263.05,265.29,3833.0,251.965,253.8588,251.592,253.7344,3833.0
2020-06-12 11:40:00,265.53,265.9,264.7,265.67,2982.0,253.964,254.3178,253.1701,254.0979,2982.0
2020-06-12 11:50:00,265.49,266.64,265.2,266.48,7938.0,253.9257,255.0256,253.6483,254.8726,7938.0
2020-06-12 12:00:00,266.49,267.64,266.44,267.13,7194.0,254.8822,255.9821,254.8343,255.4943,7194.0
2020-06-12 12:10:00,266.92,267.13,266.15,266.99,5314.0,255.2934,255.4943,254.557,255.3604,5314.0
2020-06-12 12:20:00,266.97,267.2,265.9,266.38,7593.0,255.3412,255.5612,254.3178,254.7769,7593.0
2020-06-12 12:30:00,266.21,266.21,264.55,264.83,4660.0,254.6143,254.6143,253.0267,253.2945,4660.0
2020-06-12 12:40:00,264.94,264.94,263.38,263.46,4276.0,253.3997,253.3997,251.9076,251.9841,4276.0
2020-06-12 12:50:00,264.1,264.94,264.08,264.55,3221.0,252.5963,253.3997,252.5771,253.0267,3221.0
2020-06-12 13:00:00,264.74,264.87,263.4,263.61,4599.0,253.2084,253.3327,251.9267,252.1276,4599.0
2020-06-12 13:10:00,263.37,263.49,262.78,263.31,7007.0,251.8981,252.0128,251.3338,251.8407,7007.0
2020-06-12 13:20:00,263.24,263.55,262.71,263.07,8593.0,251.7737,252.0702,251.2668,251.6111,8593.0
2020-06-12 13:30:00,263.02,263.06,261.83,261.84,7800.0,251.5633,251.6016,250.4251,250.4347,7800.0
2020-06-12 13:40:00,261.71,262.49,260.47,260.47,3276.0,250.3104,251.0564,249.1244,249.1244,3276.0
2020-06-12 13:50:00,260.91,261.53,260.27,260.44,8815.0,249.5452,250.1382,248.9331,249.0957,8815.0
2020-06-12 14:00:00,260.18,261.73,260.0,260.9,7030.0,248.847,250.3295,248.6748,249.5356,7030.0
2020-06-12 14:10:00,261.12,262.83,261.12,262.04,3093.0,249.7461,251.3816,249.7461,250.626,3093.0
2020-06-12 14:20:00,261.53,262.69,261.53,262.69,3233.0,250.1382,251.2477,250.1382,251.2477,3233.0
2020-06-12 14:30:00,262.69,264.3,262.5,263.25,7499.0,251.2477,252.7875,251.0659,251.7833,7499.0
2020-06-12 14:40:00,262.78,263.18,261.86,262.97,6434.0,251.3338,251.7163,250.4538,251.5155,6434.0
2020-06-12 14:50:00,263.01,263.67,262.56,263.59,4544.0,251.5537,252.185,251.1233,252.1085,4544.0
2020-06-12 15:00:00,263.96,264.76,263.78,264.43,5500.0,252.4624,253.2275,252.2902,252.9119,5500.0
2020-06-12 15:10:00,264.65,264.98,263.57,264.3,7902.0,253.1223,253.4379,252.0893,252.7875,7902.0
2020-06-12 15:20:00,264.43,264.45,262.55,263.0,15022.0,252.9119,252.931,251.1138,251.5442,15022.0
2020-06-12 15:30:00,263.28,264.21,262.54,263.87,10772.0,251.812,252.7015,251.1042,252.3763,10772.0
2020-06-12 15:40:00,264.0,266.64,263.86,266.5,31145.0,252.5006,255.0256,252.3667,254.8917,31145.0
2020-06-12 15:50:00,266.57,267.54,266.19,266.94,112860.0,254.9587,255.8864,254.5952,255.3125,112860.0
2020-06-15 09:30:00,262.0,265.5,260.51,264.18,34738.0,250.5877,253.9353,249.1626,252.6728,34738.0
2020-06-15 09:40:00,262.96,263.79,262.12,262.84,9451.0,251.5059,252.2998,250.7025,251.3911,9451.0
2020-06-15 09:50:00,263.28,264.7,262.52,264.67,3226.0,251.812,253.1701,251.0851,253.1414,3226.0
2020-06-15 10:00:00,264.66,264.81,264.02,264.7,6278.0,253.1319,253.2753,252.5197,253.1701,6278.0
2020-06-15 10:10:00,264.43,265.35,264.04,264.27,4808.0,252.9119,253.7918,252.5389,252.7588,4808.0
2020-06-15 10:20:00,264.23,264.23,263.27,263.66,5482.0,252.7206,252.7206,251.8024,252.1754,5482.0
2020-06-15 10:30:00,263.48,263.93,262.98,263.06,5065.0,252.0033,252.4337,251.525,251.6016,5065.0
2020-06-15 10:40:00,262.8,264.07,262.5,263.9,4600.0,251.3529,252.5676,251.0659,252.405,4600.0
2020-06-15 10:50:00,264.0,264.68,263.91,263.99,4208.0,252.5006,253.151,252.4145,252.491,4208.0
2020-06-15 11:00:00,264.09,265.35,264.01,265.17,3508.0,252.5867,253.7918,252.5102,253.6196,3508.0
2020-06-15 11:10:00,265.06,265.22,264.47,264.47,3622.0,253.5144,253.6675,252.9501,252.9501,3622.0
2020-06-15 11:20:00,264.63,265.21,264.3,265.21,4920.0,253.1032,253.6579,252.7875,253.6579,4920.0
2020-06-15 11:30:00,264.94,264.97,264.06,264.74,4855.0,253.3997,253.4284,252.558,253.2084,4855.0
2020-06-15 11:40:00,264.79,264.79,263.52,263.6,3400.0,253.2562,253.2562,252.0415,252.118,3400.0
2020-06-15 11:50:00,263.63,264.26,263.45,264.17,6680.0,252.1467,252.7493,251.9746,252.6632,6680.0
2020-06-15 12:00:00,264.19,265.5,264.19,265.43,3361.0,252.6823,253.9353,252.6823,253.8683,3361.0
2020-06-15 12:10:00,265.5,266.17,265.38,266.09,7431.0,253.9353,254.5761,253.8205,254.4996,7431.0
2020-06-15 12:20:00,266.02,266.23,265.61,265.66,6200.0,254.4326,254.6335,254.0405,254.0883,6200.0
2020-06-15 12:30:00,265.73,266.32,265.58,266.16,15936.0,254.1553,254.7196,254.0118,254.5665,15936.0
2020-06-15 12:40:00,266.36,267.07,266.3,266.93,5301.0,254.7578,255.4369,254.7004,255.303,5301.0
2020-06-15 12:50:00,267.02,267.02,266.52,266.84,4319.0,255.3891,255.3891,254.9108,255.2169,4319.0
2020-06-15 13:00:00,266.82,267.36,266.66,267.36,5733.0,255.1978,255.7143,255.0447,255.7143,5733.0
2020-06-15 13:10:00,267.36,267.98,267.25,267.83,4389.0,255.7143,256.3072,255.609,256.1638,4389.0
2020-06-15 13:20:00,267.67,267.81,266.96,267.12,5383.0,256.0108,256.1447,255.3317,255.4847,5383.0
2020-06-15 13:30:00,267.12,267.44,266.97,267.38,5296.0,255.4847,255.7908,255.3412,255.7334,5296.0
2020-06-15 13:40:00,267.34,267.34,266.81,266.96,2007.0,255.6951,255.6951,255.1882,255.3317,2007.0
2020-06-15 13:50:00,266.88,267.42,266.87,267.27,3599.0,255.2552,255.7716,255.2456,255.6282,3599.0
2020-06-15 14:00:00,267.34,270.74,267.28,269.91,11541.0,255.6951,258.947,255.6377,258.1532,11541.0
2020-06-15 14:10:00,270.21,271.24,269.58,271.09,7799.0,258.4401,259.4252,257.8376,259.2818,7799.0
2020-06-15 14:20:00,271.04,271.3,270.65,271.1,5679.0,259.234,259.4826,258.8609,259.2913,5679.0
2020-06-15 14:30:00,271.37,271.61,270.83,271.31,17073.0,259.5496,259.7791,259.0331,259.4922,17073.0
2020-06-15 14:40:00,271.33,271.59,270.94,271.09,9845.0,259.5113,259.76,259.1383,259.2818,9845.0
2020-06-15 14:50:00,271.01,271.23,270.33,270.52,5834.0,259.2053,259.4157,258.5549,258.7366,5834.0
2020-06-15 15:00:00,270.64,271.47,270.34,270.46,4955.0,258.8514,259.6452,258.5645,258.6792,4955.0
2020-06-15 15:10:00,270.61,270.87,270.42,270.44,4353.0,258.8227,259.0714,258.641,258.6601,4353.0
2020-06-15 15:20:00,270.24,270.48,269.42,269.42,6982.0,258.4688,258.6984,257.6845,257.6845,6982.0
2020-06-15 15:30:00,269.43,269.55,268.2,268.83,7810.0,257.6941,257.8089,256.5177,257.1202,7810.0
2020-06-15 15:40:00,268.9,269.6,268.59,269.18,9683.0,257.1872,257.8567,256.8907,257.455,9683.0
2020-06-15 15:50:00,269.02,270.47,268.89,270.32,42565.0,257.3019,258.6888,257.1776,258.5453,42565.0
2020-06-16 09:30:00,279.38,279.78,276.58,276.58,23701.0,267.2107,267.5933,264.5326,264.5326,23701.0
2020-06-16 09:40:00,276.94,278.29,276.69,276.69,5505.0,264.877,266.1682,264.6379,264.6379,5505.0
2020-06-16 09:50:00,276.92,277.14,276.4,276.97,5753.0,264.8578,265.0683,264.3605,264.9057,5753.0
2020-06-16 10:00:00,276.69,276.69,275.76,275.9,5085.0,264.6379,264.6379,263.7484,263.8823,5085.0
2020-06-16 10:10:00,275.79,276.85,275.77,276.53,2855.0,263.7771,264.7909,263.7579,264.4848,2855.0
2020-06-16 10:20:00,276.53,276.53,275.74,276.4,3985.0,264.4848,264.4848,263.7292,264.3605,3985.0
2020-06-16 10:30:00,276.27,276.5,273.75,274.37,6500.0,264.2362,264.4561,261.8259,262.4189,6500.0
2020-06-16 10:40:00,274.37,275.21,273.38,274.46,2205.0,262.4189,263.2223,261.472,262.505,2205.0
2020-06-16 10:50:00,274.55,274.55,269.95,269.95,6907.0,262.5911,262.5911,258.1914,258.1914,6907.0
2020-06-16 11:00:00,269.92,271.99,268.75,271.96,5926.0,258.1627,260.1426,257.0437,260.1139,5926.0
2020-06-16 11:10:00,272.37,273.8,272.15,272.94,3200.0,260.506,261.8737,260.2956,261.0512,3200.0
2020-06-16 11:20:00,272.68,273.5,272.68,273.24,2842.0,260.8025,261.5868,260.8025,261.3381,2842.0
2020-06-16 11:30:00,273.2,274.15,272.68,272.68,1900.0,261.2999,262.2085,260.8025,260.8025,1900.0
2020-06-16 11:40:00,273.58,274.5,273.3,274.02,2464.0,261.6633,262.5432,261.3955,262.0842,2464.0
2020-06-16 11:50:00,274.18,274.48,273.01,273.56,5261.0,262.2372,262.5241,261.1182,261.6442,5261.0
2020-06-16 12:00:00,273.81,273.85,272.75,273.08,5818.0,261.8833,261.9216,260.8695,261.1851,5818.0
2020-06-16 12:10:00,272.72,273.69,272.72,273.03,2000.0,260.8408,261.7685,260.8408,261.1373,2000.0
2020-06-16 12:20:00,273.12,274.07,272.72,273.81,3538.0,261.2234,262.132,260.8408,261.8833,3538.0
2020-06-16 12:30:00,274.07,275.56,273.94,275.13,9219.0,262.132,263.5571,262.0076,263.1458,9219.0
2020-06-16 12:40:00,275.34,276.06,275.29,275.34,3197.0,263.3467,264.0353,263.2988,263.3467,3197.0
2020-06-16 12:50:00,275.73,275.91,275.49,275.91,3504.0,263.7197,263.8918,263.4901,263.8918,3504.0
2020-06-16 13:00:00,276.01,276.28,275.41,275.8,3961.0,263.9875,264.2457,263.4136,263.7866,3961.0
2020-06-16 13:10:00,275.88,275.94,275.4,275.8,2813.0,263.8631,263.9205,263.404,263.7866,2813.0
2020-06-16 13:20:00,275.99,276.02,275.22,275.22,5171.0,263.9683,263.997,263.2319,263.2319,5171.0
2020-06-16 13:30:00,275.02,275.2,274.39,274.39,2645.0,263.0406,263.2128,262.438,262.438,2645.0
2020-06-16 13:40:00,274.61,274.98,274.38,274.55,3726.0,262.6485,263.0023,262.4285,262.5911,3726.0
2020-06-16 13:50:00,274.65,274.81,273.67,274.54,7480.0,262.6867,262.8397,261.7494,262.5815,7480.0
2020-06-16 14:00:00,274.54,275.64,274.48,275.42,8031.0,262.5815,263.6336,262.5241,263.4232,8031.0
2020-06-16 14:10:00,275.7,276.3,275.7,276.06,4837.0,263.691,264.2648,263.691,264.0353,4837.0
2020-06-16 14:20:00,276.06,276.29,274.83,275.76,9808.0,264.0353,264.2553,262.8589,263.7484,9808.0
2020-06-16 14:30:00,275.71,276.55,275.55,276.0,8945.0,263.7005,264.504,263.5475,263.9779,8945.0
2020-06-16 14:40:00,276.08,276.19,275.06,275.49,6166.0,264.0544,264.1596,263.0789,263.4901,6166.0
2020-06-16 14:50:00,275.52,275.66,274.78,274.97,6376.0,263.5188,263.6527,262.8111,262.9928,6376.0
2020-06-16 15:00:00,275.04,275.3,273.47,273.56,6957.0,263.0597,263.3084,261.5581,261.6442,6957.0
2020-06-16 15:10:00,273.46,274.12,272.51,272.71,11071.0,261.5485,262.1798,260.6399,260.8312,11071.0
2020-06-16 15:20:00,272.72,274.34,272.64,274.08,23161.0,260.8408,262.3902,260.7643,262.1415,23161.0
2020-06-16 15:30:00,274.01,274.96,273.79,274.23,10567.0,262.0746,262.9832,261.8642,262.285,10567.0
2020-06-16 15:40:00,274.22,274.56,273.39,274.34,21648.0,262.2754,262.6006,261.4816,262.3902,21648.0
2020-06-16 15:50:00,274.37,274.99,273.52,274.99,53464.0,262.4189,263.0119,261.6059,263.0119,53464.0
2020-06-17 09:30:00,275.19,276.15,273.89,275.68,8022.0,263.2032,264.1214,261.9598,263.6718,8022.0
2020-06-17 09:40:00,275.76,278.18,275.76,278.17,3928.0,263.7484,266.063,263.7484,266.0534,3928.0
2020-06-17 09:50:00,277.96,278.16,276.48,277.24,2800.0,265.8525,266.0438,264.437,265.1639,2800.0
2020-06-17 10:00:00,277.18,277.81,276.89,277.81,2372.0,265.1065,265.7091,264.8291,265.7091,2372.0
2020-06-17 10:10:00,277.57,277.73,276.32,276.32,2185.0,265.4795,265.6326,264.284,264.284,2185.0
2020-06-17 10:20:00,276.07,276.07,274.97,275.43,2700.0,264.0449,264.0449,262.9928,263.4327,2700.0
2020-06-17 10:30:00,275.19,276.13,275.06,276.07,5500.0,263.2032,264.1022,263.0789,264.0449,5500.0
2020-06-17 10:40:00,275.94,276.26,275.41,276.2,1800.0,263.9205,264.2266,263.4136,264.1692,1800.0
2020-06-17 10:50:00,276.19,276.95,276.04,276.39,3085.0,264.1596,264.8865,264.0162,264.3509,3085.0
2020-06-17 11:00:00,276.54,276.93,276.3,276.47,3312.0,264.4944,264.8674,264.2648,264.4274,3312.0
2020-06-17 11:10:00,276.64,277.37,276.32,276.45,4500.0,264.59,265.2882,264.284,264.4083,4500.0
2020-06-17 11:20:00,276.36,276.39,275.87,276.21,2680.0,264.3222,264.3509,263.8536,264.1788,2680.0
2020-06-17 11:30:00,276.23,276.45,276.15,276.36,1327.0,264.1979,264.4083,264.1214,264.3222,1327.0
2020-06-17 11:40:00,276.48,276.52,276.25,276.28,2362.0,264.437,264.4753,264.217,264.2457,2362.0
2020-06-17 11:50:00,276.13,276.7,275.97,276.7,2700.0,264.1022,264.6474,263.9492,264.6474,2700.0
2020-06-17 12:00:00,276.47,276.65,276.4,276.58,1400.0,264.4274,264.5996,264.3605,264.5326,1400.0
2020-06-17 12:10:00,276.66,276.73,276.55,276.56,2200.0,264.6092,264.6761,264.504,264.5135,2200.0
2020-06-17 12:20:00,276.46,276.5,276.14,276.37,2720.0,264.4179,264.4561,264.1118,264.3318,2720.0
2020-06-17 12:30:00,276.41,277.4,276.41,277.25,2506.0,264.3701,265.3169,264.3701,265.1735,2506.0
2020-06-17 12:40:00,277.17,277.49,277.06,277.08,1501.0,265.0969,265.403,264.9917,265.0109,1501.0
2020-06-17 12:50:00,277.14,277.33,276.73,276.73,2408.0,265.0683,265.25,264.6761,264.6761,2408.0
2020-06-17 13:00:00,276.94,277.54,276.94,277.19,1798.0,264.877,265.4508,264.877,265.1161,1798.0
2020-06-17 13:10:00,277.21,277.57,276.94,277.23,4072.0,265.1352,265.4795,264.877,265.1543,4072.0
2020-06-17 13:20:00,277.38,277.4,277.15,277.25,1214.0,265.2978,265.3169,265.0778,265.1735,1214.0
2020-06-17 13:30:00,277.25,277.75,277.24,277.75,2492.0,265.1735,265.6517,265.1639,265.6517,2492.0
2020-06-17 13:40:00,277.7,277.78,277.41,277.6,1398.0,265.6039,265.6804,265.3265,265.5082,1398.0
2020-06-17 13:50:00,277.54,277.54,277.09,277.31,2254.0,265.4508,265.4508,265.0204,265.2308,2254.0
2020-06-17 14:00:00,277.0,277.45,276.99,277.43,1800.0,264.9344,265.3648,264.9248,265.3456,1800.0
2020-06-17 14:10:00,277.49,277.69,276.89,277.04,2092.0,265.403,265.5943,264.8291,264.9726,2092.0
2020-06-17 14:20:00,277.05,277.47,277.02,277.47,1504.0,264.9822,265.3839,264.9535,265.3839,1504.0
2020-06-17 14:30:00,277.38,277.49,276.84,277.17,2647.0,265.2978,265.403,264.7813,265.0969,2647.0
2020-06-17 14:40:00,277.24,277.72,277.03,277.14,3735.0,265.1639,265.623,264.963,265.0683,3735.0
2020-06-17 14:50:00,277.24,277.56,276.72,276.72,3011.0,265.1639,265.47,264.6665,264.6665,3011.0
2020-06-17 15:00:00,276.57,276.65,276.33,276.44,4541.0,264.5231,264.5996,264.2935,264.3987,4541.0
2020-06-17 15:10:00,276.23,276.25,275.76,275.9,9712.0,264.1979,264.217,263.7484,263.8823,9712.0
2020-06-17 15:20:00,275.69,275.82,274.74,275.08,7977.0,263.6814,263.8058,262.7728,263.098,7977.0
2020-06-17 15:30:00,274.98,275.56,274.67,275.56,5631.0,263.0023,263.5571,262.7058,263.5571,5631.0
2020-06-17 15:40:00,275.49,275.49,274.64,274.64,5838.0,263.4901,263.4901,262.6772,262.6772,5838.0
2020-06-17 15:50:00,274.46,275.71,274.46,275.1,23718.0,262.505,263.7005,262.505,263.1171,23718.0
2020-06-18 09:30:00,274.2,274.2,273.0,273.93,8949.0,262.2563,262.2563,261.1086,261.9981,8949.0
2020-06-18 09:40:00,274.74,276.57,274.7,276.38,13275.0,262.7728,264.5231,262.7345,264.3414,13275.0
2020-06-18 09:50:00,276.31,276.31,275.29,275.29,1105.0,264.2744,264.2744,263.2988,263.2988,1105.0
2020-06-18 10:00:00,275.67,275.97,274.99,275.39,4017.0,263.6623,263.9492,263.0119,263.3945,4017.0
2020-06-18 10:10:00,274.91,275.06,274.07,274.51,3236.0,262.9354,263.0789,262.132,262.5528,3236.0
2020-06-18 10:20:00,274.6,274.8,274.01,274.16,2417.0,262.6389,262.8302,262.0746,262.2181,2417.0
2020-06-18 10:30:00,274.25,274.38,273.07,274.08,3368.0,262.3041,262.4285,261.1755,262.1415,3368.0
2020-06-18 10:40:00,274.25,274.83,274.16,274.33,1022.0,262.3041,262.8589,262.2181,262.3807,1022.0
2020-06-18 10:50:00,274.38,274.41,273.72,274.3,1400.0,262.4285,262.4572,261.7972,262.352,1400.0
2020-06-18 11:00:00,274.62,275.21,274.48,275.17,3216.0,262.658,263.2223,262.5241,263.1841,3216.0
2020-06-18 11:10:00,275.16,275.58,275.09,275.29,900.0,263.1745,263.5762,263.1075,263.2988,900.0
2020-06-18 11:20:00,275.24,275.3,274.85,275.1,900.0,263.251,263.3084,262.878,263.1171,900.0
2020-06-18 11:30:00,275.02,275.03,274.41,274.52,1724.0,263.0406,263.0502,262.4572,262.5624,1724.0
2020-06-18 11:40:00,274.44,274.78,274.4,274.68,3300.0,262.4859,262.8111,262.4476,262.7154,3300.0
2020-06-18 11:50:00,274.43,274.44,274.18,274.28,1700.0,262.4763,262.4859,262.2372,262.3328,1700.0
2020-06-18 12:00:00,274.44,274.45,274.24,274.36,700.0,262.4859,262.4954,262.2946,262.4093,700.0
2020-06-18 12:10:00,274.57,274.58,274.25,274.53,1437.0,262.6102,262.6198,262.3041,262.5719,1437.0
2020-06-18 12:20:00,274.94,275.15,274.86,274.98,1305.0,262.9641,263.1649,262.8876,263.0023,1305.0
2020-06-18 12:30:00,274.85,275.01,274.81,274.91,1923.0,262.878,263.031,262.8397,262.9354,1923.0
2020-06-18 12:40:00,274.44,274.81,274.4,274.79,1300.0,262.4859,262.8397,262.4476,262.8206,1300.0
2020-06-18 12:50:00,274.78,275.17,274.72,275.07,1800.0,262.8111,263.1841,262.7537,263.0884,1800.0
2020-06-18 13:00:00,275.13,275.24,274.85,274.86,1100.0,263.1458,263.251,262.878,262.8876,1100.0
2020-06-18 13:10:00,275.29,275.38,274.94,275.02,1437.0,263.2988,263.3849,262.9641,263.0406,1437.0
2020-06-18 13:20:00,274.9,274.97,274.84,274.92,1000.0,262.9258,262.9928,262.8684,262.945,1000.0
2020-06-18 13:30:00,275.18,275.22,275.18,275.22,300.0,263.1936,263.2319,263.1936,263.2319,300.0
2020-06-18 13:40:00,275.07,275.12,274.95,274.96,900.0,263.0884,263.1362,262.9736,262.9832,900.0
2020-06-18 13:50:00,274.98,275.09,274.88,274.91,1300.0,263.0023,263.1075,262.9067,262.9354,1300.0
2020-06-18 14:00:00,274.85,274.86,273.67,273.85,2855.0,262.878,262.8876,261.7494,261.9216,2855.0
2020-06-18 14:10:00,273.86,274.08,273.46,273.57,2800.0,261.9311,262.1415,261.5485,261.6538,2800.0
2020-06-18 14:20:00,273.73,273.92,273.6,273.6,3250.0,261.8068,261.9885,261.6825,261.6825,3250.0
2020-06-18 14:30:00,273.79,274.37,273.5,274.33,7381.0,261.8642,262.4189,261.5868,262.3807,7381.0
2020-06-18 14:40:00,274.32,274.39,273.61,273.68,4082.0,262.3711,262.438,261.692,261.759,4082.0
2020-06-18 14:50:00,273.8,273.92,273.14,273.27,4720.0,261.8737,261.9885,261.2425,261.3668,4720.0
2020-06-18 15:00:00,273.36,273.36,272.73,273.2,6772.0,261.4529,261.4529,260.8503,261.2999,6772.0
2020-06-18 15:10:00,273.3,273.3,272.89,273.23,5204.0,261.3955,261.3955,261.0034,261.3286,5204.0
2020-06-18 15:20:00,273.28,273.38,273.02,273.23,5853.0,261.3764,261.472,261.1277,261.3286,5853.0
2020-06-18 15:30:00,273.46,273.92,273.24,273.78,7829.0,261.5485,261.9885,261.3381,261.8546,7829.0
2020-06-18 15:40:00,273.78,273.78,273.14,273.42,17672.0,261.8546,261.8546,261.2425,261.5103,17672.0
2020-06-18 15:50:00,273.49,274.98,273.22,274.68,45057.0,261.5772,263.0023,261.319,262.7154,45057.0
2020-06-19 09:30:00,279.82,281.8,277.09,278.56,98293.0,267.6315,269.5253,265.0204,266.4264,98293.0
2020-06-19 09:40:00,278.75,279.69,278.25,279.69,7580.0,266.6081,267.5072,266.1299,267.5072,7580.0
2020-06-19 09:50:00,279.69,280.18,278.9,279.0,2980.0,267.5072,267.9758,266.7516,266.8472,2980.0
2020-06-19 10:00:00,278.76,278.76,277.99,278.07,1527.0,266.6177,266.6177,265.8812,265.9577,1527.0
2020-06-19 10:10:00,277.58,277.9,277.53,277.83,1738.0,265.4891,265.7952,265.4413,265.7282,1738.0
2020-06-19 10:20:00,278.18,278.48,277.85,277.86,4559.0,266.063,266.3499,265.7473,265.7569,4559.0
2020-06-19 10:30:00,277.88,278.49,277.39,278.49,2800.0,265.776,266.3595,265.3074,266.3595,2800.0
2020-06-19 10:40:00,278.4,278.4,278.01,278.16,3663.0,266.2734,266.2734,265.9004,266.0438,3663.0
2020-06-19 10:50:00,277.98,278.29,277.02,277.03,5839.0,265.8717,266.1682,264.9535,264.963,5839.0
2020-06-19 11:00:00,277.22,277.83,277.06,277.72,3607.0,265.1448,265.7282,264.9917,265.623,3607.0
2020-06-19 11:10:00,277.77,278.38,277.4,277.45,5254.0,265.6708,266.2542,265.3169,265.3648,5254.0
2020-06-19 11:20:00,277.05,278.07,276.81,277.85,3205.0,264.9822,265.9577,264.7526,265.7473,3205.0
2020-06-19 11:30:00,277.82,277.82,277.05,277.05,2317.0,265.7186,265.7186,264.9822,264.9822,2317.0
2020-06-19 11:40:00,277.11,277.16,276.49,276.82,4475.0,265.0396,265.0874,264.4466,264.7622,4475.0
2020-06-19 11:50:00,276.76,277.31,276.59,276.9,3940.0,264.7048,265.2308,264.5422,264.8387,3940.0
2020-06-19 12:00:00,277.08,277.08,275.95,275.95,14147.0,265.0109,265.0109,263.9301,263.9301,14147.0
2020-06-19 12:10:00,276.04,276.26,273.59,273.59,5274.0,264.0162,264.2266,261.6729,261.6729,5274.0
2020-06-19 12:20:00,273.31,274.77,273.31,274.63,4005.0,261.4051,262.8015,261.4051,262.6676,4005.0
2020-06-19 12:30:00,274.7,275.13,274.58,274.73,2078.0,262.7345,263.1458,262.6198,262.7632,2078.0
2020-06-19 12:40:00,274.38,275.34,274.23,275.28,5287.0,262.4285,263.3467,262.285,263.2893,5287.0
2020-06-19 12:50:00,275.4,276.23,275.18,276.02,4978.0,263.404,264.1979,263.1936,263.997,4978.0
2020-06-19 13:00:00,276.09,276.17,275.56,275.79,3987.0,264.064,264.1405,263.5571,263.7771,3987.0
2020-06-19 13:10:00,275.91,276.01,275.13,275.16,3847.0,263.8918,263.9875,263.1458,263.1745,3847.0
2020-06-19 13:20:00,275.13,275.13,274.28,274.49,4088.0,263.1458,263.1458,262.3328,262.5337,4088.0
2020-06-19 13:30:00,274.45,275.88,274.16,275.88,7611.0,262.4954,263.8631,262.2181,263.8631,7611.0
2020-06-19 13:40:00,275.72,276.11,274.87,275.02,5862.0,263.7101,264.0831,262.8971,263.0406,5862.0
2020-06-19 13:50:00,274.98,275.02,274.11,274.11,2384.0,263.0023,263.0406,262.1702,262.1702,2384.0
2020-06-19 14:00:00,274.1,274.63,273.4,273.92,4857.0,262.1607,262.6676,261.4912,261.9885,4857.0
2020-06-19 14:10:00,273.66,273.78,273.0,273.24,4979.0,261.7398,261.8546,261.1086,261.3381,4979.0
2020-06-19 14:20:00,273.31,273.79,272.97,273.05,5267.0,261.4051,261.8642,261.0799,261.1564,5267.0
2020-06-19 14:30:00,272.93,274.13,272.82,273.96,4806.0,261.0416,262.1894,260.9364,262.0268,4806.0
2020-06-19 14:40:00,273.83,274.38,273.73,274.05,5096.0,261.9024,262.4285,261.8068,262.1128,5096.0
2020-06-19 14:50:00,273.94,274.62,273.94,274.4,5600.0,262.0076,262.658,262.0076,262.4476,5600.0
2020-06-19 15:00:00,274.31,274.52,273.95,274.11,5729.0,262.3615,262.5624,262.0172,262.1702,5729.0
2020-06-19 15:10:00,274.18,275.46,273.79,275.41,8667.0,262.2372,263.4614,261.8642,263.4136,8667.0
2020-06-19 15:20:00,275.38,275.66,275.18,275.32,5850.0,263.3849,263.6527,263.1936,263.3275,5850.0
2020-06-19 15:30:00,275.36,275.72,275.1,275.2,9614.0,263.3658,263.7101,263.1171,263.2128,9614.0
2020-06-19 15:40:00,275.15,276.02,275.1,275.31,20315.0,263.1649,263.997,263.1171,263.318,20315.0
2020-06-19 15:50:00,275.33,276.65,275.12,275.12,72540.0,263.3371,264.5996,263.1362,263.1362,72540.0
2020-06-22 09:30:00,274.88,275.39,272.74,272.74,8135.0,262.9067,263.3945,260.8599,260.8599,8135.0
2020-06-22 09:40:00,272.71,274.68,272.69,274.23,6286.0,260.8312,262.7154,260.8121,262.285,6286.0
2020-06-22 09:50:00,273.88,275.49,273.7,275.35,4162.0,261.9503,263.4901,261.7781,263.3562,4162.0
2020-06-22 10:00:00,275.55,276.13,275.21,275.69,3204.0,263.5475,264.1022,263.2223,263.6814,3204.0
2020-06-22 10:10:00,275.97,276.49,275.97,276.25,7241.0,263.9492,264.4466,263.9492,264.217,7241.0
2020-06-22 10:20:00,275.97,276.27,274.95,275.33,6075.0,263.9492,264.2362,262.9736,263.3371,6075.0
2020-06-22 10:30:00,275.32,275.38,274.44,275.0,5276.0,263.3275,263.3849,262.4859,263.0215,5276.0
2020-06-22 10:40:00,274.93,275.57,274.72,274.9,6039.0,262.9545,263.5666,262.7537,262.9258,6039.0
2020-06-22 10:50:00,274.79,275.0,274.02,274.02,4706.0,262.8206,263.0215,262.0842,262.0842,4706.0
2020-06-22 11:00:00,273.99,274.36,273.7,273.7,6005.0,262.0555,262.4093,261.7781,261.7781,6005.0
2020-06-22 11:10:00,273.67,274.3,273.66,274.29,10880.0,261.7494,262.352,261.7398,262.3424,10880.0
2020-06-22 11:20:00,274.42,274.91,274.41,274.78,4399.0,262.4667,262.9354,262.4572,262.8111,4399.0
2020-06-22 11:30:00,274.77,275.12,274.5,274.85,1816.0,262.8015,263.1362,262.5432,262.878,1816.0
2020-06-22 11:40:00,274.75,274.91,274.46,274.57,2468.0,262.7824,262.9354,262.505,262.6102,2468.0
2020-06-22 11:50:00,274.84,274.96,274.51,274.72,3015.0,262.8684,262.9832,262.5528,262.7537,3015.0
2020-06-22 12:00:00,274.71,275.22,274.71,275.08,4703.0,262.7441,263.2319,262.7441,263.098,4703.0
2020-06-22 12:10:00,274.99,275.76,274.8,275.7,3201.0,263.0119,263.7484,262.8302,263.691,3201.0
2020-06-22 12:20:00,275.74,275.74,275.16,275.48,2866.0,263.7292,263.7292,263.1745,263.4806,2866.0
2020-06-22 12:30:00,275.65,275.73,275.19,275.5,3834.0,263.6432,263.7197,263.2032,263.4997,3834.0
2020-06-22 12:40:00,275.47,276.12,275.47,276.01,8781.0,263.471,264.0927,263.471,263.9875,8781.0
2020-06-22 12:50:00,276.02,276.19,275.57,275.57,5141.0,263.997,264.1596,263.5666,263.5666,5141.0
2020-06-22 13:00:00,275.55,275.81,275.35,275.36,3645.0,263.5475,263.7962,263.3562,263.3658,3645.0
2020-06-22 13:10:00,275.51,275.59,275.25,275.25,1880.0,263.5093,263.5858,263.2606,263.2606,1880.0
2020-06-22 13:20:00,275.26,275.6,275.13,275.32,6396.0,263.2701,263.5953,263.1458,263.3275,6396.0
2020-06-22 13:30:00,275.4,275.53,274.8,274.94,8401.0,263.404,263.5284,262.8302,262.9641,8401.0
2020-06-22 13:40:00,275.0,275.32,274.95,275.31,4401.0,263.0215,263.3275,262.9736,263.318,4401.0
2020-06-22 13:50:00,275.13,275.61,275.13,275.51,3500.0,263.1458,263.6049,263.1458,263.5093,3500.0
2020-06-22 14:00:00,275.48,275.48,274.64,275.1,4383.0,263.4806,263.4806,262.6772,263.1171,4383.0
2020-06-22 14:10:00,275.2,275.37,275.02,275.24,4510.0,263.2128,263.3754,263.0406,263.251,4510.0
2020-06-22 14:20:00,275.32,275.76,275.24,275.75,5963.0,263.3275,263.7484,263.251,263.7388,5963.0
2020-06-22 14:30:00,275.9,276.16,275.82,276.16,3630.0,263.8823,264.1309,263.8058,264.1309,3630.0
2020-06-22 14:40:00,276.12,276.54,276.05,276.51,4355.0,264.0927,264.4944,264.0257,264.4657,4355.0
2020-06-22 14:50:00,276.48,276.92,276.35,276.84,6400.0,264.437,264.8578,264.3127,264.7813,6400.0
2020-06-22 15:00:00,276.84,276.84,276.6,276.69,4267.0,264.7813,264.7813,264.5518,264.6379,4267.0
2020-06-22 15:10:00,276.74,276.95,275.55,275.68,8483.0,264.6857,264.8865,263.5475,263.6718,8483.0
2020-06-22 15:20:00,275.68,275.69,274.8,274.81,7127.0,263.6718,263.6814,262.8302,262.8397,7127.0
2020-06-22 15:30:00,274.96,275.43,274.86,275.33,8016.0,262.9832,263.4327,262.8876,263.3371,8016.0
2020-06-22 15:40:00,275.29,275.52,275.14,275.14,11974.0,263.2988,263.5188,263.1554,263.1554,11974.0
2020-06-22 15:50:00,275.09,276.58,275.07,276.52,44157.0,263.1075,264.5326,263.0884,264.4753,44157.0
2020-06-23 09:30:00,279.23,279.23,277.56,278.25,12245.0,267.0672,267.0672,265.47,266.1299,12245.0
2020-06-23 09:40:00,278.26,278.55,277.35,277.55,5356.0,266.1395,266.4168,265.2691,265.4604,5356.0
2020-06-23 09:50:00,277.38,277.63,275.85,276.33,9461.0,265.2978,265.5369,263.8344,264.2935,9461.0
2020-06-23 10:00:00,276.4,277.21,276.27,277.21,5541.0,264.3605,265.1352,264.2362,265.1352,5541.0
2020-06-23 10:10:00,277.19,278.31,277.18,278.25,3882.0,265.1161,266.1873,265.1065,266.1299,3882.0
2020-06-23 10:20:00,278.11,278.77,277.83,278.77,3363.0,265.996,266.6273,265.7282,266.6273,3363.0
2020-06-23 10:30:00,278.88,279.02,278.53,279.02,3147.0,266.7325,266.8664,266.3977,266.8664,3147.0
2020-06-23 10:40:00,279.14,279.44,277.95,277.95,3060.0,266.9811,267.2681,265.843,265.843,3060.0
2020-06-23 10:50:00,277.76,278.0,277.57,277.98,1401.0,265.6612,265.8908,265.4795,265.8717,1401.0
2020-06-23 11:00:00,277.89,278.69,277.64,278.42,2928.0,265.7856,266.5507,265.5465,266.2925,2928.0
2020-06-23 11:10:00,278.52,279.33,278.47,279.06,3724.0,266.3881,267.1629,266.3403,266.9046,3724.0
2020-06-23 11:20:00,279.23,280.12,279.15,279.81,3362.0,267.0672,267.9185,266.9907,267.622,3362.0
2020-06-23 11:30:00,279.9,280.1,279.64,280.0,2767.0,267.708,267.8993,267.4594,267.8037,2767.0
2020-06-23 11:40:00,280.0,280.0,279.52,279.69,3997.0,267.8037,267.8037,267.3446,267.5072,3997.0
2020-06-23 11:50:00,279.68,279.85,278.66,278.99,3869.0,267.4976,267.6602,266.522,266.8377,3869.0
2020-06-23 12:00:00,279.14,279.15,278.87,279.01,1755.0,266.9811,266.9907,266.7229,266.8568,1755.0
2020-06-23 12:10:00,278.93,279.52,278.75,279.52,3200.0,266.7803,267.3446,266.6081,267.3446,3200.0
2020-06-23 12:20:00,279.27,279.59,279.0,279.0,1500.0,267.1055,267.4115,266.8472,266.8472,1500.0
2020-06-23 12:30:00,279.15,279.18,278.31,278.31,2159.0,266.9907,267.0194,266.1873,266.1873,2159.0
2020-06-23 12:40:00,278.41,278.72,278.34,278.5,1273.0,266.2829,266.5794,266.216,266.369,1273.0
2020-06-23 12:50:00,278.34,278.61,278.34,278.61,1301.0,266.216,266.4742,266.216,266.4742,1301.0
2020-06-23 13:00:00,278.55,279.1,278.55,279.09,1830.0,266.4168,266.9429,266.4168,266.9333,1830.0
2020-06-23 13:10:00,278.92,278.99,278.63,278.99,913.0,266.7707,266.8377,266.4934,266.8377,913.0
2020-06-23 13:20:00,279.1,279.25,278.97,279.25,1554.0,266.9429,267.0863,266.8185,267.0863,1554.0
2020-06-23 13:30:00,279.27,279.34,279.13,279.2,3802.0,267.1055,267.1724,266.9716,267.0385,3802.0
2020-06-23 13:40:00,279.24,279.24,279.21,279.21,300.0,267.0768,267.0768,267.0481,267.0481,300.0
2020-06-23 13:50:00,279.42,279.48,278.93,278.98,2875.0,267.2489,267.3063,266.7803,266.8281,2875.0
2020-06-23 14:00:00,278.93,278.93,278.38,278.72,1587.0,266.7803,266.7803,266.2542,266.5794,1587.0
2020-06-23 14:10:00,278.72,278.74,278.4,278.58,2001.0,266.5794,266.5986,266.2734,266.4455,2001.0
2020-06-23 14:20:00,278.64,279.02,278.51,278.52,2300.0,266.5029,266.8664,266.3786,266.3881,2300.0
2020-06-23 14:30:00,278.59,278.59,278.32,278.32,1100.0,266.4551,266.4551,266.1969,266.1969,1100.0
2020-06-23 14:40:00,278.1,278.1,277.38,277.45,1120.0,265.9864,265.9864,265.2978,265.3648,1120.0
2020-06-23 14:50:00,277.47,277.9,277.34,277.57,2425.0,265.3839,265.7952,265.2595,265.4795,2425.0
2020-06-23 15:00:00,277.5,277.68,277.28,277.51,3672.0,265.4126,265.5847,265.2022,265.4221,3672.0
2020-06-23 15:10:00,277.6,277.75,277.12,277.73,2658.0,265.5082,265.6517,265.0491,265.6326,2658.0
2020-06-23 15:20:00,277.58,277.73,276.73,276.9,5067.0,265.4891,265.6326,264.6761,264.8387,5067.0
2020-06-23 15:30:00,276.88,276.9,276.38,276.7,8257.0,264.8196,264.8387,264.3414,264.6474,8257.0
2020-06-23 15:40:00,276.63,276.71,276.26,276.43,11823.0,264.5805,264.657,264.2266,264.3892,11823.0
2020-06-23 15:50:00,276.11,277.22,276.0,277.17,41609.0,264.0831,265.1448,263.9779,265.0969,41609.0
2020-06-24 09:30:00,274.0,274.76,273.31,273.38,19399.0,262.065,262.7919,261.4051,261.472,19399.0
2020-06-24 09:40:00,273.4,274.45,272.78,273.54,12337.0,261.4912,262.4954,260.8982,261.6251,12337.0
2020-06-24 09:50:00,273.7,273.73,271.4,271.88,10924.0,261.7781,261.8068,259.5783,260.0374,10924.0
2020-06-24 10:00:00,271.79,272.25,271.34,271.55,7082.0,259.9513,260.3913,259.5209,259.7217,7082.0
2020-06-24 10:10:00,271.48,272.11,271.33,271.75,9389.0,259.6548,260.2574,259.5113,259.913,9389.0
2020-06-24 10:20:00,271.81,272.32,271.7,272.32,4000.0,259.9704,260.4582,259.8652,260.4582,4000.0
2020-06-24 10:30:00,272.28,272.29,270.84,270.85,10099.0,260.4199,260.4295,259.0427,259.0522,10099.0
2020-06-24 10:40:00,270.84,271.38,270.84,271.3,4904.0,259.0427,259.5592,259.0427,259.4826,4904.0
2020-06-24 10:50:00,271.67,271.74,271.17,271.23,5221.0,259.8365,259.9035,259.3583,259.4157,5221.0
2020-06-24 11:00:00,271.21,271.64,270.72,270.94,10557.0,259.3966,259.8078,258.9279,259.1383,10557.0
2020-06-24 11:10:00,270.31,270.33,268.3,268.3,19155.0,258.5358,258.5549,256.6133,256.6133,19155.0
2020-06-24 11:20:00,268.4,269.26,268.3,269.26,11202.0,256.709,257.5315,256.6133,257.5315,11202.0
2020-06-24 11:30:00,269.06,269.34,267.75,267.75,4900.0,257.3402,257.608,256.0873,256.0873,4900.0
2020-06-24 11:40:00,267.88,267.9,266.56,266.78,7006.0,256.2116,256.2307,254.9491,255.1595,7006.0
2020-06-24 11:50:00,266.88,267.34,266.77,267.34,3084.0,255.2552,255.6951,255.15,255.6951,3084.0
2020-06-24 12:00:00,267.3,268.11,267.09,267.2,4143.0,255.6569,256.4316,255.456,255.5612,4143.0
2020-06-24 12:10:00,267.21,268.02,266.97,267.9,4611.0,255.5708,256.3455,255.3412,256.2307,4611.0
2020-06-24 12:20:00,267.96,268.23,267.21,267.78,5894.0,256.2881,256.5464,255.5708,256.116,5894.0
2020-06-24 12:30:00,267.66,267.86,266.94,267.04,9236.0,256.0012,256.1925,255.3125,255.4082,9236.0
2020-06-24 12:40:00,267.04,268.15,267.02,268.06,2846.0,255.4082,256.4698,255.3891,256.3838,2846.0
2020-06-24 12:50:00,268.11,268.43,267.92,268.43,3400.0,256.4316,256.7376,256.2499,256.7376,3400.0
2020-06-24 13:00:00,268.3,268.67,268.3,268.34,6128.0,256.6133,256.9672,256.6133,256.6516,6128.0
2020-06-24 13:10:00,268.46,268.56,267.71,268.29,7509.0,256.7663,256.862,256.049,256.6037,7509.0
2020-06-24 13:20:00,268.24,268.24,267.0,267.06,3100.0,256.5559,256.5559,255.3699,255.4273,3100.0
2020-06-24 13:30:00,266.94,266.94,265.67,265.87,19137.0,255.3125,255.3125,254.0979,254.2892,19137.0
2020-06-24 13:40:00,265.91,266.17,265.28,265.47,12198.0,254.3274,254.5761,253.7249,253.9066,12198.0
2020-06-24 13:50:00,265.34,265.4,264.84,265.19,11090.0,253.7822,253.8396,253.304,253.6388,11090.0
2020-06-24 14:00:00,265.44,265.79,264.31,265.73,7583.0,253.8779,254.2126,252.7971,254.1553,7583.0
2020-06-24 14:10:00,265.64,265.76,265.1,265.41,8567.0,254.0692,254.1839,253.5527,253.8492,8567.0
2020-06-24 14:20:00,265.43,265.76,264.86,265.5,15367.0,253.8683,254.1839,253.3232,253.9353,15367.0
2020-06-24 14:30:00,265.34,265.8,265.03,265.25,11334.0,253.7822,254.2222,253.4857,253.6962,11334.0
2020-06-24 14:40:00,265.24,265.3,264.61,265.08,9442.0,253.6866,253.744,253.084,253.5336,9442.0
2020-06-24 14:50:00,265.06,265.5,264.69,265.25,12265.0,253.5144,253.9353,253.1606,253.6962,12265.0
2020-06-24 15:00:00,265.37,265.82,265.2,265.26,15534.0,253.8109,254.2413,253.6483,253.7057,15534.0
2020-06-24 15:10:00,265.26,266.48,265.14,266.44,15126.0,253.7057,254.8726,253.591,254.8343,15126.0
2020-06-24 15:20:00,266.54,266.73,265.81,265.81,22164.0,254.93,255.1117,254.2318,254.2318,22164.0
2020-06-24 15:30:00,265.84,266.25,265.53,265.85,23958.0,254.2605,254.6526,253.964,254.27,23958.0
2020-06-24 15:40:00,265.81,267.09,265.81,266.46,22156.0,254.2318,255.456,254.2318,254.8535,22156.0
2020-06-24 15:50:00,266.09,266.25,265.26,265.65,78041.0,254.4996,254.6526,253.7057,254.0787,78041.0
2020-06-25 09:30:00,266.09,267.0,262.72,266.09,27174.0,254.4996,255.3699,251.2764,254.4996,27174.0
2020-06-25 09:40:00,265.43,265.66,264.56,264.56,7295.0,253.8683,254.0883,253.0362,253.0362,7295.0
2020-06-25 09:50:00,264.91,267.44,264.68,267.43,7247.0,253.371,255.7908,253.151,255.7812,7247.0
2020-06-25 10:00:00,267.7,268.59,267.61,268.26,9666.0,256.0394,256.8907,255.9534,256.5751,9666.0
2020-06-25 10:10:00,268.62,270.28,268.62,269.65,7133.0,256.9194,258.5071,256.9194,257.9045,7133.0
2020-06-25 10:20:00,269.5,270.8,269.37,270.75,8021.0,257.761,259.0044,257.6367,258.9566,8021.0
2020-06-25 10:30:00,270.73,270.78,269.87,269.98,5210.0,258.9375,258.9853,258.1149,258.2201,5210.0
2020-06-25 10:40:00,270.07,270.67,269.63,270.17,4199.0,258.3062,258.8801,257.8854,258.4019,4199.0
2020-06-25 10:50:00,270.03,270.54,269.57,270.1,5876.0,258.268,258.7557,257.828,258.3349,5876.0
2020-06-25 11:00:00,270.09,270.09,269.04,269.36,3200.0,258.3253,258.3253,257.3211,257.6271,3200.0
2020-06-25 11:10:00,269.38,271.11,269.2,271.11,4758.0,257.6463,259.3009,257.4741,259.3009,4758.0
2020-06-25 11:20:00,271.18,271.53,271.0,271.31,4025.0,259.3679,259.7026,259.1957,259.4922,4025.0
2020-06-25 11:30:00,271.17,271.2,270.08,270.48,6134.0,259.3583,259.387,258.3158,258.6984,6134.0
2020-06-25 11:40:00,270.24,271.09,269.93,271.09,6997.0,258.4688,259.2818,258.1723,259.2818,6997.0
2020-06-25 11:50:00,271.06,272.07,270.97,271.9,6814.0,259.2531,260.2191,259.167,260.0565,6814.0
2020-06-25 12:00:00,272.17,272.36,271.94,272.3,2700.0,260.3147,260.4965,260.0948,260.4391,2700.0
2020-06-25 12:10:00,272.29,273.19,272.28,273.0,3451.0,260.4295,261.2903,260.4199,261.1086,3451.0
2020-06-25 12:20:00,273.0,273.48,272.99,272.99,5370.0,261.1086,261.5677,261.099,261.099,5370.0
2020-06-25 12:30:00,273.14,273.34,272.66,272.87,4483.0,261.2425,261.4338,260.7834,260.9842,4483.0
2020-06-25 12:40:00,272.59,273.3,272.49,273.09,15750.0,260.7164,261.3955,260.6208,261.1947,15750.0
2020-06-25 12:50:00,272.77,273.11,272.77,272.99,2700.0,260.8886,261.2138,260.8886,261.099,2700.0
2020-06-25 13:00:00,273.02,273.07,272.7,272.89,3015.0,261.1277,261.1755,260.8217,261.0034,3015.0
2020-06-25 13:10:00,273.09,273.26,272.81,272.95,3670.0,261.1947,261.3573,260.9269,261.0608,3670.0
2020-06-25 13:20:00,272.96,273.07,272.7,272.96,4153.0,261.0703,261.1755,260.8217,261.0703,4153.0
2020-06-25 13:30:00,273.06,273.41,272.57,273.23,4403.0,261.166,261.5007,260.6973,261.3286,4403.0
2020-06-25 13:40:00,273.22,273.49,273.14,273.32,2225.0,261.319,261.5772,261.2425,261.4146,2225.0
2020-06-25 13:50:00,273.39,273.89,273.21,273.72,6157.0,261.4816,261.9598,261.3094,261.7972,6157.0
2020-06-25 14:00:00,273.82,274.36,273.46,274.36,8519.0,261.8929,262.4093,261.5485,262.4093,8519.0
2020-06-25 14:10:00,274.28,274.61,273.76,273.83,12381.0,262.3328,262.6485,261.8355,261.9024,12381.0
2020-06-25 14:20:00,273.71,273.84,273.18,273.45,8584.0,261.7877,261.912,261.2807,261.539,8584.0
2020-06-25 14:30:00,273.38,273.39,272.77,273.02,9062.0,261.472,261.4816,260.8886,261.1277,9062.0
2020-06-25 14:40:00,272.93,273.43,272.9,273.32,4238.0,261.0416,261.5199,261.0129,261.4146,4238.0
2020-06-25 14:50:00,273.36,273.75,273.07,273.29,8108.0,261.4529,261.8259,261.1755,261.386,8108.0
2020-06-25 15:00:00,273.24,274.86,273.06,274.38,9190.0,261.3381,262.8876,261.166,262.4285,9190.0
2020-06-25 15:10:00,274.44,274.99,274.23,274.66,7962.0,262.4859,263.0119,262.285,262.6963,7962.0
2020-06-25 15:20:00,274.66,275.65,274.66,275.28,12229.0,262.6963,263.6432,262.6963,263.2893,12229.0
2020-06-25 15:30:00,275.35,275.71,274.68,274.8,15657.0,263.3562,263.7005,262.7154,262.8302,15657.0
2020-06-25 15:40:00,274.87,275.59,274.82,275.05,17523.0,262.8971,263.5858,262.8493,263.0693,17523.0
2020-06-25 15:50:00,275.19,276.47,275.19,276.21,81981.0,263.2032,264.4274,263.2032,264.1788,81981.0
2020-06-26 09:30:00,272.98,275.18,272.59,274.68,18580.0,261.0895,263.1936,260.7164,262.7154,18580.0
2020-06-26 09:40:00,274.13,274.54,273.54,274.24,3157.0,262.1894,262.5815,261.6251,262.2946,3157.0
2020-06-26 09:50:00,274.19,274.74,273.97,274.74,5816.0,262.2468,262.7728,262.0363,262.7728,5816.0
2020-06-26 10:00:00,274.71,275.02,274.05,274.96,6252.0,262.7441,263.0406,262.1128,262.9832,6252.0
2020-06-26 10:10:00,274.97,274.97,273.15,273.43,7926.0,262.9928,262.9928,261.2521,261.5199,7926.0
2020-06-26 10:20:00,273.38,273.38,272.06,272.15,1602.0,261.472,261.472,260.2095,260.2956,1602.0
2020-06-26 10:30:00,272.64,272.83,271.01,271.3,9742.0,260.7643,260.946,259.2053,259.4826,9742.0
2020-06-26 10:40:00,271.46,272.35,271.45,272.04,3305.0,259.6357,260.4869,259.6261,260.1904,3305.0
2020-06-26 10:50:00,271.95,272.82,271.66,272.6,6000.0,260.1043,260.9364,259.827,260.726,6000.0
2020-06-26 11:00:00,272.89,273.59,272.8,273.3,3301.0,261.0034,261.6729,260.9173,261.3955,3301.0
2020-06-26 11:10:00,273.06,273.19,272.06,272.56,4927.0,261.166,261.2903,260.2095,260.6878,4927.0
2020-06-26 11:20:00,272.63,272.88,272.01,272.52,3935.0,260.7547,260.9938,260.1617,260.6495,3935.0
2020-06-26 11:30:00,272.63,272.74,271.93,272.66,4740.0,260.7547,260.8599,260.0852,260.7834,4740.0
2020-06-26 11:40:00,272.53,272.65,271.96,272.61,2500.0,260.6591,260.7738,260.1139,260.7356,2500.0
2020-06-26 11:50:00,272.67,272.83,271.98,272.83,3173.0,260.793,260.946,260.133,260.946,3173.0
2020-06-26 12:00:00,272.46,272.46,271.45,271.6,2819.0,260.5921,260.5921,259.6261,259.7696,2819.0
2020-06-26 12:10:00,271.53,271.53,270.28,270.28,4384.0,259.7026,259.7026,258.5071,258.5071,4384.0
2020-06-26 12:20:00,270.33,271.17,269.98,271.17,3726.0,258.5549,259.3583,258.2201,259.3583,3726.0
2020-06-26 12:30:00,270.99,271.0,270.24,270.87,3781.0,259.1861,259.1957,258.4688,259.0714,3781.0
2020-06-26 12:40:00,270.81,270.81,269.97,270.26,2901.0,259.014,259.014,258.2106,258.4879,2901.0
2020-06-26 12:50:00,270.35,271.23,270.24,271.23,3369.0,258.574,259.4157,258.4688,259.4157,3369.0
2020-06-26 13:00:00,271.2,271.76,271.06,271.76,2000.0,259.387,259.9226,259.2531,259.9226,2000.0
2020-06-26 13:10:00,271.55,271.63,271.31,271.34,2319.0,259.7217,259.7983,259.4922,259.5209,2319.0
2020-06-26 13:20:00,271.43,271.84,271.41,271.74,3118.0,259.607,259.9991,259.5878,259.9035,3118.0
2020-06-26 13:30:00,271.59,272.05,271.43,271.89,4550.0,259.76,260.2,259.607,260.0469,4550.0
2020-06-26 13:40:00,271.9,272.01,271.64,271.96,3300.0,260.0565,260.1617,259.8078,260.1139,3300.0
2020-06-26 13:50:00,271.92,271.92,271.27,271.63,3967.0,260.0756,260.0756,259.4539,259.7983,3967.0
2020-06-26 14:00:00,271.57,272.2,271.21,271.25,8438.0,259.7409,260.3434,259.3966,259.4348,8438.0
2020-06-26 14:10:00,271.44,271.64,270.79,271.25,5629.0,259.6165,259.8078,258.9948,259.4348,5629.0
2020-06-26 14:20:00,271.18,272.02,270.85,271.0,5466.0,259.3679,260.1713,259.0522,259.1957,5466.0
2020-06-26 14:30:00,270.95,270.99,270.29,270.29,4200.0,259.1479,259.1861,258.5166,258.5166,4200.0
2020-06-26 14:40:00,270.47,270.8,269.74,270.05,7071.0,258.6888,259.0044,257.9906,258.2871,7071.0
2020-06-26 14:50:00,270.14,270.42,269.67,270.05,5658.0,258.3732,258.641,257.9236,258.2871,5658.0
2020-06-26 15:00:00,270.07,270.67,270.07,270.37,8100.0,258.3062,258.8801,258.3062,258.5931,8100.0
2020-06-26 15:10:00,270.28,270.57,269.98,270.15,12983.0,258.5071,258.7844,258.2201,258.3827,12983.0
2020-06-26 15:20:00,270.06,270.51,269.79,270.21,16653.0,258.2966,258.727,258.0384,258.4401,16653.0
2020-06-26 15:30:00,270.1,270.21,269.34,269.7,13801.0,258.3349,258.4401,257.608,257.9523,13801.0
2020-06-26 15:40:00,269.63,271.84,269.53,270.86,27299.0,257.8854,259.9991,257.7897,259.0618,27299.0
2020-06-26 15:50:00,270.59,270.78,268.27,269.17,81913.0,258.8036,258.9853,256.5846,257.4454,81913.0
2020-06-29 09:30:00,271.99,271.99,268.25,268.25,9225.0,260.1426,260.1426,256.5655,256.5655,9225.0
2020-06-29 09:40:00,267.81,268.18,265.99,266.06,7082.0,256.1447,256.4985,254.4039,254.4709,7082.0
2020-06-29 09:50:00,266.09,267.36,265.51,267.36,4315.0,254.4996,255.7143,253.9448,255.7143,4315.0
2020-06-29 10:00:00,267.79,268.83,267.62,268.63,3428.0,256.1255,257.1202,255.9629,256.9289,3428.0
2020-06-29 10:10:00,268.48,269.46,268.07,269.46,2246.0,256.7855,257.7228,256.3933,257.7228,2246.0
2020-06-29 10:20:00,269.8,270.03,269.2,269.48,4909.0,258.048,258.268,257.4741,257.7419,4909.0
2020-06-29 10:30:00,269.66,271.05,269.54,270.6,5884.0,257.9141,259.2435,257.7993,258.8131,5884.0
2020-06-29 10:40:00,271.0,271.5,270.56,271.17,5400.0,259.1957,259.6739,258.7749,259.3583,5400.0
2020-06-29 10:50:00,271.31,271.6,270.88,271.06,7831.0,259.4922,259.7696,259.0809,259.2531,7831.0
2020-06-29 11:00:00,270.94,271.07,270.09,270.1,11096.0,259.1383,259.2627,258.3253,258.3349,11096.0
2020-06-29 11:10:00,270.13,270.79,269.93,270.79,4170.0,258.3636,258.9948,258.1723,258.9948,4170.0
2020-06-29 11:20:00,270.88,271.41,270.67,271.17,10360.0,259.0809,259.5878,258.8801,259.3583,10360.0
2020-06-29 11:30:00,271.3,271.34,270.45,270.46,12442.0,259.4826,259.5209,258.6697,258.6792,12442.0
2020-06-29 11:40:00,270.41,270.64,270.16,270.2,5025.0,258.6314,258.8514,258.3923,258.4305,5025.0
2020-06-29 11:50:00,270.47,270.86,270.47,270.56,3580.0,258.6888,259.0618,258.6888,258.7749,3580.0
2020-06-29 12:00:00,270.57,270.81,270.41,270.64,8250.0,258.7844,259.014,258.6314,258.8514,8250.0
2020-06-29 12:10:00,270.71,270.78,270.48,270.75,4768.0,258.9183,258.9853,258.6984,258.9566,4768.0
2020-06-29 12:20:00,270.76,271.0,270.46,270.64,10653.0,258.9662,259.1957,258.6792,258.8514,10653.0
2020-06-29 12:30:00,270.54,270.61,269.94,270.25,20545.0,258.7557,258.8227,258.1819,258.4784,20545.0
2020-06-29 12:40:00,270.03,270.08,269.96,269.99,2666.0,258.268,258.3158,258.201,258.2297,2666.0
2020-06-29 12:50:00,269.9,269.9,269.55,269.67,7543.0,258.1436,258.1436,257.8089,257.9236,7543.0
2020-06-29 13:00:00,269.66,269.92,269.31,269.5,7967.0,257.9141,258.1627,257.5793,257.761,7967.0
2020-06-29 13:10:00,269.54,269.86,269.49,269.49,2641.0,257.7993,258.1054,257.7515,257.7515,2641.0
2020-06-29 13:20:00,269.45,269.84,269.45,269.79,2272.0,257.7132,258.0862,257.7132,258.0384,2272.0
2020-06-29 13:30:00,269.78,270.29,269.41,270.22,4280.0,258.0288,258.5166,257.675,258.4497,4280.0
2020-06-29 13:40:00,270.3,270.3,269.76,270.0,6912.0,258.5262,258.5262,258.0097,258.2393,6912.0
2020-06-29 13:50:00,269.92,269.92,269.23,269.36,3400.0,258.1627,258.1627,257.5028,257.6271,3400.0
2020-06-29 14:00:00,269.47,269.51,268.82,268.94,4211.0,257.7323,257.7706,257.1107,257.2254,4211.0
2020-06-29 14:10:00,269.12,269.14,268.32,268.45,13949.0,257.3976,257.4167,256.6324,256.7568,13949.0
2020-06-29 14:20:00,268.32,268.48,268.19,268.22,4569.0,256.6324,256.7855,256.5081,256.5368,4569.0
2020-06-29 14:30:00,268.27,268.36,268.02,268.25,2500.0,256.5846,256.6707,256.3455,256.5655,2500.0
2020-06-29 14:40:00,268.21,268.55,267.79,267.79,2513.0,256.5272,256.8524,256.1255,256.1255,2513.0
2020-06-29 14:50:00,267.84,268.32,267.71,268.13,2711.0,256.1733,256.6324,256.049,256.4507,2711.0
2020-06-29 15:00:00,268.2,268.33,267.3,267.59,4937.0,256.5177,256.642,255.6569,255.9342,4937.0
2020-06-29 15:10:00,267.56,267.82,267.44,267.75,4614.0,255.9055,256.1542,255.7908,256.0873,4614.0
2020-06-29 15:20:00,267.88,268.1,266.7,267.0,15536.0,256.2116,256.422,255.083,255.3699,15536.0
2020-06-29 15:30:00,267.48,267.92,267.23,267.59,16376.0,255.829,256.2499,255.5899,255.9342,16376.0
2020-06-29 15:40:00,267.57,267.66,266.99,266.99,14123.0,255.9151,256.0012,255.3604,255.3604,14123.0
2020-06-29 15:50:00,267.26,269.16,267.16,269.11,100237.0,255.6186,257.4358,255.523,257.388,100237.0
2020-06-30 09:30:00,269.38,270.38,268.6,269.96,20563.0,257.6463,258.6027,256.9002,258.201,20563.0
2020-06-30 09:40:00,269.74,269.95,268.69,268.69,16231.0,257.9906,258.1914,256.9863,256.9863,16231.0
2020-06-30 09:50:00,268.94,269.53,268.76,269.12,11850.0,257.2254,257.7897,257.0533,257.3976,11850.0
2020-06-30 10:00:00,269.08,269.23,268.42,268.84,24988.0,257.3593,257.5028,256.7281,257.1298,24988.0
2020-06-30 10:10:00,268.86,269.15,268.28,268.97,33232.0,257.1489,257.4263,256.5942,257.2541,33232.0
2020-06-30 10:20:00,269.0,269.12,268.43,268.82,26296.0,257.2828,257.3976,256.7376,257.1107,26296.0
2020-06-30 10:30:00,268.91,269.34,268.76,269.18,13879.0,257.1967,257.608,257.0533,257.455,13879.0
2020-06-30 10:40:00,269.19,270.28,269.19,270.16,7423.0,257.4645,258.5071,257.4645,258.3923,7423.0
2020-06-30 10:50:00,270.28,271.6,270.28,271.6,12466.0,258.5071,259.7696,258.5071,259.7696,12466.0
2020-06-30 11:00:00,271.43,271.5,270.64,270.85,17826.0,259.607,259.6739,258.8514,259.0522,17826.0
2020-06-30 11:10:00,270.86,271.37,270.72,271.25,14417.0,259.0618,259.5496,258.9279,259.4348,14417.0
2020-06-30 11:20:00,271.19,271.41,270.71,270.8,10805.0,259.3774,259.5878,258.9183,259.0044,10805.0
2020-06-30 11:30:00,270.77,271.3,270.73,271.2,5364.0,258.9757,259.4826,258.9375,259.387,5364.0
2020-06-30 11:40:00,271.2,271.79,271.02,271.72,6902.0,259.387,259.9513,259.2148,259.8843,6902.0
2020-06-30 11:50:00,271.84,272.28,271.7,272.2,5452.0,259.9991,260.4199,259.8652,260.3434,5452.0
2020-06-30 12:00:00,272.28,272.66,272.17,272.66,6753.0,260.4199,260.7834,260.3147,260.7834,6753.0
2020-06-30 12:10:00,272.67,273.31,272.66,273.23,7723.0,260.793,261.4051,260.7834,261.3286,7723.0
2020-06-30 12:20:00,273.18,273.21,272.42,272.5,7086.0,261.2807,261.3094,260.5538,260.6304,7086.0
2020-06-30 12:30:00,272.47,272.7,272.1,272.23,10706.0,260.6017,260.8217,260.2478,260.3721,10706.0
2020-06-30 12:40:00,272.16,272.22,271.52,271.91,5330.0,260.3052,260.3626,259.6931,260.0661,5330.0
2020-06-30 12:50:00,272.01,272.32,271.94,272.22,11403.0,260.1617,260.4582,260.0948,260.3626,11403.0
2020-06-30 13:00:00,272.22,272.47,271.63,271.64,8100.0,260.3626,260.6017,259.7983,259.8078,8100.0
2020-06-30 13:10:00,271.71,271.71,270.93,271.19,4646.0,259.8748,259.8748,259.1288,259.3774,4646.0
2020-06-30 13:20:00,271.37,271.51,271.11,271.51,3711.0,259.5496,259.6835,259.3009,259.6835,3711.0
2020-06-30 13:30:00,271.54,271.63,271.17,271.53,5628.0,259.7122,259.7983,259.3583,259.7026,5628.0
2020-06-30 13:40:00,271.66,272.44,271.59,272.44,13710.0,259.827,260.573,259.76,260.573,13710.0
2020-06-30 13:50:00,272.34,272.63,272.14,272.29,6437.0,260.4773,260.7547,260.286,260.4295,6437.0
2020-06-30 14:00:00,272.25,272.44,271.88,272.12,7851.0,260.3913,260.573,260.0374,260.2669,7851.0
2020-06-30 14:10:00,272.19,272.19,271.88,272.12,9023.0,260.3339,260.3339,260.0374,260.2669,9023.0
2020-06-30 14:20:00,272.13,272.73,271.92,272.59,7694.0,260.2765,260.8503,260.0756,260.7164,7694.0
2020-06-30 14:30:00,272.59,273.0,272.35,273.0,7311.0,260.7164,261.1086,260.4869,261.1086,7311.0
2020-06-30 14:40:00,273.07,273.24,272.66,272.66,7616.0,261.1755,261.3381,260.7834,260.7834,7616.0
2020-06-30 14:50:00,272.74,272.95,272.54,272.93,9674.0,260.8599,261.0608,260.6686,261.0416,9674.0
2020-06-30 15:00:00,273.14,273.14,272.1,272.11,10257.0,261.2425,261.2425,260.2478,260.2574,10257.0
2020-06-30 15:10:00,272.19,272.43,271.99,272.05,8600.0,260.3339,260.5634,260.1426,260.2,8600.0
2020-06-30 15:20:00,272.05,272.63,272.01,272.47,13068.0,260.2,260.7547,260.1617,260.6017,13068.0
2020-06-30 15:30:00,272.47,273.44,272.13,273.27,36195.0,260.6017,261.5294,260.2765,261.3668,36195.0
2020-06-30 15:40:00,273.27,274.22,273.27,273.99,37423.0,261.3668,262.2754,261.3668,262.0555,37423.0
2020-06-30 15:50:00,274.03,275.51,274.03,274.72,89234.0,262.0937,263.5093,262.0937,262.7537,89234.0
2020-07-01 09:30:00,274.63,277.38,273.97,276.24,28034.0,262.6676,265.2978,262.0363,264.2075,28034.0
2020-07-01 09:40:00,276.54,277.17,275.16,275.28,10131.0,264.4944,265.0969,263.1745,263.2893,10131.0
2020-07-01 09:50:00,275.29,275.82,274.38,275.51,12755.0,263.2988,263.8058,262.4285,263.5093,12755.0
2020-07-01 10:00:00,275.85,276.41,275.59,275.85,4504.0,263.8344,264.3701,263.5858,263.8344,4504.0
2020-07-01 10:10:00,275.76,275.99,275.09,275.71,2844.0,263.7484,263.9683,263.1075,263.7005,2844.0
2020-07-01 10:20:00,275.74,277.55,275.73,277.47,7682.0,263.7292,265.4604,263.7197,265.3839,7682.0
2020-07-01 10:30:00,277.47,278.68,277.2,278.65,11942.0,265.3839,266.5412,265.1256,266.5125,11942.0
2020-07-01 10:40:00,278.75,279.26,277.67,277.67,9407.0,266.6081,267.0959,265.5752,265.5752,9407.0
2020-07-01 10:50:00,277.74,277.81,277.21,277.43,4645.0,265.6421,265.7091,265.1352,265.3456,4645.0
2020-07-01 11:00:00,277.49,277.53,276.5,277.14,3100.0,265.403,265.4413,264.4561,265.0683,3100.0
2020-07-01 11:10:00,277.36,277.7,276.83,277.03,5685.0,265.2787,265.6039,264.7718,264.963,5685.0
2020-07-01 11:20:00,276.83,276.83,275.76,275.76,5010.0,264.7718,264.7718,263.7484,263.7484,5010.0
2020-07-01 11:30:00,275.69,276.0,275.45,276.0,2288.0,263.6814,263.9779,263.4519,263.9779,2288.0
2020-07-01 11:40:00,276.02,277.32,275.91,277.22,3533.0,263.997,265.2404,263.8918,265.1448,3533.0
2020-07-01 11:50:00,277.17,277.81,277.17,277.32,8168.0,265.0969,265.7091,265.0969,265.2404,8168.0
2020-07-01 12:00:00,277.26,277.97,277.25,277.97,2100.0,265.183,265.8621,265.1735,265.8621,2100.0
2020-07-01 12:10:00,277.96,278.12,277.77,277.94,4609.0,265.8525,266.0056,265.6708,265.8334,4609.0
2020-07-01 12:20:00,277.81,278.79,277.8,278.66,3397.0,265.7091,266.6464,265.6995,266.522,3397.0
2020-07-01 12:30:00,278.66,279.11,278.6,278.96,3536.0,266.522,266.9524,266.4647,266.809,3536.0
2020-07-01 12:40:00,278.91,279.43,278.75,279.15,5364.0,266.7612,267.2585,266.6081,266.9907,5364.0
2020-07-01 12:50:00,278.89,279.42,278.89,279.02,2600.0,266.742,267.2489,266.742,266.8664,2600.0
2020-07-01 13:00:00,279.18,279.21,278.79,278.79,2504.0,267.0194,267.0481,266.6464,266.6464,2504.0
2020-07-01 13:10:00,278.59,279.31,278.59,279.23,4200.0,266.4551,267.1437,266.4551,267.0672,4200.0
2020-07-01 13:20:00,279.23,279.41,278.94,279.07,3300.0,267.0672,267.2394,266.7898,266.9142,3300.0
2020-07-01 13:30:00,279.12,279.42,279.02,279.42,2300.0,266.962,267.2489,266.8664,267.2489,2300.0
2020-07-01 13:40:00,279.54,279.54,278.7,278.97,3500.0,267.3637,267.3637,266.5603,266.8185,3500.0
2020-07-01 13:50:00,278.82,278.98,278.56,278.56,3820.0,266.6751,266.8281,266.4264,266.4264,3820.0
2020-07-01 14:00:00,278.66,279.09,278.49,278.58,5087.0,266.522,266.9333,266.3595,266.4455,5087.0
2020-07-01 14:10:00,278.63,278.72,277.78,277.78,3425.0,266.4934,266.5794,265.6804,265.6804,3425.0
2020-07-01 14:20:00,277.89,278.15,277.87,277.87,2900.0,265.7856,266.0343,265.7665,265.7665,2900.0
2020-07-01 14:30:00,277.98,278.55,277.75,277.95,8088.0,265.8717,266.4168,265.6517,265.843,8088.0
2020-07-01 14:40:00,277.91,278.35,277.9,278.3,3871.0,265.8047,266.2255,265.7952,266.1777,3871.0
2020-07-01 14:50:00,278.3,279.09,278.27,278.9,5053.0,266.1777,266.9333,266.149,266.7516,5053.0
2020-07-01 15:00:00,278.84,279.52,278.77,279.52,2629.0,266.6942,267.3446,266.6273,267.3446,2629.0
2020-07-01 15:10:00,279.35,279.49,278.92,279.49,3138.0,267.182,267.3159,266.7707,267.3159,3138.0
2020-07-01 15:20:00,279.43,279.94,279.43,279.94,6622.0,267.2585,267.7463,267.2585,267.7463,6622.0
2020-07-01 15:30:00,279.96,280.13,279.48,279.72,9558.0,267.7654,267.928,267.3063,267.5359,9558.0
2020-07-01 15:40:00,279.74,280.11,279.65,279.88,13615.0,267.555,267.9089,267.4689,267.6889,13615.0
2020-07-01 15:50:00,279.83,279.84,278.39,278.39,37777.0,267.6411,267.6506,266.2638,266.2638,37777.0
2020-07-02 09:30:00,282.85,284.21,281.78,281.78,25033.0,270.5295,271.8303,269.5061,269.5061,25033.0
2020-07-02 09:40:00,282.12,283.02,282.11,282.46,9505.0,269.8313,270.6921,269.8218,270.1565,9505.0
2020-07-02 09:50:00,282.24,283.77,281.95,283.73,14952.0,269.9461,271.4095,269.6687,271.3712,14952.0
2020-07-02 10:00:00,284.0,284.11,283.05,283.05,6207.0,271.6294,271.7347,270.7208,270.7208,6207.0
2020-07-02 10:10:00,283.22,283.22,282.45,282.54,3256.0,270.8834,270.8834,270.147,270.233,3256.0
2020-07-02 10:20:00,282.25,282.3,280.87,280.94,4514.0,269.9557,270.0035,268.6358,268.7027,4514.0
2020-07-02 10:30:00,280.88,281.24,280.45,280.72,3719.0,268.6453,268.9897,268.2341,268.4923,3719.0
2020-07-02 10:40:00,280.63,281.71,280.55,280.85,4212.0,268.4062,269.4392,268.3297,268.6167,4212.0
2020-07-02 10:50:00,280.81,280.82,279.99,280.21,4595.0,268.5784,268.588,267.7941,268.0045,4595.0
2020-07-02 11:00:00,280.28,280.37,279.79,279.92,3873.0,268.0715,268.1576,267.6028,267.7272,3873.0
2020-07-02 11:10:00,280.0,280.0,279.39,279.91,4800.0,267.8037,267.8037,267.2202,267.7176,4800.0
2020-07-02 11:20:00,279.88,280.51,279.84,279.96,3739.0,267.6889,268.2915,267.6506,267.7654,3739.0
2020-07-02 11:30:00,280.09,280.91,280.08,280.91,2111.0,267.8898,268.674,267.8802,268.674,2111.0
2020-07-02 11:40:00,280.71,280.91,280.48,280.91,4086.0,268.4828,268.674,268.2628,268.674,4086.0
2020-07-02 11:50:00,280.74,280.9,280.47,280.61,1600.0,268.5114,268.6645,268.2532,268.3871,1600.0
2020-07-02 12:00:00,280.7,280.76,279.98,280.18,4100.0,268.4732,268.5306,267.7845,267.9758,4100.0
2020-07-02 12:10:00,280.12,280.36,279.93,280.19,2100.0,267.9185,268.148,267.7367,267.9854,2100.0
2020-07-02 12:20:00,280.24,280.53,279.85,280.44,4487.0,268.0332,268.3106,267.6602,268.2245,4487.0
2020-07-02 12:30:00,280.44,280.44,280.02,280.44,11994.0,268.2245,268.2245,267.8228,268.2245,11994.0
2020-07-02 12:40:00,280.36,280.5,280.28,280.3,1768.0,268.148,268.2819,268.0715,268.0906,1768.0
2020-07-02 12:50:00,280.41,280.9,280.27,280.89,13851.0,268.1958,268.6645,268.0619,268.6549,13851.0
2020-07-02 13:00:00,280.83,280.95,280.65,280.65,2500.0,268.5975,268.7123,268.4254,268.4254,2500.0
2020-07-02 13:10:00,280.65,280.65,280.35,280.35,1585.0,268.4254,268.4254,268.1384,268.1384,1585.0
2020-07-02 13:20:00,280.27,280.43,280.22,280.28,2500.0,268.0619,268.2149,268.0141,268.0715,2500.0
2020-07-02 13:30:00,280.22,280.32,280.08,280.08,2409.0,268.0141,268.1097,267.8802,267.8802,2409.0
2020-07-02 13:40:00,280.22,280.87,280.13,280.87,2332.0,268.0141,268.6358,267.928,268.6358,2332.0
2020-07-02 13:50:00,280.76,281.0,280.31,280.31,2920.0,268.5306,268.7601,268.1002,268.1002,2920.0
2020-07-02 14:00:00,280.38,280.53,280.03,280.14,2250.0,268.1671,268.3106,267.8324,267.9376,2250.0
2020-07-02 14:10:00,280.07,280.21,279.95,280.21,2713.0,267.8706,268.0045,267.7559,268.0045,2713.0
2020-07-02 14:20:00,279.96,280.56,279.95,280.47,1801.0,267.7654,268.3393,267.7559,268.2532,1801.0
2020-07-02 14:30:00,280.57,280.8,280.57,280.69,1939.0,268.3488,268.5688,268.3488,268.4636,1939.0
2020-07-02 14:40:00,280.59,280.82,280.51,280.81,2616.0,268.368,268.588,268.2915,268.5784,2616.0
2020-07-02 14:50:00,280.74,280.74,280.19,280.33,2170.0,268.5114,268.5114,267.9854,268.1193,2170.0
2020-07-02 15:00:00,280.35,280.52,279.83,279.83,2470.0,268.1384,268.301,267.6411,267.6411,2470.0
2020-07-02 15:10:00,279.94,279.94,279.49,279.6,3945.0,267.7463,267.7463,267.3159,267.4211,3945.0
2020-07-02 15:20:00,279.51,279.78,279.4,279.4,2383.0,267.335,267.5933,267.2298,267.2298,2383.0
2020-07-02 15:30:00,279.39,279.51,279.17,279.35,3900.0,267.2202,267.335,267.0098,267.182,3900.0
2020-07-02 15:40:00,279.16,279.22,278.63,278.9,9159.0,267.0003,267.0577,266.4934,266.7516,9159.0
2020-07-02 15:50:00,278.88,278.98,277.82,277.99,73232.0,266.7325,266.8281,265.7186,265.8812,73232.0
2020-07-06 09:30:00,282.2,284.37,282.07,283.44,38607.0,269.9078,271.9833,269.7835,271.0938,38607.0
2020-07-06 09:40:00,283.43,283.96,282.69,283.56,14040.0,271.0843,271.5912,270.3765,271.2086,14040.0
2020-07-06 09:50:00,283.26,284.62,282.91,284.6,23896.0,270.9217,272.2224,270.5869,272.2033,23896.0
2020-07-06 10:00:00,284.77,285.46,284.26,285.09,23908.0,272.3659,273.0258,271.8781,272.672,23908.0
2020-07-06 10:10:00,285.17,286.22,284.85,286.09,23620.0,272.7485,273.7527,272.4424,273.6284,23620.0
2020-07-06 10:20:00,286.09,286.13,285.19,285.56,9300.0,273.6284,273.6667,272.7676,273.1215,9300.0
2020-07-06 10:30:00,285.26,285.64,284.89,285.11,5117.0,272.8346,273.198,272.4807,272.6911,5117.0
2020-07-06 10:40:00,285.12,285.35,284.93,285.24,4328.0,272.7007,272.9206,272.5189,272.8154,4328.0
2020-07-06 10:50:00,285.29,286.49,285.28,286.46,7242.0,272.8633,274.011,272.8537,273.9823,7242.0
2020-07-06 11:00:00,286.35,286.84,286.16,286.27,6795.0,273.8771,274.3457,273.6954,273.8006,6795.0
2020-07-06 11:10:00,286.32,287.04,286.32,287.0,9121.0,273.8484,274.537,273.8484,274.4988,9121.0
2020-07-06 11:20:00,287.06,287.31,286.67,287.1,7099.0,274.5562,274.7953,274.1831,274.5944,7099.0
2020-07-06 11:30:00,286.95,287.2,286.8,286.8,9465.0,274.4509,274.6901,274.3075,274.3075,9465.0
2020-07-06 11:40:00,286.7,287.13,286.3,287.09,8065.0,274.2118,274.6231,273.8293,274.5848,8065.0
2020-07-06 11:50:00,286.92,287.3,286.78,286.88,12385.0,274.4223,274.7857,274.2884,274.384,12385.0
2020-07-06 12:00:00,286.86,287.12,286.03,286.03,6160.0,274.3649,274.6135,273.571,273.571,6160.0
2020-07-06 12:10:00,286.16,286.16,284.98,284.98,4421.0,273.6954,273.6954,272.5668,272.5668,4421.0
2020-07-06 12:20:00,284.94,284.94,284.52,284.82,8555.0,272.5285,272.5285,272.1268,272.4137,8555.0
2020-07-06 12:30:00,284.8,285.46,284.8,285.46,4332.0,272.3946,273.0258,272.3946,273.0258,4332.0
2020-07-06 12:40:00,285.65,286.16,285.56,285.79,5219.0,273.2076,273.6954,273.1215,273.3415,5219.0
2020-07-06 12:50:00,285.81,286.61,285.47,286.51,15365.0,273.3606,274.1258,273.0354,274.0301,15365.0
2020-07-06 13:00:00,286.63,287.1,286.49,286.93,14162.0,274.1449,274.5944,274.011,274.4318,14162.0
2020-07-06 13:10:00,287.03,287.03,286.01,286.01,24485.0,274.5275,274.5275,273.5519,273.5519,24485.0
2020-07-06 13:20:00,286.13,286.52,285.94,286.3,8317.0,273.6667,274.0397,273.4849,273.8293,8317.0
2020-07-06 13:30:00,286.32,286.4,285.45,285.45,4548.0,273.8484,273.9249,273.0163,273.0163,4548.0
2020-07-06 13:40:00,285.31,285.69,285.21,285.23,4353.0,272.8824,273.2458,272.7867,272.8059,4353.0
2020-07-06 13:50:00,285.1,285.1,284.41,284.58,3112.0,272.6815,272.6815,272.0216,272.1842,3112.0
2020-07-06 14:00:00,284.67,284.86,283.96,283.96,10257.0,272.2703,272.452,271.5912,271.5912,10257.0
2020-07-06 14:10:00,283.85,283.95,283.49,283.77,4641.0,271.486,271.5816,271.1417,271.4095,4641.0
2020-07-06 14:20:00,283.68,283.83,283.48,283.62,3046.0,271.3234,271.4668,271.1321,271.266,3046.0
2020-07-06 14:30:00,283.72,284.16,283.72,283.98,2417.0,271.3616,271.7825,271.3616,271.6103,2417.0
2020-07-06 14:40:00,284.04,284.15,283.7,283.7,3550.0,271.6677,271.7729,271.3425,271.3425,3550.0
2020-07-06 14:50:00,283.52,283.6,283.24,283.42,6555.0,271.1704,271.2469,270.9025,271.0747,6555.0
2020-07-06 15:00:00,283.34,283.61,283.12,283.28,5884.0,270.9982,271.2564,270.7878,270.9408,5884.0
2020-07-06 15:10:00,283.32,283.85,283.32,283.48,3614.0,270.9791,271.486,270.9791,271.1321,3614.0
2020-07-06 15:20:00,283.56,283.78,283.47,283.63,3800.0,271.2086,271.419,271.1225,271.2756,3800.0
2020-07-06 15:30:00,283.68,283.94,283.27,283.58,4460.0,271.3234,271.5721,270.9312,271.2277,4460.0
2020-07-06 15:40:00,283.69,284.5,283.46,284.5,7552.0,271.3329,272.1077,271.113,272.1077,7552.0
2020-07-06 15:50:00,284.7,284.75,283.57,283.66,46447.0,272.299,272.3468,271.2182,271.3043,46447.0
2020-07-07 09:30:00,281.97,282.59,280.34,280.83,14210.0,269.6879,270.2809,268.1289,268.5975,14210.0
2020-07-07 09:40:00,280.74,281.83,280.53,281.3,3210.0,268.5114,269.554,268.3106,269.0471,3210.0
2020-07-07 09:50:00,281.24,283.18,280.96,282.88,8789.0,268.9897,270.8452,268.7219,270.5582,8789.0
2020-07-07 10:00:00,282.85,283.82,282.44,283.49,14173.0,270.5295,271.4573,270.1374,271.1417,14173.0
2020-07-07 10:10:00,283.45,284.2,283.22,284.19,8506.0,271.1034,271.8207,270.8834,271.8112,8506.0
2020-07-07 10:20:00,283.93,284.1,283.43,284.01,4263.0,271.5625,271.7251,271.0843,271.639,4263.0
2020-07-07 10:30:00,284.06,285.5,284.06,285.14,9511.0,271.6868,273.0641,271.6868,272.7198,9511.0
2020-07-07 10:40:00,285.11,285.48,284.93,285.27,3084.0,272.6911,273.045,272.5189,272.8441,3084.0
2020-07-07 10:50:00,285.88,286.7,285.88,286.4,6904.0,273.4276,274.2118,273.4276,273.9249,6904.0
2020-07-07 11:00:00,286.37,286.76,286.13,286.74,4500.0,273.8962,274.2692,273.6667,274.2501,4500.0
2020-07-07 11:10:00,286.59,287.3,286.57,287.26,4556.0,274.1066,274.7857,274.0875,274.7474,4556.0
2020-07-07 11:20:00,287.37,287.99,287.36,287.84,8610.0,274.8527,275.4456,274.8431,275.3022,8610.0
2020-07-07 11:30:00,287.88,287.88,287.08,287.08,3593.0,275.3404,275.3404,274.5753,274.5753,3593.0
2020-07-07 11:40:00,287.15,287.75,287.01,287.75,6136.0,274.6422,275.2161,274.5083,275.2161,6136.0
2020-07-07 11:50:00,287.75,287.96,287.24,287.31,3670.0,275.2161,275.417,274.7283,274.7953,3670.0
2020-07-07 12:00:00,287.63,287.71,286.99,287.0,7905.0,275.1013,275.1778,274.4892,274.4988,7905.0
2020-07-07 12:10:00,287.01,287.66,286.85,287.43,9613.0,274.5083,275.13,274.3553,274.91,9613.0
2020-07-07 12:20:00,287.49,287.55,286.85,286.99,4580.0,274.9674,275.0248,274.3553,274.4892,4580.0
2020-07-07 12:30:00,286.89,287.03,286.77,286.78,3201.0,274.3936,274.5275,274.2788,274.2884,3201.0
2020-07-07 12:40:00,286.85,287.03,286.4,287.0,2990.0,274.3553,274.5275,273.9249,274.4988,2990.0
2020-07-07 12:50:00,287.0,287.26,286.78,286.88,4802.0,274.4988,274.7474,274.2884,274.384,4802.0
2020-07-07 13:00:00,286.86,287.01,286.13,286.13,3808.0,274.3649,274.5083,273.6667,273.6667,3808.0
2020-07-07 13:10:00,286.14,286.18,285.84,286.1,4312.0,273.6762,273.7145,273.3893,273.638,4312.0
2020-07-07 13:20:00,285.97,286.28,285.92,286.21,3800.0,273.5136,273.8101,273.4658,273.7432,3800.0
2020-07-07 13:30:00,286.23,286.33,286.06,286.17,3191.0,273.7623,273.858,273.5997,273.7049,3191.0
2020-07-07 13:40:00,286.14,286.18,285.75,285.75,4323.0,273.6762,273.7145,273.3032,273.3032,4323.0
2020-07-07 13:50:00,285.72,285.8,285.38,285.53,5129.0,273.2745,273.351,272.9493,273.0928,5129.0
2020-07-07 14:00:00,285.46,286.15,285.36,286.15,9589.0,273.0258,273.6858,272.9302,273.6858,9589.0
2020-07-07 14:10:00,286.11,286.64,286.11,286.3,4501.0,273.6475,274.1545,273.6475,273.8293,4501.0
2020-07-07 14:20:00,286.39,286.62,286.3,286.34,6425.0,273.9153,274.1353,273.8293,273.8675,6425.0
2020-07-07 14:30:00,286.32,286.32,285.67,285.73,4500.0,273.8484,273.8484,273.2267,273.2841,4500.0
2020-07-07 14:40:00,285.79,285.97,285.7,285.85,5842.0,273.3415,273.5136,273.2554,273.3989,5842.0
2020-07-07 14:50:00,285.88,286.61,285.67,286.61,27799.0,273.4276,274.1258,273.2267,274.1258,27799.0
2020-07-07 15:00:00,286.47,286.47,285.51,285.53,9012.0,273.9919,273.9919,273.0737,273.0928,9012.0
2020-07-07 15:10:00,285.59,285.95,285.32,285.43,13760.0,273.1502,273.4945,272.8919,272.9972,13760.0
2020-07-07 15:20:00,285.5,285.63,284.88,285.02,11394.0,273.0641,273.1884,272.4711,272.605,11394.0
2020-07-07 15:30:00,285.1,285.18,284.75,285.0,27200.0,272.6815,272.758,272.3468,272.5859,27200.0
2020-07-07 15:40:00,285.03,285.41,284.89,285.41,18738.0,272.6146,272.978,272.4807,272.978,18738.0
2020-07-07 15:50:00,285.46,285.68,284.66,285.39,86358.0,273.0258,273.2363,272.2607,272.9589,86358.0
2020-07-08 09:30:00,287.24,293.21,287.24,293.12,37324.0,274.7283,280.4383,274.7283,280.3522,37324.0
2020-07-08 09:40:00,293.46,293.55,292.32,293.55,12574.0,280.6774,280.7635,279.587,280.7635,12574.0
2020-07-08 09:50:00,293.53,293.88,292.93,293.32,6948.0,280.7443,281.0791,280.1705,280.5435,6948.0
2020-07-08 10:00:00,293.59,293.6,292.54,293.12,8427.0,280.8017,280.8113,279.7975,280.3522,8427.0
2020-07-08 10:10:00,293.12,293.43,292.44,292.53,6392.0,280.3522,280.6487,279.7018,279.7879,6392.0
2020-07-08 10:20:00,292.44,293.41,292.24,293.25,7765.0,279.7018,280.6296,279.5105,280.4765,7765.0
2020-07-08 10:30:00,293.03,293.29,292.75,292.97,4747.0,280.2661,280.5148,279.9983,280.2087,4747.0
2020-07-08 10:40:00,292.96,292.96,292.1,292.72,5508.0,280.1992,280.1992,279.3766,279.9696,5508.0
2020-07-08 10:50:00,292.66,292.86,292.01,292.04,10856.0,279.9122,280.1035,279.2905,279.3192,10856.0
2020-07-08 11:00:00,292.01,292.41,290.58,290.62,19511.0,279.2905,279.6731,277.9228,277.9611,19511.0
2020-07-08 11:10:00,290.51,291.07,290.2,290.69,10544.0,277.8559,278.3915,277.5594,278.028,10544.0
2020-07-08 11:20:00,290.44,290.71,289.61,290.69,5395.0,277.7889,278.0472,276.9951,278.028,5395.0
2020-07-08 11:30:00,290.76,292.17,290.61,292.07,7716.0,278.095,279.4436,277.9515,279.3479,7716.0
2020-07-08 11:40:00,292.06,292.66,291.97,292.51,8020.0,279.3384,279.9122,279.2523,279.7688,8020.0
2020-07-08 11:50:00,292.42,292.76,292.19,292.71,4982.0,279.6827,280.0079,279.4627,279.9601,4982.0
2020-07-08 12:00:00,292.77,292.91,292.57,292.57,5021.0,280.0174,280.1513,279.8262,279.8262,5021.0
2020-07-08 12:10:00,292.66,293.17,292.45,292.86,5840.0,279.9122,280.4,279.7114,280.1035,5840.0
2020-07-08 12:20:00,292.98,293.41,292.87,293.07,5829.0,280.2183,280.6296,280.1131,280.3044,5829.0
2020-07-08 12:30:00,293.09,293.09,292.87,293.02,3650.0,280.3235,280.3235,280.1131,280.2565,3650.0
2020-07-08 12:40:00,293.04,293.04,292.4,292.4,4001.0,280.2757,280.2757,279.6636,279.6636,4001.0
2020-07-08 12:50:00,292.46,292.83,292.21,292.83,3875.0,279.7209,280.0748,279.4818,280.0748,3875.0
2020-07-08 13:00:00,292.82,293.06,292.74,292.81,6976.0,280.0653,280.2948,279.9887,280.0557,6976.0
2020-07-08 13:10:00,292.62,292.62,292.27,292.28,2217.0,279.874,279.874,279.5392,279.5488,2217.0
2020-07-08 13:20:00,292.16,292.24,291.05,291.42,4634.0,279.434,279.5105,278.3724,278.7262,4634.0
2020-07-08 13:30:00,291.41,291.69,291.24,291.55,3118.0,278.7167,278.9845,278.5541,278.8506,3118.0
2020-07-08 13:40:00,291.52,291.52,290.84,291.2,3943.0,278.8219,278.8219,278.1715,278.5158,3943.0
2020-07-08 13:50:00,291.25,291.4,290.57,290.65,3467.0,278.5636,278.7071,277.9133,277.9898,3467.0
2020-07-08 14:00:00,290.74,291.09,290.45,290.66,3595.0,278.0759,278.4106,277.7985,277.9993,3595.0
2020-07-08 14:10:00,290.57,291.01,290.47,291.01,3052.0,277.9133,278.3341,277.8176,278.3341,3052.0
2020-07-08 14:20:00,291.01,291.6,290.89,291.25,4147.0,278.3341,278.8984,278.2193,278.5636,4147.0
2020-07-08 14:30:00,291.23,291.37,290.99,291.12,2800.0,278.5445,278.6784,278.315,278.4393,2800.0
2020-07-08 14:40:00,291.13,291.13,290.61,290.8,5202.0,278.4489,278.4489,277.9515,278.1332,5202.0
2020-07-08 14:50:00,290.82,291.47,290.61,291.47,4775.0,278.1524,278.7741,277.9515,278.7741,4775.0
2020-07-08 15:00:00,291.47,292.24,291.25,292.24,6608.0,278.7741,279.5105,278.5636,279.5105,6608.0
2020-07-08 15:10:00,292.42,292.66,292.37,292.5,8132.0,279.6827,279.9122,279.6349,279.7592,8132.0
2020-07-08 15:20:00,292.55,292.95,292.45,292.72,7304.0,279.807,280.1896,279.7114,279.9696,7304.0
2020-07-08 15:30:00,292.59,293.13,292.37,292.6,21211.0,279.8453,280.3618,279.6349,279.8548,21211.0
2020-07-08 15:40:00,292.56,293.21,292.54,292.8,25484.0,279.8166,280.4383,279.7975,280.0461,25484.0
2020-07-08 15:50:00,292.9,294.39,292.69,294.24,60118.0,280.1418,281.5669,279.9409,281.4234,60118.0
2020-07-09 09:30:00,294.83,296.66,293.58,293.58,21165.0,281.9877,283.738,280.7922,280.7922,21165.0
2020-07-09 09:40:00,294.04,294.11,292.71,294.11,5759.0,281.2321,281.2991,279.9601,281.2991,5759.0
2020-07-09 09:50:00,294.16,295.26,293.68,295.26,14176.0,281.3469,282.399,280.8878,282.399,14176.0
2020-07-09 10:00:00,295.41,295.54,294.54,294.74,17270.0,282.5424,282.6668,281.7103,281.9016,17270.0
2020-07-09 10:10:00,294.96,295.31,293.93,293.93,12131.0,282.112,282.4468,281.1269,281.1269,12131.0
2020-07-09 10:20:00,294.07,294.91,293.54,294.66,7506.0,281.2608,282.0642,280.7539,281.8251,7506.0
2020-07-09 10:30:00,294.61,295.62,294.46,294.71,7251.0,281.7773,282.7433,281.6338,281.8729,7251.0
2020-07-09 10:40:00,294.57,294.59,293.18,293.79,10813.0,281.739,281.7582,280.4096,280.993,10813.0
2020-07-09 10:50:00,294.03,294.27,292.8,292.8,12961.0,281.2226,281.4521,280.0461,280.0461,12961.0
2020-07-09 11:00:00,292.8,293.27,292.07,293.18,12405.0,280.0461,280.4957,279.3479,280.4096,12405.0
2020-07-09 11:10:00,293.17,293.17,291.1,291.1,6862.0,280.4,280.4,278.4202,278.4202,6862.0
2020-07-09 11:20:00,291.19,291.66,290.34,291.12,6064.0,278.5063,278.9558,277.6933,278.4393,6064.0
2020-07-09 11:30:00,291.43,292.08,290.9,291.46,4066.0,278.7358,279.3575,278.2289,278.7645,4066.0
2020-07-09 11:40:00,291.54,291.54,290.41,291.3,3400.0,278.841,278.841,277.7602,278.6115,3400.0
2020-07-09 11:50:00,291.44,291.79,290.75,291.79,1300.0,278.7454,279.0801,278.0854,279.0801,1300.0
2020-07-09 12:00:00,291.95,292.58,291.73,292.29,3400.0,279.2332,279.8357,279.0227,279.5583,3400.0
2020-07-09 12:10:00,292.2,292.31,291.85,292.28,4300.0,279.4723,279.5775,279.1375,279.5488,4300.0
2020-07-09 12:20:00,292.22,292.22,291.4,291.43,4297.0,279.4914,279.4914,278.7071,278.7358,4297.0
2020-07-09 12:30:00,291.34,291.84,291.34,291.57,2627.0,278.6497,279.1279,278.6497,278.8697,2627.0
2020-07-09 12:40:00,291.58,292.49,291.58,292.31,2163.0,278.8793,279.7496,278.8793,279.5775,2163.0
2020-07-09 12:50:00,292.2,292.29,292.05,292.18,2101.0,279.4723,279.5583,279.3288,279.4531,2101.0
2020-07-09 13:00:00,291.88,292.35,291.88,292.28,3122.0,279.1662,279.6157,279.1662,279.5488,3122.0
2020-07-09 13:10:00,292.34,293.15,292.23,292.79,3970.0,279.6062,280.3809,279.501,280.0366,3970.0
2020-07-09 13:20:00,292.67,292.91,292.5,292.65,2700.0,279.9218,280.1513,279.7592,279.9027,2700.0
2020-07-09 13:30:00,292.76,293.14,292.76,292.98,1400.0,280.0079,280.3713,280.0079,280.2183,1400.0
2020-07-09 13:40:00,293.04,293.19,292.49,292.49,1587.0,280.2757,280.4191,279.7496,279.7496,1587.0
2020-07-09 13:50:00,292.38,292.38,291.89,291.89,1800.0,279.6444,279.6444,279.1758,279.1758,1800.0
2020-07-09 14:00:00,291.88,292.76,291.82,292.76,2305.0,279.1662,280.0079,279.1088,280.0079,2305.0
2020-07-09 14:10:00,292.69,293.49,292.66,293.49,2401.0,279.9409,280.7061,279.9122,280.7061,2401.0
2020-07-09 14:20:00,293.62,293.75,293.4,293.71,2800.0,280.8304,280.9548,280.62,280.9165,2800.0
2020-07-09 14:30:00,293.65,293.7,293.32,293.49,1300.0,280.8591,280.9069,280.5435,280.7061,1300.0
2020-07-09 14:40:00,293.62,293.62,293.33,293.47,1200.0,280.8304,280.8304,280.553,280.6869,1200.0
2020-07-09 14:50:00,293.57,293.91,293.51,293.8,2583.0,280.7826,281.1078,280.7252,281.0026,2583.0
2020-07-09 15:00:00,293.88,293.92,293.4,293.5,4702.0,281.0791,281.1173,280.62,280.7156,4702.0
2020-07-09 15:10:00,293.41,293.86,293.11,293.17,7879.0,280.6296,281.06,280.3426,280.4,7879.0
2020-07-09 15:20:00,293.12,293.12,292.08,292.21,5500.0,280.3522,280.3522,279.3575,279.4818,5500.0
2020-07-09 15:30:00,292.29,292.8,291.8,292.8,5663.0,279.5583,280.0461,279.0897,280.0461,5663.0
2020-07-09 15:40:00,292.58,295.0,292.48,294.47,17963.0,279.8357,282.1503,279.7401,281.6434,17963.0
2020-07-09 15:50:00,294.48,294.52,293.87,294.28,35692.0,281.653,281.6912,281.0695,281.4617,35692.0
2020-07-10 09:30:00,293.57,294.27,290.89,291.45,11144.0,280.7826,281.4521,278.2193,278.7549,11144.0
2020-07-10 09:40:00,293.0,293.73,292.09,292.09,3575.0,280.2374,280.9356,279.3671,279.3671,3575.0
2020-07-10 09:50:00,292.11,292.13,291.16,291.58,5607.0,279.3862,279.4053,278.4776,278.8793,5607.0
2020-07-10 10:00:00,291.03,291.3,290.58,290.95,8605.0,278.3532,278.6115,277.9228,278.2767,8605.0
2020-07-10 10:10:00,291.31,291.86,291.31,291.33,3613.0,278.621,279.1471,278.621,278.6402,3613.0
2020-07-10 10:20:00,291.47,292.17,291.22,292.17,2715.0,278.7741,279.4436,278.535,279.4436,2715.0
2020-07-10 10:30:00,292.22,292.63,291.94,292.29,8958.0,279.4914,279.8835,279.2236,279.5583,8958.0
2020-07-10 10:40:00,292.23,293.1,292.01,292.01,4991.0,279.501,280.3331,279.2905,279.2905,4991.0
2020-07-10 10:50:00,291.95,292.18,291.8,292.08,2605.0,279.2332,279.4531,279.0897,279.3575,2605.0
2020-07-10 11:00:00,292.1,292.31,291.42,291.43,4607.0,279.3766,279.5775,278.7262,278.7358,4607.0
2020-07-10 11:10:00,291.67,291.67,291.08,291.1,2044.0,278.9654,278.9654,278.4011,278.4202,2044.0
2020-07-10 11:20:00,291.35,291.35,290.88,291.03,5484.0,278.6593,278.6593,278.2098,278.3532,5484.0
2020-07-10 11:30:00,290.91,291.52,290.91,291.32,4000.0,278.2385,278.8219,278.2385,278.6306,4000.0
2020-07-10 11:40:00,291.45,291.57,291.02,291.37,2701.0,278.7549,278.8697,278.3437,278.6784,2701.0
2020-07-10 11:50:00,291.39,291.7,291.23,291.24,5049.0,278.6975,278.994,278.5445,278.5541,5049.0
2020-07-10 12:00:00,291.19,291.8,291.16,291.72,4813.0,278.5063,279.0897,278.4776,279.0132,4813.0
2020-07-10 12:10:00,291.74,291.93,291.46,291.47,4967.0,279.0323,279.214,278.7645,278.7741,4967.0
2020-07-10 12:20:00,291.56,291.64,290.9,291.04,3770.0,278.8601,278.9367,278.2289,278.3628,3770.0
2020-07-10 12:30:00,291.02,291.28,290.87,291.11,2504.0,278.3437,278.5923,278.2002,278.4297,2504.0
2020-07-10 12:40:00,291.0,291.57,290.79,291.56,14196.0,278.3245,278.8697,278.1237,278.8601,14196.0
2020-07-10 12:50:00,291.46,292.58,291.32,292.58,5500.0,278.7645,279.8357,278.6306,279.8357,5500.0
2020-07-10 13:00:00,292.57,293.17,292.46,293.17,4900.0,279.8262,280.4,279.7209,280.4,4900.0
2020-07-10 13:10:00,293.22,293.27,292.8,292.97,3804.0,280.4478,280.4957,280.0461,280.2087,3804.0
2020-07-10 13:20:00,292.98,293.69,292.95,293.69,4770.0,280.2183,280.8974,280.1896,280.8974,4770.0
2020-07-10 13:30:00,293.75,293.98,293.58,293.9,8137.0,280.9548,281.1747,280.7922,281.0982,8137.0
2020-07-10 13:40:00,293.89,294.1,293.67,293.74,6442.0,281.0887,281.2895,280.8782,280.9452,6442.0
2020-07-10 13:50:00,293.8,293.96,293.25,293.26,2700.0,281.0026,281.1556,280.4765,280.4861,2700.0
2020-07-10 14:00:00,293.13,293.51,293.07,293.46,3394.0,280.3618,280.7252,280.3044,280.6774,3394.0
2020-07-10 14:10:00,293.27,293.42,292.81,292.84,2700.0,280.4957,280.6391,280.0557,280.0844,2700.0
2020-07-10 14:20:00,292.68,292.78,292.61,292.75,1300.0,279.9314,280.027,279.8644,279.9983,1300.0
2020-07-10 14:30:00,292.78,293.05,292.71,292.97,3935.0,280.027,280.2852,279.9601,280.2087,3935.0
2020-07-10 14:40:00,292.94,292.94,292.66,292.68,2000.0,280.18,280.18,279.9122,279.9314,2000.0
2020-07-10 14:50:00,292.68,293.07,292.66,292.9,19646.0,279.9314,280.3044,279.9122,280.1418,19646.0
2020-07-10 15:00:00,292.88,293.12,292.65,293.04,8685.0,280.1226,280.3522,279.9027,280.2757,8685.0
2020-07-10 15:10:00,293.03,293.41,293.02,293.36,4304.0,280.2661,280.6296,280.2565,280.5817,4304.0
2020-07-10 15:20:00,293.26,293.27,292.99,293.06,5968.0,280.4861,280.4957,280.2279,280.2948,5968.0
2020-07-10 15:30:00,293.07,293.58,292.8,293.2,9606.0,280.3044,280.7922,280.0461,280.4287,9606.0
2020-07-10 15:40:00,293.32,293.33,292.53,293.06,15964.0,280.5435,280.553,279.7879,280.2948,15964.0
2020-07-10 15:50:00,293.13,293.36,292.75,292.95,29368.0,280.3618,280.5817,279.9983,280.1896,29368.0
2020-07-13 09:30:00,294.76,295.99,294.58,295.85,11466.0,281.9208,283.0972,281.7486,282.9633,11466.0
2020-07-13 09:40:00,295.6,296.27,295.33,295.88,3898.0,282.7242,283.365,282.4659,282.992,3898.0
2020-07-13 09:50:00,295.63,296.07,294.81,295.82,19740.0,282.7529,283.1737,281.9686,282.9346,19740.0
2020-07-13 10:00:00,295.79,296.41,294.4,294.67,9884.0,282.9059,283.4989,281.5764,281.8347,9884.0
2020-07-13 10:10:00,294.68,295.24,294.68,294.69,4891.0,281.8442,282.3798,281.8442,281.8538,4891.0
2020-07-13 10:20:00,294.69,294.7,294.03,294.35,3311.0,281.8538,281.8634,281.2226,281.5286,3311.0
2020-07-13 10:30:00,294.0,294.5,293.57,293.84,2001.0,281.1939,281.6721,280.7826,281.0408,2001.0
2020-07-13 10:40:00,293.98,294.34,293.12,293.5,1300.0,281.1747,281.5191,280.3522,280.7156,1300.0
2020-07-13 10:50:00,293.86,294.49,293.69,294.44,3721.0,281.06,281.6625,280.8974,281.6147,3721.0
2020-07-13 11:00:00,294.34,294.6,293.81,293.97,7135.0,281.5191,281.7677,281.0121,281.1652,7135.0
2020-07-13 11:10:00,293.99,294.78,293.99,294.65,1624.0,281.1843,281.9399,281.1843,281.8155,1624.0
2020-07-13 11:20:00,294.93,295.42,294.53,295.17,4009.0,282.0834,282.552,281.7008,282.3129,4009.0
2020-07-13 11:30:00,295.28,295.84,295.27,295.54,3960.0,282.4181,282.9537,282.4085,282.6668,3960.0
2020-07-13 11:40:00,295.72,295.72,295.08,295.25,1200.0,282.8389,282.8389,282.2268,282.3894,1200.0
2020-07-13 11:50:00,295.41,295.42,295.13,295.42,1000.0,282.5424,282.552,282.2746,282.552,1000.0
2020-07-13 12:00:00,295.42,295.81,295.36,295.81,3100.0,282.552,282.925,282.4946,282.925,3100.0
2020-07-13 12:10:00,295.84,295.84,295.26,295.39,1479.0,282.9537,282.9537,282.399,282.5233,1479.0
2020-07-13 12:20:00,295.59,295.64,295.32,295.32,2666.0,282.7146,282.7624,282.4564,282.4564,2666.0
2020-07-13 12:30:00,295.36,295.36,294.86,294.86,500.0,282.4946,282.4946,282.0164,282.0164,500.0
2020-07-13 12:40:00,294.91,295.0,294.32,294.4,1381.0,282.0642,282.1503,281.4999,281.5764,1381.0
2020-07-13 12:50:00,294.27,294.48,294.26,294.44,1000.0,281.4521,281.653,281.4425,281.6147,1000.0
2020-07-13 13:00:00,294.51,294.51,294.19,294.19,900.0,281.6816,281.6816,281.3756,281.3756,900.0
2020-07-13 13:10:00,294.4,294.95,294.02,294.95,2500.0,281.5764,282.1025,281.213,282.1025,2500.0
2020-07-13 13:20:00,294.99,295.17,294.82,295.1,2580.0,282.1407,282.3129,281.9781,282.2459,2580.0
2020-07-13 13:30:00,295.1,295.27,295.04,295.15,4000.0,282.2459,282.4085,282.1886,282.2938,4000.0
2020-07-13 13:40:00,295.24,295.24,294.24,294.25,5251.0,282.3798,282.3798,281.4234,281.433,5251.0
2020-07-13 13:50:00,294.21,294.33,293.96,294.03,4197.0,281.3947,281.5095,281.1556,281.2226,4197.0
2020-07-13 14:00:00,293.95,294.05,292.21,292.21,4797.0,281.146,281.2417,279.4818,279.4818,4797.0
2020-07-13 14:10:00,292.14,292.59,291.71,292.48,7563.0,279.4149,279.8453,279.0036,279.7401,7563.0
2020-07-13 14:20:00,292.6,292.7,291.3,291.31,12566.0,279.8548,279.9505,278.6115,278.621,12566.0
2020-07-13 14:30:00,291.44,291.67,291.0,291.46,4469.0,278.7454,278.9654,278.3245,278.7645,4469.0
2020-07-13 14:40:00,291.5,291.98,291.36,291.75,3280.0,278.8028,279.2618,278.6689,279.0419,3280.0
2020-07-13 14:50:00,291.71,292.11,291.61,291.8,3631.0,279.0036,279.3862,278.908,279.0897,3631.0
2020-07-13 15:00:00,291.6,291.6,289.08,289.17,6510.0,278.8984,278.8984,276.4882,276.5742,6510.0
2020-07-13 15:10:00,289.23,289.61,288.73,288.97,10516.0,276.6316,276.9951,276.1534,276.383,10516.0
2020-07-13 15:20:00,288.94,289.22,288.12,288.12,5866.0,276.3543,276.6221,275.57,275.57,5866.0
2020-07-13 15:30:00,288.06,288.21,285.83,286.02,12300.0,275.5126,275.6561,273.3797,273.5615,12300.0
2020-07-13 15:40:00,285.96,287.22,285.31,285.44,30353.0,273.5041,274.7092,272.8824,273.0067,30353.0
2020-07-13 15:50:00,285.02,286.45,284.34,285.63,57931.0,272.605,273.9727,271.9546,273.1884,57931.0
2020-07-14 09:30:00,284.49,287.04,283.81,287.04,38018.0,272.0981,274.537,271.4477,274.537,38018.0
2020-07-14 09:40:00,287.24,288.21,286.23,286.23,15222.0,274.7283,275.6561,273.7623,273.7623,15222.0
2020-07-14 09:50:00,285.85,286.22,283.65,286.21,4290.0,273.3989,273.7527,271.2947,273.7432,4290.0
2020-07-14 10:00:00,286.06,286.11,283.23,283.83,5170.0,273.5997,273.6475,270.893,271.4668,5170.0
2020-07-14 10:10:00,283.66,284.2,282.86,282.92,3701.0,271.3043,271.8207,270.5391,270.5965,3701.0
2020-07-14 10:20:00,283.36,284.2,283.14,283.89,6050.0,271.0173,271.8207,270.8069,271.5242,6050.0
2020-07-14 10:30:00,283.79,285.93,283.79,284.84,7400.0,271.4286,273.4754,271.4286,272.4329,7400.0
2020-07-14 10:40:00,284.66,285.66,284.58,285.04,2304.0,272.2607,273.2171,272.1842,272.6241,2304.0
2020-07-14 10:50:00,285.41,286.33,285.13,285.66,6660.0,272.978,273.858,272.7102,273.2171,6660.0
2020-07-14 11:00:00,285.77,286.18,284.72,286.07,5838.0,273.3223,273.7145,272.3181,273.6093,5838.0
2020-07-14 11:10:00,285.76,286.67,285.7,286.61,3128.0,273.3128,274.1831,273.2554,274.1258,3128.0
2020-07-14 11:20:00,286.8,287.02,286.31,286.4,3505.0,274.3075,274.5179,273.8388,273.9249,3505.0
2020-07-14 11:30:00,286.15,287.29,286.15,286.74,4293.0,273.6858,274.7761,273.6858,274.2501,4293.0
2020-07-14 11:40:00,286.79,287.07,286.33,286.44,6700.0,274.2979,274.5657,273.858,273.9632,6700.0
2020-07-14 11:50:00,286.54,286.83,286.3,286.37,1598.0,274.0588,274.3362,273.8293,273.8962,1598.0
2020-07-14 12:00:00,286.4,286.42,285.8,285.86,2919.0,273.9249,273.944,273.351,273.4084,2919.0
2020-07-14 12:10:00,285.8,286.64,285.69,286.58,3308.0,273.351,274.1545,273.2458,274.0971,3308.0
2020-07-14 12:20:00,286.67,287.25,286.66,286.71,2498.0,274.1831,274.7379,274.1736,274.2214,2498.0
2020-07-14 12:30:00,286.68,287.29,286.68,287.29,1790.0,274.1927,274.7761,274.1927,274.7761,1790.0
2020-07-14 12:40:00,287.37,287.4,286.75,287.24,1481.0,274.8527,274.8813,274.2597,274.7283,1481.0
2020-07-14 12:50:00,287.13,287.13,286.25,286.25,1184.0,274.6231,274.6231,273.7814,273.7814,1184.0
2020-07-14 13:00:00,286.53,286.59,286.0,286.0,1666.0,274.0492,274.1066,273.5423,273.5423,1666.0
2020-07-14 13:10:00,285.84,286.79,285.84,286.68,2000.0,273.3893,274.2979,273.3893,274.1927,2000.0
2020-07-14 13:20:00,286.64,287.22,286.59,286.98,3346.0,274.1545,274.7092,274.1066,274.4796,3346.0
2020-07-14 13:30:00,287.17,287.95,287.17,287.88,3401.0,274.6614,275.4074,274.6614,275.3404,3401.0
2020-07-14 13:40:00,287.95,287.95,287.58,287.88,3376.0,275.4074,275.4074,275.0535,275.3404,3376.0
2020-07-14 13:50:00,287.65,288.08,286.91,287.44,4183.0,275.1205,275.5317,274.4127,274.9196,4183.0
2020-07-14 14:00:00,287.67,288.33,287.48,287.94,1803.0,275.1396,275.7708,274.9579,275.3978,1803.0
2020-07-14 14:10:00,287.95,289.13,287.93,288.89,2530.0,275.4074,276.536,275.3883,276.3064,2530.0
2020-07-14 14:20:00,288.87,289.38,288.87,289.26,2440.0,276.2873,276.7751,276.2873,276.6603,2440.0
2020-07-14 14:30:00,289.27,289.43,288.72,288.85,3200.0,276.6699,276.8229,276.1438,276.2682,3200.0
2020-07-14 14:40:00,288.87,289.04,288.31,288.49,1774.0,276.2873,276.4499,275.7517,275.9239,1774.0
2020-07-14 14:50:00,288.58,289.32,288.57,289.05,2510.0,276.0099,276.7177,276.0004,276.4595,2510.0
2020-07-14 15:00:00,288.95,289.0,287.47,287.85,5542.0,276.3638,276.4117,274.9483,275.3117,5542.0
2020-07-14 15:10:00,287.9,288.03,287.54,287.65,2155.0,275.3596,275.4839,275.0152,275.1205,2155.0
2020-07-14 15:20:00,287.77,288.85,287.76,288.43,5113.0,275.2352,276.2682,275.2257,275.8665,5113.0
2020-07-14 15:30:00,288.77,289.05,288.51,289.05,2000.0,276.1917,276.4595,275.943,276.4595,2000.0
2020-07-14 15:40:00,289.0,290.28,289.0,290.15,12309.0,276.4117,277.6359,276.4117,277.5116,12309.0
2020-07-14 15:50:00,290.22,291.43,290.07,291.24,39354.0,277.5785,278.7358,277.435,278.5541,39354.0
2020-07-15 09:30:00,296.16,296.36,291.02,291.56,30293.0,283.2598,283.4511,278.3437,278.8601,30293.0
2020-07-15 09:40:00,291.37,293.03,291.29,292.76,11185.0,278.6784,280.2661,278.6019,280.0079,11185.0
2020-07-15 09:50:00,292.28,292.83,291.55,291.66,2200.0,279.5488,280.0748,278.8506,278.9558,2200.0
2020-07-15 10:00:00,292.04,293.23,291.44,292.77,13060.0,279.3192,280.4574,278.7454,280.0174,13060.0
2020-07-15 10:10:00,292.54,292.54,291.59,292.31,4001.0,279.7975,279.7975,278.8888,279.5775,4001.0
2020-07-15 10:20:00,292.6,292.75,291.72,292.03,3942.0,279.8548,279.9983,279.0132,279.3097,3942.0
2020-07-15 10:30:00,292.2,293.07,292.08,292.94,2412.0,279.4723,280.3044,279.3575,280.18,2412.0
2020-07-15 10:40:00,293.39,293.96,293.17,293.96,3445.0,280.6104,281.1556,280.4,281.1556,3445.0
2020-07-15 10:50:00,293.92,293.92,293.27,293.27,3001.0,281.1173,281.1173,280.4957,280.4957,3001.0
2020-07-15 11:00:00,292.75,293.04,292.17,292.64,5930.0,279.9983,280.2757,279.4436,279.8931,5930.0
2020-07-15 11:10:00,292.65,293.22,292.39,292.83,2800.0,279.9027,280.4478,279.654,280.0748,2800.0
2020-07-15 11:20:00,293.17,293.79,292.19,293.68,6510.0,280.4,280.993,279.4627,280.8878,6510.0
2020-07-15 11:30:00,293.5,293.7,292.5,292.5,3250.0,280.7156,280.9069,279.7592,279.7592,3250.0
2020-07-15 11:40:00,292.55,292.55,291.26,291.26,2671.0,279.807,279.807,278.5732,278.5732,2671.0
2020-07-15 11:50:00,291.69,292.17,291.46,291.84,2400.0,278.9845,279.4436,278.7645,279.1279,2400.0
2020-07-15 12:00:00,291.34,291.42,290.46,290.78,5792.0,278.6497,278.7262,277.8081,278.1141,5792.0
2020-07-15 12:10:00,290.48,291.28,290.39,291.28,4400.0,277.8272,278.5923,277.7411,278.5923,4400.0
2020-07-15 12:20:00,291.36,291.43,290.67,290.97,3700.0,278.6689,278.7358,278.0089,278.2958,3700.0
2020-07-15 12:30:00,290.77,290.85,290.15,290.44,5206.0,278.1046,278.1811,277.5116,277.7889,5206.0
2020-07-15 12:40:00,290.46,291.39,290.34,291.25,3020.0,277.8081,278.6975,277.6933,278.5636,3020.0
2020-07-15 12:50:00,291.36,291.83,291.3,291.64,1600.0,278.6689,279.1184,278.6115,278.9367,1600.0
2020-07-15 13:00:00,291.67,292.09,291.28,291.71,8700.0,278.9654,279.3671,278.5923,279.0036,8700.0
2020-07-15 13:10:00,291.72,291.88,291.32,291.56,6462.0,279.0132,279.1662,278.6306,278.8601,6462.0
2020-07-15 13:20:00,291.53,291.59,291.12,291.51,4400.0,278.8315,278.8888,278.4393,278.8123,4400.0
2020-07-15 13:30:00,291.51,292.67,291.51,292.38,4300.0,278.8123,279.9218,278.8123,279.6444,4300.0
2020-07-15 13:40:00,292.51,292.51,292.07,292.31,2160.0,279.7688,279.7688,279.3479,279.5775,2160.0
2020-07-15 13:50:00,292.18,292.26,291.5,291.79,4707.0,279.4531,279.5297,278.8028,279.0801,4707.0
2020-07-15 14:00:00,291.61,293.09,291.56,292.47,8419.0,278.908,280.3235,278.8601,279.7305,8419.0
2020-07-15 14:10:00,292.74,292.94,292.53,292.69,4000.0,279.9887,280.18,279.7879,279.9409,4000.0
2020-07-15 14:20:00,292.7,292.89,292.13,292.26,5365.0,279.9505,280.1322,279.4053,279.5297,5365.0
2020-07-15 14:30:00,292.45,292.63,291.94,292.04,4763.0,279.7114,279.8835,279.2236,279.3192,4763.0
2020-07-15 14:40:00,292.27,292.43,291.97,292.07,2801.0,279.5392,279.6922,279.2523,279.3479,2801.0
2020-07-15 14:50:00,292.0,292.11,291.52,291.63,5811.0,279.281,279.3862,278.8219,278.9271,5811.0
2020-07-15 15:00:00,291.64,292.04,291.39,291.41,2900.0,278.9367,279.3192,278.6975,278.7167,2900.0
2020-07-15 15:10:00,291.36,292.01,291.23,292.01,5800.0,278.6689,279.2905,278.5445,279.2905,5800.0
2020-07-15 15:20:00,292.02,292.44,291.46,292.42,4770.0,279.3001,279.7018,278.7645,279.6827,4770.0
2020-07-15 15:30:00,292.39,293.01,292.28,293.01,7385.0,279.654,280.247,279.5488,280.247,7385.0
2020-07-15 15:40:00,292.64,293.6,292.49,293.39,12135.0,279.8931,280.8113,279.7496,280.6104,12135.0
2020-07-15 15:50:00,293.09,293.65,292.53,293.49,43526.0,280.3235,280.8591,279.7879,280.7061,43526.0
2020-07-16 09:30:00,291.28,292.15,289.67,291.7,30975.0,278.5923,279.4244,277.0525,278.994,30975.0
2020-07-16 09:40:00,292.44,292.44,290.92,291.83,1217.0,279.7018,279.7018,278.248,279.1184,1217.0
2020-07-16 09:50:00,291.84,292.28,291.84,292.01,1554.0,279.1279,279.5488,279.1279,279.2905,1554.0
2020-07-16 10:00:00,291.83,292.43,291.35,291.35,918.0,279.1184,279.6922,278.6593,278.6593,918.0
2020-07-16 10:10:00,291.46,291.62,291.29,291.35,1241.0,278.7645,278.9175,278.6019,278.6593,1241.0
2020-07-16 10:20:00,291.38,291.38,290.64,290.97,1167.0,278.688,278.688,277.9802,278.2958,1167.0
2020-07-16 10:30:00,290.9,291.02,290.04,290.46,5205.0,278.2289,278.3437,277.4064,277.8081,5205.0
2020-07-16 10:40:00,290.69,290.76,289.64,289.88,6905.0,278.028,278.095,277.0238,277.2533,6905.0
2020-07-16 10:50:00,289.74,289.89,288.47,288.48,5362.0,277.1194,277.2629,275.9047,275.9143,5362.0
2020-07-16 11:00:00,288.48,288.85,288.19,288.4,5517.0,275.9143,276.2682,275.6369,275.8378,5517.0
2020-07-16 11:10:00,288.83,288.85,288.06,288.07,1600.0,276.2491,276.2682,275.5126,275.5222,1600.0
2020-07-16 11:20:00,288.0,288.46,287.62,287.62,2300.0,275.4552,275.8952,275.0918,275.0918,2300.0
2020-07-16 11:30:00,287.41,287.57,287.08,287.49,2841.0,274.8909,275.0439,274.5753,274.9674,2841.0
2020-07-16 11:40:00,287.67,287.71,287.14,287.14,1698.0,275.1396,275.1778,274.6327,274.6327,1698.0
2020-07-16 11:50:00,287.21,287.28,286.84,287.22,2849.0,274.6996,274.7666,274.3457,274.7092,2849.0
2020-07-16 12:00:00,287.21,287.24,286.43,286.53,3702.0,274.6996,274.7283,273.9536,274.0492,3702.0
2020-07-16 12:10:00,286.62,287.02,286.6,286.88,2281.0,274.1353,274.5179,274.1162,274.384,2281.0
2020-07-16 12:20:00,286.78,287.13,286.51,286.97,3252.0,274.2884,274.6231,274.0301,274.4701,3252.0
2020-07-16 12:30:00,286.97,287.32,286.96,287.05,8005.0,274.4701,274.8048,274.4605,274.5466,8005.0
2020-07-16 12:40:00,287.08,287.08,286.23,286.55,9250.0,274.5753,274.5753,273.7623,274.0684,9250.0
2020-07-16 12:50:00,286.39,286.87,286.39,286.59,2422.0,273.9153,274.3744,273.9153,274.1066,2422.0
2020-07-16 13:00:00,286.66,287.21,286.66,287.21,2700.0,274.1736,274.6996,274.1736,274.6996,2700.0
2020-07-16 13:10:00,287.26,287.83,287.2,287.57,3449.0,274.7474,275.2926,274.6901,275.0439,3449.0
2020-07-16 13:20:00,287.52,287.58,287.36,287.36,3134.0,274.9961,275.0535,274.8431,274.8431,3134.0
2020-07-16 13:30:00,287.23,287.32,286.42,286.58,8170.0,274.7188,274.8048,273.944,274.0971,8170.0
2020-07-16 13:40:00,286.71,286.83,286.43,286.83,2794.0,274.2214,274.3362,273.9536,274.3362,2794.0
2020-07-16 13:50:00,286.89,287.05,286.25,286.46,10631.0,274.3936,274.5466,273.7814,273.9823,10631.0
2020-07-16 14:00:00,286.39,287.29,286.31,287.29,11964.0,273.9153,274.7761,273.8388,274.7761,11964.0
2020-07-16 14:10:00,287.28,287.47,287.05,287.32,7105.0,274.7666,274.9483,274.5466,274.8048,7105.0
2020-07-16 14:20:00,287.34,287.78,287.11,287.74,7362.0,274.824,275.2448,274.604,275.2065,7362.0
2020-07-16 14:30:00,287.75,288.33,287.74,288.25,5025.0,275.2161,275.7708,275.2065,275.6943,5025.0
2020-07-16 14:40:00,288.24,288.58,287.55,287.55,4536.0,275.6848,276.0099,275.0248,275.0248,4536.0
2020-07-16 14:50:00,287.64,288.33,287.64,288.01,6622.0,275.1109,275.7708,275.1109,275.4648,6622.0
2020-07-16 15:00:00,288.01,288.42,287.88,288.39,6100.0,275.4648,275.8569,275.3404,275.8282,6100.0
2020-07-16 15:10:00,288.28,288.91,288.09,288.88,3001.0,275.723,276.3256,275.5413,276.2969,3001.0
2020-07-16 15:20:00,288.91,289.12,288.48,289.12,6940.0,276.3256,276.5264,275.9143,276.5264,6940.0
2020-07-16 15:30:00,288.96,289.37,288.66,289.26,9197.0,276.3734,276.7655,276.0865,276.6603,9197.0
2020-07-16 15:40:00,289.31,289.32,288.47,288.47,16750.0,276.7082,276.7177,275.9047,275.9047,16750.0
2020-07-16 15:50:00,288.47,289.39,288.01,289.37,34135.0,275.9047,276.7847,275.4648,276.7655,34135.0
2020-07-17 09:30:00,291.09,292.24,290.5,291.85,57533.0,278.4106,279.5105,277.8463,279.1375,57533.0
2020-07-17 09:40:00,291.88,291.95,289.4,289.48,5319.0,279.1662,279.2332,276.7942,276.8707,5319.0
2020-07-17 09:50:00,289.62,290.37,289.27,290.18,3388.0,277.0046,277.722,276.6699,277.5403,3388.0
2020-07-17 10:00:00,290.26,290.32,289.5,290.1,4617.0,277.6168,277.6742,276.8899,277.4637,4617.0
2020-07-17 10:10:00,289.76,290.4,289.76,289.88,1800.0,277.1385,277.7507,277.1385,277.2533,1800.0
2020-07-17 10:20:00,289.78,289.78,288.75,288.8,1100.0,277.1577,277.1577,276.1725,276.2204,1100.0
2020-07-17 10:30:00,289.3,289.74,288.95,289.54,2660.0,276.6986,277.1194,276.3638,276.9281,2660.0
2020-07-17 10:40:00,289.64,289.64,289.3,289.51,1100.0,277.0238,277.0238,276.6986,276.8994,1100.0
2020-07-17 10:50:00,289.76,289.77,289.12,289.5,1854.0,277.1385,277.1481,276.5264,276.8899,1854.0
2020-07-17 11:00:00,289.5,290.17,289.5,289.99,3800.0,276.8899,277.5307,276.8899,277.3585,3800.0
2020-07-17 11:10:00,290.17,290.22,289.53,289.78,3875.0,277.5307,277.5785,276.9186,277.1577,3875.0
2020-07-17 11:20:00,289.82,290.21,289.67,290.17,3575.0,277.1959,277.5689,277.0525,277.5307,3575.0
2020-07-17 11:30:00,290.46,290.46,289.92,290.1,6326.0,277.8081,277.8081,277.2916,277.4637,6326.0
2020-07-17 11:40:00,290.23,290.29,289.89,290.03,2300.0,277.5881,277.6455,277.2629,277.3968,2300.0
2020-07-17 11:50:00,290.15,291.01,289.94,290.99,4146.0,277.5116,278.3341,277.3107,278.315,4146.0
2020-07-17 12:00:00,291.11,291.74,291.11,291.55,4147.0,278.4297,279.0323,278.4297,278.8506,4147.0
2020-07-17 12:10:00,291.57,291.62,291.42,291.42,1500.0,278.8697,278.9175,278.7262,278.7262,1500.0
2020-07-17 12:20:00,291.33,291.64,291.32,291.46,3500.0,278.6402,278.9367,278.6306,278.7645,3500.0
2020-07-17 12:30:00,291.58,291.6,290.98,290.98,1800.0,278.8793,278.8984,278.3054,278.3054,1800.0
2020-07-17 12:40:00,291.09,291.18,290.93,291.08,1000.0,278.4106,278.4967,278.2576,278.4011,1000.0
2020-07-17 12:50:00,291.38,291.38,290.88,290.93,1570.0,278.688,278.688,278.2098,278.2576,1570.0
2020-07-17 13:00:00,290.91,291.53,290.91,291.5,2271.0,278.2385,278.8315,278.2385,278.8028,2271.0
2020-07-17 13:10:00,291.54,291.54,290.54,290.6,3500.0,278.841,278.841,277.8846,277.942,3500.0
2020-07-17 13:20:00,290.6,291.13,290.52,291.13,2380.0,277.942,278.4489,277.8654,278.4489,2380.0
2020-07-17 13:30:00,291.16,291.18,290.75,290.9,1300.0,278.4776,278.4967,278.0854,278.2289,1300.0
2020-07-17 13:40:00,290.96,291.22,290.93,291.22,2816.0,278.2863,278.535,278.2576,278.535,2816.0
2020-07-17 13:50:00,291.22,291.34,290.56,290.62,3100.0,278.535,278.6497,277.9037,277.9611,3100.0
2020-07-17 14:00:00,290.72,291.21,290.71,291.16,5710.0,278.0567,278.5254,278.0472,278.4776,5710.0
2020-07-17 14:10:00,291.34,291.65,291.26,291.54,2800.0,278.6497,278.9462,278.5732,278.841,2800.0
2020-07-17 14:20:00,291.61,292.01,291.57,291.97,4541.0,278.908,279.2905,278.8697,279.2523,4541.0
2020-07-17 14:30:00,292.07,292.21,291.78,291.95,1800.0,279.3479,279.4818,279.0706,279.2332,1800.0
2020-07-17 14:40:00,292.14,292.41,292.07,292.34,3800.0,279.4149,279.6731,279.3479,279.6062,3800.0
2020-07-17 14:50:00,292.44,292.82,292.35,292.66,2496.0,279.7018,280.0653,279.6157,279.9122,2496.0
2020-07-17 15:00:00,292.7,292.71,291.74,292.08,10539.0,279.9505,279.9601,279.0323,279.3575,10539.0
2020-07-17 15:10:00,292.06,292.29,291.98,292.27,3647.0,279.3384,279.5583,279.2618,279.5392,3647.0
2020-07-17 15:20:00,292.35,292.73,292.34,292.57,4181.0,279.6157,279.9792,279.6062,279.8262,4181.0
2020-07-17 15:30:00,292.49,292.73,292.32,292.47,5991.0,279.7496,279.9792,279.587,279.7305,5991.0
2020-07-17 15:40:00,292.46,292.55,292.25,292.48,11464.0,279.7209,279.807,279.5201,279.7401,11464.0
2020-07-17 15:50:00,292.51,292.71,291.7,292.51,55176.0,279.7688,279.9601,278.994,279.7688,55176.0
2020-07-20 09:30:00,292.97,293.43,291.97,292.73,9203.0,280.2087,280.6487,279.2523,279.9792,9203.0
2020-07-20 09:40:00,292.4,293.42,292.26,292.96,4300.0,279.6636,280.6391,279.5297,280.1992,4300.0
2020-07-20 09:50:00,292.7,293.68,292.53,293.06,6475.0,279.9505,280.8878,279.7879,280.2948,6475.0
2020-07-20 10:00:00,293.65,294.34,293.38,294.08,1399.0,280.8591,281.5191,280.6009,281.2704,1399.0
2020-07-20 10:10:00,294.12,294.12,293.45,293.48,2732.0,281.3086,281.3086,280.6678,280.6965,2732.0
2020-07-20 10:20:00,293.35,293.52,292.49,292.65,4948.0,280.5722,280.7348,279.7496,279.9027,4948.0
2020-07-20 10:30:00,292.68,293.82,292.46,293.65,6656.0,279.9314,281.0217,279.7209,280.8591,6656.0
2020-07-20 10:40:00,293.77,294.02,293.53,293.87,2900.0,280.9739,281.213,280.7443,281.0695,2900.0
2020-07-20 10:50:00,293.91,293.91,293.38,293.79,3104.0,281.1078,281.1078,280.6009,280.993,3104.0
2020-07-20 11:00:00,293.83,294.01,293.44,293.79,2801.0,281.0313,281.2034,280.6583,280.993,2801.0
2020-07-20 11:10:00,293.86,294.2,293.74,294.01,6044.0,281.06,281.3851,280.9452,281.2034,6044.0
2020-07-20 11:20:00,293.96,293.96,293.4,293.48,4467.0,281.1556,281.1556,280.62,280.6965,4467.0
2020-07-20 11:30:00,293.51,294.28,293.47,294.28,4095.0,280.7252,281.4617,280.6869,281.4617,4095.0
2020-07-20 11:40:00,294.4,294.69,294.25,294.65,5069.0,281.5764,281.8538,281.433,281.8155,5069.0
2020-07-20 11:50:00,294.65,294.79,294.26,294.48,4265.0,281.8155,281.9495,281.4425,281.653,4265.0
2020-07-20 12:00:00,294.41,294.41,293.7,293.7,9344.0,281.586,281.586,280.9069,280.9069,9344.0
2020-07-20 12:10:00,293.82,294.08,293.77,294.06,4544.0,281.0217,281.2704,280.9739,281.2512,4544.0
2020-07-20 12:20:00,294.01,294.42,293.96,294.18,3063.0,281.2034,281.5956,281.1556,281.366,3063.0
2020-07-20 12:30:00,294.21,294.37,294.21,294.3,1000.0,281.3947,281.5477,281.3947,281.4808,1000.0
2020-07-20 12:40:00,294.29,294.47,294.15,294.29,1900.0,281.4712,281.6434,281.3373,281.4712,1900.0
2020-07-20 12:50:00,294.31,294.59,294.08,294.57,10156.0,281.4904,281.7582,281.2704,281.739,10156.0
2020-07-20 13:00:00,294.6,294.6,294.31,294.47,5369.0,281.7677,281.7677,281.4904,281.6434,5369.0
2020-07-20 13:10:00,294.5,294.64,294.46,294.57,1687.0,281.6721,281.806,281.6338,281.739,1687.0
2020-07-20 13:20:00,294.54,294.57,293.76,293.76,4876.0,281.7103,281.739,280.9643,280.9643,4876.0
2020-07-20 13:30:00,293.94,293.96,293.17,293.37,7887.0,281.1365,281.1556,280.4,280.5913,7887.0
2020-07-20 13:40:00,293.51,293.91,293.51,293.78,4600.0,280.7252,281.1078,280.7252,280.9834,4600.0
2020-07-20 13:50:00,293.82,294.14,293.62,294.13,4883.0,281.0217,281.3278,280.8304,281.3182,4883.0
2020-07-20 14:00:00,294.06,294.17,293.79,294.17,3664.0,281.2512,281.3565,280.993,281.3565,3664.0
2020-07-20 14:10:00,294.14,294.42,294.14,294.31,2554.0,281.3278,281.5956,281.3278,281.4904,2554.0
2020-07-20 14:20:00,294.34,294.68,294.34,294.48,3409.0,281.5191,281.8442,281.5191,281.653,3409.0
2020-07-20 14:30:00,294.58,294.58,293.86,294.0,6700.0,281.7486,281.7486,281.06,281.1939,6700.0
2020-07-20 14:40:00,294.01,294.19,293.92,294.19,4654.0,281.2034,281.3756,281.1173,281.3756,4654.0
2020-07-20 14:50:00,294.32,294.82,294.18,294.74,3376.0,281.4999,281.9781,281.366,281.9016,3376.0
2020-07-20 15:00:00,294.74,294.99,294.52,294.52,7364.0,281.9016,282.1407,281.6912,281.6912,7364.0
2020-07-20 15:10:00,294.57,294.73,294.23,294.63,3273.0,281.739,281.8921,281.4138,281.7964,3273.0
2020-07-20 15:20:00,294.63,294.99,294.62,294.99,4831.0,281.7964,282.1407,281.7869,282.1407,4831.0
2020-07-20 15:30:00,294.96,295.26,294.84,295.05,9530.0,282.112,282.399,281.9973,282.1981,9530.0
2020-07-20 15:40:00,295.16,295.32,294.55,295.17,15719.0,282.3033,282.4564,281.7199,282.3129,15719.0
2020-07-20 15:50:00,295.23,295.28,293.87,293.93,48963.0,282.3703,282.4181,281.0695,281.1269,48963.0
2020-07-21 09:30:00,296.11,296.11,293.58,293.79,11068.0,283.212,283.212,280.7922,280.993,11068.0
2020-07-21 09:40:00,293.75,294.17,293.0,294.17,3038.0,280.9548,281.3565,280.2374,281.3565,3038.0
2020-07-21 09:50:00,294.13,294.99,293.58,294.41,6326.0,281.3182,282.1407,280.7922,281.586,6326.0
2020-07-21 10:00:00,294.38,294.71,294.05,294.6,5343.0,281.5573,281.8729,281.2417,281.7677,5343.0
2020-07-21 10:10:00,294.58,295.42,294.53,295.38,4219.0,281.7486,282.552,281.7008,282.5138,4219.0
2020-07-21 10:20:00,295.47,295.8,294.96,294.96,2527.0,282.5998,282.9155,282.112,282.112,2527.0
2020-07-21 10:30:00,294.68,294.71,294.08,294.47,2200.0,281.8442,281.8729,281.2704,281.6434,2200.0
2020-07-21 10:40:00,294.46,294.93,294.24,294.89,4073.0,281.6338,282.0834,281.4234,282.0451,4073.0
2020-07-21 10:50:00,295.01,295.58,294.93,295.24,4176.0,282.1599,282.705,282.0834,282.3798,4176.0
2020-07-21 11:00:00,295.24,295.56,294.98,294.98,2277.0,282.3798,282.6859,282.1312,282.1312,2277.0
2020-07-21 11:10:00,294.99,295.2,294.46,294.77,2544.0,282.1407,282.3416,281.6338,281.9303,2544.0
2020-07-21 11:20:00,294.88,294.88,293.78,294.06,4000.0,282.0355,282.0355,280.9834,281.2512,4000.0
2020-07-21 11:30:00,294.17,294.18,293.6,293.71,1800.0,281.3565,281.366,280.8113,280.9165,1800.0
2020-07-21 11:40:00,293.76,293.82,293.43,293.57,5215.0,280.9643,281.0217,280.6487,280.7826,5215.0
2020-07-21 11:50:00,293.59,293.92,293.33,293.92,6681.0,280.8017,281.1173,280.553,281.1173,6681.0
2020-07-21 12:00:00,293.96,294.15,293.51,293.51,2200.0,281.1556,281.3373,280.7252,280.7252,2200.0
2020-07-21 12:10:00,293.56,293.69,293.53,293.63,800.0,280.773,280.8974,280.7443,280.84,800.0
2020-07-21 12:20:00,293.5,293.59,293.25,293.47,2147.0,280.7156,280.8017,280.4765,280.6869,2147.0
2020-07-21 12:30:00,293.52,293.86,293.52,293.74,1928.0,280.7348,281.06,280.7348,280.9452,1928.0
2020-07-21 12:40:00,293.7,293.78,293.35,293.35,1423.0,280.9069,280.9834,280.5722,280.5722,1423.0
2020-07-21 12:50:00,293.05,293.71,293.05,293.71,2461.0,280.2852,280.9165,280.2852,280.9165,2461.0
2020-07-21 13:00:00,293.68,294.27,293.68,293.8,2447.0,280.8878,281.4521,280.8878,281.0026,2447.0
2020-07-21 13:10:00,293.79,293.89,293.67,293.67,943.0,280.993,281.0887,280.8782,280.8782,943.0
2020-07-21 13:20:00,293.81,293.81,293.42,293.5,9174.0,281.0121,281.0121,280.6391,280.7156,9174.0
2020-07-21 13:30:00,293.36,294.18,293.31,294.18,5167.0,280.5817,281.366,280.5339,281.366,5167.0
2020-07-21 13:40:00,294.21,294.31,294.04,294.17,3202.0,281.3947,281.4904,281.2321,281.3565,3202.0
2020-07-21 13:50:00,294.14,294.36,293.91,293.91,3188.0,281.3278,281.5382,281.1078,281.1078,3188.0
2020-07-21 14:00:00,294.01,294.53,294.01,294.53,3635.0,281.2034,281.7008,281.2034,281.7008,3635.0
2020-07-21 14:10:00,294.7,294.7,294.18,294.24,2709.0,281.8634,281.8634,281.366,281.4234,2709.0
2020-07-21 14:20:00,294.38,294.38,294.17,294.37,3920.0,281.5573,281.5573,281.3565,281.5477,3920.0
2020-07-21 14:30:00,294.33,294.33,293.53,293.74,6915.0,281.5095,281.5095,280.7443,280.9452,6915.0
2020-07-21 14:40:00,293.85,293.85,293.1,293.14,10124.0,281.0504,281.0504,280.3331,280.3713,10124.0
2020-07-21 14:50:00,293.06,293.25,292.62,292.66,5191.0,280.2948,280.4765,279.874,279.9122,5191.0
2020-07-21 15:00:00,292.63,293.31,292.57,292.95,7969.0,279.8835,280.5339,279.8262,280.1896,7969.0
2020-07-21 15:10:00,292.92,293.01,291.63,291.72,8890.0,280.1609,280.247,278.9271,279.0132,8890.0
2020-07-21 15:20:00,291.76,292.14,291.38,291.41,9125.0,279.0514,279.4149,278.688,278.7167,9125.0
2020-07-21 15:30:00,291.35,291.56,290.91,291.24,16625.0,278.6593,278.8601,278.2385,278.5541,16625.0
2020-07-21 15:40:00,291.11,291.9,291.08,291.37,20325.0,278.4297,279.1853,278.4011,278.6784,20325.0
2020-07-21 15:50:00,291.3,291.37,289.99,290.88,84870.0,278.6115,278.6784,277.3585,278.2098,84870.0
2020-07-22 09:30:00,290.35,293.0,290.35,292.01,18134.0,277.7028,280.2374,277.7028,279.2905,18134.0
2020-07-22 09:40:00,292.23,292.29,291.47,291.49,10367.0,279.501,279.5583,278.7741,278.7932,10367.0
2020-07-22 09:50:00,291.79,292.83,291.78,292.83,11435.0,279.0801,280.0748,279.0706,280.0748,11435.0
2020-07-22 10:00:00,292.83,293.01,292.18,292.2,10748.0,280.0748,280.247,279.4531,279.4723,10748.0
2020-07-22 10:10:00,292.29,292.61,292.29,292.6,4192.0,279.5583,279.8644,279.5583,279.8548,4192.0
2020-07-22 10:20:00,292.57,292.62,292.08,292.44,7489.0,279.8262,279.874,279.3575,279.7018,7489.0
2020-07-22 10:30:00,292.54,292.7,292.09,292.4,5476.0,279.7975,279.9505,279.3671,279.6636,5476.0
2020-07-22 10:40:00,292.26,292.34,291.43,291.51,6251.0,279.5297,279.6062,278.7358,278.8123,6251.0
2020-07-22 10:50:00,291.5,291.5,290.62,291.08,4845.0,278.8028,278.8028,277.9611,278.4011,4845.0
2020-07-22 11:00:00,291.16,291.75,291.08,291.26,5029.0,278.4776,279.0419,278.4011,278.5732,5029.0
2020-07-22 11:10:00,291.34,291.34,290.7,291.03,2380.0,278.6497,278.6497,278.0376,278.3532,2380.0
2020-07-22 11:20:00,291.05,291.87,291.0,291.22,7411.0,278.3724,279.1566,278.3245,278.535,7411.0
2020-07-22 11:30:00,291.32,291.67,291.32,291.57,10784.0,278.6306,278.9654,278.6306,278.8697,10784.0
2020-07-22 11:40:00,291.76,292.54,291.59,292.54,3420.0,279.0514,279.7975,278.8888,279.7975,3420.0
2020-07-22 11:50:00,292.7,293.4,292.69,293.0,7629.0,279.9505,280.62,279.9409,280.2374,7629.0
2020-07-22 12:00:00,293.01,293.39,293.01,293.19,3000.0,280.247,280.6104,280.247,280.4191,3000.0
2020-07-22 12:10:00,293.27,293.93,293.27,293.79,2777.0,280.4957,281.1269,280.4957,280.993,2777.0
2020-07-22 12:20:00,293.75,293.84,293.11,293.11,6297.0,280.9548,281.0408,280.3426,280.3426,6297.0
2020-07-22 12:30:00,293.27,293.32,292.84,293.01,5219.0,280.4957,280.5435,280.0844,280.247,5219.0
2020-07-22 12:40:00,293.09,293.21,292.92,292.93,4417.0,280.3235,280.4383,280.1609,280.1705,4417.0
2020-07-22 12:50:00,293.06,293.33,293.0,293.0,4938.0,280.2948,280.553,280.2374,280.2374,4938.0
2020-07-22 13:00:00,292.98,292.98,292.57,292.6,3471.0,280.2183,280.2183,279.8262,279.8548,3471.0
2020-07-22 13:10:00,292.42,292.64,292.38,292.6,1587.0,279.6827,279.8931,279.6444,279.8548,1587.0
2020-07-22 13:20:00,292.61,292.81,292.49,292.49,1503.0,279.8644,280.0557,279.7496,279.7496,1503.0
2020-07-22 13:30:00,292.43,292.68,292.21,292.68,9739.0,279.6922,279.9314,279.4818,279.9314,9739.0
2020-07-22 13:40:00,292.69,292.78,292.15,292.23,14607.0,279.9409,280.027,279.4244,279.501,14607.0
2020-07-22 13:50:00,292.3,292.36,291.81,291.94,14776.0,279.5679,279.6253,279.0993,279.2236,14776.0
2020-07-22 14:00:00,291.94,292.16,291.94,292.01,3800.0,279.2236,279.434,279.2236,279.2905,3800.0
2020-07-22 14:10:00,292.03,292.27,291.91,292.26,5087.0,279.3097,279.5392,279.1949,279.5297,5087.0
2020-07-22 14:20:00,292.16,292.58,292.05,292.57,4570.0,279.434,279.8357,279.3288,279.8262,4570.0
2020-07-22 14:30:00,292.57,292.74,292.34,292.67,6795.0,279.8262,279.9887,279.6062,279.9218,6795.0
2020-07-22 14:40:00,292.66,292.89,292.22,292.31,16326.0,279.9122,280.1322,279.4914,279.5775,16326.0
2020-07-22 14:50:00,292.21,292.75,292.06,292.61,3879.0,279.4818,279.9983,279.3384,279.8644,3879.0
2020-07-22 15:00:00,292.61,292.68,292.45,292.65,1228.0,279.8644,279.9314,279.7114,279.9027,1228.0
2020-07-22 15:10:00,292.66,293.86,292.66,293.09,10107.0,279.9122,281.06,279.9122,280.3235,10107.0
2020-07-22 15:20:00,293.1,293.26,292.88,292.96,3578.0,280.3331,280.4861,280.1226,280.1992,3578.0
2020-07-22 15:30:00,293.01,293.04,292.44,292.84,7612.0,280.247,280.2757,279.7018,280.0844,7612.0
2020-07-22 15:40:00,292.91,293.01,292.53,293.01,21572.0,280.1513,280.247,279.7879,280.247,21572.0
2020-07-22 15:50:00,293.13,293.55,292.59,293.5,62505.0,280.3618,280.7635,279.8453,280.7156,62505.0
2020-07-23 09:30:00,293.55,293.55,292.31,293.46,12459.0,280.7635,280.7635,279.5775,280.6774,12459.0
2020-07-23 09:40:00,293.75,294.55,293.32,293.94,15954.0,280.9548,281.7199,280.5435,281.1365,15954.0
2020-07-23 09:50:00,294.16,294.97,293.74,293.74,2805.0,281.3469,282.1216,280.9452,280.9452,2805.0
2020-07-23 10:00:00,294.1,294.74,293.92,294.19,2748.0,281.2895,281.9016,281.1173,281.3756,2748.0
2020-07-23 10:10:00,294.24,294.45,293.25,293.64,1700.0,281.4234,281.6243,280.4765,280.8495,1700.0
2020-07-23 10:20:00,293.39,293.68,293.12,293.62,1800.0,280.6104,280.8878,280.3522,280.8304,1800.0
2020-07-23 10:30:00,293.79,295.21,293.66,294.84,9312.0,280.993,282.3512,280.8687,281.9973,9312.0
2020-07-23 10:40:00,295.02,295.75,294.94,295.36,4301.0,282.1694,282.8676,282.0929,282.4946,4301.0
2020-07-23 10:50:00,295.14,295.26,293.93,293.93,4127.0,282.2842,282.399,281.1269,281.1269,4127.0
2020-07-23 11:00:00,294.13,294.27,293.08,293.39,5105.0,281.3182,281.4521,280.3139,280.6104,5105.0
2020-07-23 11:10:00,293.46,293.95,293.46,293.48,1760.0,280.6774,281.146,280.6774,280.6965,1760.0
2020-07-23 11:20:00,293.42,293.47,292.78,293.04,3265.0,280.6391,280.6869,280.027,280.2757,3265.0
2020-07-23 11:30:00,293.17,293.88,292.94,293.77,2557.0,280.4,281.0791,280.18,280.9739,2557.0
2020-07-23 11:40:00,293.76,293.82,293.33,293.33,1798.0,280.9643,281.0217,280.553,280.553,1798.0
2020-07-23 11:50:00,293.46,293.62,293.17,293.45,1433.0,280.6774,280.8304,280.4,280.6678,1433.0
2020-07-23 12:00:00,293.32,293.32,292.24,292.24,1203.0,280.5435,280.5435,279.5105,279.5105,1203.0
2020-07-23 12:10:00,292.3,292.64,292.1,292.1,3963.0,279.5679,279.8931,279.3766,279.3766,3963.0
2020-07-23 12:20:00,292.0,292.22,291.68,292.15,4820.0,279.281,279.4914,278.9749,279.4244,4820.0
2020-07-23 12:30:00,292.17,292.49,291.15,291.15,3778.0,279.4436,279.7496,278.468,278.468,3778.0
2020-07-23 12:40:00,291.34,291.72,291.16,291.16,1900.0,278.6497,279.0132,278.4776,278.4776,1900.0
2020-07-23 12:50:00,291.46,291.46,290.14,290.43,4190.0,278.7645,278.7645,277.502,277.7794,4190.0
2020-07-23 13:00:00,290.4,290.65,290.03,290.03,6654.0,277.7507,277.9898,277.3968,277.3968,6654.0
2020-07-23 13:10:00,290.14,290.65,289.86,290.2,5026.0,277.502,277.9898,277.2342,277.5594,5026.0
2020-07-23 13:20:00,290.31,290.32,289.53,289.91,2503.0,277.6646,277.6742,276.9186,277.282,2503.0
2020-07-23 13:30:00,290.02,290.12,289.45,289.55,2486.0,277.3872,277.4829,276.8421,276.9377,2486.0
2020-07-23 13:40:00,289.55,289.61,288.79,288.85,4300.0,276.9377,276.9951,276.2108,276.2682,4300.0
2020-07-23 13:50:00,288.81,288.89,288.35,288.71,4846.0,276.2299,276.3064,275.79,276.1343,4846.0
2020-07-23 14:00:00,288.62,288.92,287.41,287.42,11131.0,276.0482,276.3351,274.8909,274.9005,11131.0
2020-07-23 14:10:00,287.56,287.57,286.78,287.45,6363.0,275.0344,275.0439,274.2884,274.9292,6363.0
2020-07-23 14:20:00,286.98,287.9,286.91,287.9,2871.0,274.4796,275.3596,274.4127,275.3596,2871.0
2020-07-23 14:30:00,287.71,288.32,287.26,287.33,5520.0,275.1778,275.7613,274.7474,274.8144,5520.0
2020-07-23 14:40:00,287.4,287.91,286.84,287.68,12354.0,274.8813,275.3691,274.3457,275.1492,12354.0
2020-07-23 14:50:00,287.98,289.0,287.76,288.52,10318.0,275.4361,276.4117,275.2257,275.9526,10318.0
2020-07-23 15:00:00,288.54,288.71,287.96,288.33,6816.0,275.9717,276.1343,275.417,275.7708,6816.0
2020-07-23 15:10:00,288.43,288.57,287.62,288.13,11527.0,275.8665,276.0004,275.0918,275.5795,11527.0
2020-07-23 15:20:00,288.09,288.45,287.77,288.32,6400.0,275.5413,275.8856,275.2352,275.7613,6400.0
2020-07-23 15:30:00,288.08,288.08,287.04,287.52,18529.0,275.5317,275.5317,274.537,274.9961,18529.0
2020-07-23 15:40:00,287.32,287.65,287.01,287.57,22230.0,274.8048,275.1205,274.5083,275.0439,22230.0
2020-07-23 15:50:00,287.4,288.25,286.35,288.1,54151.0,274.8813,275.6943,273.8771,275.5509,54151.0
2020-07-24 09:30:00,288.05,288.05,284.58,284.71,16383.0,275.503,275.503,272.1842,272.3085,16383.0
2020-07-24 09:40:00,284.92,285.79,284.36,285.25,12254.0,272.5094,273.3415,271.9738,272.825,12254.0
2020-07-24 09:50:00,285.8,287.06,285.8,286.77,2200.0,273.351,274.5562,273.351,274.2788,2200.0
2020-07-24 10:00:00,287.45,288.06,287.13,288.06,3402.0,274.9292,275.5126,274.6231,275.5126,3402.0
2020-07-24 10:10:00,287.84,288.09,287.15,287.15,1800.0,275.3022,275.5413,274.6422,274.6422,1800.0
2020-07-24 10:20:00,287.64,288.39,287.64,288.24,2000.0,275.1109,275.8282,275.1109,275.6848,2000.0
2020-07-24 10:30:00,288.07,288.07,287.62,287.62,3247.0,275.5222,275.5222,275.0918,275.0918,3247.0
2020-07-24 10:40:00,287.94,288.7,287.87,288.47,9774.0,275.3978,276.1247,275.3309,275.9047,9774.0
2020-07-24 10:50:00,288.93,290.22,288.92,290.22,3854.0,276.3447,277.5785,276.3351,277.5785,3854.0
2020-07-24 11:00:00,290.32,290.78,290.14,290.65,6241.0,277.6742,278.1141,277.502,277.9898,6241.0
2020-07-24 11:10:00,290.72,290.96,290.32,290.32,7164.0,278.0567,278.2863,277.6742,277.6742,7164.0
2020-07-24 11:20:00,290.2,290.34,289.79,290.0,4734.0,277.5594,277.6933,277.1672,277.3681,4734.0
2020-07-24 11:30:00,289.91,290.3,289.6,289.6,9695.0,277.282,277.655,276.9855,276.9855,9695.0
2020-07-24 11:40:00,289.73,290.35,289.53,289.98,9368.0,277.1099,277.7028,276.9186,277.349,9368.0
2020-07-24 11:50:00,290.0,290.13,289.63,289.84,3912.0,277.3681,277.4924,277.0142,277.2151,3912.0
2020-07-24 12:00:00,289.86,290.03,289.45,289.83,27440.0,277.2342,277.3968,276.8421,277.2055,27440.0
2020-07-24 12:10:00,289.98,290.0,289.27,289.27,3514.0,277.349,277.3681,276.6699,276.6699,3514.0
2020-07-24 12:20:00,289.37,289.44,288.91,288.94,2100.0,276.7655,276.8325,276.3256,276.3543,2100.0
2020-07-24 12:30:00,288.9,289.56,288.9,289.46,5942.0,276.316,276.9473,276.316,276.8516,5942.0
2020-07-24 12:40:00,289.1,289.78,288.74,289.78,8002.0,276.5073,277.1577,276.163,277.1577,8002.0
2020-07-24 12:50:00,289.62,289.66,288.87,289.12,4400.0,277.0046,277.0429,276.2873,276.5264,4400.0
2020-07-24 13:00:00,289.17,289.43,288.65,288.85,5321.0,276.5742,276.8229,276.0769,276.2682,5321.0
2020-07-24 13:10:00,288.78,289.08,288.38,288.69,3481.0,276.2012,276.4882,275.8187,276.1152,3481.0
2020-07-24 13:20:00,289.04,289.19,288.65,289.19,2973.0,276.4499,276.5934,276.0769,276.5934,2973.0
2020-07-24 13:30:00,289.22,289.22,288.64,288.66,3800.0,276.6221,276.6221,276.0673,276.0865,3800.0
2020-07-24 13:40:00,288.77,289.5,288.71,289.47,4820.0,276.1917,276.8899,276.1343,276.8612,4820.0
2020-07-24 13:50:00,289.42,289.6,289.17,289.17,3390.0,276.8134,276.9855,276.5742,276.5742,3390.0
2020-07-24 14:00:00,289.24,289.8,289.1,289.55,6508.0,276.6412,277.1768,276.5073,276.9377,6508.0
2020-07-24 14:10:00,289.72,289.82,289.47,289.8,1970.0,277.1003,277.1959,276.8612,277.1768,1970.0
2020-07-24 14:20:00,289.89,290.47,289.89,290.39,9365.0,277.2629,277.8176,277.2629,277.7411,9365.0
2020-07-24 14:30:00,290.48,290.49,290.1,290.38,7877.0,277.8272,277.8368,277.4637,277.7315,7877.0
2020-07-24 14:40:00,290.27,290.69,289.86,289.86,12487.0,277.6263,278.028,277.2342,277.2342,12487.0
2020-07-24 14:50:00,289.75,289.87,289.21,289.48,3100.0,277.129,277.2438,276.6125,276.8707,3100.0
2020-07-24 15:00:00,289.44,289.7,289.29,289.56,6793.0,276.8325,277.0812,276.689,276.9473,6793.0
2020-07-24 15:10:00,289.49,289.95,289.15,289.33,6719.0,276.8803,277.3203,276.5551,276.7273,6719.0
2020-07-24 15:20:00,289.4,289.68,288.83,288.83,7609.0,276.7942,277.062,276.2491,276.2491,7609.0
2020-07-24 15:30:00,288.89,289.7,288.43,289.26,11303.0,276.3064,277.0812,275.8665,276.6603,11303.0
2020-07-24 15:40:00,289.21,289.57,288.95,289.35,10876.0,276.6125,276.9568,276.3638,276.7464,10876.0
2020-07-24 15:50:00,289.16,290.05,288.62,289.68,50709.0,276.5647,277.4159,276.0482,277.062,50709.0
2020-07-27 09:30:00,289.98,290.3,288.85,289.5,23828.0,277.349,277.655,276.2682,276.8899,23828.0
2020-07-27 09:40:00,288.87,290.22,288.87,289.61,18126.0,276.2873,277.5785,276.2873,276.9951,18126.0
2020-07-27 09:50:00,289.67,290.52,289.41,289.91,32234.0,277.0525,277.8654,276.8038,277.282,32234.0
2020-07-27 10:00:00,289.84,292.79,289.83,291.46,62362.0,277.2151,280.0366,277.2055,278.7645,62362.0
2020-07-27 10:10:00,291.87,291.92,290.95,291.71,9452.0,279.1566,279.2045,278.2767,279.0036,9452.0
2020-07-27 10:20:00,291.72,292.08,291.56,291.89,10847.0,279.0132,279.3575,278.8601,279.1758,10847.0
2020-07-27 10:30:00,291.98,293.19,291.79,293.19,12606.0,279.2618,280.4191,279.0801,280.4191,12606.0
2020-07-27 10:40:00,293.18,294.27,292.97,293.84,28927.0,280.4096,281.4521,280.2087,281.0408,28927.0
2020-07-27 10:50:00,293.76,293.79,292.53,292.53,7772.0,280.9643,280.993,279.7879,279.7879,7772.0
2020-07-27 11:00:00,292.53,293.08,291.77,292.96,29487.0,279.7879,280.3139,279.061,280.1992,29487.0
2020-07-27 11:10:00,292.98,295.53,292.87,293.88,28014.0,280.2183,282.6572,280.1131,281.0791,28014.0
2020-07-27 11:20:00,293.75,294.06,291.37,291.38,16826.0,280.9548,281.2512,278.6784,278.688,16826.0
2020-07-27 11:30:00,291.65,291.9,290.84,291.43,42478.0,278.9462,279.1853,278.1715,278.7358,42478.0
2020-07-27 11:40:00,291.34,291.7,290.84,291.6,6228.0,278.6497,278.994,278.1715,278.8984,6228.0
2020-07-27 11:50:00,291.65,292.08,291.34,291.94,9326.0,278.9462,279.3575,278.6497,279.2236,9326.0
2020-07-27 12:00:00,291.88,292.01,290.9,290.95,4335.0,279.1662,279.2905,278.2289,278.2767,4335.0
2020-07-27 12:10:00,291.11,291.13,290.71,290.76,3600.0,278.4297,278.4489,278.0472,278.095,3600.0
2020-07-27 12:20:00,290.77,291.01,290.47,291.01,5900.0,278.1046,278.3341,277.8176,278.3341,5900.0
2020-07-27 12:30:00,290.87,290.92,290.61,290.68,3900.0,278.2002,278.248,277.9515,278.0185,3900.0
2020-07-27 12:40:00,290.75,290.86,290.46,290.61,4900.0,278.0854,278.1906,277.8081,277.9515,4900.0
2020-07-27 12:50:00,290.46,290.86,290.4,290.67,6300.0,277.8081,278.1906,277.7507,278.0089,6300.0
2020-07-27 13:00:00,290.74,291.15,290.63,290.69,5370.0,278.0759,278.468,277.9707,278.028,5370.0
2020-07-27 13:10:00,290.69,290.92,290.55,290.72,3700.0,278.028,278.248,277.8941,278.0567,3700.0
2020-07-27 13:20:00,290.75,291.15,290.61,290.99,5599.0,278.0854,278.468,277.9515,278.315,5599.0
2020-07-27 13:30:00,291.13,291.34,291.04,291.16,3698.0,278.4489,278.6497,278.3628,278.4776,3698.0
2020-07-27 13:40:00,291.16,291.32,291.02,291.02,3429.0,278.4776,278.6306,278.3437,278.3437,3429.0
2020-07-27 13:50:00,290.97,290.98,290.58,290.83,4400.0,278.2958,278.3054,277.9228,278.1619,4400.0
2020-07-27 14:00:00,290.97,291.18,290.85,290.97,6014.0,278.2958,278.4967,278.1811,278.2958,6014.0
2020-07-27 14:10:00,291.08,291.21,290.4,290.4,7050.0,278.4011,278.5254,277.7507,277.7507,7050.0
2020-07-27 14:20:00,290.52,290.78,290.47,290.63,4702.0,277.8654,278.1141,277.8176,277.9707,4702.0
2020-07-27 14:30:00,290.73,290.78,290.5,290.5,3901.0,278.0663,278.1141,277.8463,277.8463,3901.0
2020-07-27 14:40:00,290.49,290.6,290.16,290.25,5337.0,277.8368,277.942,277.5211,277.6072,5337.0
2020-07-27 14:50:00,290.19,290.35,289.54,289.87,7387.0,277.5498,277.7028,276.9281,277.2438,7387.0
2020-07-27 15:00:00,289.94,290.62,289.84,290.22,12001.0,277.3107,277.9611,277.2151,277.5785,12001.0
2020-07-27 15:10:00,290.19,290.21,289.39,289.43,20818.0,277.5498,277.5689,276.7847,276.8229,20818.0
2020-07-27 15:20:00,289.61,289.71,289.16,289.16,19536.0,276.9951,277.0907,276.5647,276.5647,19536.0
2020-07-27 15:30:00,289.26,289.93,289.22,289.37,34127.0,276.6603,277.3011,276.6221,276.7655,34127.0
2020-07-27 15:40:00,289.42,289.49,288.86,288.96,33627.0,276.8134,276.8803,276.2778,276.3734,33627.0
2020-07-27 15:50:00,288.83,289.61,288.37,289.58,84654.0,276.2491,276.9951,275.8091,276.9664,84654.0
2020-07-28 09:30:00,289.19,289.19,285.7,285.7,22199.0,276.5934,276.5934,273.2554,273.2554,22199.0
2020-07-28 09:40:00,285.95,286.32,284.36,284.7,48267.0,273.4945,273.8484,271.9738,272.299,48267.0
2020-07-28 09:50:00,284.25,284.38,282.88,283.74,12685.0,271.8686,271.9929,270.5582,271.3808,12685.0
2020-07-28 10:00:00,283.45,284.65,283.1,283.12,11750.0,271.1034,272.2511,270.7686,270.7878,11750.0
2020-07-28 10:10:00,283.13,283.9,283.12,283.56,12402.0,270.7973,271.5338,270.7878,271.2086,12402.0
2020-07-28 10:20:00,283.62,284.51,282.96,284.51,12976.0,271.266,272.1172,270.6347,272.1172,12976.0
2020-07-28 10:30:00,284.72,285.11,284.45,285.0,8510.0,272.3181,272.6911,272.0598,272.5859,8510.0
2020-07-28 10:40:00,285.12,286.01,285.11,285.41,9631.0,272.7007,273.5519,272.6911,272.978,9631.0
2020-07-28 10:50:00,285.43,285.43,284.76,284.99,11250.0,272.9972,272.9972,272.3563,272.5763,11250.0
2020-07-28 11:00:00,284.97,285.05,283.9,283.92,5608.0,272.5572,272.6337,271.5338,271.5529,5608.0
2020-07-28 11:10:00,283.94,284.44,283.9,284.03,6197.0,271.5721,272.0503,271.5338,271.6581,6197.0
2020-07-28 11:20:00,283.96,283.99,283.7,283.9,5572.0,271.5912,271.6199,271.3425,271.5338,5572.0
2020-07-28 11:30:00,283.94,285.64,283.93,285.53,16139.0,271.5721,273.198,271.5625,273.0928,16139.0
2020-07-28 11:40:00,285.46,285.57,284.9,284.97,8571.0,273.0258,273.1311,272.4902,272.5572,8571.0
2020-07-28 11:50:00,284.77,284.78,284.04,284.19,4705.0,272.3659,272.3755,271.6677,271.8112,4705.0
2020-07-28 12:00:00,284.03,284.07,283.41,283.8,5264.0,271.6581,271.6964,271.0651,271.4382,5264.0
2020-07-28 12:10:00,283.6,284.08,283.2,283.7,9225.0,271.2469,271.706,270.8643,271.3425,9225.0
2020-07-28 12:20:00,283.75,284.52,283.6,284.52,9229.0,271.3903,272.1268,271.2469,272.1268,9229.0
2020-07-28 12:30:00,284.48,284.89,284.46,284.63,5237.0,272.0885,272.4807,272.0694,272.232,5237.0
2020-07-28 12:40:00,284.6,284.91,284.53,284.87,6578.0,272.2033,272.4998,272.1364,272.4615,6578.0
2020-07-28 12:50:00,284.83,285.03,284.66,284.86,4578.0,272.4233,272.6146,272.2607,272.452,4578.0
2020-07-28 13:00:00,284.85,284.94,284.4,284.87,6586.0,272.4424,272.5285,272.012,272.4615,6586.0
2020-07-28 13:10:00,284.74,284.74,284.12,284.4,5616.0,272.3372,272.3372,271.7442,272.012,5616.0
2020-07-28 13:20:00,284.67,285.05,284.61,284.8,10110.0,272.2703,272.6337,272.2129,272.3946,10110.0
2020-07-28 13:30:00,284.92,285.26,284.83,285.19,9282.0,272.5094,272.8346,272.4233,272.7676,9282.0
2020-07-28 13:40:00,285.18,285.33,284.89,285.06,5281.0,272.758,272.9015,272.4807,272.6433,5281.0
2020-07-28 13:50:00,285.07,285.3,285.03,285.15,8948.0,272.6528,272.8728,272.6146,272.7294,8948.0
2020-07-28 14:00:00,285.22,285.28,284.64,284.79,8830.0,272.7963,272.8537,272.2416,272.385,8830.0
2020-07-28 14:10:00,284.88,285.04,284.76,285.0,3805.0,272.4711,272.6241,272.3563,272.5859,3805.0
2020-07-28 14:20:00,284.98,285.12,284.76,284.76,8154.0,272.5668,272.7007,272.3563,272.3563,8154.0
2020-07-28 14:30:00,284.76,284.77,284.02,284.25,6193.0,272.3563,272.3659,271.6486,271.8686,6193.0
2020-07-28 14:40:00,284.25,284.36,283.99,284.04,6904.0,271.8686,271.9738,271.6199,271.6677,6904.0
2020-07-28 14:50:00,284.03,284.45,283.83,284.24,8246.0,271.6581,272.0598,271.4668,271.859,8246.0
2020-07-28 15:00:00,284.35,284.36,283.74,283.76,9809.0,271.9642,271.9738,271.3808,271.3999,9809.0
2020-07-28 15:10:00,283.8,283.95,283.39,283.62,17859.0,271.4382,271.5816,271.046,271.266,17859.0
2020-07-28 15:20:00,283.61,283.76,283.04,283.05,13093.0,271.2564,271.3999,270.7113,270.7208,13093.0
2020-07-28 15:30:00,283.04,283.46,282.98,283.09,29988.0,270.7113,271.113,270.6539,270.7591,29988.0
2020-07-28 15:40:00,283.13,283.18,282.35,282.63,41075.0,270.7973,270.8452,270.0513,270.3191,41075.0
2020-07-28 15:50:00,282.59,282.7,282.08,282.67,75289.0,270.2809,270.3861,269.7931,270.3574,75289.0
2020-07-29 09:30:00,282.9,286.7,282.26,286.7,14412.0,270.5774,274.2118,269.9652,274.2118,14412.0
2020-07-29 09:40:00,286.65,287.46,286.1,286.11,11056.0,274.164,274.9387,273.638,273.6475,11056.0
2020-07-29 09:50:00,286.26,287.19,285.56,286.93,12679.0,273.791,274.6805,273.1215,274.4318,12679.0
2020-07-29 10:00:00,286.77,289.14,286.77,288.08,9966.0,274.2788,276.5456,274.2788,275.5317,9966.0
2020-07-29 10:10:00,288.16,288.63,288.16,288.59,6899.0,275.6082,276.0578,275.6082,276.0195,6899.0
2020-07-29 10:20:00,288.54,288.78,287.84,287.99,10497.0,275.9717,276.2012,275.3022,275.4456,10497.0
2020-07-29 10:30:00,287.93,289.51,287.77,289.51,14228.0,275.3883,276.8994,275.2352,276.8994,14228.0
2020-07-29 10:40:00,289.54,290.34,289.51,290.27,6595.0,276.9281,277.6933,276.8994,277.6263,6595.0
2020-07-29 10:50:00,290.25,290.62,289.65,289.65,5684.0,277.6072,277.9611,277.0333,277.0333,5684.0
2020-07-29 11:00:00,289.56,289.75,289.15,289.54,15336.0,276.9473,277.129,276.5551,276.9281,15336.0
2020-07-29 11:10:00,289.53,290.53,289.27,290.15,59592.0,276.9186,277.875,276.6699,277.5116,59592.0
2020-07-29 11:20:00,290.08,290.15,289.64,289.95,14894.0,277.4446,277.5116,277.0238,277.3203,14894.0
2020-07-29 11:30:00,289.82,290.5,289.7,290.5,8396.0,277.1959,277.8463,277.0812,277.8463,8396.0
2020-07-29 11:40:00,290.7,291.8,290.7,291.49,4018.0,278.0376,279.0897,278.0376,278.7932,4018.0
2020-07-29 11:50:00,291.44,291.64,291.27,291.27,2698.0,278.7454,278.9367,278.5828,278.5828,2698.0
2020-07-29 12:00:00,291.15,291.15,289.73,289.74,5720.0,278.468,278.468,277.1099,277.1194,5720.0
2020-07-29 12:10:00,289.74,290.23,289.55,290.23,11517.0,277.1194,277.5881,276.9377,277.5881,11517.0
2020-07-29 12:20:00,290.35,291.1,290.32,290.42,10768.0,277.7028,278.4202,277.6742,277.7698,10768.0
2020-07-29 12:30:00,290.39,290.76,290.39,290.76,4200.0,277.7411,278.095,277.7411,278.095,4200.0
2020-07-29 12:40:00,290.73,291.64,290.59,291.64,7779.0,278.0663,278.9367,277.9324,278.9367,7779.0
2020-07-29 12:50:00,291.65,291.8,290.95,291.28,7505.0,278.9462,279.0897,278.2767,278.5923,7505.0
2020-07-29 13:00:00,291.23,291.35,291.16,291.35,4900.0,278.5445,278.6593,278.4776,278.6593,4900.0
2020-07-29 13:10:00,291.31,291.88,291.21,291.81,5251.0,278.621,279.1662,278.5254,279.0993,5251.0
2020-07-29 13:20:00,291.82,292.13,291.2,291.43,5293.0,279.1088,279.4053,278.5158,278.7358,5293.0
2020-07-29 13:30:00,291.41,291.5,291.06,291.34,3430.0,278.7167,278.8028,278.3819,278.6497,3430.0
2020-07-29 13:40:00,291.4,291.5,291.24,291.44,2312.0,278.7071,278.8028,278.5541,278.7454,2312.0
2020-07-29 13:50:00,291.45,291.98,291.43,291.67,2974.0,278.7549,279.2618,278.7358,278.9654,2974.0
2020-07-29 14:00:00,291.95,291.99,291.08,291.45,4030.0,279.2332,279.2714,278.4011,278.7549,4030.0
2020-07-29 14:10:00,291.47,291.86,291.28,291.44,3858.0,278.7741,279.1471,278.5923,278.7454,3858.0
2020-07-29 14:20:00,291.43,291.47,291.01,291.15,3005.0,278.7358,278.7741,278.3341,278.468,3005.0
2020-07-29 14:30:00,291.21,291.93,291.21,291.82,4000.0,278.5254,279.214,278.5254,279.1088,4000.0
2020-07-29 14:40:00,291.71,291.74,290.86,290.88,8964.0,279.0036,279.0323,278.1906,278.2098,8964.0
2020-07-29 14:50:00,290.85,290.85,289.39,289.49,14306.0,278.1811,278.1811,276.7847,276.8803,14306.0
2020-07-29 15:00:00,289.62,289.69,288.86,289.61,10418.0,277.0046,277.0716,276.2778,276.9951,10418.0
2020-07-29 15:10:00,289.53,290.29,289.45,290.22,7222.0,276.9186,277.6455,276.8421,277.5785,7222.0
2020-07-29 15:20:00,290.29,290.66,290.25,290.64,6994.0,277.6455,277.9993,277.6072,277.9802,6994.0
2020-07-29 15:30:00,290.6,291.6,290.34,291.42,10554.0,277.942,278.8984,277.6933,278.7262,10554.0
2020-07-29 15:40:00,291.31,291.75,291.16,291.53,11510.0,278.621,279.0419,278.4776,278.8315,11510.0
2020-07-29 15:50:00,291.39,291.85,290.8,291.35,39880.0,278.6975,279.1375,278.1332,278.6593,39880.0
2020-07-30 09:30:00,285.25,288.6,282.95,288.07,34595.0,272.825,276.0291,270.6252,275.5222,34595.0
2020-07-30 09:40:00,288.15,288.33,286.28,287.84,14471.0,275.5987,275.7708,273.8101,275.3022,14471.0
2020-07-30 09:50:00,287.28,288.32,283.93,284.52,16211.0,274.7666,275.7613,271.5625,272.1268,16211.0
2020-07-30 10:00:00,284.72,286.02,283.44,285.25,9230.0,272.3181,273.5615,271.0938,272.825,9230.0
2020-07-30 10:10:00,285.29,285.36,281.89,282.87,15670.0,272.8633,272.9302,269.6114,270.5487,15670.0
2020-07-30 10:20:00,282.14,282.43,280.08,282.43,20347.0,269.8505,270.1278,267.8802,270.1278,20347.0
2020-07-30 10:30:00,282.58,284.18,282.58,283.65,14383.0,270.2713,271.8016,270.2713,271.2947,14383.0
2020-07-30 10:40:00,283.81,284.75,283.32,283.32,6106.0,271.4477,272.3468,270.9791,270.9791,6106.0
2020-07-30 10:50:00,283.24,284.31,281.42,282.24,8828.0,270.9025,271.9259,269.1618,269.9461,8828.0
2020-07-30 11:00:00,281.89,282.75,281.0,282.75,19612.0,269.6114,270.4339,268.7601,270.4339,19612.0
2020-07-30 11:10:00,284.0,285.02,282.73,283.24,8422.0,271.6294,272.605,270.4148,270.9025,8422.0
2020-07-30 11:20:00,283.69,283.81,281.83,281.86,6376.0,271.3329,271.4477,269.554,269.5827,6376.0
2020-07-30 11:30:00,282.1,283.48,282.1,282.84,6300.0,269.8122,271.1321,269.8122,270.52,6300.0
2020-07-30 11:40:00,282.83,283.79,282.72,283.69,7555.0,270.5104,271.4286,270.4052,271.3329,7555.0
2020-07-30 11:50:00,283.84,284.2,282.71,282.83,27135.0,271.4764,271.8207,270.3956,270.5104,27135.0
2020-07-30 12:00:00,282.87,283.15,282.0,282.0,14593.0,270.5487,270.8165,269.7166,269.7166,14593.0
2020-07-30 12:10:00,282.09,283.13,281.63,282.27,9309.0,269.8026,270.7973,269.3627,269.9748,9309.0
2020-07-30 12:20:00,282.24,282.86,281.94,282.76,7617.0,269.9461,270.5391,269.6592,270.4435,7617.0
2020-07-30 12:30:00,282.88,283.09,282.51,282.51,6277.0,270.5582,270.7591,270.2043,270.2043,6277.0
2020-07-30 12:40:00,282.47,282.91,282.19,282.54,11840.0,270.1661,270.5869,269.8983,270.233,11840.0
2020-07-30 12:50:00,282.63,282.94,282.49,282.68,4910.0,270.3191,270.6156,270.1852,270.3669,4910.0
2020-07-30 13:00:00,282.6,283.71,282.51,283.44,6690.0,270.2904,271.3521,270.2043,271.0938,6690.0
2020-07-30 13:10:00,283.52,285.08,283.36,284.88,6661.0,271.1704,272.6624,271.0173,272.4711,6661.0
2020-07-30 13:20:00,284.79,284.79,283.81,284.2,6007.0,272.385,272.385,271.4477,271.8207,6007.0
2020-07-30 13:30:00,284.09,284.09,283.56,283.67,3709.0,271.7155,271.7155,271.2086,271.3138,3709.0
2020-07-30 13:40:00,283.65,283.87,283.25,283.5,3887.0,271.2947,271.5051,270.9121,271.1512,3887.0
2020-07-30 13:50:00,283.48,284.36,283.43,283.83,4431.0,271.1321,271.9738,271.0843,271.4668,4431.0
2020-07-30 14:00:00,283.75,283.87,283.21,283.59,4719.0,271.3903,271.5051,270.8739,271.2373,4719.0
2020-07-30 14:10:00,283.42,283.42,282.65,282.86,7921.0,271.0747,271.0747,270.3382,270.5391,7921.0
2020-07-30 14:20:00,282.74,283.13,282.61,282.89,5905.0,270.4243,270.7973,270.3,270.5678,5905.0
2020-07-30 14:30:00,282.98,283.37,282.81,283.35,9149.0,270.6539,271.0269,270.4913,271.0078,9149.0
2020-07-30 14:40:00,283.79,284.05,283.66,283.81,5105.0,271.4286,271.6773,271.3043,271.4477,5105.0
2020-07-30 14:50:00,283.97,284.04,283.45,283.48,6583.0,271.6008,271.6677,271.1034,271.1321,6583.0
2020-07-30 15:00:00,283.52,283.71,282.7,282.96,15396.0,271.1704,271.3521,270.3861,270.6347,15396.0
2020-07-30 15:10:00,283.06,283.75,282.95,283.72,7973.0,270.7304,271.3903,270.6252,271.3616,7973.0
2020-07-30 15:20:00,283.68,284.13,283.43,283.78,11678.0,271.3234,271.7538,271.0843,271.419,11678.0
2020-07-30 15:30:00,283.83,283.83,283.35,283.35,11278.0,271.4668,271.4668,271.0078,271.0078,11278.0
2020-07-30 15:40:00,283.39,283.75,283.31,283.63,22311.0,271.046,271.3903,270.9695,271.2756,22311.0
2020-07-30 15:50:00,283.67,283.94,283.39,283.77,46537.0,271.3138,271.5721,271.046,271.4095,46537.0
2020-07-31 09:30:00,285.38,285.38,281.71,281.98,20997.0,272.9493,272.9493,269.4392,269.6974,20997.0
2020-07-31 09:40:00,281.82,283.84,281.32,281.32,21334.0,269.5444,271.4764,269.0662,269.0662,21334.0
2020-07-31 09:50:00,281.28,281.56,279.68,280.24,18860.0,269.0279,269.2957,267.4976,268.0332,18860.0
2020-07-31 10:00:00,280.12,280.12,278.62,279.06,37231.0,267.9185,267.9185,266.4838,266.9046,37231.0
2020-07-31 10:10:00,278.91,279.89,278.6,279.3,4809.0,266.7612,267.6985,266.4647,267.1342,4809.0
2020-07-31 10:20:00,279.37,280.28,279.16,279.54,9574.0,267.2011,268.0715,267.0003,267.3637,9574.0
2020-07-31 10:30:00,279.66,280.56,279.3,280.56,12515.0,267.4785,268.3393,267.1342,268.3393,12515.0
2020-07-31 10:40:00,280.46,280.81,279.72,280.05,16773.0,268.2436,268.5784,267.5359,267.8515,16773.0
2020-07-31 10:50:00,280.05,280.19,279.74,279.97,10574.0,267.8515,267.9854,267.555,267.775,10574.0
2020-07-31 11:00:00,279.92,280.17,279.54,279.59,15532.0,267.7272,267.9663,267.3637,267.4115,15532.0
2020-07-31 11:10:00,279.77,282.22,279.77,282.22,6063.0,267.5837,269.927,267.5837,269.927,6063.0
2020-07-31 11:20:00,282.11,282.11,280.2,280.2,10172.0,269.8218,269.8218,267.995,267.995,10172.0
2020-07-31 11:30:00,280.36,280.66,280.34,280.45,1865.0,268.148,268.4349,268.1289,268.2341,1865.0
2020-07-31 11:40:00,280.54,280.54,279.67,280.24,8321.0,268.3202,268.3202,267.4881,268.0332,8321.0
2020-07-31 11:50:00,280.27,280.32,279.55,279.6,3780.0,268.0619,268.1097,267.3733,267.4211,3780.0
2020-07-31 12:00:00,279.62,280.1,279.0,279.01,8394.0,267.4402,267.8993,266.8472,266.8568,8394.0
2020-07-31 12:10:00,279.52,279.61,278.85,278.86,4200.0,267.3446,267.4307,266.7038,266.7133,4200.0
2020-07-31 12:20:00,278.78,279.4,278.7,279.4,2744.0,266.6368,267.2298,266.5603,267.2298,2744.0
2020-07-31 12:30:00,279.3,279.34,278.0,278.03,6370.0,267.1342,267.1724,265.8908,265.9195,6370.0
2020-07-31 12:40:00,278.15,278.51,278.11,278.15,1987.0,266.0343,266.3786,265.996,266.0343,1987.0
2020-07-31 12:50:00,278.02,278.34,277.23,277.35,4168.0,265.9099,266.216,265.1543,265.2691,4168.0
2020-07-31 13:00:00,277.32,278.18,277.32,277.81,4560.0,265.2404,266.063,265.2404,265.7091,4560.0
2020-07-31 13:10:00,277.74,277.97,277.27,277.86,4981.0,265.6421,265.8621,265.1926,265.7569,4981.0
2020-07-31 13:20:00,277.91,278.02,277.64,277.88,5076.0,265.8047,265.9099,265.5465,265.776,5076.0
2020-07-31 13:30:00,277.88,277.91,276.89,277.34,5314.0,265.776,265.8047,264.8291,265.2595,5314.0
2020-07-31 13:40:00,277.85,278.09,277.76,278.09,1995.0,265.7473,265.9769,265.6612,265.9769,1995.0
2020-07-31 13:50:00,278.36,278.4,277.86,277.88,3400.0,266.2351,266.2734,265.7569,265.776,3400.0
2020-07-31 14:00:00,277.82,277.9,276.72,277.06,6811.0,265.7186,265.7952,264.6665,264.9917,6811.0
2020-07-31 14:10:00,277.11,277.41,277.07,277.38,2510.0,265.0396,265.3265,265.0013,265.2978,2510.0
2020-07-31 14:20:00,277.44,277.8,277.44,277.69,2100.0,265.3552,265.6995,265.3552,265.5943,2100.0
2020-07-31 14:30:00,277.75,278.57,277.75,277.94,6608.0,265.6517,266.436,265.6517,265.8334,6608.0
2020-07-31 14:40:00,277.95,278.87,277.78,278.58,4786.0,265.843,266.7229,265.6804,266.4455,4786.0
2020-07-31 14:50:00,278.56,279.31,278.55,279.12,6635.0,266.4264,267.1437,266.4168,266.962,6635.0
2020-07-31 15:00:00,279.19,279.7,278.92,279.65,8448.0,267.029,267.5167,266.7707,267.4689,8448.0
2020-07-31 15:10:00,279.65,279.65,278.76,279.35,20162.0,267.4689,267.4689,266.6177,267.182,20162.0
2020-07-31 15:20:00,279.5,280.02,279.47,279.47,6602.0,267.3255,267.8228,267.2968,267.2968,6602.0
2020-07-31 15:30:00,279.63,280.33,279.54,279.69,9372.0,267.4498,268.1193,267.3637,267.5072,9372.0
2020-07-31 15:40:00,279.69,279.96,278.69,279.1,29714.0,267.5072,267.7654,266.5507,266.9429,29714.0
2020-07-31 15:50:00,279.1,281.41,278.79,281.3,76679.0,266.9429,269.1523,266.6464,269.0471,76679.0
2020-08-03 09:30:00,284.95,286.34,283.77,283.9,17414.0,272.5381,273.8675,271.4095,271.5338,17414.0
2020-08-03 09:40:00,283.6,285.15,283.6,284.67,7769.0,271.2469,272.7294,271.2469,272.2703,7769.0
2020-08-03 09:50:00,284.52,284.57,283.16,283.84,20245.0,272.1268,272.1746,270.826,271.4764,20245.0
2020-08-03 10:00:00,284.58,284.77,283.44,283.44,5650.0,272.1842,272.3659,271.0938,271.0938,5650.0
2020-08-03 10:10:00,283.51,283.51,283.1,283.33,6536.0,271.1608,271.1608,270.7686,270.9886,6536.0
2020-08-03 10:20:00,283.3,283.49,282.77,283.49,8031.0,270.9599,271.1417,270.453,271.1417,8031.0
2020-08-03 10:30:00,283.76,284.71,283.76,284.7,4670.0,271.3999,272.3085,271.3999,272.299,4670.0
2020-08-03 10:40:00,284.97,284.97,283.2,283.2,3379.0,272.5572,272.5572,270.8643,270.8643,3379.0
2020-08-03 10:50:00,283.21,283.44,283.05,283.33,4654.0,270.8739,271.0938,270.7208,270.9886,4654.0
2020-08-03 11:00:00,283.36,283.83,283.36,283.63,2535.0,271.0173,271.4668,271.0173,271.2756,2535.0
2020-08-03 11:10:00,283.56,283.9,283.54,283.69,3600.0,271.2086,271.5338,271.1895,271.3329,3600.0
2020-08-03 11:20:00,283.81,284.48,283.81,283.91,5081.0,271.4477,272.0885,271.4477,271.5434,5081.0
2020-08-03 11:30:00,284.02,284.29,284.0,284.16,1709.0,271.6486,271.9068,271.6294,271.7825,1709.0
2020-08-03 11:40:00,284.36,285.04,284.35,284.61,9802.0,271.9738,272.6241,271.9642,272.2129,9802.0
2020-08-03 11:50:00,284.45,284.49,284.13,284.25,2702.0,272.0598,272.0981,271.7538,271.8686,2702.0
2020-08-03 12:00:00,284.24,284.24,283.57,283.57,1584.0,271.859,271.859,271.2182,271.2182,1584.0
2020-08-03 12:10:00,283.49,283.82,283.49,283.72,5000.0,271.1417,271.4573,271.1417,271.3616,5000.0
2020-08-03 12:20:00,283.74,283.85,283.09,283.1,3952.0,271.3808,271.486,270.7591,270.7686,3952.0
2020-08-03 12:30:00,283.18,283.39,283.16,283.38,1200.0,270.8452,271.046,270.826,271.0365,1200.0
2020-08-03 12:40:00,283.3,283.3,282.67,283.04,3135.0,270.9599,270.9599,270.3574,270.7113,3135.0
2020-08-03 12:50:00,282.95,283.37,282.94,283.25,6216.0,270.6252,271.0269,270.6156,270.9121,6216.0
2020-08-03 13:00:00,283.26,283.26,282.94,282.99,2803.0,270.9217,270.9217,270.6156,270.6634,2803.0
2020-08-03 13:10:00,283.03,283.11,282.51,282.52,5236.0,270.7017,270.7782,270.2043,270.2139,5236.0
2020-08-03 13:20:00,282.45,282.74,282.31,282.38,7755.0,270.147,270.4243,270.0131,270.08,7755.0
2020-08-03 13:30:00,282.36,282.42,282.15,282.15,2684.0,270.0609,270.1183,269.86,269.86,2684.0
2020-08-03 13:40:00,282.15,282.15,281.84,282.01,5235.0,269.86,269.86,269.5635,269.7261,5235.0
2020-08-03 13:50:00,282.0,282.02,281.71,281.87,5641.0,269.7166,269.7357,269.4392,269.5922,5641.0
2020-08-03 14:00:00,281.88,282.04,281.6,281.6,7251.0,269.6018,269.7548,269.334,269.334,7251.0
2020-08-03 14:10:00,281.71,282.22,281.7,282.13,2654.0,269.4392,269.927,269.4296,269.8409,2654.0
2020-08-03 14:20:00,282.09,282.19,282.0,282.13,2203.0,269.8026,269.8983,269.7166,269.8409,2203.0
2020-08-03 14:30:00,282.22,282.57,282.22,282.52,2800.0,269.927,270.2617,269.927,270.2139,2800.0
2020-08-03 14:40:00,282.56,282.56,281.62,281.67,8671.0,270.2522,270.2522,269.3531,269.4009,8671.0
2020-08-03 14:50:00,281.65,281.7,281.15,281.18,11299.0,269.3818,269.4296,268.9036,268.9323,11299.0
2020-08-03 15:00:00,281.27,281.27,280.54,280.64,10125.0,269.0184,269.0184,268.3202,268.4158,10125.0
2020-08-03 15:10:00,280.68,280.8,280.44,280.5,5123.0,268.4541,268.5688,268.2245,268.2819,5123.0
2020-08-03 15:20:00,280.5,280.51,280.27,280.36,5309.0,268.2819,268.2915,268.0619,268.148,5309.0
2020-08-03 15:30:00,280.36,280.75,279.9,280.66,14916.0,268.148,268.521,267.708,268.4349,14916.0
2020-08-03 15:40:00,280.53,280.99,280.47,280.67,10922.0,268.3106,268.7506,268.2532,268.4445,10922.0
2020-08-03 15:50:00,280.74,281.53,280.31,280.9,55340.0,268.5114,269.267,268.1002,268.6645,55340.0
2020-08-04 09:30:00,279.04,279.96,277.69,278.15,12438.0,266.8855,267.7654,265.5943,266.0343,12438.0
2020-08-04 09:40:00,278.02,278.02,276.84,277.15,11356.0,265.9099,265.9099,264.7813,265.0778,11356.0
2020-08-04 09:50:00,277.14,277.85,277.14,277.68,5101.0,265.0683,265.7473,265.0683,265.5847,5101.0
2020-08-04 10:00:00,277.85,279.3,277.85,279.26,4416.0,265.7473,267.1342,265.7473,267.0959,4416.0
2020-08-04 10:10:00,279.17,279.17,278.09,278.1,7859.0,267.0098,267.0098,265.9769,265.9864,7859.0
2020-08-04 10:20:00,278.09,278.91,278.09,278.54,4286.0,265.9769,266.7612,265.9769,266.4073,4286.0
2020-08-04 10:30:00,278.46,278.46,277.61,277.92,3069.0,266.3308,266.3308,265.5178,265.8143,3069.0
2020-08-04 10:40:00,277.79,278.86,277.71,278.81,3741.0,265.6899,266.7133,265.6134,266.6655,3741.0
2020-08-04 10:50:00,278.76,279.08,278.71,278.71,7006.0,266.6177,266.9238,266.5699,266.5699,7006.0
2020-08-04 11:00:00,278.94,279.02,278.26,278.37,2900.0,266.7898,266.8664,266.1395,266.2447,2900.0
2020-08-04 11:10:00,278.32,278.76,278.01,278.36,7321.0,266.1969,266.6177,265.9004,266.2351,7321.0
2020-08-04 11:20:00,278.29,279.1,278.29,278.75,10043.0,266.1682,266.9429,266.1682,266.6081,10043.0
2020-08-04 11:30:00,278.88,278.95,278.63,278.79,9273.0,266.7325,266.7994,266.4934,266.6464,9273.0
2020-08-04 11:40:00,278.92,278.93,278.04,278.1,4702.0,266.7707,266.7803,265.9291,265.9864,4702.0
2020-08-04 11:50:00,278.08,278.14,277.89,278.04,4202.0,265.9673,266.0247,265.7856,265.9291,4202.0
2020-08-04 12:00:00,277.98,278.02,276.96,276.97,17176.0,265.8717,265.9099,264.8961,264.9057,17176.0
2020-08-04 12:10:00,277.06,277.06,276.23,276.72,6304.0,264.9917,264.9917,264.1979,264.6665,6304.0
2020-08-04 12:20:00,276.68,277.14,276.49,276.87,5053.0,264.6283,265.0683,264.4466,264.81,5053.0
2020-08-04 12:30:00,276.69,276.76,276.2,276.21,4141.0,264.6379,264.7048,264.1692,264.1788,4141.0
2020-08-04 12:40:00,276.2,276.53,276.2,276.23,3800.0,264.1692,264.4848,264.1692,264.1979,3800.0
2020-08-04 12:50:00,276.14,276.24,275.87,276.24,4173.0,264.1118,264.2075,263.8536,264.2075,4173.0
2020-08-04 13:00:00,276.08,276.08,275.38,275.47,13699.0,264.0544,264.0544,263.3849,263.471,13699.0
2020-08-04 13:10:00,275.45,275.97,275.23,275.84,7001.0,263.4519,263.9492,263.2415,263.8249,7001.0
2020-08-04 13:20:00,275.89,276.15,275.49,275.69,6218.0,263.8727,264.1214,263.4901,263.6814,6218.0
2020-08-04 13:30:00,275.6,275.69,275.08,275.34,14590.0,263.5953,263.6814,263.098,263.3467,14590.0
2020-08-04 13:40:00,275.22,275.41,274.91,274.96,13168.0,263.2319,263.4136,262.9354,262.9832,13168.0
2020-08-04 13:50:00,274.72,275.32,274.72,275.16,8731.0,262.7537,263.3275,262.7537,263.1745,8731.0
2020-08-04 14:00:00,275.09,275.27,274.11,274.32,25665.0,263.1075,263.2797,262.1702,262.3711,25665.0
2020-08-04 14:10:00,274.45,274.7,273.52,273.59,43598.0,262.4954,262.7345,261.6059,261.6729,43598.0
2020-08-04 14:20:00,273.58,273.59,271.32,272.06,59588.0,261.6633,261.6729,259.5018,260.2095,59588.0
2020-08-04 14:30:00,272.1,273.44,272.1,272.61,15759.0,260.2478,261.5294,260.2478,260.7356,15759.0
2020-08-04 14:40:00,272.6,274.08,272.23,274.02,10823.0,260.726,262.1415,260.3721,262.0842,10823.0
2020-08-04 14:50:00,274.01,274.73,273.79,274.62,9878.0,262.0746,262.7632,261.8642,262.658,9878.0
2020-08-04 15:00:00,274.72,275.26,274.66,274.93,7143.0,262.7537,263.2701,262.6963,262.9545,7143.0
2020-08-04 15:10:00,274.92,275.07,274.6,275.06,6748.0,262.945,263.0884,262.6389,263.0789,6748.0
2020-08-04 15:20:00,275.09,275.15,274.14,274.33,27927.0,263.1075,263.1649,262.1989,262.3807,27927.0
2020-08-04 15:30:00,274.42,275.14,274.41,275.14,12279.0,262.4667,263.1554,262.4572,263.1554,12279.0
2020-08-04 15:40:00,275.06,275.37,274.95,275.19,25382.0,263.0789,263.3754,262.9736,263.2032,25382.0
2020-08-04 15:50:00,275.13,276.14,274.98,276.14,58842.0,263.1458,264.1118,263.0023,264.1118,58842.0
2020-08-05 09:30:00,275.91,277.43,274.52,274.53,30991.0,263.8918,265.3456,262.5624,262.5719,30991.0
2020-08-05 09:40:00,274.53,275.51,274.32,275.17,8683.0,262.5719,263.5093,262.3711,263.1841,8683.0
2020-08-05 09:50:00,275.23,277.0,275.21,277.0,11269.0,263.2415,264.9344,263.2223,264.9344,11269.0
2020-08-05 10:00:00,276.84,277.16,276.49,276.65,2558.0,264.7813,265.0874,264.4466,264.5996,2558.0
2020-08-05 10:10:00,276.76,277.77,276.74,277.5,3735.0,264.7048,265.6708,264.6857,265.4126,3735.0
2020-08-05 10:20:00,277.41,277.41,276.42,277.13,12338.0,265.3265,265.3265,264.3796,265.0587,12338.0
2020-08-05 10:30:00,277.22,277.35,276.59,276.77,3637.0,265.1448,265.2691,264.5422,264.7144,3637.0
2020-08-05 10:40:00,276.99,277.3,276.8,276.99,2100.0,264.9248,265.2213,264.7431,264.9248,2100.0
2020-08-05 10:50:00,277.14,277.37,276.7,276.7,5310.0,265.0683,265.2882,264.6474,264.6474,5310.0
2020-08-05 11:00:00,276.81,277.22,276.74,277.18,4695.0,264.7526,265.1448,264.6857,265.1065,4695.0
2020-08-05 11:10:00,277.18,277.23,276.78,276.79,8769.0,265.1065,265.1543,264.7239,264.7335,8769.0
2020-08-05 11:20:00,276.74,276.78,275.85,275.86,10164.0,264.6857,264.7239,263.8344,263.844,10164.0
2020-08-05 11:30:00,275.8,277.07,275.78,277.06,5005.0,263.7866,265.0013,263.7675,264.9917,5005.0
2020-08-05 11:40:00,277.33,277.33,276.36,276.61,23243.0,265.25,265.25,264.3222,264.5613,23243.0
2020-08-05 11:50:00,276.72,276.79,276.34,276.75,12572.0,264.6665,264.7335,264.3031,264.6952,12572.0
2020-08-05 12:00:00,276.7,276.82,276.32,276.64,27344.0,264.6474,264.7622,264.284,264.59,27344.0
2020-08-05 12:10:00,276.65,276.79,276.39,276.71,8103.0,264.5996,264.7335,264.3509,264.657,8103.0
2020-08-05 12:20:00,276.49,276.55,276.25,276.41,9001.0,264.4466,264.504,264.217,264.3701,9001.0
2020-08-05 12:30:00,276.36,276.63,276.26,276.45,29119.0,264.3222,264.5805,264.2266,264.4083,29119.0
2020-08-05 12:40:00,276.5,276.54,276.31,276.39,10619.0,264.4561,264.4944,264.2744,264.3509,10619.0
2020-08-05 12:50:00,276.37,276.47,276.26,276.45,7467.0,264.3318,264.4274,264.2266,264.4083,7467.0
2020-08-05 13:00:00,276.48,277.62,276.3,277.5,17947.0,264.437,265.5273,264.2648,265.4126,17947.0
2020-08-05 13:10:00,277.59,277.89,277.53,277.79,4448.0,265.4987,265.7856,265.4413,265.6899,4448.0
2020-08-05 13:20:00,277.76,277.92,277.69,277.74,3500.0,265.6612,265.8143,265.5943,265.6421,3500.0
2020-08-05 13:30:00,277.64,278.03,277.63,277.84,4726.0,265.5465,265.9195,265.5369,265.7378,4726.0
2020-08-05 13:40:00,277.89,278.02,277.23,277.3,9854.0,265.7856,265.9099,265.1543,265.2213,9854.0
2020-08-05 13:50:00,277.34,277.65,277.28,277.3,6537.0,265.2595,265.556,265.2022,265.2213,6537.0
2020-08-05 14:00:00,277.33,277.71,277.05,277.71,9523.0,265.25,265.6134,264.9822,265.6134,9523.0
2020-08-05 14:10:00,277.75,277.97,277.61,277.83,5591.0,265.6517,265.8621,265.5178,265.7282,5591.0
2020-08-05 14:20:00,277.77,278.63,277.28,277.38,20179.0,265.6708,266.4934,265.2022,265.2978,20179.0
2020-08-05 14:30:00,277.29,278.05,277.0,277.55,24770.0,265.2117,265.9386,264.9344,265.4604,24770.0
2020-08-05 14:40:00,277.27,277.32,276.67,276.89,8802.0,265.1926,265.2404,264.6187,264.8291,8802.0
2020-08-05 14:50:00,276.77,277.51,276.59,277.47,4533.0,264.7144,265.4221,264.5422,265.3839,4533.0
2020-08-05 15:00:00,277.51,277.69,276.91,277.0,5833.0,265.4221,265.5943,264.8483,264.9344,5833.0
2020-08-05 15:10:00,276.99,277.17,276.64,276.87,10189.0,264.9248,265.0969,264.59,264.81,10189.0
2020-08-05 15:20:00,276.85,277.14,276.8,277.01,6510.0,264.7909,265.0683,264.7431,264.9439,6510.0
2020-08-05 15:30:00,277.07,277.6,276.9,277.05,13068.0,265.0013,265.5082,264.8387,264.9822,13068.0
2020-08-05 15:40:00,277.04,277.13,276.46,276.48,16433.0,264.9726,265.0587,264.4179,264.437,16433.0
2020-08-05 15:50:00,276.47,277.71,276.47,277.63,59808.0,264.4274,265.6134,264.4274,265.5369,59808.0
2020-08-06 09:30:00,276.55,277.54,276.55,276.94,17826.0,264.504,265.4508,264.504,264.877,17826.0
2020-08-06 09:40:00,277.38,278.23,277.19,277.19,3316.0,265.2978,266.1108,265.1161,265.1161,3316.0
2020-08-06 09:50:00,276.6,276.91,276.51,276.64,2700.0,264.5518,264.8483,264.4657,264.59,2700.0
2020-08-06 10:00:00,276.43,276.43,275.6,275.6,2898.0,264.3892,264.3892,263.5953,263.5953,2898.0
2020-08-06 10:10:00,275.7,275.97,275.65,275.75,2401.0,263.691,263.9492,263.6432,263.7388,2401.0
2020-08-06 10:20:00,275.53,276.28,275.47,275.62,12744.0,263.5284,264.2457,263.471,263.6145,12744.0
2020-08-06 10:30:00,275.56,275.74,275.0,275.0,6684.0,263.5571,263.7292,263.0215,263.0215,6684.0
2020-08-06 10:40:00,274.8,275.25,274.8,274.99,7153.0,262.8302,263.2606,262.8302,263.0119,7153.0
2020-08-06 10:50:00,274.88,275.63,274.51,275.32,6032.0,262.9067,263.624,262.5528,263.3275,6032.0
2020-08-06 11:00:00,275.31,275.71,275.08,275.58,24434.0,263.318,263.7005,263.098,263.5762,24434.0
2020-08-06 11:10:00,275.53,275.59,275.28,275.42,16118.0,263.5284,263.5858,263.2893,263.4232,16118.0
2020-08-06 11:20:00,275.5,275.68,275.35,275.46,9507.0,263.4997,263.6718,263.3562,263.4614,9507.0
2020-08-06 11:30:00,275.5,275.84,275.4,275.74,5430.0,263.4997,263.8249,263.404,263.7292,5430.0
2020-08-06 11:40:00,275.77,276.23,275.56,276.19,4974.0,263.7579,264.1979,263.5571,264.1596,4974.0
2020-08-06 11:50:00,276.11,276.2,275.99,276.04,4504.0,264.0831,264.1692,263.9683,264.0162,4504.0
2020-08-06 12:00:00,276.07,276.39,276.07,276.12,5404.0,264.0449,264.3509,264.0449,264.0927,5404.0
2020-08-06 12:10:00,276.13,276.33,275.82,276.24,6105.0,264.1022,264.2935,263.8058,264.2075,6105.0
2020-08-06 12:20:00,276.17,276.19,276.03,276.03,5204.0,264.1405,264.1596,264.0066,264.0066,5204.0
2020-08-06 12:30:00,275.88,275.98,275.42,275.52,10743.0,263.8631,263.9588,263.4232,263.5188,10743.0
2020-08-06 12:40:00,275.39,275.39,274.66,274.69,6009.0,263.3945,263.3945,262.6963,262.725,6009.0
2020-08-06 12:50:00,274.72,275.37,274.47,274.47,5089.0,262.7537,263.3754,262.5146,262.5146,5089.0
2020-08-06 13:00:00,274.52,274.74,274.46,274.46,4366.0,262.5624,262.7728,262.505,262.505,4366.0
2020-08-06 13:10:00,274.5,274.53,274.4,274.51,3922.0,262.5432,262.5719,262.4476,262.5528,3922.0
2020-08-06 13:20:00,274.48,274.93,274.48,274.89,3420.0,262.5241,262.9545,262.5241,262.9163,3420.0
2020-08-06 13:30:00,274.93,275.06,274.64,275.04,5100.0,262.9545,263.0789,262.6772,263.0597,5100.0
2020-08-06 13:40:00,275.06,275.4,275.02,275.18,3070.0,263.0789,263.404,263.0406,263.1936,3070.0
2020-08-06 13:50:00,275.2,275.36,275.12,275.18,2930.0,263.2128,263.3658,263.1362,263.1936,2930.0
2020-08-06 14:00:00,275.15,275.56,275.1,275.56,6326.0,263.1649,263.5571,263.1171,263.5571,6326.0
2020-08-06 14:10:00,275.48,275.61,275.45,275.47,5878.0,263.4806,263.6049,263.4519,263.471,5878.0
2020-08-06 14:20:00,275.5,275.97,275.47,275.97,5272.0,263.4997,263.9492,263.471,263.9492,5272.0
2020-08-06 14:30:00,275.97,276.45,275.92,276.34,4618.0,263.9492,264.4083,263.9014,264.3031,4618.0
2020-08-06 14:40:00,276.3,277.0,276.25,277.0,4206.0,264.2648,264.9344,264.217,264.9344,4206.0
2020-08-06 14:50:00,277.09,277.28,276.98,277.16,9219.0,265.0204,265.2022,264.9152,265.0874,9219.0
2020-08-06 15:00:00,277.13,277.5,277.0,277.5,14071.0,265.0587,265.4126,264.9344,265.4126,14071.0
2020-08-06 15:10:00,277.47,278.27,277.41,278.27,8815.0,265.3839,266.149,265.3265,266.149,8815.0
2020-08-06 15:20:00,278.37,278.74,278.32,278.73,9399.0,266.2447,266.5986,266.1969,266.589,9399.0
2020-08-06 15:30:00,278.69,279.17,278.6,279.04,15282.0,266.5507,267.0098,266.4647,266.8855,15282.0
2020-08-06 15:40:00,279.06,279.27,278.57,278.57,13635.0,266.9046,267.1055,266.436,266.436,13635.0
2020-08-06 15:50:00,278.51,279.34,278.51,279.32,50628.0,266.3786,267.1724,266.3786,267.1533,50628.0
2020-08-07 09:30:00,277.61,277.65,276.41,276.68,7659.0,265.5178,265.556,264.3701,264.6283,7659.0
2020-08-07 09:40:00,276.44,277.4,276.32,276.75,2402.0,264.3987,265.3169,264.284,264.6952,2402.0
2020-08-07 09:50:00,276.74,277.82,276.42,277.82,13664.0,264.6857,265.7186,264.3796,265.7186,13664.0
2020-08-07 10:00:00,277.75,277.82,276.59,276.8,9284.0,265.6517,265.7186,264.5422,264.7431,9284.0
2020-08-07 10:10:00,276.79,276.8,275.31,275.31,4997.0,264.7335,264.7431,263.318,263.318,4997.0
2020-08-07 10:20:00,275.39,275.53,275.1,275.32,5798.0,263.3945,263.5284,263.1171,263.3275,5798.0
2020-08-07 10:30:00,275.38,275.98,275.38,275.98,5828.0,263.3849,263.9588,263.3849,263.9588,5828.0
2020-08-07 10:40:00,276.03,276.39,275.99,276.26,5120.0,264.0066,264.3509,263.9683,264.2266,5120.0
2020-08-07 10:50:00,276.34,277.04,276.18,276.19,6217.0,264.3031,264.9726,264.1501,264.1596,6217.0
2020-08-07 11:00:00,276.11,276.63,275.85,276.63,5877.0,264.0831,264.5805,263.8344,264.5805,5877.0
2020-08-07 11:10:00,276.49,276.73,275.97,275.97,5600.0,264.4466,264.6761,263.9492,263.9492,5600.0
2020-08-07 11:20:00,276.12,276.8,276.1,276.11,3812.0,264.0927,264.7431,264.0736,264.0831,3812.0
2020-08-07 11:30:00,276.19,276.42,275.99,276.35,4114.0,264.1596,264.3796,263.9683,264.3127,4114.0
2020-08-07 11:40:00,276.34,276.42,276.07,276.1,4400.0,264.3031,264.3796,264.0449,264.0736,4400.0
2020-08-07 11:50:00,276.05,276.16,275.53,275.65,4906.0,264.0257,264.1309,263.5284,263.6432,4906.0
2020-08-07 12:00:00,275.55,275.61,275.33,275.35,6229.0,263.5475,263.6049,263.3371,263.3562,6229.0
2020-08-07 12:10:00,275.44,275.49,275.0,275.0,3854.0,263.4423,263.4901,263.0215,263.0215,3854.0
2020-08-07 12:20:00,274.66,275.32,274.64,275.32,5366.0,262.6963,263.3275,262.6772,263.3275,5366.0
2020-08-07 12:30:00,275.29,275.36,275.01,275.08,5348.0,263.2988,263.3658,263.031,263.098,5348.0
2020-08-07 12:40:00,275.07,275.59,275.07,275.31,6051.0,263.0884,263.5858,263.0884,263.318,6051.0
2020-08-07 12:50:00,275.42,275.44,274.56,274.61,13212.0,263.4232,263.4423,262.6006,262.6485,13212.0
2020-08-07 13:00:00,274.54,274.83,273.94,274.0,17611.0,262.5815,262.8589,262.0076,262.065,17611.0
2020-08-07 13:10:00,273.92,274.23,273.2,273.55,9224.0,261.9885,262.285,261.2999,261.6346,9224.0
2020-08-07 13:20:00,273.68,274.01,273.47,273.99,9759.0,261.759,262.0746,261.5581,262.0555,9759.0
2020-08-07 13:30:00,273.92,274.61,273.91,274.61,5557.0,261.9885,262.6485,261.9789,262.6485,5557.0
2020-08-07 13:40:00,274.6,274.86,274.26,274.35,6697.0,262.6389,262.8876,262.3137,262.3998,6697.0
2020-08-07 13:50:00,274.33,274.33,273.81,274.01,6179.0,262.3807,262.3807,261.8833,262.0746,6179.0
2020-08-07 14:00:00,274.02,274.51,273.56,273.56,4066.0,262.0842,262.5528,261.6442,261.6442,4066.0
2020-08-07 14:10:00,273.87,274.04,273.55,273.55,3757.0,261.9407,262.1033,261.6346,261.6346,3757.0
2020-08-07 14:20:00,273.56,273.63,272.83,272.89,8400.0,261.6442,261.7111,260.946,261.0034,8400.0
2020-08-07 14:30:00,272.83,273.33,272.78,273.14,6733.0,260.946,261.4242,260.8982,261.2425,6733.0
2020-08-07 14:40:00,273.17,273.39,272.93,273.19,6519.0,261.2712,261.4816,261.0416,261.2903,6519.0
2020-08-07 14:50:00,273.1,273.54,273.08,273.37,5737.0,261.2042,261.6251,261.1851,261.4625,5737.0
2020-08-07 15:00:00,273.15,273.51,273.1,273.44,5580.0,261.2521,261.5964,261.2042,261.5294,5580.0
2020-08-07 15:10:00,273.39,273.41,272.7,273.14,4509.0,261.4816,261.5007,260.8217,261.2425,4509.0
2020-08-07 15:20:00,273.37,273.84,273.18,273.53,4248.0,261.4625,261.912,261.2807,261.6155,4248.0
2020-08-07 15:30:00,273.57,273.91,273.28,273.75,9154.0,261.6538,261.9789,261.3764,261.8259,9154.0
2020-08-07 15:40:00,273.98,274.77,273.72,274.6,11433.0,262.0459,262.8015,261.7972,262.6389,11433.0
2020-08-07 15:50:00,274.76,275.63,274.58,275.52,55675.0,262.7919,263.624,262.6198,263.5188,55675.0
2020-08-10 09:30:00,273.55,274.14,272.85,273.93,19388.0,261.6346,262.1989,260.9651,261.9981,19388.0
2020-08-10 09:40:00,273.62,273.87,272.85,273.45,2000.0,261.7016,261.9407,260.9651,261.539,2000.0
2020-08-10 09:50:00,273.64,274.94,273.37,274.57,4110.0,261.7207,262.9641,261.4625,262.6102,4110.0
2020-08-10 10:00:00,274.5,274.64,273.22,273.82,14014.0,262.5432,262.6772,261.319,261.8929,14014.0
2020-08-10 10:10:00,273.86,273.86,273.1,273.4,4856.0,261.9311,261.9311,261.2042,261.4912,4856.0
2020-08-10 10:20:00,273.54,273.54,273.1,273.45,3190.0,261.6251,261.6251,261.2042,261.539,3190.0
2020-08-10 10:30:00,273.55,273.93,273.41,273.62,3602.0,261.6346,261.9981,261.5007,261.7016,3602.0
2020-08-10 10:40:00,273.5,273.5,272.94,272.96,4241.0,261.5868,261.5868,261.0512,261.0703,4241.0
2020-08-10 10:50:00,272.62,272.76,271.56,271.86,2229.0,260.7451,260.879,259.7313,260.0182,2229.0
2020-08-10 11:00:00,271.82,272.19,271.75,271.75,2205.0,259.98,260.3339,259.913,259.913,2205.0
2020-08-10 11:10:00,271.96,272.0,271.59,271.98,3297.0,260.1139,260.1521,259.76,260.133,3297.0
2020-08-10 11:20:00,271.7,272.6,271.62,272.6,2650.0,259.8652,260.726,259.7887,260.726,2650.0
2020-08-10 11:30:00,272.79,274.08,272.79,273.98,2632.0,260.9077,262.1415,260.9077,262.0459,2632.0
2020-08-10 11:40:00,273.93,273.93,273.51,273.6,2109.0,261.9981,261.9981,261.5964,261.6825,2109.0
2020-08-10 11:50:00,273.53,273.94,273.41,273.9,1250.0,261.6155,262.0076,261.5007,261.9694,1250.0
2020-08-10 12:00:00,273.9,274.02,273.85,273.95,1600.0,261.9694,262.0842,261.9216,262.0172,1600.0
2020-08-10 12:10:00,273.88,273.88,273.29,273.41,2760.0,261.9503,261.9503,261.386,261.5007,2760.0
2020-08-10 12:20:00,273.38,273.46,273.16,273.24,1985.0,261.472,261.5485,261.2616,261.3381,1985.0
2020-08-10 12:30:00,273.29,273.99,273.16,273.87,1801.0,261.386,262.0555,261.2616,261.9407,1801.0
2020-08-10 12:40:00,274.03,274.78,274.03,274.73,1200.0,262.0937,262.8111,262.0937,262.7632,1200.0
2020-08-10 12:50:00,274.79,274.8,274.53,274.68,1823.0,262.8206,262.8302,262.5719,262.7154,1823.0
2020-08-10 13:00:00,274.8,274.98,274.49,274.49,2525.0,262.8302,263.0023,262.5337,262.5337,2525.0
2020-08-10 13:10:00,274.61,274.65,274.03,274.41,5769.0,262.6485,262.6867,262.0937,262.4572,5769.0
2020-08-10 13:20:00,274.53,274.75,274.45,274.63,3433.0,262.5719,262.7824,262.4954,262.6676,3433.0
2020-08-10 13:30:00,274.76,274.77,273.92,273.98,3787.0,262.7919,262.8015,261.9885,262.0459,3787.0
2020-08-10 13:40:00,274.09,274.15,273.86,273.86,3611.0,262.1511,262.2085,261.9311,261.9311,3611.0
2020-08-10 13:50:00,273.9,274.38,273.89,274.22,1912.0,261.9694,262.4285,261.9598,262.2754,1912.0
2020-08-10 14:00:00,274.18,274.49,273.71,273.72,2499.0,262.2372,262.5337,261.7877,261.7972,2499.0
2020-08-10 14:10:00,273.51,273.8,273.25,273.79,2518.0,261.5964,261.8737,261.3477,261.8642,2518.0
2020-08-10 14:20:00,273.81,274.01,273.66,274.01,3000.0,261.8833,262.0746,261.7398,262.0746,3000.0
2020-08-10 14:30:00,273.91,273.94,273.5,273.53,5047.0,261.9789,262.0076,261.5868,261.6155,5047.0
2020-08-10 14:40:00,273.48,273.52,273.18,273.38,4304.0,261.5677,261.6059,261.2807,261.472,4304.0
2020-08-10 14:50:00,273.38,273.38,272.86,272.96,8291.0,261.472,261.472,260.9747,261.0703,8291.0
2020-08-10 15:00:00,272.92,272.92,272.04,272.07,17171.0,261.0321,261.0321,260.1904,260.2191,17171.0
2020-08-10 15:10:00,272.13,272.2,271.55,271.76,7486.0,260.2765,260.3434,259.7217,259.9226,7486.0
2020-08-10 15:20:00,271.92,272.19,271.5,271.63,12811.0,260.0756,260.3339,259.6739,259.7983,12811.0
2020-08-10 15:30:00,271.55,271.67,271.07,271.07,12052.0,259.7217,259.8365,259.2627,259.2627,12052.0
2020-08-10 15:40:00,271.27,271.33,270.54,270.81,20388.0,259.4539,259.5113,258.7557,259.014,20388.0
2020-08-10 15:50:00,270.92,271.39,270.83,271.23,61374.0,259.1192,259.5687,259.0331,259.4157,61374.0
2020-08-11 09:30:00,272.76,272.76,269.39,270.75,24044.0,260.879,260.879,257.6558,258.9566,24044.0
2020-08-11 09:40:00,270.76,271.23,269.22,269.41,9845.0,258.9662,259.4157,257.4932,257.675,9845.0
2020-08-11 09:50:00,269.73,269.87,268.67,269.19,26024.0,257.981,258.1149,256.9672,257.4645,26024.0
2020-08-11 10:00:00,269.03,269.26,268.18,268.57,12353.0,257.3115,257.5315,256.4985,256.8715,12353.0
2020-08-11 10:10:00,268.5,270.67,268.5,270.34,10961.0,256.8046,258.8801,256.8046,258.5645,10961.0
2020-08-11 10:20:00,270.64,271.72,270.14,271.47,11747.0,258.8514,259.8843,258.3732,259.6452,11747.0
2020-08-11 10:30:00,271.68,271.69,270.89,271.51,8828.0,259.8461,259.8556,259.0905,259.6835,8828.0
2020-08-11 10:40:00,271.52,272.7,271.48,272.4,7071.0,259.6931,260.8217,259.6548,260.5347,7071.0
2020-08-11 10:50:00,272.6,272.6,271.75,272.43,7329.0,260.726,260.726,259.913,260.5634,7329.0
2020-08-11 11:00:00,272.33,273.66,272.33,273.6,7213.0,260.4678,261.7398,260.4678,261.6825,7213.0
2020-08-11 11:10:00,273.57,273.71,273.25,273.25,4186.0,261.6538,261.7877,261.3477,261.3477,4186.0
2020-08-11 11:20:00,273.44,273.44,272.74,273.35,13501.0,261.5294,261.5294,260.8599,261.4433,13501.0
2020-08-11 11:30:00,273.23,273.47,272.58,272.58,13157.0,261.3286,261.5581,260.7069,260.7069,13157.0
2020-08-11 11:40:00,272.64,273.39,272.61,273.01,12277.0,260.7643,261.4816,260.7356,261.1182,12277.0
2020-08-11 11:50:00,273.1,273.19,272.86,273.12,7005.0,261.2042,261.2903,260.9747,261.2234,7005.0
2020-08-11 12:00:00,273.37,273.67,273.07,273.45,5649.0,261.4625,261.7494,261.1755,261.539,5649.0
2020-08-11 12:10:00,273.49,274.79,273.48,274.67,7172.0,261.5772,262.8206,261.5677,262.7058,7172.0
2020-08-11 12:20:00,274.81,275.53,274.72,275.34,1303.0,262.8397,263.5284,262.7537,263.3467,1303.0
2020-08-11 12:30:00,275.53,275.56,275.0,275.34,2384.0,263.5284,263.5571,263.0215,263.3467,2384.0
2020-08-11 12:40:00,275.33,275.83,275.22,275.83,1925.0,263.3371,263.8153,263.2319,263.8153,1925.0
2020-08-11 12:50:00,275.69,276.61,275.67,276.61,8313.0,263.6814,264.5613,263.6623,264.5613,8313.0
2020-08-11 13:00:00,276.47,276.47,276.05,276.25,3000.0,264.4274,264.4274,264.0257,264.217,3000.0
2020-08-11 13:10:00,276.33,276.37,276.01,276.06,3521.0,264.2935,264.3318,263.9875,264.0353,3521.0
2020-08-11 13:20:00,276.07,276.47,275.76,275.76,5986.0,264.0449,264.4274,263.7484,263.7484,5986.0
2020-08-11 13:30:00,275.67,275.82,275.25,275.78,5663.0,263.6623,263.8058,263.2606,263.7675,5663.0
2020-08-11 13:40:00,275.71,275.71,275.49,275.65,3100.0,263.7005,263.7005,263.4901,263.6432,3100.0
2020-08-11 13:50:00,275.68,276.11,275.57,276.1,3257.0,263.6718,264.0831,263.5666,264.0736,3257.0
2020-08-11 14:00:00,276.2,276.46,276.07,276.42,9078.0,264.1692,264.4179,264.0449,264.3796,9078.0
2020-08-11 14:10:00,276.51,276.55,276.09,276.32,3639.0,264.4657,264.504,264.064,264.284,3639.0
2020-08-11 14:20:00,276.3,276.37,275.8,275.8,5233.0,264.2648,264.3318,263.7866,263.7866,5233.0
2020-08-11 14:30:00,275.98,275.98,275.07,275.26,5681.0,263.9588,263.9588,263.0884,263.2701,5681.0
2020-08-11 14:40:00,275.54,275.71,275.12,275.12,6851.0,263.5379,263.7005,263.1362,263.1362,6851.0
2020-08-11 14:50:00,275.09,275.56,275.04,275.49,4069.0,263.1075,263.5571,263.0597,263.4901,4069.0
2020-08-11 15:00:00,275.43,275.54,275.08,275.08,4476.0,263.4327,263.5379,263.098,263.098,4476.0
2020-08-11 15:10:00,275.09,275.48,273.5,273.63,8688.0,263.1075,263.4806,261.5868,261.7111,8688.0
2020-08-11 15:20:00,273.4,274.68,273.39,274.42,7727.0,261.4912,262.7154,261.4816,262.4667,7727.0
2020-08-11 15:30:00,274.35,275.06,274.02,274.85,46615.0,262.3998,263.0789,262.0842,262.878,46615.0
2020-08-11 15:40:00,275.03,275.11,273.85,274.15,26402.0,263.0502,263.1267,261.9216,262.2085,26402.0
2020-08-11 15:50:00,274.03,274.64,273.75,274.55,103584.0,262.0937,262.6772,261.8259,262.5911,103584.0
2020-08-12 09:30:00,277.12,279.8,277.12,279.44,22712.0,265.0491,267.6124,265.0491,267.2681,22712.0
2020-08-12 09:40:00,279.39,281.29,279.32,281.29,16088.0,267.2202,269.0375,267.1533,269.0375,16088.0
2020-08-12 09:50:00,281.17,281.67,280.81,281.67,15523.0,268.9227,269.4009,268.5784,269.4009,15523.0
2020-08-12 10:00:00,281.52,282.15,281.15,281.48,6245.0,269.2575,269.86,268.9036,269.2192,6245.0
2020-08-12 10:10:00,281.34,281.41,280.71,281.16,5184.0,269.0853,269.1523,268.4828,268.9132,5184.0
2020-08-12 10:20:00,280.85,280.97,280.08,280.35,4309.0,268.6167,268.7314,267.8802,268.1384,4309.0
2020-08-12 10:30:00,280.43,280.69,279.71,280.28,7217.0,268.2149,268.4636,267.5263,268.0715,7217.0
2020-08-12 10:40:00,280.43,281.38,280.38,280.38,6796.0,268.2149,269.1236,268.1671,268.1671,6796.0
2020-08-12 10:50:00,280.69,281.57,280.58,281.41,5078.0,268.4636,269.3053,268.3584,269.1523,5078.0
2020-08-12 11:00:00,281.41,281.53,281.05,281.32,5630.0,269.1523,269.267,268.8079,269.0662,5630.0
2020-08-12 11:10:00,281.37,281.37,280.58,280.92,4916.0,269.114,269.114,268.3584,268.6836,4916.0
2020-08-12 11:20:00,281.4,281.66,280.74,280.75,2713.0,269.1427,269.3914,268.5114,268.521,2713.0
2020-08-12 11:30:00,280.65,281.22,280.6,280.6,1865.0,268.4254,268.9705,268.3775,268.3775,1865.0
2020-08-12 11:40:00,280.87,281.13,280.71,280.82,2000.0,268.6358,268.8845,268.4828,268.588,2000.0
2020-08-12 11:50:00,280.91,281.03,280.5,280.68,2816.0,268.674,268.7888,268.2819,268.4541,2816.0
2020-08-12 12:00:00,280.79,280.79,280.27,280.29,1046.0,268.5593,268.5593,268.0619,268.081,1046.0
2020-08-12 12:10:00,280.36,280.4,280.13,280.22,2711.0,268.148,268.1863,267.928,268.0141,2711.0
2020-08-12 12:20:00,280.09,280.44,280.0,280.09,2500.0,267.8898,268.2245,267.8037,267.8898,2500.0
2020-08-12 12:30:00,280.19,280.27,280.0,280.27,2200.0,267.9854,268.0619,267.8037,268.0619,2200.0
2020-08-12 12:40:00,280.32,280.37,279.84,279.88,2647.0,268.1097,268.1576,267.6506,267.6889,2647.0
2020-08-12 12:50:00,280.01,280.01,279.42,279.44,1718.0,267.8132,267.8132,267.2489,267.2681,1718.0
2020-08-12 13:00:00,279.57,279.87,279.55,279.56,2900.0,267.3924,267.6793,267.3733,267.3828,2900.0
2020-08-12 13:10:00,279.41,279.41,278.79,278.79,2598.0,267.2394,267.2394,266.6464,266.6464,2598.0
2020-08-12 13:20:00,278.44,278.44,277.88,278.03,10685.0,266.3116,266.3116,265.776,265.9195,10685.0
2020-08-12 13:30:00,277.79,278.33,277.72,278.2,5990.0,265.6899,266.2064,265.623,266.0821,5990.0
2020-08-12 13:40:00,278.17,278.86,278.01,278.7,4226.0,266.0534,266.7133,265.9004,266.5603,4226.0
2020-08-12 13:50:00,278.58,278.75,278.45,278.72,5415.0,266.4455,266.6081,266.3212,266.5794,5415.0
2020-08-12 14:00:00,278.82,278.97,278.47,278.51,3149.0,266.6751,266.8185,266.3403,266.3786,3149.0
2020-08-12 14:10:00,278.58,278.85,278.42,278.83,3098.0,266.4455,266.7038,266.2925,266.6846,3098.0
2020-08-12 14:20:00,278.95,279.04,278.82,278.87,2891.0,266.7994,266.8855,266.6751,266.7229,2891.0
2020-08-12 14:30:00,278.99,278.99,278.66,278.84,7548.0,266.8377,266.8377,266.522,266.6942,7548.0
2020-08-12 14:40:00,279.0,279.36,278.97,279.3,6966.0,266.8472,267.1916,266.8185,267.1342,6966.0
2020-08-12 14:50:00,279.24,279.6,279.03,279.6,7294.0,267.0768,267.4211,266.8759,267.4211,7294.0
2020-08-12 15:00:00,279.59,279.86,279.49,279.59,8930.0,267.4115,267.6698,267.3159,267.4115,8930.0
2020-08-12 15:10:00,279.59,280.25,279.51,280.25,8107.0,267.4115,268.0428,267.335,268.0428,8107.0
2020-08-12 15:20:00,280.21,280.37,279.7,279.9,8046.0,268.0045,268.1576,267.5167,267.708,8046.0
2020-08-12 15:30:00,279.93,280.07,279.3,280.07,14827.0,267.7367,267.8706,267.1342,267.8706,14827.0
2020-08-12 15:40:00,280.17,280.66,279.94,280.18,26072.0,267.9663,268.4349,267.7463,267.9758,26072.0
2020-08-12 15:50:00,280.42,280.42,278.79,278.85,66594.0,268.2054,268.2054,266.6464,266.7038,66594.0
2020-08-13 09:30:00,278.44,280.74,278.44,280.7,17009.0,266.3116,268.5114,266.3116,268.4732,17009.0
2020-08-13 09:40:00,280.65,281.08,280.05,280.3,7444.0,268.4254,268.8366,267.8515,268.0906,7444.0
2020-08-13 09:50:00,280.29,281.74,280.0,281.23,10415.0,268.081,269.4679,267.8037,268.9801,10415.0
2020-08-13 10:00:00,281.06,281.46,280.74,281.46,2643.0,268.8175,269.2001,268.5114,269.2001,2643.0
2020-08-13 10:10:00,281.22,281.38,280.87,281.38,2300.0,268.9705,269.1236,268.6358,269.1236,2300.0
2020-08-13 10:20:00,281.65,282.17,281.61,281.86,10574.0,269.3818,269.8792,269.3435,269.5827,10574.0
2020-08-13 10:30:00,281.97,282.31,281.64,282.09,8035.0,269.6879,270.0131,269.3722,269.8026,8035.0
2020-08-13 10:40:00,282.22,282.39,281.61,282.0,5955.0,269.927,270.0896,269.3435,269.7166,5955.0
2020-08-13 10:50:00,281.87,282.4,281.35,281.68,6465.0,269.5922,270.0991,269.0949,269.4105,6465.0
2020-08-13 11:00:00,281.66,282.87,281.65,282.67,5737.0,269.3914,270.5487,269.3818,270.3574,5737.0
2020-08-13 11:10:00,282.76,282.79,282.15,282.43,3801.0,270.4435,270.4722,269.86,270.1278,3801.0
2020-08-13 11:20:00,282.5,282.72,282.08,282.54,4985.0,270.1948,270.4052,269.7931,270.233,4985.0
2020-08-13 11:30:00,282.13,282.49,282.07,282.28,3193.0,269.8409,270.1852,269.7835,269.9844,3193.0
2020-08-13 11:40:00,282.29,282.35,281.81,281.87,2785.0,269.9939,270.0513,269.5348,269.5922,2785.0
2020-08-13 11:50:00,281.99,282.1,281.38,281.66,2299.0,269.707,269.8122,269.1236,269.3914,2299.0
2020-08-13 12:00:00,281.89,282.24,281.88,281.91,2400.0,269.6114,269.9461,269.6018,269.6305,2400.0
2020-08-13 12:10:00,281.9,282.29,281.9,282.12,1874.0,269.6209,269.9939,269.6209,269.8313,1874.0
2020-08-13 12:20:00,282.1,282.1,281.7,281.77,1400.0,269.8122,269.8122,269.4296,269.4966,1400.0
2020-08-13 12:30:00,281.81,282.09,281.5,281.7,14306.0,269.5348,269.8026,269.2383,269.4296,14306.0
2020-08-13 12:40:00,281.65,281.93,281.39,281.55,6762.0,269.3818,269.6496,269.1331,269.2862,6762.0
2020-08-13 12:50:00,281.44,281.57,281.32,281.47,2240.0,269.181,269.3053,269.0662,269.2096,2240.0
2020-08-13 13:00:00,281.47,281.77,281.21,281.48,3000.0,269.2096,269.4966,268.961,269.2192,3000.0
2020-08-13 13:10:00,281.54,281.73,281.37,281.5,4486.0,269.2766,269.4583,269.114,269.2383,4486.0
2020-08-13 13:20:00,281.58,281.68,281.32,281.38,5019.0,269.3149,269.4105,269.0662,269.1236,5019.0
2020-08-13 13:30:00,281.5,281.5,281.08,281.45,6171.0,269.2383,269.2383,268.8366,269.1905,6171.0
2020-08-13 13:40:00,281.26,281.5,281.26,281.5,3875.0,269.0088,269.2383,269.0088,269.2383,3875.0
2020-08-13 13:50:00,281.37,281.63,281.3,281.3,11121.0,269.114,269.3627,269.0471,269.0471,11121.0
2020-08-13 14:00:00,281.28,281.28,281.02,281.21,2052.0,269.0279,269.0279,268.7792,268.961,2052.0
2020-08-13 14:10:00,281.05,281.24,280.98,281.01,4161.0,268.8079,268.9897,268.741,268.7697,4161.0
2020-08-13 14:20:00,280.82,281.31,280.75,281.19,8033.0,268.588,269.0566,268.521,268.9418,8033.0
2020-08-13 14:30:00,281.19,281.38,280.96,281.38,5328.0,268.9418,269.1236,268.7219,269.1236,5328.0
2020-08-13 14:40:00,281.28,281.62,281.27,281.27,4393.0,269.0279,269.3531,269.0184,269.0184,4393.0
2020-08-13 14:50:00,281.21,281.56,281.1,281.5,4103.0,268.961,269.2957,268.8558,269.2383,4103.0
2020-08-13 15:00:00,281.54,281.61,281.15,281.38,9014.0,269.2766,269.3435,268.9036,269.1236,9014.0
2020-08-13 15:10:00,281.35,281.7,281.35,281.44,7538.0,269.0949,269.4296,269.0949,269.181,7538.0
2020-08-13 15:20:00,281.48,281.74,281.24,281.52,20628.0,269.2192,269.4679,268.9897,269.2575,20628.0
2020-08-13 15:30:00,281.45,281.79,281.4,281.58,45621.0,269.1905,269.5157,269.1427,269.3149,45621.0
2020-08-13 15:40:00,281.6,281.94,281.44,281.72,32953.0,269.334,269.6592,269.181,269.4488,32953.0
2020-08-13 15:50:00,281.57,282.14,281.42,282.14,24500.0,269.3053,269.8505,269.1618,269.8505,24500.0
2020-08-14 09:30:00,282.71,283.75,281.86,282.09,18524.0,270.3956,271.3903,269.5827,269.8026,18524.0
2020-08-14 09:40:00,281.99,281.99,280.97,280.99,3000.0,269.707,269.707,268.7314,268.7506,3000.0
2020-08-14 09:50:00,281.21,281.23,280.59,281.23,2218.0,268.961,268.9801,268.368,268.9801,2218.0
2020-08-14 10:00:00,281.43,281.44,281.12,281.22,3215.0,269.1714,269.181,268.8749,268.9705,3215.0
2020-08-14 10:10:00,281.71,281.71,280.78,281.4,5861.0,269.4392,269.4392,268.5497,269.1427,5861.0
2020-08-14 10:20:00,281.0,281.56,280.63,280.69,6632.0,268.7601,269.2957,268.4062,268.4636,6632.0
2020-08-14 10:30:00,280.97,281.28,280.96,281.14,2300.0,268.7314,269.0279,268.7219,268.894,2300.0
2020-08-14 10:40:00,281.2,281.89,281.2,281.89,1419.0,268.9514,269.6114,268.9514,269.6114,1419.0
2020-08-14 10:50:00,281.84,281.94,281.49,281.54,2495.0,269.5635,269.6592,269.2288,269.2766,2495.0
2020-08-14 11:00:00,281.3,281.64,280.92,281.57,2400.0,269.0471,269.3722,268.6836,269.3053,2400.0
2020-08-14 11:10:00,281.56,281.57,280.89,281.14,5023.0,269.2957,269.3053,268.6549,268.894,5023.0
2020-08-14 11:20:00,281.14,281.35,280.94,281.26,3601.0,268.894,269.0949,268.7027,269.0088,3601.0
2020-08-14 11:30:00,281.34,281.42,280.87,280.9,3301.0,269.0853,269.1618,268.6358,268.6645,3301.0
2020-08-14 11:40:00,280.9,281.2,280.69,280.89,4928.0,268.6645,268.9514,268.4636,268.6549,4928.0
2020-08-14 11:50:00,280.86,281.0,280.55,280.71,5287.0,268.6262,268.7601,268.3297,268.4828,5287.0
2020-08-14 12:00:00,280.8,280.9,280.69,280.87,2900.0,268.5688,268.6645,268.4636,268.6358,2900.0
2020-08-14 12:10:00,281.03,281.09,280.37,280.66,7512.0,268.7888,268.8462,268.1576,268.4349,7512.0
2020-08-14 12:20:00,280.59,280.78,280.45,280.66,2703.0,268.368,268.5497,268.2341,268.4349,2703.0
2020-08-14 12:30:00,280.76,280.92,280.76,280.9,700.0,268.5306,268.6836,268.5306,268.6645,700.0
2020-08-14 12:40:00,280.9,281.06,280.76,280.94,2116.0,268.6645,268.8175,268.5306,268.7027,2116.0
2020-08-14 12:50:00,280.98,281.05,280.44,280.44,3276.0,268.741,268.8079,268.2245,268.2245,3276.0
2020-08-14 13:00:00,280.37,280.69,280.35,280.59,2795.0,268.1576,268.4636,268.1384,268.368,2795.0
2020-08-14 13:10:00,280.59,280.62,280.37,280.4,1522.0,268.368,268.3967,268.1576,268.1863,1522.0
2020-08-14 13:20:00,280.49,280.67,280.38,280.63,1603.0,268.2723,268.4445,268.1671,268.4062,1603.0
2020-08-14 13:30:00,280.58,280.75,280.5,280.64,1600.0,268.3584,268.521,268.2819,268.4158,1600.0
2020-08-14 13:40:00,280.65,280.69,280.42,280.56,1200.0,268.4254,268.4636,268.2054,268.3393,1200.0
2020-08-14 13:50:00,280.4,280.74,280.32,280.67,1957.0,268.1863,268.5114,268.1097,268.4445,1957.0
2020-08-14 14:00:00,280.76,280.76,280.36,280.6,2584.0,268.5306,268.5306,268.148,268.3775,2584.0
2020-08-14 14:10:00,280.65,280.85,280.52,280.56,3163.0,268.4254,268.6167,268.301,268.3393,3163.0
2020-08-14 14:20:00,280.59,280.97,280.52,280.89,3580.0,268.368,268.7314,268.301,268.6549,3580.0
2020-08-14 14:30:00,281.11,281.48,281.1,281.16,6218.0,268.8653,269.2192,268.8558,268.9132,6218.0
2020-08-14 14:40:00,281.09,281.13,280.77,280.97,4148.0,268.8462,268.8845,268.5401,268.7314,4148.0
2020-08-14 14:50:00,280.95,281.14,280.84,281.02,4370.0,268.7123,268.894,268.6071,268.7792,4370.0
2020-08-14 15:00:00,280.81,281.06,280.59,280.97,6373.0,268.5784,268.8175,268.368,268.7314,6373.0
2020-08-14 15:10:00,281.0,281.14,280.88,280.9,3787.0,268.7601,268.894,268.6453,268.6645,3787.0
2020-08-14 15:20:00,280.85,280.85,280.32,280.41,5753.0,268.6167,268.6167,268.1097,268.1958,5753.0
2020-08-14 15:30:00,280.43,280.57,279.85,280.0,6254.0,268.2149,268.3488,267.6602,267.8037,6254.0
2020-08-14 15:40:00,279.95,280.36,279.76,279.76,12398.0,267.7559,268.148,267.5741,267.5741,12398.0
2020-08-14 15:50:00,279.9,281.24,279.9,281.21,38948.0,267.708,268.9897,267.708,268.961,38948.0
2020-08-17 09:30:00,281.41,282.95,281.37,281.87,9477.0,269.1523,270.6252,269.114,269.5922,9477.0
2020-08-17 09:40:00,281.91,283.0,281.91,282.94,6200.0,269.6305,270.673,269.6305,270.6156,6200.0
2020-08-17 09:50:00,283.0,283.04,282.79,283.0,1713.0,270.673,270.7113,270.4722,270.673,1713.0
2020-08-17 10:00:00,283.46,283.46,282.89,283.1,5352.0,271.113,271.113,270.5678,270.7686,5352.0
2020-08-17 10:10:00,283.24,283.69,283.06,283.58,2830.0,270.9025,271.3329,270.7304,271.2277,2830.0
2020-08-17 10:20:00,283.68,284.58,283.53,284.54,4489.0,271.3234,272.1842,271.1799,272.1459,4489.0
2020-08-17 10:30:00,284.54,284.86,284.01,284.04,5908.0,272.1459,272.452,271.639,271.6677,5908.0
2020-08-17 10:40:00,283.88,284.13,283.34,283.84,13764.0,271.5147,271.7538,270.9982,271.4764,13764.0
2020-08-17 10:50:00,283.97,285.05,283.92,284.08,16411.0,271.6008,272.6337,271.5529,271.706,16411.0
2020-08-17 11:00:00,284.03,284.05,282.58,283.09,4428.0,271.6581,271.6773,270.2713,270.7591,4428.0
2020-08-17 11:10:00,282.93,283.63,282.74,283.44,8350.0,270.6061,271.2756,270.4243,271.0938,8350.0
2020-08-17 11:20:00,283.48,283.87,283.24,283.87,2960.0,271.1321,271.5051,270.9025,271.5051,2960.0
2020-08-17 11:30:00,283.93,283.93,283.49,283.74,3170.0,271.5625,271.5625,271.1417,271.3808,3170.0
2020-08-17 11:40:00,283.58,284.23,283.45,284.23,3698.0,271.2277,271.8494,271.1034,271.8494,3698.0
2020-08-17 11:50:00,284.21,284.4,284.07,284.4,4896.0,271.8303,272.012,271.6964,272.012,4896.0
2020-08-17 12:00:00,284.4,284.6,284.26,284.3,3215.0,272.012,272.2033,271.8781,271.9164,3215.0
2020-08-17 12:10:00,284.18,284.22,283.87,284.14,5119.0,271.8016,271.8399,271.5051,271.7633,5119.0
2020-08-17 12:20:00,284.11,284.31,283.93,284.06,4517.0,271.7347,271.9259,271.5625,271.6868,4517.0
2020-08-17 12:30:00,284.06,284.08,283.65,284.0,3460.0,271.6868,271.706,271.2947,271.6294,3460.0
2020-08-17 12:40:00,283.95,284.04,283.83,284.02,2549.0,271.5816,271.6677,271.4668,271.6486,2549.0
2020-08-17 12:50:00,284.06,284.14,283.94,283.94,2900.0,271.6868,271.7633,271.5721,271.5721,2900.0
2020-08-17 13:00:00,283.93,284.17,283.8,283.8,3060.0,271.5625,271.792,271.4382,271.4382,3060.0
2020-08-17 13:10:00,283.79,283.92,283.7,283.7,2600.0,271.4286,271.5529,271.3425,271.3425,2600.0
2020-08-17 13:20:00,283.79,283.92,283.43,283.5,4040.0,271.4286,271.5529,271.0843,271.1512,4040.0
2020-08-17 13:30:00,283.34,283.75,283.34,283.63,2602.0,270.9982,271.3903,270.9982,271.2756,2602.0
2020-08-17 13:40:00,283.64,283.9,283.64,283.75,2600.0,271.2851,271.5338,271.2851,271.3903,2600.0
2020-08-17 13:50:00,283.68,283.84,283.48,283.79,2610.0,271.3234,271.4764,271.1321,271.4286,2610.0
2020-08-17 14:00:00,283.72,283.94,283.45,283.72,4186.0,271.3616,271.5721,271.1034,271.3616,4186.0
2020-08-17 14:10:00,283.64,283.95,283.59,283.95,3082.0,271.2851,271.5816,271.2373,271.5816,3082.0
2020-08-17 14:20:00,283.94,284.22,283.84,284.13,4602.0,271.5721,271.8399,271.4764,271.7538,4602.0
2020-08-17 14:30:00,284.14,284.47,284.14,284.35,4505.0,271.7633,272.079,271.7633,271.9642,4505.0
2020-08-17 14:40:00,284.23,284.27,283.84,283.87,3100.0,271.8494,271.8877,271.4764,271.5051,3100.0
2020-08-17 14:50:00,283.99,284.24,283.84,284.14,4159.0,271.6199,271.859,271.4764,271.7633,4159.0
2020-08-17 15:00:00,284.13,284.14,283.53,283.68,6461.0,271.7538,271.7633,271.1799,271.3234,6461.0
2020-08-17 15:10:00,283.56,283.8,283.41,283.76,5432.0,271.2086,271.4382,271.0651,271.3999,5432.0
2020-08-17 15:20:00,283.77,283.89,283.65,283.89,4401.0,271.4095,271.5242,271.2947,271.5242,4401.0
2020-08-17 15:30:00,283.91,284.0,283.76,283.94,10161.0,271.5434,271.6294,271.3999,271.5721,10161.0
2020-08-17 15:40:00,283.95,284.07,283.73,284.03,16222.0,271.5816,271.6964,271.3712,271.6581,16222.0
2020-08-17 15:50:00,283.99,284.13,283.21,283.85,65255.0,271.6199,271.7538,270.8739,271.486,65255.0
2020-08-18 09:30:00,283.51,286.0,283.51,285.99,8128.0,271.1608,273.5423,271.1608,273.5328,8128.0
2020-08-18 09:40:00,286.5,286.83,285.81,286.83,6658.0,274.0205,274.3362,273.3606,274.3362,6658.0
2020-08-18 09:50:00,286.43,286.43,284.84,285.23,16101.0,273.9536,273.9536,272.4329,272.8059,16101.0
2020-08-18 10:00:00,285.13,285.14,283.2,283.31,22924.0,272.7102,272.7198,270.8643,270.9695,22924.0
2020-08-18 10:10:00,282.7,283.88,282.64,283.69,10900.0,270.3861,271.5147,270.3287,271.3329,10900.0
2020-08-18 10:20:00,283.62,283.73,283.07,283.55,28293.0,271.266,271.3712,270.74,271.199,28293.0
2020-08-18 10:30:00,283.11,283.75,283.11,283.71,21145.0,270.7782,271.3903,270.7782,271.3521,21145.0
2020-08-18 10:40:00,283.63,284.28,283.2,284.17,6000.0,271.2756,271.8972,270.8643,271.792,6000.0
2020-08-18 10:50:00,284.55,285.14,284.51,285.11,3042.0,272.1555,272.7198,272.1172,272.6911,3042.0
2020-08-18 11:00:00,285.17,285.47,285.11,285.33,2400.0,272.7485,273.0354,272.6911,272.9015,2400.0
2020-08-18 11:10:00,285.51,285.55,285.24,285.25,2145.0,273.0737,273.1119,272.8154,272.825,2145.0
2020-08-18 11:20:00,285.13,286.0,285.13,286.0,2612.0,272.7102,273.5423,272.7102,273.5423,2612.0
2020-08-18 11:30:00,285.98,286.28,285.88,286.18,8943.0,273.5232,273.8101,273.4276,273.7145,8943.0
2020-08-18 11:40:00,286.19,286.24,285.93,286.07,11978.0,273.7241,273.7719,273.4754,273.6093,11978.0
2020-08-18 11:50:00,285.76,285.77,285.17,285.35,17523.0,273.3128,273.3223,272.7485,272.9206,17523.0
2020-08-18 12:00:00,285.39,285.8,285.39,285.67,2759.0,272.9589,273.351,272.9589,273.2267,2759.0
2020-08-18 12:10:00,285.67,286.0,285.4,285.82,2524.0,273.2267,273.5423,272.9685,273.3702,2524.0
2020-08-18 12:20:00,285.71,285.82,285.58,285.67,2756.0,273.265,273.3702,273.1406,273.2267,2756.0
2020-08-18 12:30:00,285.65,285.85,285.65,285.79,3181.0,273.2076,273.3989,273.2076,273.3415,3181.0
2020-08-18 12:40:00,285.84,286.09,285.8,285.8,2426.0,273.3893,273.6284,273.351,273.351,2426.0
2020-08-18 12:50:00,285.94,286.26,285.93,286.21,1300.0,273.4849,273.791,273.4754,273.7432,1300.0
2020-08-18 13:00:00,286.18,286.55,286.13,286.55,2328.0,273.7145,274.0684,273.6667,274.0684,2328.0
2020-08-18 13:10:00,286.6,286.99,286.53,286.69,3705.0,274.1162,274.4892,274.0492,274.2023,3705.0
2020-08-18 13:20:00,286.54,286.58,286.38,286.55,2103.0,274.0588,274.0971,273.9058,274.0684,2103.0
2020-08-18 13:30:00,286.52,286.65,286.44,286.63,2970.0,274.0397,274.164,273.9632,274.1449,2970.0
2020-08-18 13:40:00,286.58,286.74,286.41,286.73,4652.0,274.0971,274.2501,273.9345,274.2405,4652.0
2020-08-18 13:50:00,286.7,286.8,286.26,286.26,4194.0,274.2118,274.3075,273.791,273.791,4194.0
2020-08-18 14:00:00,286.24,286.39,286.1,286.39,4588.0,273.7719,273.9153,273.638,273.9153,4588.0
2020-08-18 14:10:00,286.39,286.41,285.78,286.17,6206.0,273.9153,273.9345,273.3319,273.7049,6206.0
2020-08-18 14:20:00,286.15,286.35,285.96,286.11,7647.0,273.6858,273.8771,273.5041,273.6475,7647.0
2020-08-18 14:30:00,286.13,286.13,285.7,286.13,10857.0,273.6667,273.6667,273.2554,273.6667,10857.0
2020-08-18 14:40:00,286.22,286.26,285.7,285.7,7144.0,273.7527,273.791,273.2554,273.2554,7144.0
2020-08-18 14:50:00,285.69,286.48,285.63,286.43,10191.0,273.2458,274.0014,273.1884,273.9536,10191.0
2020-08-18 15:00:00,286.4,286.4,285.82,285.92,5843.0,273.9249,273.9249,273.3702,273.4658,5843.0
2020-08-18 15:10:00,285.94,286.35,285.91,286.25,10266.0,273.4849,273.8771,273.4562,273.7814,10266.0
2020-08-18 15:20:00,286.3,286.37,285.46,285.51,7124.0,273.8293,273.8962,273.0258,273.0737,7124.0
2020-08-18 15:30:00,285.57,285.83,285.49,285.5,11732.0,273.1311,273.3797,273.0545,273.0641,11732.0
2020-08-18 15:40:00,285.56,285.61,285.14,285.25,11238.0,273.1215,273.1693,272.7198,272.825,11238.0
2020-08-18 15:50:00,285.16,285.69,284.93,285.57,55430.0,272.7389,273.2458,272.5189,273.1311,55430.0
2020-08-19 09:30:00,286.12,288.36,284.81,285.07,19363.0,274.2011,276.3478,272.9457,273.1949,19363.0
2020-08-19 09:40:00,284.65,284.66,283.34,283.34,2416.0,272.7924,272.802,271.5369,271.5369,2416.0
2020-08-19 09:50:00,283.52,283.92,283.02,283.61,3926.0,271.7094,272.0928,271.2303,271.7957,3926.0
2020-08-19 10:00:00,283.71,285.22,283.71,283.91,5106.0,271.8915,273.3386,271.8915,272.0832,5106.0
2020-08-19 10:10:00,284.03,285.04,283.99,284.73,5506.0,272.1982,273.1661,272.1599,272.869,5506.0
2020-08-19 10:20:00,285.24,285.24,284.74,285.05,5242.0,273.3578,273.3578,272.8786,273.1757,5242.0
2020-08-19 10:30:00,285.3,285.56,285.13,285.38,2970.0,273.4153,273.6645,273.2524,273.492,2970.0
2020-08-19 10:40:00,285.32,285.44,284.55,285.18,3400.0,273.4345,273.5495,272.6965,273.3003,3400.0
2020-08-19 10:50:00,285.21,285.36,284.49,285.22,3300.0,273.329,273.4728,272.639,273.3386,3300.0
2020-08-19 11:00:00,285.19,285.32,285.1,285.23,2702.0,273.3099,273.4345,273.2236,273.3482,2702.0
2020-08-19 11:10:00,285.39,285.39,285.04,285.15,2003.0,273.5015,273.5015,273.1661,273.2715,2003.0
2020-08-19 11:20:00,285.0,285.77,285.0,285.45,2300.0,273.1278,273.8657,273.1278,273.559,2300.0
2020-08-19 11:30:00,285.35,285.5,285.17,285.38,2400.0,273.4632,273.607,273.2907,273.492,2400.0
2020-08-19 11:40:00,285.77,285.8,285.33,285.46,3317.0,273.8657,273.8945,273.444,273.5686,3317.0
2020-08-19 11:50:00,285.43,285.43,285.02,285.18,4277.0,273.5399,273.5399,273.147,273.3003,4277.0
2020-08-19 12:00:00,285.26,285.55,285.2,285.26,1400.0,273.377,273.6549,273.3195,273.377,1400.0
2020-08-19 12:10:00,285.37,285.37,284.97,285.2,2902.0,273.4824,273.4824,273.099,273.3195,2902.0
2020-08-19 12:20:00,285.13,285.28,284.94,285.13,2059.0,273.2524,273.3961,273.0703,273.2524,2059.0
2020-08-19 12:30:00,284.95,285.05,284.68,285.0,4504.0,273.0799,273.1757,272.8211,273.1278,4504.0
2020-08-19 12:40:00,285.08,285.23,284.39,284.55,3631.0,273.2045,273.3482,272.5432,272.6965,3631.0
2020-08-19 12:50:00,284.48,284.98,284.42,284.98,3600.0,272.6294,273.1086,272.5719,273.1086,3600.0
2020-08-19 13:00:00,284.99,285.05,284.57,285.02,6979.0,273.1182,273.1757,272.7157,273.147,6979.0
2020-08-19 13:10:00,285.01,285.04,284.55,284.61,4648.0,273.1374,273.1661,272.6965,272.754,4648.0
2020-08-19 13:20:00,284.63,284.69,284.22,284.31,4320.0,272.7732,272.8307,272.3803,272.4665,4320.0
2020-08-19 13:30:00,284.31,284.49,283.74,283.94,4647.0,272.4665,272.639,271.9203,272.1119,4647.0
2020-08-19 13:40:00,283.81,284.19,283.66,284.12,4458.0,271.9874,272.3515,271.8436,272.2844,4458.0
2020-08-19 13:50:00,284.12,284.6,283.98,284.6,4510.0,272.2844,272.7445,272.1503,272.7445,4510.0
2020-08-19 14:00:00,284.69,284.71,284.15,284.42,4504.0,272.8307,272.8499,272.3132,272.5719,4504.0
2020-08-19 14:10:00,284.3,284.3,282.98,283.01,5251.0,272.4569,272.4569,271.1919,271.2207,5251.0
2020-08-19 14:20:00,283.16,284.29,283.1,284.07,9176.0,271.3644,272.4474,271.3069,272.2365,9176.0
2020-08-19 14:30:00,284.22,284.54,284.1,284.35,4707.0,272.3803,272.6869,272.2653,272.5049,4707.0
2020-08-19 14:40:00,284.35,284.8,284.25,284.62,3800.0,272.5049,272.9361,272.409,272.7636,3800.0
2020-08-19 14:50:00,284.8,285.35,284.74,285.04,4556.0,272.9361,273.4632,272.8786,273.1661,4556.0
2020-08-19 15:00:00,285.02,285.38,284.85,285.24,6375.0,273.147,273.492,272.984,273.3578,6375.0
2020-08-19 15:10:00,285.28,285.51,284.87,285.09,8720.0,273.3961,273.6165,273.0032,273.214,8720.0
2020-08-19 15:20:00,285.14,285.22,284.16,284.38,9510.0,273.262,273.3386,272.3228,272.5336,9510.0
2020-08-19 15:30:00,284.33,284.52,283.1,283.13,11191.0,272.4857,272.6678,271.3069,271.3357,11191.0
2020-08-19 15:40:00,283.04,283.11,282.19,282.31,17242.0,271.2494,271.3165,270.4348,270.5498,17242.0
2020-08-19 15:50:00,282.14,282.87,281.54,281.69,85678.0,270.3869,271.0865,269.8119,269.9557,85678.0
2020-08-20 09:30:00,279.8,281.69,279.02,281.55,10112.0,268.1444,269.9557,267.3969,269.8215,10112.0
2020-08-20 09:40:00,281.1,282.29,280.94,282.28,5060.0,269.3902,270.5307,269.2369,270.5211,5060.0
2020-08-20 09:50:00,281.67,281.88,281.01,281.88,3456.0,269.9365,270.1378,269.304,270.1378,3456.0
2020-08-20 10:00:00,281.4,281.4,280.36,280.41,3968.0,269.6778,269.6778,268.6811,268.729,3968.0
2020-08-20 10:10:00,280.43,281.69,280.06,281.51,9536.0,268.7482,269.9557,268.3936,269.7832,9536.0
2020-08-20 10:20:00,281.62,281.99,281.5,281.54,12755.0,269.8886,270.2432,269.7736,269.8119,12755.0
2020-08-20 10:30:00,281.95,282.27,281.92,282.06,1700.0,270.2048,270.5115,270.1761,270.3103,1700.0
2020-08-20 10:40:00,281.93,282.3,281.75,282.3,3274.0,270.1857,270.5403,270.0132,270.5403,3274.0
2020-08-20 10:50:00,282.4,282.51,282.01,282.41,1734.0,270.6361,270.7415,270.2623,270.6457,1734.0
2020-08-20 11:00:00,282.31,282.31,281.66,281.68,1495.0,270.5498,270.5498,269.9269,269.9461,1495.0
2020-08-20 11:10:00,281.81,282.22,281.81,282.12,1917.0,270.0707,270.4636,270.0707,270.3678,1917.0
2020-08-20 11:20:00,282.0,283.1,281.95,283.08,7464.0,270.2528,271.3069,270.2048,271.2878,7464.0
2020-08-20 11:30:00,282.97,283.46,282.76,283.46,2713.0,271.1824,271.6519,270.9811,271.6519,2713.0
2020-08-20 11:40:00,283.42,284.04,283.33,283.57,3600.0,271.6136,272.2078,271.5274,271.7574,3600.0
2020-08-20 11:50:00,283.46,283.87,283.39,283.87,2035.0,271.6519,272.0449,271.5849,272.0449,2035.0
2020-08-20 12:00:00,283.86,284.59,283.76,284.53,17608.0,272.0353,272.7349,271.9394,272.6774,17608.0
2020-08-20 12:10:00,284.43,284.84,284.42,284.68,1700.0,272.5815,272.9745,272.5719,272.8211,1700.0
2020-08-20 12:20:00,284.41,284.64,284.28,284.45,3513.0,272.5624,272.7828,272.4378,272.6007,3513.0
2020-08-20 12:30:00,284.22,284.5,283.54,284.21,13406.0,272.3803,272.6486,271.7286,272.3707,13406.0
2020-08-20 12:40:00,284.24,284.75,284.23,284.52,1613.0,272.3994,272.8882,272.3899,272.6678,1613.0
2020-08-20 12:50:00,284.44,284.44,283.95,283.95,1500.0,272.5911,272.5911,272.1215,272.1215,1500.0
2020-08-20 13:00:00,283.93,284.29,283.6,283.6,1300.0,272.1024,272.4474,271.7861,271.7861,1300.0
2020-08-20 13:10:00,283.49,283.78,282.89,283.31,2880.0,271.6807,271.9586,271.1057,271.5082,2880.0
2020-08-20 13:20:00,283.49,283.85,283.04,283.85,2600.0,271.6807,272.0257,271.2494,272.0257,2600.0
2020-08-20 13:30:00,283.85,283.89,283.44,283.48,1658.0,272.0257,272.064,271.6328,271.6711,1658.0
2020-08-20 13:40:00,283.56,283.66,282.73,283.34,2726.0,271.7478,271.8436,270.9523,271.5369,2726.0
2020-08-20 13:50:00,283.36,283.5,283.01,283.24,1439.0,271.5561,271.6903,271.2207,271.4411,1439.0
2020-08-20 14:00:00,283.5,283.72,283.22,283.25,2442.0,271.6903,271.9011,271.4219,271.4507,2442.0
2020-08-20 14:10:00,283.37,283.39,283.03,283.03,2143.0,271.5657,271.5849,271.2399,271.2399,2143.0
2020-08-20 14:20:00,283.12,283.22,282.81,283.05,3000.0,271.3261,271.4219,271.029,271.259,3000.0
2020-08-20 14:30:00,282.99,283.34,282.95,282.95,5413.0,271.2015,271.5369,271.1632,271.1632,5413.0
2020-08-20 14:40:00,283.0,283.17,282.68,282.91,3568.0,271.2111,271.374,270.9044,271.1249,3568.0
2020-08-20 14:50:00,282.89,283.17,282.79,283.16,3600.0,271.1057,271.374,271.0098,271.3644,3600.0
2020-08-20 15:00:00,283.16,283.71,283.16,283.46,5543.0,271.3644,271.8915,271.3644,271.6519,5543.0
2020-08-20 15:10:00,283.48,283.48,282.86,282.92,5268.0,271.6711,271.6711,271.0769,271.1344,5268.0
2020-08-20 15:20:00,282.88,282.91,282.38,282.73,8718.0,271.0961,271.1249,270.6169,270.9523,8718.0
2020-08-20 15:30:00,282.8,283.42,282.8,283.21,8112.0,271.0194,271.6136,271.0194,271.4124,8112.0
2020-08-20 15:40:00,283.22,283.93,283.21,283.35,11138.0,271.4219,272.1024,271.4124,271.5465,11138.0
2020-08-20 15:50:00,283.64,284.67,283.44,283.47,71072.0,271.8244,272.8115,271.6328,271.6615,71072.0
2020-08-21 09:30:00,284.48,284.48,282.57,282.57,30051.0,272.6294,272.6294,270.799,270.799,30051.0
2020-08-21 09:40:00,282.56,282.91,282.0,282.8,1900.0,270.7894,271.1249,270.2528,271.0194,1900.0
2020-08-21 09:50:00,282.59,283.19,282.59,283.19,1168.0,270.8182,271.3932,270.8182,271.3932,1168.0
2020-08-21 10:00:00,283.46,284.2,283.45,284.03,1167.0,271.6519,272.3611,271.6424,272.1982,1167.0
2020-08-21 10:10:00,283.26,283.31,282.84,282.98,2994.0,271.4603,271.5082,271.0578,271.1919,2994.0
2020-08-21 10:20:00,282.62,283.16,282.51,283.16,800.0,270.8469,271.3644,270.7415,271.3644,800.0
2020-08-21 10:30:00,283.03,283.38,282.98,283.21,2725.0,271.2399,271.5753,271.1919,271.4124,2725.0
2020-08-21 10:40:00,283.26,283.26,282.81,282.92,3183.0,271.4603,271.4603,271.029,271.1344,3183.0
2020-08-21 10:50:00,283.0,283.31,282.67,282.67,3633.0,271.2111,271.5082,270.8948,270.8948,3633.0
2020-08-21 11:00:00,282.4,282.49,282.18,282.18,1880.0,270.6361,270.7223,270.4253,270.4253,1880.0
2020-08-21 11:10:00,282.23,282.47,282.0,282.07,2571.0,270.4732,270.7032,270.2528,270.3198,2571.0
2020-08-21 11:20:00,282.32,282.46,281.94,282.02,2232.0,270.5594,270.6936,270.1953,270.2719,2232.0
2020-08-21 11:30:00,281.99,281.99,281.4,281.52,1700.0,270.2432,270.2432,269.6778,269.7928,1700.0
2020-08-21 11:40:00,281.52,281.64,281.07,281.64,3443.0,269.7928,269.9078,269.3615,269.9078,3443.0
2020-08-21 11:50:00,281.74,281.84,281.42,281.48,2470.0,270.0036,270.0994,269.6969,269.7544,2470.0
2020-08-21 12:00:00,281.4,281.99,281.4,281.99,3082.0,269.6778,270.2432,269.6778,270.2432,3082.0
2020-08-21 12:10:00,281.85,282.61,281.78,282.55,4637.0,270.109,270.8373,270.0419,270.7798,4637.0
2020-08-21 12:20:00,282.42,282.59,282.05,282.37,11178.0,270.6553,270.8182,270.3007,270.6073,11178.0
2020-08-21 12:30:00,282.49,282.6,281.75,281.75,2595.0,270.7223,270.8278,270.0132,270.0132,2595.0
2020-08-21 12:40:00,281.85,282.35,281.85,282.31,2559.0,270.109,270.5882,270.109,270.5498,2559.0
2020-08-21 12:50:00,282.2,282.39,281.98,282.27,2015.0,270.4444,270.6265,270.2336,270.5115,2015.0
2020-08-21 13:00:00,282.28,282.29,281.99,282.0,2344.0,270.5211,270.5307,270.2432,270.2528,2344.0
2020-08-21 13:10:00,281.88,281.89,281.61,281.65,3270.0,270.1378,270.1473,269.879,269.9173,3270.0
2020-08-21 13:20:00,281.52,281.85,281.39,281.85,3048.0,269.7928,270.109,269.6682,270.109,3048.0
2020-08-21 13:30:00,281.96,282.52,281.92,282.31,3082.0,270.2144,270.7511,270.1761,270.5498,3082.0
2020-08-21 13:40:00,282.39,282.74,282.39,282.72,1500.0,270.6265,270.9619,270.6265,270.9428,1500.0
2020-08-21 13:50:00,282.8,282.93,282.62,282.86,2815.0,271.0194,271.144,270.8469,271.0769,2815.0
2020-08-21 14:00:00,282.87,283.35,282.87,283.33,5531.0,271.0865,271.5465,271.0865,271.5274,5531.0
2020-08-21 14:10:00,283.42,283.8,283.23,283.77,6267.0,271.6136,271.9778,271.4315,271.949,6267.0
2020-08-21 14:20:00,283.89,283.97,283.7,283.81,7577.0,272.064,272.1407,271.8819,271.9874,7577.0
2020-08-21 14:30:00,283.72,284.12,283.22,284.07,6895.0,271.9011,272.2844,271.4219,272.2365,6895.0
2020-08-21 14:40:00,284.05,284.16,283.55,283.65,4695.0,272.2174,272.3228,271.7382,271.834,4695.0
2020-08-21 14:50:00,283.71,284.21,283.71,284.03,6085.0,271.8915,272.3707,271.8915,272.1982,6085.0
2020-08-21 15:00:00,284.07,284.73,284.0,284.73,9095.0,272.2365,272.869,272.1694,272.869,9095.0
2020-08-21 15:10:00,284.72,284.92,284.59,284.78,9059.0,272.8595,273.0511,272.7349,272.917,9059.0
2020-08-21 15:20:00,284.86,284.89,284.43,284.81,3611.0,272.9936,273.0224,272.5815,272.9457,3611.0
2020-08-21 15:30:00,284.74,284.92,284.49,284.79,7635.0,272.8786,273.0511,272.639,272.9265,7635.0
2020-08-21 15:40:00,284.75,284.99,284.54,284.66,10818.0,272.8882,273.1182,272.6869,272.802,10818.0
2020-08-21 15:50:00,284.82,285.27,284.24,284.49,81670.0,272.9553,273.3865,272.3994,272.639,81670.0
2020-08-24 09:30:00,286.44,286.53,285.04,285.95,12849.0,274.5078,274.5941,273.1661,274.0382,12849.0
2020-08-24 09:40:00,285.56,286.56,285.55,285.91,3378.0,273.6645,274.6228,273.6549,273.9999,3378.0
2020-08-24 09:50:00,286.26,286.27,285.12,285.97,4979.0,274.3353,274.3449,273.2428,274.0574,4979.0
2020-08-24 10:00:00,286.15,286.25,285.05,285.59,3540.0,274.2299,274.3257,273.1757,273.6932,3540.0
2020-08-24 10:10:00,285.62,285.98,285.28,285.98,6191.0,273.722,274.067,273.3961,274.067,6191.0
2020-08-24 10:20:00,285.94,286.3,285.62,286.02,7211.0,274.0286,274.3736,273.722,274.1053,7211.0
2020-08-24 10:30:00,285.78,285.8,285.04,285.11,4768.0,273.8753,273.8945,273.1661,273.2332,4768.0
2020-08-24 10:40:00,285.01,285.3,284.74,284.97,5189.0,273.1374,273.4153,272.8786,273.099,5189.0
2020-08-24 10:50:00,285.07,285.07,283.96,283.96,4201.0,273.1949,273.1949,272.1311,272.1311,4201.0
2020-08-24 11:00:00,284.07,285.21,284.07,285.0,4421.0,272.2365,273.329,272.2365,273.1278,4421.0
2020-08-24 11:10:00,284.93,285.23,284.91,285.22,3614.0,273.0607,273.3482,273.0415,273.3386,3614.0
2020-08-24 11:20:00,285.28,285.67,285.12,285.24,6220.0,273.3961,273.7699,273.2428,273.3578,6220.0
2020-08-24 11:30:00,285.47,285.72,285.23,285.49,6953.0,273.5782,273.8178,273.3482,273.5974,6953.0
2020-08-24 11:40:00,285.45,285.58,285.19,285.25,6482.0,273.559,273.6836,273.3099,273.3674,6482.0
2020-08-24 11:50:00,285.16,285.65,285.02,285.19,5926.0,273.2811,273.7507,273.147,273.3099,5926.0
2020-08-24 12:00:00,285.23,285.69,285.22,285.52,3925.0,273.3482,273.789,273.3386,273.6261,3925.0
2020-08-24 12:10:00,285.57,286.17,285.57,286.04,2401.0,273.674,274.249,273.674,274.1245,2401.0
2020-08-24 12:20:00,285.93,286.04,285.5,285.57,4100.0,274.019,274.1245,273.607,273.674,4100.0
2020-08-24 12:30:00,285.37,286.07,285.29,286.06,10149.0,273.4824,274.1532,273.4057,274.1436,10149.0
2020-08-24 12:40:00,286.06,286.3,285.75,286.2,3200.0,274.1436,274.3736,273.8465,274.2778,3200.0
2020-08-24 12:50:00,286.08,286.34,285.94,285.95,2737.0,274.1628,274.412,274.0286,274.0382,2737.0
2020-08-24 13:00:00,285.95,286.14,285.85,286.04,2716.0,274.0382,274.2203,273.9424,274.1245,2716.0
2020-08-24 13:10:00,285.86,286.04,285.8,285.8,2193.0,273.952,274.1245,273.8945,273.8945,2193.0
2020-08-24 13:20:00,285.87,285.98,285.22,285.22,5825.0,273.9615,274.067,273.3386,273.3386,5825.0
2020-08-24 13:30:00,285.19,285.45,285.02,285.34,2631.0,273.3099,273.559,273.147,273.4536,2631.0
2020-08-24 13:40:00,285.31,285.32,284.85,284.97,6340.0,273.4249,273.4345,272.984,273.099,6340.0
2020-08-24 13:50:00,284.9,285.1,284.83,284.97,3100.0,273.032,273.2236,272.9649,273.099,3100.0
2020-08-24 14:00:00,284.98,285.11,284.89,285.05,4260.0,273.1086,273.2332,273.0224,273.1757,4260.0
2020-08-24 14:10:00,284.99,285.14,284.85,284.89,5530.0,273.1182,273.262,272.984,273.0224,5530.0
2020-08-24 14:20:00,284.91,284.91,284.23,284.73,3300.0,273.0415,273.0415,272.3899,272.869,3300.0
2020-08-24 14:30:00,284.65,284.74,284.23,284.35,3601.0,272.7924,272.8786,272.3899,272.5049,3601.0
2020-08-24 14:40:00,284.25,284.45,283.95,284.12,7851.0,272.409,272.6007,272.1215,272.2844,7851.0
2020-08-24 14:50:00,283.9,284.54,283.9,284.35,2652.0,272.0736,272.6869,272.0736,272.5049,2652.0
2020-08-24 15:00:00,284.32,284.45,284.13,284.13,5403.0,272.4761,272.6007,272.294,272.294,5403.0
2020-08-24 15:10:00,284.19,284.44,284.13,284.36,3909.0,272.3515,272.5911,272.294,272.5144,3909.0
2020-08-24 15:20:00,284.28,284.54,284.26,284.29,9248.0,272.4378,272.6869,272.4186,272.4474,9248.0
2020-08-24 15:30:00,284.21,284.39,283.88,284.24,11248.0,272.3707,272.5432,272.0544,272.3994,11248.0
2020-08-24 15:40:00,284.21,284.38,284.16,284.16,11734.0,272.3707,272.5336,272.3228,272.3228,11734.0
2020-08-24 15:50:00,284.24,284.59,283.99,284.25,60737.0,272.3994,272.7349,272.1599,272.409,60737.0
2020-08-25 09:30:00,286.02,286.02,283.47,284.61,17022.0,274.1053,274.1053,271.6615,272.754,17022.0
2020-08-25 09:40:00,284.99,285.73,284.63,284.63,5037.0,273.1182,273.8274,272.7732,272.7732,5037.0
2020-08-25 09:50:00,284.43,285.46,284.39,285.21,3950.0,272.5815,273.5686,272.5432,273.329,3950.0
2020-08-25 10:00:00,285.21,285.43,284.8,284.81,4014.0,273.329,273.5399,272.9361,272.9457,4014.0
2020-08-25 10:10:00,284.8,285.1,284.62,284.76,8919.0,272.9361,273.2236,272.7636,272.8978,8919.0
2020-08-25 10:20:00,284.79,284.92,284.15,284.15,5119.0,272.9265,273.0511,272.3132,272.3132,5119.0
2020-08-25 10:30:00,284.23,284.73,284.15,284.56,3681.0,272.3899,272.869,272.3132,272.7061,3681.0
2020-08-25 10:40:00,284.49,284.71,284.0,284.26,4357.0,272.639,272.8499,272.1694,272.4186,4357.0
2020-08-25 10:50:00,284.25,284.5,283.97,284.43,6710.0,272.409,272.6486,272.1407,272.5815,6710.0
2020-08-25 11:00:00,284.42,284.6,284.28,284.38,4324.0,272.5719,272.7445,272.4378,272.5336,4324.0
2020-08-25 11:10:00,284.32,285.0,284.31,284.94,9505.0,272.4761,273.1278,272.4665,273.0703,9505.0
2020-08-25 11:20:00,284.94,284.94,284.65,284.85,6063.0,273.0703,273.0703,272.7924,272.984,6063.0
2020-08-25 11:30:00,284.89,285.06,284.45,284.45,5064.0,273.0224,273.1853,272.6007,272.6007,5064.0
2020-08-25 11:40:00,284.31,284.57,283.95,284.17,4046.0,272.4665,272.7157,272.1215,272.3324,4046.0
2020-08-25 11:50:00,284.17,284.62,284.09,284.54,6463.0,272.3324,272.7636,272.2557,272.6869,6463.0
2020-08-25 12:00:00,284.36,284.91,284.19,284.46,23845.0,272.5144,273.0415,272.3515,272.6103,23845.0
2020-08-25 12:10:00,284.43,284.57,283.99,284.56,7968.0,272.5815,272.7157,272.1599,272.7061,7968.0
2020-08-25 12:20:00,284.51,284.75,284.37,284.47,13014.0,272.6582,272.8882,272.524,272.6199,13014.0
2020-08-25 12:30:00,284.51,284.79,284.49,284.71,13431.0,272.6582,272.9265,272.639,272.8499,13431.0
2020-08-25 12:40:00,284.72,284.88,284.61,284.69,8853.0,272.8595,273.0128,272.754,272.8307,8853.0
2020-08-25 12:50:00,284.69,284.94,284.69,284.91,7208.0,272.8307,273.0703,272.8307,273.0415,7208.0
2020-08-25 13:00:00,284.84,284.93,284.7,284.85,4812.0,272.9745,273.0607,272.8403,272.984,4812.0
2020-08-25 13:10:00,284.85,285.07,284.82,285.0,7315.0,272.984,273.1949,272.9553,273.1278,7315.0
2020-08-25 13:20:00,285.01,285.15,284.88,284.88,7616.0,273.1374,273.2715,273.0128,273.0128,7616.0
2020-08-25 13:30:00,284.88,285.08,284.88,284.93,6631.0,273.0128,273.2045,273.0128,273.0607,6631.0
2020-08-25 13:40:00,284.97,284.97,284.76,284.9,4005.0,273.099,273.099,272.8978,273.032,4005.0
2020-08-25 13:50:00,284.9,285.11,284.82,284.96,3796.0,273.032,273.2332,272.9553,273.0895,3796.0
2020-08-25 14:00:00,285.06,285.07,284.93,285.04,5103.0,273.1853,273.1949,273.0607,273.1661,5103.0
2020-08-25 14:10:00,285.0,285.15,284.73,285.06,11883.0,273.1278,273.2715,272.869,273.1853,11883.0
2020-08-25 14:20:00,284.98,285.14,284.98,285.08,7207.0,273.1086,273.262,273.1086,273.2045,7207.0
2020-08-25 14:30:00,285.06,285.09,284.88,285.07,6632.0,273.1853,273.214,273.0128,273.1949,6632.0
2020-08-25 14:40:00,285.05,285.15,284.85,284.99,5976.0,273.1757,273.2715,272.984,273.1182,5976.0
2020-08-25 14:50:00,285.02,285.11,284.84,285.01,9493.0,273.147,273.2332,272.9745,273.1374,9493.0
2020-08-25 15:00:00,284.93,285.0,284.81,284.98,6246.0,273.0607,273.1278,272.9457,273.1086,6246.0
2020-08-25 15:10:00,284.93,285.07,284.88,284.93,6555.0,273.0607,273.1949,273.0128,273.0607,6555.0
2020-08-25 15:20:00,284.87,285.1,284.84,284.99,10440.0,273.0032,273.2236,272.9745,273.1182,10440.0
2020-08-25 15:30:00,285.0,285.14,284.73,285.07,13426.0,273.1278,273.262,272.869,273.1949,13426.0
2020-08-25 15:40:00,285.07,285.1,284.72,285.04,13498.0,273.1949,273.2236,272.8595,273.1661,13498.0
2020-08-25 15:50:00,285.08,285.31,284.95,285.26,48202.0,273.2045,273.4249,273.0799,273.377,48202.0
2020-08-26 09:30:00,285.04,285.22,284.02,284.81,7645.0,273.1661,273.3386,272.1886,272.9457,7645.0
2020-08-26 09:40:00,284.3,286.0,284.29,285.46,26711.0,272.4569,274.0861,272.4474,273.5686,26711.0
2020-08-26 09:50:00,285.26,285.61,284.73,285.51,3477.0,273.377,273.7124,272.869,273.6165,3477.0
2020-08-26 10:00:00,285.3,285.39,284.97,284.98,3600.0,273.4153,273.5015,273.099,273.1086,3600.0
2020-08-26 10:10:00,285.09,285.17,284.67,285.17,6091.0,273.214,273.2907,272.8115,273.2907,6091.0
2020-08-26 10:20:00,285.07,285.5,284.97,285.5,21570.0,273.1949,273.607,273.099,273.607,21570.0
2020-08-26 10:30:00,285.68,286.12,285.54,286.12,2408.0,273.7795,274.2011,273.6453,274.2011,2408.0
2020-08-26 10:40:00,286.12,286.95,286.05,286.94,4828.0,274.2011,274.9966,274.134,274.987,4828.0
2020-08-26 10:50:00,286.88,287.38,286.88,287.3,4937.0,274.9295,275.4086,274.9295,275.332,4937.0
2020-08-26 11:00:00,287.28,287.67,287.23,287.65,6355.0,275.3128,275.6866,275.2649,275.6674,6355.0
2020-08-26 11:10:00,287.38,288.0,287.38,287.66,3435.0,275.4086,276.0028,275.4086,275.677,3435.0
2020-08-26 11:20:00,287.67,288.46,287.66,288.46,2919.0,275.6866,276.4437,275.677,276.4437,2919.0
2020-08-26 11:30:00,288.47,288.59,287.42,287.67,2684.0,276.4532,276.5682,275.447,275.6866,2684.0
2020-08-26 11:40:00,287.57,288.15,287.57,288.15,2886.0,275.5907,276.1466,275.5907,276.1466,2886.0
2020-08-26 11:50:00,288.05,288.58,288.02,288.37,1500.0,276.0507,276.5587,276.022,276.3574,1500.0
2020-08-26 12:00:00,288.38,288.77,288.33,288.65,4308.0,276.367,276.7407,276.3191,276.6257,4308.0
2020-08-26 12:10:00,288.65,288.88,288.56,288.88,1300.0,276.6257,276.8462,276.5395,276.8462,1300.0
2020-08-26 12:20:00,288.9,289.4,288.86,288.97,2420.0,276.8653,277.3445,276.827,276.9324,2420.0
2020-08-26 12:30:00,289.03,289.69,289.02,289.68,5035.0,276.9899,277.6224,276.9803,277.6128,5035.0
2020-08-26 12:40:00,289.68,290.02,289.62,289.92,18200.0,277.6128,277.9387,277.5553,277.8428,18200.0
2020-08-26 12:50:00,290.03,290.86,290.03,290.62,8489.0,277.9483,278.7437,277.9483,278.5137,8489.0
2020-08-26 13:00:00,290.65,291.37,290.65,291.03,3889.0,278.5424,279.2324,278.5424,278.9066,3889.0
2020-08-26 13:10:00,290.97,291.78,290.95,291.78,5350.0,278.8491,279.6254,278.8299,279.6254,5350.0
2020-08-26 13:20:00,291.74,291.83,291.5,291.59,5051.0,279.587,279.6733,279.357,279.4433,5051.0
2020-08-26 13:30:00,291.51,292.56,291.51,292.56,5187.0,279.3666,280.3729,279.3666,280.3729,5187.0
2020-08-26 13:40:00,292.46,292.89,292.4,292.88,6581.0,280.277,280.6891,280.2195,280.6795,6581.0
2020-08-26 13:50:00,292.96,293.23,292.81,293.09,5124.0,280.7562,281.015,280.6124,280.8808,5124.0
2020-08-26 14:00:00,292.93,293.47,292.93,293.44,5200.0,280.7274,281.245,280.7274,281.2162,5200.0
2020-08-26 14:10:00,293.48,293.75,293.15,293.54,5129.0,281.2545,281.5133,280.9383,281.312,5129.0
2020-08-26 14:20:00,293.53,293.53,292.79,293.07,4644.0,281.3025,281.3025,280.5933,280.8616,4644.0
2020-08-26 14:30:00,293.06,293.43,293.01,293.19,11492.0,280.852,281.2066,280.8041,280.9766,11492.0
2020-08-26 14:40:00,293.33,293.39,292.63,293.08,8039.0,281.1108,281.1683,280.4399,280.8712,8039.0
2020-08-26 14:50:00,293.15,293.33,291.79,292.41,27890.0,280.9383,281.1108,279.6349,280.2291,27890.0
2020-08-26 15:00:00,292.29,293.0,292.11,292.96,3500.0,280.1141,280.7945,279.9416,280.7562,3500.0
2020-08-26 15:10:00,292.87,293.18,292.74,293.03,6303.0,280.6699,280.967,280.5454,280.8233,6303.0
2020-08-26 15:20:00,292.98,293.47,292.92,293.41,6450.0,280.7754,281.245,280.7179,281.1875,6450.0
2020-08-26 15:30:00,293.41,293.41,292.29,292.51,8340.0,281.1875,281.1875,280.1141,280.3249,8340.0
2020-08-26 15:40:00,292.58,292.95,292.55,292.77,16187.0,280.392,280.7466,280.3633,280.5741,16187.0
2020-08-26 15:50:00,292.77,292.85,291.75,291.94,28208.0,280.5741,280.6508,279.5966,279.7787,28208.0
2020-08-27 09:30:00,292.44,292.83,289.99,290.0,7497.0,280.2579,280.6316,277.9099,277.9195,7497.0
2020-08-27 09:40:00,290.15,292.13,290.04,292.13,3799.0,278.0633,279.9608,277.9578,279.9608,3799.0
2020-08-27 09:50:00,291.99,293.7,291.99,292.92,4880.0,279.8266,281.4654,279.8266,280.7179,4880.0
2020-08-27 10:00:00,293.07,293.36,292.1,292.39,5540.0,280.8616,281.1395,279.932,280.2099,5540.0
2020-08-27 10:10:00,292.04,293.32,291.38,293.32,3106.0,279.8745,281.1012,279.242,281.1012,3106.0
2020-08-27 10:20:00,293.0,294.16,292.99,293.96,7883.0,280.7945,281.9062,280.7849,281.7145,7883.0
2020-08-27 10:30:00,294.3,294.36,293.55,293.82,1514.0,282.0404,282.0979,281.3216,281.5804,1514.0
2020-08-27 10:40:00,293.64,293.66,293.11,293.33,2779.0,281.4079,281.427,280.8999,281.1108,2779.0
2020-08-27 10:50:00,294.3,294.62,294.26,294.46,3256.0,282.0404,282.347,282.002,282.1937,3256.0
2020-08-27 11:00:00,294.39,295.15,294.39,294.51,9709.0,282.1266,282.855,282.1266,282.2416,9709.0
2020-08-27 11:10:00,294.39,294.39,292.88,292.98,3635.0,282.1266,282.1266,280.6795,280.7754,3635.0
2020-08-27 11:20:00,293.08,293.2,292.38,292.56,1868.0,280.8712,280.9862,280.2004,280.3729,1868.0
2020-08-27 11:30:00,292.4,293.16,292.2,292.98,2139.0,280.2195,280.9479,280.0279,280.7754,2139.0
2020-08-27 11:40:00,292.84,293.25,292.84,293.13,2595.0,280.6412,281.0341,280.6412,280.9191,2595.0
2020-08-27 11:50:00,292.93,292.93,292.65,292.7,1502.0,280.7274,280.7274,280.4591,280.507,1502.0
2020-08-27 12:00:00,292.66,293.1,292.1,293.06,1800.0,280.4687,280.8904,279.932,280.852,1800.0
2020-08-27 12:10:00,293.04,293.04,292.29,292.32,1875.0,280.8329,280.8329,280.1141,280.1429,1875.0
2020-08-27 12:20:00,292.16,292.58,292.0,292.25,1844.0,279.9895,280.392,279.8362,280.0758,1844.0
2020-08-27 12:30:00,291.98,292.18,291.33,291.56,2752.0,279.817,280.0087,279.1941,279.4145,2752.0
2020-08-27 12:40:00,291.72,291.88,291.38,291.53,2581.0,279.5679,279.7212,279.242,279.3858,2581.0
2020-08-27 12:50:00,291.22,291.34,290.64,290.96,2540.0,279.0887,279.2037,278.5328,278.8395,2540.0
2020-08-27 13:00:00,291.14,291.63,290.83,291.5,1950.0,279.012,279.4816,278.7149,279.357,1950.0
2020-08-27 13:10:00,291.65,292.08,291.51,291.9,5250.0,279.5008,279.9129,279.3666,279.7404,5250.0
2020-08-27 13:20:00,292.19,292.56,292.01,292.42,9941.0,280.0183,280.3729,279.8458,280.2387,9941.0
2020-08-27 13:30:00,292.26,292.43,292.04,292.04,1730.0,280.0854,280.2483,279.8745,279.8745,1730.0
2020-08-27 13:40:00,292.43,292.54,292.24,292.49,1200.0,280.2483,280.3537,280.0662,280.3058,1200.0
2020-08-27 13:50:00,292.43,292.97,292.12,292.97,1383.0,280.2483,280.7658,279.9512,280.7658,1383.0
2020-08-27 14:00:00,292.85,293.45,292.85,293.2,2034.0,280.6508,281.2258,280.6508,280.9862,2034.0
2020-08-27 14:10:00,293.21,293.47,293.19,293.19,1300.0,280.9958,281.245,280.9766,280.9766,1300.0
2020-08-27 14:20:00,293.31,293.92,293.13,293.74,2620.0,281.0916,281.6762,280.9191,281.5037,2620.0
2020-08-27 14:30:00,293.67,293.73,293.47,293.52,3948.0,281.4366,281.4941,281.245,281.2929,3948.0
2020-08-27 14:40:00,293.61,293.62,292.8,292.81,4956.0,281.3791,281.3887,280.6029,280.6124,4956.0
2020-08-27 14:50:00,293.1,293.39,292.52,292.96,4304.0,280.8904,281.1683,280.3345,280.7562,4304.0
2020-08-27 15:00:00,293.17,293.37,292.93,293.37,3600.0,280.9575,281.1491,280.7274,281.1491,3600.0
2020-08-27 15:10:00,293.26,293.67,293.2,293.63,5120.0,281.0437,281.4366,280.9862,281.3983,5120.0
2020-08-27 15:20:00,293.66,293.78,293.29,293.29,4704.0,281.427,281.542,281.0725,281.0725,4704.0
2020-08-27 15:30:00,293.46,293.64,293.23,293.31,6809.0,281.2354,281.4079,281.015,281.0916,6809.0
2020-08-27 15:40:00,293.23,293.49,292.84,292.98,7305.0,281.015,281.2641,280.6412,280.7754,7305.0
2020-08-27 15:50:00,292.9,292.9,291.97,292.0,27157.0,280.6987,280.6987,279.8074,279.8362,27157.0
2020-08-28 09:30:00,293.36,294.42,292.44,292.44,5093.0,281.1395,282.1554,280.2579,280.2579,5093.0
2020-08-28 09:40:00,292.56,293.03,291.63,292.11,12432.0,280.3729,280.8233,279.4816,279.9416,12432.0
2020-08-28 09:50:00,291.98,292.49,291.82,292.32,4580.0,279.817,280.3058,279.6637,280.1429,4580.0
2020-08-28 10:00:00,292.7,293.33,292.66,292.76,1900.0,280.507,281.1108,280.4687,280.5645,1900.0
2020-08-28 10:10:00,292.95,293.12,292.73,292.94,2472.0,280.7466,280.9095,280.5358,280.737,2472.0
2020-08-28 10:20:00,292.77,293.02,292.26,292.69,2635.0,280.5741,280.8137,280.0854,280.4974,2635.0
2020-08-28 10:30:00,292.56,292.57,291.64,292.48,3973.0,280.3729,280.3824,279.4912,280.2962,3973.0
2020-08-28 10:40:00,292.8,293.36,292.43,292.96,3159.0,280.6029,281.1395,280.2483,280.7562,3159.0
2020-08-28 10:50:00,293.0,293.29,292.7,293.01,7246.0,280.7945,281.0725,280.507,280.8041,7246.0
2020-08-28 11:00:00,292.92,293.35,292.91,293.25,850.0,280.7179,281.13,280.7083,281.0341,850.0
2020-08-28 11:10:00,293.17,293.41,293.11,293.41,4854.0,280.9575,281.1875,280.8999,281.1875,4854.0
2020-08-28 11:20:00,293.5,294.01,293.5,293.79,3312.0,281.2737,281.7625,281.2737,281.5516,3312.0
2020-08-28 11:30:00,293.71,294.45,293.61,294.23,8770.0,281.475,282.1841,281.3791,281.9733,8770.0
2020-08-28 11:40:00,294.38,294.6,294.27,294.59,3619.0,282.117,282.3279,282.0116,282.3183,3619.0
2020-08-28 11:50:00,294.5,294.86,294.35,294.63,3944.0,282.232,282.5771,282.0883,282.3566,3944.0
2020-08-28 12:00:00,294.63,294.74,294.47,294.49,2781.0,282.3566,282.462,282.2033,282.2225,2781.0
2020-08-28 12:10:00,294.49,294.85,294.34,294.66,3600.0,282.2225,282.5675,282.0787,282.3854,3600.0
2020-08-28 12:20:00,294.51,294.6,294.1,294.3,5533.0,282.2416,282.3279,281.8487,282.0404,5533.0
2020-08-28 12:30:00,294.22,294.62,294.21,294.57,3851.0,281.9637,282.347,281.9541,282.2991,3851.0
2020-08-28 12:40:00,294.57,294.97,294.57,294.87,5540.0,282.2991,282.6825,282.2991,282.5866,5540.0
2020-08-28 12:50:00,294.98,294.98,294.76,294.88,3589.0,282.6921,282.6921,282.4812,282.5962,3589.0
2020-08-28 13:00:00,294.88,294.95,294.62,294.75,3037.0,282.5962,282.6633,282.347,282.4716,3037.0
2020-08-28 13:10:00,294.67,294.7,293.81,294.25,6409.0,282.395,282.4237,281.5708,281.9925,6409.0
2020-08-28 13:20:00,294.28,294.35,293.97,294.05,3571.0,282.0212,282.0883,281.7241,281.8008,3571.0
2020-08-28 13:30:00,293.98,294.54,293.98,294.54,4415.0,281.7337,282.2704,281.7337,282.2704,4415.0
2020-08-28 13:40:00,294.37,294.73,294.37,294.38,3477.0,282.1075,282.4525,282.1075,282.117,3477.0
2020-08-28 13:50:00,294.41,294.44,294.15,294.32,2411.0,282.1458,282.1745,281.8966,282.0595,2411.0
2020-08-28 14:00:00,294.15,294.38,293.94,294.11,3400.0,281.8966,282.117,281.6954,281.8583,3400.0
2020-08-28 14:10:00,294.06,294.16,293.76,293.82,2924.0,281.8104,281.9062,281.5229,281.5804,2924.0
2020-08-28 14:20:00,293.76,293.76,293.35,293.54,2374.0,281.5229,281.5229,281.13,281.312,2374.0
2020-08-28 14:30:00,293.43,293.69,293.38,293.49,2920.0,281.2066,281.4558,281.1587,281.2641,2920.0
2020-08-28 14:40:00,293.55,293.85,293.42,293.79,3358.0,281.3216,281.6091,281.197,281.5516,3358.0
2020-08-28 14:50:00,293.86,293.86,293.51,293.81,3500.0,281.6187,281.6187,281.2833,281.5708,3500.0
2020-08-28 15:00:00,293.72,294.24,293.72,294.09,5395.0,281.4845,281.9829,281.4845,281.8391,5395.0
2020-08-28 15:10:00,294.06,294.47,294.06,294.37,7903.0,281.8104,282.2033,281.8104,282.1075,7903.0
2020-08-28 15:20:00,294.35,294.36,293.7,294.03,8419.0,282.0883,282.0979,281.4654,281.7816,8419.0
2020-08-28 15:30:00,294.03,294.23,293.98,294.21,8818.0,281.7816,281.9733,281.7337,281.9541,8818.0
2020-08-28 15:40:00,294.21,294.33,294.02,294.06,11871.0,281.9541,282.0691,281.772,281.8104,11871.0
2020-08-28 15:50:00,294.03,294.61,294.03,294.39,46262.0,281.7816,282.3375,281.7816,282.1266,46262.0
2020-08-31 09:30:00,294.77,294.77,293.8,293.84,8051.0,282.4908,282.4908,281.5612,281.5995,8051.0
2020-08-31 09:40:00,293.91,294.9,293.35,293.88,6025.0,281.6666,282.6154,281.13,281.6379,6025.0
2020-08-31 09:50:00,294.11,294.11,293.24,293.24,2667.0,281.8583,281.8583,281.0245,281.0245,2667.0
2020-08-31 10:00:00,292.84,293.52,292.69,293.47,6866.0,280.6412,281.2929,280.4974,281.245,6866.0
2020-08-31 10:10:00,293.48,294.26,293.26,294.26,5912.0,281.2545,282.002,281.0437,282.002,5912.0
2020-08-31 10:20:00,294.26,295.12,294.15,295.12,8983.0,282.002,282.8262,281.8966,282.8262,8983.0
2020-08-31 10:30:00,295.26,295.5,294.32,294.32,5241.0,282.9604,283.1904,282.0595,282.0595,5241.0
2020-08-31 10:40:00,294.36,294.36,293.58,293.58,3511.0,282.0979,282.0979,281.3504,281.3504,3511.0
2020-08-31 10:50:00,293.56,293.82,293.13,293.72,1887.0,281.3312,281.5804,280.9191,281.4845,1887.0
2020-08-31 11:00:00,293.78,294.3,293.51,294.12,5129.0,281.542,282.0404,281.2833,281.8679,5129.0
2020-08-31 11:10:00,294.1,294.67,294.1,294.38,4368.0,281.8487,282.395,281.8487,282.117,4368.0
2020-08-31 11:20:00,294.31,294.31,293.41,293.61,2493.0,282.05,282.05,281.1875,281.3791,2493.0
2020-08-31 11:30:00,293.5,294.14,293.5,294.13,1695.0,281.2737,281.887,281.2737,281.8775,1695.0
2020-08-31 11:40:00,294.24,294.67,294.13,294.67,1580.0,281.9829,282.395,281.8775,282.395,1580.0
2020-08-31 11:50:00,294.82,295.39,294.66,295.08,5763.0,282.5387,283.085,282.3854,282.7879,5763.0
2020-08-31 12:00:00,295.08,296.05,295.02,295.96,5229.0,282.7879,283.7175,282.7304,283.6312,5229.0
2020-08-31 12:10:00,295.9,295.9,295.54,295.72,1700.0,283.5737,283.5737,283.2287,283.4012,1700.0
2020-08-31 12:20:00,295.51,295.67,295.24,295.24,3487.0,283.2,283.3533,282.9412,282.9412,3487.0
2020-08-31 12:30:00,295.18,295.27,294.99,295.13,3273.0,282.8837,282.97,282.7016,282.8358,3273.0
2020-08-31 12:40:00,295.17,295.36,295.16,295.33,1512.0,282.8741,283.0562,282.8646,283.0275,1512.0
2020-08-31 12:50:00,295.42,296.43,295.32,296.36,8075.0,283.1137,284.0816,283.0179,284.0146,8075.0
2020-08-31 13:00:00,296.42,297.16,296.27,296.64,14536.0,284.0721,284.7812,283.9283,284.2829,14536.0
2020-08-31 13:10:00,296.62,297.02,296.53,296.85,3221.0,284.2637,284.6471,284.1775,284.4842,3221.0
2020-08-31 13:20:00,296.73,297.05,296.73,296.86,2822.0,284.3692,284.6758,284.3692,284.4937,2822.0
2020-08-31 13:30:00,296.84,296.84,296.5,296.51,2786.0,284.4746,284.4746,284.1487,284.1583,2786.0
2020-08-31 13:40:00,296.41,296.56,296.05,296.35,5734.0,284.0625,284.2062,283.7175,284.005,5734.0
2020-08-31 13:50:00,296.16,296.33,296.13,296.26,3911.0,283.8229,283.9858,283.7941,283.9187,3911.0
2020-08-31 14:00:00,296.28,296.4,295.51,295.7,4179.0,283.9379,284.0529,283.2,283.3821,4179.0
2020-08-31 14:10:00,295.72,295.97,295.53,295.53,2539.0,283.4012,283.6408,283.2191,283.2191,2539.0
2020-08-31 14:20:00,295.56,295.81,295.54,295.61,2742.0,283.2479,283.4875,283.2287,283.2958,2742.0
2020-08-31 14:30:00,295.69,295.69,295.15,295.36,4111.0,283.3725,283.3725,282.855,283.0562,4111.0
2020-08-31 14:40:00,295.39,295.84,295.34,295.76,1800.0,283.085,283.5162,283.0371,283.4396,1800.0
2020-08-31 14:50:00,295.69,295.89,295.68,295.8,2342.0,283.3725,283.5641,283.3629,283.4779,2342.0
2020-08-31 15:00:00,295.7,295.95,295.49,295.89,5100.0,283.3821,283.6216,283.1808,283.5641,5100.0
2020-08-31 15:10:00,295.81,295.81,295.28,295.28,3447.0,283.4875,283.4875,282.9796,282.9796,3447.0
2020-08-31 15:20:00,295.15,295.46,294.92,295.46,3513.0,282.855,283.1521,282.6346,283.1521,3513.0
2020-08-31 15:30:00,295.33,295.48,295.27,295.44,5407.0,283.0275,283.1712,282.97,283.1329,5407.0
2020-08-31 15:40:00,295.44,296.14,295.11,296.05,9641.0,283.1329,283.8037,282.8166,283.7175,9641.0
2020-08-31 15:50:00,295.83,295.9,294.64,294.64,43654.0,283.5066,283.5737,282.3662,282.3662,43654.0
2020-09-01 09:30:00,294.0,295.52,293.62,295.06,12939.0,281.7529,283.2096,281.3887,282.7687,12939.0
2020-09-01 09:40:00,295.88,295.88,295.05,295.22,6134.0,283.5546,283.5546,282.7591,282.9221,6134.0
2020-09-01 09:50:00,295.58,295.9,295.04,295.1,3100.0,283.2671,283.5737,282.7496,282.8071,3100.0
2020-09-01 10:00:00,295.35,296.44,295.35,296.44,6622.0,283.0466,284.0912,283.0466,284.0912,6622.0
2020-09-01 10:10:00,296.27,297.04,296.12,296.88,11601.0,283.9283,284.6662,283.7846,284.5129,11601.0
2020-09-01 10:20:00,296.88,296.89,295.92,296.5,19772.0,284.5129,284.5225,283.5929,284.1487,19772.0
2020-09-01 10:30:00,296.35,296.46,296.2,296.28,13861.0,284.005,284.1104,283.8612,283.9379,13861.0
2020-09-01 10:40:00,296.21,296.3,295.48,295.55,4975.0,283.8708,283.9571,283.1712,283.2383,4975.0
2020-09-01 10:50:00,295.67,296.1,294.49,294.73,8439.0,283.3533,283.7654,282.2225,282.4525,8439.0
2020-09-01 11:00:00,294.96,294.99,294.39,294.39,1695.0,282.6729,282.7016,282.1266,282.1266,1695.0
2020-09-01 11:10:00,294.26,294.66,294.26,294.49,2891.0,282.002,282.3854,282.002,282.2225,2891.0
2020-09-01 11:20:00,294.08,294.08,292.97,293.35,3610.0,281.8295,281.8295,280.7658,281.13,3610.0
2020-09-01 11:30:00,293.49,293.49,293.08,293.09,2560.0,281.2641,281.2641,280.8712,280.8808,2560.0
2020-09-01 11:40:00,293.26,293.87,293.13,293.81,2513.0,281.0437,281.6283,280.9191,281.5708,2513.0
2020-09-01 11:50:00,294.09,294.09,293.49,293.68,1508.0,281.8391,281.8391,281.2641,281.4462,1508.0
2020-09-01 12:00:00,294.03,294.17,294.0,294.07,2438.0,281.7816,281.9158,281.7529,281.82,2438.0
2020-09-01 12:10:00,294.09,294.2,293.82,294.0,2701.0,281.8391,281.9445,281.5804,281.7529,2701.0
2020-09-01 12:20:00,293.82,294.01,293.51,294.01,1532.0,281.5804,281.7625,281.2833,281.7625,1532.0
2020-09-01 12:30:00,293.9,294.15,293.68,293.87,1201.0,281.657,281.8966,281.4462,281.6283,1201.0
2020-09-01 12:40:00,293.96,293.96,293.59,293.59,1750.0,281.7145,281.7145,281.36,281.36,1750.0
2020-09-01 12:50:00,293.46,293.58,292.81,293.32,1629.0,281.2354,281.3504,280.6124,281.1012,1629.0
2020-09-01 13:00:00,293.37,293.72,293.23,293.36,3532.0,281.1491,281.4845,281.015,281.1395,3532.0
2020-09-01 13:10:00,293.32,293.54,293.11,293.38,2700.0,281.1012,281.312,280.8999,281.1587,2700.0
2020-09-01 13:20:00,293.3,293.39,293.11,293.28,3900.0,281.082,281.1683,280.8999,281.0629,3900.0
2020-09-01 13:30:00,293.29,293.61,293.11,293.51,3800.0,281.0725,281.3791,280.8999,281.2833,3800.0
2020-09-01 13:40:00,293.61,293.75,293.57,293.74,1970.0,281.3791,281.5133,281.3408,281.5037,1970.0
2020-09-01 13:50:00,293.52,293.79,293.45,293.62,3429.0,281.2929,281.5516,281.2258,281.3887,3429.0
2020-09-01 14:00:00,293.61,293.98,293.53,293.98,2328.0,281.3791,281.7337,281.3025,281.7337,2328.0
2020-09-01 14:10:00,294.05,294.28,294.01,294.28,1100.0,281.8008,282.0212,281.7625,282.0212,1100.0
2020-09-01 14:20:00,294.51,294.64,294.14,294.22,3309.0,282.2416,282.3662,281.887,281.9637,3309.0
2020-09-01 14:30:00,294.26,295.15,294.25,295.15,2600.0,282.002,282.855,281.9925,282.855,2600.0
2020-09-01 14:40:00,295.29,295.29,294.91,295.09,3657.0,282.9891,282.9891,282.625,282.7975,3657.0
2020-09-01 14:50:00,295.06,295.68,295.05,295.28,5348.0,282.7687,283.3629,282.7591,282.9796,5348.0
2020-09-01 15:00:00,294.93,295.11,294.8,294.98,3133.0,282.6441,282.8166,282.5195,282.6921,3133.0
2020-09-01 15:10:00,294.86,295.05,294.58,294.6,4724.0,282.5771,282.7591,282.3087,282.3279,4724.0
2020-09-01 15:20:00,294.66,295.1,294.38,295.06,7842.0,282.3854,282.8071,282.117,282.7687,7842.0
2020-09-01 15:30:00,295.07,295.15,294.53,294.67,8988.0,282.7783,282.855,282.2608,282.395,8988.0
2020-09-01 15:40:00,294.71,295.26,294.65,295.01,4057.0,282.4333,282.9604,282.3758,282.7208,4057.0
2020-09-01 15:50:00,295.2,296.21,295.01,296.14,21443.0,282.9029,283.8708,282.7208,283.8037,21443.0
2020-09-02 09:30:00,297.67,299.88,297.67,299.02,20595.0,285.27,287.3879,285.27,286.5638,20595.0
2020-09-02 09:40:00,298.87,300.34,298.86,300.19,13286.0,286.42,287.8288,286.4104,287.685,13286.0
2020-09-02 09:50:00,300.28,300.51,299.2,300.37,6489.0,287.7713,287.9917,286.7363,287.8575,6489.0
2020-09-02 10:00:00,300.34,300.58,299.1,299.77,8677.0,287.8288,288.0588,286.6404,287.2825,8677.0
2020-09-02 10:10:00,299.06,299.95,298.78,299.95,1694.0,286.6021,287.455,286.3338,287.455,1694.0
2020-09-02 10:20:00,299.59,301.19,299.58,301.19,3740.0,287.11,288.6434,287.1004,288.6434,3740.0
2020-09-02 10:30:00,301.11,301.97,300.9,301.8,8300.0,288.5667,289.3909,288.3654,289.228,8300.0
2020-09-02 10:40:00,301.65,301.98,301.32,301.66,7439.0,289.0842,289.4005,288.7679,289.0938,7439.0
2020-09-02 10:50:00,301.74,302.41,301.42,301.78,7801.0,289.1705,289.8125,288.8638,289.2088,7801.0
2020-09-02 11:00:00,301.7,301.96,301.44,301.71,2714.0,289.1321,289.3813,288.8829,289.1417,2714.0
2020-09-02 11:10:00,301.66,301.96,301.36,301.63,1651.0,289.0938,289.3813,288.8063,289.065,1651.0
2020-09-02 11:20:00,301.45,301.53,300.3,300.3,3110.0,288.8925,288.9692,287.7904,287.7904,3110.0
2020-09-02 11:30:00,300.11,300.75,300.11,300.63,4159.0,287.6084,288.2217,287.6084,288.1067,4159.0
2020-09-02 11:40:00,300.68,301.22,300.42,301.07,4268.0,288.1546,288.6721,287.9054,288.5284,4268.0
2020-09-02 11:50:00,300.98,301.4,300.84,301.38,5311.0,288.4421,288.8446,288.3079,288.8254,5311.0
2020-09-02 12:00:00,301.28,301.51,301.1,301.48,2779.0,288.7296,288.95,288.5571,288.9213,2779.0
2020-09-02 12:10:00,301.38,301.8,301.03,301.5,5241.0,288.8254,289.228,288.49,288.9404,5241.0
2020-09-02 12:20:00,301.45,301.69,301.21,301.28,2424.0,288.8925,289.1225,288.6625,288.7296,2424.0
2020-09-02 12:30:00,301.44,301.45,301.06,301.29,9693.0,288.8829,288.8925,288.5188,288.7392,9693.0
2020-09-02 12:40:00,301.29,302.0,301.13,301.9,3228.0,288.7392,289.4196,288.5859,289.3238,3228.0
2020-09-02 12:50:00,301.84,302.23,301.83,302.23,1000.0,289.2663,289.64,289.2567,289.64,1000.0
2020-09-02 13:00:00,302.11,302.22,302.01,302.19,978.0,289.525,289.6305,289.4292,289.6017,978.0
2020-09-02 13:10:00,302.05,302.92,301.96,302.9,13809.0,289.4675,290.3013,289.3813,290.2821,13809.0
2020-09-02 13:20:00,302.8,303.13,302.71,302.72,2742.0,290.1863,290.5025,290.1,290.1096,2742.0
2020-09-02 13:30:00,302.78,303.28,302.76,303.28,2330.0,290.1671,290.6463,290.148,290.6463,2330.0
2020-09-02 13:40:00,303.37,303.83,303.36,303.79,4606.0,290.7326,291.1734,290.723,291.1351,4606.0
2020-09-02 13:50:00,303.8,303.8,303.51,303.67,1900.0,291.1446,291.1446,290.8667,291.0201,1900.0
2020-09-02 14:00:00,303.31,303.98,303.31,303.9,8829.0,290.675,291.3171,290.675,291.2405,8829.0
2020-09-02 14:10:00,304.03,304.33,303.92,304.07,6917.0,291.3651,291.6526,291.2596,291.4034,6917.0
2020-09-02 14:20:00,304.12,304.18,303.96,304.04,4279.0,291.4513,291.5088,291.298,291.3746,4279.0
2020-09-02 14:30:00,304.0,304.25,303.89,303.93,3603.0,291.3363,291.5759,291.2309,291.2692,3603.0
2020-09-02 14:40:00,303.79,303.83,303.6,303.68,6186.0,291.1351,291.1734,290.953,291.0296,6186.0
2020-09-02 14:50:00,303.81,304.27,303.78,304.27,3208.0,291.1542,291.5951,291.1255,291.5951,3208.0
2020-09-02 15:00:00,304.23,304.52,304.1,304.28,5840.0,291.5567,291.8346,291.4321,291.6046,5840.0
2020-09-02 15:10:00,304.32,304.76,303.93,304.67,28628.0,291.643,292.0646,291.2692,291.9784,28628.0
2020-09-02 15:20:00,304.67,304.81,304.45,304.51,7543.0,291.9784,292.1126,291.7676,291.8251,7543.0
2020-09-02 15:30:00,304.47,305.74,304.45,305.5,19346.0,291.7867,293.0038,291.7676,292.7738,19346.0
2020-09-02 15:40:00,305.66,305.96,305.41,305.51,20511.0,292.9272,293.2147,292.6876,292.7834,20511.0
2020-09-02 15:50:00,305.08,305.42,304.28,304.28,24366.0,292.3713,292.6972,291.6046,291.6046,24366.0
2020-09-03 09:30:00,302.42,302.42,301.04,301.55,12785.0,289.8221,289.8221,288.4996,288.9884,12785.0
2020-09-03 09:40:00,301.28,301.5,298.58,298.92,3599.0,288.7296,288.9404,286.1421,286.4679,3599.0
2020-09-03 09:50:00,298.81,299.44,298.62,298.81,4244.0,286.3625,286.9663,286.1804,286.3625,4244.0
2020-09-03 10:00:00,298.96,298.96,297.4,297.46,6756.0,286.5063,286.5063,285.0112,285.0687,6756.0
2020-09-03 10:10:00,297.01,297.7,296.51,296.51,3075.0,284.6375,285.2987,284.1583,284.1583,3075.0
2020-09-03 10:20:00,295.98,296.18,294.65,294.91,5638.0,283.6504,283.8421,282.3758,282.625,5638.0
2020-09-03 10:30:00,294.79,296.6,294.79,295.42,10635.0,282.51,284.2446,282.51,283.1137,10635.0
2020-09-03 10:40:00,295.33,295.61,294.55,294.69,8015.0,283.0275,283.2958,282.28,282.4141,8015.0
2020-09-03 10:50:00,294.72,295.84,294.72,295.18,11969.0,282.4429,283.5162,282.4429,282.8837,11969.0
2020-09-03 11:00:00,295.29,295.29,291.99,291.99,6528.0,282.9891,282.9891,279.8266,279.8266,6528.0
2020-09-03 11:10:00,292.78,292.93,288.85,288.89,9029.0,280.5837,280.7274,276.8174,276.8557,9029.0
2020-09-03 11:20:00,289.94,292.51,289.04,292.19,14108.0,277.862,280.3249,276.9995,280.0183,14108.0
2020-09-03 11:30:00,291.83,292.51,291.02,292.49,6307.0,279.6733,280.3249,278.897,280.3058,6307.0
2020-09-03 11:40:00,293.32,293.78,292.5,292.79,3600.0,281.1012,281.542,280.3154,280.5933,3600.0
2020-09-03 11:50:00,292.98,293.63,292.44,292.44,4522.0,280.7754,281.3983,280.2579,280.2579,4522.0
2020-09-03 12:00:00,292.38,292.77,291.76,292.46,5945.0,280.2004,280.5741,279.6062,280.277,5945.0
2020-09-03 12:10:00,292.67,293.68,292.67,293.57,7473.0,280.4783,281.4462,280.4783,281.3408,7473.0
2020-09-03 12:20:00,293.12,293.33,292.88,292.94,5986.0,280.9095,281.1108,280.6795,280.737,5986.0
2020-09-03 12:30:00,292.94,292.94,291.81,292.39,7023.0,280.737,280.737,279.6541,280.2099,7023.0
2020-09-03 12:40:00,292.28,292.28,290.94,290.94,5230.0,280.1045,280.1045,278.8203,278.8203,5230.0
2020-09-03 12:50:00,291.26,291.91,290.71,291.08,2779.0,279.127,279.7499,278.5999,278.9545,2779.0
2020-09-03 13:00:00,290.58,291.17,289.62,291.06,6093.0,278.4753,279.0408,277.5553,278.9353,6093.0
2020-09-03 13:10:00,291.06,291.96,290.81,291.12,13265.0,278.9353,279.7979,278.6958,278.9928,13265.0
2020-09-03 13:20:00,291.16,292.45,291.01,292.45,27593.0,279.0312,280.2674,278.8874,280.2674,27593.0
2020-09-03 13:30:00,292.16,292.16,290.87,290.87,33537.0,279.9895,279.9895,278.7533,278.7533,33537.0
2020-09-03 13:40:00,290.96,291.28,290.16,290.16,5268.0,278.8395,279.1462,278.0728,278.0728,5268.0
2020-09-03 13:50:00,290.26,291.36,290.26,291.33,4843.0,278.1687,279.2228,278.1687,279.1941,4843.0
2020-09-03 14:00:00,291.17,291.4,290.76,291.1,3381.0,279.0408,279.2612,278.6478,278.9737,3381.0
2020-09-03 14:10:00,290.9,291.55,290.49,290.9,2905.0,278.782,279.4049,278.3891,278.782,2905.0
2020-09-03 14:20:00,290.93,291.1,290.21,290.71,4115.0,278.8108,278.9737,278.1208,278.5999,4115.0
2020-09-03 14:30:00,290.9,292.2,290.9,291.83,3167.0,278.782,280.0279,278.782,279.6733,3167.0
2020-09-03 14:40:00,291.69,291.92,290.51,290.71,4164.0,279.5391,279.7595,278.4083,278.5999,4164.0
2020-09-03 14:50:00,290.7,290.99,289.68,289.68,4634.0,278.5903,278.8683,277.6128,277.6128,4634.0
2020-09-03 15:00:00,289.71,289.89,288.92,289.4,5780.0,277.6416,277.8141,276.8845,277.3445,5780.0
2020-09-03 15:10:00,289.18,290.6,289.06,290.47,7090.0,277.1337,278.4945,277.0187,278.3699,7090.0
2020-09-03 15:20:00,290.42,290.42,289.47,289.5,7296.0,278.322,278.322,277.4116,277.4403,7296.0
2020-09-03 15:30:00,289.6,290.49,288.8,290.35,11330.0,277.5362,278.3891,276.7695,278.2549,11330.0
2020-09-03 15:40:00,290.25,291.27,289.6,289.6,15632.0,278.1591,279.1366,277.5362,277.5362,15632.0
2020-09-03 15:50:00,289.44,291.37,288.89,291.08,44820.0,277.3828,279.2324,276.8557,278.9545,44820.0
2020-09-04 09:30:00,292.53,292.67,290.65,290.89,10938.0,280.3441,280.4783,278.5424,278.7724,10938.0
2020-09-04 09:40:00,290.72,291.17,288.1,288.27,3891.0,278.6095,279.0408,276.0987,276.2616,3891.0
2020-09-04 09:50:00,288.36,289.04,287.9,288.69,4519.0,276.3478,276.9995,275.907,276.6641,4519.0
2020-09-04 10:00:00,288.5,290.08,287.23,287.99,4554.0,276.482,277.9962,275.2649,275.9932,4554.0
2020-09-04 10:10:00,287.5,287.51,283.97,284.24,4791.0,275.5236,275.5332,272.1407,272.3994,4791.0
2020-09-04 10:20:00,284.36,285.09,283.27,283.31,5384.0,272.5144,273.214,271.4699,271.5082,5384.0
2020-09-04 10:30:00,283.33,284.09,279.85,281.23,7095.0,271.5274,272.2557,268.1923,269.5148,7095.0
2020-09-04 10:40:00,281.26,281.4,279.19,280.93,10229.0,269.5436,269.6778,267.5598,269.2273,10229.0
2020-09-04 10:50:00,280.71,281.76,279.18,280.25,20147.0,269.0165,270.0228,267.5502,268.5757,20147.0
2020-09-04 11:00:00,280.26,281.01,279.81,280.16,18429.0,268.5852,269.304,268.154,268.4894,18429.0
2020-09-04 11:10:00,280.61,280.61,277.69,278.88,8357.0,268.9207,268.9207,266.1223,267.2627,8357.0
2020-09-04 11:20:00,278.97,279.61,277.47,278.21,10029.0,267.349,267.9623,265.9115,266.6206,10029.0
2020-09-04 11:30:00,278.6,279.75,278.6,279.27,3209.0,266.9944,268.0965,266.9944,267.6365,3209.0
2020-09-04 11:40:00,279.22,279.93,278.94,279.92,13194.0,267.5886,268.269,267.3202,268.2594,13194.0
2020-09-04 11:50:00,279.85,281.51,279.85,281.45,3815.0,268.1923,269.7832,268.1923,269.7257,3815.0
2020-09-04 12:00:00,281.22,282.25,281.22,281.67,4209.0,269.5053,270.4923,269.5053,269.9365,4209.0
2020-09-04 12:10:00,281.7,281.89,280.43,280.76,2802.0,269.9653,270.1473,268.7482,269.0644,2802.0
2020-09-04 12:20:00,280.99,282.09,280.63,282.09,2438.0,269.2848,270.339,268.9398,270.339,2438.0
2020-09-04 12:30:00,282.19,283.23,282.19,283.23,2804.0,270.4348,271.4315,270.4348,271.4315,2804.0
2020-09-04 12:40:00,283.32,283.6,282.98,283.19,2641.0,271.5178,271.7861,271.1919,271.3932,2641.0
2020-09-04 12:50:00,282.6,282.69,282.04,282.43,1917.0,270.8278,270.914,270.2911,270.6648,1917.0
2020-09-04 13:00:00,282.36,282.36,281.53,282.02,3211.0,270.5978,270.5978,269.8023,270.2719,3211.0
2020-09-04 13:10:00,281.8,282.07,280.81,280.94,1965.0,270.0611,270.3198,269.1123,269.2369,1965.0
2020-09-04 13:20:00,280.97,281.75,280.97,281.67,2245.0,269.2657,270.0132,269.2657,269.9365,2245.0
2020-09-04 13:30:00,281.04,281.39,280.63,281.27,1020.0,269.3327,269.6682,268.9398,269.5532,1020.0
2020-09-04 13:40:00,281.68,282.07,281.24,282.07,1400.0,269.9461,270.3198,269.5244,270.3198,1400.0
2020-09-04 13:50:00,281.02,281.81,280.92,281.61,2750.0,269.3136,270.0707,269.2177,269.879,2750.0
2020-09-04 14:00:00,281.8,282.01,281.09,281.36,2450.0,270.0611,270.2623,269.3807,269.6394,2450.0
2020-09-04 14:10:00,281.29,281.95,281.15,281.94,1212.0,269.5723,270.2048,269.4382,270.1953,1212.0
2020-09-04 14:20:00,281.61,282.61,281.61,282.3,3167.0,269.879,270.8373,269.879,270.5403,3167.0
2020-09-04 14:30:00,282.17,282.72,281.89,282.66,5839.0,270.4157,270.9428,270.1473,270.8853,5839.0
2020-09-04 14:40:00,282.79,284.03,282.79,283.49,5895.0,271.0098,272.1982,271.0098,271.6807,5895.0
2020-09-04 14:50:00,283.16,284.12,282.83,283.84,5369.0,271.3644,272.2844,271.0482,272.0161,5369.0
2020-09-04 15:00:00,284.02,284.3,283.44,284.12,6767.0,272.1886,272.4569,271.6328,272.2844,6767.0
2020-09-04 15:10:00,283.86,284.52,282.86,284.09,7869.0,272.0353,272.6678,271.0769,272.2557,7869.0
2020-09-04 15:20:00,284.26,284.58,283.94,284.29,12408.0,272.4186,272.7253,272.1119,272.4474,12408.0
2020-09-04 15:30:00,284.12,284.58,282.4,282.82,8097.0,272.2844,272.7253,270.6361,271.0386,8097.0
2020-09-04 15:40:00,282.82,283.35,282.0,282.0,14532.0,271.0386,271.5465,270.2528,270.2528,14532.0
2020-09-04 15:50:00,281.32,282.78,281.31,282.48,41852.0,269.6011,271.0003,269.5915,270.7128,41852.0
2020-09-08 09:30:00,277.97,277.97,274.24,277.0,43458.0,266.3906,266.3906,262.816,265.461,43458.0
2020-09-08 09:40:00,276.94,276.94,274.82,275.85,12454.0,265.4035,265.4035,263.3719,264.3589,12454.0
2020-09-08 09:50:00,275.22,279.66,275.21,279.16,10043.0,263.7552,268.0102,263.7456,267.5311,10043.0
2020-09-08 10:00:00,279.32,279.77,277.92,279.36,43357.0,267.6844,268.1157,266.3427,267.7227,43357.0
2020-09-08 10:10:00,279.71,280.88,279.27,280.2,10528.0,268.0582,269.1794,267.6365,268.5277,10528.0
2020-09-08 10:20:00,279.93,280.88,279.63,280.88,9067.0,268.269,269.1794,267.9815,269.1794,9067.0
2020-09-08 10:30:00,280.39,281.48,279.97,281.03,11127.0,268.7098,269.7544,268.3073,269.3232,11127.0
2020-09-08 10:40:00,280.92,280.96,279.0,279.09,7169.0,269.2177,269.2561,267.3777,267.464,7169.0
2020-09-08 10:50:00,278.82,280.52,278.82,279.81,6900.0,267.2052,268.8344,267.2052,268.154,6900.0
2020-09-08 11:00:00,279.24,280.8,279.24,280.35,5056.0,267.6077,269.1027,267.6077,268.6715,5056.0
2020-09-08 11:10:00,281.09,281.26,280.77,281.22,3164.0,269.3807,269.5436,269.074,269.5053,3164.0
2020-09-08 11:20:00,281.2,281.2,280.02,280.21,10524.0,269.4861,269.4861,268.3552,268.5373,10524.0
2020-09-08 11:30:00,280.07,280.08,279.17,279.77,8700.0,268.4032,268.4127,267.5406,268.1157,8700.0
2020-09-08 11:40:00,279.35,279.68,278.93,279.42,5997.0,267.7131,268.0294,267.3106,267.7802,5997.0
2020-09-08 11:50:00,279.53,279.89,278.58,279.58,5438.0,267.8857,268.2307,266.9752,267.9336,5438.0
2020-09-08 12:00:00,279.55,280.41,279.54,280.3,4850.0,267.9048,268.729,267.8952,268.6236,4850.0
2020-09-08 12:10:00,280.33,280.41,279.94,279.94,5145.0,268.6523,268.729,268.2786,268.2786,5145.0
2020-09-08 12:20:00,279.88,280.34,279.44,279.44,3587.0,268.2211,268.6619,267.7994,267.7994,3587.0
2020-09-08 12:30:00,279.48,279.91,279.12,279.6,7220.0,267.8377,268.2498,267.4927,267.9527,7220.0
2020-09-08 12:40:00,279.61,280.37,279.6,280.37,6581.0,267.9623,268.6907,267.9527,268.6907,6581.0
2020-09-08 12:50:00,280.24,280.28,279.85,280.14,4580.0,268.5661,268.6044,268.1923,268.4702,4580.0
2020-09-08 13:00:00,280.11,280.38,280.07,280.08,8347.0,268.4415,268.7002,268.4032,268.4127,8347.0
2020-09-08 13:10:00,280.08,280.95,280.08,280.82,8111.0,268.4127,269.2465,268.4127,269.1219,8111.0
2020-09-08 13:20:00,280.79,280.79,280.35,280.66,6769.0,269.0932,269.0932,268.6715,268.9686,6769.0
2020-09-08 13:30:00,280.68,280.7,280.0,280.67,6829.0,268.9877,269.0069,268.3361,268.9782,6829.0
2020-09-08 13:40:00,280.59,281.45,280.58,281.44,7149.0,268.9015,269.7257,268.8919,269.7161,7149.0
2020-09-08 13:50:00,281.39,281.89,281.2,281.28,6971.0,269.6682,270.1473,269.4861,269.5628,6971.0
2020-09-08 14:00:00,281.32,281.58,280.54,280.9,6432.0,269.6011,269.8503,268.8536,269.1986,6432.0
2020-09-08 14:10:00,281.06,281.16,280.13,280.18,22407.0,269.3519,269.4477,268.4607,268.5086,22407.0
2020-09-08 14:20:00,280.26,280.44,279.79,279.99,15191.0,268.5852,268.7577,268.1348,268.3265,15191.0
2020-09-08 14:30:00,279.95,279.95,278.49,278.6,5774.0,268.2882,268.2882,266.889,266.9944,5774.0
2020-09-08 14:40:00,278.73,278.83,277.69,278.22,9105.0,267.119,267.2148,266.1223,266.6302,9105.0
2020-09-08 14:50:00,278.05,279.38,277.53,279.25,5689.0,266.4673,267.7419,265.969,267.6173,5689.0
2020-09-08 15:00:00,279.02,279.02,277.37,277.92,5824.0,267.3969,267.3969,265.8156,266.3427,5824.0
2020-09-08 15:10:00,277.94,279.44,277.93,278.59,15226.0,266.3619,267.7994,266.3523,266.9848,15226.0
2020-09-08 15:20:00,278.57,279.92,278.57,279.84,8393.0,266.9656,268.2594,266.9656,268.1827,8393.0
2020-09-08 15:30:00,279.88,280.58,279.66,280.11,12466.0,268.2211,268.8919,268.0102,268.4415,12466.0
2020-09-08 15:40:00,280.23,280.78,279.85,280.5,25364.0,268.5565,269.0836,268.1923,268.8152,25364.0
2020-09-08 15:50:00,280.37,280.37,278.32,278.7,83867.0,268.6907,268.6907,266.7261,267.0902,83867.0
2020-09-09 09:30:00,283.88,286.14,282.48,283.03,24142.0,272.0544,274.2203,270.7128,271.2399,24142.0
2020-09-09 09:40:00,283.17,284.52,282.66,284.1,4659.0,271.374,272.6678,270.8853,272.2653,4659.0
2020-09-09 09:50:00,284.2,285.38,283.47,284.83,13589.0,272.3611,273.492,271.6615,272.9649,13589.0
2020-09-09 10:00:00,284.96,286.66,284.86,286.47,8940.0,273.0895,274.7186,272.9936,274.5366,8940.0
2020-09-09 10:10:00,286.47,287.51,286.37,287.19,5527.0,274.5366,275.5332,274.4407,275.2266,5527.0
2020-09-09 10:20:00,287.01,288.13,286.73,287.69,7293.0,275.0541,276.1274,274.7857,275.7057,7293.0
2020-09-09 10:30:00,287.4,287.6,286.67,287.47,8551.0,275.4278,275.6195,274.7282,275.4949,8551.0
2020-09-09 10:40:00,287.58,288.1,287.06,287.06,5208.0,275.6003,276.0987,275.102,275.102,5208.0
2020-09-09 10:50:00,287.16,287.41,286.54,287.31,3405.0,275.1978,275.4374,274.6036,275.3416,3405.0
2020-09-09 11:00:00,287.27,288.56,287.27,288.32,9892.0,275.3032,276.5395,275.3032,276.3095,9892.0
2020-09-09 11:10:00,287.75,288.6,287.53,288.12,9333.0,275.7632,276.5778,275.5524,276.1178,9333.0
2020-09-09 11:20:00,288.46,288.97,288.45,288.57,7843.0,276.4437,276.9324,276.4341,276.5491,7843.0
2020-09-09 11:30:00,288.58,288.87,288.19,288.87,3969.0,276.5587,276.8366,276.1849,276.8366,3969.0
2020-09-09 11:40:00,288.8,289.66,288.79,289.45,18822.0,276.7695,277.5937,276.7599,277.3924,18822.0
2020-09-09 11:50:00,289.4,289.42,288.9,288.97,4342.0,277.3445,277.3637,276.8653,276.9324,4342.0
2020-09-09 12:00:00,289.03,289.03,288.26,288.54,3980.0,276.9899,276.9899,276.252,276.5203,3980.0
2020-09-09 12:10:00,288.55,288.77,288.42,288.69,4245.0,276.5299,276.7407,276.4053,276.6641,4245.0
2020-09-09 12:20:00,288.63,288.63,287.92,288.0,4221.0,276.6066,276.6066,275.9261,276.0028,4221.0
2020-09-09 12:30:00,288.05,288.99,288.04,288.97,5200.0,276.0507,276.9516,276.0412,276.9324,5200.0
2020-09-09 12:40:00,288.93,289.01,288.5,288.93,2469.0,276.8941,276.9707,276.482,276.8941,2469.0
2020-09-09 12:50:00,288.7,288.7,288.2,288.41,2803.0,276.6737,276.6737,276.1945,276.3957,2803.0
2020-09-09 13:00:00,288.61,289.68,288.61,289.63,3004.0,276.5874,277.6128,276.5874,277.5649,3004.0
2020-09-09 13:10:00,289.67,289.94,289.46,289.47,2834.0,277.6032,277.862,277.402,277.4116,2834.0
2020-09-09 13:20:00,289.53,289.8,289.18,289.19,7720.0,277.4691,277.7278,277.1337,277.1432,7720.0
2020-09-09 13:30:00,289.28,289.53,288.99,289.15,7047.0,277.2295,277.4691,276.9516,277.1049,7047.0
2020-09-09 13:40:00,289.24,289.25,288.88,288.99,2090.0,277.1912,277.2007,276.8462,276.9516,2090.0
2020-09-09 13:50:00,289.1,289.1,288.7,288.7,1973.0,277.057,277.057,276.6737,276.6737,1973.0
2020-09-09 14:00:00,288.54,288.59,288.05,288.44,2435.0,276.5203,276.5682,276.0507,276.4245,2435.0
2020-09-09 14:10:00,288.58,288.76,288.19,288.58,2700.0,276.5587,276.7312,276.1849,276.5587,2700.0
2020-09-09 14:20:00,288.57,288.59,288.05,288.42,2153.0,276.5491,276.5682,276.0507,276.4053,2153.0
2020-09-09 14:30:00,288.48,289.09,288.38,289.09,2240.0,276.4628,277.0474,276.367,277.0474,2240.0
2020-09-09 14:40:00,288.91,289.19,288.79,288.8,4748.0,276.8749,277.1432,276.7599,276.7695,4748.0
2020-09-09 14:50:00,288.71,289.18,288.71,288.9,1906.0,276.6832,277.1337,276.6832,276.8653,1906.0
2020-09-09 15:00:00,289.04,289.61,289.04,289.61,1900.0,276.9995,277.5457,276.9995,277.5457,1900.0
2020-09-09 15:10:00,289.69,290.0,289.62,289.86,3514.0,277.6224,277.9195,277.5553,277.7853,3514.0
2020-09-09 15:20:00,289.85,290.05,289.59,289.94,7475.0,277.7758,277.9674,277.5266,277.862,7475.0
2020-09-09 15:30:00,289.97,290.16,289.09,289.21,17177.0,277.8908,278.0728,277.0474,277.1624,17177.0
2020-09-09 15:40:00,289.19,289.56,288.66,289.34,13201.0,277.1432,277.4978,276.6353,277.287,13201.0
2020-09-09 15:50:00,289.25,289.71,288.25,288.52,37437.0,277.2007,277.6416,276.2424,276.5012,37437.0
2020-09-10 09:30:00,287.43,289.13,287.43,288.88,10695.0,275.4566,277.0857,275.4566,276.8462,10695.0
2020-09-10 09:40:00,289.14,290.86,289.14,289.78,19135.0,277.0953,278.7437,277.0953,277.7087,19135.0
2020-09-10 09:50:00,290.01,290.9,289.23,290.21,8698.0,277.9291,278.782,277.1816,278.1208,8698.0
2020-09-10 10:00:00,290.14,290.7,288.85,289.21,23199.0,278.0537,278.5903,276.8174,277.1624,23199.0
2020-09-10 10:10:00,289.29,290.0,288.67,289.39,5584.0,277.2391,277.9195,276.6449,277.3349,5584.0
2020-09-10 10:20:00,289.43,289.69,288.52,289.02,6201.0,277.3732,277.6224,276.5012,276.9803,6201.0
2020-09-10 10:30:00,289.04,289.58,288.84,289.26,6721.0,276.9995,277.517,276.8078,277.2103,6721.0
2020-09-10 10:40:00,288.97,289.25,287.41,288.17,6513.0,276.9324,277.2007,275.4374,276.1657,6513.0
2020-09-10 10:50:00,288.3,288.89,287.17,287.24,8200.0,276.2903,276.8557,275.2074,275.2745,8200.0
2020-09-10 11:00:00,286.56,287.69,286.45,287.22,3767.0,274.6228,275.7057,274.5174,275.2553,3767.0
2020-09-10 11:10:00,286.95,287.89,286.33,287.17,3530.0,274.9966,275.8974,274.4024,275.2074,3530.0
2020-09-10 11:20:00,287.37,288.87,287.34,288.82,4400.0,275.3991,276.8366,275.3703,276.7887,4400.0
2020-09-10 11:30:00,288.72,289.36,288.0,288.25,7969.0,276.6928,277.3062,276.0028,276.2424,7969.0
2020-09-10 11:40:00,288.38,288.44,287.87,288.44,5985.0,276.367,276.4245,275.8782,276.4245,5985.0
2020-09-10 11:50:00,288.37,288.69,287.44,287.99,5748.0,276.3574,276.6641,275.4661,275.9932,5748.0
2020-09-10 12:00:00,287.9,288.52,287.19,287.56,5758.0,275.907,276.5012,275.2266,275.5811,5758.0
2020-09-10 12:10:00,287.56,287.91,287.2,287.77,4010.0,275.5811,275.9166,275.2361,275.7824,4010.0
2020-09-10 12:20:00,287.49,287.52,287.0,287.45,3480.0,275.5141,275.5428,275.0445,275.4757,3480.0
2020-09-10 12:30:00,287.34,287.6,286.25,286.35,8178.0,275.3703,275.6195,274.3257,274.4216,8178.0
2020-09-10 12:40:00,286.33,286.73,286.33,286.73,6833.0,274.4024,274.7857,274.4024,274.7857,6833.0
2020-09-10 12:50:00,286.9,287.48,286.9,287.44,4347.0,274.9486,275.5045,274.9486,275.4661,4347.0
2020-09-10 13:00:00,287.4,287.91,287.29,287.91,4000.0,275.4278,275.9166,275.3224,275.9166,4000.0
2020-09-10 13:10:00,288.01,288.28,287.54,288.28,4367.0,276.0124,276.2712,275.562,276.2712,4367.0
2020-09-10 13:20:00,288.34,288.35,287.11,287.18,3951.0,276.3287,276.3382,275.1499,275.217,3951.0
2020-09-10 13:30:00,287.19,288.02,287.19,287.49,2009.0,275.2266,276.022,275.2266,275.5141,2009.0
2020-09-10 13:40:00,287.33,287.57,287.11,287.21,2716.0,275.3607,275.5907,275.1499,275.2457,2716.0
2020-09-10 13:50:00,287.38,287.47,286.97,287.05,4422.0,275.4086,275.4949,275.0157,275.0924,4422.0
2020-09-10 14:00:00,287.02,287.95,286.9,287.66,5692.0,275.0636,275.9549,274.9486,275.677,5692.0
2020-09-10 14:10:00,287.72,287.97,286.19,286.26,5383.0,275.7345,275.9741,274.2682,274.3353,5383.0
2020-09-10 14:20:00,286.23,286.44,284.52,284.54,6008.0,274.3065,274.5078,272.6678,272.6869,6008.0
2020-09-10 14:30:00,284.69,285.44,284.34,285.18,6513.0,272.8307,273.5495,272.4953,273.3003,6513.0
2020-09-10 14:40:00,285.06,285.72,284.66,285.7,5192.0,273.1853,273.8178,272.802,273.7986,5192.0
2020-09-10 14:50:00,285.87,285.92,285.01,285.75,2567.0,273.9615,274.0095,273.1374,273.8465,2567.0
2020-09-10 15:00:00,285.84,285.87,283.91,283.98,5205.0,273.9328,273.9615,272.0832,272.1503,5205.0
2020-09-10 15:10:00,283.72,284.13,282.01,282.01,5834.0,271.9011,272.294,270.2623,270.2623,5834.0
2020-09-10 15:20:00,282.25,283.05,281.87,283.05,9003.0,270.4923,271.259,270.1282,271.259,9003.0
2020-09-10 15:30:00,282.88,284.01,282.5,283.95,9617.0,271.0961,272.179,270.7319,272.1215,9617.0
2020-09-10 15:40:00,283.7,284.84,283.6,284.04,20463.0,271.8819,272.9745,271.7861,272.2078,20463.0
2020-09-10 15:50:00,283.83,285.07,283.49,283.78,37141.0,272.0065,273.1949,271.6807,271.9586,37141.0
2020-09-11 09:30:00,283.95,287.83,283.94,285.03,26395.0,272.1215,275.8399,272.1119,273.1565,26395.0
2020-09-11 09:40:00,284.62,286.17,284.45,285.79,19147.0,272.7636,274.249,272.6007,273.8849,19147.0
2020-09-11 09:50:00,285.5,285.87,283.84,284.52,3507.0,273.607,273.9615,272.0161,272.6678,3507.0
2020-09-11 10:00:00,284.04,284.53,283.88,284.01,5103.0,272.2078,272.6774,272.0544,272.179,5103.0
2020-09-11 10:10:00,283.37,284.86,283.19,284.81,7836.0,271.5657,272.9936,271.3932,272.9457,7836.0
2020-09-11 10:20:00,284.98,285.62,284.75,285.2,5527.0,273.1086,273.722,272.8882,273.3195,5527.0
2020-09-11 10:30:00,285.09,285.16,284.06,285.16,19898.0,273.214,273.2811,272.2269,273.2811,19898.0
2020-09-11 10:40:00,285.36,285.96,285.36,285.62,3647.0,273.4728,274.0478,273.4728,273.722,3647.0
2020-09-11 10:50:00,285.64,285.64,284.86,284.98,6900.0,273.7411,273.7411,272.9936,273.1086,6900.0
2020-09-11 11:00:00,285.22,286.68,284.98,286.6,4937.0,273.3386,274.7378,273.1086,274.6611,4937.0
2020-09-11 11:10:00,286.6,286.7,286.15,286.62,2200.0,274.6611,274.757,274.2299,274.6803,2200.0
2020-09-11 11:20:00,286.59,286.59,285.57,285.96,1900.0,274.6516,274.6516,273.674,274.0478,1900.0
2020-09-11 11:30:00,285.81,285.85,285.4,285.68,2886.0,273.904,273.9424,273.5111,273.7795,2886.0
2020-09-11 11:40:00,285.81,285.88,285.33,285.79,2800.0,273.904,273.9711,273.444,273.8849,2800.0
2020-09-11 11:50:00,285.66,285.98,285.52,285.93,3709.0,273.7603,274.067,273.6261,274.019,3709.0
2020-09-11 12:00:00,285.69,286.59,285.45,286.59,3100.0,273.789,274.6516,273.559,274.6516,3100.0
2020-09-11 12:10:00,286.45,286.47,285.91,286.36,1536.0,274.5174,274.5366,273.9999,274.4311,1536.0
2020-09-11 12:20:00,286.71,286.78,286.37,286.67,3304.0,274.7666,274.8336,274.4407,274.7282,3304.0
2020-09-11 12:30:00,286.71,286.71,285.35,285.57,11100.0,274.7666,274.7666,273.4632,273.674,11100.0
2020-09-11 12:40:00,285.55,285.55,284.68,285.35,3010.0,273.6549,273.6549,272.8211,273.4632,3010.0
2020-09-11 12:50:00,285.61,285.62,284.49,284.51,6900.0,273.7124,273.722,272.639,272.6582,6900.0
2020-09-11 13:00:00,284.64,284.81,283.41,283.59,5786.0,272.7828,272.9457,271.604,271.7765,5786.0
2020-09-11 13:10:00,283.66,284.07,283.22,283.69,6992.0,271.8436,272.2365,271.4219,271.8724,6992.0
2020-09-11 13:20:00,283.48,283.64,282.97,282.98,1800.0,271.6711,271.8244,271.1824,271.1919,1800.0
2020-09-11 13:30:00,282.93,283.18,282.13,283.18,9322.0,271.144,271.3836,270.3773,271.3836,9322.0
2020-09-11 13:40:00,283.22,283.79,283.15,283.53,8700.0,271.4219,271.9682,271.3549,271.719,8700.0
2020-09-11 13:50:00,283.24,283.57,282.84,282.84,2032.0,271.4411,271.7574,271.0578,271.0578,2032.0
2020-09-11 14:00:00,282.65,284.02,282.65,283.97,7930.0,270.8757,272.1886,270.8757,272.1407,7930.0
2020-09-11 14:10:00,283.9,284.18,283.7,284.07,2798.0,272.0736,272.3419,271.8819,272.2365,2798.0
2020-09-11 14:20:00,284.04,284.37,283.79,284.13,1500.0,272.2078,272.524,271.9682,272.294,1500.0
2020-09-11 14:30:00,284.13,285.29,284.13,285.06,3160.0,272.294,273.4057,272.294,273.1853,3160.0
2020-09-11 14:40:00,285.15,285.22,284.8,284.8,1837.0,273.2715,273.3386,272.9361,272.9361,1837.0
2020-09-11 14:50:00,285.01,285.46,284.77,285.22,1702.0,273.1374,273.5686,272.9074,273.3386,1702.0
2020-09-11 15:00:00,285.04,285.18,284.39,284.4,9206.0,273.1661,273.3003,272.5432,272.5528,9206.0
2020-09-11 15:10:00,284.36,285.32,284.36,285.14,2755.0,272.5144,273.4345,272.5144,273.262,2755.0
2020-09-11 15:20:00,285.19,286.05,285.19,285.99,3650.0,273.3099,274.134,273.3099,274.0765,3650.0
2020-09-11 15:30:00,286.17,286.71,285.46,285.63,9885.0,274.249,274.7666,273.5686,273.7315,9885.0
2020-09-11 15:40:00,285.79,285.8,285.21,285.62,7492.0,273.8849,273.8945,273.329,273.722,7492.0
2020-09-11 15:50:00,285.42,285.68,284.74,284.88,26468.0,273.5303,273.7795,272.8786,273.0128,26468.0
2020-09-14 09:30:00,289.28,290.13,288.51,290.12,7587.0,277.2295,278.0441,276.4916,278.0345,7587.0
2020-09-14 09:40:00,290.51,291.68,290.51,291.0,3431.0,278.4083,279.5295,278.4083,278.8778,3431.0
2020-09-14 09:50:00,290.99,291.09,290.2,291.09,6854.0,278.8683,278.9641,278.1112,278.9641,6854.0
2020-09-14 10:00:00,291.09,292.22,291.09,291.51,3422.0,278.9641,280.047,278.9641,279.3666,3422.0
2020-09-14 10:10:00,291.47,291.83,290.91,291.71,2433.0,279.3283,279.6733,278.7916,279.5583,2433.0
2020-09-14 10:20:00,291.69,292.02,291.46,291.96,3588.0,279.5391,279.8554,279.3187,279.7979,3588.0
2020-09-14 10:30:00,291.7,291.7,290.19,290.54,5868.0,279.5487,279.5487,278.1016,278.437,5868.0
2020-09-14 10:40:00,290.4,290.84,290.4,290.84,3297.0,278.3028,278.7245,278.3028,278.7245,3297.0
2020-09-14 10:50:00,290.72,290.81,289.99,289.99,6254.0,278.6095,278.6958,277.9099,277.9099,6254.0
2020-09-14 11:00:00,290.07,290.76,290.07,290.54,2936.0,277.9866,278.6478,277.9866,278.437,2936.0
2020-09-14 11:10:00,290.18,290.77,290.14,290.41,1776.0,278.092,278.6574,278.0537,278.3124,1776.0
2020-09-14 11:20:00,290.5,290.65,290.21,290.26,1800.0,278.3987,278.5424,278.1208,278.1687,1800.0
2020-09-14 11:30:00,290.26,290.49,289.29,289.84,7725.0,278.1687,278.3891,277.2391,277.7662,7725.0
2020-09-14 11:40:00,289.97,290.1,289.78,289.92,2345.0,277.8908,278.0153,277.7087,277.8428,2345.0
2020-09-14 11:50:00,289.75,289.9,289.2,289.79,3927.0,277.6799,277.8237,277.1528,277.7183,3927.0
2020-09-14 12:00:00,289.88,290.85,289.77,290.78,3034.0,277.8045,278.7341,277.6991,278.667,3034.0
2020-09-14 12:10:00,290.53,290.81,290.41,290.8,2644.0,278.4274,278.6958,278.3124,278.6862,2644.0
2020-09-14 12:20:00,290.71,290.8,290.3,290.8,4601.0,278.5999,278.6862,278.207,278.6862,4601.0
2020-09-14 12:30:00,290.74,290.86,290.47,290.53,6006.0,278.6287,278.7437,278.3699,278.4274,6006.0
2020-09-14 12:40:00,290.55,290.7,290.54,290.7,4826.0,278.4466,278.5903,278.437,278.5903,4826.0
2020-09-14 12:50:00,290.72,290.85,290.35,290.67,4400.0,278.6095,278.7341,278.2549,278.5616,4400.0
2020-09-14 13:00:00,290.7,290.87,289.97,290.0,6992.0,278.5903,278.7533,277.8908,277.9195,6992.0
2020-09-14 13:10:00,289.96,290.06,289.36,289.39,2400.0,277.8812,277.977,277.3062,277.3349,2400.0
2020-09-14 13:20:00,289.48,289.85,289.33,289.85,2532.0,277.4212,277.7758,277.2774,277.7758,2532.0
2020-09-14 13:30:00,289.72,290.09,289.47,290.03,4046.0,277.6512,278.0058,277.4116,277.9483,4046.0
2020-09-14 13:40:00,289.9,290.17,289.7,290.17,1130.0,277.8237,278.0824,277.632,278.0824,1130.0
2020-09-14 13:50:00,290.32,290.73,290.26,290.43,3807.0,278.2262,278.6191,278.1687,278.3316,3807.0
2020-09-14 14:00:00,290.38,290.39,289.67,289.96,8117.0,278.2837,278.2933,277.6032,277.8812,8117.0
2020-09-14 14:10:00,290.05,290.15,289.76,290.0,3373.0,277.9674,278.0633,277.6895,277.9195,3373.0
2020-09-14 14:20:00,289.86,289.88,289.32,289.32,5997.0,277.7853,277.8045,277.2678,277.2678,5997.0
2020-09-14 14:30:00,289.21,289.51,289.17,289.34,3712.0,277.1624,277.4499,277.1241,277.287,3712.0
2020-09-14 14:40:00,289.4,289.71,288.51,288.71,7744.0,277.3445,277.6416,276.4916,276.6832,7744.0
2020-09-14 14:50:00,288.61,288.9,287.71,288.29,6117.0,276.5874,276.8653,275.7249,276.2807,6117.0
2020-09-14 15:00:00,288.39,288.46,288.07,288.37,3466.0,276.3766,276.4437,276.0699,276.3574,3466.0
2020-09-14 15:10:00,288.2,288.2,287.41,287.6,12226.0,276.1945,276.1945,275.4374,275.6195,12226.0
2020-09-14 15:20:00,287.54,287.89,286.87,287.89,5411.0,275.562,275.8974,274.9199,275.8974,5411.0
2020-09-14 15:30:00,288.0,288.45,287.68,288.42,7106.0,276.0028,276.4341,275.6961,276.4053,7106.0
2020-09-14 15:40:00,288.49,289.42,288.35,289.42,11593.0,276.4724,277.3637,276.3382,277.3637,11593.0
2020-09-14 15:50:00,289.48,289.8,288.48,288.54,37177.0,277.4212,277.7278,276.4628,276.5203,37177.0
2020-09-15 09:30:00,289.54,293.0,289.54,292.45,26877.0,277.4787,280.7945,277.4787,280.2674,26877.0
2020-09-15 09:40:00,291.52,291.69,289.44,289.44,16507.0,279.3762,279.5391,277.3828,277.3828,16507.0
2020-09-15 09:50:00,289.44,290.44,289.14,290.16,39796.0,277.3828,278.3412,277.0953,278.0728,39796.0
2020-09-15 10:00:00,290.23,291.68,290.22,291.53,11596.0,278.1399,279.5295,278.1303,279.3858,11596.0
2020-09-15 10:10:00,291.64,292.08,291.27,291.85,6500.0,279.4912,279.9129,279.1366,279.6924,6500.0
2020-09-15 10:20:00,291.67,291.67,290.61,291.02,6217.0,279.5199,279.5199,278.5041,278.897,6217.0
2020-09-15 10:30:00,291.02,291.55,290.83,291.24,4618.0,278.897,279.4049,278.7149,279.1078,4618.0
2020-09-15 10:40:00,291.08,291.14,290.36,290.65,5989.0,278.9545,279.012,278.2645,278.5424,5989.0
2020-09-15 10:50:00,290.67,290.68,290.18,290.29,8734.0,278.5616,278.5712,278.092,278.1974,8734.0
2020-09-15 11:00:00,290.3,290.64,290.25,290.45,10992.0,278.207,278.5328,278.1591,278.3508,10992.0
2020-09-15 11:10:00,290.53,290.56,289.59,289.92,8966.0,278.4274,278.4562,277.5266,277.8428,8966.0
2020-09-15 11:20:00,290.12,290.95,290.1,290.95,11118.0,278.0345,278.8299,278.0153,278.8299,11118.0
2020-09-15 11:30:00,291.01,291.21,290.74,290.76,15297.0,278.8874,279.0791,278.6287,278.6478,15297.0
2020-09-15 11:40:00,290.74,291.14,290.51,291.07,6966.0,278.6287,279.012,278.4083,278.9449,6966.0
2020-09-15 11:50:00,291.12,291.12,290.79,290.86,4021.0,278.9928,278.9928,278.6766,278.7437,4021.0
2020-09-15 12:00:00,290.95,291.04,290.82,290.85,3700.0,278.8299,278.9162,278.7053,278.7341,3700.0
2020-09-15 12:10:00,290.91,291.2,290.83,290.9,2400.0,278.7916,279.0695,278.7149,278.782,2400.0
2020-09-15 12:20:00,290.84,290.98,290.78,290.86,2408.0,278.7245,278.8587,278.667,278.7437,2408.0
2020-09-15 12:30:00,290.88,290.94,290.7,290.7,1781.0,278.7628,278.8203,278.5903,278.5903,1781.0
2020-09-15 12:40:00,290.81,290.81,290.25,290.25,4224.0,278.6958,278.6958,278.1591,278.1591,4224.0
2020-09-15 12:50:00,290.2,290.3,289.42,289.42,7887.0,278.1112,278.207,277.3637,277.3637,7887.0
2020-09-15 13:00:00,289.31,289.88,289.31,289.54,6539.0,277.2582,277.8045,277.2582,277.4787,6539.0
2020-09-15 13:10:00,289.55,289.66,289.31,289.37,6571.0,277.4882,277.5937,277.2582,277.3157,6571.0
2020-09-15 13:20:00,289.34,289.34,288.91,289.04,5768.0,277.287,277.287,276.8749,276.9995,5768.0
2020-09-15 13:30:00,289.06,289.47,288.47,288.57,4243.0,277.0187,277.4116,276.4532,276.5491,4243.0
2020-09-15 13:40:00,288.59,288.59,288.21,288.38,4463.0,276.5682,276.5682,276.2041,276.367,4463.0
2020-09-15 13:50:00,288.38,288.56,288.07,288.11,4119.0,276.367,276.5395,276.0699,276.1082,4119.0
2020-09-15 14:00:00,288.2,288.22,287.5,287.86,9416.0,276.1945,276.2137,275.5236,275.8686,9416.0
2020-09-15 14:10:00,287.89,288.12,287.69,288.05,5641.0,275.8974,276.1178,275.7057,276.0507,5641.0
2020-09-15 14:20:00,288.12,288.55,288.06,288.49,3157.0,276.1178,276.5299,276.0603,276.4724,3157.0
2020-09-15 14:30:00,288.47,288.48,287.76,287.8,5901.0,276.4532,276.4628,275.7728,275.8111,5901.0
2020-09-15 14:40:00,287.82,288.2,287.82,288.2,4511.0,275.8303,276.1945,275.8303,276.1945,4511.0
2020-09-15 14:50:00,288.22,288.6,288.18,288.37,2755.0,276.2137,276.5778,276.1753,276.3574,2755.0
2020-09-15 15:00:00,288.36,288.47,288.03,288.28,4135.0,276.3478,276.4532,276.0316,276.2712,4135.0
2020-09-15 15:10:00,288.1,288.19,287.81,287.87,6277.0,276.0987,276.1849,275.8207,275.8782,6277.0
2020-09-15 15:20:00,287.8,287.93,287.22,287.36,7665.0,275.8111,275.9357,275.2553,275.3895,7665.0
2020-09-15 15:30:00,287.35,287.41,286.78,286.95,10008.0,275.3799,275.4374,274.8336,274.9966,10008.0
2020-09-15 15:40:00,286.85,287.19,286.76,287.01,24256.0,274.9007,275.2266,274.8145,275.0541,24256.0
2020-09-15 15:50:00,286.88,287.22,286.76,286.97,70855.0,274.9295,275.2553,274.8145,275.0157,70855.0
2020-09-16 09:30:00,287.0,288.67,287.0,288.47,19985.0,275.0445,276.6449,275.0445,276.4532,19985.0
2020-09-16 09:40:00,288.33,288.64,287.46,288.37,8296.0,276.3191,276.6162,275.4853,276.3574,8296.0
2020-09-16 09:50:00,288.38,289.88,288.16,289.75,10102.0,276.367,277.8045,276.1562,277.6799,10102.0
2020-09-16 10:00:00,289.9,290.08,288.85,289.26,6812.0,277.8237,277.9962,276.8174,277.2103,6812.0
2020-09-16 10:10:00,289.54,290.0,289.3,289.63,6271.0,277.4787,277.9195,277.2487,277.5649,6271.0
2020-09-16 10:20:00,289.6,289.86,289.36,289.63,3598.0,277.5362,277.7853,277.3062,277.5649,3598.0
2020-09-16 10:30:00,289.69,290.0,289.52,289.58,4046.0,277.6224,277.9195,277.4595,277.517,4046.0
2020-09-16 10:40:00,289.6,289.95,288.82,288.96,4900.0,277.5362,277.8716,276.7887,276.9228,4900.0
2020-09-16 10:50:00,289.09,289.6,288.91,289.11,9968.0,277.0474,277.5362,276.8749,277.0666,9968.0
2020-09-16 11:00:00,289.2,289.49,288.83,289.38,19158.0,277.1528,277.4307,276.7982,277.3253,19158.0
2020-09-16 11:10:00,289.36,289.42,288.83,289.12,17279.0,277.3062,277.3637,276.7982,277.0762,17279.0
2020-09-16 11:20:00,289.23,289.48,289.15,289.19,6325.0,277.1816,277.4212,277.1049,277.1432,6325.0
2020-09-16 11:30:00,289.28,289.42,289.08,289.3,6182.0,277.2295,277.3637,277.0378,277.2487,6182.0
2020-09-16 11:40:00,289.15,289.19,288.57,288.85,4465.0,277.1049,277.1432,276.5491,276.8174,4465.0
2020-09-16 11:50:00,288.99,289.02,288.64,288.81,14948.0,276.9516,276.9803,276.6162,276.7791,14948.0
2020-09-16 12:00:00,288.82,289.64,288.82,289.5,4485.0,276.7887,277.5745,276.7887,277.4403,4485.0
2020-09-16 12:10:00,289.5,289.52,289.06,289.15,3700.0,277.4403,277.4595,277.0187,277.1049,3700.0
2020-09-16 12:20:00,289.16,289.56,289.16,289.49,8474.0,277.1145,277.4978,277.1145,277.4307,8474.0
2020-09-16 12:30:00,289.47,289.6,289.38,289.6,4518.0,277.4116,277.5362,277.3253,277.5362,4518.0
2020-09-16 12:40:00,289.59,289.77,289.27,289.39,3932.0,277.5266,277.6991,277.2199,277.3349,3932.0
2020-09-16 12:50:00,289.32,289.98,289.29,289.72,4700.0,277.2678,277.9003,277.2391,277.6512,4700.0
2020-09-16 13:00:00,289.7,289.99,289.67,289.73,2450.0,277.632,277.9099,277.6032,277.6608,2450.0
2020-09-16 13:10:00,289.79,289.85,289.42,289.43,6301.0,277.7183,277.7758,277.3637,277.3732,6301.0
2020-09-16 13:20:00,289.46,289.61,289.2,289.34,4887.0,277.402,277.5457,277.1528,277.287,4887.0
2020-09-16 13:30:00,289.32,289.34,288.49,288.65,16851.0,277.2678,277.287,276.4724,276.6257,16851.0
2020-09-16 13:40:00,288.63,288.77,288.56,288.58,4364.0,276.6066,276.7407,276.5395,276.5587,4364.0
2020-09-16 13:50:00,288.52,288.91,288.21,288.62,5599.0,276.5012,276.8749,276.2041,276.597,5599.0
2020-09-16 14:00:00,288.58,289.07,287.92,288.09,18844.0,276.5587,277.0282,275.9261,276.0891,18844.0
2020-09-16 14:10:00,287.98,289.21,287.93,288.97,8650.0,275.9836,277.1624,275.9357,276.9324,8650.0
2020-09-16 14:20:00,289.04,289.04,288.37,288.48,9165.0,276.9995,276.9995,276.3574,276.4628,9165.0
2020-09-16 14:30:00,288.56,288.71,288.06,288.46,10157.0,276.5395,276.6832,276.0603,276.4437,10157.0
2020-09-16 14:40:00,288.5,288.85,287.57,287.63,11785.0,276.482,276.8174,275.5907,275.6482,11785.0
2020-09-16 14:50:00,287.42,287.45,286.9,287.28,7468.0,275.447,275.4757,274.9486,275.3128,7468.0
2020-09-16 15:00:00,287.28,287.73,286.71,286.75,8381.0,275.3128,275.7441,274.7666,274.8049,8381.0
2020-09-16 15:10:00,286.95,286.95,285.74,286.2,14893.0,274.9966,274.9966,273.837,274.2778,14893.0
2020-09-16 15:20:00,286.17,286.5,285.9,286.44,5297.0,274.249,274.5653,273.9903,274.5078,5297.0
2020-09-16 15:30:00,286.54,287.53,285.67,287.02,6360.0,274.6036,275.5524,273.7699,275.0636,6360.0
2020-09-16 15:40:00,286.87,288.18,286.66,287.5,9818.0,274.9199,276.1753,274.7186,275.5236,9818.0
2020-09-16 15:50:00,287.62,287.93,286.36,286.86,30434.0,275.6386,275.9357,274.4311,274.9103,30434.0
2020-09-17 09:30:00,282.96,282.96,279.68,281.78,20080.0,271.1728,271.1728,268.0294,270.0419,20080.0
2020-09-17 09:40:00,282.31,282.8,280.7,280.8,5174.0,270.5498,271.0194,269.0069,269.1027,5174.0
2020-09-17 09:50:00,281.04,282.59,280.91,282.31,3000.0,269.3327,270.8182,269.2082,270.5498,3000.0
2020-09-17 10:00:00,282.6,283.87,282.58,283.86,4122.0,270.8278,272.0449,270.8086,272.0353,4122.0
2020-09-17 10:10:00,283.85,284.54,283.66,283.77,2749.0,272.0257,272.6869,271.8436,271.949,2749.0
2020-09-17 10:20:00,284.14,284.14,282.63,283.03,2291.0,272.3036,272.3036,270.8565,271.2399,2291.0
2020-09-17 10:30:00,283.07,283.25,282.45,282.88,3118.0,271.2782,271.4507,270.684,271.0961,3118.0
2020-09-17 10:40:00,283.03,284.17,283.02,283.81,4358.0,271.2399,272.3324,271.2303,271.9874,4358.0
2020-09-17 10:50:00,284.13,284.58,283.9,283.9,5120.0,272.294,272.7253,272.0736,272.0736,5120.0
2020-09-17 11:00:00,283.86,285.35,283.86,285.27,3460.0,272.0353,273.4632,272.0353,273.3865,3460.0
2020-09-17 11:10:00,285.32,285.38,285.04,285.33,2273.0,273.4345,273.492,273.1661,273.444,2273.0
2020-09-17 11:20:00,285.45,285.51,285.05,285.05,1499.0,273.559,273.6165,273.1757,273.1757,1499.0
2020-09-17 11:30:00,284.82,285.17,284.69,284.69,3500.0,272.9553,273.2907,272.8307,272.8307,3500.0
2020-09-17 11:40:00,284.3,284.46,284.13,284.19,1400.0,272.4569,272.6103,272.294,272.3515,1400.0
2020-09-17 11:50:00,283.97,284.18,283.31,283.32,2411.0,272.1407,272.3419,271.5082,271.5178,2411.0
2020-09-17 12:00:00,283.3,283.63,282.47,282.47,2734.0,271.4986,271.8149,270.7032,270.7032,2734.0
2020-09-17 12:10:00,282.51,282.51,281.06,281.39,4643.0,270.7415,270.7415,269.3519,269.6682,4643.0
2020-09-17 12:20:00,281.33,281.33,280.45,281.25,2666.0,269.6107,269.6107,268.7673,269.534,2666.0
2020-09-17 12:30:00,281.15,281.39,280.82,281.23,3556.0,269.4382,269.6682,269.1219,269.5148,3556.0
2020-09-17 12:40:00,281.11,281.33,280.55,281.03,3999.0,269.3998,269.6107,268.8632,269.3232,3999.0
2020-09-17 12:50:00,280.72,282.1,280.72,282.1,2100.0,269.0261,270.3486,269.0261,270.3486,2100.0
2020-09-17 13:00:00,281.79,282.04,281.63,281.79,2000.0,270.0515,270.2911,269.8982,270.0515,2000.0
2020-09-17 13:10:00,281.67,281.91,281.36,281.39,3347.0,269.9365,270.1665,269.6394,269.6682,3347.0
2020-09-17 13:20:00,281.34,281.56,281.2,281.33,3514.0,269.6203,269.8311,269.4861,269.6107,3514.0
2020-09-17 13:30:00,281.27,281.89,281.27,281.71,3510.0,269.5532,270.1473,269.5532,269.9748,3510.0
2020-09-17 13:40:00,281.72,281.96,281.49,281.82,3000.0,269.9844,270.2144,269.764,270.0803,3000.0
2020-09-17 13:50:00,281.72,281.96,281.44,281.55,3062.0,269.9844,270.2144,269.7161,269.8215,3062.0
2020-09-17 14:00:00,281.48,282.16,281.37,281.99,2000.0,269.7544,270.4061,269.649,270.2432,2000.0
2020-09-17 14:10:00,281.94,282.4,281.94,282.08,2518.0,270.1953,270.6361,270.1953,270.3294,2518.0
2020-09-17 14:20:00,282.17,282.17,281.17,281.2,3622.0,270.4157,270.4157,269.4573,269.4861,3622.0
2020-09-17 14:30:00,281.04,281.22,280.53,280.62,5403.0,269.3327,269.5053,268.844,268.9302,5403.0
2020-09-17 14:40:00,280.61,281.32,280.46,281.25,4583.0,268.9207,269.6011,268.7769,269.534,4583.0
2020-09-17 14:50:00,281.26,281.52,281.0,281.12,4604.0,269.5436,269.7928,269.2944,269.4094,4604.0
2020-09-17 15:00:00,281.15,281.33,280.23,280.66,5072.0,269.4382,269.6107,268.5565,268.9686,5072.0
2020-09-17 15:10:00,280.78,281.52,280.77,281.05,5629.0,269.0836,269.7928,269.074,269.3423,5629.0
2020-09-17 15:20:00,281.1,281.25,280.21,280.45,9166.0,269.3902,269.534,268.5373,268.7673,9166.0
2020-09-17 15:30:00,280.49,281.93,280.44,281.93,7487.0,268.8057,270.1857,268.7577,270.1857,7487.0
2020-09-17 15:40:00,282.09,282.29,281.39,282.07,8362.0,270.339,270.5307,269.6682,270.3198,8362.0
2020-09-17 15:50:00,281.91,282.87,281.91,282.58,38508.0,270.1665,271.0865,270.1665,270.8086,38508.0
2020-09-18 09:30:00,280.9,284.81,280.9,282.69,133083.0,269.1986,272.9457,269.1986,270.914,133083.0
2020-09-18 09:40:00,282.62,282.9,281.29,281.47,6453.0,270.8469,271.1153,269.5723,269.7448,6453.0
2020-09-18 09:50:00,282.1,282.49,280.63,282.48,13597.0,270.3486,270.7223,268.9398,270.7128,13597.0
2020-09-18 10:00:00,282.8,283.56,282.09,283.56,4506.0,271.0194,271.7478,270.339,271.7478,4506.0
2020-09-18 10:10:00,283.58,283.59,282.09,282.42,9027.0,271.7669,271.7765,270.339,270.6553,9027.0
2020-09-18 10:20:00,282.29,282.56,281.61,281.78,8190.0,270.5307,270.7894,269.879,270.0419,8190.0
2020-09-18 10:30:00,281.63,282.29,281.38,281.88,5150.0,269.8982,270.5307,269.6586,270.1378,5150.0
2020-09-18 10:40:00,281.92,281.97,280.13,280.57,13919.0,270.1761,270.224,268.4607,268.8823,13919.0
2020-09-18 10:50:00,280.49,280.84,279.47,279.48,19365.0,268.8057,269.1411,267.8281,267.8377,19365.0
2020-09-18 11:00:00,279.74,281.32,279.12,281.26,9090.0,268.0869,269.6011,267.4927,269.5436,9090.0
2020-09-18 11:10:00,280.9,281.08,279.91,279.96,6047.0,269.1986,269.3711,268.2498,268.2977,6047.0
2020-09-18 11:20:00,280.08,281.22,279.94,280.97,4758.0,268.4127,269.5053,268.2786,269.2657,4758.0
2020-09-18 11:30:00,281.2,281.34,280.61,281.26,4900.0,269.4861,269.6203,268.9207,269.5436,4900.0
2020-09-18 11:40:00,281.06,281.14,280.21,280.67,9109.0,269.3519,269.4286,268.5373,268.9782,9109.0
2020-09-18 11:50:00,280.72,280.86,280.35,280.35,3527.0,269.0261,269.1602,268.6715,268.6715,3527.0
2020-09-18 12:00:00,280.5,281.06,280.43,280.93,5496.0,268.8152,269.3519,268.7482,269.2273,5496.0
2020-09-18 12:10:00,280.71,280.97,280.36,280.62,16799.0,269.0165,269.2657,268.6811,268.9302,16799.0
2020-09-18 12:20:00,280.56,281.05,279.91,280.96,5378.0,268.8727,269.3423,268.2498,269.2561,5378.0
2020-09-18 12:30:00,280.82,280.82,280.29,280.6,4413.0,269.1219,269.1219,268.614,268.9111,4413.0
2020-09-18 12:40:00,280.58,280.7,280.2,280.2,3800.0,268.8919,269.0069,268.5277,268.5277,3800.0
2020-09-18 12:50:00,280.16,280.34,279.54,279.54,3700.0,268.4894,268.6619,267.8952,267.8952,3700.0
2020-09-18 13:00:00,279.54,280.0,279.48,279.75,1902.0,267.8952,268.3361,267.8377,268.0965,1902.0
2020-09-18 13:10:00,279.58,280.24,279.58,279.79,4007.0,267.9336,268.5661,267.9336,268.1348,4007.0
2020-09-18 13:20:00,279.92,280.19,279.32,279.39,5882.0,268.2594,268.5182,267.6844,267.7515,5882.0
2020-09-18 13:30:00,279.13,279.47,278.6,279.0,24683.0,267.5023,267.8281,266.9944,267.3777,24683.0
2020-09-18 13:40:00,278.81,279.0,278.81,279.0,451.0,267.1956,267.3777,267.1956,267.3777,451.0
2020-09-18 13:50:00,278.82,279.2,278.71,279.2,1329.0,267.2052,267.5694,267.0998,267.5694,1329.0
2020-09-18 14:00:00,279.22,279.47,278.89,279.38,3123.0,267.5886,267.8281,267.2723,267.7419,3123.0
2020-09-18 14:10:00,279.39,279.81,279.02,279.02,6040.0,267.7515,268.154,267.3969,267.3969,6040.0
2020-09-18 14:20:00,279.05,279.73,278.99,279.55,3619.0,267.4256,268.0773,267.3681,267.9048,3619.0
2020-09-18 14:30:00,279.6,279.73,279.42,279.63,3230.0,267.9527,268.0773,267.7802,267.9815,3230.0
2020-09-18 14:40:00,279.7,280.21,279.66,280.2,5564.0,268.0486,268.5373,268.0102,268.5277,5564.0
2020-09-18 14:50:00,280.02,280.72,280.02,280.72,2194.0,268.3552,269.0261,268.3552,269.0261,2194.0
2020-09-18 15:00:00,281.02,281.09,280.73,281.09,3615.0,269.3136,269.3807,269.0357,269.3807,3615.0
2020-09-18 15:10:00,281.09,281.64,281.08,281.31,4476.0,269.3807,269.9078,269.3711,269.5915,4476.0
2020-09-18 15:20:00,281.31,282.31,281.08,282.31,3885.0,269.5915,270.5498,269.3711,270.5498,3885.0
2020-09-18 15:30:00,282.29,282.69,281.85,282.63,10464.0,270.5307,270.914,270.109,270.8565,10464.0
2020-09-18 15:40:00,282.69,283.05,281.8,282.01,14444.0,270.914,271.259,270.0611,270.2623,14444.0
2020-09-18 15:50:00,281.9,281.9,280.42,280.82,69109.0,270.1569,270.1569,268.7386,269.1219,69109.0
2020-09-21 09:30:00,277.04,277.89,275.86,276.61,13542.0,265.4994,266.314,264.3685,265.0873,13542.0
2020-09-21 09:40:00,276.57,278.51,276.5,278.0,9639.0,265.049,266.9081,264.9819,266.4194,9639.0
2020-09-21 09:50:00,277.86,278.15,276.99,278.0,11935.0,266.2852,266.5631,265.4515,266.4194,11935.0
2020-09-21 10:00:00,278.49,279.02,277.1,278.01,9718.0,266.889,267.3969,265.5569,266.429,9718.0
2020-09-21 10:10:00,278.39,278.53,275.91,275.92,88964.0,266.7931,266.9273,264.4164,264.426,88964.0
2020-09-21 10:20:00,275.74,276.39,275.33,275.74,21091.0,264.2535,264.8765,263.8606,264.2535,21091.0
2020-09-21 10:30:00,275.7,275.81,275.18,275.27,10746.0,264.2152,264.3206,263.7169,263.8031,10746.0
2020-09-21 10:40:00,275.0,276.23,275.0,276.23,21780.0,263.5444,264.7231,263.5444,264.7231,21780.0
2020-09-21 10:50:00,276.0,276.46,275.88,275.99,3518.0,264.5027,264.9435,264.3877,264.4931,3518.0
2020-09-21 11:00:00,276.0,277.1,275.82,277.01,12349.0,264.5027,265.5569,264.3302,265.4706,12349.0
2020-09-21 11:10:00,277.0,277.0,275.51,275.73,15405.0,265.461,265.461,264.0331,264.2439,15405.0
2020-09-21 11:20:00,275.97,275.97,275.23,275.69,2930.0,264.4739,264.4739,263.7648,264.2056,2930.0
2020-09-21 11:30:00,275.97,275.97,275.55,275.73,6157.0,264.4739,264.4739,264.0714,264.2439,6157.0
2020-09-21 11:40:00,275.49,276.96,275.49,276.95,4570.0,264.0139,265.4227,264.0139,265.4131,4570.0
2020-09-21 11:50:00,276.73,276.99,276.63,276.98,2600.0,265.2023,265.4515,265.1065,265.4419,2600.0
2020-09-21 12:00:00,277.08,278.01,276.9,277.81,3661.0,265.5377,266.429,265.3652,266.2373,3661.0
2020-09-21 12:10:00,277.53,277.53,276.88,277.26,1100.0,265.969,265.969,265.346,265.7102,1100.0
2020-09-21 12:20:00,277.15,277.75,276.85,277.58,3924.0,265.6048,266.1798,265.3173,266.0169,3924.0
2020-09-21 12:30:00,277.36,277.37,276.38,276.38,5408.0,265.806,265.8156,264.8669,264.8669,5408.0
2020-09-21 12:40:00,276.37,276.78,275.65,275.83,2301.0,264.8573,265.2502,264.1673,264.3398,2301.0
2020-09-21 12:50:00,275.71,275.71,275.18,275.3,3727.0,264.2248,264.2248,263.7169,263.8319,3727.0
2020-09-21 13:00:00,275.18,275.64,274.8,275.52,43830.0,263.7169,264.1577,263.3527,264.0427,43830.0
2020-09-21 13:10:00,275.28,276.12,275.22,276.12,1619.0,263.8127,264.6177,263.7552,264.6177,1619.0
2020-09-21 13:20:00,276.08,276.65,276.08,276.15,1800.0,264.5794,265.1256,264.5794,264.6465,1800.0
2020-09-21 13:30:00,276.28,277.29,276.28,277.29,1782.0,264.771,265.739,264.771,265.739,1782.0
2020-09-21 13:40:00,277.2,277.43,276.77,277.22,3828.0,265.6527,265.8731,265.2406,265.6719,3828.0
2020-09-21 13:50:00,277.07,277.21,276.5,276.98,3503.0,265.5281,265.6623,264.9819,265.4419,3503.0
2020-09-21 14:00:00,276.9,277.03,276.64,276.91,11600.0,265.3652,265.4898,265.116,265.3748,11600.0
2020-09-21 14:10:00,277.1,277.49,276.68,277.24,4530.0,265.5569,265.9306,265.1544,265.691,4530.0
2020-09-21 14:20:00,277.23,277.89,277.19,277.57,3938.0,265.6815,266.314,265.6431,266.0073,3938.0
2020-09-21 14:30:00,277.4,277.42,276.34,276.55,5300.0,265.8444,265.8635,264.8285,265.0298,5300.0
2020-09-21 14:40:00,276.55,276.67,276.32,276.42,2404.0,265.0298,265.1448,264.8094,264.9052,2404.0
2020-09-21 14:50:00,276.38,277.69,276.37,277.48,9487.0,264.8669,266.1223,264.8573,265.921,9487.0
2020-09-21 15:00:00,277.47,278.09,277.47,278.01,6851.0,265.9115,266.5056,265.9115,266.429,6851.0
2020-09-21 15:10:00,277.99,279.25,277.93,279.22,12037.0,266.4098,267.6173,266.3523,267.5886,12037.0
2020-09-21 15:20:00,279.25,279.74,278.87,279.17,8401.0,267.6173,268.0869,267.2531,267.5406,8401.0
2020-09-21 15:30:00,279.09,280.0,278.84,279.46,14977.0,267.464,268.3361,267.2244,267.8186,14977.0
2020-09-21 15:40:00,279.52,279.61,279.1,279.22,22215.0,267.8761,267.9623,267.4736,267.5886,22215.0
2020-09-21 15:50:00,279.14,280.42,278.8,280.19,56264.0,267.5119,268.7386,267.1861,268.5182,56264.0
2020-09-22 09:30:00,279.85,282.0,279.85,280.96,11097.0,268.1923,270.2528,268.1923,269.2561,11097.0
2020-09-22 09:40:00,281.83,281.83,278.49,278.49,11213.0,270.0898,270.0898,266.889,266.889,11213.0
2020-09-22 09:50:00,278.49,278.73,277.15,277.33,8178.0,266.889,267.119,265.6048,265.7773,8178.0
2020-09-22 10:00:00,277.67,278.43,277.49,277.81,7921.0,266.1031,266.8315,265.9306,266.2373,7921.0
2020-09-22 10:10:00,278.03,278.19,277.19,278.13,5878.0,266.4481,266.6015,265.6431,266.544,5878.0
2020-09-22 10:20:00,277.91,278.15,277.57,277.77,4057.0,266.3331,266.5631,266.0073,266.199,4057.0
2020-09-22 10:30:00,278.25,278.33,277.89,278.11,2701.0,266.659,266.7356,266.314,266.5248,2701.0
2020-09-22 10:40:00,277.8,278.33,277.62,277.63,7502.0,266.2277,266.7356,266.0552,266.0648,7502.0
2020-09-22 10:50:00,277.6,278.24,277.49,277.49,7925.0,266.036,266.6494,265.9306,265.9306,7925.0
2020-09-22 11:00:00,277.05,277.05,275.38,275.45,5820.0,265.509,265.509,263.9085,263.9756,5820.0
2020-09-22 11:10:00,275.47,276.28,275.27,276.28,4605.0,263.9948,264.771,263.8031,264.771,4605.0
2020-09-22 11:20:00,276.26,276.27,275.73,275.75,3600.0,264.7519,264.7615,264.2439,264.2631,3600.0
2020-09-22 11:30:00,275.71,275.92,274.59,275.19,3448.0,264.2248,264.426,263.1514,263.7264,3448.0
2020-09-22 11:40:00,275.35,275.84,275.32,275.84,4550.0,263.8798,264.3494,263.851,264.3494,4550.0
2020-09-22 11:50:00,275.42,275.79,275.37,275.37,6807.0,263.9469,264.3014,263.8989,263.8989,6807.0
2020-09-22 12:00:00,275.24,276.01,274.99,275.67,14942.0,263.7744,264.5123,263.5348,264.1864,14942.0
2020-09-22 12:10:00,275.75,275.87,275.52,275.62,2505.0,264.2631,264.3781,264.0427,264.1385,2505.0
2020-09-22 12:20:00,275.53,275.7,275.13,275.57,3560.0,264.0523,264.2152,263.6689,264.0906,3560.0
2020-09-22 12:30:00,275.65,275.7,275.25,275.27,1890.0,264.1673,264.2152,263.7839,263.8031,1890.0
2020-09-22 12:40:00,275.2,275.24,274.78,275.02,2300.0,263.736,263.7744,263.3335,263.5635,2300.0
2020-09-22 12:50:00,275.17,275.18,274.52,274.75,2485.0,263.7073,263.7169,263.0844,263.3048,2485.0
2020-09-22 13:00:00,274.69,274.98,274.69,274.88,2000.0,263.2473,263.5252,263.2473,263.4294,2000.0
2020-09-22 13:10:00,274.94,275.47,274.94,275.47,1500.0,263.4869,263.9948,263.4869,263.9948,1500.0
2020-09-22 13:20:00,275.5,276.05,275.48,275.92,2960.0,264.0235,264.5506,264.0044,264.426,2960.0
2020-09-22 13:30:00,275.77,275.97,275.68,275.97,1627.0,264.2823,264.4739,264.196,264.4739,1627.0
2020-09-22 13:40:00,276.06,276.19,275.87,276.15,2001.0,264.5602,264.6848,264.3781,264.6465,2001.0
2020-09-22 13:50:00,276.1,276.37,276.09,276.37,2233.0,264.5985,264.8573,264.589,264.8573,2233.0
2020-09-22 14:00:00,276.46,277.33,276.46,277.07,4193.0,264.9435,265.7773,264.9435,265.5281,4193.0
2020-09-22 14:10:00,276.95,277.25,276.84,277.25,3853.0,265.4131,265.7006,265.3077,265.7006,3853.0
2020-09-22 14:20:00,277.19,277.21,276.66,276.93,4061.0,265.6431,265.6623,265.1352,265.394,4061.0
2020-09-22 14:30:00,277.0,277.44,276.91,277.43,4225.0,265.461,265.8827,265.3748,265.8731,4225.0
2020-09-22 14:40:00,277.39,277.54,277.25,277.25,1300.0,265.8348,265.9785,265.7006,265.7006,1300.0
2020-09-22 14:50:00,277.17,277.89,277.16,277.63,1900.0,265.624,266.314,265.6144,266.0648,1900.0
2020-09-22 15:00:00,277.42,277.6,277.25,277.41,2202.0,265.8635,266.036,265.7006,265.854,2202.0
2020-09-22 15:10:00,277.49,277.64,277.08,277.55,3193.0,265.9306,266.0744,265.5377,265.9881,3193.0
2020-09-22 15:20:00,277.65,278.2,277.44,278.04,2770.0,266.084,266.6111,265.8827,266.4577,2770.0
2020-09-22 15:30:00,278.02,278.54,277.77,278.46,6137.0,266.4386,266.9369,266.199,266.8602,6137.0
2020-09-22 15:40:00,278.53,279.13,278.52,279.0,4868.0,266.9273,267.5023,266.9177,267.3777,4868.0
2020-09-22 15:50:00,279.07,279.53,278.48,279.09,37393.0,267.4448,267.8857,266.8794,267.464,37393.0
2020-09-23 09:30:00,279.52,281.05,278.87,279.39,10627.0,267.8761,269.3423,267.2531,267.7515,10627.0
2020-09-23 09:40:00,279.6,281.11,279.43,280.8,3321.0,267.9527,269.3998,267.7898,269.1027,3321.0
2020-09-23 09:50:00,280.64,280.85,280.3,280.48,3431.0,268.9494,269.1507,268.6236,268.7961,3431.0
2020-09-23 10:00:00,280.31,280.62,279.66,279.85,5673.0,268.6332,268.9302,268.0102,268.1923,5673.0
2020-09-23 10:10:00,279.76,279.93,279.38,279.92,2566.0,268.1061,268.269,267.7419,268.2594,2566.0
2020-09-23 10:20:00,280.37,280.49,279.57,280.49,1800.0,268.6907,268.8057,267.924,268.8057,1800.0
2020-09-23 10:30:00,280.47,280.71,279.36,279.36,3683.0,268.7865,269.0165,267.7227,267.7227,3683.0
2020-09-23 10:40:00,279.68,280.49,279.68,280.49,4552.0,268.0294,268.8057,268.0294,268.8057,4552.0
2020-09-23 10:50:00,280.17,280.35,279.5,279.9,2200.0,268.499,268.6715,267.8569,268.2402,2200.0
2020-09-23 11:00:00,280.33,281.06,280.11,281.06,2579.0,268.6523,269.3519,268.4415,269.3519,2579.0
2020-09-23 11:10:00,280.81,280.98,280.54,280.66,2125.0,269.1123,269.2752,268.8536,268.9686,2125.0
2020-09-23 11:20:00,280.74,280.75,280.09,280.44,3389.0,269.0452,269.0548,268.4223,268.7577,3389.0
2020-09-23 11:30:00,280.42,280.62,279.76,280.11,4441.0,268.7386,268.9302,268.1061,268.4415,4441.0
2020-09-23 11:40:00,280.12,280.12,278.93,279.0,3200.0,268.4511,268.4511,267.3106,267.3777,3200.0
2020-09-23 11:50:00,278.73,278.75,278.52,278.74,3181.0,267.119,267.1381,266.9177,267.1286,3181.0
2020-09-23 12:00:00,278.52,278.82,278.26,278.56,2400.0,266.9177,267.2052,266.6686,266.9561,2400.0
2020-09-23 12:10:00,278.94,278.94,278.18,278.18,1000.0,267.3202,267.3202,266.5919,266.5919,1000.0
2020-09-23 12:20:00,278.26,278.85,278.11,278.85,600.0,266.6686,267.234,266.5248,267.234,600.0
2020-09-23 12:30:00,278.76,278.89,278.63,278.73,1200.0,267.1477,267.2723,267.0231,267.119,1200.0
2020-09-23 12:40:00,279.19,279.37,279.02,279.37,1374.0,267.5598,267.7323,267.3969,267.7323,1374.0
2020-09-23 12:50:00,279.37,279.83,279.25,279.82,1050.0,267.7323,268.1732,267.6173,268.1636,1050.0
2020-09-23 13:00:00,279.72,279.76,278.97,279.21,2403.0,268.0677,268.1061,267.349,267.579,2403.0
2020-09-23 13:10:00,279.24,279.24,278.77,278.83,1300.0,267.6077,267.6077,267.1573,267.2148,1300.0
2020-09-23 13:20:00,279.45,279.61,278.85,278.85,1001.0,267.809,267.9623,267.234,267.234,1001.0
2020-09-23 13:30:00,278.88,278.96,278.64,278.65,1879.0,267.2627,267.3394,267.0327,267.0423,1879.0
2020-09-23 13:40:00,278.52,278.55,277.9,278.28,3095.0,266.9177,266.9465,266.3236,266.6877,3095.0
2020-09-23 13:50:00,278.29,278.29,277.73,277.91,1800.0,266.6973,266.6973,266.1606,266.3331,1800.0
2020-09-23 14:00:00,277.78,277.8,277.26,277.52,1498.0,266.2086,266.2277,265.7102,265.9594,1498.0
2020-09-23 14:10:00,277.41,277.48,275.6,275.6,3683.0,265.854,265.921,264.1194,264.1194,3683.0
2020-09-23 14:20:00,275.91,276.12,275.46,275.73,3158.0,264.4164,264.6177,263.9852,264.2439,3158.0
2020-09-23 14:30:00,275.82,276.21,275.77,275.77,1600.0,264.3302,264.704,264.2823,264.2823,1600.0
2020-09-23 14:40:00,276.0,276.0,274.95,275.01,3305.0,264.5027,264.5027,263.4964,263.5539,3305.0
2020-09-23 14:50:00,275.23,275.79,274.43,274.6,3807.0,263.7648,264.3014,262.9981,263.161,3807.0
2020-09-23 15:00:00,274.71,274.86,273.72,274.15,4697.0,263.2664,263.4102,262.3177,262.7298,4697.0
2020-09-23 15:10:00,274.44,274.85,273.63,274.35,3609.0,263.0077,263.4006,262.2314,262.9214,3609.0
2020-09-23 15:20:00,274.0,274.68,273.77,274.68,6001.0,262.586,263.2377,262.3656,263.2377,6001.0
2020-09-23 15:30:00,274.53,274.76,274.07,274.28,9261.0,263.0939,263.3144,262.6531,262.8543,9261.0
2020-09-23 15:40:00,274.29,274.65,273.67,274.07,10743.0,262.8639,263.2089,262.2698,262.6531,10743.0
2020-09-23 15:50:00,273.75,274.2,273.43,273.74,39421.0,262.3464,262.7777,262.0398,262.3368,39421.0
2020-09-24 09:30:00,273.39,275.04,272.61,273.61,13201.0,262.0014,263.5827,261.2539,262.2123,13201.0
2020-09-24 09:40:00,273.07,276.06,272.99,276.06,11307.0,261.6948,264.5602,261.6181,264.5602,11307.0
2020-09-24 09:50:00,276.18,276.62,275.37,275.44,7598.0,264.6752,265.0969,263.8989,263.966,7598.0
2020-09-24 10:00:00,275.38,277.38,275.35,277.18,9650.0,263.9085,265.8252,263.8798,265.6335,9650.0
2020-09-24 10:10:00,277.18,277.38,276.43,276.63,5856.0,265.6335,265.8252,264.9148,265.1065,5856.0
2020-09-24 10:20:00,276.7,276.7,274.55,274.6,5238.0,265.1735,265.1735,263.1131,263.161,5238.0
2020-09-24 10:30:00,274.48,274.54,273.18,273.62,9079.0,263.046,263.1035,261.8002,262.2218,9079.0
2020-09-24 10:40:00,273.93,274.92,273.9,274.61,6234.0,262.5189,263.4677,262.4902,263.1706,6234.0
2020-09-24 10:50:00,274.16,275.61,274.16,275.61,1776.0,262.7393,264.1289,262.7393,264.1289,1776.0
2020-09-24 11:00:00,275.42,275.54,274.4,274.72,6333.0,263.9469,264.0619,262.9694,263.276,6333.0
2020-09-24 11:10:00,274.72,275.73,274.7,275.02,6722.0,263.276,264.2439,263.2569,263.5635,6722.0
2020-09-24 11:20:00,275.24,275.97,275.24,275.67,1313.0,263.7744,264.4739,263.7744,264.1864,1313.0
2020-09-24 11:30:00,275.85,276.28,275.85,276.28,1038.0,264.3589,264.771,264.3589,264.771,1038.0
2020-09-24 11:40:00,276.34,276.52,275.36,275.62,2400.0,264.8285,265.001,263.8894,264.1385,2400.0
2020-09-24 11:50:00,275.61,276.67,275.61,276.52,1609.0,264.1289,265.1448,264.1289,265.001,1609.0
2020-09-24 12:00:00,276.46,276.86,276.39,276.86,1702.0,264.9435,265.3269,264.8765,265.3269,1702.0
2020-09-24 12:10:00,276.78,276.78,276.07,276.08,2200.0,265.2502,265.2502,264.5698,264.5794,2200.0
2020-09-24 12:20:00,276.35,277.48,276.35,276.91,3100.0,264.8381,265.921,264.8381,265.3748,3100.0
2020-09-24 12:30:00,276.65,276.66,276.22,276.44,4200.0,265.1256,265.1352,264.7135,264.9244,4200.0
2020-09-24 12:40:00,276.52,277.23,276.43,277.22,2896.0,265.001,265.6815,264.9148,265.6719,2896.0
2020-09-24 12:50:00,277.38,277.95,277.06,277.95,6386.0,265.8252,266.3715,265.5185,266.3715,6386.0
2020-09-24 13:00:00,277.9,278.11,277.8,278.06,3000.0,266.3236,266.5248,266.2277,266.4769,3000.0
2020-09-24 13:10:00,278.04,278.5,277.77,277.95,3825.0,266.4577,266.8986,266.199,266.3715,3825.0
2020-09-24 13:20:00,277.93,278.55,277.93,278.55,2775.0,266.3523,266.9465,266.3523,266.9465,2775.0
2020-09-24 13:30:00,278.48,278.86,278.13,278.65,2100.0,266.8794,267.2436,266.544,267.0423,2100.0
2020-09-24 13:40:00,278.78,278.84,278.31,278.31,2801.0,267.1669,267.2244,266.7165,266.7165,2801.0
2020-09-24 13:50:00,278.22,278.31,277.13,277.13,4113.0,266.6302,266.7165,265.5856,265.5856,4113.0
2020-09-24 14:00:00,277.07,277.49,276.8,277.49,24630.0,265.5281,265.9306,265.2694,265.9306,24630.0
2020-09-24 14:10:00,277.45,277.52,276.73,276.73,1900.0,265.8923,265.9594,265.2023,265.2023,1900.0
2020-09-24 14:20:00,276.59,276.96,276.34,276.45,2684.0,265.0681,265.4227,264.8285,264.934,2684.0
2020-09-24 14:30:00,276.54,277.02,276.54,277.02,1169.0,265.0202,265.4802,265.0202,265.4802,1169.0
2020-09-24 14:40:00,276.93,277.11,276.31,276.31,1700.0,265.394,265.5665,264.7998,264.7998,1700.0
2020-09-24 14:50:00,276.12,276.12,275.12,275.12,1952.0,264.6177,264.6177,263.6594,263.6594,1952.0
2020-09-24 15:00:00,275.25,275.25,274.87,275.09,2079.0,263.7839,263.7839,263.4198,263.6306,2079.0
2020-09-24 15:10:00,274.75,275.68,274.74,275.13,2504.0,263.3048,264.196,263.2952,263.6689,2504.0
2020-09-24 15:20:00,274.41,274.97,273.96,274.57,8330.0,262.9789,263.5156,262.5477,263.1323,8330.0
2020-09-24 15:30:00,274.37,275.06,273.91,275.04,6692.0,262.9406,263.6019,262.4998,263.5827,6692.0
2020-09-24 15:40:00,274.98,275.71,274.75,274.75,8707.0,263.5252,264.2248,263.3048,263.3048,8707.0
2020-09-24 15:50:00,274.61,275.81,274.61,275.52,28475.0,263.1706,264.3206,263.1706,264.0427,28475.0
2020-09-25 09:30:00,273.78,277.23,273.11,274.49,16050.0,262.3752,265.6815,261.7331,263.0556,16050.0
2020-09-25 09:40:00,274.7,276.63,274.39,274.39,5293.0,263.2569,265.1065,262.9598,262.9598,5293.0
2020-09-25 09:50:00,274.23,276.19,273.96,276.19,7651.0,262.8064,264.6848,262.5477,264.6848,7651.0
2020-09-25 10:00:00,276.03,276.03,274.37,274.66,5107.0,264.5314,264.5314,262.9406,263.2185,5107.0
2020-09-25 10:10:00,274.62,275.23,273.35,275.23,12862.0,263.1802,263.7648,261.9631,263.7648,12862.0
2020-09-25 10:20:00,275.53,277.1,275.45,276.95,3438.0,264.0523,265.5569,263.9756,265.4131,3438.0
2020-09-25 10:30:00,276.78,277.53,276.39,277.53,3181.0,265.2502,265.969,264.8765,265.969,3181.0
2020-09-25 10:40:00,277.54,277.75,276.84,277.31,5229.0,265.9785,266.1798,265.3077,265.7581,5229.0
2020-09-25 10:50:00,277.24,278.12,277.24,277.97,12574.0,265.691,266.5344,265.691,266.3906,12574.0
2020-09-25 11:00:00,278.17,278.24,277.46,278.15,3980.0,266.5823,266.6494,265.9019,266.5631,3980.0
2020-09-25 11:10:00,277.96,278.7,277.88,278.5,3002.0,266.3811,267.0902,266.3044,266.8986,3002.0
2020-09-25 11:20:00,278.3,278.31,277.89,277.89,3053.0,266.7069,266.7165,266.314,266.314,3053.0
2020-09-25 11:30:00,277.93,278.39,277.73,277.86,4000.0,266.3523,266.7931,266.1606,266.2852,4000.0
2020-09-25 11:40:00,277.96,278.28,277.36,277.4,5710.0,266.3811,266.6877,265.806,265.8444,5710.0
2020-09-25 11:50:00,277.33,277.99,277.15,277.15,5857.0,265.7773,266.4098,265.6048,265.6048,5857.0
2020-09-25 12:00:00,277.2,278.25,277.2,278.25,1737.0,265.6527,266.659,265.6527,266.659,1737.0
2020-09-25 12:10:00,278.3,278.3,277.6,277.62,5900.0,266.7069,266.7069,266.036,266.0552,5900.0
2020-09-25 12:20:00,277.51,277.83,277.4,277.73,3676.0,265.9498,266.2565,265.8444,266.1606,3676.0
2020-09-25 12:30:00,277.87,277.91,277.12,277.55,3229.0,266.2948,266.3331,265.576,265.9881,3229.0
2020-09-25 12:40:00,277.84,278.1,277.84,278.1,1876.0,266.2661,266.5152,266.2661,266.5152,1876.0
2020-09-25 12:50:00,277.84,278.19,277.84,278.07,2098.0,266.2661,266.6015,266.2661,266.4865,2098.0
2020-09-25 13:00:00,278.04,278.45,277.74,278.15,3701.0,266.4577,266.8506,266.1702,266.5631,3701.0
2020-09-25 13:10:00,278.27,278.66,278.13,278.13,2729.0,266.6781,267.0519,266.544,266.544,2729.0
2020-09-25 13:20:00,278.21,278.44,278.06,278.31,1605.0,266.6206,266.8411,266.4769,266.7165,1605.0
2020-09-25 13:30:00,278.5,278.67,278.08,278.18,1900.0,266.8986,267.0615,266.4961,266.5919,1900.0
2020-09-25 13:40:00,278.31,279.32,278.31,279.07,5680.0,266.7165,267.6844,266.7165,267.4448,5680.0
2020-09-25 13:50:00,279.25,279.58,279.21,279.41,2600.0,267.6173,267.9336,267.579,267.7706,2600.0
2020-09-25 14:00:00,279.37,279.77,279.33,279.6,2369.0,267.7323,268.1157,267.694,267.9527,2369.0
2020-09-25 14:10:00,279.51,279.91,279.31,279.89,4408.0,267.8665,268.2498,267.6748,268.2307,4408.0
2020-09-25 14:20:00,279.99,280.15,279.73,280.0,3369.0,268.3265,268.4798,268.0773,268.3361,3369.0
2020-09-25 14:30:00,279.6,279.96,279.55,279.95,3480.0,267.9527,268.2977,267.9048,268.2882,3480.0
2020-09-25 14:40:00,279.94,280.28,279.81,279.95,5293.0,268.2786,268.6044,268.154,268.2882,5293.0
2020-09-25 14:50:00,280.01,280.5,279.98,280.33,6456.0,268.3457,268.8152,268.3169,268.6523,6456.0
2020-09-25 15:00:00,280.27,281.06,280.27,280.99,3258.0,268.5948,269.3519,268.5948,269.2848,3258.0
2020-09-25 15:10:00,281.15,281.36,280.69,281.29,4986.0,269.4382,269.6394,268.9973,269.5723,4986.0
2020-09-25 15:20:00,281.18,281.33,280.95,281.14,5739.0,269.4669,269.6107,269.2465,269.4286,5739.0
2020-09-25 15:30:00,281.13,281.13,280.04,280.05,10872.0,269.419,269.419,268.3744,268.384,10872.0
2020-09-25 15:40:00,279.94,280.6,279.86,280.39,11064.0,268.2786,268.9111,268.2019,268.7098,11064.0
2020-09-25 15:50:00,280.36,280.73,279.84,280.49,43991.0,268.6811,269.0357,268.1827,268.8057,43991.0
2020-09-28 09:30:00,283.66,285.94,283.66,284.22,13459.0,271.8436,274.0286,271.8436,272.3803,13459.0
2020-09-28 09:40:00,283.88,284.91,283.38,283.67,5101.0,272.0544,273.0415,271.5753,271.8532,5101.0
2020-09-28 09:50:00,283.34,283.95,282.65,283.63,3200.0,271.5369,272.1215,270.8757,271.8149,3200.0
2020-09-28 10:00:00,283.97,284.49,283.74,283.8,6612.0,272.1407,272.639,271.9203,271.9778,6612.0
2020-09-28 10:10:00,283.51,285.24,283.51,285.08,5724.0,271.6999,273.3578,271.6999,273.2045,5724.0
2020-09-28 10:20:00,284.67,285.69,284.67,285.69,4033.0,272.8115,273.789,272.8115,273.789,4033.0
2020-09-28 10:30:00,285.22,285.63,284.77,285.06,3382.0,273.3386,273.7315,272.9074,273.1853,3382.0
2020-09-28 10:40:00,284.99,285.53,284.43,284.46,5619.0,273.1182,273.6357,272.5815,272.6103,5619.0
2020-09-28 10:50:00,284.38,284.53,283.52,283.65,8215.0,272.5336,272.6774,271.7094,271.834,8215.0
2020-09-28 11:00:00,283.82,284.28,283.58,284.28,5382.0,271.9969,272.4378,271.7669,272.4378,5382.0
2020-09-28 11:10:00,284.38,284.97,284.31,284.97,4535.0,272.5336,273.099,272.4665,273.099,4535.0
2020-09-28 11:20:00,284.91,285.24,284.33,284.98,3702.0,273.0415,273.3578,272.4857,273.1086,3702.0
2020-09-28 11:30:00,285.03,285.38,285.03,285.37,1094.0,273.1565,273.492,273.1565,273.4824,1094.0
2020-09-28 11:40:00,285.47,285.49,284.91,284.95,3634.0,273.5782,273.5974,273.0415,273.0799,3634.0
2020-09-28 11:50:00,285.0,285.08,284.41,284.66,4002.0,273.1278,273.2045,272.5624,272.802,4002.0
2020-09-28 12:00:00,284.56,284.61,284.34,284.52,5098.0,272.7061,272.754,272.4953,272.6678,5098.0
2020-09-28 12:10:00,284.46,284.53,284.15,284.23,4196.0,272.6103,272.6774,272.3132,272.3899,4196.0
2020-09-28 12:20:00,284.19,284.38,284.1,284.33,2970.0,272.3515,272.5336,272.2653,272.4857,2970.0
2020-09-28 12:30:00,284.35,284.37,284.09,284.3,4106.0,272.5049,272.524,272.2557,272.4569,4106.0
2020-09-28 12:40:00,284.42,285.34,284.42,285.17,3600.0,272.5719,273.4536,272.5719,273.2907,3600.0
2020-09-28 12:50:00,285.16,285.18,284.88,284.98,2100.0,273.2811,273.3003,273.0128,273.1086,2100.0
2020-09-28 13:00:00,285.01,285.13,284.8,284.8,1900.0,273.1374,273.2524,272.9361,272.9361,1900.0
2020-09-28 13:10:00,284.82,285.26,284.71,285.07,2612.0,272.9553,273.377,272.8499,273.1949,2612.0
2020-09-28 13:20:00,285.23,285.41,285.03,285.06,6754.0,273.3482,273.5207,273.1565,273.1853,6754.0
2020-09-28 13:30:00,285.08,285.87,285.08,285.8,4844.0,273.2045,273.9615,273.2045,273.8945,4844.0
2020-09-28 13:40:00,285.79,285.93,285.66,285.79,11309.0,273.8849,274.019,273.7603,273.8849,11309.0
2020-09-28 13:50:00,285.72,286.04,285.7,286.0,4384.0,273.8178,274.1245,273.7986,274.0861,4384.0
2020-09-28 14:00:00,286.04,286.04,285.69,285.9,7168.0,274.1245,274.1245,273.789,273.9903,7168.0
2020-09-28 14:10:00,285.89,286.1,285.87,285.99,5625.0,273.9807,274.182,273.9615,274.0765,5625.0
2020-09-28 14:20:00,285.95,286.46,285.79,286.37,6017.0,274.0382,274.527,273.8849,274.4407,6017.0
2020-09-28 14:30:00,286.36,286.47,286.3,286.4,4135.0,274.4311,274.5366,274.3736,274.4695,4135.0
2020-09-28 14:40:00,286.42,286.5,286.22,286.28,4892.0,274.4886,274.5653,274.297,274.3545,4892.0
2020-09-28 14:50:00,286.31,286.41,286.19,286.28,6690.0,274.3832,274.4791,274.2682,274.3545,6690.0
2020-09-28 15:00:00,286.25,286.32,285.93,285.93,6600.0,274.3257,274.3928,274.019,274.019,6600.0
2020-09-28 15:10:00,285.96,286.26,285.89,285.95,6458.0,274.0478,274.3353,273.9807,274.0382,6458.0
2020-09-28 15:20:00,285.82,286.02,285.75,285.9,6339.0,273.9136,274.1053,273.8465,273.9903,6339.0
2020-09-28 15:30:00,285.87,285.96,285.04,285.5,9292.0,273.9615,274.0478,273.1661,273.607,9292.0
2020-09-28 15:40:00,285.42,285.56,285.12,285.14,12128.0,273.5303,273.6645,273.2428,273.262,12128.0
2020-09-28 15:50:00,285.15,285.85,284.85,285.16,65055.0,273.2715,273.9424,272.984,273.2811,65055.0
2020-09-29 09:30:00,285.53,286.42,282.94,286.42,9658.0,273.6357,274.4886,271.1536,274.4886,9658.0
2020-09-29 09:40:00,286.57,287.45,286.55,287.12,4118.0,274.6324,275.4757,274.6132,275.1595,4118.0
2020-09-29 09:50:00,287.2,287.2,286.5,286.82,2865.0,275.2361,275.2361,274.5653,274.872,2865.0
2020-09-29 10:00:00,287.13,287.78,286.83,287.49,1751.0,275.1691,275.792,274.8816,275.5141,1751.0
2020-09-29 10:10:00,287.55,287.85,287.41,287.48,2060.0,275.5716,275.8591,275.4374,275.5045,2060.0
2020-09-29 10:20:00,287.44,288.29,287.21,287.82,4300.0,275.4661,276.2807,275.2457,275.8303,4300.0
2020-09-29 10:30:00,287.95,287.99,286.65,286.65,2167.0,275.9549,275.9932,274.7091,274.7091,2167.0
2020-09-29 10:40:00,286.7,287.05,285.94,285.96,4237.0,274.757,275.0924,274.0286,274.0478,4237.0
2020-09-29 10:50:00,286.08,286.49,285.78,286.45,2770.0,274.1628,274.5557,273.8753,274.5174,2770.0
2020-09-29 11:00:00,286.47,286.47,285.71,286.29,2075.0,274.5366,274.5366,273.8082,274.364,2075.0
2020-09-29 11:10:00,286.1,286.3,285.99,286.2,1400.0,274.182,274.3736,274.0765,274.2778,1400.0
2020-09-29 11:20:00,286.5,287.07,286.46,286.7,3698.0,274.5653,275.1116,274.527,274.757,3698.0
2020-09-29 11:30:00,286.68,287.2,286.45,287.16,2190.0,274.7378,275.2361,274.5174,275.1978,2190.0
2020-09-29 11:40:00,286.91,286.94,286.01,286.01,3317.0,274.9582,274.987,274.0957,274.0957,3317.0
2020-09-29 11:50:00,285.99,286.36,285.99,286.16,8800.0,274.0765,274.4311,274.0765,274.2395,8800.0
2020-09-29 12:00:00,286.01,286.05,285.75,285.94,1788.0,274.0957,274.134,273.8465,274.0286,1788.0
2020-09-29 12:10:00,285.73,286.66,285.73,286.56,5112.0,273.8274,274.7186,273.8274,274.6228,5112.0
2020-09-29 12:20:00,286.46,286.78,286.31,286.53,5366.0,274.527,274.8336,274.3832,274.5941,5366.0
2020-09-29 12:30:00,286.46,287.11,286.45,287.05,15210.0,274.527,275.1499,274.5174,275.0924,15210.0
2020-09-29 12:40:00,287.0,287.43,287.0,287.21,3605.0,275.0445,275.4566,275.0445,275.2457,3605.0
2020-09-29 12:50:00,287.21,287.21,286.52,287.09,5108.0,275.2457,275.2457,274.5845,275.1307,5108.0
2020-09-29 13:00:00,287.24,287.24,286.64,286.68,900.0,275.2745,275.2745,274.6995,274.7378,900.0
2020-09-29 13:10:00,286.66,286.99,286.53,286.99,2529.0,274.7186,275.0349,274.5941,275.0349,2529.0
2020-09-29 13:20:00,287.01,287.2,286.94,287.16,1800.0,275.0541,275.2361,274.987,275.1978,1800.0
2020-09-29 13:30:00,287.22,287.38,286.66,286.85,2700.0,275.2553,275.4086,274.7186,274.9007,2700.0
2020-09-29 13:40:00,286.86,287.15,286.85,287.12,3120.0,274.9103,275.1882,274.9007,275.1595,3120.0
2020-09-29 13:50:00,287.16,287.8,287.09,287.63,6994.0,275.1978,275.8111,275.1307,275.6482,6994.0
2020-09-29 14:00:00,287.85,288.14,287.6,287.99,2230.0,275.8591,276.137,275.6195,275.9932,2230.0
2020-09-29 14:10:00,287.97,288.02,287.59,288.01,2000.0,275.9741,276.022,275.6099,276.0124,2000.0
2020-09-29 14:20:00,287.94,287.97,287.67,287.97,2096.0,275.9453,275.9741,275.6866,275.9741,2096.0
2020-09-29 14:30:00,288.08,288.26,286.92,286.93,17367.0,276.0795,276.252,274.9678,274.9774,17367.0
2020-09-29 14:40:00,287.0,287.0,286.51,286.92,2455.0,275.0445,275.0445,274.5749,274.9678,2455.0
2020-09-29 14:50:00,286.75,287.0,286.5,286.55,3397.0,274.8049,275.0445,274.5653,274.6132,3397.0
2020-09-29 15:00:00,286.64,286.64,286.42,286.51,2733.0,274.6995,274.6995,274.4886,274.5749,2733.0
2020-09-29 15:10:00,286.56,287.09,286.56,287.09,2839.0,274.6228,275.1307,274.6228,275.1307,2839.0
2020-09-29 15:20:00,286.56,286.83,286.56,286.74,2719.0,274.6228,274.8816,274.6228,274.7953,2719.0
2020-09-29 15:30:00,286.53,286.73,286.05,286.28,4647.0,274.5941,274.7857,274.134,274.3545,4647.0
2020-09-29 15:40:00,286.23,286.81,286.23,286.71,7903.0,274.3065,274.8624,274.3065,274.7666,7903.0
2020-09-29 15:50:00,286.76,286.81,285.59,285.74,30992.0,274.8145,274.8624,273.6932,273.837,30992.0
2020-09-30 09:30:00,286.88,287.86,286.0,287.12,8739.0,274.9295,275.8686,274.0861,275.1595,8739.0
2020-09-30 09:40:00,287.1,288.16,286.85,288.1,3187.0,275.1403,276.1562,274.9007,276.0987,3187.0
2020-09-30 09:50:00,287.95,289.17,287.73,289.17,5750.0,275.9549,277.1241,275.7441,277.1241,5750.0
2020-09-30 10:00:00,289.37,290.36,289.11,289.19,22284.0,277.3157,278.2645,277.0666,277.1432,22284.0
2020-09-30 10:10:00,289.36,289.99,289.35,289.8,6024.0,277.3062,277.9099,277.2966,277.7278,6024.0
2020-09-30 10:20:00,289.79,290.27,289.71,289.75,6725.0,277.7183,278.1783,277.6416,277.6799,6725.0
2020-09-30 10:30:00,289.86,290.01,289.29,290.01,5377.0,277.7853,277.9291,277.2391,277.9291,5377.0
2020-09-30 10:40:00,289.97,290.25,289.46,289.79,6421.0,277.8908,278.1591,277.402,277.7183,6421.0
2020-09-30 10:50:00,289.75,290.12,289.47,290.09,5274.0,277.6799,278.0345,277.4116,278.0058,5274.0
2020-09-30 11:00:00,289.82,290.58,289.8,290.24,4341.0,277.747,278.4753,277.7278,278.1495,4341.0
2020-09-30 11:10:00,290.47,292.01,290.38,292.01,5180.0,278.3699,279.8458,278.2837,279.8458,5180.0
2020-09-30 11:20:00,292.1,292.37,291.61,292.04,7795.0,279.932,280.1908,279.4624,279.8745,7795.0
2020-09-30 11:30:00,291.78,292.06,291.38,291.48,3447.0,279.6254,279.8937,279.242,279.3379,3447.0
2020-09-30 11:40:00,291.51,292.22,291.42,292.19,5019.0,279.3666,280.047,279.2804,280.0183,5019.0
2020-09-30 11:50:00,292.22,292.25,291.78,292.17,6945.0,280.047,280.0758,279.6254,279.9991,6945.0
2020-09-30 12:00:00,292.17,292.3,291.82,291.95,2205.0,279.9991,280.1237,279.6637,279.7883,2205.0
2020-09-30 12:10:00,291.95,292.26,291.86,292.14,4059.0,279.7883,280.0854,279.702,279.9704,4059.0
2020-09-30 12:20:00,292.25,292.5,292.25,292.4,3010.0,280.0758,280.3154,280.0758,280.2195,3010.0
2020-09-30 12:30:00,292.55,292.57,291.67,291.79,2993.0,280.3633,280.3824,279.5199,279.6349,2993.0
2020-09-30 12:40:00,291.68,291.68,291.42,291.47,3430.0,279.5295,279.5295,279.2804,279.3283,3430.0
2020-09-30 12:50:00,291.44,291.44,290.88,290.96,3753.0,279.2995,279.2995,278.7628,278.8395,3753.0
2020-09-30 13:00:00,291.1,291.1,290.2,290.32,3739.0,278.9737,278.9737,278.1112,278.2262,3739.0
2020-09-30 13:10:00,290.35,290.93,290.34,290.84,1800.0,278.2549,278.8108,278.2453,278.7245,1800.0
2020-09-30 13:20:00,290.69,291.15,290.56,290.97,2550.0,278.5808,279.0216,278.4562,278.8491,2550.0
2020-09-30 13:30:00,290.91,291.56,290.9,291.39,4104.0,278.7916,279.4145,278.782,279.2516,4104.0
2020-09-30 13:40:00,291.54,291.8,291.41,291.8,2752.0,279.3954,279.6445,279.2708,279.6445,2752.0
2020-09-30 13:50:00,291.58,291.63,291.35,291.47,2100.0,279.4337,279.4816,279.2133,279.3283,2100.0
2020-09-30 14:00:00,291.44,292.01,291.37,292.01,3034.0,279.2995,279.8458,279.2324,279.8458,3034.0
2020-09-30 14:10:00,292.03,292.28,291.75,292.23,6839.0,279.8649,280.1045,279.5966,280.0566,6839.0
2020-09-30 14:20:00,292.3,292.63,289.8,290.47,8094.0,280.1237,280.4399,277.7278,278.3699,8094.0
2020-09-30 14:30:00,290.45,290.51,289.78,290.01,4549.0,278.3508,278.4083,277.7087,277.9291,4549.0
2020-09-30 14:40:00,290.0,290.02,288.35,288.35,4419.0,277.9195,277.9387,276.3382,276.3382,4419.0
2020-09-30 14:50:00,288.37,290.04,288.36,289.95,7518.0,276.3574,277.9578,276.3478,277.8716,7518.0
2020-09-30 15:00:00,289.85,289.85,289.25,289.67,1977.0,277.7758,277.7758,277.2007,277.6032,1977.0
2020-09-30 15:10:00,289.69,289.69,287.48,287.54,8586.0,277.6224,277.6224,275.5045,275.562,8586.0
2020-09-30 15:20:00,287.72,289.05,286.99,288.74,10398.0,275.7345,277.0091,275.0349,276.712,10398.0
2020-09-30 15:30:00,288.64,288.86,288.13,288.55,9288.0,276.6162,276.827,276.1274,276.5299,9288.0
2020-09-30 15:40:00,288.57,290.17,288.39,290.12,14674.0,276.5491,278.0824,276.3766,278.0345,14674.0
2020-09-30 15:50:00,290.1,291.18,289.86,289.86,51214.0,278.0153,279.0503,277.7853,277.7853,51214.0
2020-10-01 09:30:00,294.08,297.85,293.0,296.37,27960.0,281.8295,285.4425,280.7945,284.0241,27960.0
2020-10-01 09:40:00,296.7,297.95,296.37,297.5,26566.0,284.3404,285.5383,284.0241,285.1071,26566.0
2020-10-01 09:50:00,297.5,298.18,295.23,295.42,16879.0,285.1071,285.7587,282.9316,283.1137,16879.0
2020-10-01 10:00:00,295.39,295.93,294.91,295.36,10744.0,283.085,283.6025,282.625,283.0562,10744.0
2020-10-01 10:10:00,295.01,295.28,293.61,293.74,6810.0,282.7208,282.9796,281.3791,281.5037,6810.0
2020-10-01 10:20:00,293.62,294.25,293.16,293.64,8390.0,281.3887,281.9925,280.9479,281.4079,8390.0
2020-10-01 10:30:00,293.76,295.24,293.76,295.1,3658.0,281.5229,282.9412,281.5229,282.8071,3658.0
2020-10-01 10:40:00,295.28,295.3,294.36,294.49,3859.0,282.9796,282.9987,282.0979,282.2225,3859.0
2020-10-01 10:50:00,294.43,294.82,293.97,294.13,6247.0,282.165,282.5387,281.7241,281.8775,6247.0
2020-10-01 11:00:00,294.53,295.3,294.32,294.74,17832.0,282.2608,282.9987,282.0595,282.462,17832.0
2020-10-01 11:10:00,294.68,295.65,294.11,295.31,9933.0,282.4045,283.3341,281.8583,283.0083,9933.0
2020-10-01 11:20:00,295.31,295.99,295.31,295.88,3661.0,283.0083,283.66,283.0083,283.5546,3661.0
2020-10-01 11:30:00,296.06,296.26,295.1,295.71,5428.0,283.7271,283.9187,282.8071,283.3916,5428.0
2020-10-01 11:40:00,295.61,295.82,295.39,295.65,7722.0,283.2958,283.4971,283.085,283.3341,7722.0
2020-10-01 11:50:00,295.27,295.73,295.07,295.37,9688.0,282.97,283.4108,282.7783,283.0658,9688.0
2020-10-01 12:00:00,295.21,295.67,294.68,295.37,9295.0,282.9125,283.3533,282.4045,283.0658,9295.0
2020-10-01 12:10:00,295.42,295.53,294.74,294.79,4693.0,283.1137,283.2191,282.462,282.51,4693.0
2020-10-01 12:20:00,294.73,295.1,294.69,294.72,5914.0,282.4525,282.8071,282.4141,282.4429,5914.0
2020-10-01 12:30:00,294.64,294.66,293.42,293.55,5471.0,282.3662,282.3854,281.197,281.3216,5471.0
2020-10-01 12:40:00,293.74,293.81,293.28,293.49,2555.0,281.5037,281.5708,281.0629,281.2641,2555.0
2020-10-01 12:50:00,293.31,293.51,293.09,293.23,6991.0,281.0916,281.2833,280.8808,281.015,6991.0
2020-10-01 13:00:00,293.3,293.5,293.01,293.49,2642.0,281.082,281.2737,280.8041,281.2641,2642.0
2020-10-01 13:10:00,293.43,293.43,293.01,293.03,1656.0,281.2066,281.2066,280.8041,280.8233,1656.0
2020-10-01 13:20:00,293.11,293.33,292.72,292.85,4530.0,280.8999,281.1108,280.5262,280.6508,4530.0
2020-10-01 13:30:00,293.01,293.16,292.69,292.87,2968.0,280.8041,280.9479,280.4974,280.6699,2968.0
2020-10-01 13:40:00,292.79,292.86,292.38,292.42,1702.0,280.5933,280.6604,280.2004,280.2387,1702.0
2020-10-01 13:50:00,292.67,292.83,291.36,291.76,3492.0,280.4783,280.6316,279.2228,279.6062,3492.0
2020-10-01 14:00:00,292.06,292.38,290.43,291.01,5401.0,279.8937,280.2004,278.3316,278.8874,5401.0
2020-10-01 14:10:00,290.6,291.5,290.52,291.48,7680.0,278.4945,279.357,278.4178,279.3379,7680.0
2020-10-01 14:20:00,291.27,292.45,291.27,292.45,3900.0,279.1366,280.2674,279.1366,280.2674,3900.0
2020-10-01 14:30:00,292.29,292.9,292.28,292.7,3631.0,280.1141,280.6987,280.1045,280.507,3631.0
2020-10-01 14:40:00,292.7,292.99,292.56,292.83,1700.0,280.507,280.7849,280.3729,280.6316,1700.0
2020-10-01 14:50:00,292.7,293.04,292.63,292.98,2769.0,280.507,280.8329,280.4399,280.7754,2769.0
2020-10-01 15:00:00,292.94,293.52,292.91,293.24,4583.0,280.737,281.2929,280.7083,281.0245,4583.0
2020-10-01 15:10:00,293.35,293.55,292.91,292.91,3398.0,281.13,281.3216,280.7083,280.7083,3398.0
2020-10-01 15:20:00,292.8,292.94,292.31,292.46,6108.0,280.6029,280.737,280.1333,280.277,6108.0
2020-10-01 15:30:00,292.43,292.84,291.88,292.3,6134.0,280.2483,280.6412,279.7212,280.1237,6134.0
2020-10-01 15:40:00,292.36,292.62,291.95,292.42,8808.0,280.1812,280.4304,279.7883,280.2387,8808.0
2020-10-01 15:50:00,292.68,293.7,292.58,293.26,34763.0,280.4879,281.4654,280.392,281.0437,34763.0
2020-10-02 09:30:00,289.88,290.2,287.68,290.2,19470.0,277.8045,278.1112,275.6961,278.1112,19470.0
2020-10-02 09:40:00,289.93,290.35,289.34,290.34,9380.0,277.8524,278.2549,277.287,278.2453,9380.0
2020-10-02 09:50:00,290.15,292.69,290.14,291.99,13720.0,278.0633,280.4974,278.0537,279.8266,13720.0
2020-10-02 10:00:00,292.94,294.18,292.64,293.39,8050.0,280.737,281.9254,280.4495,281.1683,8050.0
2020-10-02 10:10:00,293.66,293.67,292.94,293.63,5006.0,281.427,281.4366,280.737,281.3983,5006.0
2020-10-02 10:20:00,293.36,294.18,292.81,294.0,4803.0,281.1395,281.9254,280.6124,281.7529,4803.0
2020-10-02 10:30:00,293.53,294.23,293.47,293.76,2372.0,281.3025,281.9733,281.245,281.5229,2372.0
2020-10-02 10:40:00,292.69,293.79,292.68,293.36,3219.0,280.4974,281.5516,280.4879,281.1395,3219.0
2020-10-02 10:50:00,293.1,293.72,293.0,293.63,2850.0,280.8904,281.4845,280.7945,281.3983,2850.0
2020-10-02 11:00:00,293.42,294.32,293.16,294.0,2309.0,281.197,282.0595,280.9479,281.7529,2309.0
2020-10-02 11:10:00,294.19,294.86,293.98,294.86,1601.0,281.935,282.5771,281.7337,282.5771,1601.0
2020-10-02 11:20:00,294.89,295.17,294.64,295.17,2104.0,282.6058,282.8741,282.3662,282.8741,2104.0
2020-10-02 11:30:00,294.93,294.93,293.52,293.61,2302.0,282.6441,282.6441,281.2929,281.3791,2302.0
2020-10-02 11:40:00,293.08,293.59,292.89,293.45,2397.0,280.8712,281.36,280.6891,281.2258,2397.0
2020-10-02 11:50:00,293.71,293.71,291.99,292.5,3368.0,281.475,281.475,279.8266,280.3154,3368.0
2020-10-02 12:00:00,291.69,292.86,291.46,292.59,3722.0,279.5391,280.6604,279.3187,280.4016,3722.0
2020-10-02 12:10:00,292.84,294.41,292.68,294.41,6295.0,280.6412,282.1458,280.4879,282.1458,6295.0
2020-10-02 12:20:00,294.36,294.72,293.68,294.08,4383.0,282.0979,282.4429,281.4462,281.8295,4383.0
2020-10-02 12:30:00,294.4,295.45,294.36,295.24,2244.0,282.1362,283.1425,282.0979,282.9412,2244.0
2020-10-02 12:40:00,295.22,295.49,294.66,295.31,3001.0,282.9221,283.1808,282.3854,283.0083,3001.0
2020-10-02 12:50:00,294.87,295.55,294.87,295.18,3073.0,282.5866,283.2383,282.5866,282.8837,3073.0
2020-10-02 13:00:00,295.26,295.5,294.18,294.78,1775.0,282.9604,283.1904,281.9254,282.5004,1775.0
2020-10-02 13:10:00,294.91,295.3,294.65,294.9,4116.0,282.625,282.9987,282.3758,282.6154,4116.0
2020-10-02 13:20:00,294.9,295.5,294.75,295.43,2833.0,282.6154,283.1904,282.4716,283.1233,2833.0
2020-10-02 13:30:00,295.35,295.35,294.2,294.4,2471.0,283.0466,283.0466,281.9445,282.1362,2471.0
2020-10-02 13:40:00,293.99,294.16,292.9,292.96,6629.0,281.7433,281.9062,280.6987,280.7562,6629.0
2020-10-02 13:50:00,292.8,293.48,292.8,293.41,4306.0,280.6029,281.2545,280.6029,281.1875,4306.0
2020-10-02 14:00:00,293.4,294.78,293.35,294.71,3867.0,281.1779,282.5004,281.13,282.4333,3867.0
2020-10-02 14:10:00,294.72,294.84,294.28,294.69,3656.0,282.4429,282.5579,282.0212,282.4141,3656.0
2020-10-02 14:20:00,294.69,295.22,294.49,294.8,3242.0,282.4141,282.9221,282.2225,282.5195,3242.0
2020-10-02 14:30:00,294.81,295.44,294.55,295.0,3942.0,282.5291,283.1329,282.28,282.7112,3942.0
2020-10-02 14:40:00,294.96,295.58,294.96,295.07,4180.0,282.6729,283.2671,282.6729,282.7783,4180.0
2020-10-02 14:50:00,295.07,296.1,295.03,295.38,3601.0,282.7783,283.7654,282.74,283.0754,3601.0
2020-10-02 15:00:00,295.41,295.64,295.08,295.27,5627.0,283.1041,283.3246,282.7879,282.97,5627.0
2020-10-02 15:10:00,295.31,295.86,294.8,295.53,7517.0,283.0083,283.5354,282.5195,283.2191,7517.0
2020-10-02 15:20:00,295.42,295.92,295.18,295.7,6293.0,283.1137,283.5929,282.8837,283.3821,6293.0
2020-10-02 15:30:00,295.77,296.4,295.67,295.86,6454.0,283.4491,284.0529,283.3533,283.5354,6454.0
2020-10-02 15:40:00,295.81,295.82,294.85,295.34,5065.0,283.4875,283.4971,282.5675,283.0371,5065.0
2020-10-02 15:50:00,295.38,295.39,293.74,294.01,34775.0,283.0754,283.085,281.5037,281.7625,34775.0
2020-10-05 09:30:00,295.88,297.93,294.68,295.27,7703.0,283.5546,285.5192,282.4045,282.97,7703.0
2020-10-05 09:40:00,295.24,296.14,294.79,294.79,2401.0,282.9412,283.8037,282.51,282.51,2401.0
2020-10-05 09:50:00,294.96,294.96,294.09,294.59,1406.0,282.6729,282.6729,281.8391,282.3183,1406.0
2020-10-05 10:00:00,294.85,295.39,294.57,294.64,2129.0,282.5675,283.085,282.2991,282.3662,2129.0
2020-10-05 10:10:00,294.65,294.67,294.38,294.45,1821.0,282.3758,282.395,282.117,282.1841,1821.0
2020-10-05 10:20:00,294.3,294.39,293.63,293.63,2574.0,282.0404,282.1266,281.3983,281.3983,2574.0
2020-10-05 10:30:00,293.88,295.19,293.88,294.93,5309.0,281.6379,282.8933,281.6379,282.6441,5309.0
2020-10-05 10:40:00,295.13,295.14,294.15,294.16,2952.0,282.8358,282.8454,281.8966,281.9062,2952.0
2020-10-05 10:50:00,294.48,294.5,294.03,294.03,3847.0,282.2129,282.232,281.7816,281.7816,3847.0
2020-10-05 11:00:00,293.85,294.76,293.73,294.52,3804.0,281.6091,282.4812,281.4941,282.2512,3804.0
2020-10-05 11:10:00,294.24,294.64,293.89,294.47,3456.0,281.9829,282.3662,281.6475,282.2033,3456.0
2020-10-05 11:20:00,294.61,294.87,294.38,294.38,4093.0,282.3375,282.5866,282.117,282.117,4093.0
2020-10-05 11:30:00,294.2,294.2,293.92,294.14,759.0,281.9445,281.9445,281.6762,281.887,759.0
2020-10-05 11:40:00,294.21,294.21,293.4,293.41,1753.0,281.9541,281.9541,281.1779,281.1875,1753.0
2020-10-05 11:50:00,293.6,293.77,293.04,293.04,5082.0,281.3695,281.5325,280.8329,280.8329,5082.0
2020-10-05 12:00:00,293.05,293.6,293.05,293.34,2719.0,280.8424,281.3695,280.8424,281.1204,2719.0
2020-10-05 12:10:00,293.46,293.95,293.46,293.49,3660.0,281.2354,281.705,281.2354,281.2641,3660.0
2020-10-05 12:20:00,293.46,293.69,293.39,293.57,3379.0,281.2354,281.4558,281.1683,281.3408,3379.0
2020-10-05 12:30:00,294.18,294.64,294.11,294.64,1801.0,281.9254,282.3662,281.8583,282.3662,1801.0
2020-10-05 12:40:00,294.82,294.82,294.31,294.31,1200.0,282.5387,282.5387,282.05,282.05,1200.0
2020-10-05 12:50:00,294.3,294.73,294.14,294.73,2199.0,282.0404,282.4525,281.887,282.4525,2199.0
2020-10-05 13:00:00,294.63,294.76,294.55,294.61,1100.0,282.3566,282.4812,282.28,282.3375,1100.0
2020-10-05 13:10:00,294.65,295.01,294.6,294.6,1554.0,282.3758,282.7208,282.3279,282.3279,1554.0
2020-10-05 13:20:00,294.5,294.5,293.44,293.44,3933.0,282.232,282.232,281.2162,281.2162,3933.0
2020-10-05 13:30:00,293.64,293.87,293.52,293.65,2265.0,281.4079,281.6283,281.2929,281.4175,2265.0
2020-10-05 13:40:00,293.62,293.62,292.51,292.67,2300.0,281.3887,281.3887,280.3249,280.4783,2300.0
2020-10-05 13:50:00,292.67,292.78,292.07,292.47,3009.0,280.4783,280.5837,279.9033,280.2866,3009.0
2020-10-05 14:00:00,292.16,293.17,292.16,292.99,3003.0,279.9895,280.9575,279.9895,280.7849,3003.0
2020-10-05 14:10:00,292.87,293.26,292.87,293.26,903.0,280.6699,281.0437,280.6699,281.0437,903.0
2020-10-05 14:20:00,293.36,293.72,293.15,293.25,4472.0,281.1395,281.4845,280.9383,281.0341,4472.0
2020-10-05 14:30:00,293.89,294.46,293.83,294.29,1754.0,281.6475,282.1937,281.59,282.0308,1754.0
2020-10-05 14:40:00,294.38,294.62,294.2,294.37,1536.0,282.117,282.347,281.9445,282.1075,1536.0
2020-10-05 14:50:00,294.02,294.32,293.79,294.32,4409.0,281.772,282.0595,281.5516,282.0595,4409.0
2020-10-05 15:00:00,294.45,294.64,294.06,294.64,1248.0,282.1841,282.3662,281.8104,282.3662,1248.0
2020-10-05 15:10:00,294.72,295.01,294.61,294.68,3271.0,282.4429,282.7208,282.3375,282.4045,3271.0
2020-10-05 15:20:00,294.87,295.19,294.84,295.13,4005.0,282.5866,282.8933,282.5579,282.8358,4005.0
2020-10-05 15:30:00,295.07,295.2,294.77,294.82,5482.0,282.7783,282.9029,282.4908,282.5387,5482.0
2020-10-05 15:40:00,294.93,295.25,294.92,295.2,5001.0,282.6441,282.9508,282.6346,282.9029,5001.0
2020-10-05 15:50:00,295.28,295.47,294.83,295.46,20837.0,282.9796,283.1616,282.5483,283.1521,20837.0
2020-10-06 09:30:00,296.35,296.43,294.36,295.06,15905.0,284.005,284.0816,282.0979,282.7687,15905.0
2020-10-06 09:40:00,294.52,294.57,293.52,293.63,3993.0,282.2512,282.2991,281.2929,281.3983,3993.0
2020-10-06 09:50:00,293.65,294.56,293.41,293.74,7893.0,281.4175,282.2895,281.1875,281.5037,7893.0
2020-10-06 10:00:00,294.17,295.34,294.17,295.34,2597.0,281.9158,283.0371,281.9158,283.0371,2597.0
2020-10-06 10:10:00,295.21,296.5,295.2,296.39,4925.0,282.9125,284.1487,282.9029,284.0433,4925.0
2020-10-06 10:20:00,296.77,296.77,295.84,295.84,7100.0,284.4075,284.4075,283.5162,283.5162,7100.0
2020-10-06 10:30:00,295.92,295.92,295.1,295.31,4170.0,283.5929,283.5929,282.8071,283.0083,4170.0
2020-10-06 10:40:00,295.41,296.06,294.92,295.06,3085.0,283.1041,283.7271,282.6346,282.7687,3085.0
2020-10-06 10:50:00,295.41,295.41,294.56,294.99,3935.0,283.1041,283.1041,282.2895,282.7016,3935.0
2020-10-06 11:00:00,294.94,295.11,294.62,294.62,1602.0,282.6537,282.8166,282.347,282.347,1602.0
2020-10-06 11:10:00,294.44,294.61,293.57,293.86,5613.0,282.1745,282.3375,281.3408,281.6187,5613.0
2020-10-06 11:20:00,293.71,293.72,293.12,293.35,5223.0,281.475,281.4845,280.9095,281.13,5223.0
2020-10-06 11:30:00,293.76,293.8,293.55,293.63,1900.0,281.5229,281.5612,281.3216,281.3983,1900.0
2020-10-06 11:40:00,293.64,293.72,292.95,292.98,4324.0,281.4079,281.4845,280.7466,280.7754,4324.0
2020-10-06 11:50:00,292.82,293.5,292.58,293.3,5770.0,280.622,281.2737,280.392,281.082,5770.0
2020-10-06 12:00:00,293.67,293.67,293.13,293.14,1332.0,281.4366,281.4366,280.9191,280.9287,1332.0
2020-10-06 12:10:00,293.27,293.27,292.57,292.57,2429.0,281.0533,281.0533,280.3824,280.3824,2429.0
2020-10-06 12:20:00,292.54,293.19,292.53,293.08,3443.0,280.3537,280.9766,280.3441,280.8712,3443.0
2020-10-06 12:30:00,292.9,292.9,292.18,292.19,3253.0,280.6987,280.6987,280.0087,280.0183,3253.0
2020-10-06 12:40:00,292.34,292.47,291.84,291.93,9254.0,280.162,280.2866,279.6829,279.7691,9254.0
2020-10-06 12:50:00,291.94,292.08,291.86,291.94,8218.0,279.7787,279.9129,279.702,279.7787,8218.0
2020-10-06 13:00:00,292.06,292.06,291.63,291.85,9741.0,279.8937,279.8937,279.4816,279.6924,9741.0
2020-10-06 13:10:00,291.99,292.95,291.71,292.95,4980.0,279.8266,280.7466,279.5583,280.7466,4980.0
2020-10-06 13:20:00,293.23,293.27,292.8,293.06,4100.0,281.015,281.0533,280.6029,280.852,4100.0
2020-10-06 13:30:00,293.05,293.1,292.71,292.88,4051.0,280.8424,280.8904,280.5166,280.6795,4051.0
2020-10-06 13:40:00,292.98,293.06,292.6,292.63,8312.0,280.7754,280.852,280.4112,280.4399,8312.0
2020-10-06 13:50:00,292.41,292.5,292.0,292.22,7539.0,280.2291,280.3154,279.8362,280.047,7539.0
2020-10-06 14:00:00,292.16,292.64,291.84,292.59,10570.0,279.9895,280.4495,279.6829,280.4016,10570.0
2020-10-06 14:10:00,292.52,293.03,292.43,293.03,4861.0,280.3345,280.8233,280.2483,280.8233,4861.0
2020-10-06 14:20:00,293.05,293.08,292.74,292.96,7502.0,280.8424,280.8712,280.5454,280.7562,7502.0
2020-10-06 14:30:00,293.0,293.89,293.0,293.89,3361.0,280.7945,281.6475,280.7945,281.6475,3361.0
2020-10-06 14:40:00,294.09,294.26,292.63,292.63,10544.0,281.8391,282.002,280.4399,280.4399,10544.0
2020-10-06 14:50:00,291.9,291.9,288.14,289.16,8115.0,279.7404,279.7404,276.137,277.1145,8115.0
2020-10-06 15:00:00,288.88,289.11,286.02,287.84,20238.0,276.8462,277.0666,274.1053,275.8495,20238.0
2020-10-06 15:10:00,287.84,288.69,287.1,288.15,16730.0,275.8495,276.6641,275.1403,276.1466,16730.0
2020-10-06 15:20:00,288.43,288.56,287.52,287.85,13739.0,276.4149,276.5395,275.5428,275.8591,13739.0
2020-10-06 15:30:00,288.0,289.35,287.65,288.97,46083.0,276.0028,277.2966,275.6674,276.9324,46083.0
2020-10-06 15:40:00,288.98,288.98,287.05,287.65,24974.0,276.942,276.942,275.0924,275.6674,24974.0
2020-10-06 15:50:00,287.42,288.62,286.75,287.71,65354.0,275.447,276.597,274.8049,275.7249,65354.0
2020-10-07 09:30:00,288.86,291.22,288.86,289.18,13833.0,276.827,279.0887,276.827,277.1337,13833.0
2020-10-07 09:40:00,289.33,290.37,289.21,289.32,2621.0,277.2774,278.2741,277.1624,277.2678,2621.0
2020-10-07 09:50:00,289.36,289.65,288.36,288.81,2516.0,277.3062,277.5841,276.3478,276.7791,2516.0
2020-10-07 10:00:00,288.63,289.68,288.56,289.43,1114.0,276.6066,277.6128,276.5395,277.3732,1114.0
2020-10-07 10:10:00,289.24,289.31,287.71,289.31,2152.0,277.1912,277.2582,275.7249,277.2582,2152.0
2020-10-07 10:20:00,289.47,289.69,289.31,289.48,3144.0,277.4116,277.6224,277.2582,277.4212,3144.0
2020-10-07 10:30:00,289.5,289.85,289.33,289.4,3667.0,277.4403,277.7758,277.2774,277.3445,3667.0
2020-10-07 10:40:00,289.29,289.3,288.57,288.65,1796.0,277.2391,277.2487,276.5491,276.6257,1796.0
2020-10-07 10:50:00,288.83,289.24,288.66,289.24,2457.0,276.7982,277.1912,276.6353,277.1912,2457.0
2020-10-07 11:00:00,288.94,288.94,288.51,288.74,12835.0,276.9037,276.9037,276.4916,276.712,12835.0
2020-10-07 11:10:00,288.71,288.94,288.12,288.21,2748.0,276.6832,276.9037,276.1178,276.2041,2748.0
2020-10-07 11:20:00,288.15,288.68,288.11,288.56,2100.0,276.1466,276.6545,276.1082,276.5395,2100.0
2020-10-07 11:30:00,288.58,288.58,287.47,287.48,2168.0,276.5587,276.5587,275.4949,275.5045,2168.0
2020-10-07 11:40:00,287.56,288.04,287.55,287.73,2650.0,275.5811,276.0412,275.5716,275.7441,2650.0
2020-10-07 11:50:00,287.87,287.91,287.28,287.37,2682.0,275.8782,275.9166,275.3128,275.3991,2682.0
2020-10-07 12:00:00,287.43,287.78,287.42,287.63,2575.0,275.4566,275.792,275.447,275.6482,2575.0
2020-10-07 12:10:00,287.64,287.92,287.58,287.85,2466.0,275.6578,275.9261,275.6003,275.8591,2466.0
2020-10-07 12:20:00,287.75,287.93,287.34,287.6,1328.0,275.7632,275.9357,275.3703,275.6195,1328.0
2020-10-07 12:30:00,287.75,288.26,287.69,288.26,1800.0,275.7632,276.252,275.7057,276.252,1800.0
2020-10-07 12:40:00,287.92,288.14,287.91,287.91,830.0,275.9261,276.137,275.9166,275.9166,830.0
2020-10-07 12:50:00,287.92,288.08,287.73,288.08,3421.0,275.9261,276.0795,275.7441,276.0795,3421.0
2020-10-07 13:00:00,288.19,288.36,288.19,288.29,1300.0,276.1849,276.3478,276.1849,276.2807,1300.0
2020-10-07 13:10:00,288.05,288.07,287.62,287.95,3311.0,276.0507,276.0699,275.6386,275.9549,3311.0
2020-10-07 13:20:00,288.0,288.09,287.81,287.85,1700.0,276.0028,276.0891,275.8207,275.8591,1700.0
2020-10-07 13:30:00,287.96,288.04,287.4,287.43,2800.0,275.9645,276.0412,275.4278,275.4566,2800.0
2020-10-07 13:40:00,287.31,287.87,287.19,287.87,3391.0,275.3416,275.8782,275.2266,275.8782,3391.0
2020-10-07 13:50:00,287.86,287.99,287.54,287.56,4792.0,275.8686,275.9932,275.562,275.5811,4792.0
2020-10-07 14:00:00,287.59,288.0,287.58,287.61,2707.0,275.6099,276.0028,275.6003,275.6291,2707.0
2020-10-07 14:10:00,287.61,287.98,287.53,287.84,4321.0,275.6291,275.9836,275.5524,275.8495,4321.0
2020-10-07 14:20:00,287.97,288.21,287.87,288.08,5536.0,275.9741,276.2041,275.8782,276.0795,5536.0
2020-10-07 14:30:00,288.09,288.2,287.95,288.09,2900.0,276.0891,276.1945,275.9549,276.0891,2900.0
2020-10-07 14:40:00,288.18,288.18,287.88,288.12,9664.0,276.1753,276.1753,275.8878,276.1178,9664.0
2020-10-07 14:50:00,288.21,288.52,288.2,288.45,3125.0,276.2041,276.5012,276.1945,276.4341,3125.0
2020-10-07 15:00:00,288.41,289.11,288.34,288.71,2316.0,276.3957,277.0666,276.3287,276.6832,2316.0
2020-10-07 15:10:00,288.7,288.9,288.38,288.74,5943.0,276.6737,276.8653,276.367,276.712,5943.0
2020-10-07 15:20:00,288.76,288.84,288.53,288.53,3119.0,276.7312,276.8078,276.5107,276.5107,3119.0
2020-10-07 15:30:00,288.5,288.71,288.45,288.59,5223.0,276.482,276.6832,276.4341,276.5682,5223.0
2020-10-07 15:40:00,288.64,288.8,287.62,287.77,20965.0,276.6162,276.7695,275.6386,275.7824,20965.0
2020-10-07 15:50:00,287.91,288.57,287.64,288.29,42727.0,275.9166,276.5491,275.6578,276.2807,42727.0
2020-10-08 09:30:00,289.22,291.63,289.22,290.31,11313.0,277.172,279.4816,277.172,278.2166,11313.0
2020-10-08 09:40:00,290.32,290.88,289.77,290.03,11359.0,278.2262,278.7628,277.6991,277.9483,11359.0
2020-10-08 09:50:00,289.94,291.75,289.93,291.59,1576.0,277.862,279.5966,277.8524,279.4433,1576.0
2020-10-08 10:00:00,291.88,291.93,290.94,291.73,10814.0,279.7212,279.7691,278.8203,279.5774,10814.0
2020-10-08 10:10:00,291.51,292.39,291.51,292.39,2448.0,279.3666,280.2099,279.3666,280.2099,2448.0
2020-10-08 10:20:00,292.58,292.93,291.95,292.52,1601.0,280.392,280.7274,279.7883,280.3345,1601.0
2020-10-08 10:30:00,293.29,293.64,293.02,293.02,3464.0,281.0725,281.4079,280.8137,280.8137,3464.0
2020-10-08 10:40:00,293.19,293.71,292.79,293.51,2077.0,280.9766,281.475,280.5933,281.2833,2077.0
2020-10-08 10:50:00,293.62,294.03,292.87,292.87,2851.0,281.3887,281.7816,280.6699,280.6699,2851.0
2020-10-08 11:00:00,293.03,293.56,292.77,292.97,2904.0,280.8233,281.3312,280.5741,280.7658,2904.0
2020-10-08 11:10:00,292.84,293.36,292.81,293.1,1933.0,280.6412,281.1395,280.6124,280.8904,1933.0
2020-10-08 11:20:00,292.71,292.86,292.28,292.86,8420.0,280.5166,280.6604,280.1045,280.6604,8420.0
2020-10-08 11:30:00,292.71,292.79,292.28,292.54,4113.0,280.5166,280.5933,280.1045,280.3537,4113.0
2020-10-08 11:40:00,292.59,292.67,292.16,292.16,1400.0,280.4016,280.4783,279.9895,279.9895,1400.0
2020-10-08 11:50:00,291.99,291.99,291.45,291.75,500.0,279.8266,279.8266,279.3091,279.5966,500.0
2020-10-08 12:00:00,291.67,291.99,291.48,291.91,3413.0,279.5199,279.8266,279.3379,279.7499,3413.0
2020-10-08 12:10:00,292.08,292.08,291.53,291.61,2207.0,279.9129,279.9129,279.3858,279.4624,2207.0
2020-10-08 12:20:00,291.52,292.24,291.52,291.97,1956.0,279.3762,280.0662,279.3762,279.8074,1956.0
2020-10-08 12:30:00,292.43,292.85,292.39,292.6,2209.0,280.2483,280.6508,280.2099,280.4112,2209.0
2020-10-08 12:40:00,292.26,292.34,292.22,292.34,400.0,280.0854,280.162,280.047,280.162,400.0
2020-10-08 12:50:00,292.33,292.53,292.15,292.36,6795.0,280.1524,280.3441,279.9799,280.1812,6795.0
2020-10-08 13:00:00,292.42,292.56,292.42,292.56,300.0,280.2387,280.3729,280.2387,280.3729,300.0
2020-10-08 13:10:00,292.63,292.63,292.11,292.29,6820.0,280.4399,280.4399,279.9416,280.1141,6820.0
2020-10-08 13:20:00,292.29,292.45,292.22,292.23,2271.0,280.1141,280.2674,280.047,280.0566,2271.0
2020-10-08 13:30:00,292.15,292.15,292.09,292.09,300.0,279.9799,279.9799,279.9224,279.9224,300.0
2020-10-08 13:40:00,292.07,292.17,291.86,291.87,8549.0,279.9033,279.9991,279.702,279.7116,8549.0
2020-10-08 13:50:00,291.88,292.23,291.88,292.03,1806.0,279.7212,280.0566,279.7212,279.8649,1806.0
2020-10-08 14:00:00,291.99,292.51,291.85,292.51,3499.0,279.8266,280.3249,279.6924,280.3249,3499.0
2020-10-08 14:10:00,292.51,292.81,292.45,292.8,2313.0,280.3249,280.6124,280.2674,280.6029,2313.0
2020-10-08 14:20:00,292.74,292.75,292.37,292.37,1154.0,280.5454,280.5549,280.1908,280.1908,1154.0
2020-10-08 14:30:00,292.42,292.62,292.29,292.29,3293.0,280.2387,280.4304,280.1141,280.1141,3293.0
2020-10-08 14:40:00,292.38,292.56,292.15,292.41,6705.0,280.2004,280.3729,279.9799,280.2291,6705.0
2020-10-08 14:50:00,292.36,292.42,292.06,292.15,2931.0,280.1812,280.2387,279.8937,279.9799,2931.0
2020-10-08 15:00:00,291.98,291.98,291.46,291.6,3371.0,279.817,279.817,279.3187,279.4529,3371.0
2020-10-08 15:10:00,291.6,292.01,291.19,291.56,4612.0,279.4529,279.8458,279.0599,279.4145,4612.0
2020-10-08 15:20:00,291.47,291.62,291.35,291.46,6417.0,279.3283,279.472,279.2133,279.3187,6417.0
2020-10-08 15:30:00,291.49,291.89,291.48,291.72,4240.0,279.3474,279.7308,279.3379,279.5679,4240.0
2020-10-08 15:40:00,291.65,291.66,291.0,291.42,8788.0,279.5008,279.5104,278.8778,279.2804,8788.0
2020-10-08 15:50:00,291.51,292.18,291.33,292.14,18739.0,279.3666,280.0087,279.1941,279.9704,18739.0
2020-10-09 09:30:00,293.79,295.08,292.88,294.91,6286.0,281.5516,282.7879,280.6795,282.625,6286.0
2020-10-09 09:40:00,294.1,294.1,293.45,293.51,800.0,281.8487,281.8487,281.2258,281.2833,800.0
2020-10-09 09:50:00,293.25,293.4,292.85,293.05,2097.0,281.0341,281.1779,280.6508,280.8424,2097.0
2020-10-09 10:00:00,293.08,293.43,292.65,293.12,6831.0,280.8712,281.2066,280.4591,280.9095,6831.0
2020-10-09 10:10:00,292.9,293.72,292.9,293.51,6193.0,280.6987,281.4845,280.6987,281.2833,6193.0
2020-10-09 10:20:00,293.51,293.86,293.42,293.51,900.0,281.2833,281.6187,281.197,281.2833,900.0
2020-10-09 10:30:00,293.55,293.65,293.11,293.58,9521.0,281.3216,281.4175,280.8999,281.3504,9521.0
2020-10-09 10:40:00,293.48,293.65,293.42,293.63,4172.0,281.2545,281.4175,281.197,281.3983,4172.0
2020-10-09 10:50:00,293.78,294.04,293.71,293.88,3160.0,281.542,281.7912,281.475,281.6379,3160.0
2020-10-09 11:00:00,293.89,293.94,293.52,293.55,6090.0,281.6475,281.6954,281.2929,281.3216,6090.0
2020-10-09 11:10:00,293.49,293.63,293.36,293.49,4927.0,281.2641,281.3983,281.1395,281.2641,4927.0
2020-10-09 11:20:00,293.56,293.89,293.26,293.56,13391.0,281.3312,281.6475,281.0437,281.3312,13391.0
2020-10-09 11:30:00,293.53,293.76,293.46,293.76,3100.0,281.3025,281.5229,281.2354,281.5229,3100.0
2020-10-09 11:40:00,293.64,294.2,293.48,293.93,15010.0,281.4079,281.9445,281.2545,281.6858,15010.0
2020-10-09 11:50:00,293.94,295.06,293.79,295.06,24011.0,281.6954,282.7687,281.5516,282.7687,24011.0
2020-10-09 12:00:00,294.84,295.19,294.84,295.19,900.0,282.5579,282.8933,282.5579,282.8933,900.0
2020-10-09 12:10:00,295.12,295.12,294.7,294.94,3801.0,282.8262,282.8262,282.4237,282.6537,3801.0
2020-10-09 12:20:00,294.77,295.06,294.46,294.49,3937.0,282.4908,282.7687,282.1937,282.2225,3937.0
2020-10-09 12:30:00,294.56,294.72,294.46,294.64,2084.0,282.2895,282.4429,282.1937,282.3662,2084.0
2020-10-09 12:40:00,294.59,294.59,294.07,294.46,6629.0,282.3183,282.3183,281.82,282.1937,6629.0
2020-10-09 12:50:00,294.19,294.52,294.18,294.36,892.0,281.935,282.2512,281.9254,282.0979,892.0
2020-10-09 13:00:00,294.42,294.56,294.3,294.31,2484.0,282.1554,282.2895,282.0404,282.05,2484.0
2020-10-09 13:10:00,294.3,294.54,294.29,294.31,2603.0,282.0404,282.2704,282.0308,282.05,2603.0
2020-10-09 13:20:00,294.18,294.18,293.96,294.07,1200.0,281.9254,281.9254,281.7145,281.82,1200.0
2020-10-09 13:30:00,294.09,294.4,294.01,294.4,3114.0,281.8391,282.1362,281.7625,282.1362,3114.0
2020-10-09 13:40:00,294.41,294.52,294.38,294.52,3209.0,282.1458,282.2512,282.117,282.2512,3209.0
2020-10-09 13:50:00,294.5,294.87,294.5,294.81,2111.0,282.232,282.5866,282.232,282.5291,2111.0
2020-10-09 14:00:00,294.81,294.81,294.12,294.2,1724.0,282.5291,282.5291,281.8679,281.9445,1724.0
2020-10-09 14:10:00,294.19,294.19,293.98,294.13,2832.0,281.935,281.935,281.7337,281.8775,2832.0
2020-10-09 14:20:00,294.12,294.18,293.84,293.84,3219.0,281.8679,281.9254,281.5995,281.5995,3219.0
2020-10-09 14:30:00,293.89,294.34,293.88,293.88,4086.0,281.6475,282.0787,281.6379,281.6379,4086.0
2020-10-09 14:40:00,294.03,294.28,293.91,294.26,1700.0,281.7816,282.0212,281.6666,282.002,1700.0
2020-10-09 14:50:00,294.19,294.33,294.09,294.17,2940.0,281.935,282.0691,281.8391,281.9158,2940.0
2020-10-09 15:00:00,294.16,294.31,293.71,293.71,5188.0,281.9062,282.05,281.475,281.475,5188.0
2020-10-09 15:10:00,293.66,294.38,293.59,294.36,2476.0,281.427,282.117,281.36,282.0979,2476.0
2020-10-09 15:20:00,294.46,294.84,294.46,294.64,4134.0,282.1937,282.5579,282.1937,282.3662,4134.0
2020-10-09 15:30:00,294.8,294.82,294.19,294.22,2518.0,282.5195,282.5387,281.935,281.9637,2518.0
2020-10-09 15:40:00,294.17,294.33,293.72,293.72,4200.0,281.9158,282.0691,281.4845,281.4845,4200.0
2020-10-09 15:50:00,293.89,294.74,293.72,294.66,23042.0,281.6475,282.462,281.4845,282.3854,23042.0
2020-10-12 09:30:00,296.9,297.14,294.91,295.99,14452.0,284.5321,284.7621,282.625,283.66,14452.0
2020-10-12 09:40:00,296.13,296.13,295.25,295.53,1446.0,283.7941,283.7941,282.9508,283.2191,1446.0
2020-10-12 09:50:00,295.45,295.92,294.51,294.87,1308.0,283.1425,283.5929,282.2416,282.5866,1308.0
2020-10-12 10:00:00,294.11,294.11,293.47,294.05,2086.0,281.8583,281.8583,281.245,281.8008,2086.0
2020-10-12 10:10:00,293.84,293.84,293.12,293.13,1482.0,281.5995,281.5995,280.9095,280.9191,1482.0
2020-10-12 10:20:00,293.17,293.87,293.02,293.45,3612.0,280.9575,281.6283,280.8137,281.2258,3612.0
2020-10-12 10:30:00,293.39,293.56,292.85,292.85,3113.0,281.1683,281.3312,280.6508,280.6508,3113.0
2020-10-12 10:40:00,292.85,293.67,292.78,293.67,5261.0,280.6508,281.4366,280.5837,281.4366,5261.0
2020-10-12 10:50:00,294.13,294.21,293.0,293.83,6857.0,281.8775,281.9541,280.7945,281.59,6857.0
2020-10-12 11:00:00,293.83,294.69,293.71,294.54,8356.0,281.59,282.4141,281.475,282.2704,8356.0
2020-10-12 11:10:00,294.77,296.01,294.77,295.49,3467.0,282.4908,283.6791,282.4908,283.1808,3467.0
2020-10-12 11:20:00,295.6,295.78,294.91,294.95,2437.0,283.2862,283.4587,282.625,282.6633,2437.0
2020-10-12 11:30:00,294.73,295.59,294.62,295.53,1400.0,282.4525,283.2766,282.347,283.2191,1400.0
2020-10-12 11:40:00,295.22,295.22,294.51,294.69,2330.0,282.9221,282.9221,282.2416,282.4141,2330.0
2020-10-12 11:50:00,294.69,295.06,294.69,295.05,1105.0,282.4141,282.7687,282.4141,282.7591,1105.0
2020-10-12 12:00:00,295.09,295.11,294.69,294.82,1590.0,282.7975,282.8166,282.4141,282.5387,1590.0
2020-10-12 12:10:00,295.02,295.02,294.54,294.55,2413.0,282.7304,282.7304,282.2704,282.28,2413.0
2020-10-12 12:20:00,294.55,296.2,294.55,296.19,8510.0,282.28,283.8612,282.28,283.8516,8510.0
2020-10-12 12:30:00,295.77,296.04,295.3,295.67,3005.0,283.4491,283.7079,282.9987,283.3533,3005.0
2020-10-12 12:40:00,295.58,295.61,295.38,295.56,4098.0,283.2671,283.2958,283.0754,283.2479,4098.0
2020-10-12 12:50:00,295.39,295.69,294.97,295.65,4762.0,283.085,283.3725,282.6825,283.3341,4762.0
2020-10-12 13:00:00,295.65,295.65,294.42,294.44,13978.0,283.3341,283.3341,282.1554,282.1745,13978.0
2020-10-12 13:10:00,294.4,295.83,294.4,295.73,6469.0,282.1362,283.5066,282.1362,283.4108,6469.0
2020-10-12 13:20:00,295.75,295.94,294.82,294.82,24932.0,283.43,283.6121,282.5387,282.5387,24932.0
2020-10-12 13:30:00,294.97,295.16,294.28,294.42,3500.0,282.6825,282.8646,282.0212,282.1554,3500.0
2020-10-12 13:40:00,294.5,294.51,294.03,294.34,4802.0,282.232,282.2416,281.7816,282.0787,4802.0
2020-10-12 13:50:00,294.31,294.6,294.12,294.43,3275.0,282.05,282.3279,281.8679,282.165,3275.0
2020-10-12 14:00:00,294.55,294.68,293.85,294.09,3822.0,282.28,282.4045,281.6091,281.8391,3822.0
2020-10-12 14:10:00,294.16,294.17,293.79,293.89,1469.0,281.9062,281.9158,281.5516,281.6475,1469.0
2020-10-12 14:20:00,293.87,293.87,293.56,293.66,1623.0,281.6283,281.6283,281.3312,281.427,1623.0
2020-10-12 14:30:00,293.5,293.51,293.3,293.43,3125.0,281.2737,281.2833,281.082,281.2066,3125.0
2020-10-12 14:40:00,293.72,294.03,293.57,293.57,6581.0,281.4845,281.7816,281.3408,281.3408,6581.0
2020-10-12 14:50:00,293.66,293.81,293.48,293.72,2773.0,281.427,281.5708,281.2545,281.4845,2773.0
2020-10-12 15:00:00,293.69,293.86,293.37,293.47,3362.0,281.4558,281.6187,281.1491,281.245,3362.0
2020-10-12 15:10:00,293.48,293.65,293.25,293.44,2900.0,281.2545,281.4175,281.0341,281.2162,2900.0
2020-10-12 15:20:00,293.65,294.0,293.24,294.0,2691.0,281.4175,281.7529,281.0245,281.7529,2691.0
2020-10-12 15:30:00,293.75,294.01,293.5,293.5,2589.0,281.5133,281.7625,281.2737,281.2737,2589.0
2020-10-12 15:40:00,293.6,293.78,293.19,293.22,9040.0,281.3695,281.542,280.9766,281.0054,9040.0
2020-10-12 15:50:00,293.06,293.61,292.8,293.34,32982.0,280.852,281.3791,280.6029,281.1204,32982.0
2020-10-13 09:30:00,293.98,294.53,290.84,293.18,15440.0,281.7337,282.2608,278.7245,280.967,15440.0
2020-10-13 09:40:00,293.05,295.33,293.05,294.99,2275.0,280.8424,283.0275,280.8424,282.7016,2275.0
2020-10-13 09:50:00,295.17,296.48,294.38,296.18,5777.0,282.8741,284.1296,282.117,283.8421,5777.0
2020-10-13 10:00:00,296.25,296.5,294.88,295.08,2191.0,283.9091,284.1487,282.5962,282.7879,2191.0
2020-10-13 10:10:00,294.43,294.73,294.42,294.45,1203.0,282.165,282.4525,282.1554,282.1841,1203.0
2020-10-13 10:20:00,294.2,294.2,293.18,293.18,2303.0,281.9445,281.9445,280.967,280.967,2303.0
2020-10-13 10:30:00,293.25,294.64,293.09,294.63,2373.0,281.0341,282.3662,280.8808,282.3566,2373.0
2020-10-13 10:40:00,294.55,294.55,293.12,293.12,2300.0,282.28,282.28,280.9095,280.9095,2300.0
2020-10-13 10:50:00,293.12,293.96,293.12,293.9,2000.0,280.9095,281.7145,280.9095,281.657,2000.0
2020-10-13 11:00:00,294.11,294.11,293.82,293.99,1100.0,281.8583,281.8583,281.5804,281.7433,1100.0
2020-10-13 11:10:00,293.99,293.99,293.58,293.93,2300.0,281.7433,281.7433,281.3504,281.6858,2300.0
2020-10-13 11:20:00,294.0,294.94,294.0,294.86,6077.0,281.7529,282.6537,281.7529,282.5771,6077.0
2020-10-13 11:30:00,294.82,294.94,294.54,294.63,3123.0,282.5387,282.6537,282.2704,282.3566,3123.0
2020-10-13 11:40:00,294.51,294.58,293.98,294.49,3200.0,282.2416,282.3087,281.7337,282.2225,3200.0
2020-10-13 11:50:00,294.63,294.79,294.18,294.19,1700.0,282.3566,282.51,281.9254,281.935,1700.0
2020-10-13 12:00:00,294.38,294.38,293.91,294.37,4142.0,282.117,282.117,281.6666,282.1075,4142.0
2020-10-13 12:10:00,294.13,294.28,293.9,294.28,1325.0,281.8775,282.0212,281.657,282.0212,1325.0
2020-10-13 12:20:00,294.44,294.76,294.44,294.58,1867.0,282.1745,282.4812,282.1745,282.3087,1867.0
2020-10-13 12:30:00,294.56,294.56,293.88,294.16,1950.0,282.2895,282.2895,281.6379,281.9062,1950.0
2020-10-13 12:40:00,293.97,294.27,293.86,294.19,701.0,281.7241,282.0116,281.6187,281.935,701.0
2020-10-13 12:50:00,294.06,294.13,293.85,293.89,2902.0,281.8104,281.8775,281.6091,281.6475,2902.0
2020-10-13 13:00:00,293.85,293.91,293.07,293.07,7422.0,281.6091,281.6666,280.8616,280.8616,7422.0
2020-10-13 13:10:00,293.24,293.86,293.24,293.44,5314.0,281.0245,281.6187,281.0245,281.2162,5314.0
2020-10-13 13:20:00,293.53,294.2,293.18,293.31,22500.0,281.3025,281.9445,280.967,281.0916,22500.0
2020-10-13 13:30:00,293.27,293.27,292.87,293.04,1600.0,281.0533,281.0533,280.6699,280.8329,1600.0
2020-10-13 13:40:00,293.06,293.13,292.82,293.04,1703.0,280.852,280.9191,280.622,280.8329,1703.0
2020-10-13 13:50:00,293.02,293.02,292.14,292.43,3224.0,280.8137,280.8137,279.9704,280.2483,3224.0
2020-10-13 14:00:00,292.26,292.73,292.26,292.63,2508.0,280.0854,280.5358,280.0854,280.4399,2508.0
2020-10-13 14:10:00,293.01,293.01,292.83,292.83,300.0,280.8041,280.8041,280.6316,280.6316,300.0
2020-10-13 14:20:00,293.34,293.34,292.56,292.56,2109.0,281.1204,281.1204,280.3729,280.3729,2109.0
2020-10-13 14:30:00,292.36,292.77,292.0,292.35,3949.0,280.1812,280.5741,279.8362,280.1716,3949.0
2020-10-13 14:40:00,292.55,292.77,292.22,292.65,2453.0,280.3633,280.5741,280.047,280.4591,2453.0
2020-10-13 14:50:00,292.69,292.75,292.27,292.75,1500.0,280.4974,280.5549,280.0949,280.5549,1500.0
2020-10-13 15:00:00,292.74,293.28,292.74,293.25,1503.0,280.5454,281.0629,280.5454,281.0341,1503.0
2020-10-13 15:10:00,293.51,293.57,293.31,293.57,1401.0,281.2833,281.3408,281.0916,281.3408,1401.0
2020-10-13 15:20:00,293.45,293.97,293.41,293.97,2309.0,281.2258,281.7241,281.1875,281.7241,2309.0
2020-10-13 15:30:00,293.96,294.76,293.96,294.44,4569.0,281.7145,282.4812,281.7145,282.1745,4569.0
2020-10-13 15:40:00,294.32,294.83,294.12,294.16,10132.0,282.0595,282.5483,281.8679,281.9062,10132.0
2020-10-13 15:50:00,294.25,294.44,293.21,293.56,24233.0,281.9925,282.1745,280.9958,281.3312,24233.0
2020-10-14 09:30:00,294.13,294.96,294.13,294.85,9262.0,281.8775,282.6729,281.8775,282.5675,9262.0
2020-10-14 09:40:00,294.85,294.93,294.25,294.65,2504.0,282.5675,282.6441,281.9925,282.3758,2504.0
2020-10-14 09:50:00,294.82,296.17,294.82,296.09,3930.0,282.5387,283.8325,282.5387,283.7558,3930.0
2020-10-14 10:00:00,296.06,296.14,295.03,295.26,4750.0,283.7271,283.8037,282.74,282.9604,4750.0
2020-10-14 10:10:00,295.07,295.13,294.54,294.72,5068.0,282.7783,282.8358,282.2704,282.4429,5068.0
2020-10-14 10:20:00,294.75,294.95,294.43,294.8,5406.0,282.4716,282.6633,282.165,282.5195,5406.0
2020-10-14 10:30:00,294.86,295.18,294.39,295.18,2627.0,282.5771,282.8837,282.1266,282.8837,2627.0
2020-10-14 10:40:00,295.09,295.14,294.7,294.7,2371.0,282.7975,282.8454,282.4237,282.4237,2371.0
2020-10-14 10:50:00,294.61,294.71,294.11,294.11,4552.0,282.3375,282.4333,281.8583,281.8583,4552.0
2020-10-14 11:00:00,294.13,294.43,293.99,294.43,2507.0,281.8775,282.165,281.7433,282.165,2507.0
2020-10-14 11:10:00,294.54,294.82,294.25,294.32,2810.0,282.2704,282.5387,281.9925,282.0595,2810.0
2020-10-14 11:20:00,294.32,294.32,294.0,294.01,2200.0,282.0595,282.0595,281.7529,281.7625,2200.0
2020-10-14 11:30:00,294.0,294.21,293.8,293.92,2600.0,281.7529,281.9541,281.5612,281.6762,2600.0
2020-10-14 11:40:00,293.66,293.78,292.47,292.5,1600.0,281.427,281.542,280.2866,280.3154,1600.0
2020-10-14 11:50:00,292.58,292.81,291.51,291.55,11323.0,280.392,280.6124,279.3666,279.4049,11323.0
2020-10-14 12:00:00,291.55,292.14,291.37,292.12,4877.0,279.4049,279.9704,279.2324,279.9512,4877.0
2020-10-14 12:10:00,292.0,292.0,291.01,291.01,1965.0,279.8362,279.8362,278.8874,278.8874,1965.0
2020-10-14 12:20:00,291.03,291.37,290.94,291.29,1872.0,278.9066,279.2324,278.8203,279.1558,1872.0
2020-10-14 12:30:00,291.21,291.91,290.96,291.39,3089.0,279.0791,279.7499,278.8395,279.2516,3089.0
2020-10-14 12:40:00,291.53,291.75,291.32,291.32,802.0,279.3858,279.5966,279.1845,279.1845,802.0
2020-10-14 12:50:00,291.38,291.77,291.37,291.77,3497.0,279.242,279.6158,279.2324,279.6158,3497.0
2020-10-14 13:00:00,291.53,292.53,291.52,292.3,2611.0,279.3858,280.3441,279.3762,280.1237,2611.0
2020-10-14 13:10:00,292.36,292.47,291.95,291.95,3533.0,280.1812,280.2866,279.7883,279.7883,3533.0
2020-10-14 13:20:00,291.95,291.95,291.34,291.34,1900.0,279.7883,279.7883,279.2037,279.2037,1900.0
2020-10-14 13:30:00,291.4,291.55,290.73,291.27,3636.0,279.2612,279.4049,278.6191,279.1366,3636.0
2020-10-14 13:40:00,291.27,291.27,290.97,291.23,24412.0,279.1366,279.1366,278.8491,279.0983,24412.0
2020-10-14 13:50:00,291.31,291.36,291.05,291.08,2932.0,279.1749,279.2228,278.9258,278.9545,2932.0
2020-10-14 14:00:00,291.05,292.08,290.95,291.94,2014.0,278.9258,279.9129,278.8299,279.7787,2014.0
2020-10-14 14:10:00,292.1,292.1,291.73,292.02,800.0,279.932,279.932,279.5774,279.8554,800.0
2020-10-14 14:20:00,291.89,291.89,291.45,291.59,1700.0,279.7308,279.7308,279.3091,279.4433,1700.0
2020-10-14 14:30:00,291.74,291.8,290.79,290.8,3174.0,279.587,279.6445,278.6766,278.6862,3174.0
2020-10-14 14:40:00,290.86,291.49,290.86,291.49,2215.0,278.7437,279.3474,278.7437,279.3474,2215.0
2020-10-14 14:50:00,291.6,291.94,291.4,291.94,2876.0,279.4529,279.7787,279.2612,279.7787,2876.0
2020-10-14 15:00:00,291.68,292.71,291.67,292.58,2351.0,279.5295,280.5166,279.5199,280.392,2351.0
2020-10-14 15:10:00,292.73,292.8,292.07,292.07,3635.0,280.5358,280.6029,279.9033,279.9033,3635.0
2020-10-14 15:20:00,292.07,292.36,291.88,291.88,4279.0,279.9033,280.1812,279.7212,279.7212,4279.0
2020-10-14 15:30:00,291.98,292.23,291.06,291.38,6697.0,279.817,280.0566,278.9353,279.242,6697.0
2020-10-14 15:40:00,291.49,291.8,290.54,290.66,8758.0,279.3474,279.6445,278.437,278.552,8758.0
2020-10-14 15:50:00,290.87,291.45,289.9,290.12,69999.0,278.7533,279.3091,277.8237,278.0345,69999.0
2020-10-15 09:30:00,288.28,289.02,284.61,286.86,45948.0,276.2712,276.9803,272.754,274.9103,45948.0
2020-10-15 09:40:00,286.8,286.99,285.76,286.99,20400.0,274.8528,275.0349,273.8561,275.0349,20400.0
2020-10-15 09:50:00,286.76,287.51,286.72,286.73,2650.0,274.8145,275.5332,274.7761,274.7857,2650.0
2020-10-15 10:00:00,287.58,287.99,287.05,287.05,4434.0,275.6003,275.9932,275.0924,275.0924,4434.0
2020-10-15 10:10:00,287.15,287.17,286.43,286.85,3398.0,275.1882,275.2074,274.4982,274.9007,3398.0
2020-10-15 10:20:00,286.41,287.82,286.41,287.2,43700.0,274.4791,275.8303,274.4791,275.2361,43700.0
2020-10-15 10:30:00,287.16,287.16,285.0,285.0,13310.0,275.1978,275.1978,273.1278,273.1278,13310.0
2020-10-15 10:40:00,285.5,285.53,284.39,285.02,14576.0,273.607,273.6357,272.5432,273.147,14576.0
2020-10-15 10:50:00,285.1,285.59,284.9,285.23,10823.0,273.2236,273.6932,273.032,273.3482,10823.0
2020-10-15 11:00:00,285.19,285.4,284.98,285.06,9202.0,273.3099,273.5111,273.1086,273.1853,9202.0
2020-10-15 11:10:00,285.17,285.37,284.84,285.33,39749.0,273.2907,273.4824,272.9745,273.444,39749.0
2020-10-15 11:20:00,285.41,286.24,285.31,286.24,5200.0,273.5207,274.3161,273.4249,274.3161,5200.0
2020-10-15 11:30:00,286.35,287.29,286.27,286.74,3140.0,274.4216,275.3224,274.3449,274.7953,3140.0
2020-10-15 11:40:00,287.11,287.14,286.34,286.34,2600.0,275.1499,275.1786,274.412,274.412,2600.0
2020-10-15 11:50:00,286.57,287.12,286.2,286.92,26345.0,274.6324,275.1595,274.2778,274.9678,26345.0
2020-10-15 12:00:00,287.48,287.81,287.07,287.07,2000.0,275.5045,275.8207,275.1116,275.1116,2000.0
2020-10-15 12:10:00,286.91,287.77,286.91,287.61,1400.0,274.9582,275.7824,274.9582,275.6291,1400.0
2020-10-15 12:20:00,287.57,287.82,287.39,287.65,3062.0,275.5907,275.8303,275.4182,275.6674,3062.0
2020-10-15 12:30:00,287.75,287.87,287.49,287.65,1343.0,275.7632,275.8782,275.5141,275.6674,1343.0
2020-10-15 12:40:00,287.84,287.9,287.18,287.51,3201.0,275.8495,275.907,275.217,275.5332,3201.0
2020-10-15 12:50:00,287.54,287.95,287.08,287.24,5527.0,275.562,275.9549,275.1211,275.2745,5527.0
2020-10-15 13:00:00,287.45,287.68,287.43,287.62,4113.0,275.4757,275.6961,275.4566,275.6386,4113.0
2020-10-15 13:10:00,287.68,288.08,287.62,287.62,5362.0,275.6961,276.0795,275.6386,275.6386,5362.0
2020-10-15 13:20:00,287.69,288.13,287.67,287.98,3804.0,275.7057,276.1274,275.6866,275.9836,3804.0
2020-10-15 13:30:00,287.97,288.85,287.96,288.85,13707.0,275.9741,276.8174,275.9645,276.8174,13707.0
2020-10-15 13:40:00,289.05,289.15,288.8,288.8,2615.0,277.0091,277.1049,276.7695,276.7695,2615.0
2020-10-15 13:50:00,288.75,288.97,288.71,288.97,800.0,276.7216,276.9324,276.6832,276.9324,800.0
2020-10-15 14:00:00,289.19,289.92,289.18,289.92,2277.0,277.1432,277.8428,277.1337,277.8428,2277.0
2020-10-15 14:10:00,289.95,289.95,289.34,289.36,4012.0,277.8716,277.8716,277.287,277.3062,4012.0
2020-10-15 14:20:00,289.31,289.62,289.29,289.5,3242.0,277.2582,277.5553,277.2391,277.4403,3242.0
2020-10-15 14:30:00,289.62,289.78,288.84,288.84,3020.0,277.5553,277.7087,276.8078,276.8078,3020.0
2020-10-15 14:40:00,289.04,289.16,288.83,289.02,2500.0,276.9995,277.1145,276.7982,276.9803,2500.0
2020-10-15 14:50:00,289.22,289.52,289.0,289.38,1950.0,277.172,277.4595,276.9612,277.3253,1950.0
2020-10-15 15:00:00,289.52,290.02,289.4,289.94,3427.0,277.4595,277.9387,277.3445,277.862,3427.0
2020-10-15 15:10:00,290.07,290.1,289.55,290.0,7248.0,277.9866,278.0153,277.4882,277.9195,7248.0
2020-10-15 15:20:00,290.01,290.7,289.96,290.7,5482.0,277.9291,278.5903,277.8812,278.5903,5482.0
2020-10-15 15:30:00,290.68,290.68,290.12,290.28,5682.0,278.5712,278.5712,278.0345,278.1878,5682.0
2020-10-15 15:40:00,290.31,290.74,289.89,290.27,10260.0,278.2166,278.6287,277.8141,278.1783,10260.0
2020-10-15 15:50:00,290.12,290.5,289.74,290.47,39304.0,278.0345,278.3987,277.6703,278.3699,39304.0
2020-10-16 09:30:00,291.48,292.75,291.38,291.51,45893.0,279.3379,280.5549,279.242,279.3666,45893.0
2020-10-16 09:40:00,291.59,293.06,291.59,292.78,2787.0,279.4433,280.852,279.4433,280.5837,2787.0
2020-10-16 09:50:00,292.94,293.43,292.36,293.23,6305.0,280.737,281.2066,280.1812,281.015,6305.0
2020-10-16 10:00:00,293.43,293.67,293.15,293.49,4810.0,281.2066,281.4366,280.9383,281.2641,4810.0
2020-10-16 10:10:00,293.58,294.5,293.43,294.5,2802.0,281.3504,282.232,281.2066,282.232,2802.0
2020-10-16 10:20:00,294.42,295.0,294.42,294.99,4310.0,282.1554,282.7112,282.1554,282.7016,4310.0
2020-10-16 10:30:00,294.99,295.89,294.99,295.6,3279.0,282.7016,283.5641,282.7016,283.2862,3279.0
2020-10-16 10:40:00,295.85,296.05,295.61,295.8,3979.0,283.5258,283.7175,283.2958,283.4779,3979.0
2020-10-16 10:50:00,295.53,295.82,295.2,295.64,3009.0,283.2191,283.4971,282.9029,283.3246,3009.0
2020-10-16 11:00:00,295.67,295.67,294.71,294.71,4381.0,283.3533,283.3533,282.4333,282.4333,4381.0
2020-10-16 11:10:00,294.85,294.99,294.3,294.52,2720.0,282.5675,282.7016,282.0404,282.2512,2720.0
2020-10-16 11:20:00,294.4,294.41,293.48,293.59,1900.0,282.1362,282.1458,281.2545,281.36,1900.0
2020-10-16 11:30:00,293.7,293.98,293.68,293.82,1600.0,281.4654,281.7337,281.4462,281.5804,1600.0
2020-10-16 11:40:00,293.72,293.89,293.13,293.41,2700.0,281.4845,281.6475,280.9191,281.1875,2700.0
2020-10-16 11:50:00,293.38,293.42,293.19,293.32,3631.0,281.1587,281.197,280.9766,281.1012,3631.0
2020-10-16 12:00:00,293.19,293.31,292.41,292.74,2467.0,280.9766,281.0916,280.2291,280.5454,2467.0
2020-10-16 12:10:00,292.71,292.81,292.49,292.49,1300.0,280.5166,280.6124,280.3058,280.3058,1300.0
2020-10-16 12:20:00,292.4,292.57,292.22,292.56,2058.0,280.2195,280.3824,280.047,280.3729,2058.0
2020-10-16 12:30:00,292.57,292.74,292.38,292.74,1724.0,280.3824,280.5454,280.2004,280.5454,1724.0
2020-10-16 12:40:00,292.52,292.82,292.35,292.62,2600.0,280.3345,280.622,280.1716,280.4304,2600.0
2020-10-16 12:50:00,292.35,292.47,292.24,292.46,900.0,280.1716,280.2866,280.0662,280.277,900.0
2020-10-16 13:00:00,292.65,293.01,292.64,293.01,1707.0,280.4591,280.8041,280.4495,280.8041,1707.0
2020-10-16 13:10:00,292.98,293.26,292.87,293.26,900.0,280.7754,281.0437,280.6699,281.0437,900.0
2020-10-16 13:20:00,293.25,293.48,293.15,293.48,2106.0,281.0341,281.2545,280.9383,281.2545,2106.0
2020-10-16 13:30:00,293.36,293.36,292.96,292.96,1316.0,281.1395,281.1395,280.7562,280.7562,1316.0
2020-10-16 13:40:00,293.03,293.23,292.89,293.07,2549.0,280.8233,281.015,280.6891,280.8616,2549.0
2020-10-16 13:50:00,293.19,293.35,292.71,292.71,2376.0,280.9766,281.13,280.5166,280.5166,2376.0
2020-10-16 14:00:00,292.86,293.17,292.49,292.72,2600.0,280.6604,280.9575,280.3058,280.5262,2600.0
2020-10-16 14:10:00,292.73,293.1,292.4,292.5,3276.0,280.5358,280.8904,280.2195,280.3154,3276.0
2020-10-16 14:20:00,292.3,292.88,292.25,292.48,5273.0,280.1237,280.6795,280.0758,280.2962,5273.0
2020-10-16 14:30:00,292.48,292.6,292.33,292.48,4557.0,280.2962,280.4112,280.1524,280.2962,4557.0
2020-10-16 14:40:00,292.48,292.72,291.84,291.84,4719.0,280.2962,280.5262,279.6829,279.6829,4719.0
2020-10-16 14:50:00,291.81,292.58,291.81,292.46,5345.0,279.6541,280.392,279.6541,280.277,5345.0
2020-10-16 15:00:00,292.46,292.54,291.18,291.18,7743.0,280.277,280.3537,279.0503,279.0503,7743.0
2020-10-16 15:10:00,291.13,291.33,290.82,290.98,5627.0,279.0024,279.1941,278.7053,278.8587,5627.0
2020-10-16 15:20:00,290.91,290.99,290.18,290.53,8837.0,278.7916,278.8683,278.092,278.4274,8837.0
2020-10-16 15:30:00,290.5,290.65,290.07,290.19,7159.0,278.3987,278.5424,277.9866,278.1016,7159.0
2020-10-16 15:40:00,290.22,290.71,289.99,290.28,10792.0,278.1303,278.5999,277.9099,278.1878,10792.0
2020-10-16 15:50:00,290.28,290.49,288.99,289.07,60263.0,278.1878,278.3891,276.9516,277.0282,60263.0
2020-10-19 09:30:00,289.67,291.96,289.22,291.44,12967.0,277.6032,279.7979,277.172,279.2995,12967.0
2020-10-19 09:40:00,291.99,293.07,291.21,292.55,4865.0,279.8266,280.8616,279.0791,280.3633,4865.0
2020-10-19 09:50:00,292.61,292.85,290.78,291.57,4174.0,280.4208,280.6508,278.667,279.4241,4174.0
2020-10-19 10:00:00,290.74,291.24,290.22,290.55,3050.0,278.6287,279.1078,278.1303,278.4466,3050.0
2020-10-19 10:10:00,290.13,290.56,290.02,290.56,1734.0,278.0441,278.4562,277.9387,278.4562,1734.0
2020-10-19 10:20:00,290.78,291.42,290.75,291.42,1380.0,278.667,279.2804,278.6383,279.2804,1380.0
2020-10-19 10:30:00,291.51,291.51,289.43,289.65,3164.0,279.3666,279.3666,277.3732,277.5841,3164.0
2020-10-19 10:40:00,289.61,289.72,288.87,288.87,2554.0,277.5457,277.6512,276.8366,276.8366,2554.0
2020-10-19 10:50:00,288.78,289.19,288.03,288.33,5029.0,276.7503,277.1432,276.0316,276.3191,5029.0
2020-10-19 11:00:00,288.38,288.55,288.19,288.36,1401.0,276.367,276.5299,276.1849,276.3478,1401.0
2020-10-19 11:10:00,288.56,289.33,288.44,289.2,4092.0,276.5395,277.2774,276.4245,277.1528,4092.0
2020-10-19 11:20:00,288.96,289.05,288.28,288.28,1207.0,276.9228,277.0091,276.2712,276.2712,1207.0
2020-10-19 11:30:00,288.41,288.6,288.13,288.55,1817.0,276.3957,276.5778,276.1274,276.5299,1817.0
2020-10-19 11:40:00,288.73,288.92,288.41,288.45,5665.0,276.7024,276.8845,276.3957,276.4341,5665.0
2020-10-19 11:50:00,288.41,288.41,287.96,287.96,1800.0,276.3957,276.3957,275.9645,275.9645,1800.0
2020-10-19 12:00:00,287.91,288.49,287.83,288.33,3039.0,275.9166,276.4724,275.8399,276.3191,3039.0
2020-10-19 12:10:00,288.39,288.39,287.91,288.19,2031.0,276.3766,276.3766,275.9166,276.1849,2031.0
2020-10-19 12:20:00,288.12,288.17,287.63,288.16,2180.0,276.1178,276.1657,275.6482,276.1562,2180.0
2020-10-19 12:30:00,287.99,288.03,287.7,287.72,3473.0,275.9932,276.0316,275.7153,275.7345,3473.0
2020-10-19 12:40:00,287.89,288.76,287.89,288.52,3496.0,275.8974,276.7312,275.8974,276.5012,3496.0
2020-10-19 12:50:00,288.48,288.51,288.26,288.41,1595.0,276.4628,276.4916,276.252,276.3957,1595.0
2020-10-19 13:00:00,288.32,288.32,287.43,287.43,2915.0,276.3095,276.3095,275.4566,275.4566,2915.0
2020-10-19 13:10:00,287.22,287.57,287.22,287.48,2400.0,275.2553,275.5907,275.2553,275.5045,2400.0
2020-10-19 13:20:00,287.35,287.52,287.08,287.32,2679.0,275.3799,275.5428,275.1211,275.3511,2679.0
2020-10-19 13:30:00,287.33,287.33,287.01,287.04,3070.0,275.3607,275.3607,275.0541,275.0828,3070.0
2020-10-19 13:40:00,287.13,287.23,286.34,286.71,3449.0,275.1691,275.2649,274.412,274.7666,3449.0
2020-10-19 13:50:00,286.64,286.68,286.51,286.68,600.0,274.6995,274.7378,274.5749,274.7378,600.0
2020-10-19 14:00:00,286.59,286.59,285.9,286.04,3041.0,274.6516,274.6516,273.9903,274.1245,3041.0
2020-10-19 14:10:00,286.01,286.81,286.01,286.4,3454.0,274.0957,274.8624,274.0957,274.4695,3454.0
2020-10-19 14:20:00,286.3,286.61,286.24,286.61,2342.0,274.3736,274.6707,274.3161,274.6707,2342.0
2020-10-19 14:30:00,286.45,286.45,285.03,285.03,27654.0,274.5174,274.5174,273.1565,273.1565,27654.0
2020-10-19 14:40:00,285.32,285.5,284.51,284.66,5158.0,273.4345,273.607,272.6582,272.802,5158.0
2020-10-19 14:50:00,284.47,285.37,284.28,284.28,4626.0,272.6199,273.4824,272.4378,272.4378,4626.0
2020-10-19 15:00:00,284.26,284.26,283.5,284.07,5546.0,272.4186,272.4186,271.6903,272.2365,5546.0
2020-10-19 15:10:00,283.99,284.31,283.53,283.6,6145.0,272.1599,272.4665,271.719,271.7861,6145.0
2020-10-19 15:20:00,283.56,283.9,283.38,283.81,7250.0,271.7478,272.0736,271.5753,271.9874,7250.0
2020-10-19 15:30:00,283.93,284.57,283.93,284.38,8344.0,272.1024,272.7157,272.1024,272.5336,8344.0
2020-10-19 15:40:00,284.21,284.51,283.79,284.01,10142.0,272.3707,272.6582,271.9682,272.179,10142.0
2020-10-19 15:50:00,283.96,284.68,283.49,284.38,68387.0,272.1311,272.8211,271.6807,272.5336,68387.0
2020-10-20 09:30:00,284.98,285.86,283.94,285.36,12349.0,273.1086,273.952,272.1119,273.4728,12349.0
2020-10-20 09:40:00,285.85,286.54,285.45,285.6,4270.0,273.9424,274.6036,273.559,273.7028,4270.0
2020-10-20 09:50:00,284.61,285.97,284.61,285.6,3508.0,272.754,274.0574,272.754,273.7028,3508.0
2020-10-20 10:00:00,285.91,286.25,285.03,285.03,7772.0,273.9999,274.3257,273.1565,273.1565,7772.0
2020-10-20 10:10:00,285.21,285.71,285.07,285.31,5673.0,273.329,273.8082,273.1949,273.4249,5673.0
2020-10-20 10:20:00,284.91,284.92,283.79,284.28,3078.0,273.0415,273.0511,271.9682,272.4378,3078.0
2020-10-20 10:30:00,284.5,284.5,284.0,284.31,4435.0,272.6486,272.6486,272.1694,272.4665,4435.0
2020-10-20 10:40:00,284.16,284.16,283.71,283.89,2702.0,272.3228,272.3228,271.8915,272.064,2702.0
2020-10-20 10:50:00,283.56,283.81,283.18,283.18,19536.0,271.7478,271.9874,271.3836,271.3836,19536.0
2020-10-20 11:00:00,283.0,283.0,282.59,282.83,3640.0,271.2111,271.2111,270.8182,271.0482,3640.0
2020-10-20 11:10:00,282.91,284.12,282.91,283.94,5225.0,271.1249,272.2844,271.1249,272.1119,5225.0
2020-10-20 11:20:00,283.89,284.23,283.75,283.75,6832.0,272.064,272.3899,271.9299,271.9299,6832.0
2020-10-20 11:30:00,283.68,283.94,283.5,283.5,2305.0,271.8628,272.1119,271.6903,271.6903,2305.0
2020-10-20 11:40:00,283.48,283.98,283.35,283.98,7647.0,271.6711,272.1503,271.5465,272.1503,7647.0
2020-10-20 11:50:00,283.87,284.75,283.62,284.54,7761.0,272.0449,272.8882,271.8053,272.6869,7761.0
2020-10-20 12:00:00,284.65,285.37,284.65,285.37,1867.0,272.7924,273.4824,272.7924,273.4824,1867.0
2020-10-20 12:10:00,285.2,285.5,285.09,285.36,6991.0,273.3195,273.607,273.214,273.4728,6991.0
2020-10-20 12:20:00,285.26,285.41,285.14,285.14,2208.0,273.377,273.5207,273.262,273.262,2208.0
2020-10-20 12:30:00,285.14,286.42,284.93,286.42,16377.0,273.262,274.4886,273.0607,274.4886,16377.0
2020-10-20 12:40:00,286.51,286.85,286.31,286.43,2040.0,274.5749,274.9007,274.3832,274.4982,2040.0
2020-10-20 12:50:00,286.39,286.52,286.18,286.52,3329.0,274.4599,274.5845,274.2586,274.5845,3329.0
2020-10-20 13:00:00,286.5,286.57,286.31,286.5,2262.0,274.5653,274.6324,274.3832,274.5653,2262.0
2020-10-20 13:10:00,286.26,287.48,285.87,287.48,8403.0,274.3353,275.5045,273.9615,275.5045,8403.0
2020-10-20 13:20:00,287.29,288.21,287.19,287.84,3077.0,275.3224,276.2041,275.2266,275.8495,3077.0
2020-10-20 13:30:00,287.96,288.33,287.86,288.19,4126.0,275.9645,276.3191,275.8686,276.1849,4126.0
2020-10-20 13:40:00,288.19,288.65,288.19,288.58,2200.0,276.1849,276.6257,276.1849,276.5587,2200.0
2020-10-20 13:50:00,288.38,288.53,287.71,287.87,6032.0,276.367,276.5107,275.7249,275.8782,6032.0
2020-10-20 14:00:00,288.14,288.16,287.38,287.69,2769.0,276.137,276.1562,275.4086,275.7057,2769.0
2020-10-20 14:10:00,287.71,288.53,287.6,288.29,4274.0,275.7249,276.5107,275.6195,276.2807,4274.0
2020-10-20 14:20:00,288.23,288.24,287.78,287.78,1800.0,276.2232,276.2328,275.792,275.792,1800.0
2020-10-20 14:30:00,287.95,288.09,287.29,287.35,2896.0,275.9549,276.0891,275.3224,275.3799,2896.0
2020-10-20 14:40:00,286.97,287.29,286.91,287.01,1299.0,275.0157,275.3224,274.9582,275.0541,1299.0
2020-10-20 14:50:00,286.74,287.02,286.67,286.95,2000.0,274.7953,275.0636,274.7282,274.9966,2000.0
2020-10-20 15:00:00,286.87,287.11,285.71,285.88,3419.0,274.9199,275.1499,273.8082,273.9711,3419.0
2020-10-20 15:10:00,285.43,285.81,284.6,285.81,9797.0,273.5399,273.904,272.7445,273.904,9797.0
2020-10-20 15:20:00,285.95,286.52,285.58,286.52,4125.0,274.0382,274.5845,273.6836,274.5845,4125.0
2020-10-20 15:30:00,286.44,286.44,285.07,285.5,8611.0,274.5078,274.5078,273.1949,273.607,8611.0
2020-10-20 15:40:00,285.65,286.79,285.62,285.97,10499.0,273.7507,274.8432,273.722,274.0574,10499.0
2020-10-20 15:50:00,285.97,286.0,284.99,285.51,31419.0,274.0574,274.0861,273.1182,273.6165,31419.0
2020-10-21 09:30:00,284.9,285.92,283.0,285.92,11950.0,273.032,274.0095,271.2111,274.0095,11950.0
2020-10-21 09:40:00,285.95,287.26,285.57,286.15,2957.0,274.0382,275.2936,273.674,274.2299,2957.0
2020-10-21 09:50:00,286.08,286.37,285.73,285.83,5201.0,274.1628,274.4407,273.8274,273.9232,5201.0
2020-10-21 10:00:00,285.82,286.35,285.33,286.3,4196.0,273.9136,274.4216,273.444,274.3736,4196.0
2020-10-21 10:10:00,285.91,285.95,285.66,285.69,523.0,273.9999,274.0382,273.7603,273.789,523.0
2020-10-21 10:20:00,285.97,286.0,285.65,285.67,3548.0,274.0574,274.0861,273.7507,273.7699,3548.0
2020-10-21 10:30:00,285.9,285.9,284.77,284.78,4571.0,273.9903,273.9903,272.9074,272.917,4571.0
2020-10-21 10:40:00,285.01,285.6,284.51,284.51,4748.0,273.1374,273.7028,272.6582,272.6582,4748.0
2020-10-21 10:50:00,284.44,284.45,283.88,284.17,3964.0,272.5911,272.6007,272.0544,272.3324,3964.0
2020-10-21 11:00:00,284.29,284.53,283.85,283.86,3337.0,272.4474,272.6774,272.0257,272.0353,3337.0
2020-10-21 11:10:00,283.01,283.01,282.71,282.92,1903.0,271.2207,271.2207,270.9332,271.1344,1903.0
2020-10-21 11:20:00,282.5,282.72,281.89,282.26,6926.0,270.7319,270.9428,270.1473,270.5019,6926.0
2020-10-21 11:30:00,282.23,283.0,282.23,282.71,2400.0,270.4732,271.2111,270.4732,270.9332,2400.0
2020-10-21 11:40:00,282.47,282.56,282.12,282.12,1106.0,270.7032,270.7894,270.3678,270.3678,1106.0
2020-10-21 11:50:00,282.12,282.12,280.68,280.7,5792.0,270.3678,270.3678,268.9877,269.0069,5792.0
2020-10-21 12:00:00,281.06,281.27,280.77,281.21,4741.0,269.3519,269.5532,269.074,269.4957,4741.0
2020-10-21 12:10:00,281.16,281.49,280.45,280.92,2462.0,269.4477,269.764,268.7673,269.2177,2462.0
2020-10-21 12:20:00,280.84,282.34,280.84,281.4,9188.0,269.1411,270.5786,269.1411,269.6778,9188.0
2020-10-21 12:30:00,281.18,281.18,279.88,279.88,4749.0,269.4669,269.4669,268.2211,268.2211,4749.0
2020-10-21 12:40:00,280.17,280.3,279.41,279.44,3193.0,268.499,268.6236,267.7706,267.7994,3193.0
2020-10-21 12:50:00,279.52,279.74,279.16,279.16,1900.0,267.8761,268.0869,267.5311,267.5311,1900.0
2020-10-21 13:00:00,279.4,280.3,279.16,280.0,3476.0,267.7611,268.6236,267.5311,268.3361,3476.0
2020-10-21 13:10:00,280.03,280.2,279.78,280.19,3139.0,268.3648,268.5277,268.1252,268.5182,3139.0
2020-10-21 13:20:00,279.9,280.26,279.84,280.26,1585.0,268.2402,268.5852,268.1827,268.5852,1585.0
2020-10-21 13:30:00,280.35,280.4,279.6,279.62,2797.0,268.6715,268.7194,267.9527,267.9719,2797.0
2020-10-21 13:40:00,279.75,280.2,279.72,280.05,2100.0,268.0965,268.5277,268.0677,268.384,2100.0
2020-10-21 13:50:00,280.22,280.47,279.58,279.58,3500.0,268.5469,268.7865,267.9336,267.9336,3500.0
2020-10-21 14:00:00,279.69,280.0,279.57,279.69,8021.0,268.039,268.3361,267.924,268.039,8021.0
2020-10-21 14:10:00,279.71,280.0,279.42,279.42,1800.0,268.0582,268.3361,267.7802,267.7802,1800.0
2020-10-21 14:20:00,279.4,280.03,279.28,279.82,3443.0,267.7611,268.3648,267.6461,268.1636,3443.0
2020-10-21 14:30:00,279.86,280.08,279.58,279.82,9878.0,268.2019,268.4127,267.9336,268.1636,9878.0
2020-10-21 14:40:00,280.04,280.13,279.68,279.68,6937.0,268.3744,268.4607,268.0294,268.0294,6937.0
2020-10-21 14:50:00,279.81,279.81,279.46,279.47,5465.0,268.154,268.154,267.8186,267.8281,5465.0
2020-10-21 15:00:00,279.42,279.61,278.8,278.99,8703.0,267.7802,267.9623,267.1861,267.3681,8703.0
2020-10-21 15:10:00,278.86,279.0,278.51,278.81,4228.0,267.2436,267.3777,266.9081,267.1956,4228.0
2020-10-21 15:20:00,278.76,279.5,278.73,279.05,8353.0,267.1477,267.8569,267.119,267.4256,8353.0
2020-10-21 15:30:00,279.19,279.33,278.29,278.54,11159.0,267.5598,267.694,266.6973,266.9369,11159.0
2020-10-21 15:40:00,278.44,278.51,277.14,277.19,19669.0,266.8411,266.9081,265.5952,265.6431,19669.0
2020-10-21 15:50:00,277.01,277.98,277.01,277.13,35645.0,265.4706,266.4002,265.4706,265.5856,35645.0
2020-10-22 09:30:00,277.13,278.29,277.13,277.56,11364.0,265.5856,266.6973,265.5856,265.9977,11364.0
2020-10-22 09:40:00,277.52,277.81,276.01,276.1,8380.0,265.9594,266.2373,264.5123,264.5985,8380.0
2020-10-22 09:50:00,276.12,277.0,276.04,276.68,4287.0,264.6177,265.461,264.541,265.1544,4287.0
2020-10-22 10:00:00,276.96,277.22,276.28,276.34,7704.0,265.4227,265.6719,264.771,264.8285,7704.0
2020-10-22 10:10:00,276.34,276.43,275.68,276.01,5317.0,264.8285,264.9148,264.196,264.5123,5317.0
2020-10-22 10:20:00,276.0,276.01,274.35,274.35,10555.0,264.5027,264.5123,262.9214,262.9214,10555.0
2020-10-22 10:30:00,274.57,274.7,273.83,274.07,4445.0,263.1323,263.2569,262.4231,262.6531,4445.0
2020-10-22 10:40:00,273.75,273.94,272.98,273.45,6539.0,262.3464,262.5285,261.6085,262.0589,6539.0
2020-10-22 10:50:00,273.63,275.29,273.31,275.29,13492.0,262.2314,263.8223,261.9248,263.8223,13492.0
2020-10-22 11:00:00,275.31,275.98,274.78,275.16,14148.0,263.8414,264.4835,263.3335,263.6977,14148.0
2020-10-22 11:10:00,275.16,275.89,275.07,275.75,23312.0,263.6977,264.3973,263.6114,264.2631,23312.0
2020-10-22 11:20:00,275.63,276.31,275.63,275.65,13522.0,264.1481,264.7998,264.1481,264.1673,13522.0
2020-10-22 11:30:00,275.64,275.78,275.14,275.31,8242.0,264.1577,264.2919,263.6785,263.8414,8242.0
2020-10-22 11:40:00,275.35,275.49,275.05,275.11,15957.0,263.8798,264.0139,263.5923,263.6498,15957.0
2020-10-22 11:50:00,275.01,275.16,274.01,274.01,7279.0,263.5539,263.6977,262.5956,262.5956,7279.0
2020-10-22 12:00:00,274.2,274.22,273.82,273.99,8222.0,262.7777,262.7968,262.4135,262.5764,8222.0
2020-10-22 12:10:00,274.0,274.15,273.79,273.84,7887.0,262.586,262.7298,262.3848,262.4327,7887.0
2020-10-22 12:20:00,273.73,273.83,273.1,273.5,7360.0,262.3273,262.4231,261.7235,262.1068,7360.0
2020-10-22 12:30:00,273.4,273.73,273.1,273.73,15629.0,262.011,262.3273,261.7235,262.3273,15629.0
2020-10-22 12:40:00,273.79,274.07,273.37,273.5,8792.0,262.3848,262.6531,261.9823,262.1068,8792.0
2020-10-22 12:50:00,273.52,273.8,273.32,273.54,11314.0,262.126,262.3943,261.9343,262.1452,11314.0
2020-10-22 13:00:00,273.53,274.05,273.43,273.9,13418.0,262.1356,262.6339,262.0398,262.4902,13418.0
2020-10-22 13:10:00,273.88,274.26,273.52,273.52,17860.0,262.471,262.8352,262.126,262.126,17860.0
2020-10-22 13:20:00,273.6,273.7,273.37,273.69,10486.0,262.2027,262.2985,261.9823,262.2889,10486.0
2020-10-22 13:30:00,273.72,273.85,273.45,273.69,46982.0,262.3177,262.4423,262.0589,262.2889,46982.0
2020-10-22 13:40:00,273.61,273.9,273.41,273.41,4423.0,262.2123,262.4902,262.0206,262.0206,4423.0
2020-10-22 13:50:00,273.54,273.67,273.03,273.05,6317.0,262.1452,262.2698,261.6564,261.6756,6317.0
2020-10-22 14:00:00,273.07,273.54,273.07,273.16,7717.0,261.6948,262.1452,261.6948,261.781,7717.0
2020-10-22 14:10:00,273.23,274.02,272.98,273.9,6292.0,261.8481,262.6052,261.6085,262.4902,6292.0
2020-10-22 14:20:00,273.9,273.97,273.48,273.54,12058.0,262.4902,262.5573,262.0877,262.1452,12058.0
2020-10-22 14:30:00,273.47,273.59,273.19,273.19,13923.0,262.0781,262.1931,261.8098,261.8098,13923.0
2020-10-22 14:40:00,273.25,273.45,273.03,273.37,3758.0,261.8673,262.0589,261.6564,261.9823,3758.0
2020-10-22 14:50:00,273.47,273.5,272.81,272.89,7605.0,262.0781,262.1068,261.4456,261.5223,7605.0
2020-10-22 15:00:00,272.88,273.0,272.49,272.59,9541.0,261.5127,261.6277,261.1389,261.2347,9541.0
2020-10-22 15:10:00,272.52,272.58,272.21,272.4,12187.0,261.1677,261.2252,260.8706,261.0527,12187.0
2020-10-22 15:20:00,272.4,272.67,272.05,272.18,11410.0,261.0527,261.3114,260.7172,260.8418,11410.0
2020-10-22 15:30:00,272.28,272.38,271.91,272.19,12744.0,260.9377,261.0335,260.5831,260.8514,12744.0
2020-10-22 15:40:00,272.2,272.41,271.2,271.74,25235.0,260.861,261.0622,259.9027,260.4202,25235.0
2020-10-22 15:50:00,271.89,272.86,271.49,272.72,145736.0,260.5639,261.4935,260.1806,261.3593,145736.0
2020-10-23 09:30:00,273.37,274.78,272.3,273.05,18159.0,261.9823,263.3335,260.9568,261.6756,18159.0
2020-10-23 09:40:00,273.02,273.09,272.07,272.07,10409.0,261.6468,261.7139,260.7364,260.7364,10409.0
2020-10-23 09:50:00,271.79,272.88,271.71,272.52,17464.0,260.4681,261.5127,260.3914,261.1677,17464.0
2020-10-23 10:00:00,272.38,273.17,272.33,273.12,10065.0,261.0335,261.7906,260.9856,261.7427,10065.0
2020-10-23 10:10:00,273.02,273.3,272.72,273.03,16951.0,261.6468,261.9152,261.3593,261.6564,16951.0
2020-10-23 10:20:00,273.05,273.33,272.66,272.67,17782.0,261.6756,261.9439,261.3018,261.3114,17782.0
2020-10-23 10:30:00,272.58,272.67,272.06,272.33,8400.0,261.2252,261.3114,260.7268,260.9856,8400.0
2020-10-23 10:40:00,272.37,272.48,271.64,271.65,16127.0,261.0239,261.1293,260.3243,260.3339,16127.0
2020-10-23 10:50:00,271.54,272.75,271.51,272.5,15245.0,260.2285,261.3881,260.1997,261.1485,15245.0
2020-10-23 11:00:00,272.56,272.94,272.23,272.32,13070.0,261.206,261.5702,260.8897,260.976,13070.0
2020-10-23 11:10:00,272.36,272.89,272.18,272.49,17866.0,261.0143,261.5223,260.8418,261.1389,17866.0
2020-10-23 11:20:00,272.6,272.61,271.77,272.31,8336.0,261.2443,261.2539,260.4489,260.9664,8336.0
2020-10-23 11:30:00,272.15,272.28,271.6,271.6,6376.0,260.8131,260.9377,260.286,260.286,6376.0
2020-10-23 11:40:00,271.61,272.36,271.35,271.35,7256.0,260.2956,261.0143,260.0464,260.0464,7256.0
2020-10-23 11:50:00,271.5,271.77,271.29,271.67,4400.0,260.1902,260.4489,259.9889,260.3531,4400.0
2020-10-23 12:00:00,271.84,272.23,271.64,272.06,4362.0,260.516,260.8897,260.3243,260.7268,4362.0
2020-10-23 12:10:00,271.94,272.19,271.56,271.89,7042.0,260.6118,260.8514,260.2477,260.5639,7042.0
2020-10-23 12:20:00,271.9,271.9,271.31,271.32,7284.0,260.5735,260.5735,260.0081,260.0177,7284.0
2020-10-23 12:30:00,271.44,271.44,271.02,271.03,5516.0,260.1327,260.1327,259.7302,259.7397,5516.0
2020-10-23 12:40:00,270.99,271.13,270.56,270.56,3572.0,259.7014,259.8356,259.2893,259.2893,3572.0
2020-10-23 12:50:00,270.71,270.86,270.25,270.25,4510.0,259.4331,259.5768,258.9922,258.9922,4510.0
2020-10-23 13:00:00,270.35,270.8,270.19,270.64,3801.0,259.0881,259.5193,258.9347,259.366,3801.0
2020-10-23 13:10:00,270.64,271.37,270.54,271.24,3882.0,259.366,260.0656,259.2701,259.941,3882.0
2020-10-23 13:20:00,271.25,271.77,271.25,271.55,2659.0,259.9506,260.4489,259.9506,260.2381,2659.0
2020-10-23 13:30:00,271.58,272.22,271.58,271.68,5792.0,260.2668,260.8802,260.2668,260.3627,5792.0
2020-10-23 13:40:00,271.72,272.01,271.68,271.9,9775.0,260.401,260.6789,260.3627,260.5735,9775.0
2020-10-23 13:50:00,271.93,272.2,271.78,271.78,11988.0,260.6022,260.861,260.4585,260.4585,11988.0
2020-10-23 14:00:00,271.79,272.26,271.77,272.15,10673.0,260.4681,260.9185,260.4489,260.8131,10673.0
2020-10-23 14:10:00,272.15,272.15,271.84,271.87,6676.0,260.8131,260.8131,260.516,260.5447,6676.0
2020-10-23 14:20:00,271.79,271.91,271.71,271.84,7833.0,260.4681,260.5831,260.3914,260.516,7833.0
2020-10-23 14:30:00,271.76,271.92,271.42,271.64,7201.0,260.4393,260.5927,260.1135,260.3243,7201.0
2020-10-23 14:40:00,271.58,271.65,271.38,271.47,8412.0,260.2668,260.3339,260.0752,260.1614,8412.0
2020-10-23 14:50:00,271.51,271.8,271.44,271.59,9002.0,260.1997,260.4777,260.1327,260.2764,9002.0
2020-10-23 15:00:00,271.64,271.76,271.23,271.47,8185.0,260.3243,260.4393,259.9314,260.1614,8185.0
2020-10-23 15:10:00,271.41,271.88,271.4,271.64,4528.0,260.1039,260.5543,260.0943,260.3243,4528.0
2020-10-23 15:20:00,271.65,271.84,271.38,271.43,6983.0,260.3339,260.516,260.0752,260.1231,6983.0
2020-10-23 15:30:00,271.36,271.36,270.98,271.04,11256.0,260.056,260.056,259.6918,259.7493,11256.0
2020-10-23 15:40:00,271.0,271.22,270.94,271.0,23485.0,259.711,259.9218,259.6535,259.711,23485.0
2020-10-23 15:50:00,271.15,271.89,270.87,271.84,59760.0,259.8547,260.5639,259.5864,260.516,59760.0
2020-10-26 09:30:00,269.28,270.5,268.68,268.87,10577.0,258.0626,259.2318,257.4876,257.6697,10577.0
2020-10-26 09:40:00,268.98,269.43,268.74,269.39,16281.0,257.7751,258.2064,257.5451,258.1681,16281.0
2020-10-26 09:50:00,269.39,269.84,269.23,269.41,4132.0,258.1681,258.5993,258.0147,258.1872,4132.0
2020-10-26 10:00:00,269.2,270.75,269.2,270.63,11889.0,257.986,259.4714,257.986,259.3564,11889.0
2020-10-26 10:10:00,270.71,270.92,270.08,270.49,3406.0,259.4331,259.6343,258.8293,259.2222,3406.0
2020-10-26 10:20:00,270.41,270.57,269.24,269.54,6144.0,259.1456,259.2989,258.0243,258.3118,6144.0
2020-10-26 10:30:00,269.29,270.09,269.22,269.77,21400.0,258.0722,258.8389,258.0051,258.5322,21400.0
2020-10-26 10:40:00,269.85,269.86,269.0,269.0,9245.0,258.6089,258.6185,257.7943,257.7943,9245.0
2020-10-26 10:50:00,268.96,268.96,268.15,268.37,14293.0,257.756,257.756,256.9797,257.1905,14293.0
2020-10-26 11:00:00,268.18,268.18,267.54,267.99,12215.0,257.0085,257.0085,256.3951,256.8264,12215.0
2020-10-26 11:10:00,268.02,268.17,267.26,267.59,13504.0,256.8551,256.9989,256.1268,256.443,13504.0
2020-10-26 11:20:00,267.56,268.43,267.42,267.94,28015.0,256.4143,257.248,256.2801,256.7785,28015.0
2020-10-26 11:30:00,267.94,268.54,267.72,268.54,18695.0,256.7785,257.3535,256.5676,257.3535,18695.0
2020-10-26 11:40:00,268.38,268.95,267.99,268.95,5963.0,257.2001,257.7464,256.8264,257.7464,5963.0
2020-10-26 11:50:00,268.98,269.69,268.69,269.36,9581.0,257.7751,258.4556,257.4972,258.1393,9581.0
2020-10-26 12:00:00,269.38,269.51,268.87,268.93,6615.0,258.1585,258.2831,257.6697,257.7272,6615.0
2020-10-26 12:10:00,268.95,268.95,268.47,268.75,3969.0,257.7464,257.7464,257.2864,257.5547,3969.0
2020-10-26 12:20:00,268.7,268.9,268.44,268.54,3008.0,257.5068,257.6985,257.2576,257.3535,3008.0
2020-10-26 12:30:00,268.59,268.59,267.57,267.79,7991.0,257.4014,257.4014,256.4239,256.6347,7991.0
2020-10-26 12:40:00,267.65,268.0,267.56,267.9,7057.0,256.5005,256.836,256.4143,256.7401,7057.0
2020-10-26 12:50:00,267.72,268.03,267.67,267.67,5485.0,256.5676,256.8647,256.5197,256.5197,5485.0
2020-10-26 13:00:00,267.88,267.94,267.29,267.56,5076.0,256.721,256.7785,256.1555,256.4143,5076.0
2020-10-26 13:10:00,267.43,267.62,267.17,267.39,6500.0,256.2897,256.4718,256.0405,256.2514,6500.0
2020-10-26 13:20:00,267.5,267.54,266.68,266.76,5771.0,256.3568,256.3951,255.5709,255.6476,5771.0
2020-10-26 13:30:00,266.65,266.88,266.34,266.84,6860.0,255.5422,255.7626,255.2451,255.7243,6860.0
2020-10-26 13:40:00,266.86,266.98,266.6,266.95,5634.0,255.7434,255.8584,255.4943,255.8297,5634.0
2020-10-26 13:50:00,267.04,268.01,267.04,268.0,5671.0,255.9159,256.8455,255.9159,256.836,5671.0
2020-10-26 14:00:00,267.82,269.24,267.82,269.09,8590.0,256.6635,258.0243,256.6635,257.8805,8590.0
2020-10-26 14:10:00,269.12,270.1,268.85,269.71,18805.0,257.9093,258.8485,257.6505,258.4747,18805.0
2020-10-26 14:20:00,269.52,270.0,269.09,269.56,11506.0,258.2926,258.7526,257.8805,258.331,11506.0
2020-10-26 14:30:00,269.75,269.75,268.65,268.86,5789.0,258.5131,258.5131,257.4589,257.6601,5789.0
2020-10-26 14:40:00,268.98,268.99,268.23,268.26,5026.0,257.7751,257.7847,257.0564,257.0851,5026.0
2020-10-26 14:50:00,268.31,268.56,268.23,268.43,6365.0,257.133,257.3726,257.0564,257.248,6365.0
2020-10-26 15:00:00,268.4,268.74,268.13,268.22,4437.0,257.2193,257.5451,256.9605,257.0468,4437.0
2020-10-26 15:10:00,268.32,268.32,267.73,267.87,5640.0,257.1426,257.1426,256.5772,256.7114,5640.0
2020-10-26 15:20:00,268.0,268.51,268.0,268.26,4900.0,256.836,257.3247,256.836,257.0851,4900.0
2020-10-26 15:30:00,268.21,268.84,267.91,268.12,12004.0,257.0372,257.641,256.7497,256.951,12004.0
2020-10-26 15:40:00,268.13,268.36,267.38,267.43,16742.0,256.9605,257.181,256.2418,256.2897,16742.0
2020-10-26 15:50:00,267.38,269.08,267.37,268.77,55881.0,256.2418,257.871,256.2322,257.5739,55881.0
2020-10-27 09:30:00,270.1,272.33,268.2,271.91,15374.0,258.8485,260.9856,257.0276,260.5831,15374.0
2020-10-27 09:40:00,270.99,271.47,270.43,270.75,4313.0,259.7014,260.1614,259.1647,259.4714,4313.0
2020-10-27 09:50:00,270.99,270.99,270.44,270.73,6699.0,259.7014,259.7014,259.1743,259.4522,6699.0
2020-10-27 10:00:00,270.67,270.78,269.93,270.55,2665.0,259.3947,259.5001,258.6856,259.2797,2665.0
2020-10-27 10:10:00,270.66,270.66,268.81,268.81,2618.0,259.3851,259.3851,257.6122,257.6122,2618.0
2020-10-27 10:20:00,268.73,269.2,267.67,267.99,4735.0,257.5355,257.986,256.5197,256.8264,4735.0
2020-10-27 10:30:00,268.01,268.58,268.01,268.41,3379.0,256.8455,257.3918,256.8455,257.2289,3379.0
2020-10-27 10:40:00,268.01,268.51,267.63,268.42,2546.0,256.8455,257.3247,256.4814,257.2385,2546.0
2020-10-27 10:50:00,268.08,268.35,267.6,267.7,2201.0,256.9126,257.1714,256.4526,256.5485,2201.0
2020-10-27 11:00:00,267.71,268.03,267.6,267.66,3010.0,256.558,256.8647,256.4526,256.5101,3010.0
2020-10-27 11:10:00,267.76,268.81,267.76,268.3,5151.0,256.606,257.6122,256.606,257.1235,5151.0
2020-10-27 11:20:00,268.3,268.76,268.13,268.15,2897.0,257.1235,257.5643,256.9605,256.9797,2897.0
2020-10-27 11:30:00,268.26,268.44,267.0,267.79,9105.0,257.0851,257.2576,255.8776,256.6347,9105.0
2020-10-27 11:40:00,267.79,267.92,267.03,267.14,5897.0,256.6347,256.7593,255.9064,256.0118,5897.0
2020-10-27 11:50:00,267.02,267.37,266.79,267.2,5821.0,255.8968,256.2322,255.6764,256.0693,5821.0
2020-10-27 12:00:00,267.46,267.63,267.4,267.59,2614.0,256.3184,256.4814,256.2609,256.443,2614.0
2020-10-27 12:10:00,267.66,268.28,267.59,268.05,5857.0,256.5101,257.1043,256.443,256.8839,5857.0
2020-10-27 12:20:00,268.25,268.63,267.77,267.77,6205.0,257.0755,257.4397,256.6155,256.6155,6205.0
2020-10-27 12:30:00,267.71,267.71,266.55,266.65,8467.0,256.558,256.558,255.4464,255.5422,8467.0
2020-10-27 12:40:00,266.55,266.73,266.25,266.59,6326.0,255.4464,255.6189,255.1589,255.4847,6326.0
2020-10-27 12:50:00,266.57,266.65,265.92,266.33,8436.0,255.4655,255.5422,254.8426,255.2355,8436.0
2020-10-27 13:00:00,266.33,266.45,265.79,265.92,3703.0,255.2355,255.3505,254.718,254.8426,3703.0
2020-10-27 13:10:00,265.94,266.05,265.62,265.67,5051.0,254.8618,254.9672,254.5551,254.603,5051.0
2020-10-27 13:20:00,265.71,267.68,265.62,267.68,5300.0,254.6413,256.5293,254.5551,256.5293,5300.0
2020-10-27 13:30:00,267.49,268.23,267.4,267.52,8775.0,256.3472,257.0564,256.2609,256.3759,8775.0
2020-10-27 13:40:00,267.62,267.62,266.88,266.92,5269.0,256.4718,256.4718,255.7626,255.8009,5269.0
2020-10-27 13:50:00,267.15,267.19,266.44,266.66,6296.0,256.0214,256.0597,255.3409,255.5518,6296.0
2020-10-27 14:00:00,266.88,267.39,266.88,267.26,2927.0,255.7626,256.2514,255.7626,256.1268,2927.0
2020-10-27 14:10:00,267.31,267.31,266.59,266.83,4011.0,256.1747,256.1747,255.4847,255.7147,4011.0
2020-10-27 14:20:00,266.66,267.31,266.55,267.01,4422.0,255.5518,256.1747,255.4464,255.8872,4422.0
2020-10-27 14:30:00,266.94,266.95,266.44,266.46,4273.0,255.8201,255.8297,255.3409,255.3601,4273.0
2020-10-27 14:40:00,266.57,266.7,265.99,266.55,4513.0,255.4655,255.5901,254.9097,255.4464,4513.0
2020-10-27 14:50:00,266.41,266.56,266.15,266.28,3996.0,255.3122,255.4559,255.063,255.1876,3996.0
2020-10-27 15:00:00,266.2,266.27,265.2,265.29,7532.0,255.1109,255.178,254.1526,254.2388,7532.0
2020-10-27 15:10:00,265.36,265.76,265.36,265.48,4600.0,254.3059,254.6893,254.3059,254.4209,4600.0
2020-10-27 15:20:00,265.7,266.51,265.66,266.36,9805.0,254.6318,255.408,254.5934,255.2643,9805.0
2020-10-27 15:30:00,266.62,266.79,266.29,266.33,8409.0,255.5134,255.6764,255.1972,255.2355,8409.0
2020-10-27 15:40:00,266.37,266.53,265.94,266.03,18287.0,255.2739,255.4272,254.8618,254.948,18287.0
2020-10-27 15:50:00,266.0,266.59,265.92,265.95,68464.0,254.9193,255.4847,254.8426,254.8714,68464.0
2020-10-28 09:30:00,261.46,261.46,258.35,260.37,19583.0,250.5684,250.5684,247.5879,249.5238,19583.0
2020-10-28 09:40:00,259.92,260.96,259.74,260.72,8159.0,249.0925,250.0892,248.92,249.8592,8159.0
2020-10-28 09:50:00,260.49,260.49,259.43,259.69,11277.0,249.6388,249.6388,248.623,248.8721,11277.0
2020-10-28 10:00:00,259.96,260.22,259.13,259.75,7788.0,249.1309,249.38,248.3355,248.9296,7788.0
2020-10-28 10:10:00,259.59,259.9,258.38,258.43,15018.0,248.7763,249.0734,247.6167,247.6646,15018.0
2020-10-28 10:20:00,258.36,259.04,258.19,259.04,23053.0,247.5975,248.2492,247.4346,248.2492,23053.0
2020-10-28 10:30:00,258.99,260.51,258.99,259.04,14141.0,248.2013,249.658,248.2013,248.2492,14141.0
2020-10-28 10:40:00,258.99,259.93,258.89,258.89,5728.0,248.2013,249.1021,248.1054,248.1054,5728.0
2020-10-28 10:50:00,258.91,259.38,258.41,259.14,13618.0,248.1246,248.575,247.6454,248.345,13618.0
2020-10-28 11:00:00,259.12,259.5,257.95,259.3,7790.0,248.3259,248.69,247.2046,248.4984,7790.0
2020-10-28 11:10:00,259.17,259.44,258.87,259.07,3367.0,248.3738,248.6325,248.0863,248.278,3367.0
2020-10-28 11:20:00,259.07,259.26,258.22,258.73,6894.0,248.278,248.46,247.4634,247.9521,6894.0
2020-10-28 11:30:00,258.46,259.53,258.12,259.53,7176.0,247.6934,248.7188,247.3675,248.7188,7176.0
2020-10-28 11:40:00,259.4,260.36,259.25,260.03,4112.0,248.5942,249.5142,248.4505,249.198,4112.0
2020-10-28 11:50:00,260.0,261.16,259.83,260.72,9072.0,249.1692,250.2809,249.0063,249.8592,9072.0
2020-10-28 12:00:00,260.84,261.58,260.68,261.22,6226.0,249.9742,250.6834,249.8209,250.3384,6226.0
2020-10-28 12:10:00,261.35,261.82,261.01,261.28,4234.0,250.463,250.9134,250.1371,250.3959,4234.0
2020-10-28 12:20:00,261.31,261.47,260.4,260.4,4605.0,250.4246,250.578,249.5525,249.5525,4605.0
2020-10-28 12:30:00,260.38,260.98,260.19,260.2,7454.0,249.5334,250.1084,249.3513,249.3609,7454.0
2020-10-28 12:40:00,260.07,260.07,259.16,259.16,3802.0,249.2363,249.2363,248.3642,248.3642,3802.0
2020-10-28 12:50:00,259.16,260.28,259.16,259.75,7723.0,248.3642,249.4375,248.3642,248.9296,7723.0
2020-10-28 13:00:00,259.61,259.71,258.79,258.79,5713.0,248.7955,248.8913,248.0096,248.0096,5713.0
2020-10-28 13:10:00,258.78,259.29,258.44,259.28,7573.0,248.0,248.4888,247.6742,248.4792,7573.0
2020-10-28 13:20:00,259.24,259.5,258.64,259.5,5667.0,248.4409,248.69,247.8659,248.69,5667.0
2020-10-28 13:30:00,259.51,260.17,259.08,259.7,4199.0,248.6996,249.3321,248.2875,248.8817,4199.0
2020-10-28 13:40:00,259.5,259.77,259.18,259.59,4460.0,248.69,248.9488,248.3834,248.7763,4460.0
2020-10-28 13:50:00,259.56,259.75,259.37,259.66,5580.0,248.7475,248.9296,248.5655,248.8434,5580.0
2020-10-28 14:00:00,259.71,259.71,259.15,259.36,5475.0,248.8913,248.8913,248.3546,248.5559,5475.0
2020-10-28 14:10:00,259.4,259.4,258.55,258.97,5945.0,248.5942,248.5942,247.7796,248.1821,5945.0
2020-10-28 14:20:00,259.22,260.96,259.21,260.96,5083.0,248.4217,250.0892,248.4121,250.0892,5083.0
2020-10-28 14:30:00,260.78,260.78,260.04,260.18,5218.0,249.9167,249.9167,249.2075,249.3417,5218.0
2020-10-28 14:40:00,260.38,261.22,260.38,260.97,3133.0,249.5334,250.3384,249.5334,250.0988,3133.0
2020-10-28 14:50:00,260.96,261.92,260.13,261.5,7768.0,250.0892,251.0092,249.2938,250.6067,7768.0
2020-10-28 15:00:00,261.65,261.96,260.94,261.41,10429.0,250.7505,251.0476,250.0701,250.5205,10429.0
2020-10-28 15:10:00,261.41,261.65,261.06,261.27,6994.0,250.5205,250.7505,250.1851,250.3863,6994.0
2020-10-28 15:20:00,261.28,263.71,261.12,262.95,10411.0,250.3959,252.7247,250.2426,251.9963,10411.0
2020-10-28 15:30:00,263.25,263.69,262.62,262.75,17509.0,252.2838,252.7055,251.6801,251.8047,17509.0
2020-10-28 15:40:00,262.61,263.22,262.21,262.63,36252.0,251.6705,252.2551,251.2871,251.6897,36252.0
2020-10-28 15:50:00,262.63,263.06,261.5,262.06,112584.0,251.6897,252.1017,250.6067,251.1434,112584.0
2020-10-29 09:30:00,261.22,266.0,256.69,257.88,23990.0,250.3384,254.9193,245.9971,247.1375,23990.0
2020-10-29 09:40:00,257.88,258.48,253.17,257.81,50254.0,247.1375,247.7125,242.6237,247.0704,50254.0
2020-10-29 09:50:00,257.7,260.55,256.43,259.92,33768.0,246.965,249.6963,245.7479,249.0925,33768.0
2020-10-29 10:00:00,259.92,262.63,259.05,261.63,87169.0,249.0925,251.6897,248.2588,250.7313,87169.0
2020-10-29 10:10:00,261.3,261.74,260.0,261.61,16193.0,250.4151,250.8367,249.1692,250.7121,16193.0
2020-10-29 10:20:00,261.59,262.03,260.91,261.0,48435.0,250.693,251.1146,250.0413,250.1276,48435.0
2020-10-29 10:30:00,261.73,262.42,259.86,260.13,5265.0,250.8271,251.4884,249.035,249.2938,5265.0
2020-10-29 10:40:00,260.43,260.62,259.71,259.93,19608.0,249.5813,249.7634,248.8913,249.1021,19608.0
2020-10-29 10:50:00,260.1,261.44,259.85,261.39,19325.0,249.265,250.5492,249.0255,250.5013,19325.0
2020-10-29 11:00:00,261.18,261.18,259.63,260.35,6462.0,250.3001,250.3001,248.8146,249.5046,6462.0
2020-10-29 11:10:00,260.27,260.77,259.89,260.52,9519.0,249.428,249.9071,249.0638,249.6675,9519.0
2020-10-29 11:20:00,260.37,260.71,259.68,259.79,19046.0,249.5238,249.8496,248.8625,248.968,19046.0
2020-10-29 11:30:00,259.79,260.07,259.49,259.93,10803.0,248.968,249.2363,248.6805,249.1021,10803.0
2020-10-29 11:40:00,260.21,260.41,259.34,260.35,9499.0,249.3705,249.5621,248.5367,249.5046,9499.0
2020-10-29 11:50:00,260.37,260.71,259.72,260.54,44385.0,249.5238,249.8496,248.9009,249.6867,44385.0
2020-10-29 12:00:00,260.87,261.56,260.5,260.5,3600.0,250.003,250.6642,249.6484,249.6484,3600.0
2020-10-29 12:10:00,260.56,261.49,260.51,261.3,5188.0,249.7059,250.5971,249.658,250.4151,5188.0
2020-10-29 12:20:00,261.32,261.32,260.67,260.93,4194.0,250.4342,250.4342,249.8113,250.0605,4194.0
2020-10-29 12:30:00,260.85,261.69,260.76,261.39,5955.0,249.9838,250.7888,249.8976,250.5013,5955.0
2020-10-29 12:40:00,261.28,261.51,260.82,260.82,3650.0,250.3959,250.6163,249.9551,249.9551,3650.0
2020-10-29 12:50:00,260.82,261.09,260.41,260.58,3400.0,249.9551,250.2138,249.5621,249.725,3400.0
2020-10-29 13:00:00,260.43,260.53,259.72,259.99,5329.0,249.5813,249.6771,248.9009,249.1596,5329.0
2020-10-29 13:10:00,259.99,260.4,259.99,260.21,5472.0,249.1596,249.5525,249.1596,249.3705,5472.0
2020-10-29 13:20:00,260.4,261.67,260.32,261.52,9221.0,249.5525,250.7696,249.4759,250.6259,9221.0
2020-10-29 13:30:00,261.6,261.9,261.4,261.4,7698.0,250.7026,250.9901,250.5109,250.5109,7698.0
2020-10-29 13:40:00,261.42,262.19,261.41,261.99,7082.0,250.5301,251.268,250.5205,251.0763,7082.0
2020-10-29 13:50:00,261.74,263.6,261.74,263.51,16749.0,250.8367,252.6192,250.8367,252.533,16749.0
2020-10-29 14:00:00,263.74,264.66,263.71,263.92,16523.0,252.7534,253.6351,252.7247,252.9259,16523.0
2020-10-29 14:10:00,263.82,264.47,263.09,264.22,12272.0,252.8301,253.453,252.1305,253.2134,12272.0
2020-10-29 14:20:00,264.24,264.47,263.26,263.88,13106.0,253.2326,253.453,252.2934,252.8876,13106.0
2020-10-29 14:30:00,263.79,264.59,263.49,263.64,47871.0,252.8013,253.568,252.5138,252.6576,47871.0
2020-10-29 14:40:00,263.62,263.77,263.12,263.55,42113.0,252.6384,252.7822,252.1592,252.5713,42113.0
2020-10-29 14:50:00,263.59,263.98,263.39,263.66,20544.0,252.6097,252.9834,252.418,252.6767,20544.0
2020-10-29 15:00:00,263.68,264.27,263.1,263.23,18762.0,252.6959,253.2613,252.1401,252.2647,18762.0
2020-10-29 15:10:00,263.33,263.37,262.06,263.18,24065.0,252.3605,252.3988,251.1434,252.2167,24065.0
2020-10-29 15:20:00,263.18,264.96,263.1,264.06,34624.0,252.2167,253.9226,252.1401,253.0601,34624.0
2020-10-29 15:30:00,263.86,264.5,263.28,264.36,27916.0,252.8684,253.4818,252.3126,253.3476,27916.0
2020-10-29 15:40:00,264.26,264.48,263.2,264.17,26012.0,253.2518,253.4626,252.2359,253.1655,26012.0
2020-10-29 15:50:00,264.16,264.39,262.71,263.3,70663.0,253.1559,253.3763,251.7663,252.3317,70663.0
2020-10-30 09:30:00,261.26,266.87,261.26,266.87,35092.0,250.3767,255.753,250.3767,255.753,35092.0
2020-10-30 09:40:00,266.3,268.34,265.25,267.48,39981.0,255.2068,257.1618,254.2005,256.3376,39981.0
2020-10-30 09:50:00,266.98,267.34,265.81,266.39,18006.0,255.8584,256.2034,254.7372,255.293,18006.0
2020-10-30 10:00:00,266.66,266.95,265.78,265.82,6059.0,255.5518,255.8297,254.7084,254.7468,6059.0
2020-10-30 10:10:00,265.83,266.68,265.82,266.68,18052.0,254.7563,255.5709,254.7468,255.5709,18052.0
2020-10-30 10:20:00,266.51,266.62,265.0,265.29,19413.0,255.408,255.5134,253.9609,254.2388,19413.0
2020-10-30 10:30:00,265.28,265.59,264.6,265.0,27059.0,254.2293,254.5263,253.5776,253.9609,27059.0
2020-10-30 10:40:00,265.0,265.14,263.31,263.32,15447.0,253.9609,254.0951,252.3413,252.3509,15447.0
2020-10-30 10:50:00,263.2,264.47,263.07,263.72,18964.0,252.2359,253.453,252.1113,252.7342,18964.0
2020-10-30 11:00:00,263.72,265.36,263.0,263.34,9310.0,252.7342,254.3059,252.0442,252.3701,9310.0
2020-10-30 11:10:00,263.08,265.22,263.08,264.23,15163.0,252.1209,254.1718,252.1209,253.223,15163.0
2020-10-30 11:20:00,264.39,265.26,264.05,264.41,12726.0,253.3763,254.2101,253.0505,253.3955,12726.0
2020-10-30 11:30:00,264.42,265.46,264.0,265.21,16352.0,253.4051,254.4018,253.0026,254.1622,16352.0
2020-10-30 11:40:00,265.21,265.21,264.0,265.03,20444.0,254.1622,254.1622,253.0026,253.9897,20444.0
2020-10-30 11:50:00,265.0,265.41,264.62,265.4,11123.0,253.9609,254.3538,253.5968,254.3443,11123.0
2020-10-30 12:00:00,265.18,265.73,265.13,265.29,9860.0,254.1334,254.6605,254.0855,254.2388,9860.0
2020-10-30 12:10:00,265.15,267.25,265.03,267.25,9886.0,254.1047,256.1172,253.9897,256.1172,9886.0
2020-10-30 12:20:00,267.26,267.35,267.0,267.04,7144.0,256.1268,256.213,255.8776,255.9159,7144.0
2020-10-30 12:30:00,266.86,266.98,266.0,266.04,7436.0,255.7434,255.8584,254.9193,254.9576,7436.0
2020-10-30 12:40:00,266.16,266.3,265.6,266.3,4266.0,255.0726,255.2068,254.5359,255.2068,4266.0
2020-10-30 12:50:00,266.15,266.15,265.0,265.07,7926.0,255.063,255.063,253.9609,254.028,7926.0
2020-10-30 13:00:00,265.0,265.27,264.64,265.0,12407.0,253.9609,254.2197,253.6159,253.9609,12407.0
2020-10-30 13:10:00,264.89,264.89,263.5,263.73,6570.0,253.8555,253.8555,252.5234,252.7438,6570.0
2020-10-30 13:20:00,263.56,263.69,262.66,263.03,5200.0,252.5809,252.7055,251.7184,252.073,5200.0
2020-10-30 13:30:00,262.95,262.97,261.67,261.87,3271.0,251.9963,252.0155,250.7696,250.9613,3271.0
2020-10-30 13:40:00,261.91,262.66,261.53,262.66,5200.0,250.9996,251.7184,250.6355,251.7184,5200.0
2020-10-30 13:50:00,262.14,262.24,261.32,261.94,8834.0,251.2201,251.3159,250.4342,251.0284,8834.0
2020-10-30 14:00:00,261.88,262.3,261.28,261.63,8161.0,250.9709,251.3734,250.3959,250.7313,8161.0
2020-10-30 14:10:00,261.76,262.29,260.86,262.29,10324.0,250.8559,251.3638,249.9934,251.3638,10324.0
2020-10-30 14:20:00,261.94,261.94,260.5,260.91,30079.0,251.0284,251.0284,249.6484,250.0413,30079.0
2020-10-30 14:30:00,260.83,261.28,260.28,260.72,8081.0,249.9646,250.3959,249.4375,249.8592,8081.0
2020-10-30 14:40:00,260.5,260.74,259.57,260.61,38990.0,249.6484,249.8784,248.7571,249.7538,38990.0
2020-10-30 14:50:00,260.61,261.16,260.12,260.55,11034.0,249.7538,250.2809,249.2842,249.6963,11034.0
2020-10-30 15:00:00,260.53,261.06,260.27,260.77,19879.0,249.6771,250.1851,249.428,249.9071,19879.0
2020-10-30 15:10:00,260.55,261.31,260.24,260.67,19812.0,249.6963,250.4246,249.3992,249.8113,19812.0
2020-10-30 15:20:00,260.8,261.34,260.41,260.42,20710.0,249.9359,250.4534,249.5621,249.5717,20710.0
2020-10-30 15:30:00,260.42,260.52,259.45,260.09,20953.0,249.5717,249.6675,248.6421,249.2555,20953.0
2020-10-30 15:40:00,260.19,261.23,259.91,260.72,23968.0,249.3513,250.348,249.083,249.8592,23968.0
2020-10-30 15:50:00,260.98,263.19,260.32,263.19,94227.0,250.1084,252.2263,249.4759,252.2263,94227.0
2020-11-02 09:30:00,266.55,268.82,266.51,267.81,22615.0,255.4464,257.6218,255.408,256.6539,22615.0
2020-11-02 09:40:00,267.38,268.38,265.87,268.38,5067.0,256.2418,257.2001,254.7947,257.2001,5067.0
2020-11-02 09:50:00,268.05,270.63,267.84,270.63,6313.0,256.8839,259.3564,256.6826,259.3564,6313.0
2020-11-02 10:00:00,270.79,271.75,270.31,270.31,19960.0,259.5097,260.4297,259.0497,259.0497,19960.0
2020-11-02 10:10:00,270.35,272.41,270.34,272.4,16781.0,259.0881,261.0622,259.0785,261.0527,16781.0
2020-11-02 10:20:00,272.68,273.49,272.02,272.05,42851.0,261.321,262.0973,260.6885,260.7172,42851.0
2020-11-02 10:30:00,271.82,271.82,269.45,269.67,5244.0,260.4968,260.4968,258.2256,258.4364,5244.0
2020-11-02 10:40:00,269.62,269.62,267.77,267.81,5088.0,258.3885,258.3885,256.6155,256.6539,5088.0
2020-11-02 10:50:00,268.06,268.28,267.32,267.33,7200.0,256.8935,257.1043,256.1843,256.1939,7200.0
2020-11-02 11:00:00,267.49,267.94,267.32,267.68,4106.0,256.3472,256.7785,256.1843,256.5293,4106.0
2020-11-02 11:10:00,267.73,267.73,266.37,266.37,6976.0,256.5772,256.5772,255.2739,255.2739,6976.0
2020-11-02 11:20:00,266.41,266.43,265.46,266.28,11485.0,255.3122,255.3314,254.4018,255.1876,11485.0
2020-11-02 11:30:00,266.01,266.23,265.09,265.21,7835.0,254.9289,255.1397,254.0472,254.1622,7835.0
2020-11-02 11:40:00,265.23,266.59,265.23,266.03,7801.0,254.1813,255.4847,254.1813,254.948,7801.0
2020-11-02 11:50:00,265.89,266.18,265.89,266.07,4839.0,254.8139,255.0918,254.8139,254.9864,4839.0
2020-11-02 12:00:00,265.95,266.03,265.63,265.63,5913.0,254.8714,254.948,254.5647,254.5647,5913.0
2020-11-02 12:10:00,265.73,265.75,265.25,265.29,4364.0,254.6605,254.6797,254.2005,254.2388,4364.0
2020-11-02 12:20:00,265.31,266.91,265.25,266.91,17437.0,254.258,255.7914,254.2005,255.7914,17437.0
2020-11-02 12:30:00,267.08,267.08,265.93,265.93,9886.0,255.9543,255.9543,254.8522,254.8522,9886.0
2020-11-02 12:40:00,266.01,266.04,265.15,265.15,7707.0,254.9289,254.9576,254.1047,254.1047,7707.0
2020-11-02 12:50:00,265.04,265.84,265.04,265.4,8005.0,253.9993,254.7659,253.9993,254.3443,8005.0
2020-11-02 13:00:00,265.6,265.8,264.66,264.93,12045.0,254.5359,254.7276,253.6351,253.8938,12045.0
2020-11-02 13:10:00,264.78,264.87,264.2,264.27,9801.0,253.7501,253.8363,253.1943,253.2613,9801.0
2020-11-02 13:20:00,264.3,264.65,263.8,264.53,12794.0,253.2901,253.6255,252.8109,253.5105,12794.0
2020-11-02 13:30:00,264.47,264.92,264.27,264.37,7633.0,253.453,253.8843,253.2613,253.3572,7633.0
2020-11-02 13:40:00,264.44,265.06,264.35,264.53,7707.0,253.4243,254.0184,253.338,253.5105,7707.0
2020-11-02 13:50:00,264.53,264.53,263.67,263.75,7537.0,253.5105,253.5105,252.6863,252.763,7537.0
2020-11-02 14:00:00,263.62,264.39,263.62,264.39,6567.0,252.6384,253.3763,252.6384,253.3763,6567.0
2020-11-02 14:10:00,264.21,264.6,263.74,263.99,7629.0,253.2038,253.5776,252.7534,252.993,7629.0
2020-11-02 14:20:00,263.9,265.53,263.9,265.53,8500.0,252.9067,254.4688,252.9067,254.4688,8500.0
2020-11-02 14:30:00,265.64,266.12,265.43,265.91,9028.0,254.5743,255.0343,254.373,254.833,9028.0
2020-11-02 14:40:00,265.74,266.28,265.4,265.87,11984.0,254.6701,255.1876,254.3443,254.7947,11984.0
2020-11-02 14:50:00,265.98,266.15,264.89,265.69,21607.0,254.9001,255.063,253.8555,254.6222,21607.0
2020-11-02 15:00:00,265.51,266.09,264.81,265.06,12910.0,254.4497,255.0055,253.7788,254.0184,12910.0
2020-11-02 15:10:00,265.17,265.7,264.65,265.43,12261.0,254.1238,254.6318,253.6255,254.373,12261.0
2020-11-02 15:20:00,265.47,265.81,264.63,264.76,13871.0,254.4113,254.7372,253.6063,253.7309,13871.0
2020-11-02 15:30:00,264.76,265.3,263.87,264.41,15768.0,253.7309,254.2484,252.878,253.3955,15768.0
2020-11-02 15:40:00,264.51,264.73,264.0,264.66,18032.0,253.4913,253.7022,253.0026,253.6351,18032.0
2020-11-02 15:50:00,264.55,265.94,264.08,265.82,100266.0,253.5297,254.8618,253.0792,254.7468,100266.0
2020-11-03 09:30:00,269.38,269.88,268.44,269.52,13162.0,258.1585,258.6376,257.2576,258.2926,13162.0
2020-11-03 09:40:00,269.17,270.67,269.07,270.46,6243.0,257.9572,259.3947,257.8614,259.1935,6243.0
2020-11-03 09:50:00,270.39,271.41,270.39,270.81,5550.0,259.1264,260.1039,259.1264,259.5289,5550.0
2020-11-03 10:00:00,270.47,271.2,269.71,271.2,10911.0,259.2031,259.9027,258.4747,259.9027,10911.0
2020-11-03 10:10:00,270.83,272.38,270.21,272.37,6600.0,259.5481,261.0335,258.9539,261.0239,6600.0
2020-11-03 10:20:00,272.88,273.32,272.41,272.47,11954.0,261.5127,261.9343,261.0622,261.1197,11954.0
2020-11-03 10:30:00,272.49,272.51,271.64,272.31,5410.0,261.1389,261.1581,260.3243,260.9664,5410.0
2020-11-03 10:40:00,272.43,273.41,272.31,273.17,7710.0,261.0814,262.0206,260.9664,261.7906,7710.0
2020-11-03 10:50:00,273.3,273.43,272.66,273.05,7472.0,261.9152,262.0398,261.3018,261.6756,7472.0
2020-11-03 11:00:00,273.17,273.56,272.24,272.33,5326.0,261.7906,262.1643,260.8993,260.9856,5326.0
2020-11-03 11:10:00,272.38,272.87,272.2,272.69,7387.0,261.0335,261.5031,260.861,261.3306,7387.0
2020-11-03 11:20:00,272.54,273.1,272.39,272.39,7625.0,261.1868,261.7235,261.0431,261.0431,7625.0
2020-11-03 11:30:00,272.46,272.82,272.09,272.43,6424.0,261.1102,261.4552,260.7556,261.0814,6424.0
2020-11-03 11:40:00,272.41,272.6,271.78,271.89,5093.0,261.0622,261.2443,260.4585,260.5639,5093.0
2020-11-03 11:50:00,271.98,272.05,271.17,271.52,4400.0,260.6502,260.7172,259.8739,260.2093,4400.0
2020-11-03 12:00:00,271.63,271.63,271.17,271.52,3816.0,260.3147,260.3147,259.8739,260.2093,3816.0
2020-11-03 12:10:00,271.45,271.5,270.89,270.89,4607.0,260.1422,260.1902,259.6056,259.6056,4607.0
2020-11-03 12:20:00,270.99,271.77,270.95,271.32,2325.0,259.7014,260.4489,259.6631,260.0177,2325.0
2020-11-03 12:30:00,271.3,272.19,271.3,272.0,4309.0,259.9985,260.8514,259.9985,260.6693,4309.0
2020-11-03 12:40:00,271.96,272.07,271.56,272.07,4206.0,260.631,260.7364,260.2477,260.7364,4206.0
2020-11-03 12:50:00,272.17,272.44,272.07,272.35,6250.0,260.8322,261.091,260.7364,261.0047,6250.0
2020-11-03 13:00:00,272.35,272.94,272.35,272.71,4741.0,261.0047,261.5702,261.0047,261.3498,4741.0
2020-11-03 13:10:00,272.69,272.78,272.0,272.12,5682.0,261.3306,261.4168,260.6693,260.7843,5682.0
2020-11-03 13:20:00,272.12,272.14,271.32,271.33,4512.0,260.7843,260.8035,260.0177,260.0272,4512.0
2020-11-03 13:30:00,271.47,271.89,271.46,271.58,4301.0,260.1614,260.5639,260.1518,260.2668,4301.0
2020-11-03 13:40:00,271.36,271.62,270.59,270.59,6735.0,260.056,260.3052,259.3181,259.3181,6735.0
2020-11-03 13:50:00,270.92,270.92,269.89,270.05,5006.0,259.6343,259.6343,258.6472,258.8006,5006.0
2020-11-03 14:00:00,269.91,270.64,269.91,270.18,7819.0,258.6664,259.366,258.6664,258.9251,7819.0
2020-11-03 14:10:00,270.33,270.89,270.23,270.63,10012.0,259.0689,259.6056,258.9731,259.3564,10012.0
2020-11-03 14:20:00,270.8,270.83,269.77,270.06,5012.0,259.5193,259.5481,258.5322,258.8101,5012.0
2020-11-03 14:30:00,270.09,270.98,269.92,270.73,11510.0,258.8389,259.6918,258.676,259.4522,11510.0
2020-11-03 14:40:00,270.72,271.17,270.45,270.73,7400.0,259.4426,259.8739,259.1839,259.4522,7400.0
2020-11-03 14:50:00,270.72,270.74,269.88,270.06,10039.0,259.4426,259.4618,258.6376,258.8101,10039.0
2020-11-03 15:00:00,269.95,270.04,268.98,269.16,8858.0,258.7047,258.791,257.7751,257.9476,8858.0
2020-11-03 15:10:00,269.3,269.64,269.24,269.39,9400.0,258.0818,258.4076,258.0243,258.1681,9400.0
2020-11-03 15:20:00,269.44,269.84,268.99,269.38,11771.0,258.216,258.5993,257.7847,258.1585,11771.0
2020-11-03 15:30:00,269.5,270.51,269.31,270.28,17174.0,258.2735,259.2414,258.0914,259.021,17174.0
2020-11-03 15:40:00,270.09,270.83,269.75,270.4,29116.0,258.8389,259.5481,258.5131,259.136,29116.0
2020-11-03 15:50:00,270.4,270.72,268.79,269.36,83098.0,259.136,259.4426,257.593,258.1393,83098.0
2020-11-04 09:30:00,272.63,278.22,272.63,278.22,35359.0,261.2731,266.6302,261.2731,266.6302,35359.0
2020-11-04 09:40:00,278.2,279.7,277.88,279.09,33109.0,266.6111,268.0486,266.3044,267.464,33109.0
2020-11-04 09:50:00,279.03,280.82,278.46,280.25,31964.0,267.4065,269.1219,266.8602,268.5757,31964.0
2020-11-04 10:00:00,280.01,283.02,279.95,282.73,16331.0,268.3457,271.2303,268.2882,270.9523,16331.0
2020-11-04 10:10:00,282.83,284.2,282.62,283.79,13601.0,271.0482,272.3611,270.8469,271.9682,13601.0
2020-11-04 10:20:00,284.1,285.43,283.76,284.02,10431.0,272.2653,273.5399,271.9394,272.1886,10431.0
2020-11-04 10:30:00,283.81,284.27,282.67,283.35,9504.0,271.9874,272.4282,270.8948,271.5465,9504.0
2020-11-04 10:40:00,283.06,283.56,282.63,283.07,7280.0,271.2686,271.7478,270.8565,271.2782,7280.0
2020-11-04 10:50:00,283.32,283.47,282.41,283.15,14176.0,271.5178,271.6615,270.6457,271.3549,14176.0
2020-11-04 11:00:00,283.47,283.7,282.86,283.16,2160.0,271.6615,271.8819,271.0769,271.3644,2160.0
2020-11-04 11:10:00,282.81,283.77,282.81,283.77,3773.0,271.029,271.949,271.029,271.949,3773.0
2020-11-04 11:20:00,283.48,285.2,283.47,285.06,4998.0,271.6711,273.3195,271.6615,273.1853,4998.0
2020-11-04 11:30:00,285.1,285.4,283.93,284.09,7057.0,273.2236,273.5111,272.1024,272.2557,7057.0
2020-11-04 11:40:00,284.31,285.8,283.61,285.8,14344.0,272.4665,273.8945,271.7957,273.8945,14344.0
2020-11-04 11:50:00,285.68,286.0,284.94,285.94,7797.0,273.7795,274.0861,273.0703,274.0286,7797.0
2020-11-04 12:00:00,285.72,286.23,285.1,285.63,8829.0,273.8178,274.3065,273.2236,273.7315,8829.0
2020-11-04 12:10:00,285.81,287.11,285.81,287.0,7925.0,273.904,275.1499,273.904,275.0445,7925.0
2020-11-04 12:20:00,286.74,288.08,286.73,287.1,8046.0,274.7953,276.0795,274.7857,275.1403,8046.0
2020-11-04 12:30:00,287.45,287.87,287.29,287.49,4677.0,275.4757,275.8782,275.3224,275.5141,4677.0
2020-11-04 12:40:00,288.01,288.27,287.47,287.86,2857.0,276.0124,276.2616,275.4949,275.8686,2857.0
2020-11-04 12:50:00,287.77,287.78,286.36,286.71,11887.0,275.7824,275.792,274.4311,274.7666,11887.0
2020-11-04 13:00:00,286.81,287.22,286.35,287.19,3237.0,274.8624,275.2553,274.4216,275.2266,3237.0
2020-11-04 13:10:00,287.46,287.54,286.94,287.22,9105.0,275.4853,275.562,274.987,275.2553,9105.0
2020-11-04 13:20:00,287.04,287.51,286.92,287.29,7940.0,275.0828,275.5332,274.9678,275.3224,7940.0
2020-11-04 13:30:00,287.3,288.01,287.14,287.73,6811.0,275.332,276.0124,275.1786,275.7441,6811.0
2020-11-04 13:40:00,287.84,287.91,286.67,287.28,8290.0,275.8495,275.9166,274.7282,275.3128,8290.0
2020-11-04 13:50:00,287.2,287.79,287.0,287.32,36619.0,275.2361,275.8016,275.0445,275.3511,36619.0
2020-11-04 14:00:00,287.24,288.39,287.23,287.76,5341.0,275.2745,276.3766,275.2649,275.7728,5341.0
2020-11-04 14:10:00,287.86,288.14,286.96,287.18,7525.0,275.8686,276.137,275.0061,275.217,7525.0
2020-11-04 14:20:00,287.19,287.58,287.04,287.06,3994.0,275.2266,275.6003,275.0828,275.102,3994.0
2020-11-04 14:30:00,287.29,287.35,286.82,287.11,7254.0,275.3224,275.3799,274.872,275.1499,7254.0
2020-11-04 14:40:00,287.11,287.34,286.74,287.27,5550.0,275.1499,275.3703,274.7953,275.3032,5550.0
2020-11-04 14:50:00,287.46,287.86,287.36,287.58,3079.0,275.4853,275.8686,275.3895,275.6003,3079.0
2020-11-04 15:00:00,287.65,288.02,286.53,286.99,7951.0,275.6674,276.022,274.5941,275.0349,7951.0
2020-11-04 15:10:00,286.8,287.41,286.61,286.75,5923.0,274.8528,275.4374,274.6707,274.8049,5923.0
2020-11-04 15:20:00,286.68,287.34,286.61,286.93,9704.0,274.7378,275.3703,274.6707,274.9774,9704.0
2020-11-04 15:30:00,286.98,287.69,286.7,286.7,10269.0,275.0253,275.7057,274.757,274.757,10269.0
2020-11-04 15:40:00,286.87,287.1,286.12,286.44,23338.0,274.9199,275.1403,274.2011,274.5078,23338.0
2020-11-04 15:50:00,286.72,287.38,285.59,285.62,104893.0,274.7761,275.4086,273.6932,273.722,104893.0
2020-11-05 09:30:00,290.44,291.5,288.15,288.5,17279.0,278.3412,279.357,276.1466,276.482,17279.0
2020-11-05 09:40:00,288.43,290.14,287.45,289.85,10063.0,276.4149,278.0537,275.4757,277.7758,10063.0
2020-11-05 09:50:00,289.94,291.06,289.94,290.44,6682.0,277.862,278.9353,277.862,278.3412,6682.0
2020-11-05 10:00:00,290.49,292.48,290.39,291.94,10801.0,278.3891,280.2962,278.2933,279.7787,10801.0
2020-11-05 10:10:00,292.12,292.72,291.88,292.48,10360.0,279.9512,280.5262,279.7212,280.2962,10360.0
2020-11-05 10:20:00,292.35,292.65,291.59,291.95,13146.0,280.1716,280.4591,279.4433,279.7883,13146.0
2020-11-05 10:30:00,291.81,292.56,291.57,292.27,10573.0,279.6541,280.3729,279.4241,280.0949,10573.0
2020-11-05 10:40:00,292.06,293.02,291.83,292.94,12687.0,279.8937,280.8137,279.6733,280.737,12687.0
2020-11-05 10:50:00,292.93,293.74,292.86,293.02,10750.0,280.7274,281.5037,280.6604,280.8137,10750.0
2020-11-05 11:00:00,293.13,293.39,291.74,291.77,11803.0,280.9191,281.1683,279.587,279.6158,11803.0
2020-11-05 11:10:00,291.74,292.1,291.18,291.91,9980.0,279.587,279.932,279.0503,279.7499,9980.0
2020-11-05 11:20:00,291.64,292.35,291.38,291.41,13518.0,279.4912,280.1716,279.242,279.2708,13518.0
2020-11-05 11:30:00,291.46,291.67,290.42,290.49,7441.0,279.3187,279.5199,278.322,278.3891,7441.0
2020-11-05 11:40:00,290.59,290.75,290.28,290.63,6105.0,278.4849,278.6383,278.1878,278.5233,6105.0
2020-11-05 11:50:00,290.72,291.52,290.62,291.45,9653.0,278.6095,279.3762,278.5137,279.3091,9653.0
2020-11-05 12:00:00,291.53,291.58,290.42,290.83,12123.0,279.3858,279.4337,278.322,278.7149,12123.0
2020-11-05 12:10:00,290.98,291.06,289.64,289.71,5174.0,278.8587,278.9353,277.5745,277.6416,5174.0
2020-11-05 12:20:00,289.49,289.51,288.9,289.51,3800.0,277.4307,277.4499,276.8653,277.4499,3800.0
2020-11-05 12:30:00,289.53,289.89,289.52,289.79,3638.0,277.4691,277.8141,277.4595,277.7183,3638.0
2020-11-05 12:40:00,289.71,290.12,289.61,289.91,3325.0,277.6416,278.0345,277.5457,277.8333,3325.0
2020-11-05 12:50:00,290.0,290.28,289.89,290.12,1903.0,277.9195,278.1878,277.8141,278.0345,1903.0
2020-11-05 13:00:00,290.22,290.96,290.22,290.69,4119.0,278.1303,278.8395,278.1303,278.5808,4119.0
2020-11-05 13:10:00,290.72,290.98,290.5,290.55,3236.0,278.6095,278.8587,278.3987,278.4466,3236.0
2020-11-05 13:20:00,290.56,290.63,290.16,290.16,3949.0,278.4562,278.5233,278.0728,278.0728,3949.0
2020-11-05 13:30:00,290.26,291.14,290.26,291.14,3129.0,278.1687,279.012,278.1687,279.012,3129.0
2020-11-05 13:40:00,291.14,291.4,290.97,290.97,6437.0,279.012,279.2612,278.8491,278.8491,6437.0
2020-11-05 13:50:00,290.91,291.01,290.38,290.46,4311.0,278.7916,278.8874,278.2837,278.3603,4311.0
2020-11-05 14:00:00,290.69,290.95,290.3,290.52,8258.0,278.5808,278.8299,278.207,278.4178,8258.0
2020-11-05 14:10:00,290.46,290.79,290.37,290.37,4536.0,278.3603,278.6766,278.2741,278.2741,4536.0
2020-11-05 14:20:00,290.4,291.06,290.4,291.05,5218.0,278.3028,278.9353,278.3028,278.9258,5218.0
2020-11-05 14:30:00,291.45,291.76,291.07,291.45,7518.0,279.3091,279.6062,278.9449,279.3091,7518.0
2020-11-05 14:40:00,291.66,292.21,291.66,291.77,8936.0,279.5104,280.0374,279.5104,279.6158,8936.0
2020-11-05 14:50:00,291.83,292.55,291.6,292.38,7740.0,279.6733,280.3633,279.4529,280.2004,7740.0
2020-11-05 15:00:00,292.55,292.76,292.08,292.16,12051.0,280.3633,280.5645,279.9129,279.9895,12051.0
2020-11-05 15:10:00,292.2,292.5,291.26,291.68,10146.0,280.0279,280.3154,279.127,279.5295,10146.0
2020-11-05 15:20:00,291.7,292.05,291.66,291.99,8596.0,279.5487,279.8841,279.5104,279.8266,8596.0
2020-11-05 15:30:00,292.04,292.08,290.59,290.72,13001.0,279.8745,279.9129,278.4849,278.6095,13001.0
2020-11-05 15:40:00,290.99,291.21,290.31,290.66,13358.0,278.8683,279.0791,278.2166,278.552,13358.0
2020-11-05 15:50:00,290.61,291.57,290.5,290.96,46479.0,278.5041,279.4241,278.3987,278.8395,46479.0
2020-11-06 09:30:00,291.08,291.08,286.7,286.7,20712.0,278.9545,278.9545,274.757,274.757,20712.0
2020-11-06 09:40:00,286.4,287.95,286.15,286.15,11202.0,274.4695,275.9549,274.2299,274.2299,11202.0
2020-11-06 09:50:00,286.15,287.31,285.96,286.94,5830.0,274.2299,275.3416,274.0478,274.987,5830.0
2020-11-06 10:00:00,286.48,287.78,286.48,287.78,2666.0,274.5461,275.792,274.5461,275.792,2666.0
2020-11-06 10:10:00,288.01,288.48,287.95,288.22,3990.0,276.0124,276.4628,275.9549,276.2137,3990.0
2020-11-06 10:20:00,288.34,288.87,288.33,288.58,4097.0,276.3287,276.8366,276.3191,276.5587,4097.0
2020-11-06 10:30:00,288.66,289.45,288.42,288.7,9048.0,276.6353,277.3924,276.4053,276.6737,9048.0
2020-11-06 10:40:00,288.92,289.1,288.68,288.88,2309.0,276.8845,277.057,276.6545,276.8462,2309.0
2020-11-06 10:50:00,288.94,289.45,286.62,286.94,13696.0,276.9037,277.3924,274.6803,274.987,13696.0
2020-11-06 11:00:00,286.7,288.88,286.57,288.5,5283.0,274.757,276.8462,274.6324,276.482,5283.0
2020-11-06 11:10:00,288.5,288.72,288.05,288.61,3473.0,276.482,276.6928,276.0507,276.5874,3473.0
2020-11-06 11:20:00,288.62,289.67,288.49,289.08,4743.0,276.597,277.6032,276.4724,277.0378,4743.0
2020-11-06 11:30:00,289.31,289.78,289.13,289.48,2502.0,277.2582,277.7087,277.0857,277.4212,2502.0
2020-11-06 11:40:00,289.55,290.33,289.48,289.55,6840.0,277.4882,278.2358,277.4212,277.4882,6840.0
2020-11-06 11:50:00,289.73,290.49,289.72,290.1,2976.0,277.6608,278.3891,277.6512,278.0153,2976.0
2020-11-06 12:00:00,290.49,290.75,289.95,290.25,4924.0,278.3891,278.6383,277.8716,278.1591,4924.0
2020-11-06 12:10:00,290.35,290.8,289.87,290.06,2700.0,278.2549,278.6862,277.7949,277.977,2700.0
2020-11-06 12:20:00,290.27,290.5,290.13,290.5,2744.0,278.1783,278.3987,278.0441,278.3987,2744.0
2020-11-06 12:30:00,290.45,290.79,290.35,290.44,3300.0,278.3508,278.6766,278.2549,278.3412,3300.0
2020-11-06 12:40:00,290.45,290.91,290.45,290.91,3740.0,278.3508,278.7916,278.3508,278.7916,3740.0
2020-11-06 12:50:00,290.87,291.35,290.86,291.35,4631.0,278.7533,279.2133,278.7437,279.2133,4631.0
2020-11-06 13:00:00,291.33,292.0,291.24,292.0,4069.0,279.1941,279.8362,279.1078,279.8362,4069.0
2020-11-06 13:10:00,292.24,292.73,292.24,292.58,3760.0,280.0662,280.5358,280.0662,280.392,3760.0
2020-11-06 13:20:00,292.31,292.48,291.93,292.25,5153.0,280.1333,280.2962,279.7691,280.0758,5153.0
2020-11-06 13:30:00,292.1,292.43,291.84,292.17,6535.0,279.932,280.2483,279.6829,279.9991,6535.0
2020-11-06 13:40:00,292.26,292.29,291.73,292.0,3479.0,280.0854,280.1141,279.5774,279.8362,3479.0
2020-11-06 13:50:00,292.09,292.14,291.69,291.93,3907.0,279.9224,279.9704,279.5391,279.7691,3907.0
2020-11-06 14:00:00,291.98,292.21,291.59,291.91,3925.0,279.817,280.0374,279.4433,279.7499,3925.0
2020-11-06 14:10:00,291.95,291.97,291.61,291.85,3100.0,279.7883,279.8074,279.4624,279.6924,3100.0
2020-11-06 14:20:00,291.74,292.19,291.72,292.1,4020.0,279.587,280.0183,279.5679,279.932,4020.0
2020-11-06 14:30:00,292.2,292.39,291.87,291.87,2819.0,280.0279,280.2099,279.7116,279.7116,2819.0
2020-11-06 14:40:00,291.74,292.17,291.06,291.33,6386.0,279.587,279.9991,278.9353,279.1941,6386.0
2020-11-06 14:50:00,291.19,291.35,290.93,290.97,3194.0,279.0599,279.2133,278.8108,278.8491,3194.0
2020-11-06 15:00:00,290.93,290.99,290.63,290.87,5258.0,278.8108,278.8683,278.5233,278.7533,5258.0
2020-11-06 15:10:00,290.7,291.17,290.63,290.68,6557.0,278.5903,279.0408,278.5233,278.5712,6557.0
2020-11-06 15:20:00,290.68,291.19,290.38,290.93,8067.0,278.5712,279.0599,278.2837,278.8108,8067.0
2020-11-06 15:30:00,290.96,291.47,290.95,291.19,14655.0,278.8395,279.3283,278.8299,279.0599,14655.0
2020-11-06 15:40:00,291.19,292.13,291.19,292.03,14749.0,279.0599,279.9608,279.0599,279.8649,14749.0
2020-11-06 15:50:00,292.18,292.31,290.28,290.47,38604.0,280.0087,280.1333,278.1878,278.3699,38604.0
2020-11-09 09:30:00,302.7,304.64,298.32,298.4,25491.0,290.0905,291.9496,285.8929,285.9696,25491.0
2020-11-09 09:40:00,299.11,299.27,297.5,299.27,9132.0,286.65,286.8033,285.1071,286.8033,9132.0
2020-11-09 09:50:00,299.38,299.38,296.22,297.21,17772.0,286.9088,286.9088,283.8804,284.8292,17772.0
2020-11-09 10:00:00,297.89,300.09,297.29,298.23,11269.0,285.4808,287.5892,284.9058,285.8067,11269.0
2020-11-09 10:10:00,298.1,299.87,297.73,299.37,7934.0,285.6821,287.3783,285.3275,286.8992,7934.0
2020-11-09 10:20:00,299.95,300.47,297.96,297.98,13123.0,287.455,287.9534,285.5479,285.5671,13123.0
2020-11-09 10:30:00,297.79,298.44,296.15,296.18,7447.0,285.385,286.0079,283.8133,283.8421,7447.0
2020-11-09 10:40:00,296.13,297.31,293.95,294.38,20769.0,283.7941,284.925,281.705,282.117,20769.0
2020-11-09 10:50:00,294.42,294.63,292.45,292.98,28667.0,282.1554,282.3566,280.2674,280.7754,28667.0
2020-11-09 11:00:00,293.0,293.0,289.33,290.48,35629.0,280.7945,280.7945,277.2774,278.3795,35629.0
2020-11-09 11:10:00,290.5,291.0,288.64,289.31,22227.0,278.3987,278.8778,276.6162,277.2582,22227.0
2020-11-09 11:20:00,289.04,289.19,287.85,289.0,27868.0,276.9995,277.1432,275.8591,276.9612,27868.0
2020-11-09 11:30:00,289.39,290.84,288.76,288.79,16178.0,277.3349,278.7245,276.7312,276.7599,16178.0
2020-11-09 11:40:00,288.72,288.98,286.38,288.98,30407.0,276.6928,276.942,274.4503,276.942,30407.0
2020-11-09 11:50:00,288.45,289.57,288.32,288.58,11836.0,276.4341,277.5074,276.3095,276.5587,11836.0
2020-11-09 12:00:00,289.0,289.5,288.72,289.44,10305.0,276.9612,277.4403,276.6928,277.3828,10305.0
2020-11-09 12:10:00,289.11,289.25,287.99,288.0,10331.0,277.0666,277.2007,275.9932,276.0028,10331.0
2020-11-09 12:20:00,288.0,288.5,287.75,288.0,8428.0,276.0028,276.482,275.7632,276.0028,8428.0
2020-11-09 12:30:00,288.0,288.5,287.5,288.09,10521.0,276.0028,276.482,275.5236,276.0891,10521.0
2020-11-09 12:40:00,288.09,288.85,287.75,288.18,5510.0,276.0891,276.8174,275.7632,276.1753,5510.0
2020-11-09 12:50:00,288.15,288.35,287.46,287.85,11732.0,276.1466,276.3382,275.4853,275.8591,11732.0
2020-11-09 13:00:00,287.84,288.37,287.41,287.63,24581.0,275.8495,276.3574,275.4374,275.6482,24581.0
2020-11-09 13:10:00,287.72,288.04,287.41,287.82,8859.0,275.7345,276.0412,275.4374,275.8303,8859.0
2020-11-09 13:20:00,287.69,287.69,287.12,287.24,6516.0,275.7057,275.7057,275.1595,275.2745,6516.0
2020-11-09 13:30:00,287.44,288.7,287.44,288.34,8580.0,275.4661,276.6737,275.4661,276.3287,8580.0
2020-11-09 13:40:00,288.32,288.71,288.14,288.38,5413.0,276.3095,276.6832,276.137,276.367,5413.0
2020-11-09 13:50:00,288.3,288.46,287.29,287.57,6054.0,276.2903,276.4437,275.3224,275.5907,6054.0
2020-11-09 14:00:00,287.58,287.82,286.78,286.86,7185.0,275.6003,275.8303,274.8336,274.9103,7185.0
2020-11-09 14:10:00,286.85,286.85,286.01,286.01,6232.0,274.9007,274.9007,274.0957,274.0957,6232.0
2020-11-09 14:20:00,286.08,286.39,285.46,286.04,7908.0,274.1628,274.4599,273.5686,274.1245,7908.0
2020-11-09 14:30:00,285.99,286.29,285.3,285.41,7799.0,274.0765,274.364,273.4153,273.5207,7799.0
2020-11-09 14:40:00,285.59,286.61,285.34,286.45,9053.0,273.6932,274.6707,273.4536,274.5174,9053.0
2020-11-09 14:50:00,286.42,286.52,285.31,285.42,31756.0,274.4886,274.5845,273.4249,273.5303,31756.0
2020-11-09 15:00:00,285.43,285.52,284.17,284.25,16050.0,273.5399,273.6261,272.3324,272.409,16050.0
2020-11-09 15:10:00,284.36,284.38,282.79,282.79,16469.0,272.5144,272.5336,271.0098,271.0098,16469.0
2020-11-09 15:20:00,282.61,282.61,280.66,281.45,38341.0,270.8373,270.8373,268.9686,269.7257,38341.0
2020-11-09 15:30:00,281.46,282.09,280.9,281.37,28476.0,269.7353,270.339,269.1986,269.649,28476.0
2020-11-09 15:40:00,281.33,281.37,279.24,279.25,51993.0,269.6107,269.649,267.6077,267.6173,51993.0
2020-11-09 15:50:00,278.69,278.84,274.63,275.32,246352.0,267.0806,267.2244,263.1898,263.851,246352.0
2020-11-10 09:30:00,276.46,276.46,272.38,272.86,39340.0,264.9435,264.9435,261.0335,261.4935,39340.0
2020-11-10 09:40:00,272.64,272.96,268.05,269.11,16401.0,261.2827,261.5893,256.8839,257.8997,16401.0
2020-11-10 09:50:00,269.09,271.63,269.04,270.51,9752.0,257.8805,260.3147,257.8326,259.2414,9752.0
2020-11-10 10:00:00,270.56,272.25,270.17,271.55,18429.0,259.2893,260.9089,258.9156,260.2381,18429.0
2020-11-10 10:10:00,271.54,271.87,270.6,271.6,9837.0,260.2285,260.5447,259.3276,260.286,9837.0
2020-11-10 10:20:00,271.44,271.44,270.21,270.36,9956.0,260.1327,260.1327,258.9539,259.0976,9956.0
2020-11-10 10:30:00,270.36,270.86,269.0,269.55,11035.0,259.0976,259.5768,257.7943,258.3214,11035.0
2020-11-10 10:40:00,269.66,270.48,269.13,270.48,14023.0,258.4268,259.2126,257.9189,259.2126,14023.0
2020-11-10 10:50:00,270.67,271.3,268.52,268.57,19372.0,259.3947,259.9985,257.3343,257.3822,19372.0
2020-11-10 11:00:00,268.77,270.27,268.77,270.08,14133.0,257.5739,259.0114,257.5739,258.8293,14133.0
2020-11-10 11:10:00,270.09,270.43,268.46,269.18,16451.0,258.8389,259.1647,257.2768,257.9668,16451.0
2020-11-10 11:20:00,269.15,270.46,268.86,270.04,12245.0,257.938,259.1935,257.6601,258.791,12245.0
2020-11-10 11:30:00,269.94,270.31,269.41,270.3,12519.0,258.6951,259.0497,258.1872,259.0401,12519.0
2020-11-10 11:40:00,270.39,272.05,270.31,271.79,10628.0,259.1264,260.7172,259.0497,260.4681,10628.0
2020-11-10 11:50:00,271.63,272.16,271.25,271.8,9119.0,260.3147,260.8227,259.9506,260.4777,9119.0
2020-11-10 12:00:00,271.75,272.59,271.47,272.25,8556.0,260.4297,261.2347,260.1614,260.9089,8556.0
2020-11-10 12:10:00,272.4,272.66,272.01,272.4,25494.0,261.0527,261.3018,260.6789,261.0527,25494.0
2020-11-10 12:20:00,272.55,272.93,271.37,271.76,6211.0,261.1964,261.5606,260.0656,260.4393,6211.0
2020-11-10 12:30:00,271.75,272.27,271.07,271.6,6196.0,260.4297,260.9281,259.7781,260.286,6196.0
2020-11-10 12:40:00,271.63,272.86,271.53,272.71,4389.0,260.3147,261.4935,260.2189,261.3498,4389.0
2020-11-10 12:50:00,272.39,272.67,271.93,272.24,4209.0,261.0431,261.3114,260.6022,260.8993,4209.0
2020-11-10 13:00:00,272.18,272.82,272.17,272.59,3486.0,260.8418,261.4552,260.8322,261.2347,3486.0
2020-11-10 13:10:00,272.69,272.7,271.3,271.3,4871.0,261.3306,261.3402,259.9985,259.9985,4871.0
2020-11-10 13:20:00,270.66,271.51,270.18,270.24,3971.0,259.3851,260.1997,258.9251,258.9826,3971.0
2020-11-10 13:30:00,270.1,271.34,270.0,271.31,5796.0,258.8485,260.0368,258.7526,260.0081,5796.0
2020-11-10 13:40:00,271.52,272.1,271.39,272.1,10008.0,260.2093,260.7652,260.0847,260.7652,10008.0
2020-11-10 13:50:00,272.19,272.29,271.53,271.87,5654.0,260.8514,260.9472,260.2189,260.5447,5654.0
2020-11-10 14:00:00,271.87,272.34,271.55,271.55,7224.0,260.5447,260.9952,260.2381,260.2381,7224.0
2020-11-10 14:10:00,271.59,271.59,270.66,270.98,6128.0,260.2764,260.2764,259.3851,259.6918,6128.0
2020-11-10 14:20:00,271.12,271.48,269.85,270.22,32931.0,259.826,260.171,258.6089,258.9635,32931.0
2020-11-10 14:30:00,270.35,271.51,270.34,271.5,103013.0,259.0881,260.1997,259.0785,260.1902,103013.0
2020-11-10 14:40:00,271.72,271.84,270.7,271.4,14656.0,260.401,260.516,259.4235,260.0943,14656.0
2020-11-10 14:50:00,271.42,272.23,271.39,271.54,16818.0,260.1135,260.8897,260.0847,260.2285,16818.0
2020-11-10 15:00:00,271.66,272.13,271.07,271.53,16626.0,260.3435,260.7939,259.7781,260.2189,16626.0
2020-11-10 15:10:00,271.65,271.79,270.82,271.57,11782.0,260.3339,260.4681,259.5385,260.2572,11782.0
2020-11-10 15:20:00,271.51,272.09,271.12,271.98,9089.0,260.1997,260.7556,259.826,260.6502,9089.0
2020-11-10 15:30:00,271.86,272.0,270.67,270.76,18449.0,260.5352,260.6693,259.3947,259.481,18449.0
2020-11-10 15:40:00,270.81,271.52,270.3,270.34,24932.0,259.5289,260.2093,259.0401,259.0785,24932.0
2020-11-10 15:50:00,270.5,271.06,269.95,270.32,80914.0,259.2318,259.7685,258.7047,259.0593,80914.0
2020-11-11 09:30:00,273.43,276.06,273.43,274.69,21151.0,262.0398,264.5602,262.0398,263.2473,21151.0
2020-11-11 09:40:00,274.56,278.63,274.43,278.63,11373.0,263.1227,267.0231,262.9981,267.0231,11373.0
2020-11-11 09:50:00,278.51,278.84,277.45,277.45,21649.0,266.9081,267.2244,265.8923,265.8923,21649.0
2020-11-11 10:00:00,277.67,279.27,277.18,279.19,6076.0,266.1031,267.6365,265.6335,267.5598,6076.0
2020-11-11 10:10:00,279.13,279.55,278.61,278.71,5324.0,267.5023,267.9048,267.004,267.0998,5324.0
2020-11-11 10:20:00,278.71,279.32,277.95,279.07,6490.0,267.0998,267.6844,266.3715,267.4448,6490.0
2020-11-11 10:30:00,279.45,279.45,278.29,278.73,3284.0,267.809,267.809,266.6973,267.119,3284.0
2020-11-11 10:40:00,279.11,279.54,278.92,279.27,5139.0,267.4831,267.8952,267.3011,267.6365,5139.0
2020-11-11 10:50:00,279.33,281.1,279.27,280.8,4025.0,267.694,269.3902,267.6365,269.1027,4025.0
2020-11-11 11:00:00,280.75,281.3,280.66,281.09,6789.0,269.0548,269.5819,268.9686,269.3807,6789.0
2020-11-11 11:10:00,281.01,281.18,280.07,280.07,4876.0,269.304,269.4669,268.4032,268.4032,4876.0
2020-11-11 11:20:00,280.23,280.33,279.75,280.16,3331.0,268.5565,268.6523,268.0965,268.4894,3331.0
2020-11-11 11:30:00,280.19,280.47,279.95,280.14,4767.0,268.5182,268.7865,268.2882,268.4702,4767.0
2020-11-11 11:40:00,280.18,280.51,280.01,280.28,5230.0,268.5086,268.8248,268.3457,268.6044,5230.0
2020-11-11 11:50:00,280.18,280.42,279.77,280.36,4625.0,268.5086,268.7386,268.1157,268.6811,4625.0
2020-11-11 12:00:00,280.48,281.33,280.37,281.33,4644.0,268.7961,269.6107,268.6907,269.6107,4644.0
2020-11-11 12:10:00,281.16,281.16,280.63,280.66,2823.0,269.4477,269.4477,268.9398,268.9686,2823.0
2020-11-11 12:20:00,280.6,281.07,280.54,281.0,4599.0,268.9111,269.3615,268.8536,269.2944,4599.0
2020-11-11 12:30:00,281.07,282.0,281.07,281.88,5123.0,269.3615,270.2528,269.3615,270.1378,5123.0
2020-11-11 12:40:00,281.8,282.3,281.69,281.79,9783.0,270.0611,270.5403,269.9557,270.0515,9783.0
2020-11-11 12:50:00,281.78,282.01,281.6,282.0,8726.0,270.0419,270.2623,269.8694,270.2528,8726.0
2020-11-11 13:00:00,281.96,281.96,281.0,281.0,7470.0,270.2144,270.2144,269.2944,269.2944,7470.0
2020-11-11 13:10:00,280.94,281.22,280.94,281.2,5290.0,269.2369,269.5053,269.2369,269.4861,5290.0
2020-11-11 13:20:00,281.24,281.24,280.61,280.91,5348.0,269.5244,269.5244,268.9207,269.2082,5348.0
2020-11-11 13:30:00,281.13,281.13,280.63,280.75,5809.0,269.419,269.419,268.9398,269.0548,5809.0
2020-11-11 13:40:00,280.85,281.24,280.59,281.12,9023.0,269.1507,269.5244,268.9015,269.4094,9023.0
2020-11-11 13:50:00,281.02,281.17,280.77,281.0,6833.0,269.3136,269.4573,269.074,269.2944,6833.0
2020-11-11 14:00:00,280.94,281.55,280.87,281.45,8611.0,269.2369,269.8215,269.1698,269.7257,8611.0
2020-11-11 14:10:00,281.44,281.85,281.32,281.32,3706.0,269.7161,270.109,269.6011,269.6011,3706.0
2020-11-11 14:20:00,281.45,281.66,280.44,280.66,4595.0,269.7257,269.9269,268.7577,268.9686,4595.0
2020-11-11 14:30:00,280.56,280.77,280.02,280.11,3569.0,268.8727,269.074,268.3552,268.4415,3569.0
2020-11-11 14:40:00,280.05,280.05,278.75,278.76,5090.0,268.384,268.384,267.1381,267.1477,5090.0
2020-11-11 14:50:00,278.71,279.44,278.71,279.29,8909.0,267.0998,267.7994,267.0998,267.6556,8909.0
2020-11-11 15:00:00,279.13,279.67,279.03,279.49,4240.0,267.5023,268.0198,267.4065,267.8473,4240.0
2020-11-11 15:10:00,279.53,279.84,279.34,279.75,4066.0,267.8857,268.1827,267.7036,268.0965,4066.0
2020-11-11 15:20:00,279.62,279.7,279.09,279.65,13234.0,267.9719,268.0486,267.464,268.0007,13234.0
2020-11-11 15:30:00,279.4,280.33,279.4,279.85,10528.0,267.7611,268.6523,267.7611,268.1923,10528.0
2020-11-11 15:40:00,279.78,280.47,279.45,280.4,14641.0,268.1252,268.7865,267.809,268.7194,14641.0
2020-11-11 15:50:00,280.5,280.86,279.96,280.31,48761.0,268.8152,269.1602,268.2977,268.6332,48761.0
2020-11-12 09:30:00,280.83,281.51,278.68,278.9,13212.0,269.1315,269.7832,267.0711,267.2819,13212.0
2020-11-12 09:40:00,279.36,279.36,277.1,277.1,7277.0,267.7227,267.7227,265.5569,265.5569,7277.0
2020-11-12 09:50:00,276.51,279.33,276.51,279.33,7755.0,264.9915,267.694,264.9915,267.694,7755.0
2020-11-12 10:00:00,279.19,279.79,278.63,279.4,6436.0,267.5598,268.1348,267.0231,267.7611,6436.0
2020-11-12 10:10:00,279.55,281.22,279.48,280.96,7438.0,267.9048,269.5053,267.8377,269.2561,7438.0
2020-11-12 10:20:00,280.91,281.67,279.51,279.94,8347.0,269.2082,269.9365,267.8665,268.2786,8347.0
2020-11-12 10:30:00,279.94,279.94,279.11,279.16,6280.0,268.2786,268.2786,267.4831,267.5311,6280.0
2020-11-12 10:40:00,279.35,279.63,278.92,278.92,3682.0,267.7131,267.9815,267.3011,267.3011,3682.0
2020-11-12 10:50:00,278.91,278.91,278.2,278.2,3804.0,267.2915,267.2915,266.6111,266.6111,3804.0
2020-11-12 11:00:00,278.53,278.83,277.68,277.77,4014.0,266.9273,267.2148,266.1127,266.199,4014.0
2020-11-12 11:10:00,277.61,277.61,276.93,277.38,6365.0,266.0456,266.0456,265.394,265.8252,6365.0
2020-11-12 11:20:00,277.38,277.38,276.68,277.08,7456.0,265.8252,265.8252,265.1544,265.5377,7456.0
2020-11-12 11:30:00,276.97,277.2,276.63,276.77,4683.0,265.4323,265.6527,265.1065,265.2406,4683.0
2020-11-12 11:40:00,276.56,276.76,276.17,276.57,4928.0,265.0394,265.231,264.6656,265.049,4928.0
2020-11-12 11:50:00,276.54,277.31,276.54,277.08,5341.0,265.0202,265.7581,265.0202,265.5377,5341.0
2020-11-12 12:00:00,277.16,277.75,277.07,277.75,4646.0,265.6144,266.1798,265.5281,266.1798,4646.0
2020-11-12 12:10:00,277.68,278.26,277.58,278.15,3753.0,266.1127,266.6686,266.0169,266.5631,3753.0
2020-11-12 12:20:00,278.04,278.04,277.37,277.37,6754.0,266.4577,266.4577,265.8156,265.8156,6754.0
2020-11-12 12:30:00,277.29,277.61,277.16,277.22,3388.0,265.739,266.0456,265.6144,265.6719,3388.0
2020-11-12 12:40:00,277.12,277.21,276.05,276.06,5771.0,265.576,265.6623,264.5506,264.5602,5771.0
2020-11-12 12:50:00,275.41,276.17,275.1,276.17,4067.0,263.9373,264.6656,263.6402,264.6656,4067.0
2020-11-12 13:00:00,276.09,276.18,275.54,275.88,6663.0,264.589,264.6752,264.0619,264.3877,6663.0
2020-11-12 13:10:00,275.97,275.97,275.3,275.8,3874.0,264.4739,264.4739,263.8319,264.311,3874.0
2020-11-12 13:20:00,275.87,276.01,275.2,275.36,5853.0,264.3781,264.5123,263.736,263.8894,5853.0
2020-11-12 13:30:00,275.32,276.22,275.32,276.04,3283.0,263.851,264.7135,263.851,264.541,3283.0
2020-11-12 13:40:00,275.95,275.95,275.37,275.54,3530.0,264.4548,264.4548,263.8989,264.0619,3530.0
2020-11-12 13:50:00,275.36,275.66,275.27,275.5,2642.0,263.8894,264.1769,263.8031,264.0235,2642.0
2020-11-12 14:00:00,275.47,276.16,275.47,276.03,9477.0,263.9948,264.656,263.9948,264.5314,9477.0
2020-11-12 14:10:00,275.99,276.07,275.37,275.43,10882.0,264.4931,264.5698,263.8989,263.9564,10882.0
2020-11-12 14:20:00,275.51,276.01,275.5,275.9,3957.0,264.0331,264.5123,264.0235,264.4069,3957.0
2020-11-12 14:30:00,275.87,276.26,275.51,276.05,9017.0,264.3781,264.7519,264.0331,264.5506,9017.0
2020-11-12 14:40:00,275.99,276.11,275.73,275.91,3150.0,264.4931,264.6081,264.2439,264.4164,3150.0
2020-11-12 14:50:00,275.91,276.64,275.91,276.35,4729.0,264.4164,265.116,264.4164,264.8381,4729.0
2020-11-12 15:00:00,276.36,276.47,275.58,275.59,3365.0,264.8477,264.9531,264.1002,264.1098,3365.0
2020-11-12 15:10:00,275.86,276.02,275.25,275.74,3500.0,264.3685,264.5219,263.7839,264.2535,3500.0
2020-11-12 15:20:00,275.71,275.85,275.38,275.51,3989.0,264.2248,264.3589,263.9085,264.0331,3989.0
2020-11-12 15:30:00,275.36,275.63,275.14,275.61,4541.0,263.8894,264.1481,263.6785,264.1289,4541.0
2020-11-12 15:40:00,275.64,276.07,274.99,275.74,9942.0,264.1577,264.5698,263.5348,264.2535,9942.0
2020-11-12 15:50:00,275.57,276.48,275.2,276.48,50737.0,264.0906,264.9627,263.736,264.9627,50737.0
2020-11-13 09:30:00,277.55,277.84,276.18,277.12,18631.0,265.9881,266.2661,264.6752,265.576,18631.0
2020-11-13 09:40:00,277.05,278.2,277.04,277.05,11367.0,265.509,266.6111,265.4994,265.509,11367.0
2020-11-13 09:50:00,276.91,277.81,276.51,277.39,8613.0,265.3748,266.2373,264.9915,265.8348,8613.0
2020-11-13 10:00:00,277.57,277.65,276.07,276.21,4978.0,266.0073,266.084,264.5698,264.704,4978.0
2020-11-13 10:10:00,276.13,276.13,275.29,275.29,2132.0,264.6273,264.6273,263.8223,263.8223,2132.0
2020-11-13 10:20:00,275.25,275.68,274.96,275.5,3510.0,263.7839,264.196,263.506,264.0235,3510.0
2020-11-13 10:30:00,275.57,275.57,274.77,274.79,5618.0,264.0906,264.0906,263.3239,263.3431,5618.0
2020-11-13 10:40:00,274.88,275.69,274.88,275.53,3951.0,263.4294,264.2056,263.4294,264.0523,3951.0
2020-11-13 10:50:00,275.47,275.47,274.02,274.79,5921.0,263.9948,263.9948,262.6052,263.3431,5921.0
2020-11-13 11:00:00,274.85,274.87,273.99,274.09,4602.0,263.4006,263.4198,262.5764,262.6723,4602.0
2020-11-13 11:10:00,273.75,274.82,273.75,274.75,4185.0,262.3464,263.3719,262.3464,263.3048,4185.0
2020-11-13 11:20:00,274.43,274.75,273.54,274.15,3797.0,262.9981,263.3048,262.1452,262.7298,3797.0
2020-11-13 11:30:00,273.95,273.95,273.66,273.73,3542.0,262.5381,262.5381,262.2602,262.3273,3542.0
2020-11-13 11:40:00,273.93,274.12,273.34,273.35,5315.0,262.5189,262.701,261.9535,261.9631,5315.0
2020-11-13 11:50:00,273.52,273.82,273.27,273.76,3911.0,262.126,262.4135,261.8864,262.356,3911.0
2020-11-13 12:00:00,274.02,274.46,273.91,274.27,3192.0,262.6052,263.0269,262.4998,262.8448,3192.0
2020-11-13 12:10:00,274.35,274.7,274.35,274.7,3721.0,262.9214,263.2569,262.9214,263.2569,3721.0
2020-11-13 12:20:00,274.66,274.89,274.61,274.66,1871.0,263.2185,263.4389,263.1706,263.2185,1871.0
2020-11-13 12:30:00,274.72,275.02,274.67,275.02,929.0,263.276,263.5635,263.2281,263.5635,929.0
2020-11-13 12:40:00,275.1,275.51,275.1,275.34,1637.0,263.6402,264.0331,263.6402,263.8702,1637.0
2020-11-13 12:50:00,275.28,275.28,274.8,274.89,2747.0,263.8127,263.8127,263.3527,263.4389,2747.0
2020-11-13 13:00:00,274.93,275.11,274.93,275.0,966.0,263.4773,263.6498,263.4773,263.5444,966.0
2020-11-13 13:10:00,275.15,275.95,274.99,275.91,6413.0,263.6881,264.4548,263.5348,264.4164,6413.0
2020-11-13 13:20:00,275.98,275.98,275.35,275.4,3857.0,264.4835,264.4835,263.8798,263.9277,3857.0
2020-11-13 13:30:00,275.24,275.26,274.45,274.45,1524.0,263.7744,263.7935,263.0173,263.0173,1524.0
2020-11-13 13:40:00,274.43,274.43,273.69,273.74,6499.0,262.9981,262.9981,262.2889,262.3368,6499.0
2020-11-13 13:50:00,273.78,273.78,273.24,273.35,9613.0,262.3752,262.3752,261.8577,261.9631,9613.0
2020-11-13 14:00:00,273.46,275.19,273.35,275.19,5344.0,262.0685,263.7264,261.9631,263.7264,5344.0
2020-11-13 14:10:00,275.3,275.86,275.19,275.86,3840.0,263.8319,264.3685,263.7264,264.3685,3840.0
2020-11-13 14:20:00,275.97,276.64,275.97,276.22,4992.0,264.4739,265.116,264.4739,264.7135,4992.0
2020-11-13 14:30:00,276.49,276.65,276.38,276.61,2334.0,264.9723,265.1256,264.8669,265.0873,2334.0
2020-11-13 14:40:00,276.5,276.52,275.66,275.71,2700.0,264.9819,265.001,264.1769,264.2248,2700.0
2020-11-13 14:50:00,275.63,276.5,275.63,276.4,3921.0,264.1481,264.9819,264.1481,264.886,3921.0
2020-11-13 15:00:00,276.28,276.31,276.02,276.21,3855.0,264.771,264.7998,264.5219,264.704,3855.0
2020-11-13 15:10:00,276.21,276.22,275.58,275.72,5119.0,264.704,264.7135,264.1002,264.2344,5119.0
2020-11-13 15:20:00,275.55,275.99,275.55,275.97,3839.0,264.0714,264.4931,264.0714,264.4739,3839.0
2020-11-13 15:30:00,275.97,276.36,275.9,276.29,17751.0,264.4739,264.8477,264.4069,264.7806,17751.0
2020-11-13 15:40:00,276.31,276.81,276.19,276.19,14950.0,264.7998,265.279,264.6848,264.6848,14950.0
2020-11-13 15:50:00,276.18,276.37,275.35,275.8,75691.0,264.6752,264.8573,263.8798,264.311,75691.0
2020-11-16 09:30:00,277.03,277.03,272.9,275.17,24238.0,265.4898,265.4898,261.5318,263.7073,24238.0
2020-11-16 09:40:00,275.24,278.0,275.23,278.0,12604.0,263.7744,266.4194,263.7648,266.4194,12604.0
2020-11-16 09:50:00,277.88,278.02,275.02,276.34,7628.0,266.3044,266.4386,263.5635,264.8285,7628.0
2020-11-16 10:00:00,276.41,276.45,274.62,274.81,4612.0,264.8956,264.934,263.1802,263.3623,4612.0
2020-11-16 10:10:00,274.51,274.51,273.56,273.82,3535.0,263.0748,263.0748,262.1643,262.4135,3535.0
2020-11-16 10:20:00,273.74,274.58,273.35,274.44,4816.0,262.3368,263.1419,261.9631,263.0077,4816.0
2020-11-16 10:30:00,274.68,275.29,274.52,274.68,3058.0,263.2377,263.8223,263.0844,263.2377,3058.0
2020-11-16 10:40:00,274.78,275.0,274.17,274.4,2941.0,263.3335,263.5444,262.7489,262.9694,2941.0
2020-11-16 10:50:00,274.52,275.59,274.42,275.59,19016.0,263.0844,264.1098,262.9885,264.1098,19016.0
2020-11-16 11:00:00,275.48,277.3,275.48,276.42,7949.0,264.0044,265.7485,264.0044,264.9052,7949.0
2020-11-16 11:10:00,276.51,276.88,276.24,276.59,7986.0,264.9915,265.346,264.7327,265.0681,7986.0
2020-11-16 11:20:00,276.7,277.2,276.52,276.52,7416.0,265.1735,265.6527,265.001,265.001,7416.0
2020-11-16 11:30:00,276.52,276.88,276.1,276.17,5539.0,265.001,265.346,264.5985,264.6656,5539.0
2020-11-16 11:40:00,276.1,276.34,276.04,276.22,3000.0,264.5985,264.8285,264.541,264.7135,3000.0
2020-11-16 11:50:00,276.03,276.51,275.88,276.51,3206.0,264.5314,264.9915,264.3877,264.9915,3206.0
2020-11-16 12:00:00,276.52,277.03,276.47,276.47,5522.0,265.001,265.4898,264.9531,264.9531,5522.0
2020-11-16 12:10:00,276.32,276.39,275.97,276.24,2557.0,264.8094,264.8765,264.4739,264.7327,2557.0
2020-11-16 12:20:00,275.99,275.99,275.59,275.92,1845.0,264.4931,264.4931,264.1098,264.426,1845.0
2020-11-16 12:30:00,275.78,276.58,275.78,276.56,11828.0,264.2919,265.0585,264.2919,265.0394,11828.0
2020-11-16 12:40:00,276.58,277.08,276.5,277.04,12631.0,265.0585,265.5377,264.9819,265.4994,12631.0
2020-11-16 12:50:00,276.88,276.88,276.21,276.51,6641.0,265.346,265.346,264.704,264.9915,6641.0
2020-11-16 13:00:00,276.55,276.57,275.88,275.93,4808.0,265.0298,265.049,264.3877,264.4356,4808.0
2020-11-16 13:10:00,275.93,275.93,275.61,275.66,4769.0,264.4356,264.4356,264.1289,264.1769,4769.0
2020-11-16 13:20:00,275.6,276.04,275.48,275.48,4318.0,264.1194,264.541,264.0044,264.0044,4318.0
2020-11-16 13:30:00,275.5,276.15,275.42,275.76,3902.0,264.0235,264.6465,263.9469,264.2727,3902.0
2020-11-16 13:40:00,275.66,276.12,275.28,275.99,5487.0,264.1769,264.6177,263.8127,264.4931,5487.0
2020-11-16 13:50:00,276.0,276.47,276.0,276.09,7581.0,264.5027,264.9531,264.5027,264.589,7581.0
2020-11-16 14:00:00,276.04,276.39,275.65,276.31,4748.0,264.541,264.8765,264.1673,264.7998,4748.0
2020-11-16 14:10:00,276.2,276.71,276.08,276.41,8873.0,264.6944,265.1831,264.5794,264.8956,8873.0
2020-11-16 14:20:00,276.27,276.27,275.71,275.84,5579.0,264.7615,264.7615,264.2248,264.3494,5579.0
2020-11-16 14:30:00,275.97,276.31,275.78,275.81,6176.0,264.4739,264.7998,264.2919,264.3206,6176.0
2020-11-16 14:40:00,275.77,276.04,275.2,275.73,9297.0,264.2823,264.541,263.736,264.2439,9297.0
2020-11-16 14:50:00,275.74,275.89,275.03,275.03,4112.0,264.2535,264.3973,263.5731,263.5731,4112.0
2020-11-16 15:00:00,275.03,275.19,274.59,275.04,7200.0,263.5731,263.7264,263.1514,263.5827,7200.0
2020-11-16 15:10:00,275.24,275.35,274.73,274.96,5642.0,263.7744,263.8798,263.2856,263.506,5642.0
2020-11-16 15:20:00,274.88,275.47,274.88,275.22,8054.0,263.4294,263.9948,263.4294,263.7552,8054.0
2020-11-16 15:30:00,275.25,275.37,274.57,274.82,14653.0,263.7839,263.8989,263.1323,263.3719,14653.0
2020-11-16 15:40:00,274.94,275.23,274.6,275.23,13966.0,263.4869,263.7648,263.161,263.7648,13966.0
2020-11-16 15:50:00,275.02,275.81,274.49,275.54,75403.0,263.5635,264.3206,263.0556,264.0619,75403.0
2020-11-17 09:30:00,273.39,274.56,273.3,273.56,14246.0,262.0014,263.1227,261.9152,262.1643,14246.0
2020-11-17 09:40:00,273.56,275.66,273.47,275.49,21450.0,262.1643,264.1769,262.0781,264.0139,21450.0
2020-11-17 09:50:00,275.4,276.27,274.02,274.32,8141.0,263.9277,264.7615,262.6052,262.8927,8141.0
2020-11-17 10:00:00,274.35,275.7,274.35,275.12,18174.0,262.9214,264.2152,262.9214,263.6594,18174.0
2020-11-17 10:10:00,275.32,275.33,274.12,274.92,9694.0,263.851,263.8606,262.701,263.4677,9694.0
2020-11-17 10:20:00,274.94,275.56,274.73,275.09,13522.0,263.4869,264.081,263.2856,263.6306,13522.0
2020-11-17 10:30:00,275.24,275.75,274.65,274.76,11009.0,263.7744,264.2631,263.2089,263.3144,11009.0
2020-11-17 10:40:00,274.63,274.79,274.29,274.51,28586.0,263.1898,263.3431,262.8639,263.0748,28586.0
2020-11-17 10:50:00,274.5,274.62,273.63,274.2,16751.0,263.0652,263.1802,262.2314,262.7777,16751.0
2020-11-17 11:00:00,274.24,274.97,274.07,274.96,3241.0,262.816,263.5156,262.6531,263.506,3241.0
2020-11-17 11:10:00,274.96,275.44,274.74,275.04,4332.0,263.506,263.966,263.2952,263.5827,4332.0
2020-11-17 11:20:00,275.0,275.04,274.41,274.57,8352.0,263.5444,263.5827,262.9789,263.1323,8352.0
2020-11-17 11:30:00,274.72,275.07,274.46,274.99,7292.0,263.276,263.6114,263.0269,263.5348,7292.0
2020-11-17 11:40:00,274.78,275.14,274.73,274.92,11521.0,263.3335,263.6785,263.2856,263.4677,11521.0
2020-11-17 11:50:00,274.73,274.85,274.49,274.69,2200.0,263.2856,263.4006,263.0556,263.2473,2200.0
2020-11-17 12:00:00,274.76,274.9,274.69,274.82,3813.0,263.3144,263.4485,263.2473,263.3719,3813.0
2020-11-17 12:10:00,274.72,275.8,274.72,275.37,5417.0,263.276,264.311,263.276,263.8989,5417.0
2020-11-17 12:20:00,275.33,275.37,274.94,275.33,2714.0,263.8606,263.8989,263.4869,263.8606,2714.0
2020-11-17 12:30:00,275.5,275.51,274.85,275.29,2152.0,264.0235,264.0331,263.4006,263.8223,2152.0
2020-11-17 12:40:00,275.31,275.91,275.23,275.35,1400.0,263.8414,264.4164,263.7648,263.8798,1400.0
2020-11-17 12:50:00,275.29,275.78,275.07,275.65,3533.0,263.8223,264.2919,263.6114,264.1673,3533.0
2020-11-17 13:00:00,276.07,276.56,275.8,276.5,3740.0,264.5698,265.0394,264.311,264.9819,3740.0
2020-11-17 13:10:00,276.47,276.67,276.39,276.48,11116.0,264.9531,265.1448,264.8765,264.9627,11116.0
2020-11-17 13:20:00,276.41,276.41,276.02,276.22,3800.0,264.8956,264.8956,264.5219,264.7135,3800.0
2020-11-17 13:30:00,276.09,276.26,275.93,276.15,3402.0,264.589,264.7519,264.4356,264.6465,3402.0
2020-11-17 13:40:00,276.15,276.17,275.31,275.39,2821.0,264.6465,264.6656,263.8414,263.9181,2821.0
2020-11-17 13:50:00,275.39,275.41,275.03,275.2,2935.0,263.9181,263.9373,263.5731,263.736,2935.0
2020-11-17 14:00:00,275.11,275.65,275.1,275.55,3204.0,263.6498,264.1673,263.6402,264.0714,3204.0
2020-11-17 14:10:00,275.53,275.95,275.41,275.77,3121.0,264.0523,264.4548,263.9373,264.2823,3121.0
2020-11-17 14:20:00,275.73,275.87,275.66,275.75,6821.0,264.2439,264.3781,264.1769,264.2631,6821.0
2020-11-17 14:30:00,275.67,276.2,275.58,276.2,2414.0,264.1864,264.6944,264.1002,264.6944,2414.0
2020-11-17 14:40:00,276.3,276.31,275.95,276.17,4982.0,264.7902,264.7998,264.4548,264.6656,4982.0
2020-11-17 14:50:00,276.04,276.05,275.63,275.63,4431.0,264.541,264.5506,264.1481,264.1481,4431.0
2020-11-17 15:00:00,275.78,275.85,274.74,274.79,12283.0,264.2919,264.3589,263.2952,263.3431,12283.0
2020-11-17 15:10:00,274.84,274.84,274.2,274.24,10233.0,263.391,263.391,262.7777,262.816,10233.0
2020-11-17 15:20:00,274.2,274.2,273.68,273.75,11638.0,262.7777,262.7777,262.2793,262.3464,11638.0
2020-11-17 15:30:00,273.86,274.36,273.54,274.36,13007.0,262.4518,262.931,262.1452,262.931,13007.0
2020-11-17 15:40:00,274.33,274.5,273.85,274.15,7550.0,262.9023,263.0652,262.4423,262.7298,7550.0
2020-11-17 15:50:00,274.09,275.02,273.74,274.82,37030.0,262.6723,263.5635,262.3368,263.3719,37030.0
2020-11-18 09:30:00,276.0,276.56,274.45,275.5,34989.0,264.5027,265.0394,263.0173,264.0235,34989.0
2020-11-18 09:40:00,275.68,276.06,274.93,275.36,14023.0,264.196,264.5602,263.4773,263.8894,14023.0
2020-11-18 09:50:00,274.78,275.06,273.49,273.81,12327.0,263.3335,263.6019,262.0973,262.4039,12327.0
2020-11-18 10:00:00,273.81,275.85,273.81,275.71,12702.0,262.4039,264.3589,262.4039,264.2248,12702.0
2020-11-18 10:10:00,275.83,276.02,275.0,275.97,7535.0,264.3398,264.5219,263.5444,264.4739,7535.0
2020-11-18 10:20:00,275.91,276.37,275.5,275.5,4366.0,264.4164,264.8573,264.0235,264.0235,4366.0
2020-11-18 10:30:00,275.64,275.72,274.29,275.11,28330.0,264.1577,264.2344,262.8639,263.6498,28330.0
2020-11-18 10:40:00,275.41,275.45,274.71,274.99,9773.0,263.9373,263.9756,263.2664,263.5348,9773.0
2020-11-18 10:50:00,275.02,275.39,274.84,275.04,19273.0,263.5635,263.9181,263.391,263.5827,19273.0
2020-11-18 11:00:00,274.99,275.54,274.99,275.48,4041.0,263.5348,264.0619,263.5348,264.0044,4041.0
2020-11-18 11:10:00,275.45,275.62,275.32,275.41,4723.0,263.9756,264.1385,263.851,263.9373,4723.0
2020-11-18 11:20:00,275.71,275.71,274.94,275.1,3861.0,264.2248,264.2248,263.4869,263.6402,3861.0
2020-11-18 11:30:00,275.07,275.51,274.82,275.45,4204.0,263.6114,264.0331,263.3719,263.9756,4204.0
2020-11-18 11:40:00,275.42,275.44,274.85,275.09,2680.0,263.9469,263.966,263.4006,263.6306,2680.0
2020-11-18 11:50:00,275.11,275.16,274.93,275.05,1700.0,263.6498,263.6977,263.4773,263.5923,1700.0
2020-11-18 12:00:00,274.68,274.89,274.41,274.56,4992.0,263.2377,263.4389,262.9789,263.1227,4992.0
2020-11-18 12:10:00,274.69,274.69,274.42,274.66,3455.0,263.2473,263.2473,262.9885,263.2185,3455.0
2020-11-18 12:20:00,274.8,275.27,274.67,275.27,4251.0,263.3527,263.8031,263.2281,263.8031,4251.0
2020-11-18 12:30:00,275.25,275.83,275.19,275.83,2627.0,263.7839,264.3398,263.7264,264.3398,2627.0
2020-11-18 12:40:00,275.69,276.21,275.69,275.86,2447.0,264.2056,264.704,264.2056,264.3685,2447.0
2020-11-18 12:50:00,276.0,276.16,275.92,276.11,2184.0,264.5027,264.656,264.426,264.6081,2184.0
2020-11-18 13:00:00,276.51,276.51,276.07,276.3,5942.0,264.9915,264.9915,264.5698,264.7902,5942.0
2020-11-18 13:10:00,276.1,276.12,275.49,275.73,4823.0,264.5985,264.6177,264.0139,264.2439,4823.0
2020-11-18 13:20:00,275.75,275.85,275.29,275.4,2506.0,264.2631,264.3589,263.8223,263.9277,2506.0
2020-11-18 13:30:00,275.38,275.49,275.07,275.45,2174.0,263.9085,264.0139,263.6114,263.9756,2174.0
2020-11-18 13:40:00,275.46,275.72,275.14,275.2,2273.0,263.9852,264.2344,263.6785,263.736,2273.0
2020-11-18 13:50:00,275.12,275.41,274.9,275.22,2619.0,263.6594,263.9373,263.4485,263.7552,2619.0
2020-11-18 14:00:00,275.27,275.8,275.13,275.6,2654.0,263.8031,264.311,263.6689,264.1194,2654.0
2020-11-18 14:10:00,275.64,275.64,275.21,275.36,3655.0,264.1577,264.1577,263.7456,263.8894,3655.0
2020-11-18 14:20:00,275.39,275.43,275.19,275.33,2701.0,263.9181,263.9564,263.7264,263.8606,2701.0
2020-11-18 14:30:00,275.35,275.52,275.03,275.06,2622.0,263.8798,264.0427,263.5731,263.6019,2622.0
2020-11-18 14:40:00,275.13,275.94,275.13,275.78,4400.0,263.6689,264.4452,263.6689,264.2919,4400.0
2020-11-18 14:50:00,275.63,275.85,275.55,275.65,3471.0,264.1481,264.3589,264.0714,264.1673,3471.0
2020-11-18 15:00:00,275.59,275.74,274.98,275.55,4973.0,264.1098,264.2535,263.5252,264.0714,4973.0
2020-11-18 15:10:00,275.71,275.94,275.56,275.61,4629.0,264.2248,264.4452,264.081,264.1289,4629.0
2020-11-18 15:20:00,275.45,275.91,275.13,275.13,5363.0,263.9756,264.4164,263.6689,263.6689,5363.0
2020-11-18 15:30:00,275.04,275.42,274.51,274.67,10521.0,263.5827,263.9469,263.0748,263.2281,10521.0
2020-11-18 15:40:00,274.67,275.06,274.31,274.71,14697.0,263.2281,263.6019,262.8831,263.2664,14697.0
2020-11-18 15:50:00,274.32,274.59,272.62,272.63,52735.0,262.8927,263.1514,261.2635,261.2731,52735.0
2020-11-19 09:30:00,273.5,274.33,271.38,272.03,18618.0,262.1068,262.9023,260.0752,260.6981,18618.0
2020-11-19 09:40:00,271.71,273.08,271.71,272.19,8028.0,260.3914,261.7043,260.3914,260.8514,8028.0
2020-11-19 09:50:00,272.71,272.71,271.23,271.23,7668.0,261.3498,261.3498,259.9314,259.9314,7668.0
2020-11-19 10:00:00,271.08,272.1,271.02,272.1,7134.0,259.7877,260.7652,259.7302,260.7652,7134.0
2020-11-19 10:10:00,272.71,273.46,271.99,273.46,5255.0,261.3498,262.0685,260.6597,262.0685,5255.0
2020-11-19 10:20:00,273.28,273.68,272.72,273.58,7440.0,261.896,262.2793,261.3593,262.1835,7440.0
2020-11-19 10:30:00,273.58,273.58,272.84,273.4,6415.0,262.1835,262.1835,261.4743,262.011,6415.0
2020-11-19 10:40:00,273.3,274.2,273.24,274.07,14309.0,261.9152,262.7777,261.8577,262.6531,14309.0
2020-11-19 10:50:00,274.0,275.03,273.9,274.39,16380.0,262.586,263.5731,262.4902,262.9598,16380.0
2020-11-19 11:00:00,274.38,274.79,273.87,274.0,7666.0,262.9502,263.3431,262.4614,262.586,7666.0
2020-11-19 11:10:00,273.98,274.28,273.88,274.28,6211.0,262.5668,262.8543,262.471,262.8543,6211.0
2020-11-19 11:20:00,274.29,274.51,273.83,273.83,4515.0,262.8639,263.0748,262.4231,262.4231,4515.0
2020-11-19 11:30:00,273.86,274.01,273.77,273.91,3397.0,262.4518,262.5956,262.3656,262.4998,3397.0
2020-11-19 11:40:00,274.0,274.23,273.11,273.16,6874.0,262.586,262.8064,261.7331,261.781,6874.0
2020-11-19 11:50:00,273.2,273.49,273.2,273.45,3166.0,261.8193,262.0973,261.8193,262.0589,3166.0
2020-11-19 12:00:00,273.55,273.74,273.27,273.65,2789.0,262.1548,262.3368,261.8864,262.2506,2789.0
2020-11-19 12:10:00,273.56,273.96,273.02,273.14,4509.0,262.1643,262.5477,261.6468,261.7618,4509.0
2020-11-19 12:20:00,273.1,273.37,272.63,272.97,3313.0,261.7235,261.9823,261.2731,261.5989,3313.0
2020-11-19 12:30:00,272.96,273.13,272.85,273.04,2504.0,261.5893,261.7523,261.4839,261.666,2504.0
2020-11-19 12:40:00,272.97,272.97,271.85,271.86,2950.0,261.5989,261.5989,260.5256,260.5352,2950.0
2020-11-19 12:50:00,271.93,272.12,271.84,271.87,3996.0,260.6022,260.7843,260.516,260.5447,3996.0
2020-11-19 13:00:00,271.91,272.41,271.84,272.1,3523.0,260.5831,261.0622,260.516,260.7652,3523.0
2020-11-19 13:10:00,272.18,272.34,272.0,272.2,1400.0,260.8418,260.9952,260.6693,260.861,1400.0
2020-11-19 13:20:00,272.15,272.68,272.13,272.26,3357.0,260.8131,261.321,260.7939,260.9185,3357.0
2020-11-19 13:30:00,272.25,272.52,272.05,272.29,3071.0,260.9089,261.1677,260.7172,260.9472,3071.0
2020-11-19 13:40:00,272.37,272.49,272.19,272.49,2706.0,261.0239,261.1389,260.8514,261.1389,2706.0
2020-11-19 13:50:00,272.62,272.69,272.58,272.69,2495.0,261.2635,261.3306,261.2252,261.3306,2495.0
2020-11-19 14:00:00,272.69,273.08,272.58,272.79,3591.0,261.3306,261.7043,261.2252,261.4264,3591.0
2020-11-19 14:10:00,272.7,273.17,272.62,272.81,4651.0,261.3402,261.7906,261.2635,261.4456,4651.0
2020-11-19 14:20:00,272.71,273.0,272.65,272.97,4031.0,261.3498,261.6277,261.2922,261.5989,4031.0
2020-11-19 14:30:00,272.96,273.9,272.9,273.69,6100.0,261.5893,262.4902,261.5318,262.2889,6100.0
2020-11-19 14:40:00,273.82,274.88,273.75,273.96,6223.0,262.4135,263.4294,262.3464,262.5477,6223.0
2020-11-19 14:50:00,273.63,274.11,273.48,274.11,6342.0,262.2314,262.6914,262.0877,262.6914,6342.0
2020-11-19 15:00:00,274.1,274.36,273.86,274.25,5619.0,262.6818,262.931,262.4518,262.8256,5619.0
2020-11-19 15:10:00,274.25,274.62,273.77,273.77,5412.0,262.8256,263.1802,262.3656,262.3656,5412.0
2020-11-19 15:20:00,273.76,273.81,273.36,273.75,5231.0,262.356,262.4039,261.9727,262.3464,5231.0
2020-11-19 15:30:00,273.78,274.77,273.62,274.55,6698.0,262.3752,263.3239,262.2218,263.1131,6698.0
2020-11-19 15:40:00,274.55,274.88,274.4,274.4,14032.0,263.1131,263.4294,262.9694,262.9694,14032.0
2020-11-19 15:50:00,274.43,274.91,273.87,274.07,44042.0,262.9981,263.4581,262.4614,262.6531,44042.0
2020-11-20 09:30:00,273.74,275.2,273.42,274.3,33372.0,262.8751,264.2771,262.5678,263.4129,33372.0
2020-11-20 09:40:00,274.0,274.37,272.65,273.75,10362.0,263.1248,263.4801,261.8284,262.8847,10362.0
2020-11-20 09:50:00,273.18,273.48,271.9,273.35,9727.0,262.3373,262.6254,261.1081,262.5006,9727.0
2020-11-20 10:00:00,273.09,273.28,272.24,272.81,10563.0,262.2509,262.4333,261.4346,261.982,10563.0
2020-11-20 10:10:00,272.63,272.92,271.55,272.3,8094.0,261.8091,262.0876,260.772,261.4922,8094.0
2020-11-20 10:20:00,272.21,273.0,271.99,273.0,7584.0,261.4058,262.1645,261.1945,262.1645,7584.0
2020-11-20 10:30:00,272.88,273.45,272.55,273.4,5366.0,262.0492,262.5966,261.7323,262.5486,5366.0
2020-11-20 10:40:00,273.27,273.83,273.11,273.83,5262.0,262.4237,262.9615,262.2701,262.9615,5262.0
2020-11-20 10:50:00,273.78,274.3,273.65,274.3,4797.0,262.9135,263.4129,262.7887,263.4129,4797.0
2020-11-20 11:00:00,274.14,275.03,274.14,274.92,7731.0,263.2592,264.1139,263.2592,264.0083,7731.0
2020-11-20 11:10:00,275.02,275.33,274.78,274.82,8075.0,264.1043,264.402,263.8738,263.9122,8075.0
2020-11-20 11:20:00,274.79,275.61,274.65,275.39,5690.0,263.8834,264.6709,263.749,264.4596,5690.0
2020-11-20 11:30:00,275.47,275.64,275.31,275.64,3197.0,264.5364,264.6997,264.3828,264.6997,3197.0
2020-11-20 11:40:00,275.49,275.66,274.2,274.34,8546.0,264.5556,264.7189,263.3168,263.4513,8546.0
2020-11-20 11:50:00,274.52,274.6,273.82,274.26,7331.0,263.6241,263.701,262.9519,263.3744,7331.0
2020-11-20 12:00:00,274.18,274.79,274.18,274.48,6938.0,263.2976,263.8834,263.2976,263.5857,6938.0
2020-11-20 12:10:00,274.4,274.4,273.83,273.87,2845.0,263.5089,263.5089,262.9615,262.9999,2845.0
2020-11-20 12:20:00,274.07,274.25,273.79,273.84,7054.0,263.192,263.3648,262.9231,262.9711,7054.0
2020-11-20 12:30:00,273.81,274.71,273.64,274.01,4336.0,262.9423,263.8066,262.7791,263.1344,4336.0
2020-11-20 12:40:00,274.11,274.22,273.24,273.59,5607.0,263.2304,263.336,262.3949,262.731,5607.0
2020-11-20 12:50:00,273.56,273.91,273.5,273.5,3068.0,262.7022,263.0383,262.6446,262.6446,3068.0
2020-11-20 13:00:00,273.33,273.5,272.75,273.41,4250.0,262.4814,262.6446,261.9244,262.5582,4250.0
2020-11-20 13:10:00,273.51,273.77,273.07,273.77,4258.0,262.6542,262.9039,262.2317,262.9039,4258.0
2020-11-20 13:20:00,273.7,273.95,273.38,273.68,5046.0,262.8367,263.0768,262.5294,262.8175,5046.0
2020-11-20 13:30:00,273.88,274.05,273.52,273.98,5596.0,263.0095,263.1728,262.6638,263.1056,5596.0
2020-11-20 13:40:00,273.95,274.33,273.7,273.81,5535.0,263.0768,263.4417,262.8367,262.9423,5535.0
2020-11-20 13:50:00,273.87,274.09,273.61,274.0,3842.0,262.9999,263.2112,262.7502,263.1248,3842.0
2020-11-20 14:00:00,274.04,274.05,273.45,273.52,5337.0,263.1632,263.1728,262.5966,262.6638,5337.0
2020-11-20 14:10:00,273.63,274.04,273.27,273.57,5582.0,262.7695,263.1632,262.4237,262.7118,5582.0
2020-11-20 14:20:00,273.4,273.65,273.29,273.5,4588.0,262.5486,262.7887,262.4429,262.6446,4588.0
2020-11-20 14:30:00,273.44,273.46,272.96,272.96,9502.0,262.587,262.6062,262.126,262.126,9502.0
2020-11-20 14:40:00,272.66,272.85,272.39,272.61,7876.0,261.838,262.0204,261.5787,261.7899,7876.0
2020-11-20 14:50:00,272.54,273.12,272.49,273.1,11647.0,261.7227,262.2797,261.6747,262.2605,11647.0
2020-11-20 15:00:00,273.12,273.3,272.75,272.75,15518.0,262.2797,262.4526,261.9244,261.9244,15518.0
2020-11-20 15:10:00,272.87,273.01,272.49,272.6,13384.0,262.0396,262.1741,261.6747,261.7803,13384.0
2020-11-20 15:20:00,272.74,273.71,272.71,273.34,16411.0,261.9148,262.8463,261.886,262.491,16411.0
2020-11-20 15:30:00,273.26,273.96,273.25,273.94,19780.0,262.4141,263.0864,262.4045,263.0672,19780.0
2020-11-20 15:40:00,273.88,274.69,273.67,274.21,22835.0,263.0095,263.7874,262.8079,263.3264,22835.0
2020-11-20 15:50:00,274.1,274.1,272.73,273.1,69071.0,263.2208,263.2208,261.9052,262.2605,69071.0
2020-11-23 09:30:00,275.23,275.47,274.19,275.18,17359.0,264.3059,264.5364,263.3072,264.2579,17359.0
2020-11-23 09:40:00,275.28,277.0,275.19,276.75,6901.0,264.354,266.0057,264.2675,265.7656,6901.0
2020-11-23 09:50:00,276.65,277.06,276.01,276.56,12261.0,265.6696,266.0633,265.055,265.5832,12261.0
2020-11-23 10:00:00,276.68,276.8,274.89,275.01,5600.0,265.6984,265.8136,263.9794,264.0947,5600.0
2020-11-23 10:10:00,274.96,274.97,273.8,274.14,6308.0,264.0467,264.0563,262.9327,263.2592,6308.0
2020-11-23 10:20:00,273.99,273.99,272.25,272.25,4662.0,263.1152,263.1152,261.4442,261.4442,4662.0
2020-11-23 10:30:00,272.29,273.11,272.21,273.11,8073.0,261.4826,262.2701,261.4058,262.2701,8073.0
2020-11-23 10:40:00,273.32,273.52,272.52,273.32,4023.0,262.4718,262.6638,261.7035,262.4718,4023.0
2020-11-23 10:50:00,273.36,273.44,272.42,272.55,10380.0,262.5102,262.587,261.6075,261.7323,10380.0
2020-11-23 11:00:00,272.55,272.82,271.88,271.88,8415.0,261.7323,261.9916,261.0889,261.0889,8415.0
2020-11-23 11:10:00,271.42,271.63,271.01,271.17,13647.0,260.6472,260.8488,260.2534,260.4071,13647.0
2020-11-23 11:20:00,271.27,271.62,271.11,271.19,10074.0,260.5031,260.8392,260.3495,260.4263,10074.0
2020-11-23 11:30:00,271.55,271.67,271.1,271.34,6120.0,260.772,260.8872,260.3399,260.5703,6120.0
2020-11-23 11:40:00,271.26,271.66,271.11,271.56,4750.0,260.4935,260.8776,260.3495,260.7816,4750.0
2020-11-23 11:50:00,272.01,272.01,271.4,271.46,11530.0,261.2138,261.2138,260.628,260.6856,11530.0
2020-11-23 12:00:00,271.44,271.49,270.9,270.9,5966.0,260.6664,260.7144,260.1478,260.1478,5966.0
2020-11-23 12:10:00,271.18,271.64,270.99,271.62,4502.0,260.4167,260.8584,260.2342,260.8392,4502.0
2020-11-23 12:20:00,271.62,271.69,271.22,271.31,4916.0,260.8392,260.9065,260.4551,260.5415,4916.0
2020-11-23 12:30:00,271.46,272.05,271.35,271.77,8199.0,260.6856,261.2522,260.5799,260.9833,8199.0
2020-11-23 12:40:00,271.85,271.93,271.6,271.79,6999.0,261.0601,261.1369,260.82,261.0025,6999.0
2020-11-23 12:50:00,271.77,272.23,271.77,272.15,5298.0,260.9833,261.425,260.9833,261.3482,5298.0
2020-11-23 13:00:00,272.15,272.24,271.72,271.97,5858.0,261.3482,261.4346,260.9353,261.1753,5858.0
2020-11-23 13:10:00,272.11,272.11,271.83,271.97,4049.0,261.3098,261.3098,261.0409,261.1753,4049.0
2020-11-23 13:20:00,271.91,272.26,271.78,272.26,10185.0,261.1177,261.4538,260.9929,261.4538,10185.0
2020-11-23 13:30:00,272.25,272.59,272.25,272.49,3475.0,261.4442,261.7707,261.4442,261.6747,3475.0
2020-11-23 13:40:00,272.43,272.43,271.94,272.13,6162.0,261.6171,261.6171,261.1465,261.329,6162.0
2020-11-23 13:50:00,272.0,272.13,271.86,271.96,3378.0,261.2042,261.329,261.0697,261.1657,3378.0
2020-11-23 14:00:00,271.99,272.04,271.58,271.58,3850.0,261.1945,261.2426,260.8008,260.8008,3850.0
2020-11-23 14:10:00,271.53,271.76,271.43,271.43,2406.0,260.7528,260.9737,260.6568,260.6568,2406.0
2020-11-23 14:20:00,271.55,271.71,271.26,271.27,3663.0,260.772,260.9257,260.4935,260.5031,3663.0
2020-11-23 14:30:00,271.36,271.38,271.02,271.23,4329.0,260.5896,260.6088,260.263,260.4647,4329.0
2020-11-23 14:40:00,271.21,271.46,270.95,270.95,4371.0,260.4455,260.6856,260.1958,260.1958,4371.0
2020-11-23 14:50:00,270.91,272.06,270.91,272.03,11416.0,260.1574,261.2618,260.1574,261.233,11416.0
2020-11-23 15:00:00,272.04,272.45,271.92,272.34,13204.0,261.2426,261.6363,261.1273,261.5307,13204.0
2020-11-23 15:10:00,272.31,272.33,271.65,271.99,6862.0,261.5018,261.5211,260.868,261.1945,6862.0
2020-11-23 15:20:00,272.0,272.24,271.65,271.81,8612.0,261.2042,261.4346,260.868,261.0217,8612.0
2020-11-23 15:30:00,271.82,271.86,270.8,270.8,11256.0,261.0313,261.0697,260.0518,260.0518,11256.0
2020-11-23 15:40:00,270.73,271.04,270.52,270.84,16063.0,259.9846,260.2823,259.7829,260.0902,16063.0
2020-11-23 15:50:00,270.92,271.46,270.5,270.85,55365.0,260.167,260.6856,259.7637,260.0998,55365.0
2020-11-24 09:30:00,271.71,272.22,269.91,271.25,61846.0,260.9257,261.4154,259.1971,260.4839,61846.0
2020-11-24 09:40:00,271.3,271.86,269.11,270.12,37845.0,260.5319,261.0697,258.4289,259.3988,37845.0
2020-11-24 09:50:00,270.21,271.73,270.02,271.21,50133.0,259.4852,260.9449,259.3027,260.4455,50133.0
2020-11-24 10:00:00,271.21,271.46,269.22,269.26,29279.0,260.4455,260.6856,258.5345,258.5729,29279.0
2020-11-24 10:10:00,269.22,270.29,268.72,269.69,41357.0,258.5345,259.562,258.0543,258.9858,41357.0
2020-11-24 10:20:00,269.61,270.1,269.0,269.95,27548.0,258.909,259.3796,258.3232,259.2355,27548.0
2020-11-24 10:30:00,269.88,270.04,269.31,269.96,23356.0,259.1683,259.3219,258.6209,259.2451,23356.0
2020-11-24 10:40:00,269.94,270.31,269.68,269.9,15747.0,259.2259,259.5812,258.9762,259.1875,15747.0
2020-11-24 10:50:00,270.08,270.12,269.43,269.62,27535.0,259.3604,259.3988,258.7362,258.9186,27535.0
2020-11-24 11:00:00,269.63,270.15,269.57,270.13,14597.0,258.9282,259.4276,258.8706,259.4084,14597.0
2020-11-24 11:10:00,270.01,270.35,269.9,270.17,14655.0,259.2931,259.6196,259.1875,259.4468,14655.0
2020-11-24 11:20:00,270.26,271.08,270.16,270.85,52392.0,259.5332,260.3207,259.4372,260.0998,52392.0
2020-11-24 11:30:00,270.84,271.28,270.62,270.88,22735.0,260.0902,260.5127,259.8789,260.1286,22735.0
2020-11-24 11:40:00,270.78,271.11,270.61,271.08,19093.0,260.0326,260.3495,259.8693,260.3207,19093.0
2020-11-24 11:50:00,271.08,271.31,270.35,270.85,20745.0,260.3207,260.5415,259.6196,260.0998,20745.0
2020-11-24 12:00:00,270.66,270.88,270.35,270.59,10002.0,259.9173,260.1286,259.6196,259.8501,10002.0
2020-11-24 12:10:00,270.58,270.96,270.26,270.64,9289.0,259.8405,260.2054,259.5332,259.8981,9289.0
2020-11-24 12:20:00,270.88,271.6,270.75,271.56,4611.0,260.1286,260.82,260.0038,260.7816,4611.0
2020-11-24 12:30:00,271.52,272.32,271.52,272.24,5849.0,260.7432,261.5114,260.7432,261.4346,5849.0
2020-11-24 12:40:00,272.19,272.64,272.16,272.43,16582.0,261.3866,261.8187,261.3578,261.6171,16582.0
2020-11-24 12:50:00,272.49,272.51,271.85,272.08,6295.0,261.6747,261.6939,261.0601,261.281,6295.0
2020-11-24 13:00:00,272.21,272.31,271.98,272.31,9313.0,261.4058,261.5018,261.1849,261.5018,9313.0
2020-11-24 13:10:00,272.17,272.17,271.14,271.65,10726.0,261.3674,261.3674,260.3783,260.868,10726.0
2020-11-24 13:20:00,271.4,271.64,271.25,271.63,6170.0,260.628,260.8584,260.4839,260.8488,6170.0
2020-11-24 13:30:00,271.63,271.92,271.56,271.57,4076.0,260.8488,261.1273,260.7816,260.7912,4076.0
2020-11-24 13:40:00,271.57,272.86,271.57,271.63,12783.0,260.7912,262.03,260.7912,260.8488,12783.0
2020-11-24 13:50:00,271.64,272.14,271.62,271.87,6915.0,260.8584,261.3386,260.8392,261.0793,6915.0
2020-11-24 14:00:00,272.02,272.08,271.45,271.79,9988.0,261.2234,261.281,260.676,261.0025,9988.0
2020-11-24 14:10:00,271.78,271.79,271.3,271.59,6329.0,260.9929,261.0025,260.5319,260.8104,6329.0
2020-11-24 14:20:00,271.65,271.85,271.3,271.38,7148.0,260.868,261.0601,260.5319,260.6088,7148.0
2020-11-24 14:30:00,271.32,271.98,271.32,271.81,5952.0,260.5511,261.1849,260.5511,261.0217,5952.0
2020-11-24 14:40:00,271.62,272.05,271.52,271.82,7425.0,260.8392,261.2522,260.7432,261.0313,7425.0
2020-11-24 14:50:00,271.83,271.97,271.65,271.75,8001.0,261.0409,261.1753,260.868,260.9641,8001.0
2020-11-24 15:00:00,271.73,271.9,271.5,271.69,9742.0,260.9449,261.1081,260.724,260.9065,9742.0
2020-11-24 15:10:00,271.57,271.76,271.52,271.73,10124.0,260.7912,260.9737,260.7432,260.9449,10124.0
2020-11-24 15:20:00,271.74,271.99,271.69,271.86,10327.0,260.9545,261.1945,260.9065,261.0697,10327.0
2020-11-24 15:30:00,271.85,271.92,271.47,271.67,13504.0,261.0601,261.1273,260.6952,260.8872,13504.0
2020-11-24 15:40:00,271.67,271.83,271.46,271.55,24740.0,260.8872,261.0409,260.6856,260.772,24740.0
2020-11-24 15:50:00,271.22,271.99,270.93,271.59,108863.0,260.4551,261.1945,260.1766,260.8104,108863.0
2020-11-25 09:30:00,273.0,273.0,271.29,272.04,58498.0,262.1645,262.1645,260.5223,261.2426,58498.0
2020-11-25 09:40:00,272.44,272.44,271.7,271.82,25842.0,261.6267,261.6267,260.9161,261.0313,25842.0
2020-11-25 09:50:00,271.74,273.17,271.71,272.31,12462.0,260.9545,262.3277,260.9257,261.5018,12462.0
2020-11-25 10:00:00,272.16,274.29,271.84,273.85,10128.0,261.3578,263.4033,261.0505,262.9807,10128.0
2020-11-25 10:10:00,273.95,274.24,273.46,273.46,13763.0,263.0768,263.3552,262.6062,262.6062,13763.0
2020-11-25 10:20:00,273.42,273.42,272.41,272.95,24755.0,262.5678,262.5678,261.5979,262.1164,24755.0
2020-11-25 10:30:00,273.14,273.56,272.85,273.43,6720.0,262.2989,262.7022,262.0204,262.5774,6720.0
2020-11-25 10:40:00,273.67,274.08,273.42,273.95,6883.0,262.8079,263.2016,262.5678,263.0768,6883.0
2020-11-25 10:50:00,273.8,275.33,273.69,275.33,9336.0,262.9327,264.402,262.8271,264.402,9336.0
2020-11-25 11:00:00,275.36,276.14,275.2,275.29,11604.0,264.4308,265.1798,264.2771,264.3636,11604.0
2020-11-25 11:10:00,274.9,274.9,274.05,274.18,5252.0,263.989,263.989,263.1728,263.2976,5252.0
2020-11-25 11:20:00,274.18,274.68,274.14,274.43,5358.0,263.2976,263.7778,263.2592,263.5377,5358.0
2020-11-25 11:30:00,274.55,274.75,274.28,274.3,5156.0,263.6529,263.845,263.3937,263.4129,5156.0
2020-11-25 11:40:00,274.41,274.41,273.34,273.92,3920.0,263.5185,263.5185,262.491,263.0479,3920.0
2020-11-25 11:50:00,274.06,274.22,273.71,273.79,4270.0,263.1824,263.336,262.8463,262.9231,4270.0
2020-11-25 12:00:00,274.08,274.46,273.82,273.82,5648.0,263.2016,263.5665,262.9519,262.9519,5648.0
2020-11-25 12:10:00,273.87,273.92,273.08,273.4,5518.0,262.9999,263.0479,262.2413,262.5486,5518.0
2020-11-25 12:20:00,273.5,273.6,273.11,273.12,1435.0,262.6446,262.7406,262.2701,262.2797,1435.0
2020-11-25 12:30:00,273.01,273.43,272.92,273.32,5327.0,262.1741,262.5774,262.0876,262.4718,5327.0
2020-11-25 12:40:00,273.35,273.88,273.33,273.56,5867.0,262.5006,263.0095,262.4814,262.7022,5867.0
2020-11-25 12:50:00,273.52,273.87,273.5,273.73,4029.0,262.6638,262.9999,262.6446,262.8655,4029.0
2020-11-25 13:00:00,273.7,274.0,273.67,274.0,7560.0,262.8367,263.1248,262.8079,263.1248,7560.0
2020-11-25 13:10:00,273.94,274.12,273.91,274.03,6009.0,263.0672,263.24,263.0383,263.1536,6009.0
2020-11-25 13:20:00,274.04,274.42,273.77,274.09,7272.0,263.1632,263.5281,262.9039,263.2112,7272.0
2020-11-25 13:30:00,274.22,274.31,274.06,274.27,3417.0,263.336,263.4225,263.1824,263.3841,3417.0
2020-11-25 13:40:00,274.28,275.0,274.26,275.0,4425.0,263.3937,264.0851,263.3744,264.0851,4425.0
2020-11-25 13:50:00,274.96,275.22,274.81,274.82,6050.0,264.0467,264.2963,263.9026,263.9122,6050.0
2020-11-25 14:00:00,274.69,274.69,273.98,274.22,4553.0,263.7874,263.7874,263.1056,263.336,4553.0
2020-11-25 14:10:00,274.13,274.71,274.13,274.64,5803.0,263.2496,263.8066,263.2496,263.7394,5803.0
2020-11-25 14:20:00,274.72,275.42,274.7,274.99,8605.0,263.8162,264.4884,263.797,264.0755,8605.0
2020-11-25 14:30:00,275.01,275.34,274.97,275.28,9564.0,264.0947,264.4116,264.0563,264.354,9564.0
2020-11-25 14:40:00,275.15,275.34,274.87,275.15,7205.0,264.2291,264.4116,263.9602,264.2291,7205.0
2020-11-25 14:50:00,275.12,275.63,275.11,275.45,8765.0,264.2003,264.6901,264.1907,264.5172,8765.0
2020-11-25 15:00:00,275.38,275.96,275.17,275.96,11885.0,264.45,265.007,264.2483,265.007,11885.0
2020-11-25 15:10:00,275.89,276.59,275.75,275.99,13202.0,264.9398,265.612,264.8053,265.0358,13202.0
2020-11-25 15:20:00,276.12,276.28,275.33,275.64,14944.0,265.1606,265.3143,264.402,264.6997,14944.0
2020-11-25 15:30:00,275.69,276.11,275.63,275.67,15871.0,264.7477,265.151,264.6901,264.7285,15871.0
2020-11-25 15:40:00,275.67,276.07,275.32,275.75,29846.0,264.7285,265.1126,264.3924,264.8053,29846.0
2020-11-25 15:50:00,275.65,276.7,275.49,276.57,93919.0,264.7093,265.7176,264.5556,265.5928,93919.0
2020-11-27 09:30:00,279.19,279.63,276.87,277.17,28958.0,268.1088,268.5313,265.8809,266.169,28958.0
2020-11-27 09:40:00,277.47,279.05,277.31,278.97,7070.0,266.457,267.9743,266.3034,267.8975,7070.0
2020-11-27 09:50:00,279.41,279.46,278.17,278.72,8274.0,268.32,268.3681,267.1293,267.6574,8274.0
2020-11-27 10:00:00,278.72,280.42,278.72,280.27,10769.0,267.6574,269.29,267.6574,269.1459,10769.0
2020-11-27 10:10:00,280.25,280.81,279.86,280.22,8045.0,269.1267,269.6645,268.7522,269.0979,8045.0
2020-11-27 10:20:00,280.21,281.14,279.55,279.55,8849.0,269.0883,269.9814,268.4545,268.4545,8849.0
2020-11-27 10:30:00,279.55,279.58,278.34,278.99,7849.0,268.4545,268.4833,267.2925,267.9167,7849.0
2020-11-27 10:40:00,279.03,279.07,278.35,278.54,7839.0,267.9551,267.9935,267.3021,267.4846,7839.0
2020-11-27 10:50:00,278.33,278.41,277.58,278.09,5978.0,267.2829,267.3597,266.5627,267.0524,5978.0
2020-11-27 11:00:00,278.57,279.1,278.28,278.8,6033.0,267.5134,268.0223,267.2349,267.7343,6033.0
2020-11-27 11:10:00,278.9,279.4,278.72,279.4,10385.0,267.8303,268.3104,267.6574,268.3104,10385.0
2020-11-27 11:20:00,279.2,279.23,278.39,278.78,14670.0,268.1184,268.1472,267.3405,267.715,14670.0
2020-11-27 11:30:00,278.74,278.96,278.0,278.47,6712.0,267.6766,267.8879,266.966,267.4174,6712.0
2020-11-27 11:40:00,278.42,278.64,276.7,276.72,5506.0,267.3693,267.5806,265.7176,265.7368,5506.0
2020-11-27 11:50:00,276.74,276.74,276.35,276.54,7404.0,265.756,265.756,265.3815,265.564,7404.0
2020-11-27 12:00:00,276.51,276.78,276.3,276.73,5504.0,265.5351,265.7944,265.3335,265.7464,5504.0
2020-11-27 12:10:00,276.65,277.15,276.4,276.82,4522.0,265.6696,266.1497,265.4295,265.8328,4522.0
2020-11-27 12:20:00,276.82,276.82,276.33,276.63,9515.0,265.8328,265.8328,265.3623,265.6504,9515.0
2020-11-27 12:30:00,276.69,277.26,276.69,277.26,4611.0,265.708,266.2554,265.708,266.2554,4611.0
2020-11-27 12:40:00,277.35,277.86,277.08,277.86,7341.0,266.3418,266.8316,266.0825,266.8316,7341.0
2020-11-27 12:50:00,278.13,278.13,276.73,277.22,17718.0,267.0908,267.0908,265.7464,266.217,17718.0
2020-11-30 09:30:00,280.26,282.89,279.88,281.65,40949.0,269.1363,271.6619,268.7714,270.4711,40949.0
2020-11-30 09:40:00,281.52,283.35,281.25,281.25,21344.0,270.3463,272.1037,270.087,270.087,21344.0
2020-11-30 09:50:00,281.15,282.88,280.49,281.24,14637.0,269.991,271.6523,269.3572,270.0774,14637.0
2020-11-30 10:00:00,281.35,282.36,280.8,280.8,15876.0,270.183,271.153,269.6549,269.6549,15876.0
2020-11-30 10:10:00,280.63,281.24,279.8,280.17,10936.0,269.4916,270.0774,268.6946,269.0499,10936.0
2020-11-30 10:20:00,280.4,281.49,280.1,280.21,10778.0,269.2707,270.3175,268.9827,269.0883,10778.0
2020-11-30 10:30:00,280.44,280.6,279.02,279.26,11180.0,269.3092,269.4628,267.9455,268.176,11180.0
2020-11-30 10:40:00,279.0,279.43,277.76,278.51,12625.0,267.9263,268.3392,266.7355,267.4558,12625.0
2020-11-30 10:50:00,278.87,280.01,278.6,279.59,8421.0,267.8015,268.8962,267.5422,268.4929,8421.0
2020-11-30 11:00:00,279.53,280.15,279.08,279.3,9767.0,268.4353,269.0307,268.0031,268.2144,9767.0
2020-11-30 11:10:00,279.59,279.91,278.92,279.62,10796.0,268.4929,268.8002,267.8495,268.5217,10796.0
2020-11-30 11:20:00,279.71,279.78,279.22,279.25,11760.0,268.6081,268.6754,268.1376,268.1664,11760.0
2020-11-30 11:30:00,279.35,279.73,279.1,279.5,26941.0,268.2624,268.6273,268.0223,268.4065,26941.0
2020-11-30 11:40:00,279.48,279.86,279.27,279.34,5845.0,268.3873,268.7522,268.1856,268.2528,5845.0
2020-11-30 11:50:00,279.45,279.47,279.21,279.29,9321.0,268.3585,268.3777,268.128,268.2048,9321.0
2020-11-30 12:00:00,279.25,279.5,279.19,279.37,9987.0,268.1664,268.4065,268.1088,268.2816,9987.0
2020-11-30 12:10:00,279.33,279.5,279.17,279.31,12416.0,268.2432,268.4065,268.0896,268.224,12416.0
2020-11-30 12:20:00,279.25,279.72,279.22,279.37,8270.0,268.1664,268.6177,268.1376,268.2816,8270.0
2020-11-30 12:30:00,279.34,280.0,279.25,279.41,9387.0,268.2528,268.8866,268.1664,268.32,9387.0
2020-11-30 12:40:00,279.55,279.81,279.46,279.5,4633.0,268.4545,268.7042,268.3681,268.4065,4633.0
2020-11-30 12:50:00,279.55,279.72,279.44,279.64,5794.0,268.4545,268.6177,268.3489,268.5409,5794.0
2020-11-30 13:00:00,279.65,279.76,279.26,279.49,7437.0,268.5505,268.6562,268.176,268.3969,7437.0
2020-11-30 13:10:00,279.43,279.85,279.33,279.49,8263.0,268.3392,268.7426,268.2432,268.3969,8263.0
2020-11-30 13:20:00,279.51,279.86,279.5,279.52,6240.0,268.4161,268.7522,268.4065,268.4257,6240.0
2020-11-30 13:30:00,279.5,279.61,279.35,279.44,9449.0,268.4065,268.5121,268.2624,268.3489,9449.0
2020-11-30 13:40:00,279.52,279.94,279.49,279.82,8577.0,268.4257,268.829,268.3969,268.7138,8577.0
2020-11-30 13:50:00,279.87,279.87,277.41,277.63,5061.0,268.7618,268.7618,266.3994,266.6107,5061.0
2020-11-30 14:00:00,277.53,278.06,277.33,278.06,5384.0,266.5147,267.0236,266.3226,267.0236,5384.0
2020-11-30 14:10:00,278.02,278.27,277.9,278.17,6456.0,266.9852,267.2253,266.87,267.1293,6456.0
2020-11-30 14:20:00,278.22,278.41,278.13,278.24,2939.0,267.1773,267.3597,267.0908,267.1965,2939.0
2020-11-30 14:30:00,278.34,278.41,277.83,277.83,6189.0,267.2925,267.3597,266.8028,266.8028,6189.0
2020-11-30 14:40:00,277.84,278.31,277.83,278.2,11803.0,266.8124,267.2637,266.8028,267.1581,11803.0
2020-11-30 14:50:00,278.32,279.55,278.19,279.31,5479.0,267.2733,268.4545,267.1485,268.224,5479.0
2020-11-30 15:00:00,279.31,279.58,278.81,279.2,6179.0,268.224,268.4833,267.7439,268.1184,6179.0
2020-11-30 15:10:00,279.28,279.32,278.84,279.32,7750.0,268.1952,268.2336,267.7727,268.2336,7750.0
2020-11-30 15:20:00,279.31,279.31,278.97,278.99,8202.0,268.224,268.224,267.8975,267.9167,8202.0
2020-11-30 15:30:00,278.97,280.14,278.96,280.1,14545.0,267.8975,269.0211,267.8879,268.9827,14545.0
2020-11-30 15:40:00,280.06,282.48,280.03,282.39,65735.0,268.9442,271.2682,268.9154,271.1818,65735.0
2020-11-30 15:50:00,282.5,282.52,281.05,282.27,158311.0,271.2874,271.3066,269.895,271.0665,158311.0
2020-12-01 09:30:00,283.71,285.36,282.0,282.76,57958.0,272.4494,274.0339,270.8072,271.5371,57958.0
2020-12-01 09:40:00,282.5,283.36,282.03,282.03,28849.0,271.2874,272.1133,270.8361,270.8361,28849.0
2020-12-01 09:50:00,282.34,283.68,281.86,282.52,10113.0,271.1337,272.4206,270.6728,271.3066,10113.0
2020-12-01 10:00:00,282.53,283.13,281.88,281.89,7529.0,271.3162,271.8924,270.692,270.7016,7529.0
2020-12-01 10:10:00,281.82,281.82,280.58,281.24,6038.0,270.6344,270.6344,269.4436,270.0774,6038.0
2020-12-01 10:20:00,281.31,281.55,280.04,280.25,8931.0,270.1446,270.3751,268.925,269.1267,8931.0
2020-12-01 10:30:00,280.2,280.57,279.53,279.75,46575.0,269.0787,269.434,268.4353,268.6465,46575.0
2020-12-01 10:40:00,279.68,280.12,279.4,280.06,20502.0,268.5793,269.0019,268.3104,268.9442,20502.0
2020-12-01 10:50:00,280.23,280.5,279.11,280.29,27363.0,269.1075,269.3668,268.032,269.1651,27363.0
2020-12-01 11:00:00,280.31,281.42,280.31,281.08,14615.0,269.1843,270.2503,269.1843,269.9238,14615.0
2020-12-01 11:10:00,280.92,281.06,279.55,280.12,13546.0,269.7701,269.9046,268.4545,269.0019,13546.0
2020-12-01 11:20:00,280.07,280.64,279.91,280.48,28041.0,268.9538,269.5012,268.8002,269.3476,28041.0
2020-12-01 11:30:00,280.43,282.03,280.43,281.11,13257.0,269.2996,270.8361,269.2996,269.9526,13257.0
2020-12-01 11:40:00,281.52,281.9,281.08,281.08,8464.0,270.3463,270.7112,269.9238,269.9238,8464.0
2020-12-01 11:50:00,281.06,281.98,280.85,281.67,5461.0,269.9046,270.788,269.7029,270.4903,5461.0
2020-12-01 12:00:00,281.64,281.7,280.87,281.41,36455.0,270.4615,270.5192,269.7221,270.2407,36455.0
2020-12-01 12:10:00,281.38,281.38,280.14,280.29,3178.0,270.2119,270.2119,269.0211,269.1651,3178.0
2020-12-01 12:20:00,280.29,280.29,279.83,279.85,2705.0,269.1651,269.1651,268.7234,268.7426,2705.0
2020-12-01 12:30:00,279.79,280.2,278.79,278.79,4587.0,268.685,269.0787,267.7247,267.7247,4587.0
2020-12-01 12:40:00,278.43,278.83,278.24,278.75,3400.0,267.3789,267.7631,267.1965,267.6862,3400.0
2020-12-01 12:50:00,278.8,278.8,277.96,277.99,4137.0,267.7343,267.7343,266.9276,266.9564,4137.0
2020-12-01 13:00:00,278.17,278.26,277.8,277.9,3043.0,267.1293,267.2157,266.7739,266.87,3043.0
2020-12-01 13:10:00,277.75,279.03,277.53,278.36,20583.0,266.7259,267.9551,266.5147,267.3117,20583.0
2020-12-01 13:20:00,278.18,279.41,278.18,278.76,13977.0,267.1389,268.32,267.1389,267.6958,13977.0
2020-12-01 13:30:00,278.78,279.83,278.69,279.66,5034.0,267.715,268.7234,267.6286,268.5601,5034.0
2020-12-01 13:40:00,279.85,280.14,279.6,280.07,6447.0,268.7426,269.0211,268.5025,268.9538,6447.0
2020-12-01 13:50:00,280.2,280.28,279.75,280.25,5431.0,269.0787,269.1555,268.6465,269.1267,5431.0
2020-12-01 14:00:00,280.35,280.57,280.04,280.16,4591.0,269.2227,269.434,268.925,269.0403,4591.0
2020-12-01 14:10:00,280.24,280.55,280.08,280.4,3632.0,269.1171,269.4148,268.9635,269.2707,3632.0
2020-12-01 14:20:00,280.47,281.05,280.33,280.59,6957.0,269.338,269.895,269.2035,269.4532,6957.0
2020-12-01 14:30:00,280.64,280.66,280.27,280.56,6227.0,269.5012,269.5204,269.1459,269.4244,6227.0
2020-12-01 14:40:00,280.68,281.0,280.31,280.5,7421.0,269.5396,269.8469,269.1843,269.3668,7421.0
2020-12-01 14:50:00,280.47,280.51,280.21,280.33,9719.0,269.338,269.3764,269.0883,269.2035,9719.0
2020-12-01 15:00:00,280.33,280.41,279.71,280.19,50611.0,269.2035,269.2804,268.6081,269.0691,50611.0
2020-12-01 15:10:00,280.19,280.42,279.08,279.09,7214.0,269.0691,269.29,268.0031,268.0127,7214.0
2020-12-01 15:20:00,278.98,279.31,278.88,279.15,6047.0,267.9071,268.224,267.8111,268.0704,6047.0
2020-12-01 15:30:00,279.05,279.05,278.4,278.92,8964.0,267.9743,267.9743,267.3501,267.8495,8964.0
2020-12-01 15:40:00,278.79,278.87,278.36,278.58,16589.0,267.7247,267.8015,267.3117,267.523,16589.0
2020-12-01 15:50:00,278.13,279.73,278.12,279.04,59014.0,267.0908,268.6273,267.0812,267.9647,59014.0
2020-12-02 09:30:00,277.95,279.44,277.95,279.18,19464.0,266.918,268.3489,266.918,268.0992,19464.0
2020-12-02 09:40:00,279.25,279.25,277.12,277.12,9142.0,268.1664,268.1664,266.1209,266.1209,9142.0
2020-12-02 09:50:00,277.16,280.7,276.99,280.25,16446.0,266.1593,269.5588,265.9961,269.1267,16446.0
2020-12-02 10:00:00,280.25,280.88,279.87,280.1,15770.0,269.1267,269.7317,268.7618,268.9827,15770.0
2020-12-02 10:10:00,280.33,280.6,278.79,279.08,7730.0,269.2035,269.4628,267.7247,268.0031,7730.0
2020-12-02 10:20:00,279.12,279.16,278.51,279.0,6442.0,268.0416,268.08,267.4558,267.9263,6442.0
2020-12-02 10:30:00,279.0,280.03,278.85,279.45,17232.0,267.9263,268.9154,267.7823,268.3585,17232.0
2020-12-02 10:40:00,279.52,279.65,278.27,278.34,6421.0,268.4257,268.5505,267.2253,267.2925,6421.0
2020-12-02 10:50:00,278.42,278.52,277.84,278.31,7095.0,267.3693,267.4654,266.8124,267.2637,7095.0
2020-12-02 11:00:00,278.24,278.75,278.17,278.55,7332.0,267.1965,267.6862,267.1293,267.4942,7332.0
2020-12-02 11:10:00,278.63,278.69,278.05,278.07,9333.0,267.571,267.6286,267.014,267.0332,9333.0
2020-12-02 11:20:00,278.1,278.46,278.1,278.22,4832.0,267.062,267.4077,267.062,267.1773,4832.0
2020-12-02 11:30:00,278.25,278.3,277.58,277.64,4330.0,267.2061,267.2541,266.5627,266.6203,4330.0
2020-12-02 11:40:00,277.69,278.22,277.55,277.88,3719.0,266.6683,267.1773,266.5339,266.8508,3719.0
2020-12-02 11:50:00,277.88,277.88,277.24,277.24,4971.0,266.8508,266.8508,266.2362,266.2362,4971.0
2020-12-02 12:00:00,277.38,277.63,277.19,277.38,6229.0,266.3706,266.6107,266.1882,266.3706,6229.0
2020-12-02 12:10:00,277.47,277.72,277.34,277.69,5544.0,266.457,266.6971,266.3322,266.6683,5544.0
2020-12-02 12:20:00,277.67,277.77,277.5,277.63,3693.0,266.6491,266.7451,266.4859,266.6107,3693.0
2020-12-02 12:30:00,277.57,277.69,277.31,277.43,2608.0,266.5531,266.6683,266.3034,266.4186,2608.0
2020-12-02 12:40:00,277.35,277.81,277.21,277.81,6081.0,266.3418,266.7835,266.2074,266.7835,6081.0
2020-12-02 12:50:00,277.89,278.62,277.84,278.23,4742.0,266.8604,267.5614,266.8124,267.1869,4742.0
2020-12-02 13:00:00,278.34,278.87,278.19,278.45,2695.0,267.2925,267.8015,267.1485,267.3981,2695.0
2020-12-02 13:10:00,278.48,279.06,278.45,278.78,2914.0,267.427,267.9839,267.3981,267.715,2914.0
2020-12-02 13:20:00,278.74,279.03,278.72,278.74,2670.0,267.6766,267.9551,267.6574,267.6766,2670.0
2020-12-02 13:30:00,278.86,279.08,278.71,279.04,5009.0,267.7919,268.0031,267.6478,267.9647,5009.0
2020-12-02 13:40:00,278.98,278.98,278.49,278.61,5041.0,267.9071,267.9071,267.4366,267.5518,5041.0
2020-12-02 13:50:00,278.55,278.57,277.86,277.99,5378.0,267.4942,267.5134,266.8316,266.9564,5378.0
2020-12-02 14:00:00,278.04,278.12,277.68,277.68,3227.0,267.0044,267.0812,266.6587,266.6587,3227.0
2020-12-02 14:10:00,277.7,278.32,277.3,278.08,5321.0,266.6779,267.2733,266.2938,267.0428,5321.0
2020-12-02 14:20:00,278.04,278.86,277.82,278.76,8296.0,267.0044,267.7919,266.7932,267.6958,8296.0
2020-12-02 14:30:00,278.86,278.96,278.15,278.28,5566.0,267.7919,267.8879,267.1101,267.2349,5566.0
2020-12-02 14:40:00,278.0,278.53,277.95,278.13,4909.0,266.966,267.475,266.918,267.0908,4909.0
2020-12-02 14:50:00,278.09,278.36,278.04,278.3,3681.0,267.0524,267.3117,267.0044,267.2541,3681.0
2020-12-02 15:00:00,278.35,278.59,278.22,278.23,4860.0,267.3021,267.5326,267.1773,267.1869,4860.0
2020-12-02 15:10:00,278.16,278.27,277.87,278.26,6740.0,267.1197,267.2253,266.8412,267.2157,6740.0
2020-12-02 15:20:00,278.26,278.37,277.86,277.86,7721.0,267.2157,267.3213,266.8316,266.8316,7721.0
2020-12-02 15:30:00,277.94,278.44,277.88,278.3,11033.0,266.9084,267.3885,266.8508,267.2541,11033.0
2020-12-02 15:40:00,278.24,278.43,278.01,278.25,14065.0,267.1965,267.3789,266.9756,267.2061,14065.0
2020-12-02 15:50:00,278.22,278.44,277.83,277.97,54977.0,267.1773,267.3885,266.8028,266.9372,54977.0
2020-12-03 09:30:00,277.03,278.95,277.03,278.78,12718.0,266.0345,267.8783,266.0345,267.715,12718.0
2020-12-03 09:40:00,278.81,279.36,277.57,278.15,6864.0,267.7439,268.272,266.5531,267.1101,6864.0
2020-12-03 09:50:00,278.07,278.78,277.74,278.14,4997.0,267.0332,267.715,266.7163,267.1005,4997.0
2020-12-03 10:00:00,278.57,278.72,277.93,278.38,16228.0,267.5134,267.6574,266.8988,267.3309,16228.0
2020-12-03 10:10:00,278.38,278.38,277.63,277.87,14039.0,267.3309,267.3309,266.6107,266.8412,14039.0
2020-12-03 10:20:00,277.72,278.13,277.12,277.5,14998.0,266.6971,267.0908,266.1209,266.4859,14998.0
2020-12-03 10:30:00,277.51,277.78,277.19,277.76,8660.0,266.4955,266.7547,266.1882,266.7355,8660.0
2020-12-03 10:40:00,277.75,278.34,277.75,278.24,36057.0,266.7259,267.2925,266.7259,267.1965,36057.0
2020-12-03 10:50:00,278.3,279.46,278.3,279.09,64348.0,267.2541,268.3681,267.2541,268.0127,64348.0
2020-12-03 11:00:00,279.23,279.25,278.62,279.12,17160.0,268.1472,268.1664,267.5614,268.0416,17160.0
2020-12-03 11:10:00,279.13,279.54,278.58,279.48,11192.0,268.0512,268.4449,267.523,268.3873,11192.0
2020-12-03 11:20:00,279.61,280.09,279.48,279.96,14714.0,268.5121,268.9731,268.3873,268.8482,14714.0
2020-12-03 11:30:00,280.0,280.4,279.96,280.09,8634.0,268.8866,269.2707,268.8482,268.9731,8634.0
2020-12-03 11:40:00,280.01,280.43,279.86,279.92,10638.0,268.8962,269.2996,268.7522,268.8098,10638.0
2020-12-03 11:50:00,279.93,280.23,279.55,280.07,7010.0,268.8194,269.1075,268.4545,268.9538,7010.0
2020-12-03 12:00:00,280.21,280.79,279.96,280.44,10919.0,269.0883,269.6453,268.8482,269.3092,10919.0
2020-12-03 12:10:00,280.25,280.55,279.99,280.08,5139.0,269.1267,269.4148,268.877,268.9635,5139.0
2020-12-03 12:20:00,280.28,280.38,280.03,280.28,4481.0,269.1555,269.2515,268.9154,269.1555,4481.0
2020-12-03 12:30:00,280.21,280.37,279.62,279.85,9649.0,269.0883,269.2419,268.5217,268.7426,9649.0
2020-12-03 12:40:00,279.84,279.87,279.55,279.6,5880.0,268.733,268.7618,268.4545,268.5025,5880.0
2020-12-03 12:50:00,279.66,279.72,279.33,279.59,3847.0,268.5601,268.6177,268.2432,268.4929,3847.0
2020-12-03 13:00:00,279.53,279.63,278.98,279.25,10049.0,268.4353,268.5313,267.9071,268.1664,10049.0
2020-12-03 13:10:00,279.26,279.55,279.14,279.28,10100.0,268.176,268.4545,268.0608,268.1952,10100.0
2020-12-03 13:20:00,279.28,279.32,279.04,279.05,8509.0,268.1952,268.2336,267.9647,267.9743,8509.0
2020-12-03 13:30:00,279.04,279.19,278.86,279.09,7755.0,267.9647,268.1088,267.7919,268.0127,7755.0
2020-12-03 13:40:00,279.04,279.51,279.0,279.51,6609.0,267.9647,268.4161,267.9263,268.4161,6609.0
2020-12-03 13:50:00,279.46,279.49,278.96,279.16,7210.0,268.3681,268.3969,267.8879,268.08,7210.0
2020-12-03 14:00:00,279.24,279.39,278.98,279.0,6062.0,268.1568,268.3008,267.9071,267.9263,6062.0
2020-12-03 14:10:00,279.0,279.23,278.95,279.21,9353.0,267.9263,268.1472,267.8783,268.128,9353.0
2020-12-03 14:20:00,279.21,279.63,279.12,279.63,4768.0,268.128,268.5313,268.0416,268.5313,4768.0
2020-12-03 14:30:00,279.63,280.24,279.51,280.21,4540.0,268.5313,269.1171,268.4161,269.0883,4540.0
2020-12-03 14:40:00,280.23,280.39,279.8,279.97,5490.0,269.1075,269.2611,268.6946,268.8578,5490.0
2020-12-03 14:50:00,280.12,280.38,279.97,280.16,4407.0,269.0019,269.2515,268.8578,269.0403,4407.0
2020-12-03 15:00:00,280.12,280.12,279.71,279.91,7867.0,269.0019,269.0019,268.6081,268.8002,7867.0
2020-12-03 15:10:00,279.94,280.89,279.94,280.88,7204.0,268.829,269.7413,268.829,269.7317,7204.0
2020-12-03 15:20:00,280.82,281.1,280.73,280.92,8040.0,269.6741,269.943,269.5877,269.7701,8040.0
2020-12-03 15:30:00,280.97,281.02,279.91,279.93,17349.0,269.8181,269.8661,268.8002,268.8194,17349.0
2020-12-03 15:40:00,279.94,280.18,279.12,280.07,21131.0,268.829,269.0595,268.0416,268.9538,21131.0
2020-12-03 15:50:00,278.77,280.07,278.66,280.06,65094.0,267.7054,268.9538,267.5998,268.9442,65094.0
2020-12-04 09:30:00,280.6,285.0,280.32,284.88,20906.0,269.4628,273.6882,269.1939,273.5729,20906.0
2020-12-04 09:40:00,283.74,286.54,283.73,284.51,7744.0,272.4782,275.167,272.4686,273.2176,7744.0
2020-12-04 09:50:00,284.14,284.92,283.58,284.19,5278.0,272.8623,273.6113,272.3245,272.9103,5278.0
2020-12-04 10:00:00,284.15,285.85,283.26,285.85,4749.0,272.8719,274.5044,272.0172,274.5044,4749.0
2020-12-04 10:10:00,285.85,286.36,284.63,285.85,9654.0,274.5044,274.9942,273.3329,274.5044,9654.0
2020-12-04 10:20:00,286.09,286.43,284.68,284.87,6317.0,274.7349,275.0614,273.3809,273.5633,6317.0
2020-12-04 10:30:00,284.86,284.86,284.12,284.5,6996.0,273.5537,273.5537,272.8431,273.208,6996.0
2020-12-04 10:40:00,284.53,285.31,284.39,284.94,9699.0,273.2368,273.9859,273.1024,273.6306,9699.0
2020-12-04 10:50:00,284.94,285.68,284.74,285.32,8281.0,273.6306,274.3412,273.4385,273.9955,8281.0
2020-12-04 11:00:00,285.55,285.87,285.0,285.5,7360.0,274.2163,274.5236,273.6882,274.1683,7360.0
2020-12-04 11:10:00,285.64,286.66,285.61,286.43,12008.0,274.3028,275.2823,274.274,275.0614,12008.0
2020-12-04 11:20:00,286.42,286.95,286.27,286.71,12606.0,275.0518,275.5608,274.9078,275.3303,12606.0
2020-12-04 11:30:00,286.65,287.07,286.42,287.07,12572.0,275.2727,275.676,275.0518,275.676,12572.0
2020-12-04 11:40:00,287.01,287.27,286.73,287.06,8631.0,275.6184,275.8681,275.3495,275.6664,8631.0
2020-12-04 11:50:00,286.87,287.11,285.99,287.03,22175.0,275.484,275.7144,274.6389,275.6376,22175.0
2020-12-04 12:00:00,287.03,287.34,286.73,286.89,28223.0,275.6376,275.9353,275.3495,275.5032,28223.0
2020-12-04 12:10:00,286.99,287.35,286.53,287.32,47322.0,275.5992,275.9449,275.1574,275.9161,47322.0
2020-12-04 12:20:00,287.27,287.52,287.08,287.22,14170.0,275.8681,276.1082,275.6856,275.8201,14170.0
2020-12-04 12:30:00,287.19,287.72,287.01,287.6,43277.0,275.7913,276.3002,275.6184,276.185,43277.0
2020-12-04 12:40:00,287.49,287.51,287.29,287.44,5563.0,276.0793,276.0985,275.8873,276.0313,5563.0
2020-12-04 12:50:00,287.41,287.66,287.33,287.48,13881.0,276.0025,276.2426,275.9257,276.0697,13881.0
2020-12-04 13:00:00,287.47,288.0,287.45,288.0,29277.0,276.0601,276.5691,276.0409,276.5691,29277.0
2020-12-04 13:10:00,288.04,288.3,287.87,288.22,10595.0,276.6075,276.8572,276.4443,276.7804,10595.0
2020-12-04 13:20:00,288.2,288.37,287.21,287.46,10939.0,276.7612,276.9244,275.8105,276.0505,10939.0
2020-12-04 13:30:00,287.06,287.18,286.18,286.33,5753.0,275.6664,275.7816,274.8213,274.9654,5753.0
2020-12-04 13:40:00,286.12,286.31,285.57,285.62,4563.0,274.7637,274.9462,274.2355,274.2836,4563.0
2020-12-04 13:50:00,285.66,286.5,285.58,286.31,5835.0,274.322,275.1286,274.2452,274.9462,5835.0
2020-12-04 14:00:00,286.38,286.74,286.32,286.74,4506.0,275.0134,275.3591,274.9558,275.3591,4506.0
2020-12-04 14:10:00,286.7,286.71,286.37,286.5,5657.0,275.3207,275.3303,275.0038,275.1286,5657.0
2020-12-04 14:20:00,286.5,286.5,285.74,285.74,4251.0,275.1286,275.1286,274.3988,274.3988,4251.0
2020-12-04 14:30:00,285.59,286.03,285.46,286.03,3302.0,274.2548,274.6773,274.1299,274.6773,3302.0
2020-12-04 14:40:00,285.97,286.38,285.81,286.23,6450.0,274.6197,275.0134,274.466,274.8694,6450.0
2020-12-04 14:50:00,286.19,286.51,286.11,286.25,7231.0,274.8309,275.1382,274.7541,274.8886,7231.0
2020-12-04 15:00:00,286.18,286.53,286.09,286.24,6995.0,274.8213,275.1574,274.7349,274.879,6995.0
2020-12-04 15:10:00,286.22,286.42,286.0,286.18,6401.0,274.8598,275.0518,274.6485,274.8213,6401.0
2020-12-04 15:20:00,286.12,286.41,285.77,286.12,9902.0,274.7637,275.0422,274.4276,274.7637,9902.0
2020-12-04 15:30:00,286.17,286.46,285.88,285.88,8520.0,274.8117,275.0902,274.5332,274.5332,8520.0
2020-12-04 15:40:00,285.81,286.24,285.65,285.82,16616.0,274.466,274.879,274.3124,274.4756,16616.0
2020-12-04 15:50:00,285.99,286.35,285.35,285.75,54950.0,274.6389,274.9846,274.0243,274.4084,54950.0
2020-12-07 09:40:00,285.66,286.24,284.21,284.21,7092.0,274.322,274.879,272.9295,272.9295,7092.0
2020-12-07 09:50:00,283.67,283.7,282.79,283.12,5301.0,272.411,272.4398,271.5659,271.8828,5301.0
2020-12-07 10:00:00,283.41,283.41,282.33,282.55,4174.0,272.1613,272.1613,271.1241,271.3354,4174.0
2020-12-07 10:10:00,281.46,282.19,281.41,282.0,2679.0,270.2887,270.9897,270.2407,270.8072,2679.0
2020-12-07 10:20:00,282.42,283.13,282.02,282.69,3819.0,271.2106,271.8924,270.8265,271.4699,3819.0
2020-12-07 10:30:00,282.45,282.71,282.08,282.64,3669.0,271.2394,271.4891,270.8841,271.4218,3669.0
2020-12-07 10:40:00,282.7,282.74,282.39,282.54,4220.0,271.4795,271.5179,271.1818,271.3258,4220.0
2020-12-07 10:50:00,282.33,282.33,282.0,282.15,2733.0,271.1241,271.1241,270.8072,270.9513,2733.0
2020-12-07 11:00:00,282.15,283.38,282.15,283.38,7366.0,270.9513,272.1325,270.9513,272.1325,7366.0
2020-12-07 11:10:00,283.46,283.89,283.4,283.41,5300.0,272.2093,272.6222,272.1517,272.1613,5300.0
2020-12-07 11:20:00,283.33,283.97,283.33,283.74,4605.0,272.0845,272.6991,272.0845,272.4782,4605.0
2020-12-07 11:30:00,283.72,283.79,283.37,283.67,7135.0,272.459,272.5262,272.1229,272.411,7135.0
2020-12-07 11:40:00,283.96,284.08,283.76,283.85,2872.0,272.6895,272.8047,272.4974,272.5838,2872.0
2020-12-07 11:50:00,283.94,284.73,283.83,284.65,4668.0,272.6702,273.4289,272.5646,273.3521,4668.0
2020-12-07 12:00:00,284.54,284.6,284.31,284.31,2854.0,273.2464,273.304,273.0256,273.0256,2854.0
2020-12-07 12:10:00,284.21,284.3,283.93,284.12,2696.0,272.9295,273.016,272.6606,272.8431,2696.0
2020-12-07 12:20:00,284.05,284.05,283.66,283.8,2190.0,272.7759,272.7759,272.4014,272.5358,2190.0
2020-12-07 12:30:00,283.82,283.98,283.72,283.9,4708.0,272.555,272.7087,272.459,272.6318,4708.0
2020-12-07 12:40:00,283.98,284.25,283.83,283.84,2316.0,272.7087,272.9679,272.5646,272.5742,2316.0
2020-12-07 12:50:00,283.97,284.04,283.52,283.52,3205.0,272.6991,272.7663,272.2669,272.2669,3205.0
2020-12-07 13:00:00,283.59,283.81,283.57,283.74,10748.0,272.3341,272.5454,272.3149,272.4782,10748.0
2020-12-07 13:10:00,283.66,283.84,283.47,283.47,5291.0,272.4014,272.5742,272.2189,272.2189,5291.0
2020-12-07 13:20:00,283.26,283.47,283.15,283.31,4242.0,272.0172,272.2189,271.9116,272.0652,4242.0
2020-12-07 13:30:00,283.38,283.8,283.37,283.69,4849.0,272.1325,272.5358,272.1229,272.4302,4849.0
2020-12-07 13:40:00,283.71,283.71,283.37,283.6,4140.0,272.4494,272.4494,272.1229,272.3437,4140.0
2020-12-07 13:50:00,283.55,283.9,283.21,283.74,12916.0,272.2957,272.6318,271.9692,272.4782,12916.0
2020-12-07 14:00:00,283.72,283.84,282.99,283.38,11456.0,272.459,272.5742,271.758,272.1325,11456.0
2020-12-07 14:10:00,283.4,283.63,283.26,283.59,4518.0,272.1517,272.3725,272.0172,272.3341,4518.0
2020-12-07 14:20:00,283.57,284.22,283.57,284.06,4089.0,272.3149,272.9391,272.3149,272.7855,4089.0
2020-12-07 14:30:00,284.15,284.62,284.15,284.43,4731.0,272.8719,273.3233,272.8719,273.1408,4731.0
2020-12-07 14:40:00,284.48,284.48,284.05,284.05,5306.0,273.1888,273.1888,272.7759,272.7759,5306.0
2020-12-07 14:50:00,284.03,284.32,283.88,284.18,5937.0,272.7567,273.0352,272.6126,272.9007,5937.0
2020-12-07 15:00:00,284.25,284.35,283.93,283.93,6613.0,272.9679,273.064,272.6606,272.6606,6613.0
2020-12-07 15:10:00,283.94,284.11,283.94,283.98,5945.0,272.6702,272.8335,272.6702,272.7087,5945.0
2020-12-07 15:20:00,284.1,284.22,283.4,283.51,14413.0,272.8239,272.9391,272.1517,272.2573,14413.0
2020-12-07 15:30:00,283.62,283.63,283.3,283.61,15038.0,272.3629,272.3725,272.0556,272.3533,15038.0
2020-12-07 15:40:00,283.63,283.7,281.94,282.14,19887.0,272.3725,272.4398,270.7496,270.9417,19887.0
2020-12-07 15:50:00,282.05,283.29,282.04,283.27,41504.0,270.8553,272.046,270.8457,272.0268,41504.0
2020-12-08 09:30:00,281.75,282.51,280.9,281.47,12515.0,270.5672,271.297,269.7509,270.2983,12515.0
2020-12-08 09:40:00,281.18,282.6,281.17,281.97,2603.0,270.0198,271.3834,270.0102,270.7784,2603.0
2020-12-08 09:50:00,281.95,281.95,281.07,281.41,5173.0,270.7592,270.7592,269.9142,270.2407,5173.0
2020-12-08 10:00:00,281.66,282.76,281.47,282.34,6384.0,270.4807,271.5371,270.2983,271.1337,6384.0
2020-12-08 10:10:00,282.35,282.46,280.69,281.27,5138.0,271.1434,271.249,269.5492,270.1062,5138.0
2020-12-08 10:20:00,281.24,281.24,280.21,280.93,4053.0,270.0774,270.0774,269.0883,269.7797,4053.0
2020-12-08 10:30:00,280.87,281.58,280.86,280.89,3590.0,269.7221,270.4039,269.7125,269.7413,3590.0
2020-12-08 10:40:00,280.96,281.56,280.96,281.28,5313.0,269.8085,270.3847,269.8085,270.1158,5313.0
2020-12-08 10:50:00,281.3,281.68,281.1,281.4,4375.0,270.135,270.4999,269.943,270.2311,4375.0
2020-12-08 11:00:00,281.78,281.93,281.51,281.93,7471.0,270.596,270.74,270.3367,270.74,7471.0
2020-12-08 11:10:00,281.93,282.43,281.82,282.15,5500.0,270.74,271.2202,270.6344,270.9513,5500.0
2020-12-08 11:20:00,282.11,282.14,281.48,281.79,6000.0,270.9129,270.9417,270.3079,270.6056,6000.0
2020-12-08 11:30:00,281.93,281.93,280.85,281.17,81467.0,270.74,270.74,269.7029,270.0102,81467.0
2020-12-08 11:40:00,281.19,281.25,280.55,280.55,8830.0,270.0294,270.087,269.4148,269.4148,8830.0
2020-12-08 11:50:00,280.55,280.71,280.13,280.38,4902.0,269.4148,269.5684,269.0115,269.2515,4902.0
2020-12-08 12:00:00,280.37,280.42,279.91,279.91,3656.0,269.2419,269.29,268.8002,268.8002,3656.0
2020-12-08 12:10:00,279.92,279.92,279.54,279.73,5264.0,268.8098,268.8098,268.4449,268.6273,5264.0
2020-12-08 12:20:00,279.78,279.87,279.57,279.57,4621.0,268.6754,268.7618,268.4737,268.4737,4621.0
2020-12-08 12:30:00,279.67,280.16,279.55,280.13,14794.0,268.5697,269.0403,268.4545,269.0115,14794.0
2020-12-08 12:40:00,280.16,280.43,279.73,279.99,2731.0,269.0403,269.2996,268.6273,268.877,2731.0
2020-12-08 12:50:00,280.0,280.3,279.77,279.77,2852.0,268.8866,269.1747,268.6658,268.6658,2852.0
2020-12-08 13:00:00,279.74,279.78,279.46,279.7,4509.0,268.6369,268.6754,268.3681,268.5985,4509.0
2020-12-08 13:10:00,279.66,279.89,279.57,279.72,4402.0,268.5601,268.781,268.4737,268.6177,4402.0
2020-12-08 13:20:00,279.91,279.95,279.58,279.69,2746.0,268.8002,268.8386,268.4833,268.5889,2746.0
2020-12-08 13:30:00,279.73,279.78,279.24,279.28,5096.0,268.6273,268.6754,268.1568,268.1952,5096.0
2020-12-08 13:40:00,279.29,279.29,278.95,279.07,4447.0,268.2048,268.2048,267.8783,267.9935,4447.0
2020-12-08 13:50:00,279.09,279.49,279.07,279.49,11636.0,268.0127,268.3969,267.9935,268.3969,11636.0
2020-12-08 14:00:00,279.35,279.42,279.14,279.34,8372.0,268.2624,268.3296,268.0608,268.2528,8372.0
2020-12-08 14:10:00,279.32,279.91,279.32,279.84,3258.0,268.2336,268.8002,268.2336,268.733,3258.0
2020-12-08 14:20:00,279.86,280.34,279.62,280.05,7728.0,268.7522,269.2131,268.5217,268.9346,7728.0
2020-12-08 14:30:00,280.07,280.21,279.76,280.03,6669.0,268.9538,269.0883,268.6562,268.9154,6669.0
2020-12-08 14:40:00,280.1,280.3,279.97,279.97,5235.0,268.9827,269.1747,268.8578,268.8578,5235.0
2020-12-08 14:50:00,279.97,280.17,279.75,279.75,10392.0,268.8578,269.0499,268.6465,268.6465,10392.0
2020-12-08 15:00:00,279.6,279.77,279.46,279.7,6024.0,268.5025,268.6658,268.3681,268.5985,6024.0
2020-12-08 15:10:00,279.62,279.67,279.42,279.52,2924.0,268.5217,268.5697,268.3296,268.4257,2924.0
2020-12-08 15:20:00,279.54,279.72,279.2,279.72,8878.0,268.4449,268.6177,268.1184,268.6177,8878.0
2020-12-08 15:30:00,279.83,279.84,279.51,279.51,11002.0,268.7234,268.733,268.4161,268.4161,11002.0
2020-12-08 15:40:00,279.46,279.62,279.34,279.42,12984.0,268.3681,268.5217,268.2528,268.3296,12984.0
2020-12-08 15:50:00,279.19,279.42,278.47,278.83,60097.0,268.1088,268.3296,267.4174,267.7631,60097.0
2020-12-09 09:30:00,278.88,278.94,277.51,278.44,25347.0,267.8111,267.8687,266.4955,267.3885,25347.0
2020-12-09 09:40:00,278.43,278.43,276.02,276.39,14778.0,267.3789,267.3789,265.0646,265.4199,14778.0
2020-12-09 09:50:00,276.38,276.44,274.8,274.8,11093.0,265.4103,265.4679,263.893,263.893,11093.0
2020-12-09 10:00:00,274.53,274.82,273.56,273.92,13598.0,263.6337,263.9122,262.7022,263.0479,13598.0
2020-12-09 10:10:00,273.92,273.94,272.75,272.99,8993.0,263.0479,263.0672,261.9244,262.1549,8993.0
2020-12-09 10:20:00,273.1,274.21,272.91,273.29,10987.0,262.2605,263.3264,262.078,262.4429,10987.0
2020-12-09 10:30:00,273.03,273.99,273.03,273.31,10234.0,262.1933,263.1152,262.1933,262.4622,10234.0
2020-12-09 10:40:00,273.39,273.39,272.43,272.67,15550.0,262.539,262.539,261.6171,261.8476,15550.0
2020-12-09 10:50:00,272.71,273.02,272.08,272.92,13406.0,261.886,262.1837,261.281,262.0876,13406.0
2020-12-09 11:00:00,272.65,272.73,271.82,271.9,9776.0,261.8284,261.9052,261.0313,261.1081,9776.0
2020-12-09 11:10:00,271.87,272.13,271.66,271.76,10508.0,261.0793,261.329,260.8776,260.9737,10508.0
2020-12-09 11:20:00,271.65,272.65,271.59,272.45,8669.0,260.868,261.8284,260.8104,261.6363,8669.0
2020-12-09 11:30:00,272.36,272.73,272.22,272.6,10952.0,261.5499,261.9052,261.4154,261.7803,10952.0
2020-12-09 11:40:00,272.7,272.79,272.07,272.14,7172.0,261.8764,261.9628,261.2714,261.3386,7172.0
2020-12-09 11:50:00,272.37,272.45,272.1,272.1,9053.0,261.5595,261.6363,261.3002,261.3002,9053.0
2020-12-09 12:00:00,272.05,272.05,271.03,271.08,12032.0,261.2522,261.2522,260.2727,260.3207,12032.0
2020-12-09 12:10:00,271.13,271.59,270.95,271.59,18390.0,260.3687,260.8104,260.1958,260.8104,18390.0
2020-12-09 12:20:00,271.6,271.93,271.01,271.73,21262.0,260.82,261.1369,260.2534,260.9449,21262.0
2020-12-09 12:30:00,271.8,271.8,271.28,271.59,8724.0,261.0121,261.0121,260.5127,260.8104,8724.0
2020-12-09 12:40:00,271.73,272.25,271.59,271.76,11968.0,260.9449,261.4442,260.8104,260.9737,11968.0
2020-12-09 12:50:00,271.71,272.49,271.56,272.43,16519.0,260.9257,261.6747,260.7816,261.6171,16519.0
2020-12-09 13:00:00,272.44,273.2,272.22,272.95,20612.0,261.6267,262.3565,261.4154,262.1164,20612.0
2020-12-09 13:10:00,273.0,273.21,272.73,272.97,12355.0,262.1645,262.3661,261.9052,262.1357,12355.0
2020-12-09 13:20:00,272.94,273.3,272.82,272.91,7033.0,262.1068,262.4526,261.9916,262.078,7033.0
2020-12-09 13:30:00,272.91,273.11,272.67,272.98,14463.0,262.078,262.2701,261.8476,262.1453,14463.0
2020-12-09 13:40:00,272.98,273.82,272.97,273.37,9590.0,262.1453,262.9519,262.1357,262.5198,9590.0
2020-12-09 13:50:00,273.15,274.0,273.15,273.8,6729.0,262.3085,263.1248,262.3085,262.9327,6729.0
2020-12-09 14:00:00,273.78,274.08,273.59,273.64,11429.0,262.9135,263.2016,262.731,262.7791,11429.0
2020-12-09 14:10:00,273.58,273.66,273.15,273.28,10123.0,262.7214,262.7983,262.3085,262.4333,10123.0
2020-12-09 14:20:00,273.22,274.37,273.22,274.32,5534.0,262.3757,263.4801,262.3757,263.4321,5534.0
2020-12-09 14:30:00,274.29,274.29,273.68,273.77,9062.0,263.4033,263.4033,262.8175,262.9039,9062.0
2020-12-09 14:40:00,273.88,274.53,273.58,274.13,16817.0,263.0095,263.6337,262.7214,263.2496,16817.0
2020-12-09 14:50:00,274.14,274.29,273.41,273.86,13563.0,263.2592,263.4033,262.5582,262.9903,13563.0
2020-12-09 15:00:00,274.05,274.83,273.9,274.73,11902.0,263.1728,263.9218,263.0287,263.8258,11902.0
2020-12-09 15:10:00,274.7,274.91,274.48,274.61,22286.0,263.797,263.9987,263.5857,263.7106,22286.0
2020-12-09 15:20:00,274.67,274.86,274.35,274.49,8345.0,263.7682,263.9506,263.4609,263.5953,8345.0
2020-12-09 15:30:00,274.62,274.98,273.9,274.25,11913.0,263.7202,264.0659,263.0287,263.3648,11913.0
2020-12-09 15:40:00,274.31,274.92,274.2,274.61,13031.0,263.4225,264.0083,263.3168,263.7106,13031.0
2020-12-09 15:50:00,274.7,276.15,274.7,275.27,66807.0,263.797,265.1894,263.797,264.3444,66807.0
2020-12-10 09:30:00,274.54,276.39,274.21,275.72,12672.0,263.6433,265.4199,263.3264,264.7765,12672.0
2020-12-10 09:40:00,276.06,276.72,275.2,275.73,7276.0,265.103,265.7368,264.2771,264.7861,7276.0
2020-12-10 09:50:00,275.69,275.89,275.04,275.66,7485.0,264.7477,264.9398,264.1235,264.7189,7485.0
2020-12-10 10:00:00,275.41,276.17,275.04,275.86,5617.0,264.4788,265.2086,264.1235,264.9109,5617.0
2020-12-10 10:10:00,275.33,275.62,274.69,274.79,3725.0,264.402,264.6805,263.7874,263.8834,3725.0
2020-12-10 10:20:00,274.87,275.33,273.86,273.9,6195.0,263.9602,264.402,262.9903,263.0287,6195.0
2020-12-10 10:30:00,273.98,273.98,273.35,273.54,8583.0,263.1056,263.1056,262.5006,262.683,8583.0
2020-12-10 10:40:00,273.51,273.7,273.24,273.61,7779.0,262.6542,262.8367,262.3949,262.7502,7779.0
2020-12-10 10:50:00,273.81,274.13,273.68,273.92,13119.0,262.9423,263.2496,262.8175,263.0479,13119.0
2020-12-10 11:00:00,273.84,274.44,273.82,274.16,3145.0,262.9711,263.5473,262.9519,263.2784,3145.0
2020-12-10 11:10:00,274.35,275.11,274.23,274.77,3601.0,263.4609,264.1907,263.3456,263.8642,3601.0
2020-12-10 11:20:00,274.9,275.41,274.78,274.97,1887.0,263.989,264.4788,263.8738,264.0563,1887.0
2020-12-10 11:30:00,274.99,275.05,274.69,275.05,2900.0,264.0755,264.1331,263.7874,264.1331,2900.0
2020-12-10 11:40:00,274.98,275.66,274.94,275.26,2461.0,264.0659,264.7189,264.0275,264.3348,2461.0
2020-12-10 11:50:00,275.33,275.33,274.59,274.59,2502.0,264.402,264.402,263.6914,263.6914,2502.0
2020-12-10 12:00:00,274.69,275.87,274.66,275.87,2856.0,263.7874,264.9205,263.7586,264.9205,2856.0
2020-12-10 12:10:00,275.9,275.9,275.18,275.18,5677.0,264.9494,264.9494,264.2579,264.2579,5677.0
2020-12-10 12:20:00,275.04,275.04,274.37,274.37,4429.0,264.1235,264.1235,263.4801,263.4801,4429.0
2020-12-10 12:30:00,274.44,274.48,274.17,274.3,4274.0,263.5473,263.5857,263.288,263.4129,4274.0
2020-12-10 12:40:00,274.27,274.55,273.9,273.9,2868.0,263.3841,263.6529,263.0287,263.0287,2868.0
2020-12-10 12:50:00,273.9,273.94,272.83,273.01,5300.0,263.0287,263.0672,262.0012,262.1741,5300.0
2020-12-10 13:00:00,272.86,273.64,272.85,273.23,4661.0,262.03,262.7791,262.0204,262.3853,4661.0
2020-12-10 13:10:00,273.23,273.44,273.07,273.19,3548.0,262.3853,262.587,262.2317,262.3469,3548.0
2020-12-10 13:20:00,273.36,273.64,273.3,273.36,4345.0,262.5102,262.7791,262.4526,262.5102,4345.0
2020-12-10 13:30:00,273.45,273.45,272.91,273.15,3424.0,262.5966,262.5966,262.078,262.3085,3424.0
2020-12-10 13:40:00,273.16,273.16,272.75,272.88,4804.0,262.3181,262.3181,261.9244,262.0492,4804.0
2020-12-10 13:50:00,273.1,273.5,273.1,273.22,2477.0,262.2605,262.6446,262.2605,262.3757,2477.0
2020-12-10 14:00:00,273.3,273.74,273.22,273.4,3208.0,262.4526,262.8751,262.3757,262.5486,3208.0
2020-12-10 14:10:00,273.3,273.3,272.35,272.54,4202.0,262.4526,262.4526,261.5403,261.7227,4202.0
2020-12-10 14:20:00,272.77,272.92,272.46,272.51,3802.0,261.9436,262.0876,261.6459,261.6939,3802.0
2020-12-10 14:30:00,272.45,272.69,272.33,272.67,6593.0,261.6363,261.8668,261.5211,261.8476,6593.0
2020-12-10 14:40:00,272.48,272.66,272.35,272.38,4125.0,261.6651,261.838,261.5403,261.5691,4125.0
2020-12-10 14:50:00,272.52,272.74,272.12,272.31,5763.0,261.7035,261.9148,261.3194,261.5018,5763.0
2020-12-10 15:00:00,272.45,272.98,272.44,272.64,6493.0,261.6363,262.1453,261.6267,261.8187,6493.0
2020-12-10 15:10:00,272.64,273.28,272.64,273.12,6617.0,261.8187,262.4333,261.8187,262.2797,6617.0
2020-12-10 15:20:00,273.07,273.23,272.92,272.99,5898.0,262.2317,262.3853,262.0876,262.1549,5898.0
2020-12-10 15:30:00,273.13,273.38,273.0,273.28,9017.0,262.2893,262.5294,262.1645,262.4333,9017.0
2020-12-10 15:40:00,273.2,273.53,273.0,273.0,17234.0,262.3565,262.6734,262.1645,262.1645,17234.0
2020-12-10 15:50:00,273.16,274.27,273.14,273.98,37615.0,262.3181,263.3841,262.2989,263.1056,37615.0
2020-12-11 09:30:00,272.82,274.68,272.82,274.6,13994.0,261.9916,263.7778,261.9916,263.701,13994.0
2020-12-11 09:40:00,274.54,275.87,274.54,275.76,5002.0,263.6433,264.9205,263.6433,264.8149,5002.0
2020-12-11 09:50:00,275.53,275.64,274.3,274.3,3853.0,264.594,264.6997,263.4129,263.4129,3853.0
2020-12-11 10:00:00,274.57,275.18,274.45,274.75,7178.0,263.6721,264.2579,263.5569,263.845,7178.0
2020-12-11 10:10:00,274.82,275.16,274.65,274.65,1800.0,263.9122,264.2387,263.749,263.749,1800.0
2020-12-11 10:20:00,274.72,275.02,274.53,274.53,5104.0,263.8162,264.1043,263.6337,263.6337,5104.0
2020-12-11 10:30:00,274.09,274.21,273.86,274.03,1800.0,263.2112,263.3264,262.9903,263.1536,1800.0
2020-12-11 10:40:00,273.81,274.15,273.34,273.58,5314.0,262.9423,263.2688,262.491,262.7214,5314.0
2020-12-11 10:50:00,273.46,273.76,273.28,273.59,4802.0,262.6062,262.8943,262.4333,262.731,4802.0
2020-12-11 11:00:00,273.73,273.8,273.33,273.37,4189.0,262.8655,262.9327,262.4814,262.5198,4189.0
2020-12-11 11:10:00,273.6,274.36,273.57,274.36,5703.0,262.7406,263.4705,262.7118,263.4705,5703.0
2020-12-11 11:20:00,274.23,274.23,273.81,273.85,1274.0,263.3456,263.3456,262.9423,262.9807,1274.0
2020-12-11 11:30:00,273.61,273.7,272.86,273.04,2905.0,262.7502,262.8367,262.03,262.2029,2905.0
2020-12-11 11:40:00,273.01,273.01,272.79,272.82,904.0,262.1741,262.1741,261.9628,261.9916,904.0
2020-12-11 11:50:00,273.14,273.23,272.89,273.16,3363.0,262.2989,262.3853,262.0588,262.3181,3363.0
2020-12-11 12:00:00,273.16,273.27,272.69,272.69,2900.0,262.3181,262.4237,261.8668,261.8668,2900.0
2020-12-11 12:10:00,272.37,272.69,271.96,271.96,3417.0,261.5595,261.8668,261.1657,261.1657,3417.0
2020-12-11 12:20:00,271.92,272.22,271.86,272.11,2787.0,261.1273,261.4154,261.0697,261.3098,2787.0
2020-12-11 12:30:00,272.11,272.24,271.9,272.02,2366.0,261.3098,261.4346,261.1081,261.2234,2366.0
2020-12-11 12:40:00,272.11,272.18,271.95,272.18,1435.0,261.3098,261.377,261.1561,261.377,1435.0
2020-12-11 12:50:00,272.16,272.57,272.15,272.51,2339.0,261.3578,261.7515,261.3482,261.6939,2339.0
2020-12-11 13:00:00,272.6,272.81,272.4,272.81,5781.0,261.7803,261.982,261.5883,261.982,5781.0
2020-12-11 13:10:00,272.89,273.65,272.89,273.61,3005.0,262.0588,262.7887,262.0588,262.7502,3005.0
2020-12-11 13:20:00,273.71,273.71,273.4,273.69,5601.0,262.8463,262.8463,262.5486,262.8271,5601.0
2020-12-11 13:30:00,273.85,274.17,273.78,274.02,2384.0,262.9807,263.288,262.9135,263.144,2384.0
2020-12-11 13:40:00,274.1,274.1,273.7,273.98,2838.0,263.2208,263.2208,262.8367,263.1056,2838.0
2020-12-11 13:50:00,274.04,274.43,273.82,274.22,3978.0,263.1632,263.5377,262.9519,263.336,3978.0
2020-12-11 14:00:00,274.31,274.4,273.88,273.88,3341.0,263.4225,263.5089,263.0095,263.0095,3341.0
2020-12-11 14:10:00,273.8,274.0,273.79,273.85,2293.0,262.9327,263.1248,262.9231,262.9807,2293.0
2020-12-11 14:20:00,273.85,273.94,273.6,273.72,7107.0,262.9807,263.0672,262.7406,262.8559,7107.0
2020-12-11 14:30:00,273.72,274.17,273.72,273.98,1500.0,262.8559,263.288,262.8559,263.1056,1500.0
2020-12-11 14:40:00,274.06,274.17,273.85,273.9,2862.0,263.1824,263.288,262.9807,263.0287,2862.0
2020-12-11 14:50:00,273.79,273.97,273.7,273.84,2239.0,262.9231,263.096,262.8367,262.9711,2239.0
2020-12-11 15:00:00,273.89,273.89,273.55,273.63,1432.0,263.0191,263.0191,262.6926,262.7695,1432.0
2020-12-11 15:10:00,273.65,274.23,273.63,274.05,3601.0,262.7887,263.3456,262.7695,263.1728,3601.0
2020-12-11 15:20:00,273.99,274.13,273.83,274.08,4728.0,263.1152,263.2496,262.9615,263.2016,4728.0
2020-12-11 15:30:00,274.05,274.63,274.05,274.6,8150.0,263.1728,263.7298,263.1728,263.701,8150.0
2020-12-11 15:40:00,274.57,274.88,274.09,274.13,7495.0,263.6721,263.9698,263.2112,263.2496,7495.0
2020-12-11 15:50:00,274.13,274.72,274.11,274.64,32954.0,263.2496,263.8162,263.2304,263.7394,32954.0
2020-12-14 09:30:00,276.78,279.58,276.57,279.1,16933.0,265.7944,268.4833,265.5928,268.0223,16933.0
2020-12-14 09:40:00,279.1,280.63,278.5,280.31,7562.0,268.0223,269.4916,267.4462,269.1843,7562.0
2020-12-14 09:50:00,280.16,280.63,279.59,279.79,25559.0,269.0403,269.4916,268.4929,268.685,25559.0
2020-12-14 10:00:00,279.79,280.6,279.51,279.68,8488.0,268.685,269.4628,268.4161,268.5793,8488.0
2020-12-14 10:10:00,279.99,280.25,279.45,279.72,6503.0,268.877,269.1267,268.3585,268.6177,6503.0
2020-12-14 10:20:00,279.71,280.21,279.58,279.89,5866.0,268.6081,269.0883,268.4833,268.781,5866.0
2020-12-14 10:30:00,279.8,279.8,279.08,279.49,8176.0,268.6946,268.6946,268.0031,268.3969,8176.0
2020-12-14 10:40:00,279.57,279.74,279.42,279.57,5379.0,268.4737,268.6369,268.3296,268.4737,5379.0
2020-12-14 10:50:00,279.57,279.79,279.42,279.67,16870.0,268.4737,268.685,268.3296,268.5697,16870.0
2020-12-14 11:00:00,279.64,279.66,278.16,278.25,7973.0,268.5409,268.5601,267.1197,267.2061,7973.0
2020-12-14 11:10:00,278.36,279.13,278.34,279.0,3113.0,267.3117,268.0512,267.2925,267.9263,3113.0
2020-12-14 11:20:00,279.38,279.38,278.56,278.56,2200.0,268.2912,268.2912,267.5038,267.5038,2200.0
2020-12-14 11:30:00,278.53,278.8,278.06,278.06,4807.0,267.475,267.7343,267.0236,267.0236,4807.0
2020-12-14 11:40:00,278.05,278.5,278.05,278.42,2631.0,267.014,267.4462,267.014,267.3693,2631.0
2020-12-14 11:50:00,278.39,278.51,278.16,278.17,3291.0,267.3405,267.4558,267.1197,267.1293,3291.0
2020-12-14 12:00:00,278.08,278.15,277.2,277.52,2656.0,267.0428,267.1101,266.1978,266.5051,2656.0
2020-12-14 12:10:00,277.58,277.63,276.95,277.07,4122.0,266.5627,266.6107,265.9577,266.0729,4122.0
2020-12-14 12:20:00,277.08,277.24,276.87,277.2,3910.0,266.0825,266.2362,265.8809,266.1978,3910.0
2020-12-14 12:30:00,277.37,277.51,276.57,276.57,4301.0,266.361,266.4955,265.5928,265.5928,4301.0
2020-12-14 12:40:00,276.63,276.73,276.42,276.45,3509.0,265.6504,265.7464,265.4487,265.4775,3509.0
2020-12-14 12:50:00,276.49,277.54,276.49,277.54,4558.0,265.5159,266.5243,265.5159,266.5243,4558.0
2020-12-14 13:00:00,277.84,278.0,277.04,277.04,5358.0,266.8124,266.966,266.0441,266.0441,5358.0
2020-12-14 13:10:00,277.1,277.4,277.0,277.22,6573.0,266.1017,266.3898,266.0057,266.217,6573.0
2020-12-14 13:20:00,277.31,277.54,277.13,277.33,5435.0,266.3034,266.5243,266.1305,266.3226,5435.0
2020-12-14 13:30:00,277.31,277.56,277.21,277.42,3600.0,266.3034,266.5435,266.2074,266.409,3600.0
2020-12-14 13:40:00,277.42,277.46,277.21,277.28,4322.0,266.409,266.4474,266.2074,266.2746,4322.0
2020-12-14 13:50:00,277.65,278.03,277.49,277.5,4033.0,266.6299,266.9948,266.4762,266.4859,4033.0
2020-12-14 14:00:00,277.63,277.69,277.26,277.32,3166.0,266.6107,266.6683,266.2554,266.313,3166.0
2020-12-14 14:10:00,277.32,277.4,277.19,277.4,2983.0,266.313,266.3898,266.1882,266.3898,2983.0
2020-12-14 14:20:00,277.33,277.33,276.84,276.84,3181.0,266.3226,266.3226,265.852,265.852,3181.0
2020-12-14 14:30:00,276.84,276.84,276.34,276.44,2721.0,265.852,265.852,265.3719,265.4679,2721.0
2020-12-14 14:40:00,276.46,277.21,276.46,276.95,16225.0,265.4871,266.2074,265.4871,265.9577,16225.0
2020-12-14 14:50:00,277.03,277.1,276.83,276.94,5873.0,266.0345,266.1017,265.8424,265.9481,5873.0
2020-12-14 15:00:00,276.86,276.89,276.19,276.25,5001.0,265.8713,265.9001,265.2278,265.2855,5001.0
2020-12-14 15:10:00,276.38,276.49,275.92,275.92,4655.0,265.4103,265.5159,264.9686,264.9686,4655.0
2020-12-14 15:20:00,276.01,276.16,275.88,275.88,6842.0,265.055,265.199,264.9302,264.9302,6842.0
2020-12-14 15:30:00,275.79,275.79,275.21,275.21,7949.0,264.8437,264.8437,264.2867,264.2867,7949.0
2020-12-14 15:40:00,275.14,275.27,274.79,275.19,6374.0,264.2195,264.3444,263.8834,264.2675,6374.0
2020-12-14 15:50:00,275.08,275.26,274.47,274.48,24973.0,264.1619,264.3348,263.5761,263.5857,24973.0
2020-12-15 09:30:00,275.73,276.85,274.48,275.42,22400.0,264.7861,265.8617,263.5857,264.4884,22400.0
2020-12-15 09:40:00,275.79,276.62,275.44,275.83,12338.0,264.8437,265.6408,264.5076,264.8821,12338.0
2020-12-15 09:50:00,276.11,276.21,275.33,275.93,13813.0,265.151,265.2471,264.402,264.9782,13813.0
2020-12-15 10:00:00,275.89,276.07,275.53,275.63,5520.0,264.9398,265.1126,264.594,264.6901,5520.0
2020-12-15 10:10:00,275.72,276.19,275.67,276.15,5860.0,264.7765,265.2278,264.7285,265.1894,5860.0
2020-12-15 10:20:00,276.31,276.78,276.19,276.37,9762.0,265.3431,265.7944,265.2278,265.4007,9762.0
2020-12-15 10:30:00,276.61,277.52,276.5,277.52,6415.0,265.6312,266.5051,265.5255,266.5051,6415.0
2020-12-15 10:40:00,277.77,278.01,277.51,277.51,5331.0,266.7451,266.9756,266.4955,266.4955,5331.0
2020-12-15 10:50:00,277.58,277.74,277.27,277.34,6416.0,266.5627,266.7163,266.265,266.3322,6416.0
2020-12-15 11:00:00,277.33,277.81,277.07,277.2,10347.0,266.3226,266.7835,266.0729,266.1978,10347.0
2020-12-15 11:10:00,277.12,278.22,277.07,278.22,22869.0,266.1209,267.1773,266.0729,267.1773,22869.0
2020-12-15 11:20:00,278.24,278.33,277.6,277.92,10359.0,267.1965,267.2829,266.5819,266.8892,10359.0
2020-12-15 11:30:00,277.9,278.7,277.9,278.7,6468.0,266.87,267.6382,266.87,267.6382,6468.0
2020-12-15 11:40:00,278.67,279.0,278.53,278.53,5466.0,267.6094,267.9263,267.475,267.475,5466.0
2020-12-15 11:50:00,278.62,279.28,278.47,279.27,5568.0,267.5614,268.1952,267.4174,268.1856,5568.0
2020-12-15 12:00:00,279.43,279.5,278.26,278.52,11628.0,268.3392,268.4065,267.2157,267.4654,11628.0
2020-12-15 12:10:00,278.38,278.77,278.34,278.77,3396.0,267.3309,267.7054,267.2925,267.7054,3396.0
2020-12-15 12:20:00,278.73,279.39,278.72,279.39,3035.0,267.667,268.3008,267.6574,268.3008,3035.0
2020-12-15 12:30:00,279.49,279.67,279.22,279.59,4620.0,268.3969,268.5697,268.1376,268.4929,4620.0
2020-12-15 12:40:00,279.55,279.87,279.45,279.86,4325.0,268.4545,268.7618,268.3585,268.7522,4325.0
2020-12-15 12:50:00,279.85,279.9,279.69,279.8,3650.0,268.7426,268.7906,268.5889,268.6946,3650.0
2020-12-15 13:00:00,279.74,280.0,279.22,279.72,7210.0,268.6369,268.8866,268.1376,268.6177,7210.0
2020-12-15 13:10:00,279.8,279.95,279.71,279.76,6698.0,268.6946,268.8386,268.6081,268.6562,6698.0
2020-12-15 13:20:00,279.74,279.74,279.11,279.13,4841.0,268.6369,268.6369,268.032,268.0512,4841.0
2020-12-15 13:30:00,279.25,279.38,279.18,279.3,2476.0,268.1664,268.2912,268.0992,268.2144,2476.0
2020-12-15 13:40:00,279.26,279.26,279.09,279.19,3111.0,268.176,268.176,268.0127,268.1088,3111.0
2020-12-15 13:50:00,279.22,279.34,279.04,279.27,5871.0,268.1376,268.2528,267.9647,268.1856,5871.0
2020-12-15 14:00:00,279.22,279.58,279.13,279.58,4201.0,268.1376,268.4833,268.0512,268.4833,4201.0
2020-12-15 14:10:00,279.44,279.63,278.23,278.29,22926.0,268.3489,268.5313,267.1869,267.2445,22926.0
2020-12-15 14:20:00,278.36,278.72,278.1,278.46,6333.0,267.3117,267.6574,267.062,267.4077,6333.0
2020-12-15 14:30:00,278.44,278.69,278.12,278.12,5771.0,267.3885,267.6286,267.0812,267.0812,5771.0
2020-12-15 14:40:00,278.28,278.63,278.28,278.4,6163.0,267.2349,267.571,267.2349,267.3501,6163.0
2020-12-15 14:50:00,278.34,278.44,278.2,278.44,4257.0,267.2925,267.3885,267.1581,267.3885,4257.0
2020-12-15 15:00:00,278.44,278.62,278.12,278.34,7004.0,267.3885,267.5614,267.0812,267.2925,7004.0
2020-12-15 15:10:00,278.22,278.24,278.02,278.14,2601.0,267.1773,267.1965,266.9852,267.1005,2601.0
2020-12-15 15:20:00,278.07,278.19,277.35,277.35,6864.0,267.0332,267.1485,266.3418,266.3418,6864.0
2020-12-15 15:30:00,277.29,277.63,277.1,277.62,7039.0,266.2842,266.6107,266.1017,266.6011,7039.0
2020-12-15 15:40:00,277.58,277.64,277.44,277.44,13665.0,266.5627,266.6203,266.4282,266.4282,13665.0
2020-12-15 15:50:00,277.48,277.75,277.23,277.36,33795.0,266.4666,266.7259,266.2266,266.3514,33795.0
2020-12-16 09:30:00,277.98,279.21,277.07,277.07,15063.0,266.9468,268.128,266.0729,266.0729,15063.0
2020-12-16 09:40:00,277.45,278.1,276.5,277.46,8453.0,266.4378,267.062,265.5255,266.4474,8453.0
2020-12-16 09:50:00,277.42,277.66,276.91,277.28,5007.0,266.409,266.6395,265.9193,266.2746,5007.0
2020-12-16 10:00:00,277.28,278.19,277.1,277.72,12394.0,266.2746,267.1485,266.1017,266.6971,12394.0
2020-12-16 10:10:00,277.77,278.3,277.35,277.38,6032.0,266.7451,267.2541,266.3418,266.3706,6032.0
2020-12-16 10:20:00,277.39,277.73,277.07,277.55,9972.0,266.3802,266.7067,266.0729,266.5339,9972.0
2020-12-16 10:30:00,277.47,278.23,277.03,278.18,29128.0,266.457,267.1869,266.0345,267.1389,29128.0
2020-12-16 10:40:00,278.18,278.75,277.81,277.83,6555.0,267.1389,267.6862,266.7835,266.8028,6555.0
2020-12-16 10:50:00,277.83,278.69,277.83,277.99,5902.0,266.8028,267.6286,266.8028,266.9564,5902.0
2020-12-16 11:00:00,277.95,278.28,277.74,277.75,8925.0,266.918,267.2349,266.7163,266.7259,8925.0
2020-12-16 11:10:00,277.76,277.77,277.02,277.09,3745.0,266.7355,266.7451,266.0249,266.0921,3745.0
2020-12-16 11:20:00,277.16,277.16,276.67,276.9,5354.0,266.1593,266.1593,265.6888,265.9097,5354.0
2020-12-16 11:30:00,276.85,276.86,276.45,276.81,8151.0,265.8617,265.8713,265.4775,265.8232,8151.0
2020-12-16 11:40:00,276.86,277.08,276.77,277.04,6835.0,265.8713,266.0825,265.7848,266.0441,6835.0
2020-12-16 11:50:00,277.03,277.07,276.37,276.37,5542.0,266.0345,266.0729,265.4007,265.4007,5542.0
2020-12-16 12:00:00,276.48,276.79,276.33,276.79,2422.0,265.5063,265.804,265.3623,265.804,2422.0
2020-12-16 12:10:00,276.76,276.84,276.55,276.64,5159.0,265.7752,265.852,265.5736,265.66,5159.0
2020-12-16 12:20:00,276.59,276.61,276.24,276.31,1116.0,265.612,265.6312,265.2759,265.3431,1116.0
2020-12-16 12:30:00,276.44,277.62,276.39,277.54,41494.0,265.4679,266.6011,265.4199,266.5243,41494.0
2020-12-16 12:40:00,277.4,277.87,277.35,277.72,4586.0,266.3898,266.8412,266.3418,266.6971,4586.0
2020-12-16 12:50:00,277.76,278.7,277.59,278.65,11510.0,266.7355,267.6382,266.5723,267.5902,11510.0
2020-12-16 13:00:00,278.65,279.11,278.51,278.94,10988.0,267.5902,268.032,267.4558,267.8687,10988.0
2020-12-16 13:10:00,279.03,279.36,278.96,279.12,6249.0,267.9551,268.272,267.8879,268.0416,6249.0
2020-12-16 13:20:00,279.19,279.53,278.96,279.38,6892.0,268.1088,268.4353,267.8879,268.2912,6892.0
2020-12-16 13:30:00,279.33,279.55,279.28,279.28,3933.0,268.2432,268.4545,268.1952,268.1952,3933.0
2020-12-16 13:40:00,279.34,279.43,278.7,278.73,4269.0,268.2528,268.3392,267.6382,267.667,4269.0
2020-12-16 13:50:00,278.69,279.19,278.69,279.19,8480.0,267.6286,268.1088,267.6286,268.1088,8480.0
2020-12-16 14:00:00,279.29,279.79,278.86,278.9,7312.0,268.2048,268.685,267.7919,267.8303,7312.0
2020-12-16 14:10:00,278.89,278.92,278.46,278.55,5121.0,267.8207,267.8495,267.4077,267.4942,5121.0
2020-12-16 14:20:00,278.61,278.83,278.52,278.75,9439.0,267.5518,267.7631,267.4654,267.6862,9439.0
2020-12-16 14:30:00,278.83,279.62,278.73,279.59,4907.0,267.7631,268.5217,267.667,268.4929,4907.0
2020-12-16 14:40:00,279.6,279.93,279.53,279.8,11160.0,268.5025,268.8194,268.4353,268.6946,11160.0
2020-12-16 14:50:00,279.76,279.92,279.67,279.84,8763.0,268.6562,268.8098,268.5697,268.733,8763.0
2020-12-16 15:00:00,279.89,280.14,279.87,280.0,11794.0,268.781,269.0211,268.7618,268.8866,11794.0
2020-12-16 15:10:00,280.06,280.29,279.93,280.12,9822.0,268.9442,269.1651,268.8194,269.0019,9822.0
2020-12-16 15:20:00,280.13,280.45,280.13,280.41,9839.0,269.0115,269.3188,269.0115,269.2804,9839.0
2020-12-16 15:30:00,280.42,281.02,280.42,281.02,18331.0,269.29,269.8661,269.29,269.8661,18331.0
2020-12-16 15:40:00,281.0,281.3,281.0,281.09,19905.0,269.8469,270.135,269.8469,269.9334,19905.0
2020-12-16 15:50:00,281.08,281.08,280.27,280.54,44319.0,269.9238,269.9238,269.1459,269.4052,44319.0
2020-12-17 09:30:00,282.75,283.98,281.59,282.7,26210.0,271.5275,272.7087,270.4135,271.4795,26210.0
2020-12-17 09:40:00,282.9,283.75,282.59,283.75,10354.0,271.6715,272.4878,271.3738,272.4878,10354.0
2020-12-17 09:50:00,283.84,283.84,282.65,282.65,8632.0,272.5742,272.5742,271.4314,271.4314,8632.0
2020-12-17 10:00:00,282.89,283.85,282.89,283.77,4868.0,271.6619,272.5838,271.6619,272.507,4868.0
2020-12-17 10:10:00,283.94,284.31,283.83,284.31,3795.0,272.6702,273.0256,272.5646,273.0256,3795.0
2020-12-17 10:20:00,284.21,284.46,283.8,283.96,11211.0,272.9295,273.1696,272.5358,272.6895,11211.0
2020-12-17 10:30:00,284.07,284.1,282.85,283.56,3207.0,272.7951,272.8239,271.6235,272.3053,3207.0
2020-12-17 10:40:00,283.65,284.23,283.53,284.13,6375.0,272.3918,272.9487,272.2765,272.8527,6375.0
2020-12-17 10:50:00,284.16,284.52,284.15,284.34,7578.0,272.8815,273.2272,272.8719,273.0544,7578.0
2020-12-17 11:00:00,284.26,284.36,283.96,284.2,6838.0,272.9775,273.0736,272.6895,272.9199,6838.0
2020-12-17 11:10:00,284.25,284.45,283.47,283.47,4383.0,272.9679,273.16,272.2189,272.2189,4383.0
2020-12-17 11:20:00,283.38,283.45,282.39,282.39,5863.0,272.1325,272.1997,271.1818,271.1818,5863.0
2020-12-17 11:30:00,282.46,282.54,281.98,282.23,5121.0,271.249,271.3258,270.788,271.0281,5121.0
2020-12-17 11:40:00,282.24,282.25,281.87,282.09,3101.0,271.0377,271.0473,270.6824,270.8937,3101.0
2020-12-17 11:50:00,282.11,282.11,281.51,282.0,17144.0,270.9129,270.9129,270.3367,270.8072,17144.0
2020-12-17 12:00:00,281.96,282.15,281.14,281.14,8800.0,270.7688,270.9513,269.9814,269.9814,8800.0
2020-12-17 12:10:00,281.14,281.14,279.5,279.81,11383.0,269.9814,269.9814,268.4065,268.7042,11383.0
2020-12-17 12:20:00,279.66,279.84,279.09,279.29,5779.0,268.5601,268.733,268.0127,268.2048,5779.0
2020-12-17 12:30:00,279.17,279.91,279.17,279.82,7800.0,268.0896,268.8002,268.0896,268.7138,7800.0
2020-12-17 12:40:00,279.76,280.25,279.76,280.14,8941.0,268.6562,269.1267,268.6562,269.0211,8941.0
2020-12-17 12:50:00,280.15,280.15,279.8,280.15,4460.0,269.0307,269.0307,268.6946,269.0307,4460.0
2020-12-17 13:00:00,280.03,280.56,280.01,280.34,8110.0,268.9154,269.4244,268.8962,269.2131,8110.0
2020-12-17 13:10:00,280.29,280.59,280.24,280.42,8185.0,269.1651,269.4532,269.1171,269.29,8185.0
2020-12-17 13:20:00,280.44,280.68,280.27,280.27,5026.0,269.3092,269.5396,269.1459,269.1459,5026.0
2020-12-17 13:30:00,280.19,280.87,280.1,280.78,8884.0,269.0691,269.7221,268.9827,269.6357,8884.0
2020-12-17 13:40:00,280.75,280.94,280.33,280.42,3200.0,269.6069,269.7893,269.2035,269.29,3200.0
2020-12-17 13:50:00,280.38,280.51,279.86,280.0,5138.0,269.2515,269.3764,268.7522,268.8866,5138.0
2020-12-17 14:00:00,279.99,280.39,279.75,280.32,6845.0,268.877,269.2611,268.6465,269.1939,6845.0
2020-12-17 14:10:00,280.25,280.54,279.94,279.94,28833.0,269.1267,269.4052,268.829,268.829,28833.0
2020-12-17 14:20:00,279.97,280.2,279.62,279.62,21254.0,268.8578,269.0787,268.5217,268.5217,21254.0
2020-12-17 14:30:00,279.72,280.07,279.69,279.92,2731.0,268.6177,268.9538,268.5889,268.8098,2731.0
2020-12-17 14:40:00,280.05,280.97,279.99,280.4,7606.0,268.9346,269.8181,268.877,269.2707,7606.0
2020-12-17 14:50:00,280.41,280.58,280.03,280.23,5867.0,269.2804,269.4436,268.9154,269.1075,5867.0
2020-12-17 15:00:00,279.99,280.27,279.86,279.98,3626.0,268.877,269.1459,268.7522,268.8674,3626.0
2020-12-17 15:10:00,280.06,280.53,279.99,280.23,6863.0,268.9442,269.3956,268.877,269.1075,6863.0
2020-12-17 15:20:00,280.28,280.28,279.85,279.88,5551.0,269.1555,269.1555,268.7426,268.7714,5551.0
2020-12-17 15:30:00,279.79,279.82,279.24,279.67,16862.0,268.685,268.7138,268.1568,268.5697,16862.0
2020-12-17 15:40:00,279.55,279.66,279.13,279.13,19440.0,268.4545,268.5601,268.0512,268.0512,19440.0
2020-12-17 15:50:00,279.16,280.37,279.11,280.35,35672.0,268.08,269.2419,268.032,269.2227,35672.0
2020-12-18 09:30:00,279.76,282.75,279.76,281.74,128135.0,268.6562,271.5275,268.6562,270.5576,128135.0
2020-12-18 09:40:00,281.41,281.41,280.29,281.18,3437.0,270.2407,270.2407,269.1651,270.0198,3437.0
2020-12-18 09:50:00,281.01,282.12,280.86,282.12,9315.0,269.8565,270.9225,269.7125,270.9225,9315.0
2020-12-18 10:00:00,281.92,282.38,280.72,281.32,21981.0,270.7304,271.1722,269.578,270.1542,21981.0
2020-12-18 10:10:00,280.96,281.02,279.96,280.22,4591.0,269.8085,269.8661,268.8482,269.0979,4591.0
2020-12-18 10:20:00,280.5,280.67,279.72,279.72,2840.0,269.3668,269.53,268.6177,268.6177,2840.0
2020-12-18 10:30:00,279.73,279.89,278.84,279.38,7595.0,268.6273,268.781,267.7727,268.2912,7595.0
2020-12-18 10:40:00,279.58,279.79,279.36,279.71,5403.0,268.4833,268.685,268.272,268.6081,5403.0
2020-12-18 10:50:00,279.81,279.84,279.42,279.42,4002.0,268.7042,268.733,268.3296,268.3296,4002.0
2020-12-18 11:00:00,279.58,279.82,279.28,279.75,4269.0,268.4833,268.7138,268.1952,268.6465,4269.0
2020-12-18 11:10:00,279.81,279.89,278.8,278.93,4770.0,268.7042,268.781,267.7343,267.8591,4770.0
2020-12-18 11:20:00,279.1,279.35,278.98,279.15,5816.0,268.0223,268.2624,267.9071,268.0704,5816.0
2020-12-18 11:30:00,279.04,279.35,278.92,279.11,3934.0,267.9647,268.2624,267.8495,268.032,3934.0
2020-12-18 11:40:00,279.02,279.12,278.83,279.12,1600.0,267.9455,268.0416,267.7631,268.0416,1600.0
2020-12-18 11:50:00,279.02,279.44,279.0,279.44,4975.0,267.9455,268.3489,267.9263,268.3489,4975.0
2020-12-18 12:00:00,279.41,279.85,279.33,279.85,3102.0,268.32,268.7426,268.2432,268.7426,3102.0
2020-12-18 12:10:00,279.74,280.44,279.65,280.39,4400.0,268.6369,269.3092,268.5505,269.2611,4400.0
2020-12-18 12:20:00,280.32,280.58,280.23,280.5,4427.0,269.1939,269.4436,269.1075,269.3668,4427.0
2020-12-18 12:30:00,280.55,281.42,280.45,281.42,4807.0,269.4148,270.2503,269.3188,270.2503,4807.0
2020-12-18 12:40:00,281.5,281.67,281.36,281.58,3945.0,270.3271,270.4903,270.1926,270.4039,3945.0
2020-12-18 12:50:00,281.8,281.85,281.22,281.22,15000.0,270.6152,270.6632,270.0582,270.0582,15000.0
2020-12-18 13:00:00,281.05,281.05,280.27,280.36,2820.0,269.895,269.895,269.1459,269.2323,2820.0
2020-12-18 13:10:00,280.34,280.47,280.3,280.33,1883.0,269.2131,269.338,269.1747,269.2035,1883.0
2020-12-18 13:20:00,280.19,280.34,280.04,280.3,1013.0,269.0691,269.2131,268.925,269.1747,1013.0
2020-12-18 13:30:00,280.27,280.27,279.46,279.57,6718.0,269.1459,269.1459,268.3681,268.4737,6718.0
2020-12-18 13:40:00,279.52,280.28,279.47,280.28,4408.0,268.4257,269.1555,268.3777,269.1555,4408.0
2020-12-18 13:50:00,280.3,280.72,280.26,280.72,2716.0,269.1747,269.578,269.1363,269.578,2716.0
2020-12-18 14:00:00,280.6,281.24,280.48,281.24,6879.0,269.4628,270.0774,269.3476,270.0774,6879.0
2020-12-18 14:10:00,281.34,281.41,281.09,281.14,9828.0,270.1734,270.2407,269.9334,269.9814,9828.0
2020-12-18 14:20:00,281.1,281.48,281.05,281.17,3831.0,269.943,270.3079,269.895,270.0102,3831.0
2020-12-18 14:30:00,281.07,281.57,280.95,281.05,8975.0,269.9142,270.3943,269.7989,269.895,8975.0
2020-12-18 14:40:00,280.93,281.43,280.93,281.43,6734.0,269.7797,270.2599,269.7797,270.2599,6734.0
2020-12-18 14:50:00,281.4,281.41,280.87,281.07,12823.0,270.2311,270.2407,269.7221,269.9142,12823.0
2020-12-18 15:00:00,281.13,281.49,280.91,281.34,19389.0,269.9718,270.3175,269.7605,270.1734,19389.0
2020-12-18 15:10:00,281.34,281.71,280.98,281.31,8710.0,270.1734,270.5288,269.8277,270.1446,8710.0
2020-12-18 15:20:00,281.32,281.32,280.92,281.26,11663.0,270.1542,270.1542,269.7701,270.0966,11663.0
2020-12-18 15:30:00,281.32,281.48,281.0,281.15,19014.0,270.1542,270.3079,269.8469,269.991,19014.0
2020-12-18 15:40:00,281.07,283.23,280.86,282.98,32370.0,269.9142,271.9884,269.7125,271.7483,32370.0
2020-12-18 15:50:00,282.97,284.72,282.95,283.35,146876.0,271.7387,273.4193,271.7195,272.1037,146876.0
2020-12-21 09:30:00,281.22,281.75,279.17,279.82,36941.0,270.0582,270.5672,268.0896,268.7138,36941.0
2020-12-21 09:40:00,279.46,279.46,276.04,276.26,7135.0,268.3681,268.3681,265.0838,265.2951,7135.0
2020-12-21 09:50:00,276.21,277.8,276.21,277.8,11065.0,265.2471,266.7739,265.2471,266.7739,11065.0
2020-12-21 10:00:00,277.55,277.84,276.15,276.59,20872.0,266.5339,266.8124,265.1894,265.612,20872.0
2020-12-21 10:10:00,276.55,276.67,273.74,273.93,7884.0,265.5736,265.6888,262.8751,263.0575,7884.0
2020-12-21 10:20:00,273.87,275.47,273.76,274.42,18156.0,262.9999,264.5364,262.8943,263.5281,18156.0
2020-12-21 10:30:00,274.39,275.01,274.22,274.74,13996.0,263.4993,264.0947,263.336,263.8354,13996.0
2020-12-21 10:40:00,275.21,275.86,274.65,274.65,8267.0,264.2867,264.9109,263.749,263.749,8267.0
2020-12-21 10:50:00,274.96,275.28,274.12,274.83,10505.0,264.0467,264.354,263.24,263.9218,10505.0
2020-12-21 11:00:00,274.87,275.31,274.78,275.04,8503.0,263.9602,264.3828,263.8738,264.1235,8503.0
2020-12-21 11:10:00,274.9,275.61,274.88,275.12,17983.0,263.989,264.6709,263.9698,264.2003,17983.0
2020-12-21 11:20:00,275.52,276.31,275.52,276.02,4134.0,264.5844,265.3431,264.5844,265.0646,4134.0
2020-12-21 11:30:00,276.26,277.24,276.26,277.01,11461.0,265.2951,266.2362,265.2951,266.0153,11461.0
2020-12-21 11:40:00,276.91,277.19,276.77,277.15,2955.0,265.9193,266.1882,265.7848,266.1497,2955.0
2020-12-21 11:50:00,277.13,277.49,277.13,277.37,2400.0,266.1305,266.4762,266.1305,266.361,2400.0
2020-12-21 12:00:00,277.52,277.8,277.52,277.69,3912.0,266.5051,266.7739,266.5051,266.6683,3912.0
2020-12-21 12:10:00,277.78,277.94,277.53,277.53,3573.0,266.7547,266.9084,266.5147,266.5147,3573.0
2020-12-21 12:20:00,277.67,278.65,277.58,278.63,5398.0,266.6491,267.5902,266.5627,267.571,5398.0
2020-12-21 12:30:00,278.68,278.78,278.33,278.5,2328.0,267.619,267.715,267.2829,267.4462,2328.0
2020-12-21 12:40:00,278.41,278.49,278.16,278.32,1561.0,267.3597,267.4366,267.1197,267.2733,1561.0
2020-12-21 12:50:00,278.36,278.86,278.36,278.53,3230.0,267.3117,267.7919,267.3117,267.475,3230.0
2020-12-21 13:00:00,278.64,278.79,278.13,278.27,3118.0,267.5806,267.7247,267.0908,267.2253,3118.0
2020-12-21 13:10:00,278.16,278.5,277.82,278.5,4936.0,267.1197,267.4462,266.7932,267.4462,4936.0
2020-12-21 13:20:00,278.46,278.81,278.45,278.75,2613.0,267.4077,267.7439,267.3981,267.6862,2613.0
2020-12-21 13:30:00,278.8,279.16,278.8,279.06,2720.0,267.7343,268.08,267.7343,267.9839,2720.0
2020-12-21 13:40:00,279.01,279.44,278.85,279.08,12638.0,267.9359,268.3489,267.7823,268.0031,12638.0
2020-12-21 13:50:00,279.31,279.56,279.31,279.41,3411.0,268.224,268.4641,268.224,268.32,3411.0
2020-12-21 14:00:00,279.34,279.34,279.04,279.09,3856.0,268.2528,268.2528,267.9647,268.0127,3856.0
2020-12-21 14:10:00,279.0,279.45,279.0,279.29,4804.0,267.9263,268.3585,267.9263,268.2048,4804.0
2020-12-21 14:20:00,279.07,279.31,278.97,279.23,5238.0,267.9935,268.224,267.8975,268.1472,5238.0
2020-12-21 14:30:00,279.25,279.58,279.25,279.37,3839.0,268.1664,268.4833,268.1664,268.2816,3839.0
2020-12-21 14:40:00,279.48,279.74,279.48,279.62,4079.0,268.3873,268.6369,268.3873,268.5217,4079.0
2020-12-21 14:50:00,279.74,280.12,279.65,279.65,6000.0,268.6369,269.0019,268.5505,268.5505,6000.0
2020-12-21 15:00:00,279.89,279.99,279.42,279.43,3463.0,268.781,268.877,268.3296,268.3392,3463.0
2020-12-21 15:10:00,279.36,279.63,279.25,279.63,5393.0,268.272,268.5313,268.1664,268.5313,5393.0
2020-12-21 15:20:00,279.49,279.49,279.05,279.26,10607.0,268.3969,268.3969,267.9743,268.176,10607.0
2020-12-21 15:30:00,279.22,279.24,278.63,279.05,7423.0,268.1376,268.1568,267.571,267.9743,7423.0
2020-12-21 15:40:00,279.12,279.22,278.29,278.35,17078.0,268.0416,268.1376,267.2445,267.3021,17078.0
2020-12-21 15:50:00,278.28,279.14,278.0,278.77,42058.0,267.2349,268.0608,266.966,267.7054,42058.0
2020-12-22 09:30:00,277.69,278.16,276.86,278.16,16971.0,266.6683,267.1197,265.8713,267.1197,16971.0
2020-12-22 09:40:00,278.17,279.43,278.13,279.39,9569.0,267.1293,268.3392,267.0908,268.3008,9569.0
2020-12-22 09:50:00,279.19,279.61,278.79,279.16,6249.0,268.1088,268.5121,267.7247,268.08,6249.0
2020-12-22 10:00:00,279.16,279.3,278.16,278.73,4468.0,268.08,268.2144,267.1197,267.667,4468.0
2020-12-22 10:10:00,278.84,279.03,277.91,277.95,5059.0,267.7727,267.9551,266.8796,266.918,5059.0
2020-12-22 10:20:00,277.73,278.67,277.63,278.67,4372.0,266.7067,267.6094,266.6107,267.6094,4372.0
2020-12-22 10:30:00,278.38,278.85,278.38,278.75,3567.0,267.3309,267.7823,267.3309,267.6862,3567.0
2020-12-22 10:40:00,278.72,279.1,278.62,278.7,3525.0,267.6574,268.0223,267.5614,267.6382,3525.0
2020-12-22 10:50:00,278.64,279.18,278.38,278.96,5026.0,267.5806,268.0992,267.3309,267.8879,5026.0
2020-12-22 11:00:00,279.03,279.37,278.35,279.37,3199.0,267.9551,268.2816,267.3021,268.2816,3199.0
2020-12-22 11:10:00,279.37,279.88,279.18,279.88,3063.0,268.2816,268.7714,268.0992,268.7714,3063.0
2020-12-22 11:20:00,279.75,280.07,279.5,280.02,4515.0,268.6465,268.9538,268.4065,268.9058,4515.0
2020-12-22 11:30:00,279.99,279.99,278.86,278.99,7375.0,268.877,268.877,267.7919,267.9167,7375.0
2020-12-22 11:40:00,279.04,279.15,278.44,278.97,2031.0,267.9647,268.0704,267.3885,267.8975,2031.0
2020-12-22 11:50:00,278.66,278.79,278.35,278.35,2056.0,267.5998,267.7247,267.3021,267.3021,2056.0
2020-12-22 12:00:00,278.54,278.54,277.53,277.53,6552.0,267.4846,267.4846,266.5147,266.5147,6552.0
2020-12-22 12:10:00,277.53,277.85,277.36,277.36,3547.0,266.5147,266.822,266.3514,266.3514,3547.0
2020-12-22 12:20:00,277.36,277.59,277.21,277.59,3801.0,266.3514,266.5723,266.2074,266.5723,3801.0
2020-12-22 12:30:00,277.68,278.31,277.68,278.23,1917.0,266.6587,267.2637,266.6587,267.1869,1917.0
2020-12-22 12:40:00,278.45,278.91,278.45,278.64,3765.0,267.3981,267.8399,267.3981,267.5806,3765.0
2020-12-22 12:50:00,278.64,278.87,278.42,278.85,5962.0,267.5806,267.8015,267.3693,267.7823,5962.0
2020-12-22 13:00:00,278.98,279.48,278.95,279.4,2200.0,267.9071,268.3873,267.8783,268.3104,2200.0
2020-12-22 13:10:00,279.36,279.87,279.21,279.69,4745.0,268.272,268.7618,268.128,268.5889,4745.0
2020-12-22 13:20:00,279.79,279.79,279.17,279.6,4079.0,268.685,268.685,268.0896,268.5025,4079.0
2020-12-22 13:30:00,279.65,280.27,279.64,279.98,5085.0,268.5505,269.1459,268.5409,268.8674,5085.0
2020-12-22 13:40:00,279.95,280.61,279.87,280.61,3465.0,268.8386,269.4724,268.7618,269.4724,3465.0
2020-12-22 13:50:00,280.61,280.8,280.35,280.39,6066.0,269.4724,269.6549,269.2227,269.2611,6066.0
2020-12-22 14:00:00,280.31,280.82,280.23,280.74,6088.0,269.1843,269.6741,269.1075,269.5973,6088.0
2020-12-22 14:10:00,280.69,281.0,280.41,280.85,4553.0,269.5492,269.8469,269.2804,269.7029,4553.0
2020-12-22 14:20:00,281.06,281.19,280.83,281.03,4500.0,269.9046,270.0294,269.6837,269.8757,4500.0
2020-12-22 14:30:00,281.03,281.2,280.84,280.86,5222.0,269.8757,270.039,269.6933,269.7125,5222.0
2020-12-22 14:40:00,280.8,280.82,280.17,280.58,4175.0,269.6549,269.6741,269.0499,269.4436,4175.0
2020-12-22 14:50:00,280.75,280.87,280.43,280.81,6683.0,269.6069,269.7221,269.2996,269.6645,6683.0
2020-12-22 15:00:00,280.74,280.87,280.56,280.63,5158.0,269.5973,269.7221,269.4244,269.4916,5158.0
2020-12-22 15:10:00,280.49,280.74,280.34,280.67,7613.0,269.3572,269.5973,269.2131,269.53,7613.0
2020-12-22 15:20:00,280.69,280.91,280.65,280.88,6427.0,269.5492,269.7605,269.5108,269.7317,6427.0
2020-12-22 15:30:00,280.88,281.34,280.83,280.94,8807.0,269.7317,270.1734,269.6837,269.7893,8807.0
2020-12-22 15:40:00,281.01,281.6,280.77,281.11,10799.0,269.8565,270.4231,269.6261,269.9526,10799.0
2020-12-22 15:50:00,281.19,281.45,280.83,281.27,44783.0,270.0294,270.2791,269.6837,270.1062,44783.0
2020-12-23 09:30:00,281.44,283.5,281.44,283.21,8574.0,270.2695,272.2477,270.2695,271.9692,8574.0
2020-12-23 09:40:00,283.57,284.46,282.65,282.65,4896.0,272.3149,273.1696,271.4314,271.4314,4896.0
2020-12-23 09:50:00,282.74,282.94,282.12,282.32,3516.0,271.5179,271.7099,270.9225,271.1145,3516.0
2020-12-23 10:00:00,282.53,282.53,281.05,281.32,5025.0,271.3162,271.3162,269.895,270.1542,5025.0
2020-12-23 10:10:00,281.36,281.88,281.24,281.39,3714.0,270.1926,270.692,270.0774,270.2215,3714.0
2020-12-23 10:20:00,281.21,281.53,280.94,281.44,9615.0,270.0486,270.3559,269.7893,270.2695,9615.0
2020-12-23 10:30:00,281.41,281.77,281.16,281.29,5375.0,270.2407,270.5864,270.0006,270.1254,5375.0
2020-12-23 10:40:00,280.93,280.96,280.38,280.66,4289.0,269.7797,269.8085,269.2515,269.5204,4289.0
2020-12-23 10:50:00,280.63,280.66,280.33,280.48,2037.0,269.4916,269.5204,269.2035,269.3476,2037.0
2020-12-23 11:00:00,280.36,280.64,280.16,280.5,2671.0,269.2323,269.5012,269.0403,269.3668,2671.0
2020-12-23 11:10:00,280.5,280.85,280.5,280.81,1812.0,269.3668,269.7029,269.3668,269.6645,1812.0
2020-12-23 11:20:00,280.8,280.92,280.6,280.79,3100.0,269.6549,269.7701,269.4628,269.6453,3100.0
2020-12-23 11:30:00,280.92,280.92,280.52,280.52,2732.0,269.7701,269.7701,269.386,269.386,2732.0
2020-12-23 11:40:00,280.41,280.85,280.41,280.61,1112.0,269.2804,269.7029,269.2804,269.4724,1112.0
2020-12-23 11:50:00,280.68,280.79,280.41,280.48,1567.0,269.5396,269.6453,269.2804,269.3476,1567.0
2020-12-23 12:00:00,280.55,280.97,280.55,280.84,1305.0,269.4148,269.8181,269.4148,269.6933,1305.0
2020-12-23 12:10:00,280.86,280.98,280.86,280.95,700.0,269.7125,269.8277,269.7125,269.7989,700.0
2020-12-23 12:20:00,280.95,281.15,280.88,280.97,1841.0,269.7989,269.991,269.7317,269.8181,1841.0
2020-12-23 12:30:00,281.04,281.36,280.98,281.1,3004.0,269.8853,270.1926,269.8277,269.943,3004.0
2020-12-23 12:40:00,281.26,281.26,280.42,280.42,1046.0,270.0966,270.0966,269.29,269.29,1046.0
2020-12-23 12:50:00,280.37,280.39,280.08,280.17,1692.0,269.2419,269.2611,268.9635,269.0499,1692.0
2020-12-23 13:00:00,280.01,280.17,279.71,279.94,2878.0,268.8962,269.0499,268.6081,268.829,2878.0
2020-12-23 13:10:00,280.01,280.16,279.93,279.94,1574.0,268.8962,269.0403,268.8194,268.829,1574.0
2020-12-23 13:20:00,279.87,280.01,279.6,279.68,2381.0,268.7618,268.8962,268.5025,268.5793,2381.0
2020-12-23 13:30:00,279.66,279.77,279.33,279.72,2001.0,268.5601,268.6658,268.2432,268.6177,2001.0
2020-12-23 13:40:00,279.64,279.73,278.91,279.05,2500.0,268.5409,268.6273,267.8399,267.9743,2500.0
2020-12-23 13:50:00,279.2,279.2,278.71,278.82,3512.0,268.1184,268.1184,267.6478,267.7535,3512.0
2020-12-23 14:00:00,278.77,279.1,278.5,278.79,3506.0,267.7054,268.0223,267.4462,267.7247,3506.0
2020-12-23 14:10:00,278.64,278.72,278.11,278.15,2327.0,267.5806,267.6574,267.0716,267.1101,2327.0
2020-12-23 14:20:00,278.13,278.28,277.84,277.99,3406.0,267.0908,267.2349,266.8124,266.9564,3406.0
2020-12-23 14:30:00,278.06,278.24,277.95,277.96,4040.0,267.0236,267.1965,266.918,266.9276,4040.0
2020-12-23 14:40:00,278.0,278.0,277.57,277.6,2263.0,266.966,266.966,266.5531,266.5819,2263.0
2020-12-23 14:50:00,277.6,277.6,277.18,277.59,2651.0,266.5819,266.5819,266.1786,266.5723,2651.0
2020-12-23 15:00:00,277.47,277.54,277.25,277.35,4600.0,266.457,266.5243,266.2458,266.3418,4600.0
2020-12-23 15:10:00,277.39,277.46,277.09,277.34,6690.0,266.3802,266.4474,266.0921,266.3322,6690.0
2020-12-23 15:20:00,277.0,277.16,276.99,276.99,3538.0,266.0057,266.1593,265.9961,265.9961,3538.0
2020-12-23 15:30:00,277.16,277.21,276.57,276.57,9641.0,266.1593,266.2074,265.5928,265.5928,9641.0
2020-12-23 15:40:00,276.61,276.88,276.56,276.79,7273.0,265.6312,265.8905,265.5832,265.804,7273.0
2020-12-23 15:50:00,276.84,276.84,275.54,275.7,36930.0,265.852,265.852,264.6036,264.7573,36930.0
2020-12-24 09:30:00,275.32,278.39,275.32,278.37,9766.0,264.3924,267.3405,264.3924,267.3213,9766.0
2020-12-24 09:40:00,278.22,278.22,277.65,277.88,4913.0,267.1773,267.1773,266.6299,266.8508,4913.0
2020-12-24 09:50:00,277.93,277.95,276.11,276.92,5338.0,266.8988,266.918,265.151,265.9289,5338.0
2020-12-24 10:00:00,276.88,277.47,276.81,277.16,2638.0,265.8905,266.457,265.8232,266.1593,2638.0
2020-12-24 10:10:00,276.88,277.25,276.88,276.99,811.0,265.8905,266.2458,265.8905,265.9961,811.0
2020-12-24 10:20:00,276.96,277.55,276.84,277.55,3868.0,265.9673,266.5339,265.852,266.5339,3868.0
2020-12-24 10:30:00,277.44,277.54,277.18,277.22,3102.0,266.4282,266.5243,266.1786,266.217,3102.0
2020-12-24 10:40:00,277.22,277.23,276.58,276.71,3185.0,266.217,266.2266,265.6024,265.7272,3185.0
2020-12-24 10:50:00,276.94,277.12,276.75,276.75,3656.0,265.9481,266.1209,265.7656,265.7656,3656.0
2020-12-24 11:00:00,276.89,277.24,276.71,277.16,4716.0,265.9001,266.2362,265.7272,266.1593,4716.0
2020-12-24 11:10:00,277.12,277.4,277.07,277.4,2025.0,266.1209,266.3898,266.0729,266.3898,2025.0
2020-12-24 11:20:00,277.44,277.71,276.89,277.09,11640.0,266.4282,266.6875,265.9001,266.0921,11640.0
2020-12-24 11:30:00,276.96,277.33,276.74,277.17,6792.0,265.9673,266.3226,265.756,266.169,6792.0
2020-12-24 11:40:00,277.18,277.53,277.17,277.19,8467.0,266.1786,266.5147,266.169,266.1882,8467.0
2020-12-24 11:50:00,277.24,277.71,277.23,277.71,4508.0,266.2362,266.6875,266.2266,266.6875,4508.0
2020-12-24 12:00:00,277.74,278.22,277.34,277.99,10935.0,266.7163,267.1773,266.3322,266.9564,10935.0
2020-12-24 12:10:00,278.22,278.57,277.89,277.89,4257.0,267.1773,267.5134,266.8604,266.8604,4257.0
2020-12-24 12:20:00,277.74,278.2,277.7,278.2,3223.0,266.7163,267.1581,266.6779,267.1581,3223.0
2020-12-24 12:30:00,278.15,278.7,278.1,278.38,4927.0,267.1101,267.6382,267.062,267.3309,4927.0
2020-12-24 12:40:00,278.47,279.01,278.36,278.95,4160.0,267.4174,267.9359,267.3117,267.8783,4160.0
2020-12-24 12:50:00,279.11,279.37,278.85,279.05,12855.0,268.032,268.2816,267.7823,267.9743,12855.0
2020-12-28 09:30:00,281.16,281.16,278.85,279.14,16010.0,270.0006,270.0006,267.7823,268.0608,16010.0
2020-12-28 09:40:00,278.98,279.13,277.4,277.43,6755.0,267.9071,268.0512,266.3898,266.4186,6755.0
2020-12-28 09:50:00,277.42,278.25,276.99,278.18,5100.0,266.409,267.2061,265.9961,267.1389,5100.0
2020-12-28 10:00:00,278.15,278.35,277.95,278.01,3830.0,267.1101,267.3021,266.918,266.9756,3830.0
2020-12-28 10:10:00,277.99,278.2,276.81,277.37,5298.0,266.9564,267.1581,265.8232,266.361,5298.0
2020-12-28 10:20:00,277.26,278.83,277.26,278.83,3078.0,266.2554,267.7631,266.2554,267.7631,3078.0
2020-12-28 10:30:00,278.7,279.92,278.69,279.92,5684.0,267.6382,268.8098,267.6286,268.8098,5684.0
2020-12-28 10:40:00,279.93,280.46,279.73,279.79,8398.0,268.8194,269.3284,268.6273,268.685,8398.0
2020-12-28 10:50:00,279.77,280.22,279.68,279.9,9675.0,268.6658,269.0979,268.5793,268.7906,9675.0
2020-12-28 11:00:00,280.22,280.45,279.86,280.45,6472.0,269.0979,269.3188,268.7522,269.3188,6472.0
2020-12-28 11:10:00,280.26,280.29,279.54,279.93,4958.0,269.1363,269.1651,268.4449,268.8194,4958.0
2020-12-28 11:20:00,279.88,279.89,279.36,279.59,4212.0,268.7714,268.781,268.272,268.4929,4212.0
2020-12-28 11:30:00,279.6,279.75,279.12,279.21,3371.0,268.5025,268.6465,268.0416,268.128,3371.0
2020-12-28 11:40:00,279.23,279.52,279.16,279.16,5586.0,268.1472,268.4257,268.08,268.08,5586.0
2020-12-28 11:50:00,279.3,279.3,278.6,278.72,5220.0,268.2144,268.2144,267.5422,267.6574,5220.0
2020-12-28 12:00:00,278.7,278.7,278.31,278.31,2017.0,267.6382,267.6382,267.2637,267.2637,2017.0
2020-12-28 12:10:00,278.39,278.63,278.33,278.46,4151.0,267.3405,267.571,267.2829,267.4077,4151.0
2020-12-28 12:20:00,278.46,278.65,278.36,278.65,2453.0,267.4077,267.5902,267.3117,267.5902,2453.0
2020-12-28 12:30:00,278.53,278.53,278.06,278.15,3130.0,267.475,267.475,267.0236,267.1101,3130.0
2020-12-28 12:40:00,278.11,278.37,277.97,278.09,3635.0,267.0716,267.3213,266.9372,267.0524,3635.0
2020-12-28 12:50:00,277.96,278.09,277.94,277.94,1991.0,266.9276,267.0524,266.9084,266.9084,1991.0
2020-12-28 13:00:00,277.99,278.14,277.91,277.96,3414.0,266.9564,267.1005,266.8796,266.9276,3414.0
2020-12-28 13:10:00,277.91,278.55,277.65,278.2,4750.0,266.8796,267.4942,266.6299,267.1581,4750.0
2020-12-28 13:20:00,278.2,278.25,277.91,278.18,6657.0,267.1581,267.2061,266.8796,267.1389,6657.0
2020-12-28 13:30:00,278.09,278.49,278.09,278.13,5076.0,267.0524,267.4366,267.0524,267.0908,5076.0
2020-12-28 13:40:00,278.11,278.43,277.94,277.94,3810.0,267.0716,267.3789,266.9084,266.9084,3810.0
2020-12-28 13:50:00,277.78,278.32,277.78,278.32,5219.0,266.7547,267.2733,266.7547,267.2733,5219.0
2020-12-28 14:00:00,278.36,278.36,277.71,277.72,10201.0,267.3117,267.3117,266.6875,266.6971,10201.0
2020-12-28 14:10:00,277.72,277.9,277.58,277.59,4427.0,266.6971,266.87,266.5627,266.5723,4427.0
2020-12-28 14:20:00,277.59,278.01,277.59,277.97,6193.0,266.5723,266.9756,266.5723,266.9372,6193.0
2020-12-28 14:30:00,277.94,278.01,277.71,277.94,11632.0,266.9084,266.9756,266.6875,266.9084,11632.0
2020-12-28 14:40:00,278.02,278.05,277.5,277.67,6678.0,266.9852,267.014,266.4859,266.6491,6678.0
2020-12-28 14:50:00,277.67,277.78,277.4,277.69,3628.0,266.6491,266.7547,266.3898,266.6683,3628.0
2020-12-28 15:00:00,277.65,277.78,277.51,277.66,7989.0,266.6299,266.7547,266.4955,266.6395,7989.0
2020-12-28 15:10:00,277.65,277.94,277.62,277.88,7066.0,266.6299,266.9084,266.6011,266.8508,7066.0
2020-12-28 15:20:00,277.69,277.7,277.37,277.44,4932.0,266.6683,266.6779,266.361,266.4282,4932.0
2020-12-28 15:30:00,277.37,277.71,277.22,277.38,6670.0,266.361,266.6875,266.217,266.3706,6670.0
2020-12-28 15:40:00,277.39,278.05,277.29,277.98,8443.0,266.3802,267.014,266.2842,266.9468,8443.0
2020-12-28 15:50:00,277.87,278.08,277.35,278.02,31983.0,266.8412,267.0428,266.3418,266.9852,31983.0
2020-12-29 09:30:00,280.36,280.98,279.84,280.79,11354.0,269.2323,269.8277,268.733,269.6453,11354.0
2020-12-29 09:40:00,280.55,281.79,280.14,281.79,8792.0,269.4148,270.6056,269.0211,270.6056,8792.0
2020-12-29 09:50:00,281.76,281.89,280.0,280.15,6044.0,270.5768,270.7016,268.8866,269.0307,6044.0
2020-12-29 10:00:00,280.12,280.71,280.11,280.46,4151.0,269.0019,269.5684,268.9923,269.3284,4151.0
2020-12-29 10:10:00,280.46,280.84,280.28,280.57,4510.0,269.3284,269.6933,269.1555,269.434,4510.0
2020-12-29 10:20:00,281.24,281.24,280.66,280.88,2947.0,270.0774,270.0774,269.5204,269.7317,2947.0
2020-12-29 10:30:00,280.65,281.39,280.57,281.18,5150.0,269.5108,270.2215,269.434,270.0198,5150.0
2020-12-29 10:40:00,281.15,282.19,281.14,281.9,15141.0,269.991,270.9897,269.9814,270.7112,15141.0
2020-12-29 10:50:00,281.41,282.21,281.23,281.76,5393.0,270.2407,271.0089,270.0678,270.5768,5393.0
2020-12-29 11:00:00,281.68,282.07,281.49,282.01,17170.0,270.4999,270.8745,270.3175,270.8168,17170.0
2020-12-29 11:10:00,281.99,282.18,280.97,281.04,19952.0,270.7976,270.9801,269.8181,269.8853,19952.0
2020-12-29 11:20:00,281.2,281.64,281.12,281.43,2757.0,270.039,270.4615,269.9622,270.2599,2757.0
2020-12-29 11:30:00,281.46,281.52,280.97,281.04,6059.0,270.2887,270.3463,269.8181,269.8853,6059.0
2020-12-29 11:40:00,281.2,281.73,281.14,281.36,4300.0,270.039,270.548,269.9814,270.1926,4300.0
2020-12-29 11:50:00,281.26,281.39,280.79,280.82,3825.0,270.0966,270.2215,269.6453,269.6741,3825.0
2020-12-29 12:00:00,280.86,280.93,280.05,280.37,3729.0,269.7125,269.7797,268.9346,269.2419,3729.0
2020-12-29 12:10:00,280.13,280.18,279.78,279.92,2325.0,269.0115,269.0595,268.6754,268.8098,2325.0
2020-12-29 12:20:00,279.76,280.05,279.32,279.71,7207.0,268.6562,268.9346,268.2336,268.6081,7207.0
2020-12-29 12:30:00,279.56,279.71,279.21,279.27,4029.0,268.4641,268.6081,268.128,268.1856,4029.0
2020-12-29 12:40:00,279.4,279.6,278.74,278.79,2900.0,268.3104,268.5025,267.6766,267.7247,2900.0
2020-12-29 12:50:00,278.88,279.64,278.88,279.42,9717.0,267.8111,268.5409,267.8111,268.3296,9717.0
2020-12-29 13:00:00,279.45,279.6,279.22,279.49,3300.0,268.3585,268.5025,268.1376,268.3969,3300.0
2020-12-29 13:10:00,279.46,279.62,278.75,279.62,7883.0,268.3681,268.5217,267.6862,268.5217,7883.0
2020-12-29 13:20:00,279.46,279.92,279.32,279.67,1908.0,268.3681,268.8098,268.2336,268.5697,1908.0
2020-12-29 13:30:00,279.66,279.97,279.63,279.7,2949.0,268.5601,268.8578,268.5313,268.5985,2949.0
2020-12-29 13:40:00,279.73,280.22,279.57,280.05,9508.0,268.6273,269.0979,268.4737,268.9346,9508.0
2020-12-29 13:50:00,279.96,280.2,279.82,280.2,2301.0,268.8482,269.0787,268.7138,269.0787,2301.0
2020-12-29 14:00:00,280.09,280.19,279.86,280.17,10029.0,268.9731,269.0691,268.7522,269.0499,10029.0
2020-12-29 14:10:00,280.09,280.2,279.87,280.18,5300.0,268.9731,269.0787,268.7618,269.0595,5300.0
2020-12-29 14:20:00,280.18,280.41,279.95,279.99,5309.0,269.0595,269.2804,268.8386,268.877,5309.0
2020-12-29 14:30:00,279.97,280.45,279.9,280.29,2507.0,268.8578,269.3188,268.7906,269.1651,2507.0
2020-12-29 14:40:00,280.17,280.25,279.58,279.59,4923.0,269.0499,269.1267,268.4833,268.4929,4923.0
2020-12-29 14:50:00,279.7,280.16,279.7,279.78,4273.0,268.5985,269.0403,268.5985,268.6754,4273.0
2020-12-29 15:00:00,279.75,280.12,279.64,279.81,5611.0,268.6465,269.0019,268.5409,268.7042,5611.0
2020-12-29 15:10:00,279.98,280.21,279.85,279.9,4375.0,268.8674,269.0883,268.7426,268.7906,4375.0
2020-12-29 15:20:00,279.81,279.98,279.54,279.95,4204.0,268.7042,268.8674,268.4449,268.8386,4204.0
2020-12-29 15:30:00,279.92,280.62,279.85,280.61,8019.0,268.8098,269.482,268.7426,269.4724,8019.0
2020-12-29 15:40:00,280.55,280.79,280.25,280.41,11250.0,269.4148,269.6453,269.1267,269.2804,11250.0
2020-12-29 15:50:00,280.27,280.96,279.87,280.73,47527.0,269.1459,269.8085,268.7618,269.5877,47527.0
2020-12-30 09:30:00,282.72,283.85,282.03,282.51,10096.0,271.4987,272.5838,270.8361,271.297,10096.0
2020-12-30 09:40:00,282.44,282.66,281.64,282.66,24966.0,271.2298,271.441,270.4615,271.441,24966.0
2020-12-30 09:50:00,282.39,283.65,282.32,283.45,15777.0,271.1818,272.3918,271.1145,272.1997,15777.0
2020-12-30 10:00:00,283.59,283.65,283.05,283.31,4645.0,272.3341,272.3918,271.8156,272.0652,4645.0
2020-12-30 10:10:00,282.97,283.1,282.34,282.56,1678.0,271.7387,271.8636,271.1337,271.345,1678.0
2020-12-30 10:20:00,282.77,282.85,281.96,282.78,3286.0,271.5467,271.6235,270.7688,271.5563,3286.0
2020-12-30 10:30:00,282.74,283.35,282.68,283.0,2313.0,271.5179,272.1037,271.4603,271.7676,2313.0
2020-12-30 10:40:00,283.08,283.4,283.08,283.36,1487.0,271.8444,272.1517,271.8444,272.1133,1487.0
2020-12-30 10:50:00,283.08,283.47,282.34,283.0,6301.0,271.8444,272.2189,271.1337,271.7676,6301.0
2020-12-30 11:00:00,282.88,282.89,282.36,282.37,2412.0,271.6523,271.6619,271.153,271.1626,2412.0
2020-12-30 11:10:00,282.44,282.44,281.88,282.09,3587.0,271.2298,271.2298,270.692,270.8937,3587.0
2020-12-30 11:20:00,282.21,282.21,281.69,282.05,2844.0,271.0089,271.0089,270.5095,270.8553,2844.0
2020-12-30 11:30:00,282.03,282.17,281.97,282.03,1737.0,270.8361,270.9705,270.7784,270.8361,1737.0
2020-12-30 11:40:00,282.14,282.64,282.14,282.64,3705.0,270.9417,271.4218,270.9417,271.4218,3705.0
2020-12-30 11:50:00,282.64,283.69,282.64,283.41,11563.0,271.4218,272.4302,271.4218,272.1613,11563.0
2020-12-30 12:00:00,283.61,284.0,283.29,283.74,10460.0,272.3533,272.7279,272.046,272.4782,10460.0
2020-12-30 12:10:00,283.84,284.71,283.81,284.71,8671.0,272.5742,273.4097,272.5454,273.4097,8671.0
2020-12-30 12:20:00,284.61,284.96,284.55,284.69,4138.0,273.3137,273.6498,273.256,273.3905,4138.0
2020-12-30 12:30:00,284.81,284.81,283.6,284.09,13105.0,273.5057,273.5057,272.3437,272.8143,13105.0
2020-12-30 12:40:00,284.07,284.19,283.83,284.12,3292.0,272.7951,272.9103,272.5646,272.8431,3292.0
2020-12-30 12:50:00,284.04,284.41,283.77,284.29,3749.0,272.7663,273.1216,272.507,273.0064,3749.0
2020-12-30 13:00:00,284.29,285.0,284.29,285.0,4286.0,273.0064,273.6882,273.0064,273.6882,4286.0
2020-12-30 13:10:00,285.03,285.39,284.89,285.18,3156.0,273.717,274.0627,273.5825,273.861,3156.0
2020-12-30 13:20:00,285.08,285.23,284.97,285.04,4511.0,273.765,273.909,273.6594,273.7266,4511.0
2020-12-30 13:30:00,284.84,285.03,284.71,284.72,3301.0,273.5345,273.717,273.4097,273.4193,3301.0
2020-12-30 13:40:00,284.66,284.97,284.51,284.75,6083.0,273.3617,273.6594,273.2176,273.4481,6083.0
2020-12-30 13:50:00,284.75,285.17,284.66,285.11,5732.0,273.4481,273.8514,273.3617,273.7938,5732.0
2020-12-30 14:00:00,284.94,285.13,284.81,284.97,5628.0,273.6306,273.813,273.5057,273.6594,5628.0
2020-12-30 14:10:00,285.01,285.13,284.18,284.39,6126.0,273.6978,273.813,272.9007,273.1024,6126.0
2020-12-30 14:20:00,284.32,284.52,284.27,284.28,6720.0,273.0352,273.2272,272.9871,272.9967,6720.0
2020-12-30 14:30:00,284.4,284.76,284.23,284.3,10223.0,273.112,273.4577,272.9487,273.016,10223.0
2020-12-30 14:40:00,284.3,284.99,284.26,284.99,6609.0,273.016,273.6786,272.9775,273.6786,6609.0
2020-12-30 14:50:00,284.93,285.07,284.69,285.07,16210.0,273.621,273.7554,273.3905,273.7554,16210.0
2020-12-30 15:00:00,285.06,285.15,284.34,284.79,8894.0,273.7458,273.8322,273.0544,273.4865,8894.0
2020-12-30 15:10:00,284.87,285.21,284.75,284.81,8748.0,273.5633,273.8898,273.4481,273.5057,8748.0
2020-12-30 15:20:00,284.84,284.94,284.67,284.72,11156.0,273.5345,273.6306,273.3713,273.4193,11156.0
2020-12-30 15:30:00,284.81,285.0,284.76,284.85,19589.0,273.5057,273.6882,273.4577,273.5441,19589.0
2020-12-30 15:40:00,284.86,285.29,284.77,285.29,20123.0,273.5537,273.9667,273.4673,273.9667,20123.0
2020-12-30 15:50:00,285.4,285.84,285.33,285.57,69214.0,274.0723,274.4948,274.0051,274.2355,69214.0
2020-12-31 09:30:00,286.06,286.55,284.55,285.4,8143.0,274.7061,275.1767,273.256,274.0723,8143.0
2020-12-31 09:40:00,285.4,286.18,285.38,285.74,4101.0,274.0723,274.8213,274.0531,274.3988,4101.0
2020-12-31 09:50:00,285.91,287.8,285.88,287.76,11693.0,274.5621,276.377,274.5332,276.3386,11693.0
2020-12-31 10:00:00,287.81,288.26,287.57,288.13,6947.0,276.3866,276.8188,276.1562,276.6939,6947.0
2020-12-31 10:10:00,288.15,288.25,287.72,287.95,7373.0,276.7131,276.8092,276.3002,276.5211,7373.0
2020-12-31 10:20:00,287.95,288.14,287.75,287.81,8154.0,276.5211,276.7035,276.329,276.3866,8154.0
2020-12-31 10:30:00,287.8,287.93,287.52,287.55,4192.0,276.377,276.5019,276.1082,276.137,4192.0
2020-12-31 10:40:00,287.66,288.05,287.66,288.04,8988.0,276.2426,276.6171,276.2426,276.6075,8988.0
2020-12-31 10:50:00,287.98,288.0,287.69,287.95,6920.0,276.5499,276.5691,276.2714,276.5211,6920.0
2020-12-31 11:00:00,287.94,287.96,287.51,287.56,4467.0,276.5115,276.5307,276.0985,276.1466,4467.0
2020-12-31 11:10:00,287.56,287.85,287.23,287.85,5822.0,276.1466,276.4251,275.8297,276.4251,5822.0
2020-12-31 11:20:00,287.82,288.07,287.19,287.19,4659.0,276.3962,276.6363,275.7913,275.7913,4659.0
2020-12-31 11:30:00,286.97,287.06,286.35,286.55,5951.0,275.58,275.6664,274.9846,275.1767,5951.0
2020-12-31 11:40:00,286.47,286.57,286.1,286.48,6633.0,275.0998,275.1959,274.7445,275.1094,6633.0
2020-12-31 11:50:00,286.43,286.6,285.99,286.07,3135.0,275.0614,275.2247,274.6389,274.7157,3135.0
2020-12-31 12:00:00,286.08,286.46,286.08,286.38,7109.0,274.7253,275.0902,274.7253,275.0134,7109.0
2020-12-31 12:10:00,286.41,286.52,286.01,286.32,10831.0,275.0422,275.1478,274.6581,274.9558,10831.0
2020-12-31 12:20:00,286.34,286.87,286.34,286.87,4927.0,274.975,275.484,274.975,275.484,4927.0
2020-12-31 12:30:00,286.79,287.8,286.79,287.74,7795.0,275.4071,276.377,275.4071,276.3194,7795.0
2020-12-31 12:40:00,287.74,287.97,287.73,287.75,4284.0,276.3194,276.5403,276.3098,276.329,4284.0
2020-12-31 12:50:00,287.92,288.26,287.85,288.18,4270.0,276.4923,276.8188,276.4251,276.742,4270.0
2020-12-31 13:00:00,288.23,288.27,288.05,288.06,2980.0,276.79,276.8284,276.6171,276.6267,2980.0
2020-12-31 13:10:00,288.29,288.29,288.06,288.06,5577.0,276.8476,276.8476,276.6267,276.6267,5577.0
2020-12-31 13:20:00,288.07,288.34,288.02,288.3,3719.0,276.6363,276.8956,276.5883,276.8572,3719.0
2020-12-31 13:30:00,288.3,288.41,287.76,287.76,7720.0,276.8572,276.9628,276.3386,276.3386,7720.0
2020-12-31 13:40:00,287.76,287.81,287.49,287.68,5370.0,276.3386,276.3866,276.0793,276.2618,5370.0
2020-12-31 13:50:00,287.57,288.03,287.47,288.03,6197.0,276.1562,276.5979,276.0601,276.5979,6197.0
2020-12-31 14:00:00,287.99,288.02,287.37,287.87,6662.0,276.5595,276.5883,275.9641,276.4443,6662.0
2020-12-31 14:10:00,287.8,288.91,287.8,288.75,8119.0,276.377,277.443,276.377,277.2893,8119.0
2020-12-31 14:20:00,288.65,288.77,288.45,288.6,5865.0,277.1933,277.3085,277.0012,277.1453,5865.0
2020-12-31 14:30:00,288.64,289.52,288.64,289.4,8837.0,277.1837,278.0288,277.1837,277.9135,8837.0
2020-12-31 14:40:00,289.51,290.08,289.36,289.56,43742.0,278.0192,278.5665,277.8751,278.0672,43742.0
2020-12-31 14:50:00,289.6,289.75,288.52,288.88,10380.0,278.1056,278.2496,277.0685,277.4142,10380.0
2020-12-31 15:00:00,288.92,289.5,288.8,289.35,15129.0,277.4526,278.0096,277.3373,277.8655,15129.0
2020-12-31 15:10:00,289.24,289.8,289.24,289.65,7165.0,277.7599,278.2977,277.7599,278.1536,7165.0
2020-12-31 15:20:00,289.65,289.77,289.17,289.36,6123.0,278.1536,278.2688,277.6927,277.8751,6123.0
2020-12-31 15:30:00,289.3,289.43,288.8,288.8,8341.0,277.8175,277.9423,277.3373,277.3373,8341.0
2020-12-31 15:40:00,288.79,289.14,288.36,288.96,16028.0,277.3277,277.6639,276.9148,277.491,16028.0
2020-12-31 15:50:00,289.18,290.44,289.16,289.87,57842.0,277.7023,278.9123,277.6831,278.3649,57842.0
2021-01-04 09:30:00,293.5,294.08,292.67,293.05,60046.0,281.8508,282.4078,281.0537,281.4187,60046.0
2021-01-04 09:40:00,293.15,293.68,292.08,293.68,51117.0,281.5147,282.0237,280.4872,282.0237,51117.0
2021-01-04 09:50:00,293.51,294.27,292.67,293.48,33847.0,281.8604,282.5902,281.0537,281.8316,33847.0
2021-01-04 10:00:00,293.73,294.35,293.22,293.74,23044.0,282.0717,282.6671,281.5819,282.0813,23044.0
2021-01-04 10:10:00,293.65,293.91,293.16,293.76,8703.0,281.9948,282.2445,281.5243,282.1005,8703.0
2021-01-04 10:20:00,293.79,294.06,293.2,293.53,12006.0,282.1293,282.3886,281.5627,281.8796,12006.0
2021-01-04 10:30:00,293.42,294.0,293.01,293.88,27215.0,281.774,282.331,281.3803,282.2157,27215.0
2021-01-04 10:40:00,293.94,294.4,293.5,294.28,12205.0,282.2733,282.7151,281.8508,282.5998,12205.0
2021-01-04 10:50:00,294.25,294.4,293.31,293.41,15099.0,282.571,282.7151,281.6683,281.7644,15099.0
2021-01-04 11:00:00,293.3,293.88,291.67,291.9,68671.0,281.6587,282.2157,280.0934,280.3143,68671.0
2021-01-04 11:10:00,291.95,293.47,291.92,293.44,40697.0,280.3623,281.822,280.3335,281.7932,40697.0
2021-01-04 11:20:00,293.34,293.36,292.51,292.94,32697.0,281.6972,281.7164,280.9001,281.313,32697.0
2021-01-04 11:30:00,293.0,293.09,291.51,292.04,26772.0,281.3706,281.4571,279.9398,280.4488,26772.0
2021-01-04 11:40:00,292.03,292.04,291.09,291.13,12641.0,280.4391,280.4488,279.5365,279.5749,12641.0
2021-01-04 11:50:00,290.94,290.94,290.06,290.39,16407.0,279.3924,279.3924,278.5473,278.8642,16407.0
2021-01-04 12:00:00,290.38,290.72,289.69,289.69,15730.0,278.8546,279.1811,278.192,278.192,15730.0
2021-01-04 12:10:00,289.88,289.94,288.87,289.73,12566.0,278.3745,278.4321,277.4046,278.2304,12566.0
2021-01-04 12:20:00,289.69,290.13,289.47,290.03,9013.0,278.192,278.6146,277.9808,278.5185,9013.0
2021-01-04 12:30:00,289.91,290.09,289.43,289.88,22786.0,278.4033,278.5761,277.9423,278.3745,22786.0
2021-01-04 12:40:00,289.88,289.93,289.57,289.8,21521.0,278.3745,278.4225,278.0768,278.2977,21521.0
2021-01-04 12:50:00,289.78,290.28,289.65,290.28,9408.0,278.2785,278.7586,278.1536,278.7586,9408.0
2021-01-04 13:00:00,290.16,290.83,289.89,290.83,10985.0,278.6434,279.2868,278.3841,279.2868,10985.0
2021-01-04 13:10:00,290.91,291.22,290.71,291.21,4481.0,279.3636,279.6613,279.1715,279.6517,4481.0
2021-01-04 13:20:00,291.18,291.71,291.18,291.54,4844.0,279.6229,280.1318,279.6229,279.9686,4844.0
2021-01-04 13:30:00,291.54,291.62,291.09,291.17,8279.0,279.9686,280.0454,279.5365,279.6133,8279.0
2021-01-04 13:40:00,291.23,291.49,291.0,291.39,3823.0,279.6709,279.9206,279.45,279.8245,3823.0
2021-01-04 13:50:00,291.42,292.09,291.41,291.84,9013.0,279.8534,280.4968,279.8438,280.2567,9013.0
2021-01-04 14:00:00,291.83,291.83,290.66,290.71,4660.0,280.2471,280.2471,279.1235,279.1715,4660.0
2021-01-04 14:10:00,290.6,290.83,290.37,290.55,14047.0,279.0659,279.2868,278.845,279.0179,14047.0
2021-01-04 14:20:00,290.57,290.67,290.24,290.63,8295.0,279.0371,279.1331,278.7202,279.0947,8295.0
2021-01-04 14:30:00,290.59,290.95,290.31,290.75,11369.0,279.0563,279.402,278.7874,279.21,11369.0
2021-01-04 14:40:00,290.67,290.78,290.31,290.31,7823.0,279.1331,279.2388,278.7874,278.7874,7823.0
2021-01-04 14:50:00,290.25,290.98,289.96,290.62,12346.0,278.7298,279.4308,278.4513,279.0851,12346.0
2021-01-04 15:00:00,290.61,290.95,289.76,290.43,11368.0,279.0755,279.402,278.2592,278.9027,11368.0
2021-01-04 15:10:00,290.44,291.04,290.44,290.5,9445.0,278.9123,279.4884,278.9123,278.9699,9445.0
2021-01-04 15:20:00,290.49,291.29,290.44,290.67,15678.0,278.9603,279.7285,278.9123,279.1331,15678.0
2021-01-04 15:30:00,290.47,291.32,290.35,291.3,10871.0,278.9411,279.7573,278.8258,279.7381,10871.0
2021-01-04 15:40:00,291.28,292.03,291.1,292.03,13690.0,279.7189,280.4391,279.5461,280.4391,13690.0
2021-01-04 15:50:00,291.95,292.19,291.54,292.02,69212.0,280.3623,280.5928,279.9686,280.4295,69212.0
2021-01-05 09:30:00,291.17,294.7,290.72,291.36,20664.0,279.6133,283.0032,279.1811,279.7957,20664.0
2021-01-05 09:40:00,291.68,292.46,290.23,290.58,9030.0,280.103,280.8521,278.7106,279.0467,9030.0
2021-01-05 09:50:00,290.62,291.93,290.54,290.94,6664.0,279.0851,280.3431,279.0083,279.3924,6664.0
2021-01-05 10:00:00,291.08,291.68,289.13,289.13,36988.0,279.5269,280.103,277.6543,277.6543,36988.0
2021-01-05 10:10:00,289.13,289.13,287.48,287.63,5627.0,277.6543,277.6543,276.0697,276.2138,5627.0
2021-01-05 10:20:00,287.61,287.61,286.15,286.15,6019.0,276.1946,276.1946,274.7925,274.7925,6019.0
2021-01-05 10:30:00,286.04,286.04,284.65,285.26,7121.0,274.6869,274.6869,273.3521,273.9379,7121.0
2021-01-05 10:40:00,285.46,286.11,284.85,286.11,11238.0,274.1299,274.7541,273.5441,274.7541,11238.0
2021-01-05 10:50:00,286.2,286.74,285.64,285.81,40801.0,274.8405,275.3591,274.3028,274.466,40801.0
2021-01-05 11:00:00,285.72,285.95,284.53,284.73,4791.0,274.3796,274.6005,273.2368,273.4289,4791.0
2021-01-05 11:10:00,284.53,284.85,283.65,283.95,3733.0,273.2368,273.5441,272.3918,272.6798,3733.0
2021-01-05 11:20:00,283.92,285.09,283.92,285.07,6546.0,272.651,273.7746,272.651,273.7554,6546.0
2021-01-05 11:30:00,285.09,285.7,285.02,285.7,5976.0,273.7746,274.3604,273.7074,274.3604,5976.0
2021-01-05 11:40:00,285.82,286.73,285.82,286.55,7740.0,274.4756,275.3495,274.4756,275.1767,7740.0
2021-01-05 11:50:00,286.47,287.33,286.46,286.8,8755.0,275.0998,275.9257,275.0902,275.4167,8755.0
2021-01-05 12:00:00,286.8,287.12,286.31,286.94,8490.0,275.4167,275.724,274.9462,275.5512,8490.0
2021-01-05 12:10:00,286.94,287.04,285.86,286.12,3815.0,275.5512,275.6472,274.514,274.7637,3815.0
2021-01-05 12:20:00,285.77,285.93,285.29,285.29,3714.0,274.4276,274.5813,273.9667,273.9667,3714.0
2021-01-05 12:30:00,285.45,286.17,285.45,286.01,4021.0,274.1203,274.8117,274.1203,274.6581,4021.0
2021-01-05 12:40:00,285.9,286.03,285.31,285.52,2275.0,274.5525,274.6773,273.9859,274.1875,2275.0
2021-01-05 12:50:00,285.27,285.39,285.08,285.38,7066.0,273.9475,274.0627,273.765,274.0531,7066.0
2021-01-05 13:00:00,285.29,285.31,285.06,285.24,4810.0,273.9667,273.9859,273.7458,273.9186,4810.0
2021-01-05 13:10:00,284.96,284.99,284.69,284.9,3646.0,273.6498,273.6786,273.3905,273.5921,3646.0
2021-01-05 13:20:00,284.73,284.73,283.72,284.03,8002.0,273.4289,273.4289,272.459,272.7567,8002.0
2021-01-05 13:30:00,283.99,284.22,283.27,283.29,4152.0,272.7183,272.9391,272.0268,272.046,4152.0
2021-01-05 13:40:00,283.43,283.71,283.27,283.67,5195.0,272.1805,272.4494,272.0268,272.411,5195.0
2021-01-05 13:50:00,283.63,284.04,283.52,283.78,6705.0,272.3725,272.7663,272.2669,272.5166,6705.0
2021-01-05 14:00:00,283.88,285.0,283.88,284.98,7091.0,272.6126,273.6882,272.6126,273.669,7091.0
2021-01-05 14:10:00,285.05,285.53,284.84,285.45,12761.0,273.7362,274.1971,273.5345,274.1203,12761.0
2021-01-05 14:20:00,285.37,285.37,284.69,285.0,7362.0,274.0435,274.0435,273.3905,273.6882,7362.0
2021-01-05 14:30:00,285.03,286.51,285.03,285.72,10065.0,273.717,275.1382,273.717,274.3796,10065.0
2021-01-05 14:40:00,285.82,285.96,285.02,285.22,7082.0,274.4756,274.6101,273.7074,273.8994,7082.0
2021-01-05 14:50:00,285.09,285.09,284.75,285.03,4983.0,273.7746,273.7746,273.4481,273.717,4983.0
2021-01-05 15:00:00,285.06,285.61,285.06,285.08,6519.0,273.7458,274.274,273.7458,273.765,6519.0
2021-01-05 15:10:00,285.15,285.15,284.07,284.07,9882.0,273.8322,273.8322,272.7951,272.7951,9882.0
2021-01-05 15:20:00,284.07,284.07,283.18,283.36,10595.0,272.7951,272.7951,271.9404,272.1133,10595.0
2021-01-05 15:30:00,283.42,283.59,283.0,283.03,9016.0,272.1709,272.3341,271.7676,271.7964,9016.0
2021-01-05 15:40:00,282.97,284.18,282.97,284.18,14944.0,271.7387,272.9007,271.7387,272.9007,14944.0
2021-01-05 15:50:00,284.13,284.97,284.04,284.34,66788.0,272.8527,273.6594,272.7663,273.0544,66788.0
2021-01-06 09:30:00,282.43,285.04,280.01,280.85,48102.0,271.2202,273.7266,268.8962,269.7029,48102.0
2021-01-06 09:40:00,280.75,281.0,279.73,280.23,13169.0,269.6069,269.8469,268.6273,269.1075,13169.0
2021-01-06 09:50:00,279.98,280.23,278.84,279.16,31614.0,268.8674,269.1075,267.7727,268.08,31614.0
2021-01-06 10:00:00,279.31,279.88,278.51,279.67,13956.0,268.224,268.7714,267.4558,268.5697,13956.0
2021-01-06 10:10:00,279.1,279.84,278.79,279.09,16590.0,268.0223,268.733,267.7247,268.0127,16590.0
2021-01-06 10:20:00,279.0,279.04,277.48,277.88,39642.0,267.9263,267.9647,266.4666,266.8508,39642.0
2021-01-06 10:30:00,277.99,278.7,277.99,278.38,19447.0,266.9564,267.6382,266.9564,267.3309,19447.0
2021-01-06 10:40:00,278.33,278.55,278.06,278.35,49534.0,267.2829,267.4942,267.0236,267.3021,49534.0
2021-01-06 10:50:00,278.27,278.67,277.75,278.05,16483.0,267.2253,267.6094,266.7259,267.014,16483.0
2021-01-06 11:00:00,278.3,278.54,277.86,278.19,12747.0,267.2541,267.4846,266.8316,267.1485,12747.0
2021-01-06 11:10:00,278.12,278.5,278.0,278.1,8408.0,267.0812,267.4462,266.966,267.062,8408.0
2021-01-06 11:20:00,278.01,280.04,277.95,279.63,18538.0,266.9756,268.925,266.918,268.5313,18538.0
2021-01-06 11:30:00,279.71,280.43,279.68,279.89,8070.0,268.6081,269.2996,268.5793,268.781,8070.0
2021-01-06 11:40:00,279.92,280.3,279.4,280.26,8252.0,268.8098,269.1747,268.3104,269.1363,8252.0
2021-01-06 11:50:00,280.21,280.95,279.77,280.53,8102.0,269.0883,269.7989,268.6658,269.3956,8102.0
2021-01-06 12:00:00,280.74,282.76,280.7,282.59,37994.0,269.5973,271.5371,269.5588,271.3738,37994.0
2021-01-06 12:10:00,282.67,282.72,281.82,281.87,11888.0,271.4507,271.4987,270.6344,270.6824,11888.0
2021-01-06 12:20:00,281.69,281.96,281.01,281.21,5382.0,270.5095,270.7688,269.8565,270.0486,5382.0
2021-01-06 12:30:00,281.33,282.18,281.33,281.88,8867.0,270.1638,270.9801,270.1638,270.692,8867.0
2021-01-06 12:40:00,282.0,282.15,281.58,282.1,5986.0,270.8072,270.9513,270.4039,270.9033,5986.0
2021-01-06 12:50:00,282.26,282.4,281.82,281.82,10818.0,271.0569,271.1914,270.6344,270.6344,10818.0
2021-01-06 13:00:00,281.88,282.23,281.58,281.6,23928.0,270.692,271.0281,270.4039,270.4231,23928.0
2021-01-06 13:10:00,281.64,282.17,281.39,281.72,6064.0,270.4615,270.9705,270.2215,270.5384,6064.0
2021-01-06 13:20:00,281.7,281.86,281.46,281.76,11008.0,270.5192,270.6728,270.2887,270.5768,11008.0
2021-01-06 13:30:00,281.84,282.74,281.8,282.65,5383.0,270.6536,271.5179,270.6152,271.4314,5383.0
2021-01-06 13:40:00,282.76,283.27,282.56,283.12,6363.0,271.5371,272.0268,271.345,271.8828,6363.0
2021-01-06 13:50:00,282.94,283.09,282.75,282.78,2563.0,271.7099,271.854,271.5275,271.5563,2563.0
2021-01-06 14:00:00,282.92,283.17,282.6,282.61,5335.0,271.6907,271.9308,271.3834,271.393,5335.0
2021-01-06 14:10:00,282.65,282.82,281.68,281.86,4998.0,271.4314,271.5947,270.4999,270.6728,4998.0
2021-01-06 14:20:00,282.19,282.19,280.92,281.82,9688.0,270.9897,270.9897,269.7701,270.6344,9688.0
2021-01-06 14:30:00,281.68,282.51,281.32,281.74,7240.0,270.4999,271.297,270.1542,270.5576,7240.0
2021-01-06 14:40:00,281.69,282.46,281.32,281.51,6009.0,270.5095,271.249,270.1542,270.3367,6009.0
2021-01-06 14:50:00,281.25,282.28,281.23,281.74,6530.0,270.087,271.0761,270.0678,270.5576,6530.0
2021-01-06 15:00:00,281.88,282.33,281.51,281.94,10331.0,270.692,271.1241,270.3367,270.7496,10331.0
2021-01-06 15:10:00,282.22,282.97,282.21,282.32,7226.0,271.0185,271.7387,271.0089,271.1145,7226.0
2021-01-06 15:20:00,282.55,282.91,281.16,282.63,6481.0,271.3354,271.6811,270.0006,271.4122,6481.0
2021-01-06 15:30:00,282.77,283.04,281.25,281.38,10639.0,271.5467,271.806,270.087,270.2119,10639.0
2021-01-06 15:40:00,281.24,281.8,280.58,281.6,19200.0,270.0774,270.6152,269.4436,270.4231,19200.0
2021-01-06 15:50:00,281.75,281.8,280.77,281.35,57356.0,270.5672,270.6152,269.6261,270.183,57356.0
2021-01-07 09:30:00,283.15,285.45,282.85,285.45,28651.0,271.9116,274.1203,271.6235,274.1203,28651.0
2021-01-07 09:40:00,285.24,286.3,284.36,285.63,18466.0,273.9186,274.9366,273.0736,274.2932,18466.0
2021-01-07 09:50:00,285.81,286.62,284.91,285.63,29706.0,274.466,275.2439,273.6017,274.2932,29706.0
2021-01-07 10:00:00,285.8,286.5,285.43,286.5,9991.0,274.4564,275.1286,274.1011,275.1286,9991.0
2021-01-07 10:10:00,286.86,287.69,286.56,287.39,9886.0,275.4743,276.2714,275.1863,275.9833,9886.0
2021-01-07 10:20:00,287.5,287.5,285.9,285.9,5515.0,276.0889,276.0889,274.5525,274.5525,5515.0
2021-01-07 10:30:00,285.64,285.64,283.56,283.56,10433.0,274.3028,274.3028,272.3053,272.3053,10433.0
2021-01-07 10:40:00,283.63,284.38,283.63,284.21,12485.0,272.3725,273.0928,272.3725,272.9295,12485.0
2021-01-07 10:50:00,284.07,284.34,283.18,283.22,13481.0,272.7951,273.0544,271.9404,271.9788,13481.0
2021-01-07 11:00:00,283.22,284.03,283.22,283.85,6764.0,271.9788,272.7567,271.9788,272.5838,6764.0
2021-01-07 11:10:00,283.68,284.08,283.29,283.94,20632.0,272.4206,272.8047,272.046,272.6702,20632.0
2021-01-07 11:20:00,283.97,284.04,283.15,283.32,6364.0,272.6991,272.7663,271.9116,272.0749,6364.0
2021-01-07 11:30:00,283.36,283.41,282.66,283.09,7061.0,272.1133,272.1613,271.441,271.854,7061.0
2021-01-07 11:40:00,283.05,283.05,282.55,282.59,1377.0,271.8156,271.8156,271.3354,271.3738,1377.0
2021-01-07 11:50:00,282.59,282.82,282.47,282.5,4270.0,271.3738,271.5947,271.2586,271.2874,4270.0
2021-01-07 12:00:00,282.45,283.23,282.45,282.78,3264.0,271.2394,271.9884,271.2394,271.5563,3264.0
2021-01-07 12:10:00,283.03,283.03,282.0,282.09,6681.0,271.7964,271.7964,270.8072,270.8937,6681.0
2021-01-07 12:20:00,282.0,282.46,281.74,281.75,12362.0,270.8072,271.249,270.5576,270.5672,12362.0
2021-01-07 12:30:00,281.94,281.99,281.45,281.74,7514.0,270.7496,270.7976,270.2791,270.5576,7514.0
2021-01-07 12:40:00,281.84,281.88,281.15,281.36,15705.0,270.6536,270.692,269.991,270.1926,15705.0
2021-01-07 12:50:00,281.44,281.68,281.19,281.3,12609.0,270.2695,270.4999,270.0294,270.135,12609.0
2021-01-07 13:00:00,281.35,281.72,281.08,281.21,4204.0,270.183,270.5384,269.9238,270.0486,4204.0
2021-01-07 13:10:00,281.13,281.56,281.13,281.51,5500.0,269.9718,270.3847,269.9718,270.3367,5500.0
2021-01-07 13:20:00,281.51,281.6,281.09,281.21,3330.0,270.3367,270.4231,269.9334,270.0486,3330.0
2021-01-07 13:30:00,281.27,281.65,281.26,281.65,8934.0,270.1062,270.4711,270.0966,270.4711,8934.0
2021-01-07 13:40:00,281.63,281.63,280.87,280.88,18311.0,270.4519,270.4519,269.7221,269.7317,18311.0
2021-01-07 13:50:00,280.88,281.54,280.84,281.37,2542.0,269.7317,270.3655,269.6933,270.2022,2542.0
2021-01-07 14:00:00,281.29,281.48,281.22,281.36,2892.0,270.1254,270.3079,270.0582,270.1926,2892.0
2021-01-07 14:10:00,281.3,281.64,281.13,281.5,5270.0,270.135,270.4615,269.9718,270.3271,5270.0
2021-01-07 14:20:00,281.45,281.62,281.13,281.13,6925.0,270.2791,270.4423,269.9718,269.9718,6925.0
2021-01-07 14:30:00,281.19,281.66,281.19,281.66,7214.0,270.0294,270.4807,270.0294,270.4807,7214.0
2021-01-07 14:40:00,281.63,281.75,281.23,281.39,6895.0,270.4519,270.5672,270.0678,270.2215,6895.0
2021-01-07 14:50:00,281.38,281.71,281.37,281.6,8012.0,270.2119,270.5288,270.2022,270.4231,8012.0
2021-01-07 15:00:00,281.59,281.83,281.38,281.59,8754.0,270.4135,270.644,270.2119,270.4135,8754.0
2021-01-07 15:10:00,281.58,281.7,281.01,281.7,4744.0,270.4039,270.5192,269.8565,270.5192,4744.0
2021-01-07 15:20:00,281.55,281.68,281.49,281.5,4472.0,270.3751,270.4999,270.3175,270.3271,4472.0
2021-01-07 15:30:00,281.48,281.75,281.23,281.53,9435.0,270.3079,270.5672,270.0678,270.3559,9435.0
2021-01-07 15:40:00,281.51,282.01,281.11,282.0,14697.0,270.3367,270.8168,269.9526,270.8072,14697.0
2021-01-07 15:50:00,282.01,282.41,281.31,281.38,38338.0,270.8168,271.201,270.1446,270.2119,38338.0
2021-01-08 09:30:00,283.01,284.06,281.53,282.87,14828.0,271.7772,272.7855,270.3559,271.6427,14828.0
2021-01-08 09:40:00,283.12,284.09,283.12,283.46,2883.0,271.8828,272.8143,271.8828,272.2093,2883.0
2021-01-08 09:50:00,283.67,283.72,282.94,282.94,4357.0,272.411,272.459,271.7099,271.7099,4357.0
2021-01-08 10:00:00,283.19,284.31,283.19,284.31,4482.0,271.95,273.0256,271.95,273.0256,4482.0
2021-01-08 10:10:00,284.05,284.07,283.12,283.33,6087.0,272.7759,272.7951,271.8828,272.0845,6087.0
2021-01-08 10:20:00,283.35,283.47,280.52,281.45,6626.0,272.1037,272.2189,269.386,270.2791,6626.0
2021-01-08 10:30:00,281.49,281.66,281.07,281.36,5157.0,270.3175,270.4807,269.9142,270.1926,5157.0
2021-01-08 10:40:00,281.11,282.42,281.11,282.42,2438.0,269.9526,271.2106,269.9526,271.2106,2438.0
2021-01-08 10:50:00,282.44,282.45,281.2,281.45,21845.0,271.2298,271.2394,270.039,270.2791,21845.0
2021-01-08 11:00:00,281.4,281.86,281.12,281.27,7269.0,270.2311,270.6728,269.9622,270.1062,7269.0
2021-01-08 11:10:00,281.17,281.17,280.08,280.08,8163.0,270.0102,270.0102,268.9635,268.9635,8163.0
2021-01-08 11:20:00,280.15,280.27,279.56,279.87,8738.0,269.0307,269.1459,268.4641,268.7618,8738.0
2021-01-08 11:30:00,279.87,279.87,278.83,278.84,3077.0,268.7618,268.7618,267.7631,267.7727,3077.0
2021-01-08 11:40:00,278.73,279.53,278.73,278.87,3351.0,267.667,268.4353,267.667,267.8015,3351.0
2021-01-08 11:50:00,278.85,279.43,278.56,279.12,4570.0,267.7823,268.3392,267.5038,268.0416,4570.0
2021-01-08 12:00:00,279.22,279.29,278.63,278.91,3653.0,268.1376,268.2048,267.571,267.8399,3653.0
2021-01-08 12:10:00,279.02,279.09,278.56,279.09,3703.0,267.9455,268.0127,267.5038,268.0127,3703.0
2021-01-08 12:20:00,279.13,279.13,278.34,278.38,2998.0,268.0512,268.0512,267.2925,267.3309,2998.0
2021-01-08 12:30:00,278.42,278.57,278.14,278.56,5190.0,267.3693,267.5134,267.1005,267.5038,5190.0
2021-01-08 12:40:00,278.72,279.35,278.65,279.05,5734.0,267.6574,268.2624,267.5902,267.9743,5734.0
2021-01-08 12:50:00,279.13,279.61,279.11,279.61,3900.0,268.0512,268.5121,268.032,268.5121,3900.0
2021-01-08 13:00:00,279.36,279.36,278.92,279.04,2206.0,268.272,268.272,267.8495,267.9647,2206.0
2021-01-08 13:10:00,279.08,279.35,278.36,278.41,5946.0,268.0031,268.2624,267.3117,267.3597,5946.0
2021-01-08 13:20:00,278.2,278.29,277.81,278.19,2311.0,267.1581,267.2445,266.7835,267.1485,2311.0
2021-01-08 13:30:00,278.2,278.26,277.15,277.45,3643.0,267.1581,267.2157,266.1497,266.4378,3643.0
2021-01-08 13:40:00,277.25,277.42,276.96,277.22,4618.0,266.2458,266.409,265.9673,266.217,4618.0
2021-01-08 13:50:00,277.27,278.02,277.15,277.62,5593.0,266.265,266.9852,266.1497,266.6011,5593.0
2021-01-08 14:00:00,277.95,278.31,277.89,278.02,3958.0,266.918,267.2637,266.8604,266.9852,3958.0
2021-01-08 14:10:00,278.15,278.17,277.49,277.78,4813.0,267.1101,267.1293,266.4762,266.7547,4813.0
2021-01-08 14:20:00,277.68,278.26,277.54,278.26,7083.0,266.6587,267.2157,266.5243,267.2157,7083.0
2021-01-08 14:30:00,278.36,278.47,278.01,278.16,4726.0,267.3117,267.4174,266.9756,267.1197,4726.0
2021-01-08 14:40:00,278.07,278.54,277.86,278.54,7311.0,267.0332,267.4846,266.8316,267.4846,7311.0
2021-01-08 14:50:00,278.85,279.72,278.85,279.23,6870.0,267.7823,268.6177,267.7823,268.1472,6870.0
2021-01-08 15:00:00,279.29,279.51,279.22,279.43,8457.0,268.2048,268.4161,268.1376,268.3392,8457.0
2021-01-08 15:10:00,279.32,279.8,279.09,279.74,11041.0,268.2336,268.6946,268.0127,268.6369,11041.0
2021-01-08 15:20:00,279.74,279.78,279.32,279.32,11352.0,268.6369,268.6754,268.2336,268.2336,11352.0
2021-01-08 15:30:00,279.28,279.69,279.28,279.51,15550.0,268.1952,268.5889,268.1952,268.4161,15550.0
2021-01-08 15:40:00,279.47,279.82,279.37,279.71,15916.0,268.3777,268.7138,268.2816,268.6081,15916.0
2021-01-08 15:50:00,279.89,280.72,279.76,280.1,61564.0,268.781,269.578,268.6562,268.9827,61564.0
2021-01-11 09:30:00,278.65,278.75,276.74,277.56,17523.0,267.5902,267.6862,265.756,266.5435,17523.0
2021-01-11 09:40:00,277.32,277.33,275.52,276.29,3867.0,266.313,266.3226,264.5844,265.3239,3867.0
2021-01-11 09:50:00,275.78,275.8,274.73,274.91,14327.0,264.8341,264.8533,263.8258,263.9987,14327.0
2021-01-11 10:00:00,274.97,276.08,274.62,275.91,12783.0,264.0563,265.1222,263.7202,264.959,12783.0
2021-01-11 10:10:00,275.85,276.13,275.5,276.1,7390.0,264.9013,265.1702,264.5652,265.1414,7390.0
2021-01-11 10:20:00,275.5,276.4,275.5,276.23,7444.0,264.5652,265.4295,264.5652,265.2663,7444.0
2021-01-11 10:30:00,276.57,276.76,276.41,276.64,4575.0,265.5928,265.7752,265.4391,265.66,4575.0
2021-01-11 10:40:00,276.68,276.85,276.18,276.18,1804.0,265.6984,265.8617,265.2182,265.2182,1804.0
2021-01-11 10:50:00,276.33,277.25,276.33,277.07,5780.0,265.3623,266.2458,265.3623,266.0729,5780.0
2021-01-11 11:00:00,276.96,277.8,276.88,277.54,54814.0,265.9673,266.7739,265.8905,266.5243,54814.0
2021-01-11 11:10:00,277.67,277.92,277.25,277.55,3268.0,266.6491,266.8892,266.2458,266.5339,3268.0
2021-01-11 11:20:00,277.57,278.28,277.39,277.88,4049.0,266.5531,267.2349,266.3802,266.8508,4049.0
2021-01-11 11:30:00,277.88,278.31,277.88,278.24,3649.0,266.8508,267.2637,266.8508,267.1965,3649.0
2021-01-11 11:40:00,278.26,278.39,277.41,277.41,6270.0,267.2157,267.3405,266.3994,266.3994,6270.0
2021-01-11 11:50:00,277.4,277.61,277.22,277.48,4275.0,266.3898,266.5915,266.217,266.4666,4275.0
2021-01-11 12:00:00,277.55,277.66,277.31,277.61,4402.0,266.5339,266.6395,266.3034,266.5915,4402.0
2021-01-11 12:10:00,277.49,277.61,277.37,277.47,1900.0,266.4762,266.5915,266.361,266.457,1900.0
2021-01-11 12:20:00,277.63,277.66,277.43,277.44,2771.0,266.6107,266.6395,266.4186,266.4282,2771.0
2021-01-11 12:30:00,277.57,278.15,277.57,278.15,4167.0,266.5531,267.1101,266.5531,267.1101,4167.0
2021-01-11 12:40:00,278.22,278.35,278.16,278.35,5545.0,267.1773,267.3021,267.1197,267.3021,5545.0
2021-01-11 12:50:00,278.22,278.23,278.02,278.16,2800.0,267.1773,267.1869,266.9852,267.1197,2800.0
2021-01-11 13:00:00,278.25,278.33,277.9,278.19,4947.0,267.2061,267.2829,266.87,267.1485,4947.0
2021-01-11 13:10:00,278.31,278.49,278.14,278.14,6716.0,267.2637,267.4366,267.1005,267.1005,6716.0
2021-01-11 13:20:00,278.08,278.28,277.89,277.89,2829.0,267.0428,267.2349,266.8604,266.8604,2829.0
2021-01-11 13:30:00,277.82,277.83,277.43,277.71,2513.0,266.7932,266.8028,266.4186,266.6875,2513.0
2021-01-11 13:40:00,277.66,277.66,276.53,276.54,5001.0,266.6395,266.6395,265.5544,265.564,5001.0
2021-01-11 13:50:00,276.57,276.92,276.55,276.55,3398.0,265.5928,265.9289,265.5736,265.5736,3398.0
2021-01-11 14:00:00,276.5,276.6,276.18,276.34,5010.0,265.5255,265.6216,265.2182,265.3719,5010.0
2021-01-11 14:10:00,276.41,276.41,275.8,275.8,4802.0,265.4391,265.4391,264.8533,264.8533,4802.0
2021-01-11 14:20:00,275.9,276.21,275.58,276.21,4399.0,264.9494,265.2471,264.6421,265.2471,4399.0
2021-01-11 14:30:00,276.06,276.4,275.83,275.98,4374.0,265.103,265.4295,264.8821,265.0262,4374.0
2021-01-11 14:40:00,276.14,276.73,276.13,276.38,6330.0,265.1798,265.7464,265.1702,265.4103,6330.0
2021-01-11 14:50:00,276.33,276.9,276.15,276.7,6661.0,265.3623,265.9097,265.1894,265.7176,6661.0
2021-01-11 15:00:00,276.67,277.0,276.35,276.45,5458.0,265.6888,266.0057,265.3815,265.4775,5458.0
2021-01-11 15:10:00,276.3,276.59,276.2,276.32,4778.0,265.3335,265.612,265.2375,265.3527,4778.0
2021-01-11 15:20:00,276.22,276.68,276.07,276.29,7232.0,265.2567,265.6984,265.1126,265.3239,7232.0
2021-01-11 15:30:00,276.16,276.59,275.63,275.71,10076.0,265.199,265.612,264.6901,264.7669,10076.0
2021-01-11 15:40:00,275.64,276.72,275.6,276.32,14729.0,264.6997,265.7368,264.6613,265.3527,14729.0
2021-01-11 15:50:00,276.29,276.66,276.2,276.3,36561.0,265.3239,265.6792,265.2375,265.3335,36561.0
2021-01-12 09:30:00,277.36,278.26,275.62,278.08,98083.0,266.3514,267.2157,264.6805,267.0428,98083.0
2021-01-12 09:40:00,278.23,278.95,278.08,278.94,6300.0,267.1869,267.8783,267.0428,267.8687,6300.0
2021-01-12 09:50:00,278.78,278.79,277.8,277.91,6146.0,267.715,267.7247,266.7739,266.8796,6146.0
2021-01-12 10:00:00,277.85,277.91,276.22,276.22,3219.0,266.822,266.8796,265.2567,265.2567,3219.0
2021-01-12 10:10:00,276.25,276.78,275.52,276.78,6931.0,265.2855,265.7944,264.5844,265.7944,6931.0
2021-01-12 10:20:00,276.77,277.02,275.96,275.96,8269.0,265.7848,266.0249,265.007,265.007,8269.0
2021-01-12 10:30:00,275.89,276.2,275.31,275.44,3387.0,264.9398,265.2375,264.3828,264.5076,3387.0
2021-01-12 10:40:00,275.37,275.58,274.48,274.59,3124.0,264.4404,264.6421,263.5857,263.6914,3124.0
2021-01-12 10:50:00,274.54,274.71,274.0,274.1,5098.0,263.6433,263.8066,263.1248,263.2208,5098.0
2021-01-12 11:00:00,273.97,274.62,273.7,274.58,2303.0,263.096,263.7202,262.8367,263.6817,2303.0
2021-01-12 11:10:00,274.74,275.1,274.19,274.19,5166.0,263.8354,264.1811,263.3072,263.3072,5166.0
2021-01-12 11:20:00,274.33,274.62,273.84,274.19,3000.0,263.4417,263.7202,262.9711,263.3072,3000.0
2021-01-12 11:30:00,274.04,274.24,273.62,273.85,4707.0,263.1632,263.3552,262.7599,262.9807,4707.0
2021-01-12 11:40:00,273.9,274.06,273.59,274.05,2500.0,263.0287,263.1824,262.731,263.1728,2500.0
2021-01-12 11:50:00,274.06,274.38,273.72,274.03,2114.0,263.1824,263.4897,262.8559,263.1536,2114.0
2021-01-12 12:00:00,273.82,273.82,273.16,273.32,1100.0,262.9519,262.9519,262.3181,262.4718,1100.0
2021-01-12 12:10:00,273.17,273.58,273.03,273.49,2558.0,262.3277,262.7214,262.1933,262.635,2558.0
2021-01-12 12:20:00,273.29,273.39,272.62,272.83,1506.0,262.4429,262.539,261.7995,262.0012,1506.0
2021-01-12 12:30:00,273.34,273.47,272.77,272.86,3737.0,262.491,262.6158,261.9436,262.03,3737.0
2021-01-12 12:40:00,272.92,273.23,272.81,272.88,4430.0,262.0876,262.3853,261.982,262.0492,4430.0
2021-01-12 12:50:00,272.88,273.73,272.88,273.65,1208.0,262.0492,262.8655,262.0492,262.7887,1208.0
2021-01-12 13:00:00,273.78,273.96,273.66,273.96,3237.0,262.9135,263.0864,262.7983,263.0864,3237.0
2021-01-12 13:10:00,273.76,273.99,273.76,273.91,1604.0,262.8943,263.1152,262.8943,263.0383,1604.0
2021-01-12 13:20:00,273.84,274.44,273.63,274.4,10667.0,262.9711,263.5473,262.7695,263.5089,10667.0
2021-01-12 13:30:00,274.45,274.75,274.33,274.68,4084.0,263.5569,263.845,263.4417,263.7778,4084.0
2021-01-12 13:40:00,274.75,274.77,274.32,274.32,3511.0,263.845,263.8642,263.4321,263.4321,3511.0
2021-01-12 13:50:00,274.33,274.61,274.09,274.6,4310.0,263.4417,263.7106,263.2112,263.701,4310.0
2021-01-12 14:00:00,274.51,275.0,274.5,274.77,4974.0,263.6145,264.0851,263.6049,263.8642,4974.0
2021-01-12 14:10:00,274.91,274.93,274.56,274.63,1508.0,263.9987,264.0179,263.6625,263.7298,1508.0
2021-01-12 14:20:00,274.69,274.87,274.23,274.23,2775.0,263.7874,263.9602,263.3456,263.3456,2775.0
2021-01-12 14:30:00,274.05,274.67,274.04,274.24,5487.0,263.1728,263.7682,263.1632,263.3552,5487.0
2021-01-12 14:40:00,274.13,274.13,273.5,273.75,1853.0,263.2496,263.2496,262.6446,262.8847,1853.0
2021-01-12 14:50:00,273.72,274.0,273.45,273.78,3452.0,262.8559,263.1248,262.5966,262.9135,3452.0
2021-01-12 15:00:00,273.94,274.21,273.63,273.68,8020.0,263.0672,263.3264,262.7695,262.8175,8020.0
2021-01-12 15:10:00,273.58,273.83,273.32,273.66,6741.0,262.7214,262.9615,262.4718,262.7983,6741.0
2021-01-12 15:20:00,273.82,274.17,273.65,273.86,6714.0,262.9519,263.288,262.7887,262.9903,6714.0
2021-01-12 15:30:00,273.88,274.0,273.49,273.65,4614.0,263.0095,263.1248,262.635,262.7887,4614.0
2021-01-12 15:40:00,273.73,274.58,273.73,274.29,11523.0,262.8655,263.6817,262.8655,263.4033,11523.0
2021-01-12 15:50:00,274.38,274.41,273.99,274.17,37033.0,263.4897,263.5185,263.1152,263.288,37033.0
2021-01-13 09:30:00,274.52,274.52,271.65,272.64,18491.0,263.6241,263.6241,260.868,261.8187,18491.0
2021-01-13 09:40:00,272.55,272.89,271.32,272.01,9266.0,261.7323,262.0588,260.5511,261.2138,9266.0
2021-01-13 09:50:00,272.0,272.08,270.3,270.76,20530.0,261.2042,261.281,259.5716,260.0134,20530.0
2021-01-13 10:00:00,271.07,272.37,271.07,272.2,52228.0,260.3111,261.5595,260.3111,261.3962,52228.0
2021-01-13 10:10:00,272.25,272.86,272.17,272.86,5620.0,261.4442,262.03,261.3674,262.03,5620.0
2021-01-13 10:20:00,272.8,273.35,272.1,273.35,24118.0,261.9724,262.5006,261.3002,262.5006,24118.0
2021-01-13 10:30:00,273.15,273.69,273.11,273.57,55946.0,262.3085,262.8271,262.2701,262.7118,55946.0
2021-01-13 10:40:00,273.66,273.66,272.36,272.42,13276.0,262.7983,262.7983,261.5499,261.6075,13276.0
2021-01-13 10:50:00,272.55,272.77,271.88,272.1,16460.0,261.7323,261.9436,261.0889,261.3002,16460.0
2021-01-13 11:00:00,272.06,272.4,271.15,271.19,8102.0,261.2618,261.5883,260.3879,260.4263,8102.0
2021-01-13 11:10:00,271.2,271.61,271.15,271.61,7978.0,260.4359,260.8296,260.3879,260.8296,7978.0
2021-01-13 11:20:00,271.65,272.28,271.6,272.0,60439.0,260.868,261.473,260.82,261.2042,60439.0
2021-01-13 11:30:00,272.08,273.58,271.94,272.99,9640.0,261.281,262.7214,261.1465,262.1549,9640.0
2021-01-13 11:40:00,273.35,273.72,273.28,273.32,4882.0,262.5006,262.8559,262.4333,262.4718,4882.0
2021-01-13 11:50:00,273.33,273.54,272.97,273.37,5047.0,262.4814,262.683,262.1357,262.5198,5047.0
2021-01-13 12:00:00,272.88,272.94,271.76,271.86,7190.0,262.0492,262.1068,260.9737,261.0697,7190.0
2021-01-13 12:10:00,271.87,273.28,271.78,273.2,9607.0,261.0793,262.4333,260.9929,262.3565,9607.0
2021-01-13 12:20:00,273.2,273.57,272.73,273.5,8745.0,262.3565,262.7118,261.9052,262.6446,8745.0
2021-01-13 12:30:00,273.29,273.69,273.0,273.69,7772.0,262.4429,262.8271,262.1645,262.8271,7772.0
2021-01-13 12:40:00,273.81,273.99,273.47,273.71,6024.0,262.9423,263.1152,262.6158,262.8463,6024.0
2021-01-13 12:50:00,273.9,274.07,273.65,274.07,3802.0,263.0287,263.192,262.7887,263.192,3802.0
2021-01-13 13:00:00,273.93,274.4,273.71,273.88,5066.0,263.0575,263.5089,262.8463,263.0095,5066.0
2021-01-13 13:10:00,273.92,274.24,273.46,273.72,3901.0,263.0479,263.3552,262.6062,262.8559,3901.0
2021-01-13 13:20:00,273.69,274.48,273.43,274.45,11100.0,262.8271,263.5857,262.5774,263.5569,11100.0
2021-01-13 13:30:00,274.47,275.23,274.35,275.19,8677.0,263.5761,264.3059,263.4609,264.2675,8677.0
2021-01-13 13:40:00,275.19,275.2,274.42,274.49,7343.0,264.2675,264.2771,263.5281,263.5953,7343.0
2021-01-13 13:50:00,274.38,274.62,274.08,274.62,8341.0,263.4897,263.7202,263.2016,263.7202,8341.0
2021-01-13 14:00:00,274.63,275.07,274.2,275.07,6807.0,263.7298,264.1523,263.3168,264.1523,6807.0
2021-01-13 14:10:00,275.0,275.25,274.74,274.81,4131.0,264.0851,264.3252,263.8354,263.9026,4131.0
2021-01-13 14:20:00,274.81,275.61,274.79,275.5,8524.0,263.9026,264.6709,263.8834,264.5652,8524.0
2021-01-13 14:30:00,275.69,275.69,275.04,275.23,8621.0,264.7477,264.7477,264.1235,264.3059,8621.0
2021-01-13 14:40:00,275.18,275.41,274.86,274.99,5254.0,264.2579,264.4788,263.9506,264.0755,5254.0
2021-01-13 14:50:00,274.97,275.81,274.95,275.81,10895.0,264.0563,264.8629,264.0371,264.8629,10895.0
2021-01-13 15:00:00,275.69,275.72,274.92,275.1,7750.0,264.7477,264.7765,264.0083,264.1811,7750.0
2021-01-13 15:10:00,275.0,275.15,274.63,274.63,6208.0,264.0851,264.2291,263.7298,263.7298,6208.0
2021-01-13 15:20:00,274.55,274.93,274.33,274.93,10177.0,263.6529,264.0179,263.4417,264.0179,10177.0
2021-01-13 15:30:00,274.8,275.21,274.39,274.39,10335.0,263.893,264.2867,263.4993,263.4993,10335.0
2021-01-13 15:40:00,274.36,275.11,274.3,275.11,13449.0,263.4705,264.1907,263.4129,264.1907,13449.0
2021-01-13 15:50:00,275.05,275.24,273.98,274.24,55654.0,264.1331,264.3156,263.1056,263.3552,55654.0
2021-01-14 09:30:00,274.85,276.71,274.25,275.26,16792.0,263.941,265.7272,263.3648,264.3348,16792.0
2021-01-14 09:40:00,275.5,276.09,274.35,275.11,30162.0,264.5652,265.1318,263.4609,264.1907,30162.0
2021-01-14 09:50:00,275.07,275.76,274.99,275.0,51542.0,264.1523,264.8149,264.0755,264.0851,51542.0
2021-01-14 10:00:00,275.06,275.42,273.79,273.79,12809.0,264.1427,264.4884,262.9231,262.9231,12809.0
2021-01-14 10:10:00,273.67,273.85,273.12,273.65,6439.0,262.8079,262.9807,262.2797,262.7887,6439.0
2021-01-14 10:20:00,273.52,273.82,272.89,273.56,93971.0,262.6638,262.9519,262.0588,262.7022,93971.0
2021-01-14 10:30:00,273.38,274.11,273.09,274.11,31375.0,262.5294,263.2304,262.2509,263.2304,31375.0
2021-01-14 10:40:00,274.1,274.77,274.09,274.53,6662.0,263.2208,263.8642,263.2112,263.6337,6662.0
2021-01-14 10:50:00,274.34,274.91,274.02,274.44,26715.0,263.4513,263.9987,263.144,263.5473,26715.0
2021-01-14 11:00:00,274.41,274.41,273.27,273.5,22582.0,263.5185,263.5185,262.4237,262.6446,22582.0
2021-01-14 11:10:00,273.53,273.91,273.25,273.38,12466.0,262.6734,263.0383,262.4045,262.5294,12466.0
2021-01-14 11:20:00,273.39,273.48,272.66,272.92,15882.0,262.539,262.6254,261.838,262.0876,15882.0
2021-01-14 11:30:00,272.91,273.17,272.21,272.21,8623.0,262.078,262.3277,261.4058,261.4058,8623.0
2021-01-14 11:40:00,272.11,272.58,272.06,272.06,5645.0,261.3098,261.7611,261.2618,261.2618,5645.0
2021-01-14 11:50:00,272.13,272.55,272.1,272.5,9516.0,261.329,261.7323,261.3002,261.6843,9516.0
2021-01-14 12:00:00,272.5,273.23,272.49,272.93,4919.0,261.6843,262.3853,261.6747,262.0972,4919.0
2021-01-14 12:10:00,272.75,273.12,272.65,272.9,6305.0,261.9244,262.2797,261.8284,262.0684,6305.0
2021-01-14 12:20:00,272.89,273.36,272.8,273.36,7923.0,262.0588,262.5102,261.9724,262.5102,7923.0
2021-01-14 12:30:00,273.23,273.46,272.97,273.1,11825.0,262.3853,262.6062,262.1357,262.2605,11825.0
2021-01-14 12:40:00,273.03,273.48,272.88,273.46,5987.0,262.1933,262.6254,262.0492,262.6062,5987.0
2021-01-14 12:50:00,273.21,273.43,272.95,273.01,2580.0,262.3661,262.5774,262.1164,262.1741,2580.0
2021-01-14 13:00:00,272.86,273.26,272.7,273.03,6063.0,262.03,262.4141,261.8764,262.1933,6063.0
2021-01-14 13:10:00,273.01,273.17,272.79,272.95,7098.0,262.1741,262.3277,261.9628,262.1164,7098.0
2021-01-14 13:20:00,272.96,273.24,272.73,272.9,7401.0,262.126,262.3949,261.9052,262.0684,7401.0
2021-01-14 13:30:00,272.91,272.96,272.72,272.96,10914.0,262.078,262.126,261.8956,262.126,10914.0
2021-01-14 13:40:00,272.99,272.99,272.25,272.25,5254.0,262.1549,262.1549,261.4442,261.4442,5254.0
2021-01-14 13:50:00,272.32,272.96,272.16,272.67,36835.0,261.5114,262.126,261.3578,261.8476,36835.0
2021-01-14 14:00:00,272.56,272.65,271.27,271.57,13554.0,261.7419,261.8284,260.5031,260.7912,13554.0
2021-01-14 14:10:00,271.42,271.56,271.35,271.36,1825.0,260.6472,260.7816,260.5799,260.5896,1825.0
2021-01-14 14:20:00,271.19,271.85,271.13,271.29,6006.0,260.4263,261.0601,260.3687,260.5223,6006.0
2021-01-14 14:30:00,271.25,271.63,271.02,271.63,7355.0,260.4839,260.8488,260.263,260.8488,7355.0
2021-01-14 14:40:00,271.65,272.16,271.36,271.69,13463.0,260.868,261.3578,260.5896,260.9065,13463.0
2021-01-14 14:50:00,271.69,272.14,271.69,272.0,10022.0,260.9065,261.3386,260.9065,261.2042,10022.0
2021-01-14 15:00:00,272.08,273.0,271.93,272.95,37875.0,261.281,262.1645,261.1369,262.1164,37875.0
2021-01-14 15:10:00,272.98,273.15,272.24,272.26,25798.0,262.1453,262.3085,261.4346,261.4538,25798.0
2021-01-14 15:20:00,272.31,272.76,271.84,271.88,8271.0,261.5018,261.934,261.0505,261.0889,8271.0
2021-01-14 15:30:00,271.83,272.3,271.76,272.06,7859.0,261.0409,261.4922,260.9737,261.2618,7859.0
2021-01-14 15:40:00,272.18,272.47,271.9,272.0,8772.0,261.377,261.6555,261.1081,261.2042,8772.0
2021-01-14 15:50:00,272.12,272.47,271.59,272.04,96091.0,261.3194,261.6555,260.8104,261.2426,96091.0
2021-01-15 09:30:00,271.11,271.84,269.32,270.05,74247.0,260.3495,261.0505,258.6305,259.3315,74247.0
2021-01-15 09:40:00,270.0,270.61,269.34,270.3,3500.0,259.2835,259.8693,258.6497,259.5716,3500.0
2021-01-15 09:50:00,270.44,270.45,269.28,269.99,4408.0,259.7061,259.7157,258.5921,259.2739,4408.0
2021-01-15 10:00:00,270.41,271.94,269.74,269.84,5548.0,259.6773,261.1465,259.0339,259.1299,5548.0
2021-01-15 10:10:00,269.94,270.14,269.21,269.41,4952.0,259.2259,259.418,258.5249,258.7169,4952.0
2021-01-15 10:20:00,269.09,269.67,268.52,269.08,10971.0,258.4097,258.9666,257.8623,258.4,10971.0
2021-01-15 10:30:00,269.14,269.67,268.9,269.25,2485.0,258.4577,258.9666,258.2272,258.5633,2485.0
2021-01-15 10:40:00,269.57,269.57,268.29,268.66,6643.0,258.8706,258.8706,257.6414,257.9967,6643.0
2021-01-15 10:50:00,268.22,268.35,267.63,268.05,5965.0,257.5742,257.699,257.0076,257.4109,5965.0
2021-01-15 11:00:00,268.05,268.11,267.69,268.1,5709.0,257.4109,257.4685,257.0652,257.4589,5709.0
2021-01-15 11:10:00,268.06,268.88,268.06,268.88,6880.0,257.4205,258.208,257.4205,258.208,6880.0
2021-01-15 11:20:00,268.91,268.96,268.29,268.53,8605.0,258.2368,258.2848,257.6414,257.8719,8605.0
2021-01-15 11:30:00,268.41,268.84,268.29,268.72,4878.0,257.7566,258.1696,257.6414,258.0543,4878.0
2021-01-15 11:40:00,268.84,269.31,268.65,269.31,4852.0,258.1696,258.6209,257.9871,258.6209,4852.0
2021-01-15 11:50:00,268.98,269.44,268.98,269.35,1200.0,258.304,258.7458,258.304,258.6593,1200.0
2021-01-15 12:00:00,269.47,269.71,268.0,268.05,59301.0,258.7746,259.005,257.3629,257.4109,59301.0
2021-01-15 12:10:00,268.0,268.72,267.77,268.72,10229.0,257.3629,258.0543,257.142,258.0543,10229.0
2021-01-15 12:20:00,268.64,268.67,267.94,268.12,8177.0,257.9775,258.0063,257.3053,257.4782,8177.0
2021-01-15 12:30:00,268.31,268.54,267.79,267.98,3445.0,257.6606,257.8815,257.1612,257.3437,3445.0
2021-01-15 12:40:00,267.91,268.16,267.73,267.8,3075.0,257.2765,257.5166,257.1036,257.1709,3075.0
2021-01-15 12:50:00,267.77,268.39,267.65,268.18,6580.0,257.142,257.7374,257.0268,257.5358,6580.0
2021-01-15 13:00:00,267.98,267.98,267.24,267.47,2849.0,257.3437,257.3437,256.6331,256.8539,2849.0
2021-01-15 13:10:00,267.25,267.63,267.02,267.48,5765.0,256.6427,257.0076,256.4218,256.8636,5765.0
2021-01-15 13:20:00,267.63,268.1,267.44,267.75,3993.0,257.0076,257.4589,256.8251,257.1228,3993.0
2021-01-15 13:30:00,267.53,267.53,266.76,267.11,3935.0,256.9116,256.9116,256.1721,256.5082,3935.0
2021-01-15 13:40:00,267.03,267.73,266.78,267.26,6354.0,256.4314,257.1036,256.1913,256.6523,6354.0
2021-01-15 13:50:00,267.26,267.56,267.24,267.39,3263.0,256.6523,256.9404,256.6331,256.7771,3263.0
2021-01-15 14:00:00,267.37,267.72,267.37,267.44,4674.0,256.7579,257.094,256.7579,256.8251,4674.0
2021-01-15 14:10:00,267.15,267.32,267.0,267.21,7007.0,256.5467,256.7099,256.4026,256.6043,7007.0
2021-01-15 14:20:00,267.18,267.5,267.18,267.34,2168.0,256.5755,256.8828,256.5755,256.7291,2168.0
2021-01-15 14:30:00,267.37,267.61,267.33,267.55,3773.0,256.7579,256.9884,256.7195,256.9308,3773.0
2021-01-15 14:40:00,267.5,267.8,267.31,267.61,3829.0,256.8828,257.1709,256.7003,256.9884,3829.0
2021-01-15 14:50:00,267.51,267.75,267.45,267.72,3388.0,256.8924,257.1228,256.8347,257.094,3388.0
2021-01-15 15:00:00,267.61,267.72,267.25,267.34,4087.0,256.9884,257.094,256.6427,256.7291,4087.0
2021-01-15 15:10:00,267.51,268.33,267.51,268.12,5743.0,256.8924,257.6798,256.8924,257.4782,5743.0
2021-01-15 15:20:00,267.94,267.96,267.44,267.44,6630.0,257.3053,257.3245,256.8251,256.8251,6630.0
2021-01-15 15:30:00,267.36,267.61,267.15,267.31,7175.0,256.7483,256.9884,256.5467,256.7003,7175.0
2021-01-15 15:40:00,267.31,267.62,267.05,267.61,38504.0,256.7003,256.998,256.4506,256.9884,38504.0
2021-01-15 15:50:00,267.51,267.51,266.53,266.64,84091.0,256.8924,256.8924,255.9513,256.0569,84091.0
2021-01-19 09:30:00,267.52,270.11,267.1,268.29,59869.0,256.902,259.3892,256.4986,257.6414,59869.0
2021-01-19 09:40:00,268.29,268.29,264.74,264.81,47063.0,257.6414,257.6414,254.2323,254.2995,47063.0
2021-01-19 09:50:00,264.93,265.01,264.64,265.0,107295.0,254.4148,254.4916,254.1363,254.482,107295.0
2021-01-19 10:00:00,265.0,266.78,264.92,265.94,42421.0,254.482,256.1913,254.4052,255.3847,42421.0
2021-01-19 10:10:00,266.04,266.04,264.64,264.99,16338.0,255.4807,255.4807,254.1363,254.4724,16338.0
2021-01-19 10:20:00,264.79,265.22,264.3,265.22,10766.0,254.2803,254.6933,253.8098,254.6933,10766.0
2021-01-19 10:30:00,265.31,265.38,264.04,264.16,16214.0,254.7797,254.8469,253.5601,253.6753,16214.0
2021-01-19 10:40:00,264.16,265.18,264.15,265.1,10952.0,253.6753,254.6548,253.6657,254.578,10952.0
2021-01-19 10:50:00,265.19,266.28,264.96,266.1,51099.0,254.6644,255.7112,254.4436,255.5383,51099.0
2021-01-19 11:00:00,266.1,266.84,265.85,266.84,11838.0,255.5383,256.249,255.2982,256.249,11838.0
2021-01-19 11:10:00,266.99,267.04,266.16,266.36,11997.0,256.393,256.441,255.5959,255.788,11997.0
2021-01-19 11:20:00,266.44,267.02,266.37,266.93,7263.0,255.8648,256.4218,255.7976,256.3354,7263.0
2021-01-19 11:30:00,266.98,267.34,266.73,267.34,11567.0,256.3834,256.7291,256.1433,256.7291,11567.0
2021-01-19 11:40:00,267.14,268.39,267.11,268.27,6275.0,256.537,257.7374,256.5082,257.6222,6275.0
2021-01-19 11:50:00,268.34,268.66,268.22,268.26,6229.0,257.6894,257.9967,257.5742,257.6126,6229.0
2021-01-19 12:00:00,268.18,269.21,268.16,269.13,3628.0,257.5358,258.5249,257.5166,258.4481,3628.0
2021-01-19 12:10:00,269.15,269.23,268.39,268.51,7907.0,258.4673,258.5441,257.7374,257.8527,7907.0
2021-01-19 12:20:00,268.56,269.0,268.53,269.0,8199.0,257.9007,258.3232,257.8719,258.3232,8199.0
2021-01-19 12:30:00,269.19,269.29,268.6,268.85,5279.0,258.5057,258.6017,257.9391,258.1792,5279.0
2021-01-19 12:40:00,268.8,269.0,268.37,268.44,4528.0,258.1312,258.3232,257.7182,257.7854,4528.0
2021-01-19 12:50:00,268.53,269.11,268.26,269.11,9557.0,257.8719,258.4289,257.6126,258.4289,9557.0
2021-01-19 13:00:00,268.99,269.44,268.39,269.44,9821.0,258.3136,258.7458,257.7374,258.7458,9821.0
2021-01-19 13:10:00,269.43,269.43,267.94,268.02,12861.0,258.7362,258.7362,257.3053,257.3821,12861.0
2021-01-19 13:20:00,268.09,268.29,267.79,268.04,12258.0,257.4493,257.6414,257.1612,257.4013,12258.0
2021-01-19 13:30:00,268.06,268.41,267.96,268.41,7510.0,257.4205,257.7566,257.3245,257.7566,7510.0
2021-01-19 13:40:00,268.3,269.49,268.3,269.39,6220.0,257.651,258.7938,257.651,258.6977,6220.0
2021-01-19 13:50:00,269.42,269.7,269.16,269.61,3175.0,258.7266,258.9954,258.4769,258.909,3175.0
2021-01-19 14:00:00,269.73,269.78,269.25,269.53,9103.0,259.0242,259.0723,258.5633,258.8322,9103.0
2021-01-19 14:10:00,269.66,269.66,269.13,269.17,4885.0,258.957,258.957,258.4481,258.4865,4885.0
2021-01-19 14:20:00,269.15,269.63,269.0,269.63,4990.0,258.4673,258.9282,258.3232,258.9282,4990.0
2021-01-19 14:30:00,269.92,270.32,269.6,269.71,7078.0,259.2067,259.5908,258.8994,259.005,7078.0
2021-01-19 14:40:00,269.8,270.16,269.8,269.89,6935.0,259.0915,259.4372,259.0915,259.1779,6935.0
2021-01-19 14:50:00,270.04,270.22,269.86,269.97,8038.0,259.3219,259.4948,259.1491,259.2547,8038.0
2021-01-19 15:00:00,270.0,270.26,269.52,269.56,9725.0,259.2835,259.5332,258.8226,258.861,9725.0
2021-01-19 15:10:00,269.59,269.81,269.33,269.79,9887.0,258.8898,259.1011,258.6401,259.0819,9887.0
2021-01-19 15:20:00,269.71,269.99,269.62,269.81,9366.0,259.005,259.2739,258.9186,259.1011,9366.0
2021-01-19 15:30:00,269.76,269.81,269.31,269.59,16486.0,259.0531,259.1011,258.6209,258.8898,16486.0
2021-01-19 15:40:00,269.53,269.82,269.42,269.44,21256.0,258.8322,259.1107,258.7266,258.7458,21256.0
2021-01-19 15:50:00,269.49,270.21,269.23,269.29,99322.0,258.7938,259.4852,258.5441,258.6017,99322.0
2021-01-20 09:30:00,272.69,274.95,272.5,273.41,33031.0,261.8668,264.0371,261.6843,262.5582,33031.0
2021-01-20 09:40:00,273.43,273.79,272.35,272.36,50138.0,262.5774,262.9231,261.5403,261.5499,50138.0
2021-01-20 09:50:00,272.62,273.82,272.62,272.7,11868.0,261.7995,262.9519,261.7995,261.8764,11868.0
2021-01-20 10:00:00,273.12,273.78,272.88,273.28,9709.0,262.2797,262.9135,262.0492,262.4333,9709.0
2021-01-20 10:10:00,273.25,274.3,272.9,274.24,6635.0,262.4045,263.4129,262.0684,263.3552,6635.0
2021-01-20 10:20:00,274.21,275.45,274.21,275.02,23293.0,263.3264,264.5172,263.3264,264.1043,23293.0
2021-01-20 10:30:00,275.0,276.39,274.8,276.14,26824.0,264.0851,265.4199,263.893,265.1798,26824.0
2021-01-20 10:40:00,276.27,276.6,275.45,276.05,15621.0,265.3047,265.6216,264.5172,265.0934,15621.0
2021-01-20 10:50:00,276.08,276.45,275.65,276.07,16143.0,265.1222,265.4775,264.7093,265.1126,16143.0
2021-01-20 11:00:00,276.11,276.65,275.95,276.26,31501.0,265.151,265.6696,264.9974,265.2951,31501.0
2021-01-20 11:10:00,276.38,277.06,276.21,277.06,4793.0,265.4103,266.0633,265.2471,266.0633,4793.0
2021-01-20 11:20:00,277.06,277.38,276.81,276.81,14926.0,266.0633,266.3706,265.8232,265.8232,14926.0
2021-01-20 11:30:00,276.42,276.63,276.07,276.54,4406.0,265.4487,265.6504,265.1126,265.564,4406.0
2021-01-20 11:40:00,276.45,276.45,275.98,276.1,2613.0,265.4775,265.4775,265.0262,265.1414,2613.0
2021-01-20 11:50:00,276.03,276.53,276.03,276.51,6390.0,265.0742,265.5544,265.0742,265.5351,6390.0
2021-01-20 12:00:00,276.53,277.36,276.51,277.1,3501.0,265.5544,266.3514,265.5351,266.1017,3501.0
2021-01-20 12:10:00,277.09,277.51,276.82,277.47,3775.0,266.0921,266.4955,265.8328,266.457,3775.0
2021-01-20 12:20:00,277.54,277.86,277.5,277.51,6119.0,266.5243,266.8316,266.4859,266.4955,6119.0
2021-01-20 12:30:00,277.68,277.81,277.5,277.62,4400.0,266.6587,266.7835,266.4859,266.6011,4400.0
2021-01-20 12:40:00,277.69,277.75,276.91,276.91,4788.0,266.6683,266.7259,265.9193,265.9193,4788.0
2021-01-20 12:50:00,276.88,277.08,276.32,276.32,16210.0,265.8905,266.0825,265.3527,265.3527,16210.0
2021-01-20 13:00:00,276.4,276.62,276.4,276.58,2225.0,265.4295,265.6408,265.4295,265.6024,2225.0
2021-01-20 13:10:00,276.57,276.99,276.51,276.55,3385.0,265.5928,265.9961,265.5351,265.5736,3385.0
2021-01-20 13:20:00,276.58,276.77,276.28,276.34,3303.0,265.6024,265.7848,265.3143,265.3719,3303.0
2021-01-20 13:30:00,276.41,276.79,276.32,276.49,3099.0,265.4391,265.804,265.3527,265.5159,3099.0
2021-01-20 13:40:00,276.46,276.49,275.81,275.86,2550.0,265.4871,265.5159,264.8629,264.9109,2550.0
2021-01-20 13:50:00,276.12,276.27,275.97,276.1,4010.0,265.1606,265.3047,265.0166,265.1414,4010.0
2021-01-20 14:00:00,276.19,276.62,276.19,276.36,4449.0,265.2278,265.6408,265.2278,265.3911,4449.0
2021-01-20 14:10:00,276.49,276.49,276.02,276.11,3319.0,265.5159,265.5159,265.0646,265.151,3319.0
2021-01-20 14:20:00,276.11,276.26,275.88,276.17,3544.0,265.151,265.2951,264.9302,265.2086,3544.0
2021-01-20 14:30:00,276.05,276.17,275.84,276.01,4405.0,265.0934,265.2086,264.8917,265.055,4405.0
2021-01-20 14:40:00,275.92,276.13,275.85,275.97,3514.0,264.9686,265.1702,264.9013,265.0166,3514.0
2021-01-20 14:50:00,275.99,276.49,275.95,276.0,6263.0,265.0358,265.5159,264.9974,265.0454,6263.0
2021-01-20 15:00:00,276.0,276.24,275.7,276.16,8247.0,265.0454,265.2759,264.7573,265.199,8247.0
2021-01-20 15:10:00,276.24,276.27,275.75,276.12,7254.0,265.2759,265.3047,264.8053,265.1606,7254.0
2021-01-20 15:20:00,276.01,276.21,275.83,276.04,6746.0,265.055,265.2471,264.8821,265.0838,6746.0
2021-01-20 15:30:00,276.07,276.75,276.04,276.73,10400.0,265.1126,265.7656,265.0838,265.7464,10400.0
2021-01-20 15:40:00,276.7,276.91,275.61,275.62,23016.0,265.7176,265.9193,264.6709,264.6805,23016.0
2021-01-20 15:50:00,276.07,276.31,275.44,275.47,69426.0,265.1126,265.3431,264.5076,264.5364,69426.0
2021-01-21 09:30:00,274.85,277.44,273.5,273.5,17270.0,263.941,266.4282,262.6446,262.6446,17270.0
2021-01-21 09:40:00,273.63,273.79,272.61,272.95,5251.0,262.7695,262.9231,261.7899,262.1164,5251.0
2021-01-21 09:50:00,272.74,274.39,272.21,273.94,18396.0,261.9148,263.4993,261.4058,263.0672,18396.0
2021-01-21 10:00:00,273.46,275.19,273.16,275.19,6347.0,262.6062,264.2675,262.3181,264.2675,6347.0
2021-01-21 10:10:00,275.04,275.46,274.33,274.64,5480.0,264.1235,264.5268,263.4417,263.7394,5480.0
2021-01-21 10:20:00,274.81,275.48,274.45,274.94,3947.0,263.9026,264.546,263.5569,264.0275,3947.0
2021-01-21 10:30:00,275.26,275.35,274.88,275.35,3003.0,264.3348,264.4212,263.9698,264.4212,3003.0
2021-01-21 10:40:00,275.29,275.85,275.24,275.24,3589.0,264.3636,264.9013,264.3156,264.3156,3589.0
2021-01-21 10:50:00,275.43,275.81,275.42,275.67,4238.0,264.498,264.8629,264.4884,264.7285,4238.0
2021-01-21 11:00:00,275.41,275.58,274.83,274.91,4899.0,264.4788,264.6421,263.9218,263.9987,4899.0
2021-01-21 11:10:00,274.9,274.93,274.55,274.84,4414.0,263.989,264.0179,263.6529,263.9314,4414.0
2021-01-21 11:20:00,274.96,275.01,274.19,274.2,4706.0,264.0467,264.0947,263.3072,263.3168,4706.0
2021-01-21 11:30:00,274.27,274.5,274.02,274.45,2861.0,263.3841,263.6049,263.144,263.5569,2861.0
2021-01-21 11:40:00,274.42,274.5,273.93,274.48,2483.0,263.5281,263.6049,263.0575,263.5857,2483.0
2021-01-21 11:50:00,274.56,275.07,274.46,274.98,3027.0,263.6625,264.1523,263.5665,264.0659,3027.0
2021-01-21 12:00:00,275.08,275.08,274.2,274.2,4093.0,264.1619,264.1619,263.3168,263.3168,4093.0
2021-01-21 12:10:00,274.19,274.71,274.08,274.66,2697.0,263.3072,263.8066,263.2016,263.7586,2697.0
2021-01-21 12:20:00,274.54,274.87,274.53,274.53,2164.0,263.6433,263.9602,263.6337,263.6337,2164.0
2021-01-21 12:30:00,274.3,274.47,274.11,274.39,7276.0,263.4129,263.5761,263.2304,263.4993,7276.0
2021-01-21 12:40:00,274.41,274.58,274.28,274.29,3800.0,263.5185,263.6817,263.3937,263.4033,3800.0
2021-01-21 12:50:00,274.31,274.31,273.14,273.38,6655.0,263.4225,263.4225,262.2989,262.5294,6655.0
2021-01-21 13:00:00,273.5,274.06,273.44,274.06,3765.0,262.6446,263.1824,262.587,263.1824,3765.0
2021-01-21 13:10:00,274.15,274.2,273.79,274.0,1580.0,263.2688,263.3168,262.9231,263.1248,1580.0
2021-01-21 13:20:00,274.06,274.23,273.67,273.9,3679.0,263.1824,263.3456,262.8079,263.0287,3679.0
2021-01-21 13:30:00,274.03,274.24,273.89,274.17,1818.0,263.1536,263.3552,263.0191,263.288,1818.0
2021-01-21 13:40:00,273.98,274.0,273.69,273.89,3575.0,263.1056,263.1248,262.8271,263.0191,3575.0
2021-01-21 13:50:00,273.9,274.06,273.25,273.34,2882.0,263.0287,263.1824,262.4045,262.491,2882.0
2021-01-21 14:00:00,273.34,273.4,272.95,273.18,4814.0,262.491,262.5486,262.1164,262.3373,4814.0
2021-01-21 14:10:00,273.26,273.34,272.62,272.62,5291.0,262.4141,262.491,261.7995,261.7995,5291.0
2021-01-21 14:20:00,272.61,273.09,272.61,272.75,3632.0,261.7899,262.2509,261.7899,261.9244,3632.0
2021-01-21 14:30:00,272.67,272.85,272.51,272.65,4367.0,261.8476,262.0204,261.6939,261.8284,4367.0
2021-01-21 14:40:00,272.57,272.66,272.04,272.12,5623.0,261.7515,261.838,261.2426,261.3194,5623.0
2021-01-21 14:50:00,272.01,272.12,271.67,271.71,8088.0,261.2138,261.3194,260.8872,260.9257,8088.0
2021-01-21 15:00:00,271.76,272.13,271.6,272.13,3922.0,260.9737,261.329,260.82,261.329,3922.0
2021-01-21 15:10:00,272.08,272.08,271.36,271.66,12236.0,261.281,261.281,260.5896,260.8776,12236.0
2021-01-21 15:20:00,271.64,271.65,271.11,271.65,10289.0,260.8584,260.868,260.3495,260.868,10289.0
2021-01-21 15:30:00,271.59,272.0,271.34,271.42,11798.0,260.8104,261.2042,260.5703,260.6472,11798.0
2021-01-21 15:40:00,271.39,271.56,271.0,271.0,14825.0,260.6184,260.7816,260.2438,260.2438,14825.0
2021-01-21 15:50:00,271.13,271.46,270.74,270.91,79304.0,260.3687,260.6856,259.9942,260.1574,79304.0
2021-01-22 09:30:00,271.09,272.27,268.52,268.87,28885.0,260.3303,261.4634,257.8623,258.1984,28885.0
2021-01-22 09:40:00,268.81,269.88,268.36,269.23,25805.0,258.1408,259.1683,257.7086,258.5441,25805.0
2021-01-22 09:50:00,269.39,269.59,268.06,269.03,6231.0,258.6977,258.8898,257.4205,258.352,6231.0
2021-01-22 10:00:00,269.35,270.0,268.84,268.84,6664.0,258.6593,259.2835,258.1696,258.1696,6664.0
2021-01-22 10:10:00,268.63,268.77,268.05,268.59,7988.0,257.9679,258.1024,257.4109,257.9295,7988.0
2021-01-22 10:20:00,268.6,269.19,268.11,268.68,10775.0,257.9391,258.5057,257.4685,258.0159,10775.0
2021-01-22 10:30:00,268.85,269.73,268.84,269.44,5727.0,258.1792,259.0242,258.1696,258.7458,5727.0
2021-01-22 10:40:00,269.39,269.94,268.74,269.6,41274.0,258.6977,259.2259,258.0735,258.8994,41274.0
2021-01-22 10:50:00,269.38,269.81,268.99,269.5,9508.0,258.6881,259.1011,258.3136,258.8034,9508.0
2021-01-22 11:00:00,269.37,269.67,268.72,268.85,6779.0,258.6785,258.9666,258.0543,258.1792,6779.0
2021-01-22 11:10:00,268.74,268.76,268.27,268.57,4766.0,258.0735,258.0927,257.6222,257.9103,4766.0
2021-01-22 11:20:00,268.62,269.09,268.62,268.9,3861.0,257.9583,258.4097,257.9583,258.2272,3861.0
2021-01-22 11:30:00,268.86,269.2,268.83,269.13,4975.0,258.1888,258.5153,258.16,258.4481,4975.0
2021-01-22 11:40:00,269.22,269.56,269.09,269.43,5463.0,258.5345,258.861,258.4097,258.7362,5463.0
2021-01-22 11:50:00,269.61,269.8,269.45,269.62,7908.0,258.909,259.0915,258.7554,258.9186,7908.0
2021-01-22 12:00:00,269.66,269.67,268.95,269.18,4300.0,258.957,258.9666,258.2752,258.4961,4300.0
2021-01-22 12:10:00,269.5,269.75,269.21,269.74,3622.0,258.8034,259.0435,258.5249,259.0339,3622.0
2021-01-22 12:20:00,269.74,269.87,269.29,269.5,3891.0,259.0339,259.1587,258.6017,258.8034,3891.0
2021-01-22 12:30:00,269.5,269.58,268.98,269.12,6563.0,258.8034,258.8802,258.304,258.4385,6563.0
2021-01-22 12:40:00,268.99,269.09,268.67,268.95,2700.0,258.3136,258.4097,258.0063,258.2752,2700.0
2021-01-22 12:50:00,269.05,269.05,268.64,268.73,1700.0,258.3712,258.3712,257.9775,258.0639,1700.0
2021-01-22 13:00:00,268.74,269.06,268.64,268.82,1804.0,258.0735,258.3808,257.9775,258.1504,1804.0
2021-01-22 13:10:00,268.72,268.89,268.58,268.62,3606.0,258.0543,258.2176,257.9199,257.9583,3606.0
2021-01-22 13:20:00,268.61,269.01,268.49,268.76,11188.0,257.9487,258.3328,257.8335,258.0927,11188.0
2021-01-22 13:30:00,268.73,268.73,268.36,268.39,3583.0,258.0639,258.0639,257.7086,257.7374,3583.0
2021-01-22 13:40:00,268.55,268.85,268.37,268.85,1614.0,257.8911,258.1792,257.7182,258.1792,1614.0
2021-01-22 13:50:00,268.9,268.94,268.68,268.69,2754.0,258.2272,258.2656,258.0159,258.0255,2754.0
2021-01-22 14:00:00,268.7,268.75,268.59,268.74,2594.0,258.0351,258.0831,257.9295,258.0735,2594.0
2021-01-22 14:10:00,268.66,269.13,268.65,269.06,2439.0,257.9967,258.4481,257.9871,258.3808,2439.0
2021-01-22 14:20:00,269.0,269.24,268.97,269.1,3313.0,258.3232,258.5537,258.2944,258.4193,3313.0
2021-01-22 14:30:00,268.99,269.31,268.99,269.22,2183.0,258.3136,258.6209,258.3136,258.5345,2183.0
2021-01-22 14:40:00,269.27,269.27,268.9,269.02,3782.0,258.5825,258.5825,258.2272,258.3424,3782.0
2021-01-22 14:50:00,269.03,269.7,268.96,269.52,3855.0,258.352,258.9954,258.2848,258.8226,3855.0
2021-01-22 15:00:00,269.37,269.53,269.05,269.17,6337.0,258.6785,258.8322,258.3712,258.4865,6337.0
2021-01-22 15:10:00,269.07,269.07,268.38,268.38,6544.0,258.3904,258.3904,257.7278,257.7278,6544.0
2021-01-22 15:20:00,268.45,268.62,268.18,268.25,14079.0,257.7951,257.9583,257.5358,257.603,14079.0
2021-01-22 15:30:00,268.25,268.25,267.89,268.12,14226.0,257.603,257.603,257.2573,257.4782,14226.0
2021-01-22 15:40:00,268.09,268.27,267.52,267.52,17514.0,257.4493,257.6222,256.902,256.902,17514.0
2021-01-22 15:50:00,267.61,267.73,266.67,266.69,87728.0,256.9884,257.1036,256.0857,256.1049,87728.0
2021-01-25 09:30:00,267.02,268.27,266.79,267.09,16322.0,256.4218,257.6222,256.2009,256.489,16322.0
2021-01-25 09:40:00,267.49,267.49,265.61,266.14,12297.0,256.8732,256.8732,255.0678,255.5767,12297.0
2021-01-25 09:50:00,265.88,267.38,265.88,267.19,7671.0,255.3271,256.7675,255.3271,256.5851,7671.0
2021-01-25 10:00:00,267.15,267.81,266.88,267.43,50511.0,256.5467,257.1805,256.2874,256.8155,50511.0
2021-01-25 10:10:00,267.44,269.41,267.27,269.23,12250.0,256.8251,258.7169,256.6619,258.5441,12250.0
2021-01-25 10:20:00,269.51,269.96,268.9,269.39,28986.0,258.813,259.2451,258.2272,258.6977,28986.0
2021-01-25 10:30:00,269.38,269.84,269.18,269.81,13548.0,258.6881,259.1299,258.4961,259.1011,13548.0
2021-01-25 10:40:00,269.81,270.53,269.23,269.71,7973.0,259.1011,259.7925,258.5441,259.005,7973.0
2021-01-25 10:50:00,269.46,269.48,267.55,267.57,7353.0,258.765,258.7842,256.9308,256.95,7353.0
2021-01-25 11:00:00,267.73,267.95,266.63,266.95,7259.0,257.1036,257.3149,256.0473,256.3546,7259.0
2021-01-25 11:10:00,267.13,267.41,266.24,266.77,8527.0,256.5274,256.7963,255.6728,256.1817,8527.0
2021-01-25 11:20:00,266.59,267.33,266.48,267.01,11343.0,256.0089,256.7195,255.9032,256.4122,11343.0
2021-01-25 11:30:00,266.92,267.07,266.5,267.07,8488.0,256.3258,256.4698,255.9224,256.4698,8488.0
2021-01-25 11:40:00,267.12,267.52,267.02,267.19,5189.0,256.5178,256.902,256.4218,256.5851,5189.0
2021-01-25 11:50:00,267.21,267.58,267.11,267.24,6168.0,256.6043,256.9596,256.5082,256.6331,6168.0
2021-01-25 12:00:00,267.27,267.54,267.14,267.26,7276.0,256.6619,256.9212,256.537,256.6523,7276.0
2021-01-25 12:10:00,267.31,267.78,267.23,267.56,5916.0,256.7003,257.1516,256.6235,256.9404,5916.0
2021-01-25 12:20:00,267.67,268.0,267.19,267.49,6334.0,257.046,257.3629,256.5851,256.8732,6334.0
2021-01-25 12:30:00,267.44,267.91,266.94,267.59,38052.0,256.8251,257.2765,256.345,256.9692,38052.0
2021-01-25 12:40:00,267.67,268.07,267.46,267.95,10701.0,257.046,257.4301,256.8443,257.3149,10701.0
2021-01-25 12:50:00,267.92,268.06,267.58,267.58,6847.0,257.2861,257.4205,256.9596,256.9596,6847.0
2021-01-25 13:00:00,267.57,267.92,267.29,267.59,7049.0,256.95,257.2861,256.6811,256.9692,7049.0
2021-01-25 13:10:00,267.41,267.58,266.97,266.97,6952.0,256.7963,256.9596,256.3738,256.3738,6952.0
2021-01-25 13:20:00,266.92,267.41,266.83,267.08,6594.0,256.3258,256.7963,256.2394,256.4794,6594.0
2021-01-25 13:30:00,267.18,267.21,266.83,267.08,5209.0,256.5755,256.6043,256.2394,256.4794,5209.0
2021-01-25 13:40:00,267.11,267.22,266.63,266.97,12823.0,256.5082,256.6139,256.0473,256.3738,12823.0
2021-01-25 13:50:00,266.82,267.14,266.7,266.92,6520.0,256.2297,256.537,256.1145,256.3258,6520.0
2021-01-25 14:00:00,267.15,267.4,266.82,267.0,8595.0,256.5467,256.7867,256.2297,256.4026,8595.0
2021-01-25 14:10:00,266.92,267.34,266.75,266.97,7953.0,256.3258,256.7291,256.1625,256.3738,7953.0
2021-01-25 14:20:00,266.84,267.09,266.59,266.86,7768.0,256.249,256.489,256.0089,256.2682,7768.0
2021-01-25 14:30:00,266.88,267.08,266.52,266.53,6372.0,256.2874,256.4794,255.9417,255.9513,6372.0
2021-01-25 14:40:00,266.61,266.61,266.24,266.24,5470.0,256.0281,256.0281,255.6728,255.6728,5470.0
2021-01-25 14:50:00,266.32,266.68,266.31,266.5,8989.0,255.7496,256.0953,255.74,255.9224,8989.0
2021-01-25 15:00:00,266.45,266.53,265.8,265.83,9691.0,255.8744,255.9513,255.2502,255.279,9691.0
2021-01-25 15:10:00,265.9,266.12,265.47,265.98,10263.0,255.3463,255.5575,254.9333,255.4231,10263.0
2021-01-25 15:20:00,266.08,266.22,265.69,266.0,11094.0,255.5191,255.6536,255.1446,255.4423,11094.0
2021-01-25 15:30:00,266.04,266.06,265.74,265.77,9494.0,255.4807,255.4999,255.1926,255.2214,9494.0
2021-01-25 15:40:00,265.75,266.06,265.73,265.95,14576.0,255.2022,255.4999,255.183,255.3943,14576.0
2021-01-25 15:50:00,265.98,266.63,265.64,266.6,54796.0,255.4231,256.0473,255.0966,256.0185,54796.0
2021-01-26 09:30:00,266.76,267.88,265.32,267.27,23502.0,256.1721,257.2477,254.7893,256.6619,23502.0
2021-01-26 09:40:00,267.71,268.41,267.71,267.75,2222.0,257.0844,257.7566,257.0844,257.1228,2222.0
2021-01-26 09:50:00,267.91,268.36,267.19,268.2,13561.0,257.2765,257.7086,256.5851,257.555,13561.0
2021-01-26 10:00:00,267.94,268.26,267.5,267.94,38087.0,257.3053,257.6126,256.8828,257.3053,38087.0
2021-01-26 10:10:00,267.8,267.86,267.24,267.54,4516.0,257.1709,257.2285,256.6331,256.9212,4516.0
2021-01-26 10:20:00,267.78,268.82,267.39,268.36,30666.0,257.1516,258.1504,256.7771,257.7086,30666.0
2021-01-26 10:30:00,268.35,268.63,267.8,267.95,4675.0,257.699,257.9679,257.1709,257.3149,4675.0
2021-01-26 10:40:00,267.95,268.35,267.72,267.79,5700.0,257.3149,257.699,257.094,257.1612,5700.0
2021-01-26 10:50:00,267.79,268.08,267.01,267.09,7870.0,257.1612,257.4397,256.4122,256.489,7870.0
2021-01-26 11:00:00,267.21,267.66,266.9,267.1,8725.0,256.6043,257.0364,256.3066,256.4986,8725.0
2021-01-26 11:10:00,267.27,267.54,266.88,267.4,7080.0,256.6619,256.9212,256.2874,256.7867,7080.0
2021-01-26 11:20:00,267.69,267.69,266.99,267.14,7971.0,257.0652,257.0652,256.393,256.537,7971.0
2021-01-26 11:30:00,267.25,267.83,267.24,267.63,3520.0,256.6427,257.1997,256.6331,257.0076,3520.0
2021-01-26 11:40:00,267.63,268.14,267.45,268.06,2944.0,257.0076,257.4974,256.8347,257.4205,2944.0
2021-01-26 11:50:00,268.13,268.8,268.13,268.58,7000.0,257.4878,258.1312,257.4878,257.9199,7000.0
2021-01-26 12:00:00,268.58,268.87,268.52,268.52,2800.0,257.9199,258.1984,257.8623,257.8623,2800.0
2021-01-26 12:10:00,268.63,268.63,267.94,267.99,5600.0,257.9679,257.9679,257.3053,257.3533,5600.0
2021-01-26 12:20:00,268.12,268.61,268.12,268.27,5066.0,257.4782,257.9487,257.4782,257.6222,5066.0
2021-01-26 12:30:00,268.37,268.88,268.37,268.88,1922.0,257.7182,258.208,257.7182,258.208,1922.0
2021-01-26 12:40:00,268.75,268.91,268.72,268.74,1910.0,258.0831,258.2368,258.0543,258.0735,1910.0
2021-01-26 12:50:00,268.64,268.79,268.3,268.47,6178.0,257.9775,258.1216,257.651,257.8143,6178.0
2021-01-26 13:00:00,268.6,268.74,268.51,268.68,2700.0,257.9391,258.0735,257.8527,258.0159,2700.0
2021-01-26 13:10:00,268.64,268.81,268.61,268.81,2070.0,257.9775,258.1408,257.9487,258.1408,2070.0
2021-01-26 13:20:00,268.87,269.2,268.79,269.05,3865.0,258.1984,258.5153,258.1216,258.3712,3865.0
2021-01-26 13:30:00,269.1,269.72,269.1,269.72,2315.0,258.4193,259.0146,258.4193,259.0146,2315.0
2021-01-26 13:40:00,269.73,270.37,269.73,269.99,4570.0,259.0242,259.6388,259.0242,259.2739,4570.0
2021-01-26 13:50:00,270.1,270.1,269.64,269.77,2107.0,259.3796,259.3796,258.9378,259.0627,2107.0
2021-01-26 14:00:00,269.69,269.7,269.04,269.04,5864.0,258.9858,258.9954,258.3616,258.3616,5864.0
2021-01-26 14:10:00,269.14,269.5,269.14,269.47,5620.0,258.4577,258.8034,258.4577,258.7746,5620.0
2021-01-26 14:20:00,269.59,270.0,269.43,269.49,5325.0,258.8898,259.2835,258.7362,258.7938,5325.0
2021-01-26 14:30:00,269.39,269.82,269.36,269.79,3568.0,258.6977,259.1107,258.6689,259.0819,3568.0
2021-01-26 14:40:00,269.69,269.92,269.62,269.76,6536.0,258.9858,259.2067,258.9186,259.0531,6536.0
2021-01-26 14:50:00,269.63,270.25,269.52,269.58,9295.0,258.9282,259.5236,258.8226,258.8802,9295.0
2021-01-26 15:00:00,269.57,269.72,269.34,269.65,16150.0,258.8706,259.0146,258.6497,258.9474,16150.0
2021-01-26 15:10:00,269.7,269.73,269.41,269.62,6939.0,258.9954,259.0242,258.7169,258.9186,6939.0
2021-01-26 15:20:00,269.59,270.15,269.38,270.02,7901.0,258.8898,259.4276,258.6881,259.3027,7901.0
2021-01-26 15:30:00,270.01,270.02,269.4,269.49,8343.0,259.2931,259.3027,258.7073,258.7938,8343.0
2021-01-26 15:40:00,269.53,269.61,268.35,268.66,16107.0,258.8322,258.909,257.699,257.9967,16107.0
2021-01-26 15:50:00,268.61,269.18,268.61,268.66,53517.0,257.9487,258.4961,257.9487,257.9967,53517.0
2021-01-27 09:30:00,266.25,268.9,266.0,267.08,180737.0,255.6824,258.2272,255.4423,256.4794,180737.0
2021-01-27 09:40:00,267.53,267.53,265.61,265.88,13084.0,256.9116,256.9116,255.0678,255.3271,13084.0
2021-01-27 09:50:00,265.69,268.0,265.35,267.23,11723.0,255.1446,257.3629,254.8181,256.6235,11723.0
2021-01-27 10:00:00,267.07,269.34,267.07,268.79,6941.0,256.4698,258.6497,256.4698,258.1216,6941.0
2021-01-27 10:10:00,268.78,268.9,267.02,267.63,12064.0,258.112,258.2272,256.4218,257.0076,12064.0
2021-01-27 10:20:00,267.73,268.51,267.09,267.66,28739.0,257.1036,257.8527,256.489,257.0364,28739.0
2021-01-27 10:30:00,267.44,267.51,266.05,266.27,30691.0,256.8251,256.8924,255.4903,255.7016,30691.0
2021-01-27 10:40:00,266.2,266.52,265.47,265.5,8720.0,255.6344,255.9417,254.9333,254.9621,8720.0
2021-01-27 10:50:00,265.63,265.64,264.76,265.13,5713.0,255.087,255.0966,254.2515,254.6068,5713.0
2021-01-27 11:00:00,265.09,265.13,262.75,263.56,29499.0,254.5684,254.6068,252.3213,253.0991,29499.0
2021-01-27 11:10:00,263.84,264.35,262.86,262.97,9601.0,253.368,253.8578,252.4269,252.5326,9601.0
2021-01-27 11:20:00,263.02,263.33,262.44,263.13,10049.0,252.5806,252.8783,252.0236,252.6862,10049.0
2021-01-27 11:30:00,262.97,263.23,262.38,263.23,11400.0,252.5326,252.7822,251.966,252.7822,11400.0
2021-01-27 11:40:00,263.14,263.69,262.57,262.69,9925.0,252.6958,253.224,252.1484,252.2637,9925.0
2021-01-27 11:50:00,262.88,263.05,262.23,262.37,11682.0,252.4461,252.6094,251.8219,251.9564,11682.0
2021-01-27 12:00:00,262.35,263.02,261.9,262.82,9326.0,251.9372,252.5806,251.505,252.3885,9326.0
2021-01-27 12:10:00,263.06,263.34,262.75,263.33,3206.0,252.619,252.8879,252.3213,252.8783,3206.0
2021-01-27 12:20:00,263.19,263.26,262.66,263.09,6500.0,252.7438,252.811,252.2349,252.6478,6500.0
2021-01-27 12:30:00,263.17,263.17,262.21,262.84,7231.0,252.7246,252.7246,251.8027,252.4077,7231.0
2021-01-27 12:40:00,262.97,263.35,262.82,262.99,2801.0,252.5326,252.8975,252.3885,252.5518,2801.0
2021-01-27 12:50:00,263.19,263.65,263.04,263.56,4491.0,252.7438,253.1856,252.5998,253.0991,4491.0
2021-01-27 13:00:00,263.56,263.78,263.45,263.66,2215.0,253.0991,253.3104,252.9935,253.1952,2215.0
2021-01-27 13:10:00,263.5,263.57,263.2,263.34,3420.0,253.0415,253.1087,252.7534,252.8879,3420.0
2021-01-27 13:20:00,263.43,264.51,262.88,264.25,14606.0,252.9743,254.0114,252.4461,253.7618,14606.0
2021-01-27 13:30:00,264.26,264.39,263.74,264.02,3952.0,253.7714,253.8962,253.272,253.5409,3952.0
2021-01-27 13:40:00,263.81,264.22,263.54,263.6,4451.0,253.3392,253.7329,253.0799,253.1376,4451.0
2021-01-27 13:50:00,263.62,263.98,263.01,263.18,4200.0,253.1568,253.5025,252.571,252.7342,4200.0
2021-01-27 14:00:00,263.41,263.52,262.9,263.4,5778.0,252.9551,253.0607,252.4653,252.9455,5778.0
2021-01-27 14:10:00,263.06,263.11,262.64,262.81,10340.0,252.619,252.667,252.2157,252.3789,10340.0
2021-01-27 14:20:00,262.77,263.06,262.51,262.65,10501.0,252.3405,252.619,252.0908,252.2253,10501.0
2021-01-27 14:30:00,262.62,262.87,262.01,262.37,8522.0,252.1964,252.4365,251.6107,251.9564,8522.0
2021-01-27 14:40:00,262.3,262.65,261.81,261.96,7554.0,251.8891,252.2253,251.4186,251.5626,7554.0
2021-01-27 14:50:00,261.98,262.12,261.39,261.8,13018.0,251.5819,251.7163,251.0153,251.409,13018.0
2021-01-27 15:00:00,261.8,262.34,261.61,262.13,10543.0,251.409,251.9276,251.2265,251.7259,10543.0
2021-01-27 15:10:00,262.37,263.06,262.12,262.65,11766.0,251.9564,252.619,251.7163,252.2253,11766.0
2021-01-27 15:20:00,262.53,262.96,262.13,262.61,13901.0,252.11,252.523,251.7259,252.1868,13901.0
2021-01-27 15:30:00,262.41,262.59,261.38,261.76,19778.0,251.9948,252.1676,251.0057,251.3706,19778.0
2021-01-27 15:40:00,261.77,263.2,261.56,263.2,28376.0,251.3802,252.7534,251.1785,252.7534,28376.0
2021-01-27 15:50:00,263.1,264.03,262.77,263.25,79266.0,252.6574,253.5505,252.3405,252.8014,79266.0
2021-01-28 09:30:00,263.37,266.64,262.88,265.75,14460.0,252.9167,256.0569,252.4461,255.2022,14460.0
2021-01-28 09:40:00,265.71,268.1,265.42,267.77,5561.0,255.1638,257.4589,254.8853,257.142,5561.0
2021-01-28 09:50:00,267.0,269.05,266.52,268.59,4610.0,256.4026,258.3712,255.9417,257.9295,4610.0
2021-01-28 10:00:00,268.34,271.39,268.34,269.82,9120.0,257.6894,260.6184,257.6894,259.1107,9120.0
2021-01-28 10:10:00,269.32,270.33,268.56,270.1,27291.0,258.6305,259.6004,257.9007,259.3796,27291.0
2021-01-28 10:20:00,269.65,270.29,268.64,269.08,9825.0,258.9474,259.562,257.9775,258.4,9825.0
2021-01-28 10:30:00,269.06,270.05,268.72,270.05,9701.0,258.3808,259.3315,258.0543,259.3315,9701.0
2021-01-28 10:40:00,270.03,271.38,269.41,271.25,10210.0,259.3123,260.6088,258.7169,260.4839,10210.0
2021-01-28 10:50:00,271.31,272.43,271.07,272.43,12018.0,260.5415,261.6171,260.3111,261.6171,12018.0
2021-01-28 11:00:00,272.25,273.09,271.97,272.96,7470.0,261.4442,262.2509,261.1753,262.126,7470.0
2021-01-28 11:10:00,272.55,273.54,272.49,273.11,8857.0,261.7323,262.683,261.6747,262.2701,8857.0
2021-01-28 11:20:00,272.99,273.07,271.61,272.13,16008.0,262.1549,262.2317,260.8296,261.329,16008.0
2021-01-28 11:30:00,272.29,273.0,272.07,272.73,8995.0,261.4826,262.1645,261.2714,261.9052,8995.0
2021-01-28 11:40:00,273.21,273.3,272.17,272.17,4277.0,262.3661,262.4526,261.3674,261.3674,4277.0
2021-01-28 11:50:00,272.36,272.82,271.5,271.65,6328.0,261.5499,261.9916,260.724,260.868,6328.0
2021-01-28 12:00:00,271.73,271.94,270.86,271.48,10036.0,260.9449,261.1465,260.1094,260.7048,10036.0
2021-01-28 12:10:00,271.51,272.32,271.26,272.26,13124.0,260.7336,261.5114,260.4935,261.4538,13124.0
2021-01-28 12:20:00,272.35,272.7,272.17,272.56,4232.0,261.5403,261.8764,261.3674,261.7419,4232.0
2021-01-28 12:30:00,272.76,274.11,272.6,274.0,9047.0,261.934,263.2304,261.7803,263.1248,9047.0
2021-01-28 12:40:00,273.98,274.29,273.2,273.21,6542.0,263.1056,263.4033,262.3565,262.3661,6542.0
2021-01-28 12:50:00,273.28,274.13,273.27,273.86,7243.0,262.4333,263.2496,262.4237,262.9903,7243.0
2021-01-28 13:00:00,273.87,274.08,273.54,273.7,10208.0,262.9999,263.2016,262.683,262.8367,10208.0
2021-01-28 13:10:00,273.69,273.78,273.03,273.12,5828.0,262.8271,262.9135,262.1933,262.2797,5828.0
2021-01-28 13:20:00,273.11,273.33,272.59,273.06,15012.0,262.2701,262.4814,261.7707,262.2221,15012.0
2021-01-28 13:30:00,272.99,273.33,272.9,273.33,4537.0,262.1549,262.4814,262.0684,262.4814,4537.0
2021-01-28 13:40:00,273.05,273.27,272.91,273.27,3805.0,262.2125,262.4237,262.078,262.4237,3805.0
2021-01-28 13:50:00,273.08,273.29,272.93,273.26,4230.0,262.2413,262.4429,262.0972,262.4141,4230.0
2021-01-28 14:00:00,273.43,273.48,272.93,272.97,6091.0,262.5774,262.6254,262.0972,262.1357,6091.0
2021-01-28 14:10:00,273.04,273.17,272.61,272.67,8051.0,262.2029,262.3277,261.7899,261.8476,8051.0
2021-01-28 14:20:00,272.51,272.95,272.38,272.95,4740.0,261.6939,262.1164,261.5691,262.1164,4740.0
2021-01-28 14:30:00,272.96,272.99,272.13,272.29,9062.0,262.126,262.1549,261.329,261.4826,9062.0
2021-01-28 14:40:00,272.39,272.65,271.5,272.04,35380.0,261.5787,261.8284,260.724,261.2426,35380.0
2021-01-28 14:50:00,271.94,272.8,271.94,272.74,15537.0,261.1465,261.9724,261.1465,261.9148,15537.0
2021-01-28 15:00:00,272.73,272.73,271.95,272.32,10362.0,261.9052,261.9052,261.1561,261.5114,10362.0
2021-01-28 15:10:00,272.23,272.5,271.37,271.59,11881.0,261.425,261.6843,260.5992,260.8104,11881.0
2021-01-28 15:20:00,271.5,271.82,271.0,271.0,9633.0,260.724,261.0313,260.2438,260.2438,9633.0
2021-01-28 15:30:00,270.9,271.33,270.61,271.21,9149.0,260.1478,260.5607,259.8693,260.4455,9149.0
2021-01-28 15:40:00,271.22,271.41,270.57,271.19,30073.0,260.4551,260.6376,259.8309,260.4263,30073.0
2021-01-28 15:50:00,271.06,271.28,269.79,269.84,68093.0,260.3015,260.5127,259.0819,259.1299,68093.0
2021-01-29 09:30:00,267.89,268.1,265.5,267.26,19434.0,257.2573,257.4589,254.9621,256.6523,19434.0
2021-01-29 09:40:00,266.75,269.61,266.38,268.94,26554.0,256.1625,258.909,255.8072,258.2656,26554.0
2021-01-29 09:50:00,268.58,268.61,267.83,268.42,4103.0,257.9199,257.9487,257.1997,257.7662,4103.0
2021-01-29 10:00:00,268.55,269.31,268.47,269.07,4137.0,257.8911,258.6209,257.8143,258.3904,4137.0
2021-01-29 10:10:00,270.02,270.43,269.52,269.52,7970.0,259.3027,259.6965,258.8226,258.8226,7970.0
2021-01-29 10:20:00,269.12,269.4,268.78,268.95,2350.0,258.4385,258.7073,258.112,258.2752,2350.0
2021-01-29 10:30:00,268.96,269.08,268.36,268.73,4900.0,258.2848,258.4,257.7086,258.0639,4900.0
2021-01-29 10:40:00,268.56,268.79,267.65,268.78,22733.0,257.9007,258.1216,257.0268,258.112,22733.0
2021-01-29 10:50:00,268.47,269.09,268.47,269.05,2600.0,257.8143,258.4097,257.8143,258.3712,2600.0
2021-01-29 11:00:00,269.19,269.19,267.86,268.07,3300.0,258.5057,258.5057,257.2285,257.4301,3300.0
2021-01-29 11:10:00,268.05,268.21,267.26,267.27,5257.0,257.4109,257.5646,256.6523,256.6619,5257.0
2021-01-29 11:20:00,267.43,267.8,266.94,267.02,3576.0,256.8155,257.1709,256.345,256.4218,3576.0
2021-01-29 11:30:00,266.76,266.81,265.26,265.85,16116.0,256.1721,256.2201,254.7317,255.2982,16116.0
2021-01-29 11:40:00,265.77,265.8,265.26,265.8,4762.0,255.2214,255.2502,254.7317,255.2502,4762.0
2021-01-29 11:50:00,265.56,266.44,265.52,266.44,2594.0,255.0198,255.8648,254.9813,255.8648,2594.0
2021-01-29 12:00:00,266.14,266.72,266.0,266.31,3824.0,255.5767,256.1337,255.4423,255.74,3824.0
2021-01-29 12:10:00,266.59,266.69,265.0,265.16,4892.0,256.0089,256.1049,254.482,254.6356,4892.0
2021-01-29 12:20:00,265.05,265.41,264.71,265.17,3401.0,254.53,254.8757,254.2035,254.6452,3401.0
2021-01-29 12:30:00,265.4,265.5,264.82,265.29,2709.0,254.8661,254.9621,254.3091,254.7605,2709.0
2021-01-29 12:40:00,265.32,265.8,264.85,265.04,4115.0,254.7893,255.2502,254.3379,254.5204,4115.0
2021-01-29 12:50:00,265.05,265.48,264.51,264.63,7483.0,254.53,254.9429,254.0114,254.1267,7483.0
2021-01-29 13:00:00,264.5,265.28,264.39,265.11,3902.0,254.0018,254.7509,253.8962,254.5876,3902.0
2021-01-29 13:10:00,264.88,265.11,263.75,264.03,6406.0,254.3667,254.5876,253.2816,253.5505,6406.0
2021-01-29 13:20:00,264.14,264.71,263.6,264.53,5627.0,253.6561,254.2035,253.1376,254.0306,5627.0
2021-01-29 13:30:00,264.69,265.31,264.42,264.89,3284.0,254.1843,254.7797,253.925,254.3764,3284.0
2021-01-29 13:40:00,264.73,265.05,264.45,264.71,3119.0,254.2227,254.53,253.9538,254.2035,3119.0
2021-01-29 13:50:00,264.7,264.81,264.07,264.51,4000.0,254.1939,254.2995,253.5889,254.0114,4000.0
2021-01-29 14:00:00,264.51,265.91,264.5,265.87,4377.0,254.0114,255.3559,254.0018,255.3175,4377.0
2021-01-29 14:10:00,265.79,266.04,265.56,266.03,3807.0,255.2406,255.4807,255.0198,255.4711,3807.0
2021-01-29 14:20:00,265.91,265.97,265.5,265.9,8208.0,255.3559,255.4135,254.9621,255.3463,8208.0
2021-01-29 14:30:00,265.69,265.74,265.16,265.48,4388.0,255.1446,255.1926,254.6356,254.9429,4388.0
2021-01-29 14:40:00,265.48,266.24,265.26,265.94,5781.0,254.9429,255.6728,254.7317,255.3847,5781.0
2021-01-29 14:50:00,266.05,266.6,265.95,266.21,6991.0,255.4903,256.0185,255.3943,255.644,6991.0
2021-01-29 15:00:00,266.4,267.47,266.4,267.41,3395.0,255.8264,256.8539,255.8264,256.7963,3395.0
2021-01-29 15:10:00,267.5,267.5,267.1,267.34,5159.0,256.8828,256.8828,256.4986,256.7291,5159.0
2021-01-29 15:20:00,267.44,267.54,267.05,267.22,5279.0,256.8251,256.9212,256.4506,256.6139,5279.0
2021-01-29 15:30:00,267.31,267.97,266.75,266.75,12752.0,256.7003,257.3341,256.1625,256.1625,12752.0
2021-01-29 15:40:00,266.74,266.81,265.82,266.03,14069.0,256.1529,256.2201,255.2694,255.4711,14069.0
2021-01-29 15:50:00,266.11,267.62,266.03,266.26,52690.0,255.5479,256.998,255.4711,255.692,52690.0
2021-02-01 09:30:00,270.19,271.78,270.19,271.49,24271.0,259.466,260.9929,259.466,260.7144,24271.0
2021-02-01 09:40:00,271.5,272.79,270.93,272.79,34719.0,260.724,261.9628,260.1766,261.9628,34719.0
2021-02-01 09:50:00,272.54,273.02,271.54,271.9,20655.0,261.7227,262.1837,260.7624,261.1081,20655.0
2021-02-01 10:00:00,272.04,272.73,271.04,271.82,6731.0,261.2426,261.9052,260.2823,261.0313,6731.0
2021-02-01 10:10:00,272.17,272.44,271.52,272.1,4701.0,261.3674,261.6267,260.7432,261.3002,4701.0
2021-02-01 10:20:00,272.4,272.4,271.6,271.7,3321.0,261.5883,261.5883,260.82,260.9161,3321.0
2021-02-01 10:30:00,271.76,272.21,271.0,271.29,5347.0,260.9737,261.4058,260.2438,260.5223,5347.0
2021-02-01 10:40:00,271.25,271.67,270.95,270.98,8431.0,260.4839,260.8872,260.1958,260.2246,8431.0
2021-02-01 10:50:00,270.93,270.93,268.41,268.41,4532.0,260.1766,260.1766,257.7566,257.7566,4532.0
2021-02-01 11:00:00,267.93,269.45,267.93,269.07,5601.0,257.2957,258.7554,257.2957,258.3904,5601.0
2021-02-01 11:10:00,269.05,269.41,268.83,269.13,2872.0,258.3712,258.7169,258.16,258.4481,2872.0
2021-02-01 11:20:00,269.22,269.74,269.12,269.74,4105.0,258.5345,259.0339,258.4385,259.0339,4105.0
2021-02-01 11:30:00,270.09,270.38,269.8,269.88,2501.0,259.37,259.6484,259.0915,259.1683,2501.0
2021-02-01 11:40:00,269.98,271.45,269.98,271.45,18962.0,259.2643,260.676,259.2643,260.676,18962.0
2021-02-01 11:50:00,271.29,271.47,270.76,270.76,15538.0,260.5223,260.6952,260.0134,260.0134,15538.0
2021-02-01 12:00:00,270.71,271.53,270.62,271.06,5401.0,259.9654,260.7528,259.8789,260.3015,5401.0
2021-02-01 12:10:00,271.27,272.07,271.03,272.05,3404.0,260.5031,261.2714,260.2727,261.2522,3404.0
2021-02-01 12:20:00,272.08,272.26,271.73,271.73,4426.0,261.281,261.4538,260.9449,260.9449,4426.0
2021-02-01 12:30:00,271.69,271.88,271.43,271.5,2991.0,260.9065,261.0889,260.6568,260.724,2991.0
2021-02-01 12:40:00,271.45,271.53,270.87,271.15,3704.0,260.676,260.7528,260.119,260.3879,3704.0
2021-02-01 12:50:00,271.33,271.52,271.24,271.47,1714.0,260.5607,260.7432,260.4743,260.6952,1714.0
2021-02-01 13:00:00,271.6,271.6,271.18,271.29,2100.0,260.82,260.82,260.4167,260.5223,2100.0
2021-02-01 13:10:00,271.12,271.66,271.08,271.66,4005.0,260.3591,260.8776,260.3207,260.8776,4005.0
2021-02-01 13:20:00,271.64,271.64,271.23,271.46,2645.0,260.8584,260.8584,260.4647,260.6856,2645.0
2021-02-01 13:30:00,271.53,271.68,271.21,271.25,3270.0,260.7528,260.8969,260.4455,260.4839,3270.0
2021-02-01 13:40:00,271.35,271.45,271.05,271.28,2104.0,260.5799,260.676,260.2919,260.5127,2104.0
2021-02-01 13:50:00,271.22,271.44,271.14,271.17,2600.0,260.4551,260.6664,260.3783,260.4071,2600.0
2021-02-01 14:00:00,271.12,271.21,270.6,270.81,9481.0,260.3591,260.4455,259.8597,260.0614,9481.0
2021-02-01 14:10:00,270.8,270.99,270.71,270.86,2971.0,260.0518,260.2342,259.9654,260.1094,2971.0
2021-02-01 14:20:00,270.89,271.17,270.81,271.17,3316.0,260.1382,260.4071,260.0614,260.4071,3316.0
2021-02-01 14:30:00,271.18,271.4,271.11,271.32,2504.0,260.4167,260.628,260.3495,260.5511,2504.0
2021-02-01 14:40:00,271.42,271.62,271.34,271.35,1802.0,260.6472,260.8392,260.5703,260.5799,1802.0
2021-02-01 14:50:00,271.43,271.44,270.87,271.23,5538.0,260.6568,260.6664,260.119,260.4647,5538.0
2021-02-01 15:00:00,271.15,271.23,270.9,271.18,3957.0,260.3879,260.4647,260.1478,260.4167,3957.0
2021-02-01 15:10:00,271.13,271.16,270.69,270.74,7273.0,260.3687,260.3975,259.9461,259.9942,7273.0
2021-02-01 15:20:00,270.75,271.01,270.64,270.88,9143.0,260.0038,260.2534,259.8981,260.1286,9143.0
2021-02-01 15:30:00,270.85,271.15,270.8,270.86,7851.0,260.0998,260.3879,260.0518,260.1094,7851.0
2021-02-01 15:40:00,270.82,271.01,270.6,270.79,10936.0,260.071,260.2534,259.8597,260.0422,10936.0
2021-02-01 15:50:00,270.71,271.16,270.61,270.82,51726.0,259.9654,260.3975,259.8693,260.071,51726.0
2021-02-02 09:30:00,272.83,275.29,272.0,275.0,20914.0,262.0012,264.3636,261.2042,264.0851,20914.0
2021-02-02 09:40:00,275.13,277.23,275.11,277.06,15958.0,264.2099,266.2266,264.1907,266.0633,15958.0
2021-02-02 09:50:00,276.94,277.81,276.46,277.25,8360.0,265.9481,266.7835,265.4871,266.2458,8360.0
2021-02-02 10:00:00,277.25,278.71,277.0,278.55,6860.0,266.2458,267.6478,266.0057,267.4942,6860.0
2021-02-02 10:10:00,278.63,278.66,277.83,278.58,9026.0,267.571,267.5998,266.8028,267.523,9026.0
2021-02-02 10:20:00,278.66,279.58,278.43,278.97,18499.0,267.5998,268.4833,267.3789,267.8975,18499.0
2021-02-02 10:30:00,278.94,279.57,278.68,278.68,11131.0,267.8687,268.4737,267.619,267.619,11131.0
2021-02-02 10:40:00,278.77,279.29,278.56,279.29,13288.0,267.7054,268.2048,267.5038,268.2048,13288.0
2021-02-02 10:50:00,279.32,279.32,278.36,278.95,18252.0,268.2336,268.2336,267.3117,267.8783,18252.0
2021-02-02 11:00:00,279.02,280.03,279.02,279.76,12268.0,267.9455,268.9154,267.9455,268.6562,12268.0
2021-02-02 11:10:00,279.73,279.78,279.12,279.4,13405.0,268.6273,268.6754,268.0416,268.3104,13405.0
2021-02-02 11:20:00,279.33,279.45,278.92,279.28,8618.0,268.2432,268.3585,267.8495,268.1952,8618.0
2021-02-02 11:30:00,279.28,280.08,279.28,279.93,13396.0,268.1952,268.9635,268.1952,268.8194,13396.0
2021-02-02 11:40:00,279.79,281.37,279.79,280.48,19442.0,268.685,270.2022,268.685,269.3476,19442.0
2021-02-02 11:50:00,280.48,280.6,279.67,279.7,14511.0,269.3476,269.4628,268.5697,268.5985,14511.0
2021-02-02 12:00:00,279.69,280.17,279.61,280.15,15070.0,268.5889,269.0499,268.5121,269.0307,15070.0
2021-02-02 12:10:00,280.09,280.22,279.89,280.1,7030.0,268.9731,269.0979,268.781,268.9827,7030.0
2021-02-02 12:20:00,280.19,280.19,278.72,279.11,21260.0,269.0691,269.0691,267.6574,268.032,21260.0
2021-02-02 12:30:00,279.17,279.78,279.17,279.71,4964.0,268.0896,268.6754,268.0896,268.6081,4964.0
2021-02-02 12:40:00,279.74,279.74,279.31,279.44,4121.0,268.6369,268.6369,268.224,268.3489,4121.0
2021-02-02 12:50:00,279.44,279.66,279.29,279.48,5199.0,268.3489,268.5601,268.2048,268.3873,5199.0
2021-02-02 13:00:00,279.51,279.7,279.35,279.61,4436.0,268.4161,268.5985,268.2624,268.5121,4436.0
2021-02-02 13:10:00,279.67,279.74,279.0,279.02,6408.0,268.5697,268.6369,267.9263,267.9455,6408.0
2021-02-02 13:20:00,279.01,279.11,278.88,278.9,6017.0,267.9359,268.032,267.8111,267.8303,6017.0
2021-02-02 13:30:00,279.07,279.34,279.01,279.25,3829.0,267.9935,268.2528,267.9359,268.1664,3829.0
2021-02-02 13:40:00,279.29,279.29,278.89,279.0,3883.0,268.2048,268.2048,267.8207,267.9263,3883.0
2021-02-02 13:50:00,279.0,279.03,278.8,278.96,4268.0,267.9263,267.9551,267.7343,267.8879,4268.0
2021-02-02 14:00:00,279.05,279.26,278.96,279.13,3013.0,267.9743,268.176,267.8879,268.0512,3013.0
2021-02-02 14:10:00,279.16,279.22,278.67,278.85,4141.0,268.08,268.1376,267.6094,267.7823,4141.0
2021-02-02 14:20:00,278.84,278.94,278.69,278.74,3321.0,267.7727,267.8687,267.6286,267.6766,3321.0
2021-02-02 14:30:00,278.81,279.13,278.75,279.03,4241.0,267.7439,268.0512,267.6862,267.9551,4241.0
2021-02-02 14:40:00,278.97,279.03,278.89,278.89,4467.0,267.8975,267.9551,267.8207,267.8207,4467.0
2021-02-02 14:50:00,278.89,278.9,278.23,278.62,5908.0,267.8207,267.8303,267.1869,267.5614,5908.0
2021-02-02 15:00:00,278.73,278.96,278.6,278.83,2948.0,267.667,267.8879,267.5422,267.7631,2948.0
2021-02-02 15:10:00,278.78,278.78,278.38,278.56,6254.0,267.715,267.715,267.3309,267.5038,6254.0
2021-02-02 15:20:00,278.63,278.96,278.49,278.96,7933.0,267.571,267.8879,267.4366,267.8879,7933.0
2021-02-02 15:30:00,278.85,279.02,278.71,278.93,9928.0,267.7823,267.9455,267.6478,267.8591,9928.0
2021-02-02 15:40:00,278.88,279.18,278.68,278.87,17449.0,267.8111,268.0992,267.619,267.8015,17449.0
2021-02-02 15:50:00,278.73,279.16,278.12,278.14,62180.0,267.667,268.08,267.0812,267.1005,62180.0
2021-02-03 09:30:00,276.68,278.24,275.44,276.36,14541.0,265.6984,267.1965,264.5076,265.3911,14541.0
2021-02-03 09:40:00,277.25,277.45,276.44,277.45,5073.0,266.2458,266.4378,265.4679,266.4378,5073.0
2021-02-03 09:50:00,277.31,277.59,275.68,276.83,4290.0,266.3034,266.5723,264.7381,265.8424,4290.0
2021-02-03 10:00:00,276.71,277.27,276.24,277.21,8640.0,265.7272,266.265,265.2759,266.2074,8640.0
2021-02-03 10:10:00,277.67,277.67,276.67,277.0,6347.0,266.6491,266.6491,265.6888,266.0057,6347.0
2021-02-03 10:20:00,277.37,277.7,276.78,276.87,6144.0,266.361,266.6779,265.7944,265.8809,6144.0
2021-02-03 10:30:00,276.6,276.67,275.93,276.14,10607.0,265.6216,265.6888,264.9782,265.1798,10607.0
2021-02-03 10:40:00,276.2,276.87,276.04,276.87,3756.0,265.2375,265.8809,265.0838,265.8809,3756.0
2021-02-03 10:50:00,276.74,276.79,276.12,276.27,7126.0,265.756,265.804,265.1606,265.3047,7126.0
2021-02-03 11:00:00,276.42,276.44,275.71,275.94,9048.0,265.4487,265.4679,264.7669,264.9878,9048.0
2021-02-03 11:10:00,275.77,276.56,275.77,276.25,4606.0,264.8245,265.5832,264.8245,265.2855,4606.0
2021-02-03 11:20:00,276.11,276.49,275.98,276.36,3774.0,265.151,265.5159,265.0262,265.3911,3774.0
2021-02-03 11:30:00,276.46,276.51,275.99,275.99,3456.0,265.4871,265.5351,265.0358,265.0358,3456.0
2021-02-03 11:40:00,276.05,276.17,275.92,276.14,2452.0,265.0934,265.2086,264.9686,265.1798,2452.0
2021-02-03 11:50:00,276.36,276.39,276.07,276.07,2212.0,265.3911,265.4199,265.1126,265.1126,2212.0
2021-02-03 12:00:00,276.15,276.15,275.6,275.69,5009.0,265.1894,265.1894,264.6613,264.7477,5009.0
2021-02-03 12:10:00,275.79,275.91,275.57,275.78,4324.0,264.8437,264.959,264.6325,264.8341,4324.0
2021-02-03 12:20:00,275.84,275.89,275.5,275.67,4231.0,264.8917,264.9398,264.5652,264.7285,4231.0
2021-02-03 12:30:00,275.66,275.66,275.15,275.48,5760.0,264.7189,264.7189,264.2291,264.546,5760.0
2021-02-03 12:40:00,275.55,275.55,275.19,275.23,2310.0,264.6132,264.6132,264.2675,264.3059,2310.0
2021-02-03 12:50:00,275.19,275.3,274.92,275.26,4192.0,264.2675,264.3732,264.0083,264.3348,4192.0
2021-02-03 13:00:00,275.25,275.31,274.87,275.06,1743.0,264.3252,264.3828,263.9602,264.1427,1743.0
2021-02-03 13:10:00,275.14,275.25,274.82,274.82,3877.0,264.2195,264.3252,263.9122,263.9122,3877.0
2021-02-03 13:20:00,274.93,275.05,274.74,275.05,5850.0,264.0179,264.1331,263.8354,264.1331,5850.0
2021-02-03 13:30:00,275.07,275.77,274.95,275.53,2984.0,264.1523,264.8245,264.0371,264.594,2984.0
2021-02-03 13:40:00,275.11,275.31,274.97,274.97,1293.0,264.1907,264.3828,264.0563,264.0563,1293.0
2021-02-03 13:50:00,274.92,275.21,274.92,275.21,2804.0,264.0083,264.2867,264.0083,264.2867,2804.0
2021-02-03 14:00:00,275.14,275.72,275.14,275.42,3085.0,264.2195,264.7765,264.2195,264.4884,3085.0
2021-02-03 14:10:00,275.38,275.51,275.23,275.51,2531.0,264.45,264.5748,264.3059,264.5748,2531.0
2021-02-03 14:20:00,275.49,275.65,275.3,275.3,1801.0,264.5556,264.7093,264.3732,264.3732,1801.0
2021-02-03 14:30:00,275.34,275.4,274.96,275.08,5811.0,264.4116,264.4692,264.0467,264.1619,5811.0
2021-02-03 14:40:00,274.95,275.32,274.95,275.08,2891.0,264.0371,264.3924,264.0371,264.1619,2891.0
2021-02-03 14:50:00,274.95,275.09,274.75,274.86,6839.0,264.0371,264.1715,263.845,263.9506,6839.0
2021-02-03 15:00:00,274.93,275.05,274.73,274.99,4727.0,264.0179,264.1331,263.8258,264.0755,4727.0
2021-02-03 15:10:00,274.86,275.03,274.42,274.51,9672.0,263.9506,264.1139,263.5281,263.6145,9672.0
2021-02-03 15:20:00,274.47,274.63,274.09,274.37,9922.0,263.5761,263.7298,263.2112,263.4801,9922.0
2021-02-03 15:30:00,274.37,274.47,274.06,274.22,14258.0,263.4801,263.5761,263.1824,263.336,14258.0
2021-02-03 15:40:00,274.19,274.25,273.8,273.8,21318.0,263.3072,263.3648,262.9327,262.9327,21318.0
2021-02-03 15:50:00,273.45,274.18,273.32,273.82,39946.0,262.5966,263.2976,262.4718,262.9519,39946.0
2021-02-04 09:30:00,273.95,274.63,272.98,274.63,15469.0,263.0768,263.7298,262.1453,263.7298,15469.0
2021-02-04 09:40:00,274.2,274.55,273.69,273.8,8426.0,263.3168,263.6529,262.8271,262.9327,8426.0
2021-02-04 09:50:00,274.23,274.23,273.52,274.07,8876.0,263.3456,263.3456,262.6638,263.192,8876.0
2021-02-04 10:00:00,274.31,274.31,272.95,273.2,15948.0,263.4225,263.4225,262.1164,262.3565,15948.0
2021-02-04 10:10:00,273.07,273.85,272.76,273.34,16448.0,262.2317,262.9807,261.934,262.491,16448.0
2021-02-04 10:20:00,273.41,274.33,273.41,274.04,4977.0,262.5582,263.4417,262.5582,263.1632,4977.0
2021-02-04 10:30:00,273.99,274.05,273.11,273.48,9985.0,263.1152,263.1728,262.2701,262.6254,9985.0
2021-02-04 10:40:00,273.45,274.06,273.42,273.68,10200.0,262.5966,263.1824,262.5678,262.8175,10200.0
2021-02-04 10:50:00,273.59,274.14,273.59,273.72,7571.0,262.731,263.2592,262.731,262.8559,7571.0
2021-02-04 11:00:00,273.79,274.11,273.66,274.11,8369.0,262.9231,263.2304,262.7983,263.2304,8369.0
2021-02-04 11:10:00,274.21,274.35,273.68,273.79,4947.0,263.3264,263.4609,262.8175,262.9231,4947.0
2021-02-04 11:20:00,273.75,273.86,273.3,273.4,9846.0,262.8847,262.9903,262.4526,262.5486,9846.0
2021-02-04 11:30:00,273.44,273.56,273.17,273.17,3082.0,262.587,262.7022,262.3277,262.3277,3082.0
2021-02-04 11:40:00,273.13,273.33,272.62,273.31,11099.0,262.2893,262.4814,261.7995,262.4622,11099.0
2021-02-04 11:50:00,273.49,273.54,273.07,273.37,6461.0,262.635,262.683,262.2317,262.5198,6461.0
2021-02-04 12:00:00,273.47,273.48,272.88,273.18,6940.0,262.6158,262.6254,262.0492,262.3373,6940.0
2021-02-04 12:10:00,273.18,273.77,273.09,273.6,5508.0,262.3373,262.9039,262.2509,262.7406,5508.0
2021-02-04 12:20:00,273.65,273.65,273.18,273.22,4096.0,262.7887,262.7887,262.3373,262.3757,4096.0
2021-02-04 12:30:00,273.29,273.48,273.16,273.16,4203.0,262.4429,262.6254,262.3181,262.3181,4203.0
2021-02-04 12:40:00,273.08,273.41,272.85,273.0,3390.0,262.2413,262.5582,262.0204,262.1645,3390.0
2021-02-04 12:50:00,273.0,273.63,273.0,273.57,10112.0,262.1645,262.7695,262.1645,262.7118,10112.0
2021-02-04 13:00:00,273.57,274.27,273.49,274.2,5260.0,262.7118,263.3841,262.635,263.3168,5260.0
2021-02-04 13:10:00,274.11,274.28,273.89,274.2,5529.0,263.2304,263.3937,263.0191,263.3168,5529.0
2021-02-04 13:20:00,274.18,274.28,274.01,274.19,6557.0,263.2976,263.3937,263.1344,263.3072,6557.0
2021-02-04 13:30:00,274.37,274.61,274.27,274.54,8213.0,263.4801,263.7106,263.3841,263.6433,8213.0
2021-02-04 13:40:00,274.54,275.26,274.42,275.26,23517.0,263.6433,264.3348,263.5281,264.3348,23517.0
2021-02-04 13:50:00,275.1,275.12,274.42,274.88,15298.0,264.1811,264.2003,263.5281,263.9698,15298.0
2021-02-04 14:00:00,275.14,275.45,275.1,275.24,3240.0,264.2195,264.5172,264.1811,264.3156,3240.0
2021-02-04 14:10:00,275.19,275.39,274.83,274.83,4369.0,264.2675,264.4596,263.9218,263.9218,4369.0
2021-02-04 14:20:00,274.93,275.54,274.84,275.46,5469.0,264.0179,264.6036,263.9314,264.5268,5469.0
2021-02-04 14:30:00,275.49,275.82,275.42,275.42,6538.0,264.5556,264.8725,264.4884,264.4884,6538.0
2021-02-04 14:40:00,275.42,275.76,275.35,275.54,9679.0,264.4884,264.8149,264.4212,264.6036,9679.0
2021-02-04 14:50:00,275.54,276.0,275.45,275.93,6417.0,264.6036,265.0454,264.5172,264.9782,6417.0
2021-02-04 15:00:00,275.83,275.86,275.61,275.7,7597.0,264.8821,264.9109,264.6709,264.7573,7597.0
2021-02-04 15:10:00,275.71,275.75,275.54,275.7,5244.0,264.7669,264.8053,264.6036,264.7573,5244.0
2021-02-04 15:20:00,275.65,275.96,275.62,275.84,8688.0,264.7093,265.007,264.6805,264.8917,8688.0
2021-02-04 15:30:00,275.88,276.29,275.71,275.94,9970.0,264.9302,265.3239,264.7669,264.9878,9970.0
2021-02-04 15:40:00,275.97,276.15,275.73,275.74,10463.0,265.0166,265.1894,264.7861,264.7957,10463.0
2021-02-04 15:50:00,275.78,277.0,275.55,276.87,53574.0,264.8341,266.0057,264.6132,265.8809,53574.0
2021-02-05 09:30:00,278.23,278.75,276.65,277.74,15164.0,267.1869,267.6862,265.6696,266.7163,15164.0
2021-02-05 09:40:00,277.25,278.18,276.88,277.46,4218.0,266.2458,267.1389,265.8905,266.4474,4218.0
2021-02-05 09:50:00,277.61,278.29,277.19,278.29,4533.0,266.5915,267.2445,266.1882,267.2445,4533.0
2021-02-05 10:00:00,278.38,279.24,278.22,278.71,10728.0,267.3309,268.1568,267.1773,267.6478,10728.0
2021-02-05 10:10:00,278.72,279.14,278.4,278.9,4614.0,267.6574,268.0608,267.3501,267.8303,4614.0
2021-02-05 10:20:00,279.07,279.07,277.64,277.64,3152.0,267.9935,267.9935,266.6203,266.6203,3152.0
2021-02-05 10:30:00,277.66,278.56,276.9,276.91,8783.0,266.6395,267.5038,265.9097,265.9193,8783.0
2021-02-05 10:40:00,277.11,277.48,276.55,277.13,4532.0,266.1113,266.4666,265.5736,266.1305,4532.0
2021-02-05 10:50:00,276.88,277.54,276.79,276.96,3842.0,265.8905,266.5243,265.804,265.9673,3842.0
2021-02-05 11:00:00,277.05,277.11,276.5,276.51,2752.0,266.0537,266.1113,265.5255,265.5351,2752.0
2021-02-05 11:10:00,276.58,277.17,276.39,277.17,6854.0,265.6024,266.169,265.4199,266.169,6854.0
2021-02-05 11:20:00,277.21,277.47,276.64,276.82,2903.0,266.2074,266.457,265.66,265.8328,2903.0
2021-02-05 11:30:00,276.57,277.59,276.53,277.39,5293.0,265.5928,266.5723,265.5544,266.3802,5293.0
2021-02-05 11:40:00,277.59,277.59,276.85,276.86,2503.0,266.5723,266.5723,265.8617,265.8713,2503.0
2021-02-05 11:50:00,276.78,276.95,276.52,276.88,10331.0,265.7944,265.9577,265.5447,265.8905,10331.0
2021-02-05 12:00:00,276.88,277.14,276.88,276.9,4420.0,265.8905,266.1401,265.8905,265.9097,4420.0
2021-02-05 12:10:00,276.85,277.06,276.54,276.95,4501.0,265.8617,266.0633,265.564,265.9577,4501.0
2021-02-05 12:20:00,276.89,276.89,276.5,276.82,2200.0,265.9001,265.9001,265.5255,265.8328,2200.0
2021-02-05 12:30:00,276.73,277.17,276.72,277.09,3115.0,265.7464,266.169,265.7368,266.0921,3115.0
2021-02-05 12:40:00,277.12,277.57,277.12,277.35,3110.0,266.1209,266.5531,266.1209,266.3418,3110.0
2021-02-05 12:50:00,277.38,277.38,276.74,277.11,5159.0,266.3706,266.3706,265.756,266.1113,5159.0
2021-02-05 13:00:00,277.21,277.44,276.96,277.23,4206.0,266.2074,266.4282,265.9673,266.2266,4206.0
2021-02-05 13:10:00,277.11,277.2,276.54,276.77,3350.0,266.1113,266.1978,265.564,265.7848,3350.0
2021-02-05 13:20:00,276.63,276.86,276.35,276.69,11478.0,265.6504,265.8713,265.3815,265.708,11478.0
2021-02-05 13:30:00,276.69,276.97,276.62,276.65,4533.0,265.708,265.9769,265.6408,265.6696,4533.0
2021-02-05 13:40:00,276.6,277.18,276.52,277.13,3109.0,265.6216,266.1786,265.5447,266.1305,3109.0
2021-02-05 13:50:00,277.08,277.09,276.7,276.81,3114.0,266.0825,266.0921,265.7176,265.8232,3114.0
2021-02-05 14:00:00,276.77,277.51,276.77,277.27,2904.0,265.7848,266.4955,265.7848,266.265,2904.0
2021-02-05 14:10:00,277.19,277.32,277.06,277.21,4002.0,266.1882,266.313,266.0633,266.2074,4002.0
2021-02-05 14:20:00,277.27,277.42,277.22,277.38,2600.0,266.265,266.409,266.217,266.3706,2600.0
2021-02-05 14:30:00,277.37,277.5,276.94,277.02,3300.0,266.361,266.4859,265.9481,266.0249,3300.0
2021-02-05 14:40:00,276.97,277.01,276.65,277.01,6199.0,265.9769,266.0153,265.6696,266.0153,6199.0
2021-02-05 14:50:00,277.08,277.32,276.75,276.81,5987.0,266.0825,266.313,265.7656,265.8232,5987.0
2021-02-05 15:00:00,276.81,277.11,276.65,277.11,6498.0,265.8232,266.1113,265.6696,266.1113,6498.0
2021-02-05 15:10:00,277.19,277.5,277.15,277.49,4402.0,266.1882,266.4859,266.1497,266.4762,4402.0
2021-02-05 15:20:00,277.44,277.79,277.19,277.19,4121.0,266.4282,266.7643,266.1882,266.1882,4121.0
2021-02-05 15:30:00,277.23,277.54,277.01,277.16,4416.0,266.2266,266.5243,266.0153,266.1593,4416.0
2021-02-05 15:40:00,277.01,277.12,276.5,276.96,9871.0,266.0153,266.1209,265.5255,265.9673,9871.0
2021-02-05 15:50:00,276.91,277.33,276.71,276.88,49294.0,265.9193,266.3226,265.7272,265.8905,49294.0
2021-02-08 09:30:00,278.51,279.53,277.95,279.46,14016.0,267.4558,268.4353,266.918,268.3681,14016.0
2021-02-08 09:40:00,279.62,279.69,278.28,279.36,29815.0,268.5217,268.5889,267.2349,268.272,29815.0
2021-02-08 09:50:00,279.36,279.46,277.82,278.01,28213.0,268.272,268.3681,266.7932,266.9756,28213.0
2021-02-08 10:00:00,277.93,278.64,277.89,278.4,8714.0,266.8988,267.5806,266.8604,267.3501,8714.0
2021-02-08 10:10:00,278.47,279.32,278.3,279.23,9781.0,267.4174,268.2336,267.2541,268.1472,9781.0
2021-02-08 10:20:00,279.2,279.92,279.02,279.77,12210.0,268.1184,268.8098,267.9455,268.6658,12210.0
2021-02-08 10:30:00,279.77,280.21,279.77,280.14,10164.0,268.6658,269.0883,268.6658,269.0211,10164.0
2021-02-08 10:40:00,280.13,280.32,279.77,279.94,8632.0,269.0115,269.1939,268.6658,268.829,8632.0
2021-02-08 10:50:00,279.95,280.31,279.77,280.31,20107.0,268.8386,269.1843,268.6658,269.1843,20107.0
2021-02-08 11:00:00,280.16,280.16,279.43,279.43,18535.0,269.0403,269.0403,268.3392,268.3392,18535.0
2021-02-08 11:10:00,279.27,279.3,278.69,278.87,11207.0,268.1856,268.2144,267.6286,267.8015,11207.0
2021-02-08 11:20:00,278.75,278.75,278.03,278.13,4644.0,267.6862,267.6862,266.9948,267.0908,4644.0
2021-02-08 11:30:00,278.03,278.03,277.52,277.61,4900.0,266.9948,266.9948,266.5051,266.5915,4900.0
2021-02-08 11:40:00,277.61,278.17,277.31,278.15,2377.0,266.5915,267.1293,266.3034,267.1101,2377.0
2021-02-08 11:50:00,278.19,278.6,278.05,278.22,11129.0,267.1485,267.5422,267.014,267.1773,11129.0
2021-02-08 12:00:00,277.82,277.95,277.76,277.8,2300.0,266.7932,266.918,266.7355,266.7739,2300.0
2021-02-08 12:10:00,277.88,278.14,277.88,278.13,6296.0,266.8508,267.1005,266.8508,267.0908,6296.0
2021-02-08 12:20:00,278.06,278.06,277.51,277.68,5875.0,267.0236,267.0236,266.4955,266.6587,5875.0
2021-02-08 12:30:00,277.67,277.84,277.53,277.68,6717.0,266.6491,266.8124,266.5147,266.6587,6717.0
2021-02-08 12:40:00,277.69,278.04,277.27,277.27,7166.0,266.6683,267.0044,266.265,266.265,7166.0
2021-02-08 12:50:00,276.86,277.33,276.77,276.78,3568.0,265.8713,266.3226,265.7848,265.7944,3568.0
2021-02-08 13:00:00,276.82,276.83,276.52,276.69,13167.0,265.8328,265.8424,265.5447,265.708,13167.0
2021-02-08 13:10:00,276.7,277.19,276.64,276.95,7444.0,265.7176,266.1882,265.66,265.9577,7444.0
2021-02-08 13:20:00,277.13,277.13,276.33,276.33,4621.0,266.1305,266.1305,265.3623,265.3623,4621.0
2021-02-08 13:30:00,276.22,276.65,276.18,276.55,18338.0,265.2567,265.6696,265.2182,265.5736,18338.0
2021-02-08 13:40:00,276.47,277.15,276.37,277.15,3228.0,265.4967,266.1497,265.4007,266.1497,3228.0
2021-02-08 13:50:00,277.09,277.57,276.78,277.24,6307.0,266.0921,266.5531,265.7944,266.2362,6307.0
2021-02-08 14:00:00,277.36,277.87,277.36,277.7,4106.0,266.3514,266.8412,266.3514,266.6779,4106.0
2021-02-08 14:10:00,277.7,278.19,277.63,277.88,3675.0,266.6779,267.1485,266.6107,266.8508,3675.0
2021-02-08 14:20:00,277.63,277.85,277.56,277.64,2619.0,266.6107,266.822,266.5435,266.6203,2619.0
2021-02-08 14:30:00,277.73,277.9,277.54,277.82,3400.0,266.7067,266.87,266.5243,266.7932,3400.0
2021-02-08 14:40:00,277.9,277.99,277.58,277.62,11402.0,266.87,266.9564,266.5627,266.6011,11402.0
2021-02-08 14:50:00,277.54,277.55,277.05,277.22,6369.0,266.5243,266.5339,266.0537,266.217,6369.0
2021-02-08 15:00:00,277.22,277.46,277.15,277.46,5392.0,266.217,266.4474,266.1497,266.4474,5392.0
2021-02-08 15:10:00,277.41,277.5,276.77,276.79,22585.0,266.3994,266.4859,265.7848,265.804,22585.0
2021-02-08 15:20:00,276.74,277.04,276.65,276.65,9402.0,265.756,266.0441,265.6696,265.6696,9402.0
2021-02-08 15:30:00,276.69,277.07,276.68,277.01,13403.0,265.708,266.0729,265.6984,266.0153,13403.0
2021-02-08 15:40:00,276.97,277.47,276.84,277.41,10542.0,265.9769,266.457,265.852,266.3994,10542.0
2021-02-08 15:50:00,277.46,278.41,277.38,278.39,66036.0,266.4474,267.3597,266.3706,267.3405,66036.0
2021-02-09 09:30:00,279.1,283.26,278.51,282.76,39080.0,268.0223,272.0172,267.4558,271.5371,39080.0
2021-02-09 09:40:00,282.76,283.16,282.15,283.0,18027.0,271.5371,271.9212,270.9513,271.7676,18027.0
2021-02-09 09:50:00,282.68,283.42,281.88,282.32,31817.0,271.4603,272.1709,270.692,271.1145,31817.0
2021-02-09 10:00:00,282.31,282.59,281.12,281.45,32249.0,271.1049,271.3738,269.9622,270.2791,32249.0
2021-02-09 10:10:00,281.19,282.79,281.18,282.39,23283.0,270.0294,271.5659,270.0198,271.1818,23283.0
2021-02-09 10:20:00,282.39,282.58,282.1,282.47,8684.0,271.1818,271.3642,270.9033,271.2586,8684.0
2021-02-09 10:30:00,282.6,282.69,281.71,282.45,10821.0,271.3834,271.4699,270.5288,271.2394,10821.0
2021-02-09 10:40:00,282.3,282.56,281.68,282.36,7010.0,271.0953,271.345,270.4999,271.153,7010.0
2021-02-09 10:50:00,282.5,282.88,282.01,282.63,5041.0,271.2874,271.6523,270.8168,271.4122,5041.0
2021-02-09 11:00:00,282.26,282.26,281.6,282.04,4781.0,271.0569,271.0569,270.4231,270.8457,4781.0
2021-02-09 11:10:00,281.77,282.45,281.62,281.83,4855.0,270.5864,271.2394,270.4423,270.644,4855.0
2021-02-09 11:20:00,281.89,283.07,281.89,282.83,15745.0,270.7016,271.8348,270.7016,271.6043,15745.0
2021-02-09 11:30:00,282.85,283.0,282.22,282.51,15440.0,271.6235,271.7676,271.0185,271.297,15440.0
2021-02-09 11:40:00,282.51,282.87,282.34,282.8,4924.0,271.297,271.6427,271.1337,271.5755,4924.0
2021-02-09 11:50:00,282.8,283.06,282.8,282.99,3479.0,271.5755,271.8252,271.5755,271.758,3479.0
2021-02-09 12:00:00,283.05,283.3,282.85,283.3,4756.0,271.8156,272.0556,271.6235,272.0556,4756.0
2021-02-09 12:10:00,283.37,283.44,283.19,283.38,5002.0,272.1229,272.1901,271.95,272.1325,5002.0
2021-02-09 12:20:00,283.32,283.43,283.19,283.21,2552.0,272.0749,272.1805,271.95,271.9692,2552.0
2021-02-09 12:30:00,283.19,283.45,283.11,283.27,5259.0,271.95,272.1997,271.8732,272.0268,5259.0
2021-02-09 12:40:00,283.27,283.32,282.95,283.32,2878.0,272.0268,272.0749,271.7195,272.0749,2878.0
2021-02-09 12:50:00,283.23,283.75,283.14,283.75,7843.0,271.9884,272.4878,271.902,272.4878,7843.0
2021-02-09 13:00:00,283.7,284.0,283.61,283.78,3485.0,272.4398,272.7279,272.3533,272.5166,3485.0
2021-02-09 13:10:00,283.78,284.3,283.78,284.3,5845.0,272.5166,273.016,272.5166,273.016,5845.0
2021-02-09 13:20:00,284.26,284.26,283.85,283.91,5622.0,272.9775,272.9775,272.5838,272.6414,5622.0
2021-02-09 13:30:00,283.8,283.93,283.48,283.85,5243.0,272.5358,272.6606,272.2285,272.5838,5243.0
2021-02-09 13:40:00,283.9,284.4,283.9,284.4,4668.0,272.6318,273.112,272.6318,273.112,4668.0
2021-02-09 13:50:00,284.43,284.46,283.97,284.26,6675.0,273.1408,273.1696,272.6991,272.9775,6675.0
2021-02-09 14:00:00,284.27,284.66,284.19,284.48,6603.0,272.9871,273.3617,272.9103,273.1888,6603.0
2021-02-09 14:10:00,284.42,284.42,284.02,284.35,4714.0,273.1312,273.1312,272.7471,273.064,4714.0
2021-02-09 14:20:00,284.27,284.5,284.21,284.32,5738.0,272.9871,273.208,272.9295,273.0352,5738.0
2021-02-09 14:30:00,284.23,284.42,284.18,284.22,6205.0,272.9487,273.1312,272.9007,272.9391,6205.0
2021-02-09 14:40:00,284.27,284.46,284.22,284.26,5811.0,272.9871,273.1696,272.9391,272.9775,5811.0
2021-02-09 14:50:00,284.33,284.34,283.22,283.35,6086.0,273.0448,273.0544,271.9788,272.1037,6086.0
2021-02-09 15:00:00,283.3,283.59,283.19,283.36,10603.0,272.0556,272.3341,271.95,272.1133,10603.0
2021-02-09 15:10:00,283.34,283.39,282.94,283.17,9266.0,272.0941,272.1421,271.7099,271.9308,9266.0
2021-02-09 15:20:00,283.2,283.44,282.97,282.98,8029.0,271.9596,272.1901,271.7387,271.7483,8029.0
2021-02-09 15:30:00,283.12,283.26,282.71,282.98,10079.0,271.8828,272.0172,271.4891,271.7483,10079.0
2021-02-09 15:40:00,283.01,283.31,282.69,283.21,15781.0,271.7772,272.0652,271.4699,271.9692,15781.0
2021-02-09 15:50:00,283.12,283.26,282.32,282.61,49266.0,271.8828,272.0172,271.1145,271.393,49266.0
2021-02-10 09:30:00,283.9,283.9,282.65,283.14,9779.0,272.6318,272.6318,271.4314,271.902,9779.0
2021-02-10 09:40:00,282.92,282.92,281.0,281.0,2645.0,271.6907,271.6907,269.8469,269.8469,2645.0
2021-02-10 09:50:00,281.0,282.15,280.52,282.15,10634.0,269.8469,270.9513,269.386,270.9513,10634.0
2021-02-10 10:00:00,281.91,281.91,280.83,281.07,32831.0,270.7208,270.7208,269.6837,269.9142,32831.0
2021-02-10 10:10:00,280.93,281.95,280.8,281.95,7394.0,269.7797,270.7592,269.6549,270.7592,7394.0
2021-02-10 10:20:00,281.79,282.15,280.13,280.13,6124.0,270.6056,270.9513,269.0115,269.0115,6124.0
2021-02-10 10:30:00,280.1,280.81,280.02,280.22,5005.0,268.9827,269.6645,268.9058,269.0979,5005.0
2021-02-10 10:40:00,280.13,280.41,279.9,280.12,7426.0,269.0115,269.2804,268.7906,269.0019,7426.0
2021-02-10 10:50:00,280.03,280.2,279.06,279.29,7720.0,268.9154,269.0787,267.9839,268.2048,7720.0
2021-02-10 11:00:00,278.93,279.36,278.7,278.89,8748.0,267.8591,268.272,267.6382,267.8207,8748.0
2021-02-10 11:10:00,278.93,278.93,277.76,278.41,9260.0,267.8591,267.8591,266.7355,267.3597,9260.0
2021-02-10 11:20:00,278.39,278.58,277.61,278.58,5369.0,267.3405,267.523,266.5915,267.523,5369.0
2021-02-10 11:30:00,278.17,278.25,277.05,277.1,8535.0,267.1293,267.2061,266.0537,266.1017,8535.0
2021-02-10 11:40:00,277.18,277.85,276.87,277.77,5290.0,266.1786,266.822,265.8809,266.7451,5290.0
2021-02-10 11:50:00,277.95,278.64,277.58,278.21,13224.0,266.918,267.5806,266.5627,267.1677,13224.0
2021-02-10 12:00:00,278.33,278.33,277.58,277.86,9228.0,267.2829,267.2829,266.5627,266.8316,9228.0
2021-02-10 12:10:00,277.63,277.83,277.19,277.69,3800.0,266.6107,266.8028,266.1882,266.6683,3800.0
2021-02-10 12:20:00,277.6,277.76,276.93,276.93,7675.0,266.5819,266.7355,265.9385,265.9385,7675.0
2021-02-10 12:30:00,276.85,277.72,276.84,277.31,20451.0,265.8617,266.6971,265.852,266.3034,20451.0
2021-02-10 12:40:00,277.35,277.42,277.07,277.1,2455.0,266.3418,266.409,266.0729,266.1017,2455.0
2021-02-10 12:50:00,277.08,277.63,276.54,276.54,9255.0,266.0825,266.6107,265.564,265.564,9255.0
2021-02-10 13:00:00,276.67,276.8,276.3,276.38,5876.0,265.6888,265.8136,265.3335,265.4103,5876.0
2021-02-10 13:10:00,276.5,276.68,276.24,276.31,9757.0,265.5255,265.6984,265.2759,265.3431,9757.0
2021-02-10 13:20:00,276.41,276.55,276.22,276.37,5682.0,265.4391,265.5736,265.2567,265.4007,5682.0
2021-02-10 13:30:00,276.42,276.87,276.27,276.27,6473.0,265.4487,265.8809,265.3047,265.3047,6473.0
2021-02-10 13:40:00,276.28,276.74,276.18,276.53,6956.0,265.3143,265.756,265.2182,265.5544,6956.0
2021-02-10 13:50:00,276.55,276.55,275.89,276.13,9505.0,265.5736,265.5736,264.9398,265.1702,9505.0
2021-02-10 14:00:00,276.3,277.16,275.87,276.95,14940.0,265.3335,266.1593,264.9205,265.9577,14940.0
2021-02-10 14:10:00,277.01,277.71,277.01,277.25,11178.0,266.0153,266.6875,266.0153,266.2458,11178.0
2021-02-10 14:20:00,277.13,277.95,277.1,277.6,6740.0,266.1305,266.918,266.1017,266.5819,6740.0
2021-02-10 14:30:00,277.52,277.91,277.09,277.19,17151.0,266.5051,266.8796,266.0921,266.1882,17151.0
2021-02-10 14:40:00,277.13,277.35,276.53,276.81,3623.0,266.1305,266.3418,265.5544,265.8232,3623.0
2021-02-10 14:50:00,276.76,277.11,276.27,276.96,12067.0,265.7752,266.1113,265.3047,265.9673,12067.0
2021-02-10 15:00:00,276.96,277.2,276.71,276.77,19277.0,265.9673,266.1978,265.7272,265.7848,19277.0
2021-02-10 15:10:00,276.78,276.93,276.35,276.85,6069.0,265.7944,265.9385,265.3815,265.8617,6069.0
2021-02-10 15:20:00,276.71,276.88,276.51,276.78,8700.0,265.7272,265.8905,265.5351,265.7944,8700.0
2021-02-10 15:30:00,276.8,277.12,276.47,276.47,14749.0,265.8136,266.1209,265.4967,265.4967,14749.0
2021-02-10 15:40:00,276.34,276.8,276.1,276.11,15971.0,265.3719,265.8136,265.1414,265.151,15971.0
2021-02-10 15:50:00,276.0,276.84,275.85,276.84,70886.0,265.0454,265.852,264.9013,265.852,70886.0
2021-02-11 09:30:00,278.96,279.57,277.02,277.4,18728.0,267.8879,268.4737,266.0249,266.3898,18728.0
2021-02-11 09:40:00,277.31,277.53,276.03,276.08,4714.0,266.3034,266.5147,265.0742,265.1222,4714.0
2021-02-11 09:50:00,276.12,278.24,276.12,277.54,8038.0,265.1606,267.1965,265.1606,266.5243,8038.0
2021-02-11 10:00:00,277.64,277.97,277.25,277.54,2401.0,266.6203,266.9372,266.2458,266.5243,2401.0
2021-02-11 10:10:00,277.56,278.49,277.14,277.68,8266.0,266.5435,267.4366,266.1401,266.6587,8266.0
2021-02-11 10:20:00,277.8,277.8,277.36,277.66,2877.0,266.7739,266.7739,266.3514,266.6395,2877.0
2021-02-11 10:30:00,277.41,277.9,277.28,277.9,3657.0,266.3994,266.87,266.2746,266.87,3657.0
2021-02-11 10:40:00,277.88,277.99,277.21,277.67,6000.0,266.8508,266.9564,266.2074,266.6491,6000.0
2021-02-11 10:50:00,277.73,277.99,277.19,277.22,5998.0,266.7067,266.9564,266.1882,266.217,5998.0
2021-02-11 11:00:00,277.13,277.13,276.73,276.73,2800.0,266.1305,266.1305,265.7464,265.7464,2800.0
2021-02-11 11:10:00,276.81,278.32,276.81,278.15,9348.0,265.8232,267.2733,265.8232,267.1101,9348.0
2021-02-11 11:20:00,278.16,278.29,277.69,277.92,3636.0,267.1197,267.2445,266.6683,266.8892,3636.0
2021-02-11 11:30:00,277.82,278.19,277.82,277.98,6437.0,266.7932,267.1485,266.7932,266.9468,6437.0
2021-02-11 11:40:00,277.97,278.22,277.47,277.78,5754.0,266.9372,267.1773,266.457,266.7547,5754.0
2021-02-11 11:50:00,277.71,277.77,277.31,277.77,3020.0,266.6875,266.7451,266.3034,266.7451,3020.0
2021-02-11 12:00:00,277.71,277.79,277.4,277.64,16111.0,266.6875,266.7643,266.3898,266.6203,16111.0
2021-02-11 12:10:00,277.64,277.72,277.14,277.18,6256.0,266.6203,266.6971,266.1401,266.1786,6256.0
2021-02-11 12:20:00,277.17,277.56,277.17,277.38,6153.0,266.169,266.5435,266.169,266.3706,6153.0
2021-02-11 12:30:00,277.5,277.66,277.31,277.45,7343.0,266.4859,266.6395,266.3034,266.4378,7343.0
2021-02-11 12:40:00,277.39,277.39,276.85,277.09,6003.0,266.3802,266.3802,265.8617,266.0921,6003.0
2021-02-11 12:50:00,277.16,277.22,276.79,276.97,1775.0,266.1593,266.217,265.804,265.9769,1775.0
2021-02-11 13:00:00,277.07,277.24,276.67,276.68,4201.0,266.0729,266.2362,265.6888,265.6984,4201.0
2021-02-11 13:10:00,276.66,276.76,276.41,276.41,4025.0,265.6792,265.7752,265.4391,265.4391,4025.0
2021-02-11 13:20:00,276.39,276.95,276.39,276.9,5629.0,265.4199,265.9577,265.4199,265.9097,5629.0
2021-02-11 13:30:00,276.82,276.9,276.75,276.89,3872.0,265.8328,265.9097,265.7656,265.9001,3872.0
2021-02-11 13:40:00,276.92,277.13,276.7,276.7,4740.0,265.9289,266.1305,265.7176,265.7176,4740.0
2021-02-11 13:50:00,276.77,276.92,276.67,276.67,4439.0,265.7848,265.9289,265.6888,265.6888,4439.0
2021-02-11 14:00:00,276.55,276.56,275.35,275.36,16054.0,265.5736,265.5832,264.4212,264.4308,16054.0
2021-02-11 14:10:00,275.31,276.31,275.21,276.27,5970.0,264.3828,265.3431,264.2867,265.3047,5970.0
2021-02-11 14:20:00,276.31,277.08,276.27,277.0,5545.0,265.3431,266.0825,265.3047,266.0057,5545.0
2021-02-11 14:30:00,276.94,277.34,276.91,277.09,3508.0,265.9481,266.3322,265.9193,266.0921,3508.0
2021-02-11 14:40:00,277.05,277.65,277.05,277.51,4685.0,266.0537,266.6299,266.0537,266.4955,4685.0
2021-02-11 14:50:00,277.51,278.02,277.37,277.64,9482.0,266.4955,266.9852,266.361,266.6203,9482.0
2021-02-11 15:00:00,277.48,277.52,277.18,277.51,4258.0,266.4666,266.5051,266.1786,266.4955,4258.0
2021-02-11 15:10:00,277.45,277.95,277.33,277.42,2763.0,266.4378,266.918,266.3226,266.409,2763.0
2021-02-11 15:20:00,277.52,277.8,277.28,277.45,7535.0,266.5051,266.7739,266.2746,266.4378,7535.0
2021-02-11 15:30:00,277.43,277.59,276.95,277.44,8480.0,266.4186,266.5723,265.9577,266.4282,8480.0
2021-02-11 15:40:00,277.53,278.19,277.53,277.96,10534.0,266.5147,267.1485,266.5147,266.9276,10534.0
2021-02-11 15:50:00,278.01,278.94,278.01,278.76,60008.0,266.9756,267.8687,266.9756,267.6958,60008.0
2021-02-12 09:30:00,275.0,277.53,275.0,277.53,21138.0,264.0851,266.5147,264.0851,266.5147,21138.0
2021-02-12 09:40:00,277.31,280.06,277.31,280.04,40277.0,266.3034,268.9442,266.3034,268.925,40277.0
2021-02-12 09:50:00,280.05,284.9,279.93,283.52,34692.0,268.9346,273.5921,268.8194,272.2669,34692.0
2021-02-12 10:00:00,283.51,284.99,278.61,279.21,38337.0,272.2573,273.6786,267.5518,268.128,38337.0
2021-02-12 10:10:00,279.16,281.4,278.35,280.0,40381.0,268.08,270.2311,267.3021,268.8866,40381.0
2021-02-12 10:20:00,279.94,280.71,279.1,280.0,14968.0,268.829,269.5684,268.0223,268.8866,14968.0
2021-02-12 10:30:00,280.25,280.84,279.29,280.26,19401.0,269.1267,269.6933,268.2048,269.1363,19401.0
2021-02-12 10:40:00,280.21,280.92,279.55,279.55,13441.0,269.0883,269.7701,268.4545,268.4545,13441.0
2021-02-12 10:50:00,279.92,280.25,278.36,278.36,9415.0,268.8098,269.1267,267.3117,267.3117,9415.0
2021-02-12 11:00:00,278.48,279.25,277.8,279.22,10091.0,267.427,268.1664,266.7739,268.1376,10091.0
2021-02-12 11:10:00,279.3,279.3,277.67,278.94,5056.0,268.2144,268.2144,266.6491,267.8687,5056.0
2021-02-12 11:20:00,278.83,279.6,278.59,279.6,4547.0,267.7631,268.5025,267.5326,268.5025,4547.0
2021-02-12 11:30:00,279.35,280.0,278.75,278.82,7088.0,268.2624,268.8866,267.6862,267.7535,7088.0
2021-02-12 11:40:00,278.96,279.84,278.81,278.91,12082.0,267.8879,268.733,267.7439,267.8399,12082.0
2021-02-12 11:50:00,278.94,279.52,278.92,279.29,3546.0,267.8687,268.4257,267.8495,268.2048,3546.0
2021-02-12 12:00:00,279.45,280.32,279.28,279.89,24751.0,268.3585,269.1939,268.1952,268.781,24751.0
2021-02-12 12:10:00,279.89,280.63,279.39,279.49,19448.0,268.781,269.4916,268.3008,268.3969,19448.0
2021-02-12 12:20:00,279.29,279.29,277.02,277.02,13285.0,268.2048,268.2048,266.0249,266.0249,13285.0
2021-02-12 12:30:00,277.46,278.21,277.36,277.82,6602.0,266.4474,267.1677,266.3514,266.7932,6602.0
2021-02-12 12:40:00,277.66,278.27,277.59,277.62,7888.0,266.6395,267.2253,266.5723,266.6011,7888.0
2021-02-12 12:50:00,277.57,278.25,277.49,277.88,8925.0,266.5531,267.2061,266.4762,266.8508,8925.0
2021-02-12 13:00:00,277.89,278.44,277.75,278.11,16285.0,266.8604,267.3885,266.7259,267.0716,16285.0
2021-02-12 13:10:00,278.05,278.28,277.77,277.95,9177.0,267.014,267.2349,266.7451,266.918,9177.0
2021-02-12 13:20:00,277.92,278.31,277.8,277.96,2717.0,266.8892,267.2637,266.7739,266.9276,2717.0
2021-02-12 13:30:00,277.82,278.65,277.81,278.36,3958.0,266.7932,267.5902,266.7835,267.3117,3958.0
2021-02-12 13:40:00,278.44,278.99,278.33,278.92,3541.0,267.3885,267.9167,267.2829,267.8495,3541.0
2021-02-12 13:50:00,278.83,278.95,278.64,278.67,4676.0,267.7631,267.8783,267.5806,267.6094,4676.0
2021-02-12 14:00:00,278.62,278.62,278.08,278.08,6616.0,267.5614,267.5614,267.0428,267.0428,6616.0
2021-02-12 14:10:00,278.24,278.5,277.82,278.5,8385.0,267.1965,267.4462,266.7932,267.4462,8385.0
2021-02-12 14:20:00,278.54,278.54,277.64,278.26,7060.0,267.4846,267.4846,266.6203,267.2157,7060.0
2021-02-12 14:30:00,278.25,278.38,277.72,278.09,6199.0,267.2061,267.3309,266.6971,267.0524,6199.0
2021-02-12 14:40:00,278.24,278.31,277.92,278.31,3468.0,267.1965,267.2637,266.8892,267.2637,3468.0
2021-02-12 14:50:00,278.39,278.53,277.82,277.93,6150.0,267.3405,267.475,266.7932,266.8988,6150.0
2021-02-12 15:00:00,277.81,277.82,276.8,277.17,16880.0,266.7835,266.7932,265.8136,266.169,16880.0
2021-02-12 15:10:00,277.19,277.38,276.48,277.26,12743.0,266.1882,266.3706,265.5063,266.2554,12743.0
2021-02-12 15:20:00,277.24,277.91,277.15,277.79,5925.0,266.2362,266.8796,266.1497,266.7643,5925.0
2021-02-12 15:30:00,277.68,277.81,277.11,277.52,13128.0,266.6587,266.7835,266.1113,266.5051,13128.0
2021-02-12 15:40:00,277.5,277.74,276.93,277.49,22347.0,266.4859,266.7163,265.9385,266.4762,22347.0
2021-02-12 15:50:00,277.51,278.89,277.47,278.67,61879.0,266.4955,267.8207,266.457,267.6094,61879.0
2021-02-16 09:30:00,280.08,282.39,279.67,280.38,30144.0,268.9635,271.1818,268.5697,269.2515,30144.0
2021-02-16 09:40:00,280.33,280.43,278.21,278.24,15690.0,269.2035,269.2996,267.1677,267.1965,15690.0
2021-02-16 09:50:00,278.31,278.6,275.65,275.69,25336.0,267.2637,267.5422,264.7093,264.7477,25336.0
2021-02-16 10:00:00,275.74,275.81,273.04,273.88,30686.0,264.7957,264.8629,262.2029,263.0095,30686.0
2021-02-16 10:10:00,273.74,275.62,272.87,275.62,24935.0,262.8751,264.6805,262.0396,264.6805,24935.0
2021-02-16 10:20:00,275.53,277.31,274.98,277.31,21018.0,264.594,266.3034,264.0659,266.3034,21018.0
2021-02-16 10:30:00,277.01,277.91,276.93,277.91,7958.0,266.0153,266.8796,265.9385,266.8796,7958.0
2021-02-16 10:40:00,277.74,278.3,277.46,277.73,9302.0,266.7163,267.2541,266.4474,266.7067,9302.0
2021-02-16 10:50:00,277.91,278.47,277.15,277.41,29434.0,266.8796,267.4174,266.1497,266.3994,29434.0
2021-02-16 11:00:00,277.66,279.01,277.65,278.46,11087.0,266.6395,267.9359,266.6299,267.4077,11087.0
2021-02-16 11:10:00,278.43,278.75,278.43,278.7,3366.0,267.3789,267.6862,267.3789,267.6382,3366.0
2021-02-16 11:20:00,278.58,279.08,278.57,279.08,5357.0,267.523,268.0031,267.5134,268.0031,5357.0
2021-02-16 11:30:00,279.06,279.78,278.95,279.6,4569.0,267.9839,268.6754,267.8783,268.5025,4569.0
2021-02-16 11:40:00,279.68,280.38,279.49,279.99,10736.0,268.5793,269.2515,268.3969,268.877,10736.0
2021-02-16 11:50:00,279.99,281.02,279.98,280.55,26358.0,268.877,269.8661,268.8674,269.4148,26358.0
2021-02-16 12:00:00,280.39,281.55,280.34,281.31,17943.0,269.2611,270.3751,269.2131,270.1446,17943.0
2021-02-16 12:10:00,281.31,281.75,280.88,281.04,10946.0,270.1446,270.5672,269.7317,269.8853,10946.0
2021-02-16 12:20:00,280.94,281.45,280.82,281.29,25303.0,269.7893,270.2791,269.6741,270.1254,25303.0
2021-02-16 12:30:00,281.25,281.26,280.74,280.88,19612.0,270.087,270.0966,269.5973,269.7317,19612.0
2021-02-16 12:40:00,280.85,280.98,280.26,280.26,5900.0,269.7029,269.8277,269.1363,269.1363,5900.0
2021-02-16 12:50:00,280.38,280.38,278.88,279.64,4834.0,269.2515,269.2515,267.8111,268.5409,4834.0
2021-02-16 13:00:00,279.5,280.47,279.5,280.08,29650.0,268.4065,269.338,268.4065,268.9635,29650.0
2021-02-16 13:10:00,280.13,280.75,280.05,280.75,11863.0,269.0115,269.6069,268.9346,269.6069,11863.0
2021-02-16 13:20:00,280.66,281.06,280.49,281.04,8953.0,269.5204,269.9046,269.3572,269.8853,8953.0
2021-02-16 13:30:00,280.96,281.21,280.81,280.88,9327.0,269.8085,270.0486,269.6645,269.7317,9327.0
2021-02-16 13:40:00,280.91,281.19,280.8,281.13,6487.0,269.7605,270.0294,269.6549,269.9718,6487.0
2021-02-16 13:50:00,281.13,281.22,280.83,280.89,4887.0,269.9718,270.0582,269.6837,269.7413,4887.0
2021-02-16 14:00:00,280.98,281.0,280.73,280.75,6745.0,269.8277,269.8469,269.5877,269.6069,6745.0
2021-02-16 14:10:00,280.69,281.03,280.62,281.0,5437.0,269.5492,269.8757,269.482,269.8469,5437.0
2021-02-16 14:20:00,281.04,281.19,280.86,281.03,3633.0,269.8853,270.0294,269.7125,269.8757,3633.0
2021-02-16 14:30:00,281.02,281.27,280.97,281.23,9748.0,269.8661,270.1062,269.8181,270.0678,9748.0
2021-02-16 14:40:00,281.17,281.17,280.89,280.97,4870.0,270.0102,270.0102,269.7413,269.8181,4870.0
2021-02-16 14:50:00,280.97,281.27,280.86,281.14,9411.0,269.8181,270.1062,269.7125,269.9814,9411.0
2021-02-16 15:00:00,281.15,281.32,280.73,281.24,9602.0,269.991,270.1542,269.5877,270.0774,9602.0
2021-02-16 15:10:00,281.24,281.43,280.9,281.22,22136.0,270.0774,270.2599,269.7509,270.0582,22136.0
2021-02-16 15:20:00,281.22,281.31,280.47,280.68,23060.0,270.0582,270.1446,269.338,269.5396,23060.0
2021-02-16 15:30:00,280.52,280.87,279.71,279.83,13278.0,269.386,269.7221,268.6081,268.7234,13278.0
2021-02-16 15:40:00,279.76,280.42,279.62,280.39,20570.0,268.6562,269.29,268.5217,269.2611,20570.0
2021-02-16 15:50:00,280.4,280.49,279.96,280.48,47107.0,269.2707,269.3572,268.8482,269.3476,47107.0
2021-02-17 09:30:00,278.12,280.16,278.12,280.16,14605.0,267.0812,269.0403,267.0812,269.0403,14605.0
2021-02-17 09:40:00,280.5,280.6,278.64,279.01,8402.0,269.3668,269.4628,267.5806,267.9359,8402.0
2021-02-17 09:50:00,279.16,279.98,278.66,279.06,11748.0,268.08,268.8674,267.5998,267.9839,11748.0
2021-02-17 10:00:00,279.43,280.41,279.29,280.41,7025.0,268.3392,269.2804,268.2048,269.2804,7025.0
2021-02-17 10:10:00,280.31,280.31,278.2,278.22,7638.0,269.1843,269.1843,267.1581,267.1773,7638.0
2021-02-17 10:20:00,278.19,278.65,277.75,278.26,11270.0,267.1485,267.5902,266.7259,267.2157,11270.0
2021-02-17 10:30:00,278.16,279.85,278.01,279.83,8815.0,267.1197,268.7426,266.9756,268.7234,8815.0
2021-02-17 10:40:00,279.64,279.86,278.91,279.3,6214.0,268.5409,268.7522,267.8399,268.2144,6214.0
2021-02-17 10:50:00,279.32,279.99,278.91,279.56,5846.0,268.2336,268.877,267.8399,268.4641,5846.0
2021-02-17 11:00:00,279.48,280.0,279.32,279.92,7343.0,268.3873,268.8866,268.2336,268.8098,7343.0
2021-02-17 11:10:00,279.86,280.18,279.45,279.45,7382.0,268.7522,269.0595,268.3585,268.3585,7382.0
2021-02-17 11:20:00,279.87,281.0,279.86,280.37,7692.0,268.7618,269.8469,268.7522,269.2419,7692.0
2021-02-17 11:30:00,280.38,280.4,279.63,280.0,4565.0,269.2515,269.2707,268.5313,268.8866,4565.0
2021-02-17 11:40:00,279.88,280.31,279.73,280.05,6921.0,268.7714,269.1843,268.6273,268.9346,6921.0
2021-02-17 11:50:00,280.05,280.23,279.41,279.46,7940.0,268.9346,269.1075,268.32,268.3681,7940.0
2021-02-17 12:00:00,279.53,280.03,279.45,279.8,5800.0,268.4353,268.9154,268.3585,268.6946,5800.0
2021-02-17 12:10:00,279.73,280.68,279.64,280.52,9649.0,268.6273,269.5396,268.5409,269.386,9649.0
2021-02-17 12:20:00,280.35,280.35,279.72,280.15,3300.0,269.2227,269.2227,268.6177,269.0307,3300.0
2021-02-17 12:30:00,280.16,280.3,279.93,280.13,5031.0,269.0403,269.1747,268.8194,269.0115,5031.0
2021-02-17 12:40:00,280.04,280.24,279.63,279.63,4800.0,268.925,269.1171,268.5313,268.5313,4800.0
2021-02-17 12:50:00,279.47,279.61,279.19,279.36,5537.0,268.3777,268.5121,268.1088,268.272,5537.0
2021-02-17 13:00:00,279.47,279.62,279.3,279.37,5926.0,268.3777,268.5217,268.2144,268.2816,5926.0
2021-02-17 13:10:00,279.3,279.3,278.99,279.11,3947.0,268.2144,268.2144,267.9167,268.032,3947.0
2021-02-17 13:20:00,279.25,279.44,279.0,279.44,2901.0,268.1664,268.3489,267.9263,268.3489,2901.0
2021-02-17 13:30:00,279.44,280.15,279.28,279.75,7033.0,268.3489,269.0307,268.1952,268.6465,7033.0
2021-02-17 13:40:00,279.56,279.63,279.23,279.24,3713.0,268.4641,268.5313,268.1472,268.1568,3713.0
2021-02-17 13:50:00,279.32,279.7,279.07,279.07,5570.0,268.2336,268.5985,267.9935,267.9935,5570.0
2021-02-17 14:00:00,279.16,280.04,279.15,279.96,5127.0,268.08,268.925,268.0704,268.8482,5127.0
2021-02-17 14:10:00,279.96,280.11,279.83,280.11,4900.0,268.8482,268.9923,268.7234,268.9923,4900.0
2021-02-17 14:20:00,280.1,280.47,279.98,280.41,5563.0,268.9827,269.338,268.8674,269.2804,5563.0
2021-02-17 14:30:00,280.32,280.42,279.79,279.83,5263.0,269.1939,269.29,268.685,268.7234,5263.0
2021-02-17 14:40:00,279.86,280.1,279.82,279.93,4212.0,268.7522,268.9827,268.7138,268.8194,4212.0
2021-02-17 14:50:00,279.89,280.06,279.63,280.06,5001.0,268.781,268.9442,268.5313,268.9442,5001.0
2021-02-17 15:00:00,280.02,280.92,279.93,280.74,6649.0,268.9058,269.7701,268.8194,269.5973,6649.0
2021-02-17 15:10:00,280.71,281.0,279.51,279.78,11352.0,269.5684,269.8469,268.4161,268.6754,11352.0
2021-02-17 15:20:00,279.74,280.51,279.64,280.45,13874.0,268.6369,269.3764,268.5409,269.3188,13874.0
2021-02-17 15:30:00,280.42,280.46,280.13,280.41,19542.0,269.29,269.3284,269.0115,269.2804,19542.0
2021-02-17 15:40:00,280.46,280.56,280.24,280.46,11451.0,269.3284,269.4244,269.1171,269.3284,11451.0
2021-02-17 15:50:00,280.54,280.67,280.13,280.55,44224.0,269.4052,269.53,269.0115,269.4148,44224.0
2021-02-18 09:30:00,278.6,281.84,277.45,280.42,21824.0,267.5422,270.6536,266.4378,269.29,21824.0
2021-02-18 09:40:00,280.41,281.35,279.35,279.35,16355.0,269.2804,270.183,268.2624,268.2624,16355.0
2021-02-18 09:50:00,279.35,279.75,278.71,278.94,16478.0,268.2624,268.6465,267.6478,267.8687,16478.0
2021-02-18 10:00:00,278.9,279.15,276.19,276.22,19062.0,267.8303,268.0704,265.2278,265.2567,19062.0
2021-02-18 10:10:00,276.4,277.29,275.91,276.48,6400.0,265.4295,266.2842,264.959,265.5063,6400.0
2021-02-18 10:20:00,276.72,277.37,276.54,277.12,6583.0,265.7368,266.361,265.564,266.1209,6583.0
2021-02-18 10:30:00,277.05,277.12,276.34,276.82,8838.0,266.0537,266.1209,265.3719,265.8328,8838.0
2021-02-18 10:40:00,276.94,277.48,276.94,277.29,6432.0,265.9481,266.4666,265.9481,266.2842,6432.0
2021-02-18 10:50:00,277.13,277.95,277.13,277.86,8351.0,266.1305,266.918,266.1305,266.8316,8351.0
2021-02-18 11:00:00,277.78,278.21,277.47,278.04,11912.0,266.7547,267.1677,266.457,267.0044,11912.0
2021-02-18 11:10:00,278.07,278.61,278.07,278.32,8969.0,267.0332,267.5518,267.0332,267.2733,8969.0
2021-02-18 11:20:00,278.36,278.46,277.68,278.05,11081.0,267.3117,267.4077,266.6587,267.014,11081.0
2021-02-18 11:30:00,277.85,277.88,277.42,277.42,2601.0,266.822,266.8508,266.409,266.409,2601.0
2021-02-18 11:40:00,277.46,277.7,277.26,277.56,5674.0,266.4474,266.6779,266.2554,266.5435,5674.0
2021-02-18 11:50:00,277.63,277.64,277.08,277.42,4528.0,266.6107,266.6203,266.0825,266.409,4528.0
2021-02-18 12:00:00,277.58,277.67,277.13,277.34,3138.0,266.5627,266.6491,266.1305,266.3322,3138.0
2021-02-18 12:10:00,277.35,277.96,277.35,277.49,4671.0,266.3418,266.9276,266.3418,266.4762,4671.0
2021-02-18 12:20:00,277.4,277.4,277.21,277.35,2399.0,266.3898,266.3898,266.2074,266.3418,2399.0
2021-02-18 12:30:00,277.28,277.6,277.07,277.55,4011.0,266.2746,266.5819,266.0729,266.5339,4011.0
2021-02-18 12:40:00,277.58,277.7,277.44,277.7,2272.0,266.5627,266.6779,266.4282,266.6779,2272.0
2021-02-18 12:50:00,277.7,277.83,277.61,277.7,1924.0,266.6779,266.8028,266.5915,266.6779,1924.0
2021-02-18 13:00:00,277.64,278.04,277.64,277.97,3083.0,266.6203,267.0044,266.6203,266.9372,3083.0
2021-02-18 13:10:00,278.15,278.15,277.5,278.08,10092.0,267.1101,267.1101,266.4859,267.0428,10092.0
2021-02-18 13:20:00,278.34,278.8,278.34,278.8,2014.0,267.2925,267.7343,267.2925,267.7343,2014.0
2021-02-18 13:30:00,278.6,279.04,278.6,278.95,4637.0,267.5422,267.9647,267.5422,267.8783,4637.0
2021-02-18 13:40:00,278.87,279.05,278.75,278.96,3606.0,267.8015,267.9743,267.6862,267.8879,3606.0
2021-02-18 13:50:00,279.05,279.06,278.73,278.86,3956.0,267.9743,267.9839,267.667,267.7919,3956.0
2021-02-18 14:00:00,278.92,279.55,278.92,279.32,2874.0,267.8495,268.4545,267.8495,268.2336,2874.0
2021-02-18 14:10:00,279.19,279.41,279.19,279.21,2451.0,268.1088,268.32,268.1088,268.128,2451.0
2021-02-18 14:20:00,279.33,279.42,279.2,279.3,3514.0,268.2432,268.3296,268.1184,268.2144,3514.0
2021-02-18 14:30:00,279.39,279.79,279.28,279.28,5236.0,268.3008,268.685,268.1952,268.1952,5236.0
2021-02-18 14:40:00,279.41,279.49,278.97,279.3,8526.0,268.32,268.3969,267.8975,268.2144,8526.0
2021-02-18 14:50:00,279.39,279.39,278.93,279.21,4057.0,268.3008,268.3008,267.8591,268.128,4057.0
2021-02-18 15:00:00,279.1,279.34,278.79,279.19,5895.0,268.0223,268.2528,267.7247,268.1088,5895.0
2021-02-18 15:10:00,279.15,279.21,278.68,278.91,8767.0,268.0704,268.128,267.619,267.8399,8767.0
2021-02-18 15:20:00,278.96,279.15,278.85,279.05,10111.0,267.8879,268.0704,267.7823,267.9743,10111.0
2021-02-18 15:30:00,279.16,279.34,278.99,279.17,6880.0,268.08,268.2528,267.9167,268.0896,6880.0
2021-02-18 15:40:00,279.16,279.16,278.82,279.06,9761.0,268.08,268.08,267.7535,267.9839,9761.0
2021-02-18 15:50:00,278.92,279.2,278.48,278.78,61681.0,267.8495,268.1184,267.427,267.715,61681.0
2021-02-19 09:30:00,279.41,280.17,278.44,280.17,44496.0,268.32,269.0499,267.3885,269.0499,44496.0
2021-02-19 09:40:00,279.62,280.49,279.26,279.4,4937.0,268.5217,269.3572,268.176,268.3104,4937.0
2021-02-19 09:50:00,279.14,280.08,279.14,280.08,13488.0,268.0608,268.9635,268.0608,268.9635,13488.0
2021-02-19 10:00:00,279.93,280.48,279.79,279.83,5903.0,268.8194,269.3476,268.685,268.7234,5903.0
2021-02-19 10:10:00,279.69,280.18,279.27,280.18,7005.0,268.5889,269.0595,268.1856,269.0595,7005.0
2021-02-19 10:20:00,280.05,280.9,279.84,280.9,4201.0,268.9346,269.7509,268.733,269.7509,4201.0
2021-02-19 10:30:00,281.0,281.0,280.55,280.92,9381.0,269.8469,269.8469,269.4148,269.7701,9381.0
2021-02-19 10:40:00,280.84,281.07,280.19,281.03,7060.0,269.6933,269.9142,269.0691,269.8757,7060.0
2021-02-19 10:50:00,281.06,281.12,280.46,280.46,4907.0,269.9046,269.9622,269.3284,269.3284,4907.0
2021-02-19 11:00:00,280.42,280.6,280.18,280.56,4218.0,269.29,269.4628,269.0595,269.4244,4218.0
2021-02-19 11:10:00,280.61,280.69,280.06,280.43,10309.0,269.4724,269.5492,268.9442,269.2996,10309.0
2021-02-19 11:20:00,280.5,280.73,280.34,280.73,3590.0,269.3668,269.5877,269.2131,269.5877,3590.0
2021-02-19 11:30:00,280.69,280.86,280.3,280.31,4801.0,269.5492,269.7125,269.1747,269.1843,4801.0
2021-02-19 11:40:00,280.37,280.5,280.26,280.46,5415.0,269.2419,269.3668,269.1363,269.3284,5415.0
2021-02-19 11:50:00,280.53,280.79,280.53,280.62,4431.0,269.3956,269.6453,269.3956,269.482,4431.0
2021-02-19 12:00:00,280.69,280.85,280.49,280.75,6652.0,269.5492,269.7029,269.3572,269.6069,6652.0
2021-02-19 12:10:00,280.8,281.1,280.67,280.82,8992.0,269.6549,269.943,269.53,269.6741,8992.0
2021-02-19 12:20:00,280.91,281.47,280.86,281.47,14282.0,269.7605,270.2983,269.7125,270.2983,14282.0
2021-02-19 12:30:00,281.47,281.56,281.03,281.56,5690.0,270.2983,270.3847,269.8757,270.3847,5690.0
2021-02-19 12:40:00,281.74,281.82,281.48,281.48,4217.0,270.5576,270.6344,270.3079,270.3079,4217.0
2021-02-19 12:50:00,281.44,281.55,281.17,281.23,3721.0,270.2695,270.3751,270.0102,270.0678,3721.0
2021-02-19 13:00:00,281.33,281.4,281.11,281.11,5879.0,270.1638,270.2311,269.9526,269.9526,5879.0
2021-02-19 13:10:00,280.99,281.14,280.81,280.81,6138.0,269.8373,269.9814,269.6645,269.6645,6138.0
2021-02-19 13:20:00,280.64,280.84,280.64,280.81,5287.0,269.5012,269.6933,269.5012,269.6645,5287.0
2021-02-19 13:30:00,280.76,280.8,280.35,280.44,9393.0,269.6165,269.6549,269.2227,269.3092,9393.0
2021-02-19 13:40:00,280.42,280.42,280.05,280.21,4905.0,269.29,269.29,268.9346,269.0883,4905.0
2021-02-19 13:50:00,280.16,280.4,280.16,280.31,3635.0,269.0403,269.2707,269.0403,269.1843,3635.0
2021-02-19 14:00:00,280.43,280.64,280.39,280.5,5976.0,269.2996,269.5012,269.2611,269.3668,5976.0
2021-02-19 14:10:00,280.5,280.71,280.33,280.66,11424.0,269.3668,269.5684,269.2035,269.5204,11424.0
2021-02-19 14:20:00,280.71,280.77,279.72,279.72,11063.0,269.5684,269.6261,268.6177,268.6177,11063.0
2021-02-19 14:30:00,279.71,279.99,279.43,279.84,11855.0,268.6081,268.877,268.3392,268.733,11855.0
2021-02-19 14:40:00,279.86,280.52,279.85,280.24,49508.0,268.7522,269.386,268.7426,269.1171,49508.0
2021-02-19 14:50:00,280.19,280.73,280.14,280.66,10011.0,269.0691,269.5877,269.0211,269.5204,10011.0
2021-02-19 15:00:00,280.61,280.76,280.44,280.6,8650.0,269.4724,269.6165,269.3092,269.4628,8650.0
2021-02-19 15:10:00,280.67,280.91,280.4,280.86,12025.0,269.53,269.7605,269.2707,269.7125,12025.0
2021-02-19 15:20:00,280.87,280.92,280.43,280.61,18056.0,269.7221,269.7701,269.2996,269.4724,18056.0
2021-02-19 15:30:00,280.56,281.11,280.49,280.93,14493.0,269.4244,269.9526,269.3572,269.7797,14493.0
2021-02-19 15:40:00,280.89,280.92,280.34,280.4,36201.0,269.7413,269.7701,269.2131,269.2707,36201.0
2021-02-19 15:50:00,280.42,280.78,280.15,280.43,165099.0,269.29,269.6357,269.0307,269.2996,165099.0
2021-02-22 09:30:00,278.18,279.11,276.91,276.91,23584.0,267.1389,268.032,265.9193,265.9193,23584.0
2021-02-22 09:40:00,277.06,277.3,276.68,277.0,5944.0,266.0633,266.2938,265.6984,266.0057,5944.0
2021-02-22 09:50:00,277.09,277.65,276.82,277.24,11732.0,266.0921,266.6299,265.8328,266.2362,11732.0
2021-02-22 10:00:00,277.35,278.33,277.35,278.0,6358.0,266.3418,267.2829,266.3418,266.966,6358.0
2021-02-22 10:10:00,277.9,277.95,276.66,276.93,9594.0,266.87,266.918,265.6792,265.9385,9594.0
2021-02-22 10:20:00,277.06,277.06,276.14,276.68,10384.0,266.0633,266.0633,265.1798,265.6984,10384.0
2021-02-22 10:30:00,276.54,276.96,276.34,276.92,13761.0,265.564,265.9673,265.3719,265.9289,13761.0
2021-02-22 10:40:00,276.89,277.23,276.62,276.95,9198.0,265.9001,266.2266,265.6408,265.9577,9198.0
2021-02-22 10:50:00,277.05,277.16,276.57,276.81,11017.0,266.0537,266.1593,265.5928,265.8232,11017.0
2021-02-22 11:00:00,276.65,276.7,275.01,275.01,18497.0,265.6696,265.7176,264.0947,264.0947,18497.0
2021-02-22 11:10:00,275.06,275.53,274.56,275.42,14476.0,264.1427,264.594,263.6625,264.4884,14476.0
2021-02-22 11:20:00,275.36,276.07,275.36,275.9,12822.0,264.4308,265.1126,264.4308,264.9494,12822.0
2021-02-22 11:30:00,275.82,276.75,275.73,276.75,16070.0,264.8725,265.7656,264.7861,265.7656,16070.0
2021-02-22 11:40:00,276.79,276.79,275.87,275.88,12535.0,265.804,265.804,264.9205,264.9302,12535.0
2021-02-22 11:50:00,276.09,277.11,275.93,276.98,27681.0,265.1318,266.1113,264.9782,265.9865,27681.0
2021-02-22 12:00:00,276.98,277.41,276.77,277.13,7938.0,265.9865,266.3994,265.7848,266.1305,7938.0
2021-02-22 12:10:00,277.24,277.24,276.85,277.04,5900.0,266.2362,266.2362,265.8617,266.0441,5900.0
2021-02-22 12:20:00,277.12,277.33,276.93,277.27,11164.0,266.1209,266.3226,265.9385,266.265,11164.0
2021-02-22 12:30:00,277.14,277.79,276.93,277.61,5487.0,266.1401,266.7643,265.9385,266.5915,5487.0
2021-02-22 12:40:00,277.71,278.26,277.55,278.25,3772.0,266.6875,267.2157,266.5339,267.2061,3772.0
2021-02-22 12:50:00,278.17,278.39,278.04,278.25,4449.0,267.1293,267.3405,267.0044,267.2061,4449.0
2021-02-22 13:00:00,278.27,278.27,277.37,277.41,4964.0,267.2253,267.2253,266.361,266.3994,4964.0
2021-02-22 13:10:00,277.52,277.7,277.27,277.27,2559.0,266.5051,266.6779,266.265,266.265,2559.0
2021-02-22 13:20:00,277.33,277.64,277.18,277.25,6763.0,266.3226,266.6203,266.1786,266.2458,6763.0
2021-02-22 13:30:00,277.31,277.5,277.21,277.35,5525.0,266.3034,266.4859,266.2074,266.3418,5525.0
2021-02-22 13:40:00,277.35,277.56,277.22,277.22,3884.0,266.3418,266.5435,266.217,266.217,3884.0
2021-02-22 13:50:00,277.26,277.36,276.99,277.36,5137.0,266.2554,266.3514,265.9961,266.3514,5137.0
2021-02-22 14:00:00,277.39,277.48,276.97,276.97,4549.0,266.3802,266.4666,265.9769,265.9769,4549.0
2021-02-22 14:10:00,277.01,277.2,276.93,276.99,8795.0,266.0153,266.1978,265.9385,265.9961,8795.0
2021-02-22 14:20:00,276.97,277.23,276.86,276.86,24074.0,265.9769,266.2266,265.8713,265.8713,24074.0
2021-02-22 14:30:00,276.94,277.29,276.92,277.08,8581.0,265.9481,266.2842,265.9289,266.0825,8581.0
2021-02-22 14:40:00,277.09,277.17,276.96,277.13,12534.0,266.0921,266.169,265.9673,266.1305,12534.0
2021-02-22 14:50:00,277.07,277.27,276.94,277.03,10057.0,266.0729,266.265,265.9481,266.0345,10057.0
2021-02-22 15:00:00,276.99,277.17,276.88,277.0,19453.0,265.9961,266.169,265.8905,266.0057,19453.0
2021-02-22 15:10:00,277.02,277.09,276.8,277.03,18923.0,266.0249,266.0921,265.8136,266.0345,18923.0
2021-02-22 15:20:00,277.0,277.21,276.94,277.13,14912.0,266.0057,266.2074,265.9481,266.1305,14912.0
2021-02-22 15:30:00,277.17,277.23,276.09,276.44,16859.0,266.169,266.2266,265.1318,265.4679,16859.0
2021-02-22 15:40:00,276.5,277.1,276.39,276.94,13923.0,265.5255,266.1017,265.4199,265.9481,13923.0
2021-02-22 15:50:00,276.87,277.2,276.52,277.17,50141.0,265.8809,266.1978,265.5447,266.169,50141.0
2021-02-23 09:30:00,276.13,277.75,273.58,276.94,80624.0,265.1702,266.7259,262.7214,265.9481,80624.0
2021-02-23 09:40:00,277.06,277.45,276.27,276.66,32630.0,266.0633,266.4378,265.3047,265.6792,32630.0
2021-02-23 09:50:00,276.65,276.65,274.6,275.0,23360.0,265.6696,265.6696,263.701,264.0851,23360.0
2021-02-23 10:00:00,274.99,275.23,274.04,275.23,18013.0,264.0755,264.3059,263.1632,264.3059,18013.0
2021-02-23 10:10:00,274.96,275.74,273.95,273.95,13417.0,264.0467,264.7957,263.0768,263.0768,13417.0
2021-02-23 10:20:00,274.04,274.17,273.41,274.12,10364.0,263.1632,263.288,262.5582,263.24,10364.0
2021-02-23 10:30:00,274.18,274.9,274.07,274.07,9538.0,263.2976,263.989,263.192,263.192,9538.0
2021-02-23 10:40:00,273.86,274.81,273.81,274.71,16580.0,262.9903,263.9026,262.9423,263.8066,16580.0
2021-02-23 10:50:00,274.86,275.57,274.4,275.54,18515.0,263.9506,264.6325,263.5089,264.6036,18515.0
2021-02-23 11:00:00,275.51,275.73,275.04,275.4,11581.0,264.5748,264.7861,264.1235,264.4692,11581.0
2021-02-23 11:10:00,275.56,276.4,275.56,275.81,4786.0,264.6229,265.4295,264.6229,264.8629,4786.0
2021-02-23 11:20:00,275.63,276.0,275.4,275.85,9311.0,264.6901,265.0454,264.4692,264.9013,9311.0
2021-02-23 11:30:00,275.91,276.21,275.12,275.2,17709.0,264.959,265.2471,264.2003,264.2771,17709.0
2021-02-23 11:40:00,275.33,275.57,275.13,275.28,5710.0,264.402,264.6325,264.2099,264.354,5710.0
2021-02-23 11:50:00,275.21,275.37,274.64,274.98,36281.0,264.2867,264.4404,263.7394,264.0659,36281.0
2021-02-23 12:00:00,274.82,274.97,274.0,274.15,38554.0,263.9122,264.0563,263.1248,263.2688,38554.0
2021-02-23 12:10:00,274.18,274.94,274.18,274.94,17686.0,263.2976,264.0275,263.2976,264.0275,17686.0
2021-02-23 12:20:00,274.91,274.91,274.01,274.47,12504.0,263.9987,263.9987,263.1344,263.5761,12504.0
2021-02-23 12:30:00,274.47,274.96,274.37,274.42,10972.0,263.5761,264.0467,263.4801,263.5281,10972.0
2021-02-23 12:40:00,274.4,274.58,274.38,274.46,10199.0,263.5089,263.6817,263.4897,263.5665,10199.0
2021-02-23 12:50:00,274.38,274.9,274.14,274.44,14644.0,263.4897,263.989,263.2592,263.5473,14644.0
2021-02-23 13:00:00,274.3,275.24,274.14,275.15,9415.0,263.4129,264.3156,263.2592,264.2291,9415.0
2021-02-23 13:10:00,275.19,275.5,275.08,275.33,5414.0,264.2675,264.5652,264.1619,264.402,5414.0
2021-02-23 13:20:00,275.34,275.45,275.07,275.25,5430.0,264.4116,264.5172,264.1523,264.3252,5430.0
2021-02-23 13:30:00,275.19,275.29,274.62,274.93,6100.0,264.2675,264.3636,263.7202,264.0179,6100.0
2021-02-23 13:40:00,275.07,275.32,274.91,275.13,4266.0,264.1523,264.3924,263.9987,264.2099,4266.0
2021-02-23 13:50:00,274.98,275.53,274.88,275.29,4519.0,264.0659,264.594,263.9698,264.3636,4519.0
2021-02-23 14:00:00,275.24,275.46,274.95,275.16,7929.0,264.3156,264.5268,264.0371,264.2387,7929.0
2021-02-23 14:10:00,275.0,275.16,274.53,274.63,9723.0,264.0851,264.2387,263.6337,263.7298,9723.0
2021-02-23 14:20:00,274.57,275.15,274.26,274.86,18950.0,263.6721,264.2291,263.3744,263.9506,18950.0
2021-02-23 14:30:00,274.86,275.1,274.44,274.96,21676.0,263.9506,264.1811,263.5473,264.0467,21676.0
2021-02-23 14:40:00,274.75,275.04,274.56,274.92,11256.0,263.845,264.1235,263.6625,264.0083,11256.0
2021-02-23 14:50:00,274.92,275.0,274.45,274.94,9734.0,264.0083,264.0851,263.5569,264.0275,9734.0
2021-02-23 15:00:00,275.04,275.35,274.97,275.2,8467.0,264.1235,264.4212,264.0563,264.2771,8467.0
2021-02-23 15:10:00,275.19,275.89,275.13,275.72,13198.0,264.2675,264.9398,264.2099,264.7765,13198.0
2021-02-23 15:20:00,275.73,276.53,275.71,276.37,10110.0,264.7861,265.5544,264.7669,265.4007,10110.0
2021-02-23 15:30:00,276.44,276.59,276.24,276.37,8921.0,265.4679,265.612,265.2759,265.4007,8921.0
2021-02-23 15:40:00,276.45,276.76,276.29,276.43,13460.0,265.4775,265.7752,265.3239,265.4583,13460.0
2021-02-23 15:50:00,276.47,276.47,275.67,276.03,51773.0,265.4967,265.4967,264.7285,265.0742,51773.0
2021-02-24 09:30:00,274.71,275.66,273.48,274.16,26287.0,264.3938,265.3081,263.21,263.8644,26287.0
2021-02-24 09:40:00,274.35,274.43,272.73,273.27,20921.0,264.0473,264.1243,262.4881,263.0078,20921.0
2021-02-24 09:50:00,273.4,273.93,272.6,273.25,14164.0,263.133,263.6431,262.363,262.9886,14164.0
2021-02-24 10:00:00,273.25,273.76,273.05,273.33,7700.0,262.9886,263.4794,262.7961,263.0656,7700.0
2021-02-24 10:10:00,273.24,273.7,272.87,273.45,28730.0,262.979,263.4217,262.6229,263.1811,28730.0
2021-02-24 10:20:00,273.45,273.77,272.82,273.5,14709.0,263.1811,263.4891,262.5747,263.2292,14709.0
2021-02-24 10:30:00,273.43,274.22,273.32,273.34,3603.0,263.1618,263.9222,263.056,263.0752,3603.0
2021-02-24 10:40:00,273.26,273.67,273.06,273.57,10164.0,262.9982,263.3928,262.8057,263.2966,10164.0
2021-02-24 10:50:00,273.63,274.26,273.53,274.11,7155.0,263.3543,263.9607,263.2581,263.8163,7155.0
2021-02-24 11:00:00,274.11,274.28,273.35,273.81,10890.0,263.8163,263.9799,263.0848,263.5276,10890.0
2021-02-24 11:10:00,273.86,274.09,273.66,273.98,13017.0,263.5757,263.7971,263.3832,263.6912,13017.0
2021-02-24 11:20:00,274.05,274.93,273.9,274.67,58891.0,263.7586,264.6055,263.6142,264.3553,58891.0
2021-02-24 11:30:00,274.62,275.67,274.61,275.67,4958.0,264.3072,265.3177,264.2975,265.3177,4958.0
2021-02-24 11:40:00,275.6,275.99,275.5,275.83,6168.0,265.2504,265.6257,265.1541,265.4717,6168.0
2021-02-24 11:50:00,275.81,276.09,275.41,275.76,6955.0,265.4525,265.7219,265.0675,265.4043,6955.0
2021-02-24 12:00:00,275.88,275.88,275.31,275.44,5299.0,265.5198,265.5198,264.9712,265.0964,5299.0
2021-02-24 12:10:00,275.46,275.81,275.33,275.69,5985.0,265.1156,265.4525,264.9905,265.337,5985.0
2021-02-24 12:20:00,275.61,275.64,275.12,275.31,4813.0,265.26,265.2888,264.7884,264.9712,4813.0
2021-02-24 12:30:00,275.35,276.3,275.34,276.2,3693.0,265.0097,265.9241,265.0001,265.8278,3693.0
2021-02-24 12:40:00,276.32,276.33,276.09,276.15,2614.0,265.9433,265.9529,265.7219,265.7797,2614.0
2021-02-24 12:50:00,276.26,276.39,276.15,276.29,5476.0,265.8856,266.0107,265.7797,265.9144,5476.0
2021-02-24 13:00:00,276.26,276.39,276.06,276.17,3916.0,265.8856,266.0107,265.6931,265.7989,3916.0
2021-02-24 13:10:00,276.12,276.83,276.12,276.61,4200.0,265.7508,266.4342,265.7508,266.2224,4200.0
2021-02-24 13:20:00,276.51,277.25,276.26,277.22,5396.0,266.1262,266.8384,265.8856,266.8095,5396.0
2021-02-24 13:30:00,277.16,277.6,277.16,277.6,4835.0,266.7518,267.1752,266.7518,267.1752,4835.0
2021-02-24 13:40:00,277.51,277.77,277.29,277.65,8001.0,267.0886,267.3389,266.8769,267.2234,8001.0
2021-02-24 13:50:00,277.64,278.32,277.62,278.25,4306.0,267.2137,267.8682,267.1945,267.8008,4306.0
2021-02-24 14:00:00,278.26,278.46,277.61,278.05,5625.0,267.8105,268.0029,267.1849,267.6083,5625.0
2021-02-24 14:10:00,278.11,278.11,277.74,277.77,5569.0,267.6661,267.6661,267.31,267.3389,5569.0
2021-02-24 14:20:00,277.72,277.99,277.53,277.98,3766.0,267.2907,267.5506,267.1079,267.541,3766.0
2021-02-24 14:30:00,278.08,278.53,277.77,278.31,5676.0,267.6372,268.0703,267.3389,267.8586,5676.0
2021-02-24 14:40:00,278.42,278.57,278.3,278.46,3893.0,267.9645,268.1088,267.849,268.0029,3893.0
2021-02-24 14:50:00,278.56,279.35,278.53,279.18,7699.0,268.0992,268.8595,268.0703,268.6959,7699.0
2021-02-24 15:00:00,279.29,279.39,278.83,279.1,6252.0,268.8018,268.898,268.3591,268.6189,6252.0
2021-02-24 15:10:00,278.99,279.04,278.75,278.96,5853.0,268.513,268.5612,268.2821,268.4842,5853.0
2021-02-24 15:20:00,279.01,279.08,278.75,278.98,10778.0,268.5323,268.5997,268.2821,268.5034,10778.0
2021-02-24 15:30:00,278.99,279.08,278.76,278.76,10340.0,268.513,268.5997,268.2917,268.2917,10340.0
2021-02-24 15:40:00,278.76,278.89,278.16,278.81,19671.0,268.2917,268.4168,267.7142,268.3398,19671.0
2021-02-24 15:50:00,278.91,279.12,278.51,278.53,62211.0,268.436,268.6382,268.0511,268.0703,62211.0
2021-02-25 09:30:00,278.55,280.76,278.55,280.06,12699.0,268.0896,270.2166,268.0896,269.5429,12699.0
2021-02-25 09:40:00,280.07,281.59,280.06,281.04,3466.0,269.5525,271.0154,269.5429,270.4861,3466.0
2021-02-25 09:50:00,281.15,282.72,280.88,282.57,7176.0,270.5919,272.103,270.3321,271.9586,7176.0
2021-02-25 10:00:00,282.27,282.56,280.42,281.1,14521.0,271.6699,271.949,269.8893,270.5438,14521.0
2021-02-25 10:10:00,281.15,282.2,280.44,282.12,12001.0,270.5919,271.6025,269.9086,271.5255,12001.0
2021-02-25 10:20:00,282.13,282.38,281.09,281.4,6608.0,271.5351,271.7757,270.5342,270.8325,6608.0
2021-02-25 10:30:00,281.61,281.84,280.54,280.99,9311.0,271.0347,271.256,270.0048,270.4379,9311.0
2021-02-25 10:40:00,281.29,281.44,280.58,280.98,4989.0,270.7267,270.871,270.0433,270.4283,4989.0
2021-02-25 10:50:00,280.96,282.01,280.89,281.61,14807.0,270.4091,271.4196,270.3417,271.0347,14807.0
2021-02-25 11:00:00,281.59,282.09,281.33,281.68,8603.0,271.0154,271.4966,270.7652,271.102,8603.0
2021-02-25 11:10:00,281.64,281.74,280.71,280.78,7027.0,271.0635,271.1598,270.1685,270.2358,7027.0
2021-02-25 11:20:00,280.84,280.85,278.93,279.84,12037.0,270.2936,270.3032,268.4553,269.3311,12037.0
2021-02-25 11:30:00,279.81,280.08,279.35,279.48,11204.0,269.3023,269.5621,268.8595,268.9846,11204.0
2021-02-25 11:40:00,279.33,279.48,278.18,278.6,16824.0,268.8403,268.9846,267.7335,268.1377,16824.0
2021-02-25 11:50:00,278.55,278.83,278.44,278.78,5412.0,268.0896,268.3591,267.9837,268.3109,5412.0
2021-02-25 12:00:00,278.47,279.19,278.35,279.19,6946.0,268.0126,268.7055,267.8971,268.7055,6946.0
2021-02-25 12:10:00,279.07,279.64,278.76,279.26,5744.0,268.59,269.1386,268.2917,268.7729,5744.0
2021-02-25 12:20:00,279.22,279.57,279.01,279.48,7061.0,268.7344,269.0713,268.5323,268.9846,7061.0
2021-02-25 12:30:00,279.43,279.79,278.94,279.76,13349.0,268.9365,269.283,268.4649,269.2541,13349.0
2021-02-25 12:40:00,279.85,280.17,279.35,279.93,7782.0,269.3407,269.6487,268.8595,269.4177,7782.0
2021-02-25 12:50:00,279.82,279.83,278.59,278.99,9432.0,269.3119,269.3215,268.1281,268.513,9432.0
2021-02-25 13:00:00,279.07,279.3,277.28,277.93,13293.0,268.59,268.8114,266.8673,267.4929,13293.0
2021-02-25 13:10:00,277.99,279.0,277.95,279.0,8837.0,267.5506,268.5227,267.5121,268.5227,8837.0
2021-02-25 13:20:00,279.07,279.25,278.74,279.06,4054.0,268.59,268.7633,268.2724,268.5804,4054.0
2021-02-25 13:30:00,279.0,279.29,278.6,279.28,11422.0,268.5227,268.8018,268.1377,268.7922,11422.0
2021-02-25 13:40:00,279.56,279.67,279.21,279.49,4592.0,269.0616,269.1675,268.7248,268.9943,4592.0
2021-02-25 13:50:00,279.41,279.41,278.79,279.04,12899.0,268.9173,268.9173,268.3206,268.5612,12899.0
2021-02-25 14:00:00,278.99,279.44,278.88,279.27,8913.0,268.513,268.9461,268.4072,268.7825,8913.0
2021-02-25 14:10:00,279.32,279.64,278.88,279.52,6952.0,268.8307,269.1386,268.4072,269.0231,6952.0
2021-02-25 14:20:00,279.61,279.86,279.2,279.73,5910.0,269.1098,269.3504,268.7152,269.2253,5910.0
2021-02-25 14:30:00,279.6,279.65,278.79,278.8,8264.0,269.1001,269.1483,268.3206,268.3302,8264.0
2021-02-25 14:40:00,278.77,279.21,278.7,279.04,9438.0,268.3013,268.7248,268.2339,268.5612,9438.0
2021-02-25 14:50:00,279.18,279.37,278.78,279.18,10382.0,268.6959,268.8788,268.3109,268.6959,10382.0
2021-02-25 15:00:00,279.06,279.47,278.45,278.78,10624.0,268.5804,268.975,267.9933,268.3109,10624.0
2021-02-25 15:10:00,279.19,279.5,278.55,278.62,10208.0,268.7055,269.0039,268.0896,268.1569,10208.0
2021-02-25 15:20:00,278.65,278.96,278.29,278.32,9775.0,268.1858,268.4842,267.8393,267.8682,9775.0
2021-02-25 15:30:00,278.32,278.58,276.84,277.26,18321.0,267.8682,268.1184,266.4438,266.848,18321.0
2021-02-25 15:40:00,277.24,278.73,277.09,278.02,21414.0,266.8288,268.2628,266.6844,267.5795,21414.0
2021-02-25 15:50:00,277.69,278.14,277.01,277.49,87637.0,267.2619,267.695,266.6074,267.0694,87637.0
2021-02-26 09:30:00,278.46,279.79,278.24,278.75,22270.0,268.0029,269.283,267.7912,268.2821,22270.0
2021-02-26 09:40:00,278.98,279.96,278.67,278.68,5100.0,268.5034,269.4466,268.2051,268.2147,5100.0
2021-02-26 09:50:00,278.55,279.33,277.79,278.93,7180.0,268.0896,268.8403,267.3581,268.4553,7180.0
2021-02-26 10:00:00,278.37,279.08,277.78,277.78,11300.0,267.9163,268.5997,267.3485,267.3485,11300.0
2021-02-26 10:10:00,277.69,278.06,277.11,277.19,11305.0,267.2619,267.618,266.7036,266.7806,11305.0
2021-02-26 10:20:00,277.38,277.87,275.91,276.01,9295.0,266.9635,267.4351,265.5487,265.645,9295.0
2021-02-26 10:30:00,276.4,276.65,274.9,276.65,13585.0,266.0203,266.2609,264.5766,266.2609,13585.0
2021-02-26 10:40:00,276.49,276.53,275.91,276.29,5272.0,266.1069,266.1454,265.5487,265.9144,5272.0
2021-02-26 10:50:00,276.0,276.88,275.49,276.6,8583.0,265.6353,266.4823,265.1445,266.2128,8583.0
2021-02-26 11:00:00,276.74,276.89,276.15,276.15,3174.0,266.3475,266.4919,265.7797,265.7797,3174.0
2021-02-26 11:10:00,276.26,276.27,275.07,275.11,7605.0,265.8856,265.8952,264.7403,264.7788,7605.0
2021-02-26 11:20:00,274.81,274.81,273.21,273.21,5500.0,264.49,264.49,262.9501,262.9501,5500.0
2021-02-26 11:30:00,273.33,274.94,273.33,274.62,11434.0,263.0656,264.6151,263.0656,264.3072,11434.0
2021-02-26 11:40:00,274.63,274.76,273.62,274.72,5800.0,264.3168,264.4419,263.3447,264.4034,5800.0
2021-02-26 11:50:00,274.56,274.93,273.74,274.12,6511.0,264.2494,264.6055,263.4602,263.8259,6511.0
2021-02-26 12:00:00,274.18,274.36,273.57,274.21,5225.0,263.8837,264.0569,263.2966,263.9125,5225.0
2021-02-26 12:10:00,274.43,275.04,274.35,274.85,4643.0,264.1243,264.7114,264.0473,264.5285,4643.0
2021-02-26 12:20:00,274.92,275.25,274.81,275.1,4378.0,264.5959,264.9135,264.49,264.7691,4378.0
2021-02-26 12:30:00,275.16,275.51,274.95,275.2,5724.0,264.8269,265.1637,264.6248,264.8654,5724.0
2021-02-26 12:40:00,275.1,275.31,274.83,275.22,4210.0,264.7691,264.9712,264.5093,264.8846,4210.0
2021-02-26 12:50:00,275.12,275.34,274.4,274.71,2801.0,264.7884,265.0001,264.0954,264.3938,2801.0
2021-02-26 13:00:00,274.63,274.96,274.3,274.94,6002.0,264.3168,264.6344,263.9992,264.6151,6002.0
2021-02-26 13:10:00,274.96,275.6,274.73,275.55,5691.0,264.6344,265.2504,264.413,265.2022,5691.0
2021-02-26 13:20:00,275.63,276.46,275.51,276.3,6124.0,265.2792,266.0781,265.1637,265.9241,6124.0
2021-02-26 13:30:00,276.35,276.35,275.53,275.77,6107.0,265.9722,265.9722,265.183,265.414,6107.0
2021-02-26 13:40:00,275.72,276.11,274.9,274.9,5029.0,265.3658,265.7412,264.5766,264.5766,5029.0
2021-02-26 13:50:00,274.83,275.07,274.18,274.9,7835.0,264.5093,264.7403,263.8837,264.5766,7835.0
2021-02-26 14:00:00,274.85,275.51,274.43,274.81,6862.0,264.5285,265.1637,264.1243,264.49,6862.0
2021-02-26 14:10:00,274.61,274.86,274.34,274.34,11059.0,264.2975,264.5381,264.0377,264.0377,11059.0
2021-02-26 14:20:00,274.29,275.15,274.28,274.75,7370.0,263.9895,264.8172,263.9799,264.4323,7370.0
2021-02-26 14:30:00,274.77,275.66,274.77,275.49,5776.0,264.4515,265.3081,264.4515,265.1445,5776.0
2021-02-26 14:40:00,275.46,275.86,275.08,275.8,8657.0,265.1156,265.5006,264.7499,265.4428,8657.0
2021-02-26 14:50:00,275.81,276.22,275.64,276.0,8477.0,265.4525,265.8471,265.2888,265.6353,8477.0
2021-02-26 15:00:00,276.03,277.11,275.97,276.98,8668.0,265.6642,266.7036,265.6065,266.5785,8668.0
2021-02-26 15:10:00,276.87,277.01,276.56,276.73,10048.0,266.4727,266.6074,266.1743,266.3379,10048.0
2021-02-26 15:20:00,276.67,276.86,275.54,275.54,7890.0,266.2802,266.463,265.1926,265.1926,7890.0
2021-02-26 15:30:00,275.46,275.81,275.04,275.45,14195.0,265.1156,265.4525,264.7114,265.106,14195.0
2021-02-26 15:40:00,275.37,277.03,275.26,277.03,25887.0,265.029,266.6266,264.9231,266.6266,25887.0
2021-02-26 15:50:00,276.67,277.04,274.84,274.85,106980.0,266.2802,266.6363,264.5189,264.5285,106980.0
2021-03-01 09:30:00,277.33,279.89,277.06,279.24,33288.0,266.9154,269.3792,266.6555,268.7537,33288.0
2021-03-01 09:40:00,279.02,280.27,278.98,279.89,10771.0,268.5419,269.745,268.5034,269.3792,10771.0
2021-03-01 09:50:00,279.97,280.25,278.72,279.63,10142.0,269.4562,269.7257,268.2532,269.129,10142.0
2021-03-01 10:00:00,279.24,279.61,278.12,278.34,7187.0,268.7537,269.1098,267.6757,267.8875,7187.0
2021-03-01 10:10:00,278.28,279.31,278.16,278.44,10556.0,267.8297,268.821,267.7142,267.9837,10556.0
2021-03-01 10:20:00,278.5,279.1,278.02,278.56,11538.0,268.0414,268.6189,267.5795,268.0992,11538.0
2021-03-01 10:30:00,278.66,280.05,278.61,280.05,5230.0,268.1954,269.5332,268.1473,269.5332,5230.0
2021-03-01 10:40:00,280.22,280.79,280.09,280.69,7291.0,269.6969,270.2454,269.5717,270.1492,7291.0
2021-03-01 10:50:00,280.66,280.88,280.24,280.67,6429.0,270.1203,270.3321,269.7161,270.13,6429.0
2021-03-01 11:00:00,280.69,281.05,280.3,281.05,8699.0,270.1492,270.4957,269.7739,270.4957,8699.0
2021-03-01 11:10:00,281.04,281.13,280.53,280.96,4979.0,270.4861,270.5727,269.9952,270.4091,4979.0
2021-03-01 11:20:00,280.86,281.18,280.56,280.86,5157.0,270.3128,270.6208,270.0241,270.3128,5157.0
2021-03-01 11:30:00,280.88,281.0,280.45,280.62,6831.0,270.3321,270.4476,269.9182,270.0818,6831.0
2021-03-01 11:40:00,280.71,281.11,280.69,281.11,5324.0,270.1685,270.5534,270.1492,270.5534,5324.0
2021-03-01 11:50:00,280.96,282.0,280.94,281.73,6720.0,270.4091,271.41,270.3898,271.1501,6720.0
2021-03-01 12:00:00,281.58,282.39,281.4,282.35,4900.0,271.0058,271.7854,270.8325,271.7469,4900.0
2021-03-01 12:10:00,282.28,282.58,281.94,282.26,4538.0,271.6795,271.9682,271.3523,271.6602,4538.0
2021-03-01 12:20:00,282.4,282.45,282.03,282.12,4466.0,271.795,271.8431,271.4389,271.5255,4466.0
2021-03-01 12:30:00,282.09,282.68,282.09,282.68,4774.0,271.4966,272.0645,271.4966,272.0645,4774.0
2021-03-01 12:40:00,282.68,282.92,282.45,282.59,3614.0,272.0645,272.2955,271.8431,271.9779,3614.0
2021-03-01 12:50:00,282.59,282.7,281.52,282.17,6938.0,271.9779,272.0837,270.948,271.5736,6938.0
2021-03-01 13:00:00,282.3,282.66,282.2,282.51,8412.0,271.6987,272.0452,271.6025,271.9009,8412.0
2021-03-01 13:10:00,282.32,282.32,281.21,281.62,8655.0,271.718,271.718,270.6497,271.0443,8655.0
2021-03-01 13:20:00,281.54,282.22,281.48,281.95,6871.0,270.9673,271.6217,270.9095,271.3619,6871.0
2021-03-01 13:30:00,282.07,283.06,281.84,282.68,6708.0,271.4774,272.4302,271.256,272.0645,6708.0
2021-03-01 13:40:00,282.82,283.43,282.82,283.4,6871.0,272.1992,272.7863,272.1992,272.7574,6871.0
2021-03-01 13:50:00,283.44,283.81,283.31,283.67,6512.0,272.7959,273.152,272.6708,273.0173,6512.0
2021-03-01 14:00:00,283.63,284.03,282.97,283.19,16933.0,272.9788,273.3638,272.3436,272.5553,16933.0
2021-03-01 14:10:00,283.37,284.01,282.95,283.1,7347.0,272.7286,273.3445,272.3243,272.4687,7347.0
2021-03-01 14:20:00,283.11,283.61,283.01,283.61,6119.0,272.4783,272.9595,272.3821,272.9595,6119.0
2021-03-01 14:30:00,283.71,283.71,283.29,283.57,5783.0,273.0558,273.0558,272.6516,272.9211,5783.0
2021-03-01 14:40:00,283.9,284.13,283.84,284.07,4259.0,273.2387,273.46,273.1809,273.4023,4259.0
2021-03-01 14:50:00,284.1,284.2,283.43,283.49,5951.0,273.4311,273.5274,272.7863,272.8441,5951.0
2021-03-01 15:00:00,283.41,283.65,283.09,283.35,8285.0,272.7671,272.998,272.4591,272.7093,8285.0
2021-03-01 15:10:00,283.27,283.45,282.82,283.23,10225.0,272.6323,272.8056,272.1992,272.5938,10225.0
2021-03-01 15:20:00,283.3,283.98,283.24,283.83,8412.0,272.6612,273.3157,272.6034,273.1713,8412.0
2021-03-01 15:30:00,283.89,284.11,283.35,283.52,16232.0,273.229,273.4408,272.7093,272.8729,16232.0
2021-03-01 15:40:00,283.5,283.58,283.03,283.23,15390.0,272.8537,272.9307,272.4013,272.5938,15390.0
2021-03-01 15:50:00,282.97,283.01,282.28,282.47,51100.0,272.3436,272.3821,271.6795,271.8624,51100.0
2021-03-02 09:30:00,280.85,281.98,278.81,280.41,63406.0,270.3032,271.3908,268.3398,269.8797,63406.0
2021-03-02 09:40:00,280.1,280.34,279.16,279.55,13210.0,269.5814,269.8123,268.6767,269.052,13210.0
2021-03-02 09:50:00,279.55,280.77,279.36,280.42,23607.0,269.052,270.2262,268.8692,269.8893,23607.0
2021-03-02 10:00:00,280.69,281.14,280.45,280.79,4946.0,270.1492,270.5823,269.9182,270.2454,4946.0
2021-03-02 10:10:00,280.74,280.94,279.24,279.24,6985.0,270.1973,270.3898,268.7537,268.7537,6985.0
2021-03-02 10:20:00,279.25,279.94,278.81,279.16,9961.0,268.7633,269.4274,268.3398,268.6767,9961.0
2021-03-02 10:30:00,278.91,280.02,278.91,279.35,7227.0,268.436,269.5044,268.436,268.8595,7227.0
2021-03-02 10:40:00,279.08,279.88,278.93,279.6,5908.0,268.5997,269.3696,268.4553,269.1001,5908.0
2021-03-02 10:50:00,279.78,279.87,279.4,279.87,9358.0,269.2734,269.36,268.9076,269.36,9358.0
2021-03-02 11:00:00,279.85,280.15,279.46,280.15,9301.0,269.3407,269.6295,268.9654,269.6295,9301.0
2021-03-02 11:10:00,280.36,280.38,279.57,280.02,6178.0,269.8316,269.8508,269.0713,269.5044,6178.0
2021-03-02 11:20:00,280.16,280.31,279.82,280.18,3577.0,269.6391,269.7835,269.3119,269.6584,3577.0
2021-03-02 11:30:00,280.47,280.78,279.8,279.8,5015.0,269.9375,270.2358,269.2926,269.2926,5015.0
2021-03-02 11:40:00,279.94,280.51,279.75,280.32,5374.0,269.4274,269.976,269.2445,269.7931,5374.0
2021-03-02 11:50:00,280.25,280.86,280.23,280.67,3412.0,269.7257,270.3128,269.7065,270.13,3412.0
2021-03-02 12:00:00,280.6,281.01,280.53,280.71,6621.0,270.0626,270.4572,269.9952,270.1685,6621.0
2021-03-02 12:10:00,280.86,281.08,280.43,280.94,22783.0,270.3128,270.5246,269.899,270.3898,22783.0
2021-03-02 12:20:00,280.91,281.08,280.51,280.87,4401.0,270.3609,270.5246,269.976,270.3224,4401.0
2021-03-02 12:30:00,280.82,281.62,280.82,281.62,2874.0,270.2743,271.0443,270.2743,271.0443,2874.0
2021-03-02 12:40:00,281.6,281.72,281.43,281.7,5538.0,271.025,271.1405,270.8614,271.1213,5538.0
2021-03-02 12:50:00,281.67,282.0,281.67,281.89,3097.0,271.0924,271.41,271.0924,271.3041,3097.0
2021-03-02 13:00:00,281.97,282.26,281.94,282.1,4311.0,271.3811,271.6602,271.3523,271.5063,4311.0
2021-03-02 13:10:00,282.0,282.43,281.99,282.43,2579.0,271.41,271.8239,271.4004,271.8239,2579.0
2021-03-02 13:20:00,282.37,282.55,282.1,282.55,4556.0,271.7661,271.9394,271.5063,271.9394,4556.0
2021-03-02 13:30:00,282.62,282.62,282.3,282.58,3166.0,272.0067,272.0067,271.6987,271.9682,3166.0
2021-03-02 13:40:00,282.49,282.8,282.32,282.79,10693.0,271.8816,272.18,271.718,272.1703,10693.0
2021-03-02 13:50:00,282.76,282.95,282.66,282.9,6667.0,272.1415,272.3243,272.0452,272.2762,6667.0
2021-03-02 14:00:00,282.84,283.47,282.84,283.47,7564.0,272.2185,272.8248,272.2185,272.8248,7564.0
2021-03-02 14:10:00,283.29,283.33,282.79,282.8,5015.0,272.6516,272.6901,272.1703,272.18,5015.0
2021-03-02 14:20:00,282.85,283.24,282.84,283.24,3235.0,272.2281,272.6034,272.2185,272.6034,3235.0
2021-03-02 14:30:00,283.28,283.28,282.59,282.88,4948.0,272.6419,272.6419,271.9779,272.257,4948.0
2021-03-02 14:40:00,282.94,283.0,282.57,282.97,4925.0,272.3147,272.3725,271.9586,272.3436,4925.0
2021-03-02 14:50:00,282.97,283.23,282.65,282.66,5037.0,272.3436,272.5938,272.0356,272.0452,5037.0
2021-03-02 15:00:00,282.72,283.27,282.72,283.23,5534.0,272.103,272.6323,272.103,272.5938,5534.0
2021-03-02 15:10:00,283.19,283.19,282.5,282.65,8977.0,272.5553,272.5553,271.8912,272.0356,8977.0
2021-03-02 15:20:00,282.56,282.67,282.0,282.28,21396.0,271.949,272.0548,271.41,271.6795,21396.0
2021-03-02 15:30:00,282.12,282.35,281.97,282.07,8919.0,271.5255,271.7469,271.3811,271.4774,8919.0
2021-03-02 15:40:00,282.0,282.68,281.95,282.22,16568.0,271.41,272.0645,271.3619,271.6217,16568.0
2021-03-02 15:50:00,282.27,282.46,281.05,281.13,70090.0,271.6699,271.8527,270.4957,270.5727,70090.0
2021-03-03 09:30:00,280.62,281.8,279.41,280.0,32975.0,270.0818,271.2175,268.9173,269.4851,32975.0
2021-03-03 09:40:00,279.15,280.55,279.15,280.11,7271.0,268.667,270.0145,268.667,269.591,7271.0
2021-03-03 09:50:00,279.93,280.55,279.51,279.57,10325.0,269.4177,270.0145,269.0135,269.0713,10325.0
2021-03-03 10:00:00,279.68,280.0,279.3,279.93,8861.0,269.1771,269.4851,268.8114,269.4177,8861.0
2021-03-03 10:10:00,279.87,280.12,278.48,278.93,12499.0,269.36,269.6006,268.0222,268.4553,12499.0
2021-03-03 10:20:00,278.94,279.7,278.73,279.63,6723.0,268.4649,269.1964,268.2628,269.129,6723.0
2021-03-03 10:30:00,279.63,279.63,278.79,279.07,10055.0,269.129,269.129,268.3206,268.59,10055.0
2021-03-03 10:40:00,279.27,280.04,278.89,279.0,11394.0,268.7825,269.5236,268.4168,268.5227,11394.0
2021-03-03 10:50:00,279.11,279.78,279.0,279.39,7069.0,268.6285,269.2734,268.5227,268.898,7069.0
2021-03-03 11:00:00,279.37,279.62,279.16,279.45,8114.0,268.8788,269.1194,268.6767,268.9558,8114.0
2021-03-03 11:10:00,279.32,279.32,278.28,278.56,9766.0,268.8307,268.8307,267.8297,268.0992,9766.0
2021-03-03 11:20:00,278.5,278.98,278.41,278.9,8860.0,268.0414,268.5034,267.9548,268.4264,8860.0
2021-03-03 11:30:00,278.86,278.93,278.47,278.7,9385.0,268.3879,268.4553,268.0126,268.2339,9385.0
2021-03-03 11:40:00,278.8,278.84,278.25,278.48,19920.0,268.3302,268.3687,267.8008,268.0222,19920.0
2021-03-03 11:50:00,278.53,279.0,278.48,278.72,17718.0,268.0703,268.5227,268.0222,268.2532,17718.0
2021-03-03 12:00:00,278.73,278.82,277.87,278.46,15400.0,268.2628,268.3494,267.4351,268.0029,15400.0
2021-03-03 12:10:00,278.46,279.06,278.46,279.0,5154.0,268.0029,268.5804,268.0029,268.5227,5154.0
2021-03-03 12:20:00,278.87,279.15,278.72,279.05,61735.0,268.3976,268.667,268.2532,268.5708,61735.0
2021-03-03 12:30:00,279.13,279.54,278.81,279.33,24052.0,268.6478,269.0424,268.3398,268.8403,24052.0
2021-03-03 12:40:00,279.27,279.67,279.04,279.52,3608.0,268.7825,269.1675,268.5612,269.0231,3608.0
2021-03-03 12:50:00,279.55,279.56,279.17,279.17,2277.0,269.052,269.0616,268.6863,268.6863,2277.0
2021-03-03 13:00:00,279.13,279.13,278.78,278.93,3310.0,268.6478,268.6478,268.3109,268.4553,3310.0
2021-03-03 13:10:00,278.87,279.2,278.67,279.11,6900.0,268.3976,268.7152,268.2051,268.6285,6900.0
2021-03-03 13:20:00,279.26,279.33,279.03,279.03,3357.0,268.7729,268.8403,268.5515,268.5515,3357.0
2021-03-03 13:30:00,278.89,278.95,278.54,278.8,5071.0,268.4168,268.4745,268.0799,268.3302,5071.0
2021-03-03 13:40:00,278.76,278.94,278.37,278.61,8308.0,268.2917,268.4649,267.9163,268.1473,8308.0
2021-03-03 13:50:00,278.57,278.88,278.41,278.84,5965.0,268.1088,268.4072,267.9548,268.3687,5965.0
2021-03-03 14:00:00,278.95,279.33,278.88,279.12,5291.0,268.4745,268.8403,268.4072,268.6382,5291.0
2021-03-03 14:10:00,279.28,279.46,278.99,279.01,3442.0,268.7922,268.9654,268.513,268.5323,3442.0
2021-03-03 14:20:00,279.06,279.48,278.86,279.48,6283.0,268.5804,268.9846,268.3879,268.9846,6283.0
2021-03-03 14:30:00,279.43,279.43,278.52,278.87,8606.0,268.9365,268.9365,268.0607,268.3976,8606.0
2021-03-03 14:40:00,279.04,279.22,278.65,278.87,7171.0,268.5612,268.7344,268.1858,268.3976,7171.0
2021-03-03 14:50:00,278.84,279.3,278.83,279.04,7540.0,268.3687,268.8114,268.3591,268.5612,7540.0
2021-03-03 15:00:00,279.1,279.22,278.76,278.76,9424.0,268.6189,268.7344,268.2917,268.2917,9424.0
2021-03-03 15:10:00,278.79,279.13,278.46,278.5,14118.0,268.3206,268.6478,268.0029,268.0414,14118.0
2021-03-03 15:20:00,278.44,278.9,278.42,278.52,14094.0,267.9837,268.4264,267.9645,268.0607,14094.0
2021-03-03 15:30:00,278.61,278.81,278.3,278.6,25860.0,268.1473,268.3398,267.849,268.1377,25860.0
2021-03-03 15:40:00,278.65,279.07,278.49,278.7,16550.0,268.1858,268.59,268.0318,268.2339,16550.0
2021-03-03 15:50:00,278.69,278.78,278.18,278.25,91915.0,268.2243,268.3109,267.7335,267.8008,91915.0
2021-03-04 09:30:00,277.5,279.32,277.5,278.9,32671.0,267.079,268.8307,267.079,268.4264,32671.0
2021-03-04 09:40:00,278.94,280.04,278.25,278.94,10436.0,268.4649,269.5236,267.8008,268.4649,10436.0
2021-03-04 09:50:00,278.58,279.43,278.15,279.42,13400.0,268.1184,268.9365,267.7046,268.9269,13400.0
2021-03-04 10:00:00,279.43,280.11,279.1,279.78,12234.0,268.9365,269.591,268.6189,269.2734,12234.0
2021-03-04 10:10:00,279.78,280.02,278.98,279.1,11191.0,269.2734,269.5044,268.5034,268.6189,11191.0
2021-03-04 10:20:00,278.9,279.97,278.73,279.76,6675.0,268.4264,269.4562,268.2628,269.2541,6675.0
2021-03-04 10:30:00,279.68,281.17,279.58,281.03,9894.0,269.1771,270.6112,269.0809,270.4764,9894.0
2021-03-04 10:40:00,281.07,282.46,281.07,282.31,9084.0,270.5149,271.8527,270.5149,271.7084,9084.0
2021-03-04 10:50:00,282.15,282.34,281.37,282.15,9892.0,271.5544,271.7372,270.8037,271.5544,9892.0
2021-03-04 11:00:00,282.1,283.69,282.1,283.35,9469.0,271.5063,273.0365,271.5063,272.7093,9469.0
2021-03-04 11:10:00,283.33,284.35,283.22,284.05,14699.0,272.6901,273.6718,272.5842,273.383,14699.0
2021-03-04 11:20:00,284.31,284.61,284.04,284.19,4491.0,273.6333,273.922,273.3734,273.5178,4491.0
2021-03-04 11:30:00,284.21,284.38,283.56,283.59,8437.0,273.537,273.7006,272.9114,272.9403,8437.0
2021-03-04 11:40:00,283.66,284.6,283.66,284.6,7909.0,273.0077,273.9124,273.0077,273.9124,7909.0
2021-03-04 11:50:00,284.64,285.18,284.32,284.32,9022.0,273.9509,274.4706,273.6429,273.6429,9022.0
2021-03-04 12:00:00,284.6,284.82,283.96,284.21,6940.0,273.9124,274.1241,273.2964,273.537,6940.0
2021-03-04 12:10:00,284.06,284.28,283.31,283.72,6197.0,273.3927,273.6044,272.6708,273.0654,6197.0
2021-03-04 12:20:00,283.61,283.86,281.46,281.91,20059.0,272.9595,273.2002,270.8903,271.3234,20059.0
2021-03-04 12:30:00,281.91,282.01,280.63,281.26,15483.0,271.3234,271.4196,270.0915,270.6978,15483.0
2021-03-04 12:40:00,281.3,281.42,279.37,279.72,3003.0,270.7363,270.8518,268.8788,269.2156,3003.0
2021-03-04 12:50:00,278.86,279.36,278.86,279.05,10422.0,268.3879,268.8692,268.3879,268.5708,10422.0
2021-03-04 13:00:00,278.96,279.61,278.88,279.19,11441.0,268.4842,269.1098,268.4072,268.7055,11441.0
2021-03-04 13:10:00,279.11,279.33,278.37,279.11,21628.0,268.6285,268.8403,267.9163,268.6285,21628.0
2021-03-04 13:20:00,278.95,279.33,278.14,279.32,9412.0,268.4745,268.8403,267.695,268.8307,9412.0
2021-03-04 13:30:00,279.18,279.25,278.46,279.07,7433.0,268.6959,268.7633,268.0029,268.59,7433.0
2021-03-04 13:40:00,279.0,279.09,277.5,277.61,10855.0,268.5227,268.6093,267.079,267.1849,10855.0
2021-03-04 13:50:00,277.48,277.53,275.99,276.41,16471.0,267.0598,267.1079,265.6257,266.0299,16471.0
2021-03-04 14:00:00,276.44,277.98,276.44,277.98,13250.0,266.0588,267.541,266.0588,267.541,13250.0
2021-03-04 14:10:00,277.68,277.99,277.38,277.72,8344.0,267.2522,267.5506,266.9635,267.2907,8344.0
2021-03-04 14:20:00,278.0,279.58,278.0,279.57,9681.0,267.5602,269.0809,267.5602,269.0713,9681.0
2021-03-04 14:30:00,279.57,279.57,278.09,278.38,14093.0,269.0713,269.0713,267.6468,267.926,14093.0
2021-03-04 14:40:00,278.44,279.9,278.26,279.35,10998.0,267.9837,269.3889,267.8105,268.8595,10998.0
2021-03-04 14:50:00,279.2,279.47,278.55,279.1,5873.0,268.7152,268.975,268.0896,268.6189,5873.0
2021-03-04 15:00:00,279.37,279.41,278.65,278.67,13033.0,268.8788,268.9173,268.1858,268.2051,13033.0
2021-03-04 15:10:00,278.59,278.71,277.47,277.8,13524.0,268.1281,268.2436,267.0501,267.3677,13524.0
2021-03-04 15:20:00,277.77,279.2,277.36,278.86,28350.0,267.3389,268.7152,266.9443,268.3879,28350.0
2021-03-04 15:30:00,278.99,279.25,278.34,278.67,15212.0,268.513,268.7633,267.8875,268.2051,15212.0
2021-03-04 15:40:00,278.67,279.05,277.72,278.5,21950.0,268.2051,268.5708,267.2907,268.0414,21950.0
2021-03-04 15:50:00,278.56,278.71,277.64,278.01,95110.0,268.0992,268.2436,267.2137,267.5698,95110.0
2021-03-05 09:30:00,280.14,280.7,278.36,279.75,17308.0,269.6199,270.1588,267.9067,269.2445,17308.0
2021-03-05 09:40:00,279.37,279.56,278.06,278.23,7713.0,268.8788,269.0616,267.618,267.7816,7713.0
2021-03-05 09:50:00,278.26,279.77,278.25,279.28,8937.0,267.8105,269.2638,267.8008,268.7922,8937.0
2021-03-05 10:00:00,279.39,282.45,278.86,282.18,22558.0,268.898,271.8431,268.3879,271.5833,22558.0
2021-03-05 10:10:00,282.08,282.14,279.88,280.27,8957.0,271.487,271.5448,269.3696,269.745,8957.0
2021-03-05 10:20:00,280.03,281.18,279.64,280.2,7015.0,269.514,270.6208,269.1386,269.6776,7015.0
2021-03-05 10:30:00,279.71,280.99,279.5,280.23,10766.0,269.206,270.4379,269.0039,269.7065,10766.0
2021-03-05 10:40:00,280.12,280.19,278.84,279.19,5169.0,269.6006,269.668,268.3687,268.7055,5169.0
2021-03-05 10:50:00,278.96,279.82,278.96,279.27,8609.0,268.4842,269.3119,268.4842,268.7825,8609.0
2021-03-05 11:00:00,279.06,279.07,278.34,278.38,4302.0,268.5804,268.59,267.8875,267.926,4302.0
2021-03-05 11:10:00,278.61,284.65,278.58,281.0,32858.0,268.1473,273.9605,268.1184,270.4476,32858.0
2021-03-05 11:20:00,280.96,281.63,280.5,280.6,9913.0,270.4091,271.0539,269.9663,270.0626,9913.0
2021-03-05 11:30:00,280.84,281.89,280.84,281.56,11145.0,270.2936,271.3041,270.2936,270.9865,11145.0
2021-03-05 11:40:00,281.6,281.78,280.74,281.06,6926.0,271.025,271.1983,270.1973,270.5053,6926.0
2021-03-05 11:50:00,281.05,281.77,280.7,281.67,7291.0,270.4957,271.1886,270.1588,271.0924,7291.0
2021-03-05 12:00:00,281.72,282.62,281.57,282.37,8723.0,271.1405,272.0067,270.9962,271.7661,8723.0
2021-03-05 12:10:00,282.6,283.03,282.33,282.9,12171.0,271.9875,272.4013,271.7276,272.2762,12171.0
2021-03-05 12:20:00,282.87,284.09,282.86,283.78,8865.0,272.2473,273.4215,272.2377,273.1232,8865.0
2021-03-05 12:30:00,283.77,284.29,283.41,284.24,9809.0,273.1135,273.614,272.7671,273.5659,9809.0
2021-03-05 12:40:00,284.03,285.5,284.03,285.1,19495.0,273.3638,274.7786,273.3638,274.3936,19495.0
2021-03-05 12:50:00,285.0,285.08,284.13,284.29,10207.0,274.2974,274.3743,273.46,273.614,10207.0
2021-03-05 13:00:00,284.09,284.83,283.62,284.83,8832.0,273.4215,274.1337,272.9692,274.1337,8832.0
2021-03-05 13:10:00,284.87,284.9,284.23,284.74,6125.0,274.1722,274.2011,273.5563,274.0471,6125.0
2021-03-05 13:20:00,284.86,284.94,284.31,284.42,10184.0,274.1626,274.2396,273.6333,273.7391,10184.0
2021-03-05 13:30:00,284.68,285.38,284.68,285.29,5762.0,273.9894,274.6631,273.9894,274.5765,5762.0
2021-03-05 13:40:00,285.29,285.64,284.84,285.03,7975.0,274.5765,274.9133,274.1434,274.3262,7975.0
2021-03-05 13:50:00,285.22,285.54,284.79,285.06,7814.0,274.5091,274.8171,274.0952,274.3551,7814.0
2021-03-05 14:00:00,285.28,285.45,284.98,285.27,10597.0,274.5668,274.7305,274.2781,274.5572,10597.0
2021-03-05 14:10:00,285.3,285.3,284.61,284.76,11920.0,274.5861,274.5861,273.922,274.0664,11920.0
2021-03-05 14:20:00,284.93,285.89,284.7,285.74,7882.0,274.23,275.1539,274.0086,275.0096,7882.0
2021-03-05 14:30:00,285.92,286.61,285.92,286.54,12603.0,275.1828,275.8469,275.1828,275.7795,12603.0
2021-03-05 14:40:00,286.69,286.76,286.12,286.37,18356.0,275.9239,275.9913,275.3753,275.6159,18356.0
2021-03-05 14:50:00,286.31,286.96,286.05,286.71,12476.0,275.5582,276.1837,275.3079,275.9431,12476.0
2021-03-05 15:00:00,286.75,287.19,286.54,287.07,12861.0,275.9816,276.4051,275.7795,276.2896,12861.0
2021-03-05 15:10:00,287.07,287.62,286.79,287.1,14304.0,276.2896,276.819,276.0201,276.3185,14304.0
2021-03-05 15:20:00,287.12,287.45,286.91,287.31,12218.0,276.3377,276.6553,276.1356,276.5206,12218.0
2021-03-05 15:30:00,287.31,287.87,287.04,287.87,21140.0,276.5206,277.0596,276.2607,277.0596,21140.0
2021-03-05 15:40:00,287.9,288.14,287.6,287.99,44137.0,277.0884,277.3194,276.7997,277.1751,44137.0
2021-03-05 15:50:00,287.98,288.4,287.27,287.44,88890.0,277.1654,277.5697,276.4821,276.6457,88890.0
2021-03-08 09:30:00,288.01,289.4,287.29,289.4,22649.0,277.1943,278.5321,276.5014,278.5321,22649.0
2021-03-08 09:40:00,289.42,290.21,288.81,289.31,26819.0,278.5514,279.3117,277.9643,278.4455,26819.0
2021-03-08 09:50:00,289.24,290.09,288.03,288.6,8027.0,278.3781,279.1962,277.2136,277.7622,8027.0
2021-03-08 10:00:00,288.8,289.38,288.7,289.25,88628.0,277.9546,278.5129,277.8584,278.3878,88628.0
2021-03-08 10:10:00,289.26,290.19,289.03,290.14,18509.0,278.3974,279.2925,278.176,279.2443,18509.0
2021-03-08 10:20:00,290.2,291.67,290.19,291.04,12815.0,279.3021,280.7169,279.2925,280.1105,12815.0
2021-03-08 10:30:00,291.24,291.77,289.2,289.22,15220.0,280.303,280.8131,278.3396,278.3589,15220.0
2021-03-08 10:40:00,289.3,289.81,289.12,289.22,15690.0,278.4359,278.9267,278.2626,278.3589,15690.0
2021-03-08 10:50:00,289.31,289.79,289.01,289.35,14723.0,278.4455,278.9075,278.1568,278.484,14723.0
2021-03-08 11:00:00,289.64,289.89,289.28,289.66,15842.0,278.7631,279.0037,278.4166,278.7824,15842.0
2021-03-08 11:10:00,289.71,290.57,289.6,290.31,18173.0,278.8305,279.6582,278.7246,279.4079,18173.0
2021-03-08 11:20:00,290.25,290.42,289.83,290.38,14226.0,279.3502,279.5138,278.946,279.4753,14226.0
2021-03-08 11:30:00,290.5,290.52,289.77,290.47,13888.0,279.5908,279.6101,278.8882,279.5619,13888.0
2021-03-08 11:40:00,290.32,290.57,289.7,289.9,9537.0,279.4176,279.6582,278.8209,279.0133,9537.0
2021-03-08 11:50:00,289.91,290.51,289.53,289.53,7095.0,279.023,279.6004,278.6572,278.6572,7095.0
2021-03-08 12:00:00,289.69,290.57,289.52,290.57,12238.0,278.8112,279.6582,278.6476,279.6582,12238.0
2021-03-08 12:10:00,290.99,291.85,290.97,291.4,13925.0,280.0624,280.8901,280.0432,280.457,13925.0
2021-03-08 12:20:00,291.28,291.95,291.18,291.61,6095.0,280.3415,280.9864,280.2453,280.6591,6095.0
2021-03-08 12:30:00,291.72,292.25,291.6,291.92,36095.0,280.765,281.2751,280.6495,280.9575,36095.0
2021-03-08 12:40:00,292.08,292.21,291.8,291.92,12158.0,281.1115,281.2366,280.842,280.9575,12158.0
2021-03-08 12:50:00,291.95,292.24,291.81,292.0,9600.0,280.9864,281.2655,280.8516,281.0345,9600.0
2021-03-08 13:00:00,292.09,293.06,291.77,293.04,11150.0,281.1211,282.0547,280.8131,282.0354,11150.0
2021-03-08 13:10:00,293.05,293.11,292.32,292.32,11033.0,282.045,282.1028,281.3425,281.3425,11033.0
2021-03-08 13:20:00,292.31,292.83,292.11,292.66,14053.0,281.3328,281.8333,281.1403,281.6697,14053.0
2021-03-08 13:30:00,292.59,292.83,292.39,292.66,9748.0,281.6023,281.8333,281.4098,281.6697,9748.0
2021-03-08 13:40:00,292.62,292.67,291.82,291.87,12880.0,281.6312,281.6793,280.8612,280.9094,12880.0
2021-03-08 13:50:00,291.88,292.04,291.39,292.01,10909.0,280.919,281.073,280.4474,281.0441,10909.0
2021-03-08 14:00:00,291.91,292.11,291.56,291.92,8376.0,280.9479,281.1403,280.611,280.9575,8376.0
2021-03-08 14:10:00,291.79,292.86,291.64,292.09,10419.0,280.8324,281.8622,280.688,281.1211,10419.0
2021-03-08 14:20:00,292.05,292.25,291.6,292.15,10154.0,281.0826,281.2751,280.6495,281.1788,10154.0
2021-03-08 14:30:00,292.15,292.32,291.52,291.59,9344.0,281.1788,281.3425,280.5725,280.6399,9344.0
2021-03-08 14:40:00,291.54,291.7,290.81,290.94,12331.0,280.5918,280.7457,279.8892,280.0143,12331.0
2021-03-08 14:50:00,290.95,292.01,290.84,291.92,13815.0,280.0239,281.0441,279.918,280.9575,13815.0
2021-03-08 15:00:00,291.99,291.99,291.16,291.22,22897.0,281.0249,281.0249,280.226,280.2838,22897.0
2021-03-08 15:10:00,291.17,291.35,290.46,290.46,13984.0,280.2356,280.4089,279.5523,279.5523,13984.0
2021-03-08 15:20:00,290.44,291.09,290.31,290.36,27874.0,279.5331,280.1587,279.4079,279.4561,27874.0
2021-03-08 15:30:00,290.52,291.27,290.4,290.96,22389.0,279.6101,280.3319,279.4946,280.0335,22389.0
2021-03-08 15:40:00,290.95,291.34,290.55,291.12,44352.0,280.0239,280.3993,279.6389,280.1875,44352.0
2021-03-08 15:50:00,291.03,291.11,289.32,289.44,94600.0,280.1009,280.1779,278.4551,278.5706,94600.0
2021-03-09 09:30:00,292.17,294.0,289.91,291.92,50819.0,281.1981,282.9594,279.023,280.9575,50819.0
2021-03-09 09:40:00,292.01,292.43,290.91,291.38,62760.0,281.0441,281.4483,279.9854,280.4378,62760.0
2021-03-09 09:50:00,291.45,293.3,291.39,293.06,23156.0,280.5051,282.2857,280.4474,282.0547,23156.0
2021-03-09 10:00:00,293.13,293.83,292.97,293.23,11050.0,282.122,282.7958,281.9681,282.2183,11050.0
2021-03-09 10:10:00,293.21,293.33,292.63,293.01,17272.0,282.199,282.3145,281.6408,282.0066,17272.0
2021-03-09 10:20:00,293.04,293.05,292.24,292.27,4907.0,282.0354,282.045,281.2655,281.2943,4907.0
2021-03-09 10:30:00,292.19,293.12,291.39,293.01,38737.0,281.2173,282.1124,280.4474,282.0066,38737.0
2021-03-09 10:40:00,293.05,293.17,291.89,291.93,5742.0,282.045,282.1605,280.9286,280.9671,5742.0
2021-03-09 10:50:00,291.82,292.14,291.1,291.28,71970.0,280.8612,281.1692,280.1683,280.3415,71970.0
2021-03-09 11:00:00,291.1,291.37,290.1,290.5,5386.0,280.1683,280.4281,279.2058,279.5908,5386.0
2021-03-09 11:10:00,290.5,290.83,289.95,290.26,4627.0,279.5908,279.9084,279.0615,279.3598,4627.0
2021-03-09 11:20:00,290.34,291.37,290.26,290.69,4893.0,279.4368,280.4281,279.3598,279.7737,4893.0
2021-03-09 11:30:00,290.71,291.01,290.27,290.48,2887.0,279.7929,280.0817,279.3694,279.5716,2887.0
2021-03-09 11:40:00,290.32,290.42,289.96,290.42,4167.0,279.4176,279.5138,279.0711,279.5138,4167.0
2021-03-09 11:50:00,290.51,290.54,290.36,290.4,1300.0,279.6004,279.6293,279.4561,279.4946,1300.0
2021-03-09 12:00:00,290.48,290.57,289.87,290.15,9023.0,279.5716,279.6582,278.9845,279.254,9023.0
2021-03-09 12:10:00,290.16,291.25,290.16,291.25,5082.0,279.2636,280.3126,279.2636,280.3126,5082.0
2021-03-09 12:20:00,291.2,291.36,290.9,291.05,4676.0,280.2645,280.4185,279.9758,280.1202,4676.0
2021-03-09 12:30:00,291.04,291.27,290.96,291.03,4691.0,280.1105,280.3319,280.0335,280.1009,4691.0
2021-03-09 12:40:00,291.0,291.12,290.9,290.93,4188.0,280.072,280.1875,279.9758,280.0047,4188.0
2021-03-09 12:50:00,290.85,291.08,290.71,291.08,12231.0,279.9277,280.149,279.7929,280.149,12231.0
2021-03-09 13:00:00,291.15,291.56,291.11,291.5,7131.0,280.2164,280.611,280.1779,280.5533,7131.0
2021-03-09 13:10:00,291.5,291.51,290.85,291.02,15702.0,280.5533,280.5629,279.9277,280.0913,15702.0
2021-03-09 13:20:00,290.99,291.18,290.9,291.09,12655.0,280.0624,280.2453,279.9758,280.1587,12655.0
2021-03-09 13:30:00,291.18,291.73,291.17,291.68,5116.0,280.2453,280.7746,280.2356,280.7265,5116.0
2021-03-09 13:40:00,291.68,291.76,290.98,291.09,5131.0,280.7265,280.8035,280.0528,280.1587,5131.0
2021-03-09 13:50:00,290.96,291.65,290.93,291.44,5056.0,280.0335,280.6976,280.0047,280.4955,5056.0
2021-03-09 14:00:00,291.64,291.67,290.98,291.27,11136.0,280.688,280.7169,280.0528,280.3319,11136.0
2021-03-09 14:10:00,291.32,291.32,290.85,291.16,11122.0,280.38,280.38,279.9277,280.226,11122.0
2021-03-09 14:20:00,291.21,291.32,290.92,291.04,3896.0,280.2741,280.38,279.995,280.1105,3896.0
2021-03-09 14:30:00,291.09,291.33,291.02,291.19,6738.0,280.1587,280.3896,280.0913,280.2549,6738.0
2021-03-09 14:40:00,291.23,291.35,290.92,291.0,18216.0,280.2934,280.4089,279.995,280.072,18216.0
2021-03-09 14:50:00,291.03,291.18,290.62,291.0,79965.0,280.1009,280.2453,279.7063,280.072,79965.0
2021-03-09 15:00:00,291.0,291.45,290.77,290.98,105139.0,280.072,280.5051,279.8507,280.0528,105139.0
2021-03-09 15:10:00,290.99,291.2,290.01,290.55,76933.0,280.0624,280.2645,279.1192,279.6389,76933.0
2021-03-09 15:20:00,290.55,290.93,290.48,290.78,39099.0,279.6389,280.0047,279.5716,279.8603,39099.0
2021-03-09 15:30:00,290.74,290.87,290.25,290.73,50189.0,279.8218,279.9469,279.3502,279.8122,50189.0
2021-03-09 15:40:00,290.63,290.7,290.09,290.34,45748.0,279.7159,279.7833,279.1962,279.4368,45748.0
2021-03-09 15:50:00,290.18,290.84,289.73,289.73,100158.0,279.2828,279.918,278.8497,278.8497,100158.0
2021-03-10 09:30:00,291.5,292.86,290.13,291.77,18288.0,280.5533,281.8622,279.2347,280.8131,18288.0
2021-03-10 09:40:00,291.66,292.31,290.8,291.1,6566.0,280.7072,281.3328,279.8795,280.1683,6566.0
2021-03-10 09:50:00,291.31,292.17,290.92,292.1,36799.0,280.3704,281.1981,279.995,281.1307,36799.0
2021-03-10 10:00:00,292.25,292.93,291.96,292.25,4327.0,281.2751,281.9296,280.996,281.2751,4327.0
2021-03-10 10:10:00,292.25,292.51,290.82,290.82,6074.0,281.2751,281.5253,279.8988,279.8988,6074.0
2021-03-10 10:20:00,291.05,291.05,290.22,290.22,27618.0,280.1202,280.1202,279.3213,279.3213,27618.0
2021-03-10 10:30:00,290.28,291.16,290.11,291.14,17730.0,279.3791,280.226,279.2155,280.2068,17730.0
2021-03-10 10:40:00,291.33,292.21,291.33,292.13,3607.0,280.3896,281.2366,280.3896,281.1596,3607.0
2021-03-10 10:50:00,292.08,292.09,291.33,291.33,3364.0,281.1115,281.1211,280.3896,280.3896,3364.0
2021-03-10 11:00:00,291.1,291.48,290.93,290.93,15479.0,280.1683,280.534,280.0047,280.0047,15479.0
2021-03-10 11:10:00,290.55,291.39,290.55,290.98,7750.0,279.6389,280.4474,279.6389,280.0528,7750.0
2021-03-10 11:20:00,291.29,291.94,291.13,291.61,3714.0,280.3511,280.9767,280.1972,280.6591,3714.0
2021-03-10 11:30:00,291.43,292.0,291.43,291.6,2503.0,280.4859,281.0345,280.4859,280.6495,2503.0
2021-03-10 11:40:00,291.96,292.14,291.81,292.12,1845.0,280.996,281.1692,280.8516,281.15,1845.0
2021-03-10 11:50:00,292.12,293.01,292.12,292.98,2801.0,281.15,282.0066,281.15,281.9777,2801.0
2021-03-10 12:00:00,292.64,292.64,291.88,291.88,1500.0,281.6504,281.6504,280.919,280.919,1500.0
2021-03-10 12:10:00,292.07,292.28,292.05,292.11,2501.0,281.1019,281.304,281.0826,281.1403,2501.0
2021-03-10 12:20:00,291.92,292.16,291.8,291.91,3887.0,280.9575,281.1885,280.842,280.9479,3887.0
2021-03-10 12:30:00,291.92,292.09,291.71,291.92,4786.0,280.9575,281.1211,280.7554,280.9575,4786.0
2021-03-10 12:40:00,292.02,292.03,291.77,291.77,1500.0,281.0537,281.0634,280.8131,280.8131,1500.0
2021-03-10 12:50:00,291.95,292.12,291.3,291.63,5376.0,280.9864,281.15,280.3608,280.6784,5376.0
2021-03-10 13:00:00,291.75,291.89,291.27,291.88,4019.0,280.7939,280.9286,280.3319,280.919,4019.0
2021-03-10 13:10:00,292.18,292.18,291.48,291.48,2910.0,281.2077,281.2077,280.534,280.534,2910.0
2021-03-10 13:20:00,291.66,291.85,291.25,291.25,1406.0,280.7072,280.8901,280.3126,280.3126,1406.0
2021-03-10 13:30:00,291.35,291.63,291.08,291.16,2878.0,280.4089,280.6784,280.149,280.226,2878.0
2021-03-10 13:40:00,291.21,291.51,290.91,291.47,9655.0,280.2741,280.5629,279.9854,280.5244,9655.0
2021-03-10 13:50:00,291.51,291.7,291.21,291.4,2306.0,280.5629,280.7457,280.2741,280.457,2306.0
2021-03-10 14:00:00,291.18,291.22,290.93,290.94,6855.0,280.2453,280.2838,280.0047,280.0143,6855.0
2021-03-10 14:10:00,290.94,291.58,290.94,291.58,2343.0,280.0143,280.6303,280.0143,280.6303,2343.0
2021-03-10 14:20:00,291.65,291.89,291.16,291.8,6409.0,280.6976,280.9286,280.226,280.842,6409.0
2021-03-10 14:30:00,291.75,291.81,291.39,291.52,5389.0,280.7939,280.8516,280.4474,280.5725,5389.0
2021-03-10 14:40:00,291.75,291.89,291.21,291.48,7676.0,280.7939,280.9286,280.2741,280.534,7676.0
2021-03-10 14:50:00,291.52,291.52,291.07,291.07,5867.0,280.5725,280.5725,280.1394,280.1394,5867.0
2021-03-10 15:00:00,291.12,291.24,290.85,291.21,10280.0,280.1875,280.303,279.9277,280.2741,10280.0
2021-03-10 15:10:00,291.36,291.36,290.69,291.19,10461.0,280.4185,280.4185,279.7737,280.2549,10461.0
2021-03-10 15:20:00,291.24,291.38,290.93,291.08,10341.0,280.303,280.4378,280.0047,280.149,10341.0
2021-03-10 15:30:00,290.97,291.25,290.75,291.13,17563.0,280.0432,280.3126,279.8314,280.1972,17563.0
2021-03-10 15:40:00,291.08,291.46,290.97,291.46,15237.0,280.149,280.5148,280.0432,280.5148,15237.0
2021-03-10 15:50:00,291.38,291.43,290.85,291.14,66505.0,280.4378,280.4859,279.9277,280.2068,66505.0
2021-03-11 09:30:00,291.72,292.28,290.64,292.15,17343.0,280.765,281.304,279.7256,281.1788,17343.0
2021-03-11 09:40:00,291.61,292.27,290.83,291.46,6407.0,280.6591,281.2943,279.9084,280.5148,6407.0
2021-03-11 09:50:00,291.2,292.37,290.7,291.84,5669.0,280.2645,281.3906,279.7833,280.8805,5669.0
2021-03-11 10:00:00,291.84,292.11,291.18,291.44,6068.0,280.8805,281.1403,280.2453,280.4955,6068.0
2021-03-11 10:10:00,291.27,291.51,290.95,291.51,3694.0,280.3319,280.5629,280.0239,280.5629,3694.0
2021-03-11 10:20:00,291.6,292.16,291.58,292.08,4824.0,280.6495,281.1885,280.6303,281.1115,4824.0
2021-03-11 10:30:00,292.08,292.08,290.85,291.43,45852.0,281.1115,281.1115,279.9277,280.4859,45852.0
2021-03-11 10:40:00,291.48,291.71,291.18,291.55,15422.0,280.534,280.7554,280.2453,280.6014,15422.0
2021-03-11 10:50:00,291.44,291.6,291.21,291.22,4673.0,280.4955,280.6495,280.2741,280.2838,4673.0
2021-03-11 11:00:00,291.34,292.0,291.31,291.45,5339.0,280.3993,281.0345,280.3704,280.5051,5339.0
2021-03-11 11:10:00,291.45,292.36,291.45,292.36,2950.0,280.5051,281.381,280.5051,281.381,2950.0
2021-03-11 11:20:00,292.28,292.59,292.28,292.33,3414.0,281.304,281.6023,281.304,281.3521,3414.0
2021-03-11 11:30:00,292.12,292.25,291.82,292.02,4480.0,281.15,281.2751,280.8612,281.0537,4480.0
2021-03-11 11:40:00,291.86,292.18,291.59,291.6,3543.0,280.8997,281.2077,280.6399,280.6495,3543.0
2021-03-11 11:50:00,291.74,292.19,291.52,292.16,8497.0,280.7842,281.2173,280.5725,281.1885,8497.0
2021-03-11 12:00:00,292.17,292.71,291.98,292.71,5387.0,281.1981,281.7178,281.0152,281.7178,5387.0
2021-03-11 12:10:00,292.99,293.13,292.64,292.64,3326.0,281.9873,282.122,281.6504,281.6504,3326.0
2021-03-11 12:20:00,292.66,293.11,292.66,293.04,5586.0,281.6697,282.1028,281.6697,282.0354,5586.0
2021-03-11 12:30:00,293.11,293.17,292.85,292.91,4418.0,282.1028,282.1605,281.8526,281.9103,4418.0
2021-03-11 12:40:00,292.8,292.97,292.59,292.81,3202.0,281.8044,281.9681,281.6023,281.8141,3202.0
2021-03-11 12:50:00,292.85,293.08,292.58,293.03,5426.0,281.8526,282.0739,281.5927,282.0258,5426.0
2021-03-11 13:00:00,293.05,293.33,293.04,293.19,3702.0,282.045,282.3145,282.0354,282.1798,3702.0
2021-03-11 13:10:00,293.03,293.25,292.88,293.01,5383.0,282.0258,282.2375,281.8814,282.0066,5383.0
2021-03-11 13:20:00,293.08,293.08,292.62,292.62,2804.0,282.0739,282.0739,281.6312,281.6312,2804.0
2021-03-11 13:30:00,292.79,293.13,292.5,292.79,5615.0,281.7948,282.122,281.5157,281.7948,5615.0
2021-03-11 13:40:00,292.94,293.12,292.92,292.97,3405.0,281.9392,282.1124,281.9199,281.9681,3405.0
2021-03-11 13:50:00,293.0,293.0,292.7,292.78,2200.0,281.9969,281.9969,281.7082,281.7852,2200.0
2021-03-11 14:00:00,292.88,293.17,292.55,292.64,4785.0,281.8814,282.1605,281.5638,281.6504,4785.0
2021-03-11 14:10:00,292.55,292.75,292.0,292.24,4157.0,281.5638,281.7563,281.0345,281.2655,4157.0
2021-03-11 14:20:00,292.4,292.44,291.5,291.87,21460.0,281.4195,281.458,280.5533,280.9094,21460.0
2021-03-11 14:30:00,292.02,292.52,291.8,292.36,8132.0,281.0537,281.535,280.842,281.381,8132.0
2021-03-11 14:40:00,292.34,292.34,291.87,292.06,4335.0,281.3617,281.3617,280.9094,281.0922,4335.0
2021-03-11 14:50:00,291.91,292.47,291.91,291.99,8597.0,280.9479,281.4868,280.9479,281.0249,8597.0
2021-03-11 15:00:00,292.0,292.02,291.78,291.86,6250.0,281.0345,281.0537,280.8227,280.8997,6250.0
2021-03-11 15:10:00,292.01,292.01,291.63,291.73,5742.0,281.0441,281.0441,280.6784,280.7746,5742.0
2021-03-11 15:20:00,291.65,291.82,291.49,291.49,9073.0,280.6976,280.8612,280.5436,280.5436,9073.0
2021-03-11 15:30:00,291.53,292.01,291.44,291.95,14603.0,280.5821,281.0441,280.4955,280.9864,14603.0
2021-03-11 15:40:00,291.95,291.96,291.6,291.6,12971.0,280.9864,280.996,280.6495,280.6495,12971.0
2021-03-11 15:50:00,291.49,291.66,291.32,291.53,44269.0,280.5436,280.7072,280.38,280.5821,44269.0
2021-03-12 09:30:00,291.53,291.53,289.76,290.37,19663.0,280.5821,280.5821,278.8786,279.4657,19663.0
2021-03-12 09:40:00,290.18,291.33,290.13,291.3,11202.0,279.2828,280.3896,279.2347,280.3608,11202.0
2021-03-12 09:50:00,291.18,291.66,290.88,291.36,6400.0,280.2453,280.7072,279.9565,280.4185,6400.0
2021-03-12 10:00:00,291.12,291.2,290.37,290.38,8732.0,280.1875,280.2645,279.4657,279.4753,8732.0
2021-03-12 10:10:00,290.46,290.82,289.96,290.81,3918.0,279.5523,279.8988,279.0711,279.8892,3918.0
2021-03-12 10:20:00,290.6,290.7,290.01,290.01,5791.0,279.6871,279.7833,279.1192,279.1192,5791.0
2021-03-12 10:30:00,290.12,290.76,289.88,290.44,2550.0,279.2251,279.841,278.9941,279.5331,2550.0
2021-03-12 10:40:00,290.5,290.68,290.15,290.54,4178.0,279.5908,279.764,279.254,279.6293,4178.0
2021-03-12 10:50:00,290.55,290.78,289.7,290.29,11370.0,279.6389,279.8603,278.8209,279.3887,11370.0
2021-03-12 11:00:00,290.53,290.78,290.13,290.5,5475.0,279.6197,279.8603,279.2347,279.5908,5475.0
2021-03-12 11:10:00,290.7,291.0,289.75,289.75,8627.0,279.7833,280.072,278.869,278.869,8627.0
2021-03-12 11:20:00,289.84,290.63,289.67,290.51,4780.0,278.9556,279.7159,278.792,279.6004,4780.0
2021-03-12 11:30:00,290.57,290.78,290.36,290.59,2101.0,279.6582,279.8603,279.4561,279.6774,2101.0
2021-03-12 11:40:00,290.43,290.57,290.27,290.57,2800.0,279.5234,279.6582,279.3694,279.6582,2800.0
2021-03-12 11:50:00,290.5,291.14,290.49,291.08,1850.0,279.5908,280.2068,279.5812,280.149,1850.0
2021-03-12 12:00:00,291.03,291.05,290.39,290.89,6582.0,280.1009,280.1202,279.4849,279.9662,6582.0
2021-03-12 12:10:00,290.94,291.35,290.94,291.07,1004.0,280.0143,280.4089,280.0143,280.1394,1004.0
2021-03-12 12:20:00,291.29,291.44,291.08,291.34,3601.0,280.3511,280.4955,280.149,280.3993,3601.0
2021-03-12 12:30:00,291.31,291.52,290.73,290.91,9470.0,280.3704,280.5725,279.8122,279.9854,9470.0
2021-03-12 12:40:00,290.91,290.94,290.63,290.94,1530.0,279.9854,280.0143,279.7159,280.0143,1530.0
2021-03-12 12:50:00,290.8,290.96,290.53,290.81,2106.0,279.8795,280.0335,279.6197,279.8892,2106.0
2021-03-12 13:00:00,290.76,290.87,290.54,290.77,3192.0,279.841,279.9469,279.6293,279.8507,3192.0
2021-03-12 13:10:00,290.77,291.22,290.66,291.22,5037.0,279.8507,280.2838,279.7448,280.2838,5037.0
2021-03-12 13:20:00,291.07,291.42,291.04,291.42,954.0,280.1394,280.4763,280.1105,280.4763,954.0
2021-03-12 13:30:00,291.49,291.77,291.34,291.57,2901.0,280.5436,280.8131,280.3993,280.6206,2901.0
2021-03-12 13:40:00,291.71,292.08,291.63,292.08,9968.0,280.7554,281.1115,280.6784,281.1115,9968.0
2021-03-12 13:50:00,292.15,292.22,291.93,292.0,5069.0,281.1788,281.2462,280.9671,281.0345,5069.0
2021-03-12 14:00:00,292.17,292.17,291.51,291.86,2838.0,281.1981,281.1981,280.5629,280.8997,2838.0
2021-03-12 14:10:00,291.75,292.06,291.62,291.68,3509.0,280.7939,281.0922,280.6687,280.7265,3509.0
2021-03-12 14:20:00,291.65,292.01,291.53,291.62,5768.0,280.6976,281.0441,280.5821,280.6687,5768.0
2021-03-12 14:30:00,291.62,291.62,291.16,291.22,5032.0,280.6687,280.6687,280.226,280.2838,5032.0
2021-03-12 14:40:00,291.27,291.79,291.16,291.79,6860.0,280.3319,280.8324,280.226,280.8324,6860.0
2021-03-12 14:50:00,291.93,292.13,291.67,291.81,3032.0,280.9671,281.1596,280.7169,280.8516,3032.0
2021-03-12 15:00:00,291.75,292.0,291.63,291.72,3964.0,280.7939,281.0345,280.6784,280.765,3964.0
2021-03-12 15:10:00,291.47,291.61,291.3,291.54,7026.0,280.5244,280.6591,280.3608,280.5918,7026.0
2021-03-12 15:20:00,291.59,292.1,291.57,292.0,11930.0,280.6399,281.1307,280.6206,281.0345,11930.0
2021-03-12 15:30:00,292.0,292.15,291.76,291.83,7281.0,281.0345,281.1788,280.8035,280.8709,7281.0
2021-03-12 15:40:00,291.76,291.87,291.46,291.8,18110.0,280.8035,280.9094,280.5148,280.842,18110.0
2021-03-12 15:50:00,291.73,291.8,290.95,291.69,38285.0,280.7746,280.842,280.0239,280.7361,38285.0
2021-03-15 09:30:00,291.59,293.68,291.24,293.09,17497.0,280.6399,282.6514,280.303,282.0835,17497.0
2021-03-15 09:40:00,293.1,293.3,292.15,292.88,4630.0,282.0932,282.2857,281.1788,281.8814,4630.0
2021-03-15 09:50:00,292.65,292.83,292.11,292.16,4154.0,281.6601,281.8333,281.1403,281.1885,4154.0
2021-03-15 10:00:00,292.1,292.26,291.62,291.99,3292.0,281.1307,281.2847,280.6687,281.0249,3292.0
2021-03-15 10:10:00,292.06,292.1,291.28,291.28,2174.0,281.0922,281.1307,280.3415,280.3415,2174.0
2021-03-15 10:20:00,291.62,291.95,291.54,291.55,3915.0,280.6687,280.9864,280.5918,280.6014,3915.0
2021-03-15 10:30:00,291.58,291.85,290.96,291.0,4402.0,280.6303,280.8901,280.0335,280.072,4402.0
2021-03-15 10:40:00,291.12,292.25,291.12,292.16,2736.0,280.1875,281.2751,280.1875,281.1885,2736.0
2021-03-15 10:50:00,292.25,292.75,292.19,292.63,4738.0,281.2751,281.7563,281.2173,281.6408,4738.0
2021-03-15 11:00:00,292.63,293.0,292.49,292.92,4232.0,281.6408,281.9969,281.5061,281.9199,4232.0
2021-03-15 11:10:00,293.0,293.37,292.97,293.22,3620.0,281.9969,282.353,281.9681,282.2087,3620.0
2021-03-15 11:20:00,293.09,293.09,292.49,292.71,2286.0,282.0835,282.0835,281.5061,281.7178,2286.0
2021-03-15 11:30:00,292.72,292.72,292.38,292.51,2706.0,281.7274,281.7274,281.4002,281.5253,2706.0
2021-03-15 11:40:00,292.5,292.72,292.36,292.6,1967.0,281.5157,281.7274,281.381,281.6119,1967.0
2021-03-15 11:50:00,292.66,293.44,292.45,293.44,3084.0,281.6697,282.4204,281.4676,282.4204,3084.0
2021-03-15 12:00:00,293.5,294.33,293.36,294.18,4208.0,282.4781,283.277,282.3434,283.1326,4208.0
2021-03-15 12:10:00,294.22,294.7,294.05,294.26,3846.0,283.1711,283.6331,283.0075,283.2096,3846.0
2021-03-15 12:20:00,294.2,294.41,293.93,294.2,4228.0,283.1519,283.354,282.892,283.1519,4228.0
2021-03-15 12:30:00,294.11,294.41,294.05,294.41,4293.0,283.0652,283.354,283.0075,283.354,4293.0
2021-03-15 12:40:00,294.54,294.62,294.18,294.36,6797.0,283.4791,283.5561,283.1326,283.3059,6797.0
2021-03-15 12:50:00,294.36,294.6,294.18,294.49,4172.0,283.3059,283.5368,283.1326,283.431,4172.0
2021-03-15 13:00:00,294.49,294.88,294.49,294.7,4391.0,283.431,283.8063,283.431,283.6331,4391.0
2021-03-15 13:10:00,294.58,294.74,294.33,294.69,3001.0,283.5176,283.6716,283.277,283.6235,3001.0
2021-03-15 13:20:00,294.64,295.13,294.62,294.89,8759.0,283.5753,284.0469,283.5561,283.816,8759.0
2021-03-15 13:30:00,294.79,295.53,294.72,295.53,7843.0,283.7197,284.4319,283.6523,284.4319,7843.0
2021-03-15 13:40:00,295.64,295.75,295.29,295.49,3904.0,284.5378,284.6437,284.2009,284.3934,3904.0
2021-03-15 13:50:00,295.61,295.8,295.46,295.71,5072.0,284.5089,284.6918,284.3645,284.6052,5072.0
2021-03-15 14:00:00,295.76,296.05,295.7,295.88,6430.0,284.6533,284.9324,284.5955,284.7688,6430.0
2021-03-15 14:10:00,295.91,296.04,295.62,295.73,6032.0,284.7976,284.9228,284.5185,284.6244,6032.0
2021-03-15 14:20:00,295.72,295.88,295.32,295.42,5601.0,284.6148,284.7688,284.2298,284.326,5601.0
2021-03-15 14:30:00,295.36,295.95,295.36,295.94,4570.0,284.2683,284.8361,284.2683,284.8265,4570.0
2021-03-15 14:40:00,295.76,295.95,295.58,295.69,3526.0,284.6533,284.8361,284.48,284.5859,3526.0
2021-03-15 14:50:00,295.69,295.83,295.2,295.2,9239.0,284.5859,284.7207,284.1143,284.1143,9239.0
2021-03-15 15:00:00,295.27,295.49,295.11,295.22,7438.0,284.1817,284.3934,284.0277,284.1336,7438.0
2021-03-15 15:10:00,295.08,295.45,295.01,295.12,6340.0,283.9988,284.3549,283.9314,284.0373,6340.0
2021-03-15 15:20:00,295.09,295.41,295.05,295.38,6716.0,284.0084,284.3164,283.9699,284.2875,6716.0
2021-03-15 15:30:00,295.41,295.9,295.18,295.77,9891.0,284.3164,284.788,284.0951,284.6629,9891.0
2021-03-15 15:40:00,295.81,296.31,295.68,296.31,9935.0,284.7014,285.1826,284.5763,285.1826,9935.0
2021-03-15 15:50:00,296.32,297.8,296.21,297.22,54111.0,285.1922,286.6167,285.0864,286.0585,54111.0
2021-03-16 09:30:00,299.16,300.0,298.0,299.49,17426.0,287.9256,288.7341,286.8092,288.2432,17426.0
2021-03-16 09:40:00,298.71,300.27,298.69,300.14,7675.0,287.4925,288.9939,287.4732,288.8688,7675.0
2021-03-16 09:50:00,300.43,300.92,300.15,300.32,4400.0,289.1479,289.6195,288.8784,289.042,4400.0
2021-03-16 10:00:00,300.28,300.28,299.58,300.03,3882.0,289.0035,289.0035,288.3298,288.7629,3882.0
2021-03-16 10:10:00,299.95,300.6,299.81,300.33,6307.0,288.6859,289.3115,288.5512,289.0517,6307.0
2021-03-16 10:20:00,300.34,301.48,300.17,300.63,9165.0,289.0613,290.1585,288.8977,289.3404,9165.0
2021-03-16 10:30:00,300.26,300.72,300.09,300.32,9744.0,288.9843,289.427,288.8207,289.042,9744.0
2021-03-16 10:40:00,300.46,300.58,300.26,300.36,3759.0,289.1768,289.2923,288.9843,289.0805,3759.0
2021-03-16 10:50:00,300.51,300.72,299.84,299.89,6506.0,289.2249,289.427,288.5801,288.6282,6506.0
2021-03-16 11:00:00,299.83,299.92,298.93,299.11,13040.0,288.5704,288.6571,287.7042,287.8775,13040.0
2021-03-16 11:10:00,298.92,299.55,298.85,299.26,4267.0,287.6946,288.301,287.6272,288.0218,4267.0
2021-03-16 11:20:00,299.48,299.51,299.0,299.23,3043.0,288.2336,288.2625,287.7716,287.993,3043.0
2021-03-16 11:30:00,299.36,299.54,298.92,298.93,3309.0,288.1181,288.2913,287.6946,287.7042,3309.0
2021-03-16 11:40:00,298.91,298.94,298.13,298.14,7550.0,287.685,287.7139,286.9343,286.9439,7550.0
2021-03-16 11:50:00,298.12,298.6,297.93,298.33,7860.0,286.9247,287.3866,286.7418,287.1268,7860.0
2021-03-16 12:00:00,298.4,298.56,298.29,298.45,4551.0,287.1941,287.3481,287.0883,287.2423,4551.0
2021-03-16 12:10:00,298.4,298.48,297.97,298.15,4186.0,287.1941,287.2711,286.7803,286.9535,4186.0
2021-03-16 12:20:00,298.16,298.28,297.98,298.23,6529.0,286.9632,287.0786,286.7899,287.0305,6529.0
2021-03-16 12:30:00,298.4,298.44,297.91,298.11,4170.0,287.1941,287.2326,286.7225,286.915,4170.0
2021-03-16 12:40:00,298.08,298.08,297.72,297.73,2300.0,286.8862,286.8862,286.5397,286.5493,2300.0
2021-03-16 12:50:00,297.65,297.73,297.45,297.46,4438.0,286.4723,286.5493,286.2798,286.2894,4438.0
2021-03-16 13:00:00,297.49,298.19,297.49,298.0,7268.0,286.3183,286.992,286.3183,286.8092,7268.0
2021-03-16 13:10:00,297.98,298.14,297.38,297.56,4778.0,286.7899,286.9439,286.2124,286.3857,4778.0
2021-03-16 13:20:00,297.53,297.84,297.43,297.73,8403.0,286.3568,286.6552,286.2606,286.5493,8403.0
2021-03-16 13:30:00,297.64,297.73,296.89,297.0,7528.0,286.4627,286.5493,285.7408,285.8467,7528.0
2021-03-16 13:40:00,297.0,297.2,296.92,297.17,5253.0,285.8467,286.0392,285.7697,286.0103,5253.0
2021-03-16 13:50:00,297.11,297.11,296.64,296.94,7492.0,285.9526,285.9526,285.5002,285.789,7492.0
2021-03-16 14:00:00,296.9,297.02,296.63,296.85,6267.0,285.7505,285.866,285.4906,285.7023,6267.0
2021-03-16 14:10:00,296.75,296.95,296.52,296.78,4878.0,285.6061,285.7986,285.3847,285.635,4878.0
2021-03-16 14:20:00,296.75,296.95,296.58,296.58,7226.0,285.6061,285.7986,285.4425,285.4425,7226.0
2021-03-16 14:30:00,296.61,296.64,296.12,296.2,9141.0,285.4714,285.5002,284.9998,285.0768,9141.0
2021-03-16 14:40:00,296.23,296.24,295.77,295.94,12158.0,285.1056,285.1153,284.6629,284.8265,12158.0
2021-03-16 14:50:00,295.96,296.4,295.61,296.4,10684.0,284.8458,285.2692,284.5089,285.2692,10684.0
2021-03-16 15:00:00,296.28,296.4,295.44,295.81,13964.0,285.1538,285.2692,284.3453,284.7014,13964.0
2021-03-16 15:10:00,295.97,296.84,295.93,296.74,8822.0,284.8554,285.6927,284.8169,285.5965,8822.0
2021-03-16 15:20:00,296.79,296.8,296.27,296.42,7097.0,285.6446,285.6542,285.1441,285.2885,7097.0
2021-03-16 15:30:00,296.48,297.37,296.47,296.94,6229.0,285.3462,286.2028,285.3366,285.789,6229.0
2021-03-16 15:40:00,296.94,297.02,296.29,296.3,10113.0,285.789,285.866,285.1634,285.173,10113.0
2021-03-16 15:50:00,296.3,296.42,295.76,296.25,40423.0,285.173,285.2885,284.6533,285.1249,40423.0
2021-03-17 09:30:00,295.66,297.8,292.84,294.31,29988.0,284.557,286.6167,281.8429,283.2577,29988.0
2021-03-17 09:40:00,294.9,295.07,294.02,294.25,4323.0,283.8256,283.9892,282.9786,283.2,4323.0
2021-03-17 09:50:00,294.03,294.09,292.78,293.54,8120.0,282.9882,283.046,281.7852,282.5166,8120.0
2021-03-17 10:00:00,293.41,293.68,292.67,293.58,7209.0,282.3915,282.6514,281.6793,282.5551,7209.0
2021-03-17 10:10:00,293.96,293.96,293.44,293.78,3573.0,282.9209,282.9209,282.4204,282.7476,3573.0
2021-03-17 10:20:00,293.76,293.88,293.53,293.79,3280.0,282.7284,282.8439,282.507,282.7573,3280.0
2021-03-17 10:30:00,293.73,293.89,293.43,293.43,6415.0,282.6995,282.8535,282.4108,282.4108,6415.0
2021-03-17 10:40:00,293.62,293.62,293.09,293.45,9687.0,282.5936,282.5936,282.0835,282.43,9687.0
2021-03-17 10:50:00,293.56,293.65,293.1,293.31,12991.0,282.5359,282.6225,282.0932,282.2953,12991.0
2021-03-17 11:00:00,293.46,293.7,293.26,293.62,8552.0,282.4397,282.6706,282.2472,282.5936,8552.0
2021-03-17 11:10:00,293.41,294.04,293.29,294.0,5273.0,282.3915,282.9979,282.276,282.9594,5273.0
2021-03-17 11:20:00,293.87,294.2,293.77,293.94,10297.0,282.8343,283.1519,282.738,282.9016,10297.0
2021-03-17 11:30:00,293.89,293.99,293.52,293.91,6840.0,282.8535,282.9497,282.4974,282.8728,6840.0
2021-03-17 11:40:00,293.94,293.94,293.32,293.62,8491.0,282.9016,282.9016,282.3049,282.5936,8491.0
2021-03-17 11:50:00,293.67,294.92,293.67,294.7,5221.0,282.6418,283.8448,282.6418,283.6331,5221.0
2021-03-17 12:00:00,294.75,294.76,294.29,294.44,10223.0,283.6812,283.6908,283.2385,283.3828,10223.0
2021-03-17 12:10:00,294.5,294.66,294.32,294.63,5219.0,283.4406,283.5946,283.2674,283.5657,5219.0
2021-03-17 12:20:00,294.87,294.87,294.4,294.4,2701.0,283.7967,283.7967,283.3444,283.3444,2701.0
2021-03-17 12:30:00,294.21,294.26,293.8,293.96,5037.0,283.1615,283.2096,282.7669,282.9209,5037.0
2021-03-17 12:40:00,293.71,293.92,293.4,293.5,6468.0,282.6803,282.8824,282.3819,282.4781,6468.0
2021-03-17 12:50:00,293.62,293.87,293.47,293.57,7126.0,282.5936,282.8343,282.4493,282.5455,7126.0
2021-03-17 13:00:00,293.67,293.68,293.24,293.24,4423.0,282.6418,282.6514,282.2279,282.2279,4423.0
2021-03-17 13:10:00,293.19,293.19,292.47,292.63,4890.0,282.1798,282.1798,281.4868,281.6408,4890.0
2021-03-17 13:20:00,292.53,292.71,292.22,292.22,4675.0,281.5446,281.7178,281.2462,281.2462,4675.0
2021-03-17 13:30:00,292.29,292.65,292.21,292.46,4710.0,281.3136,281.6601,281.2366,281.4772,4710.0
2021-03-17 13:40:00,292.41,292.48,291.99,292.35,10182.0,281.4291,281.4965,281.0249,281.3713,10182.0
2021-03-17 13:50:00,292.32,292.32,291.62,292.04,4406.0,281.3425,281.3425,280.6687,281.073,4406.0
2021-03-17 14:00:00,292.21,293.89,292.21,293.23,10170.0,281.2366,282.8535,281.2366,282.2183,10170.0
2021-03-17 14:10:00,293.43,293.78,293.35,293.53,4621.0,282.4108,282.7476,282.3338,282.507,4621.0
2021-03-17 14:20:00,293.67,293.69,293.07,293.07,9477.0,282.6418,282.661,282.0643,282.0643,9477.0
2021-03-17 14:30:00,293.0,293.99,292.86,293.87,10274.0,281.9969,282.9497,281.8622,282.8343,10274.0
2021-03-17 14:40:00,293.94,293.94,293.09,293.31,27145.0,282.9016,282.9016,282.0835,282.2953,27145.0
2021-03-17 14:50:00,293.4,293.85,293.39,293.64,12513.0,282.3819,282.815,282.3723,282.6129,12513.0
2021-03-17 15:00:00,293.65,293.65,292.88,292.99,14099.0,282.6225,282.6225,281.8814,281.9873,14099.0
2021-03-17 15:10:00,292.99,293.12,292.27,292.56,14956.0,281.9873,282.1124,281.2943,281.5734,14956.0
2021-03-17 15:20:00,292.54,292.95,292.5,292.73,13538.0,281.5542,281.9488,281.5157,281.7371,13538.0
2021-03-17 15:30:00,292.66,293.37,292.65,293.16,13086.0,281.6697,282.353,281.6601,282.1509,13086.0
2021-03-17 15:40:00,293.12,293.23,292.43,292.84,21338.0,282.1124,282.2183,281.4483,281.8429,21338.0
2021-03-17 15:50:00,292.73,293.14,292.18,293.11,51355.0,281.7371,282.1317,281.2077,282.1028,51355.0
2021-03-18 09:30:00,291.92,292.65,290.17,290.38,24152.0,280.9575,281.6601,279.2732,279.4753,24152.0
2021-03-18 09:40:00,290.13,290.75,289.75,290.28,9783.0,279.2347,279.8314,278.869,279.3791,9783.0
2021-03-18 09:50:00,290.53,291.2,290.49,290.62,4881.0,279.6197,280.2645,279.5812,279.7063,4881.0
2021-03-18 10:00:00,290.45,290.79,289.94,289.99,10598.0,279.5427,279.8699,279.0518,279.1,10598.0
2021-03-18 10:10:00,290.1,290.15,288.14,288.15,11396.0,279.2058,279.254,277.3194,277.3291,11396.0
2021-03-18 10:20:00,288.08,288.37,287.03,287.05,8648.0,277.2617,277.5408,276.2511,276.2704,8648.0
2021-03-18 10:30:00,287.0,287.53,286.12,287.53,14661.0,276.2222,276.7323,275.3753,276.7323,14661.0
2021-03-18 10:40:00,287.54,288.5,286.89,287.2,10777.0,276.742,277.6659,276.1164,276.4147,10777.0
2021-03-18 10:50:00,287.21,287.42,286.67,286.85,10072.0,276.4244,276.6265,275.9046,276.0779,10072.0
2021-03-18 11:00:00,286.82,287.99,286.66,287.59,12650.0,276.049,277.1751,275.895,276.7901,12650.0
2021-03-18 11:10:00,287.62,289.07,287.62,288.71,5499.0,276.819,278.2145,276.819,277.868,5499.0
2021-03-18 11:20:00,288.81,289.82,288.81,289.68,3693.0,277.9643,278.9363,277.9643,278.8016,3693.0
2021-03-18 11:30:00,289.68,289.74,288.88,289.74,8587.0,278.8016,278.8593,278.0316,278.8593,8587.0
2021-03-18 11:40:00,289.74,289.74,289.36,289.41,3502.0,278.8593,278.8593,278.4936,278.5417,3502.0
2021-03-18 11:50:00,289.59,289.7,289.08,289.54,10605.0,278.715,278.8209,278.2241,278.6669,10605.0
2021-03-18 12:00:00,289.61,289.65,289.07,289.54,9887.0,278.7342,278.7727,278.2145,278.6669,9887.0
2021-03-18 12:10:00,289.52,289.66,289.07,289.55,7178.0,278.6476,278.7824,278.2145,278.6765,7178.0
2021-03-18 12:20:00,289.49,290.14,289.32,290.02,4600.0,278.6187,279.2443,278.4551,279.1288,4600.0
2021-03-18 12:30:00,290.01,290.08,289.76,289.85,6984.0,279.1192,279.1866,278.8786,278.9652,6984.0
2021-03-18 12:40:00,289.89,290.31,289.63,290.27,7081.0,279.0037,279.4079,278.7535,279.3694,7081.0
2021-03-18 12:50:00,290.37,290.74,290.21,290.27,7472.0,279.4657,279.8218,279.3117,279.3694,7472.0
2021-03-18 13:00:00,290.54,290.54,289.7,289.7,7169.0,279.6293,279.6293,278.8209,278.8209,7169.0
2021-03-18 13:10:00,289.69,289.99,289.51,289.88,8898.0,278.8112,279.1,278.638,278.9941,8898.0
2021-03-18 13:20:00,290.01,290.25,289.82,290.02,6622.0,279.1192,279.3502,278.9363,279.1288,6622.0
2021-03-18 13:30:00,290.13,290.35,289.95,290.35,4471.0,279.2347,279.4464,279.0615,279.4464,4471.0
2021-03-18 13:40:00,290.33,290.64,290.29,290.64,6975.0,279.4272,279.7256,279.3887,279.7256,6975.0
2021-03-18 13:50:00,290.73,291.02,290.59,290.92,4982.0,279.8122,280.0913,279.6774,279.995,4982.0
2021-03-18 14:00:00,290.91,290.91,290.42,290.6,4811.0,279.9854,279.9854,279.5138,279.6871,4811.0
2021-03-18 14:10:00,290.46,290.6,290.03,290.03,5523.0,279.5523,279.6871,279.1385,279.1385,5523.0
2021-03-18 14:20:00,290.0,290.1,289.61,289.67,8263.0,279.1096,279.2058,278.7342,278.792,8263.0
2021-03-18 14:30:00,289.59,289.73,288.66,288.77,10270.0,278.715,278.8497,277.8199,277.9258,10270.0
2021-03-18 14:40:00,288.77,289.08,288.05,288.94,15795.0,277.9258,278.2241,277.2328,278.0894,15795.0
2021-03-18 14:50:00,289.07,289.31,288.73,289.12,10373.0,278.2145,278.4455,277.8873,278.2626,10373.0
2021-03-18 15:00:00,289.04,289.31,288.29,288.9,10057.0,278.1856,278.4455,277.4638,278.0509,10057.0
2021-03-18 15:10:00,288.98,289.52,288.98,289.31,12683.0,278.1279,278.6476,278.1279,278.4455,12683.0
2021-03-18 15:20:00,289.34,289.57,289.25,289.37,11518.0,278.4744,278.6957,278.3878,278.5032,11518.0
2021-03-18 15:30:00,289.28,289.5,288.44,288.83,21237.0,278.4166,278.6284,277.6082,277.9835,21237.0
2021-03-18 15:40:00,288.84,288.84,287.3,287.47,18787.0,277.9931,277.9931,276.511,276.6746,18787.0
2021-03-18 15:50:00,287.45,288.37,287.21,287.62,74249.0,276.6553,277.5408,276.4244,276.819,74249.0
2021-03-19 09:30:00,289.44,290.27,288.94,289.53,144219.0,278.5706,279.3694,278.0894,278.6572,144219.0
2021-03-19 09:40:00,289.76,290.51,289.51,289.81,50027.0,278.8786,279.6004,278.638,278.9267,50027.0
2021-03-19 09:50:00,289.98,290.0,287.8,288.12,30275.0,279.0903,279.1096,276.9922,277.3002,30275.0
2021-03-19 10:00:00,288.07,288.81,287.88,288.32,7571.0,277.2521,277.9643,277.0692,277.4927,7571.0
2021-03-19 10:10:00,288.31,288.35,287.66,288.3,8518.0,277.4831,277.5215,276.8575,277.4734,8518.0
2021-03-19 10:20:00,288.25,288.7,287.94,288.0,6079.0,277.4253,277.8584,277.1269,277.1847,6079.0
2021-03-19 10:30:00,288.06,288.49,287.74,287.86,16400.0,277.2424,277.6563,276.9345,277.0499,16400.0
2021-03-19 10:40:00,288.04,288.64,287.99,288.05,7123.0,277.2232,277.8007,277.1751,277.2328,7123.0
2021-03-19 10:50:00,288.26,289.0,288.26,288.87,6308.0,277.4349,278.1471,277.4349,278.022,6308.0
2021-03-19 11:00:00,288.98,289.07,288.33,288.33,10495.0,278.1279,278.2145,277.5023,277.5023,10495.0
2021-03-19 11:10:00,288.29,288.52,288.18,288.36,7161.0,277.4638,277.6852,277.3579,277.5312,7161.0
2021-03-19 11:20:00,288.05,288.07,287.27,287.67,14084.0,277.2328,277.2521,276.4821,276.8671,14084.0
2021-03-19 11:30:00,287.61,288.0,287.56,287.84,3162.0,276.8093,277.1847,276.7612,277.0307,3162.0
2021-03-19 11:40:00,287.92,288.31,287.92,288.31,3703.0,277.1077,277.4831,277.1077,277.4831,3703.0
2021-03-19 11:50:00,288.21,288.49,287.82,287.91,4551.0,277.3868,277.6563,277.0115,277.0981,4551.0
2021-03-19 12:00:00,288.03,288.21,287.65,287.92,5575.0,277.2136,277.3868,276.8478,277.1077,5575.0
2021-03-19 12:10:00,288.05,288.54,287.88,288.37,4327.0,277.2328,277.7044,277.0692,277.5408,4327.0
2021-03-19 12:20:00,288.46,288.56,287.9,287.9,3709.0,277.6274,277.7237,277.0884,277.0884,3709.0
2021-03-19 12:30:00,287.96,288.19,287.83,287.83,4693.0,277.1462,277.3676,277.0211,277.0211,4693.0
2021-03-19 12:40:00,287.82,288.84,287.81,288.57,4404.0,277.0115,277.9931,277.0018,277.7333,4404.0
2021-03-19 12:50:00,288.67,289.07,288.63,288.97,6508.0,277.8295,278.2145,277.791,278.1183,6508.0
2021-03-19 13:00:00,288.87,288.89,288.15,288.44,3411.0,278.022,278.0413,277.3291,277.6082,3411.0
2021-03-19 13:10:00,288.47,288.73,288.42,288.42,2981.0,277.637,277.8873,277.5889,277.5889,2981.0
2021-03-19 13:20:00,288.49,288.95,288.36,288.74,5371.0,277.6563,278.099,277.5312,277.8969,5371.0
2021-03-19 13:30:00,288.82,289.51,288.54,289.31,10737.0,277.9739,278.638,277.7044,278.4455,10737.0
2021-03-19 13:40:00,289.28,289.62,289.13,289.62,6936.0,278.4166,278.7439,278.2723,278.7439,6936.0
2021-03-19 13:50:00,289.58,289.85,289.31,289.58,8628.0,278.7054,278.9652,278.4455,278.7054,8628.0
2021-03-19 14:00:00,289.62,289.69,289.0,289.09,10659.0,278.7439,278.8112,278.1471,278.2338,10659.0
2021-03-19 14:10:00,288.85,289.36,288.51,289.25,9350.0,278.0028,278.4936,277.6755,278.3878,9350.0
2021-03-19 14:20:00,289.19,289.91,289.18,289.71,7134.0,278.33,279.023,278.3204,278.8305,7134.0
2021-03-19 14:30:00,289.74,290.37,289.68,290.28,6000.0,278.8593,279.4657,278.8016,279.3791,6000.0
2021-03-19 14:40:00,290.32,290.58,290.25,290.44,14563.0,279.4176,279.6678,279.3502,279.5331,14563.0
2021-03-19 14:50:00,290.5,290.6,290.01,290.29,40312.0,279.5908,279.6871,279.1192,279.3887,40312.0
2021-03-19 15:00:00,290.24,290.24,289.92,290.02,4373.0,279.3406,279.3406,279.0326,279.1288,4373.0
2021-03-19 15:10:00,289.89,290.14,289.55,289.61,14496.0,279.0037,279.2443,278.6765,278.7342,14496.0
2021-03-19 15:20:00,289.61,290.18,289.29,290.18,17127.0,278.7342,279.2828,278.4262,279.2828,17127.0
2021-03-19 15:30:00,290.13,290.37,289.1,290.22,35618.0,279.2347,279.4657,278.2434,279.3213,35618.0
2021-03-19 15:40:00,290.26,290.69,288.86,288.94,33662.0,279.3598,279.7737,278.0124,278.0894,33662.0
2021-03-19 15:50:00,288.75,289.06,287.44,287.8,113394.0,277.9065,278.2049,276.6457,276.9922,113394.0
2021-03-22 09:30:00,287.79,288.4,286.14,288.27,32584.0,276.9826,277.5697,275.3945,277.4446,32584.0
2021-03-22 09:40:00,288.63,289.1,288.45,289.04,4910.0,277.791,278.2434,277.6178,278.1856,4910.0
2021-03-22 09:50:00,288.61,290.09,287.99,289.71,8890.0,277.7718,279.1962,277.1751,278.8305,8890.0
2021-03-22 10:00:00,289.69,290.65,289.01,290.12,9245.0,278.8112,279.7352,278.1568,279.2251,9245.0
2021-03-22 10:10:00,289.97,291.08,289.63,290.75,8976.0,279.0807,280.149,278.7535,279.8314,8976.0
2021-03-22 10:20:00,290.8,291.53,290.67,291.14,6628.0,279.8795,280.5821,279.7544,280.2068,6628.0
2021-03-22 10:30:00,291.34,291.68,291.0,291.64,6210.0,280.3993,280.7265,280.072,280.688,6210.0
2021-03-22 10:40:00,291.65,291.65,290.53,290.95,4207.0,280.6976,280.6976,279.6197,280.0239,4207.0
2021-03-22 10:50:00,291.11,292.07,291.11,291.9,3386.0,280.1779,281.1019,280.1779,280.9382,3386.0
2021-03-22 11:00:00,291.74,291.94,290.58,290.88,5550.0,280.7842,280.9767,279.6678,279.9565,5550.0
2021-03-22 11:10:00,290.83,290.83,290.03,290.77,12233.0,279.9084,279.9084,279.1385,279.8507,12233.0
2021-03-22 11:20:00,290.87,291.88,290.77,291.22,4650.0,279.9469,280.919,279.8507,280.2838,4650.0
2021-03-22 11:30:00,291.09,291.42,290.59,290.6,3571.0,280.1587,280.4763,279.6774,279.6871,3571.0
2021-03-22 11:40:00,290.82,290.91,290.01,290.2,6458.0,279.8988,279.9854,279.1192,279.3021,6458.0
2021-03-22 11:50:00,290.21,290.98,290.09,290.37,5601.0,279.3117,280.0528,279.1962,279.4657,5601.0
2021-03-22 12:00:00,290.43,291.03,290.15,290.6,12005.0,279.5234,280.1009,279.254,279.6871,12005.0
2021-03-22 12:10:00,290.67,290.67,289.72,289.94,13018.0,279.7544,279.7544,278.8401,279.0518,13018.0
2021-03-22 12:20:00,290.03,290.86,290.03,290.85,8875.0,279.1385,279.9373,279.1385,279.9277,8875.0
2021-03-22 12:30:00,290.9,290.9,289.95,290.12,6404.0,279.9758,279.9758,279.0615,279.2251,6404.0
2021-03-22 12:40:00,290.11,290.33,289.75,289.85,4715.0,279.2155,279.4272,278.869,278.9652,4715.0
2021-03-22 12:50:00,289.74,290.01,289.59,290.01,3285.0,278.8593,279.1192,278.715,279.1192,3285.0
2021-03-22 13:00:00,289.96,289.96,289.37,289.56,4642.0,279.0711,279.0711,278.5032,278.6861,4642.0
2021-03-22 13:10:00,289.46,289.46,288.8,288.8,4223.0,278.5899,278.5899,277.9546,277.9546,4223.0
2021-03-22 13:20:00,288.87,289.49,288.87,289.22,4234.0,278.022,278.6187,278.022,278.3589,4234.0
2021-03-22 13:30:00,289.28,289.35,289.06,289.14,4346.0,278.4166,278.484,278.2049,278.2819,4346.0
2021-03-22 13:40:00,289.19,289.39,288.96,288.96,3299.0,278.33,278.5225,278.1086,278.1086,3299.0
2021-03-22 13:50:00,288.98,289.6,288.77,289.18,5607.0,278.1279,278.7246,277.9258,278.3204,5607.0
2021-03-22 14:00:00,289.16,289.75,289.16,289.63,4864.0,278.3011,278.869,278.3011,278.7535,4864.0
2021-03-22 14:10:00,289.67,290.07,289.61,290.07,7736.0,278.792,279.177,278.7342,279.177,7736.0
2021-03-22 14:20:00,290.03,290.03,289.26,289.46,13659.0,279.1385,279.1385,278.3974,278.5899,13659.0
2021-03-22 14:30:00,289.75,290.13,289.65,290.05,4194.0,278.869,279.2347,278.7727,279.1577,4194.0
2021-03-22 14:40:00,289.98,290.34,289.7,289.72,8525.0,279.0903,279.4368,278.8209,278.8401,8525.0
2021-03-22 14:50:00,289.57,289.71,289.48,289.5,9235.0,278.6957,278.8305,278.6091,278.6284,9235.0
2021-03-22 15:00:00,289.48,290.17,289.48,290.13,11870.0,278.6091,279.2732,278.6091,279.2347,11870.0
2021-03-22 15:10:00,290.15,290.2,289.52,289.55,11217.0,279.254,279.3021,278.6476,278.6765,11217.0
2021-03-22 15:20:00,289.55,289.69,289.32,289.38,11108.0,278.6765,278.8112,278.4551,278.5129,11108.0
2021-03-22 15:30:00,289.37,289.49,288.68,289.33,18569.0,278.5032,278.6187,277.8392,278.4647,18569.0
2021-03-22 15:40:00,289.3,290.54,289.3,290.49,13653.0,278.4359,279.6293,278.4359,279.5812,13653.0
2021-03-22 15:50:00,290.56,290.58,290.12,290.43,60960.0,279.6486,279.6678,279.2251,279.5234,60960.0
2021-03-23 09:30:00,291.1,291.1,289.25,289.47,13752.0,280.1683,280.1683,278.3878,278.5995,13752.0
2021-03-23 09:40:00,289.49,289.86,288.5,289.67,7637.0,278.6187,278.9748,277.6659,278.792,7637.0
2021-03-23 09:50:00,289.95,290.21,289.39,289.76,7185.0,279.0615,279.3117,278.5225,278.8786,7185.0
2021-03-23 10:00:00,289.69,290.02,289.56,289.64,3903.0,278.8112,279.1288,278.6861,278.7631,3903.0
2021-03-23 10:10:00,289.62,290.5,289.61,290.25,5947.0,278.7439,279.5908,278.7342,279.3502,5947.0
2021-03-23 10:20:00,290.1,291.37,290.1,291.25,5358.0,279.2058,280.4281,279.2058,280.3126,5358.0
2021-03-23 10:30:00,291.33,291.55,290.24,290.24,5433.0,280.3896,280.6014,279.3406,279.3406,5433.0
2021-03-23 10:40:00,290.23,290.34,289.8,289.81,7232.0,279.3309,279.4368,278.9171,278.9267,7232.0
2021-03-23 10:50:00,289.86,291.06,289.52,291.06,5848.0,278.9748,280.1298,278.6476,280.1298,5848.0
2021-03-23 11:00:00,290.95,291.03,290.34,290.53,6887.0,280.0239,280.1009,279.4368,279.6197,6887.0
2021-03-23 11:10:00,290.76,291.5,290.76,291.5,4290.0,279.841,280.5533,279.841,280.5533,4290.0
2021-03-23 11:20:00,291.49,291.77,291.03,291.75,5189.0,280.5436,280.8131,280.1009,280.7939,5189.0
2021-03-23 11:30:00,291.77,292.5,291.75,291.75,3997.0,280.8131,281.5157,280.7939,280.7939,3997.0
2021-03-23 11:40:00,291.63,291.91,291.25,291.58,6329.0,280.6784,280.9479,280.3126,280.6303,6329.0
2021-03-23 11:50:00,291.65,291.71,290.9,291.13,5619.0,280.6976,280.7554,279.9758,280.1972,5619.0
2021-03-23 12:00:00,291.21,291.67,290.8,291.26,6133.0,280.2741,280.7169,279.8795,280.3223,6133.0
2021-03-23 12:10:00,291.3,291.45,291.0,291.09,3403.0,280.3608,280.5051,280.072,280.1587,3403.0
2021-03-23 12:20:00,291.23,291.48,290.94,291.08,4557.0,280.2934,280.534,280.0143,280.149,4557.0
2021-03-23 12:30:00,290.98,290.98,290.52,290.76,4283.0,280.0528,280.0528,279.6101,279.841,4283.0
2021-03-23 12:40:00,290.7,290.84,290.23,290.23,6746.0,279.7833,279.918,279.3309,279.3309,6746.0
2021-03-23 12:50:00,290.27,290.76,290.16,290.76,3624.0,279.3694,279.841,279.2636,279.841,3624.0
2021-03-23 13:00:00,290.69,290.85,290.5,290.64,6851.0,279.7737,279.9277,279.5908,279.7256,6851.0
2021-03-23 13:10:00,290.67,291.21,290.67,291.07,3940.0,279.7544,280.2741,279.7544,280.1394,3940.0
2021-03-23 13:20:00,291.15,291.28,290.86,291.26,8605.0,280.2164,280.3415,279.9373,280.3223,8605.0
2021-03-23 13:30:00,291.19,291.27,290.79,291.0,5779.0,280.2549,280.3319,279.8699,280.072,5779.0
2021-03-23 13:40:00,290.94,291.58,290.93,291.53,7689.0,280.0143,280.6303,280.0047,280.5821,7689.0
2021-03-23 13:50:00,291.38,291.77,291.28,291.5,4224.0,280.4378,280.8131,280.3415,280.5533,4224.0
2021-03-23 14:00:00,291.52,291.58,291.01,291.54,3810.0,280.5725,280.6303,280.0817,280.5918,3810.0
2021-03-23 14:10:00,291.65,291.98,291.64,291.81,6035.0,280.6976,281.0152,280.688,280.8516,6035.0
2021-03-23 14:20:00,291.85,292.08,291.72,292.02,3974.0,280.8901,281.1115,280.765,281.0537,3974.0
2021-03-23 14:30:00,292.0,292.07,291.45,291.45,5562.0,281.0345,281.1019,280.5051,280.5051,5562.0
2021-03-23 14:40:00,291.45,291.77,291.09,291.73,7210.0,280.5051,280.8131,280.1587,280.7746,7210.0
2021-03-23 14:50:00,291.59,291.84,291.47,291.69,6854.0,280.6399,280.8805,280.5244,280.7361,6854.0
2021-03-23 15:00:00,291.68,291.87,290.9,291.05,11069.0,280.7265,280.9094,279.9758,280.1202,11069.0
2021-03-23 15:10:00,291.13,291.13,290.24,290.6,13344.0,280.1972,280.1972,279.3406,279.6871,13344.0
2021-03-23 15:20:00,290.55,290.57,290.03,290.25,11829.0,279.6389,279.6582,279.1385,279.3502,11829.0
2021-03-23 15:30:00,290.14,290.49,289.54,289.61,14543.0,279.2443,279.5812,278.6669,278.7342,14543.0
2021-03-23 15:40:00,289.7,290.3,289.46,289.85,33472.0,278.8209,279.3983,278.5899,278.9652,33472.0
2021-03-23 15:50:00,289.59,290.92,289.13,290.73,74343.0,278.715,279.995,278.2723,279.8122,74343.0
2021-03-24 09:30:00,291.25,292.0,290.76,291.51,19630.0,280.3126,281.0345,279.841,280.5629,19630.0
2021-03-24 09:40:00,291.8,293.27,291.62,293.04,6050.0,280.842,282.2568,280.6687,282.0354,6050.0
2021-03-24 09:50:00,292.77,293.76,292.64,293.56,12860.0,281.7756,282.7284,281.6504,282.5359,12860.0
2021-03-24 10:00:00,293.56,294.32,293.55,294.26,8532.0,282.5359,283.2674,282.5263,283.2096,8532.0
2021-03-24 10:10:00,294.38,294.43,293.51,293.73,28870.0,283.3251,283.3732,282.4878,282.6995,28870.0
2021-03-24 10:20:00,293.85,294.85,293.76,294.72,10866.0,282.815,283.7775,282.7284,283.6523,10866.0
2021-03-24 10:30:00,294.8,294.95,294.37,294.69,27470.0,283.7293,283.8737,283.3155,283.6235,27470.0
2021-03-24 10:40:00,294.75,295.69,294.68,295.69,11587.0,283.6812,284.5859,283.6138,284.5859,11587.0
2021-03-24 10:50:00,295.62,296.08,295.46,295.77,7048.0,284.5185,284.9613,284.3645,284.6629,7048.0
2021-03-24 11:00:00,295.73,296.95,295.67,296.79,8591.0,284.6244,285.7986,284.5667,285.6446,8591.0
2021-03-24 11:10:00,296.71,296.74,296.36,296.39,6164.0,285.5676,285.5965,285.2307,285.2596,6164.0
2021-03-24 11:20:00,296.19,296.2,295.36,295.63,4350.0,285.0671,285.0768,284.2683,284.5282,4350.0
2021-03-24 11:30:00,295.47,295.48,294.88,295.16,4392.0,284.3742,284.3838,283.8063,284.0758,4392.0
2021-03-24 11:40:00,295.06,295.19,294.84,294.98,2796.0,283.9796,284.1047,283.7678,283.9026,2796.0
2021-03-24 11:50:00,295.14,295.44,294.8,294.81,4737.0,284.0566,284.3453,283.7293,283.739,4737.0
2021-03-24 12:00:00,294.81,295.46,294.81,295.35,3994.0,283.739,284.3645,283.739,284.2587,3994.0
2021-03-24 12:10:00,295.31,295.4,294.87,295.2,9346.0,284.2202,284.3068,283.7967,284.1143,9346.0
2021-03-24 12:20:00,295.05,295.71,294.93,295.71,13243.0,283.9699,284.6052,283.8544,284.6052,13243.0
2021-03-24 12:30:00,295.92,297.07,295.84,297.04,8318.0,284.8073,285.9141,284.7303,285.8852,8318.0
2021-03-24 12:40:00,297.07,297.09,296.74,296.74,9606.0,285.9141,285.9333,285.5965,285.5965,9606.0
2021-03-24 12:50:00,296.76,296.87,296.35,296.7,9840.0,285.6157,285.7216,285.2211,285.558,9840.0
2021-03-24 13:00:00,296.61,296.61,295.93,296.04,11158.0,285.4714,285.4714,284.8169,284.9228,11158.0
2021-03-24 13:10:00,296.0,296.32,295.82,296.18,10949.0,284.8843,285.1922,284.711,285.0575,10949.0
2021-03-24 13:20:00,296.14,296.41,296.07,296.35,9546.0,285.019,285.2789,284.9516,285.2211,9546.0
2021-03-24 13:30:00,296.38,296.84,296.33,296.67,16330.0,285.25,285.6927,285.2019,285.5291,16330.0
2021-03-24 13:40:00,296.69,296.69,295.9,296.31,10011.0,285.5484,285.5484,284.788,285.1826,10011.0
2021-03-24 13:50:00,296.52,296.63,296.35,296.51,5894.0,285.3847,285.4906,285.2211,285.3751,5894.0
2021-03-24 14:00:00,296.54,296.54,295.88,296.38,10994.0,285.404,285.404,284.7688,285.25,10994.0
2021-03-24 14:10:00,296.43,296.59,295.89,296.39,9399.0,285.2981,285.4521,284.7784,285.2596,9399.0
2021-03-24 14:20:00,296.55,296.55,295.97,295.98,7968.0,285.4136,285.4136,284.8554,284.865,7968.0
2021-03-24 14:30:00,295.96,296.31,295.94,296.18,14589.0,284.8458,285.1826,284.8265,285.0575,14589.0
2021-03-24 14:40:00,296.25,297.0,295.95,296.99,8683.0,285.1249,285.8467,284.8361,285.8371,8683.0
2021-03-24 14:50:00,297.1,297.24,296.77,296.98,12430.0,285.943,286.0777,285.6254,285.8275,12430.0
2021-03-24 15:00:00,297.12,297.92,297.01,297.53,13025.0,285.9622,286.7322,285.8563,286.3568,13025.0
2021-03-24 15:10:00,297.68,297.88,297.51,297.79,15726.0,286.5012,286.6937,286.3376,286.607,15726.0
2021-03-24 15:20:00,297.73,298.09,297.47,297.8,12834.0,286.5493,286.8958,286.2991,286.6167,12834.0
2021-03-24 15:30:00,297.79,297.79,296.69,296.81,17763.0,286.607,286.607,285.5484,285.6638,17763.0
2021-03-24 15:40:00,296.79,297.55,296.7,297.4,31904.0,285.6446,286.3761,285.558,286.2317,31904.0
2021-03-24 15:50:00,297.4,297.4,296.16,296.26,87514.0,286.2317,286.2317,285.0383,285.1345,87514.0
2021-03-25 09:30:00,296.4,297.03,293.92,295.32,28196.0,285.2692,285.8756,282.8824,284.2298,28196.0
2021-03-25 09:40:00,295.55,296.65,294.98,296.28,9624.0,284.4512,285.5099,283.9026,285.1538,9624.0
2021-03-25 09:50:00,296.52,297.26,295.56,296.11,18050.0,285.3847,286.0969,284.4608,284.9901,18050.0
2021-03-25 10:00:00,295.89,296.2,295.01,295.44,25430.0,284.7784,285.0768,283.9314,284.3453,25430.0
2021-03-25 10:10:00,295.63,296.03,294.89,295.62,20582.0,284.5282,284.9131,283.816,284.5185,20582.0
2021-03-25 10:20:00,295.95,296.37,295.03,295.12,9665.0,284.8361,285.2404,283.9507,284.0373,9665.0
2021-03-25 10:30:00,295.1,295.14,294.08,294.44,9132.0,284.0181,284.0566,283.0364,283.3828,9132.0
2021-03-25 10:40:00,294.51,294.69,294.05,294.18,8737.0,283.4502,283.6235,283.0075,283.1326,8737.0
2021-03-25 10:50:00,294.32,294.5,293.54,293.94,11389.0,283.2674,283.4406,282.5166,282.9016,11389.0
2021-03-25 11:00:00,293.96,294.78,293.94,294.61,8729.0,282.9209,283.7101,282.9016,283.5465,8729.0
2021-03-25 11:10:00,294.61,295.46,294.42,294.51,9591.0,283.5465,284.3645,283.3636,283.4502,9591.0
2021-03-25 11:20:00,294.65,295.02,294.35,294.53,9121.0,283.585,283.9411,283.2962,283.4695,9121.0
2021-03-25 11:30:00,294.44,295.07,294.3,294.75,7505.0,283.3828,283.9892,283.2481,283.6812,7505.0
2021-03-25 11:40:00,294.5,294.5,293.42,293.42,6238.0,283.4406,283.4406,282.4012,282.4012,6238.0
2021-03-25 11:50:00,293.52,294.75,293.45,294.75,5689.0,282.4974,283.6812,282.43,283.6812,5689.0
2021-03-25 12:00:00,294.48,294.57,293.45,293.51,6294.0,283.4213,283.508,282.43,282.4878,6294.0
2021-03-25 12:10:00,293.52,293.78,293.28,293.77,9781.0,282.4974,282.7476,282.2664,282.738,9781.0
2021-03-25 12:20:00,293.88,293.9,293.36,293.36,4646.0,282.8439,282.8631,282.3434,282.3434,4646.0
2021-03-25 12:30:00,293.36,293.53,293.29,293.41,4591.0,282.3434,282.507,282.276,282.3915,4591.0
2021-03-25 12:40:00,293.45,293.68,293.21,293.42,6004.0,282.43,282.6514,282.199,282.4012,6004.0
2021-03-25 12:50:00,293.48,293.85,293.41,293.8,5195.0,282.4589,282.815,282.3915,282.7669,5195.0
2021-03-25 13:00:00,293.63,294.14,293.61,293.81,4993.0,282.6033,283.0941,282.584,282.7765,4993.0
2021-03-25 13:10:00,293.78,294.82,293.78,294.39,5159.0,282.7476,283.7486,282.7476,283.3347,5159.0
2021-03-25 13:20:00,294.53,294.78,294.53,294.67,3119.0,283.4695,283.7101,283.4695,283.6042,3119.0
2021-03-25 13:30:00,294.74,295.27,294.61,295.03,7798.0,283.6716,284.1817,283.5465,283.9507,7798.0
2021-03-25 13:40:00,295.16,295.54,295.11,295.13,5401.0,284.0758,284.4415,284.0277,284.0469,5401.0
2021-03-25 13:50:00,295.05,295.21,294.67,294.73,5574.0,283.9699,284.1239,283.6042,283.662,5574.0
2021-03-25 14:00:00,294.79,295.0,294.52,294.69,10685.0,283.7197,283.9218,283.4598,283.6235,10685.0
2021-03-25 14:10:00,294.79,295.01,294.61,294.81,7994.0,283.7197,283.9314,283.5465,283.739,7994.0
2021-03-25 14:20:00,294.84,295.07,294.66,294.87,9133.0,283.7678,283.9892,283.5946,283.7967,9133.0
2021-03-25 14:30:00,294.93,295.56,294.7,295.2,8257.0,283.8544,284.4608,283.6331,284.1143,8257.0
2021-03-25 14:40:00,295.27,295.44,294.8,294.8,12295.0,284.1817,284.3453,283.7293,283.7293,12295.0
2021-03-25 14:50:00,294.94,295.16,294.66,294.76,12556.0,283.8641,284.0758,283.5946,283.6908,12556.0
2021-03-25 15:00:00,294.85,295.17,294.7,294.76,9300.0,283.7775,284.0854,283.6331,283.6908,9300.0
2021-03-25 15:10:00,294.79,295.38,294.75,295.21,7003.0,283.7197,284.2875,283.6812,284.1239,7003.0
2021-03-25 15:20:00,295.3,295.39,294.89,294.92,6138.0,284.2106,284.2972,283.816,283.8448,6138.0
2021-03-25 15:30:00,295.0,295.61,294.9,295.19,9903.0,283.9218,284.5089,283.8256,284.1047,9903.0
2021-03-25 15:40:00,295.22,295.49,295.06,295.39,11040.0,284.1336,284.3934,283.9796,284.2972,11040.0
2021-03-25 15:50:00,295.45,295.96,295.38,295.77,74533.0,284.3549,284.8458,284.2875,284.6629,74533.0
2021-03-26 09:30:00,295.73,296.42,295.0,295.59,12761.0,284.6244,285.2885,283.9218,284.4897,12761.0
2021-03-26 09:40:00,295.57,296.56,295.41,296.56,10773.0,284.4704,285.4232,284.3164,285.4232,10773.0
2021-03-26 09:50:00,296.31,297.46,296.01,297.46,11017.0,285.1826,286.2894,284.8939,286.2894,11017.0
2021-03-26 10:00:00,297.47,298.77,296.81,298.5,10449.0,286.2991,287.5502,285.6638,287.2904,10449.0
2021-03-26 10:10:00,298.45,299.08,298.12,299.08,9362.0,287.2423,287.8486,286.9247,287.8486,9362.0
2021-03-26 10:20:00,299.27,299.27,298.29,298.46,7152.0,288.0315,288.0315,287.0883,287.2519,7152.0
2021-03-26 10:30:00,298.26,298.42,297.8,298.35,7040.0,287.0594,287.2134,286.6167,287.146,7040.0
2021-03-26 10:40:00,298.37,299.25,298.23,299.25,4001.0,287.1653,288.0122,287.0305,288.0122,4001.0
2021-03-26 10:50:00,299.25,299.54,298.17,298.26,6867.0,288.0122,288.2913,286.9728,287.0594,6867.0
2021-03-26 11:00:00,298.24,298.25,297.58,297.97,6838.0,287.0401,287.0498,286.4049,286.7803,6838.0
2021-03-26 11:10:00,297.66,297.66,296.91,296.91,3334.0,286.4819,286.4819,285.7601,285.7601,3334.0
2021-03-26 11:20:00,296.83,296.95,295.63,296.4,12903.0,285.6831,285.7986,284.5282,285.2692,12903.0
2021-03-26 11:30:00,296.51,297.43,296.45,297.27,4854.0,285.3751,286.2606,285.3174,286.1066,4854.0
2021-03-26 11:40:00,297.28,298.51,297.28,298.51,3237.0,286.1162,287.3,286.1162,287.3,3237.0
2021-03-26 11:50:00,298.66,298.82,298.32,298.77,5969.0,287.4444,287.5984,287.1171,287.5502,5969.0
2021-03-26 12:00:00,299.0,299.13,298.61,298.89,5500.0,287.7716,287.8967,287.3963,287.6657,5500.0
2021-03-26 12:10:00,299.06,299.18,298.46,298.74,6500.0,287.8294,287.9448,287.2519,287.5214,6500.0
2021-03-26 12:20:00,298.74,298.75,298.21,298.63,6652.0,287.5214,287.531,287.0113,287.4155,6652.0
2021-03-26 12:30:00,298.68,299.58,298.56,299.57,4725.0,287.4636,288.3298,287.3481,288.3202,4725.0
2021-03-26 12:40:00,299.75,299.75,298.77,299.51,5656.0,288.4934,288.4934,287.5502,288.2625,5656.0
2021-03-26 12:50:00,299.18,299.66,298.97,299.22,5323.0,287.9448,288.4068,287.7427,287.9833,5323.0
2021-03-26 13:00:00,299.25,299.35,298.46,298.96,9635.0,288.0122,288.1085,287.2519,287.7331,9635.0
2021-03-26 13:10:00,298.98,299.23,298.72,299.05,12030.0,287.7524,287.993,287.5021,287.8197,12030.0
2021-03-26 13:20:00,299.05,299.86,298.85,299.7,9369.0,287.8197,288.5993,287.6272,288.4453,9369.0
2021-03-26 13:30:00,299.79,299.99,299.31,299.34,5840.0,288.5319,288.7244,288.07,288.0988,5840.0
2021-03-26 13:40:00,299.35,299.81,299.21,299.5,5983.0,288.1085,288.5512,287.9737,288.2528,5983.0
2021-03-26 13:50:00,299.5,300.97,299.48,300.6,16844.0,288.2528,289.6676,288.2336,289.3115,16844.0
2021-03-26 14:00:00,300.61,300.76,300.06,300.27,8000.0,289.3211,289.4655,288.7918,288.9939,8000.0
2021-03-26 14:10:00,300.07,300.29,299.46,300.28,8474.0,288.8014,289.0132,288.2143,289.0035,8474.0
2021-03-26 14:20:00,300.3,301.64,300.3,301.4,15269.0,289.0228,290.3125,289.0228,290.0815,15269.0
2021-03-26 14:30:00,301.56,301.9,301.24,301.86,13263.0,290.2355,290.5627,289.9275,290.5242,13263.0
2021-03-26 14:40:00,301.76,301.98,300.85,300.9,11980.0,290.428,290.6397,289.5521,289.6003,11980.0
2021-03-26 14:50:00,300.99,301.55,300.89,301.08,8217.0,289.6869,290.2258,289.5906,289.7735,8217.0
2021-03-26 15:00:00,300.86,301.48,300.73,301.2,11339.0,289.5618,290.1585,289.4366,289.889,11339.0
2021-03-26 15:10:00,301.35,302.06,301.32,301.72,7839.0,290.0334,290.7167,290.0045,290.3895,7839.0
2021-03-26 15:20:00,301.72,301.73,299.95,301.01,30212.0,290.3895,290.3991,288.6859,289.7061,30212.0
2021-03-26 15:30:00,301.05,301.67,300.55,301.28,8572.0,289.7446,290.3413,289.2634,289.966,8572.0
2021-03-26 15:40:00,301.5,302.23,301.29,302.01,17099.0,290.1777,290.8803,289.9756,290.6686,17099.0
2021-03-26 15:50:00,302.1,304.25,301.8,304.12,88301.0,290.7552,292.8245,290.4665,292.6993,88301.0
2021-03-29 09:30:00,302.99,304.86,302.68,304.09,24683.0,291.6118,293.4115,291.3134,292.6705,24683.0
2021-03-29 09:40:00,303.88,304.53,303.6,303.94,20305.0,292.4683,293.0939,292.1989,292.5261,20305.0
2021-03-29 09:50:00,304.05,304.14,302.89,303.42,13643.0,292.632,292.7186,291.5155,292.0256,13643.0
2021-03-29 10:00:00,303.43,303.75,303.05,303.43,8500.0,292.0352,292.3432,291.6695,292.0352,8500.0
2021-03-29 10:10:00,303.38,303.89,303.23,303.69,7847.0,291.9871,292.478,291.8428,292.2855,7847.0
2021-03-29 10:20:00,303.69,304.21,303.52,303.75,9201.0,292.2855,292.786,292.1219,292.3432,9201.0
2021-03-29 10:30:00,303.32,303.45,303.03,303.26,11756.0,291.9294,292.0545,291.6503,291.8716,11756.0
2021-03-29 10:40:00,303.26,303.29,302.67,302.93,7256.0,291.8716,291.9005,291.3038,291.554,7256.0
2021-03-29 10:50:00,302.89,304.29,302.67,302.99,25966.0,291.5155,292.863,291.3038,291.6118,25966.0
2021-03-29 11:00:00,302.85,303.25,302.64,303.04,11473.0,291.477,291.862,291.2749,291.6599,11473.0
2021-03-29 11:10:00,303.15,304.62,303.15,304.61,5344.0,291.7658,293.1806,291.7658,293.1709,5344.0
2021-03-29 11:20:00,304.52,306.24,304.48,306.0,24934.0,293.0843,294.7397,293.0458,294.5087,24934.0
2021-03-29 11:30:00,306.0,306.41,305.68,306.03,8786.0,294.5087,294.9033,294.2008,294.5376,8786.0
2021-03-29 11:40:00,306.18,307.06,306.18,306.7,11039.0,294.682,295.5289,294.682,295.1824,11039.0
2021-03-29 11:50:00,306.7,307.86,306.62,307.53,14315.0,295.1824,296.2989,295.1055,295.9813,14315.0
2021-03-29 12:00:00,307.33,307.33,306.04,306.38,18301.0,295.7888,295.7888,294.5472,294.8745,18301.0
2021-03-29 12:10:00,306.38,306.66,305.68,305.9,14266.0,294.8745,295.1439,294.2008,294.4125,14266.0
2021-03-29 12:20:00,305.97,306.28,305.26,305.66,4585.0,294.4799,294.7782,293.7965,294.1815,4585.0
2021-03-29 12:30:00,305.76,306.19,305.36,305.99,3500.0,294.2777,294.6916,293.8928,294.4991,3500.0
2021-03-29 12:40:00,306.0,307.14,305.93,307.14,2375.0,294.5087,295.6059,294.4414,295.6059,2375.0
2021-03-29 12:50:00,306.96,306.99,306.6,306.91,2400.0,295.4327,295.4616,295.0862,295.3846,2400.0
2021-03-29 13:00:00,306.88,307.42,306.49,307.06,7384.0,295.3557,295.8754,294.9803,295.5289,7384.0
2021-03-29 13:10:00,306.78,307.17,306.77,306.94,4563.0,295.2594,295.6348,295.2498,295.4134,4563.0
2021-03-29 13:20:00,306.96,306.96,306.1,306.11,5324.0,295.4327,295.4327,294.605,294.6146,5324.0
2021-03-29 13:30:00,306.04,307.06,306.02,306.92,5102.0,294.5472,295.5289,294.528,295.3942,5102.0
2021-03-29 13:40:00,307.0,307.13,306.62,306.98,6337.0,295.4712,295.5963,295.1055,295.4519,6337.0
2021-03-29 13:50:00,306.91,307.28,306.76,307.02,4015.0,295.3846,295.7407,295.2402,295.4904,4015.0
2021-03-29 14:00:00,307.05,307.24,306.6,306.6,4825.0,295.5193,295.7022,295.0862,295.0862,4825.0
2021-03-29 14:10:00,306.65,306.67,305.86,305.99,10920.0,295.1343,295.1536,294.374,294.4991,10920.0
2021-03-29 14:20:00,306.12,306.42,306.07,306.13,4541.0,294.6242,294.913,294.5761,294.6339,4541.0
2021-03-29 14:30:00,306.05,306.09,305.68,305.87,6271.0,294.5569,294.5954,294.2008,294.3836,6271.0
2021-03-29 14:40:00,305.8,306.33,305.72,306.27,3455.0,294.3162,294.8263,294.2392,294.7686,3455.0
2021-03-29 14:50:00,306.13,306.57,306.07,306.46,4301.0,294.6339,295.0573,294.5761,294.9515,4301.0
2021-03-29 15:00:00,306.6,306.88,306.49,306.49,7085.0,295.0862,295.3557,294.9803,294.9803,7085.0
2021-03-29 15:10:00,306.36,306.64,306.15,306.34,5963.0,294.8552,295.1247,294.6531,294.836,5963.0
2021-03-29 15:20:00,306.48,306.75,306.26,306.64,6019.0,294.9707,295.2306,294.759,295.1247,6019.0
2021-03-29 15:30:00,306.63,307.22,306.58,306.93,9995.0,295.1151,295.6829,295.067,295.4038,9995.0
2021-03-29 15:40:00,306.92,307.18,306.59,306.9,13411.0,295.3942,295.6444,295.0766,295.3749,13411.0
2021-03-29 15:50:00,306.83,307.07,306.47,307.01,35235.0,295.3076,295.5386,294.9611,295.4808,35235.0
2021-03-30 09:30:00,304.13,304.4,302.48,303.06,26523.0,292.709,292.9688,291.1209,291.6791,26523.0
2021-03-30 09:40:00,303.0,303.0,301.53,302.2,20055.0,291.6214,291.6214,290.2066,290.8514,20055.0
2021-03-30 09:50:00,301.9,302.18,300.69,300.79,8078.0,290.5627,290.8322,289.3981,289.4944,8078.0
2021-03-30 10:00:00,300.64,300.68,299.18,299.48,18079.0,289.35,289.3885,287.9448,288.2336,18079.0
2021-03-30 10:10:00,299.48,299.72,298.45,299.0,8494.0,288.2336,288.4646,287.2423,287.7716,8494.0
2021-03-30 10:20:00,298.41,299.53,298.0,299.3,11645.0,287.2038,288.2817,286.8092,288.0603,11645.0
2021-03-30 10:30:00,299.28,299.4,298.26,298.36,15926.0,288.0411,288.1566,287.0594,287.1556,15926.0
2021-03-30 10:40:00,298.24,298.26,297.27,297.96,14316.0,287.0401,287.0594,286.1066,286.7707,14316.0
2021-03-30 10:50:00,298.03,298.74,297.65,297.65,27747.0,286.838,287.5214,286.4723,286.4723,27747.0
2021-03-30 11:00:00,297.6,297.78,296.22,296.4,7032.0,286.4242,286.5974,285.096,285.2692,7032.0
2021-03-30 11:10:00,296.24,297.52,295.63,297.52,15839.0,285.1153,286.3472,284.5282,286.3472,15839.0
2021-03-30 11:20:00,297.63,297.95,297.3,297.5,9218.0,286.4531,286.761,286.1354,286.3279,9218.0
2021-03-30 11:30:00,297.5,297.85,297.22,297.43,7106.0,286.3279,286.6648,286.0585,286.2606,7106.0
2021-03-30 11:40:00,297.35,297.63,296.69,297.49,5384.0,286.1836,286.4531,285.5484,286.3183,5384.0
2021-03-30 11:50:00,297.57,298.17,297.37,298.17,7567.0,286.3953,286.9728,286.2028,286.9728,7567.0
2021-03-30 12:00:00,298.17,298.44,297.82,297.82,6374.0,286.9728,287.2326,286.6359,286.6359,6374.0
2021-03-30 12:10:00,297.85,297.99,297.49,297.76,6367.0,286.6648,286.7995,286.3183,286.5782,6367.0
2021-03-30 12:20:00,297.68,297.82,297.43,297.51,4086.0,286.5012,286.6359,286.2606,286.3376,4086.0
2021-03-30 12:30:00,297.69,298.04,297.51,297.51,4079.0,286.5108,286.8477,286.3376,286.3376,4079.0
2021-03-30 12:40:00,297.31,297.65,297.2,297.35,6236.0,286.1451,286.4723,286.0392,286.1836,6236.0
2021-03-30 12:50:00,297.41,297.95,297.41,297.85,19850.0,286.2413,286.761,286.2413,286.6648,19850.0
2021-03-30 13:00:00,297.93,297.93,297.13,297.13,4700.0,286.7418,286.7418,285.9718,285.9718,4700.0
2021-03-30 13:10:00,297.19,297.83,297.04,297.83,4864.0,286.0296,286.6455,285.8852,286.6455,4864.0
2021-03-30 13:20:00,297.93,298.14,297.75,297.99,4621.0,286.7418,286.9439,286.5685,286.7995,4621.0
2021-03-30 13:30:00,298.13,298.41,297.76,298.26,5032.0,286.9343,287.2038,286.5782,287.0594,5032.0
2021-03-30 13:40:00,298.34,298.35,297.87,298.31,4698.0,287.1364,287.146,286.684,287.1075,4698.0
2021-03-30 13:50:00,298.27,298.56,298.15,298.45,4896.0,287.069,287.3481,286.9535,287.2423,4896.0
2021-03-30 14:00:00,298.43,298.51,298.16,298.3,5578.0,287.223,287.3,286.9632,287.0979,5578.0
2021-03-30 14:10:00,298.31,298.55,298.18,298.36,5016.0,287.1075,287.3385,286.9824,287.1556,5016.0
2021-03-30 14:20:00,298.38,298.58,298.16,298.31,5766.0,287.1749,287.3674,286.9632,287.1075,5766.0
2021-03-30 14:30:00,298.4,298.58,298.32,298.46,6602.0,287.1941,287.3674,287.1171,287.2519,6602.0
2021-03-30 14:40:00,298.36,298.63,298.31,298.62,6613.0,287.1556,287.4155,287.1075,287.4059,6613.0
2021-03-30 14:50:00,298.55,299.0,298.4,299.0,4823.0,287.3385,287.7716,287.1941,287.7716,4823.0
2021-03-30 15:00:00,299.01,299.17,298.65,298.73,6921.0,287.7812,287.9352,287.4348,287.5117,6921.0
2021-03-30 15:10:00,298.65,298.65,298.08,298.12,6528.0,287.4348,287.4348,286.8862,286.9247,6528.0
2021-03-30 15:20:00,298.17,298.32,297.96,298.14,8987.0,286.9728,287.1171,286.7707,286.9439,8987.0
2021-03-30 15:30:00,298.11,298.36,297.75,297.87,7995.0,286.915,287.1556,286.5685,286.684,7995.0
2021-03-30 15:40:00,297.94,297.99,297.28,297.35,11543.0,286.7514,286.7995,286.1162,286.1836,11543.0
2021-03-30 15:50:00,297.17,297.56,296.62,297.56,65289.0,286.0103,286.3857,285.481,286.3857,65289.0
2021-03-31 09:30:00,297.85,299.33,297.76,298.99,12373.0,286.6648,288.0892,286.5782,287.762,12373.0
2021-03-31 09:40:00,298.99,298.99,298.13,298.13,4894.0,287.762,287.762,286.9343,286.9343,4894.0
2021-03-31 09:50:00,298.02,298.34,297.66,298.25,6283.0,286.8284,287.1364,286.4819,287.0498,6283.0
2021-03-31 10:00:00,298.59,299.74,298.58,299.56,6696.0,287.377,288.4838,287.3674,288.3106,6696.0
2021-03-31 10:10:00,299.56,299.97,298.89,298.95,5175.0,288.3106,288.7052,287.6657,287.7235,5175.0
2021-03-31 10:20:00,298.87,298.87,298.1,298.15,2300.0,287.6465,287.6465,286.9054,286.9535,2300.0
2021-03-31 10:30:00,297.92,298.39,297.79,297.79,3100.0,286.7322,287.1845,286.607,286.607,3100.0
2021-03-31 10:40:00,297.84,299.51,297.44,299.51,8650.0,286.6552,288.2625,286.2702,288.2625,8650.0
2021-03-31 10:50:00,299.35,299.85,299.31,299.31,3648.0,288.1085,288.5897,288.07,288.07,3648.0
2021-03-31 11:00:00,299.18,299.4,298.97,299.1,1500.0,287.9448,288.1566,287.7427,287.8679,1500.0
2021-03-31 11:10:00,298.58,298.79,298.38,298.45,4471.0,287.3674,287.5695,287.1749,287.2423,4471.0
2021-03-31 11:20:00,298.35,299.14,297.93,299.14,7054.0,287.146,287.9063,286.7418,287.9063,7054.0
2021-03-31 11:30:00,299.34,299.98,299.34,299.79,2723.0,288.0988,288.7148,288.0988,288.5319,2723.0
2021-03-31 11:40:00,299.62,299.9,299.49,299.63,917.0,288.3683,288.6378,288.2432,288.3779,917.0
2021-03-31 11:50:00,299.68,300.27,299.67,300.27,1888.0,288.4261,288.9939,288.4164,288.9939,1888.0
2021-03-31 12:00:00,300.36,300.71,300.16,300.16,2663.0,289.0805,289.4174,288.888,288.888,2663.0
2021-03-31 12:10:00,300.03,300.16,299.81,300.05,1730.0,288.7629,288.888,288.5512,288.7822,1730.0
2021-03-31 12:20:00,300.13,300.51,300.11,300.2,1924.0,288.8592,289.2249,288.8399,288.9265,1924.0
2021-03-31 12:30:00,300.25,300.29,300.13,300.28,3364.0,288.9747,289.0132,288.8592,289.0035,3364.0
2021-03-31 12:40:00,300.38,300.65,300.12,300.49,3325.0,289.0998,289.3596,288.8495,289.2057,3325.0
2021-03-31 12:50:00,300.51,300.67,300.37,300.67,4027.0,289.2249,289.3789,289.0902,289.3789,4027.0
2021-03-31 13:00:00,300.59,301.0,300.46,300.86,1605.0,289.3019,289.6965,289.1768,289.5618,1605.0
2021-03-31 13:10:00,301.01,301.1,300.54,300.54,3491.0,289.7061,289.7927,289.2538,289.2538,3491.0
2021-03-31 13:20:00,300.47,301.01,300.43,300.77,2638.0,289.1864,289.7061,289.1479,289.4751,2638.0
2021-03-31 13:30:00,300.93,301.11,300.57,300.78,3300.0,289.6291,289.8024,289.2826,289.4848,3300.0
2021-03-31 13:40:00,300.53,300.53,300.16,300.39,2792.0,289.2442,289.2442,288.888,289.1094,2792.0
2021-03-31 13:50:00,300.56,300.56,300.26,300.35,4361.0,289.273,289.273,288.9843,289.0709,4361.0
2021-03-31 14:00:00,300.22,300.22,299.89,300.15,3222.0,288.9458,288.9458,288.6282,288.8784,3222.0
2021-03-31 14:10:00,300.09,300.18,299.89,300.08,1712.0,288.8207,288.9073,288.6282,288.811,1712.0
2021-03-31 14:20:00,300.1,300.14,299.73,299.74,2610.0,288.8303,288.8688,288.4742,288.4838,2610.0
2021-03-31 14:30:00,299.91,300.1,299.67,299.69,3300.0,288.6474,288.8303,288.4164,288.4357,3300.0
2021-03-31 14:40:00,299.6,299.62,298.96,299.01,5459.0,288.3491,288.3683,287.7331,287.7812,5459.0
2021-03-31 14:50:00,299.06,299.37,298.71,299.17,5215.0,287.8294,288.1277,287.4925,287.9352,5215.0
2021-03-31 15:00:00,299.61,299.62,299.28,299.28,2010.0,288.3587,288.3683,288.0411,288.0411,2010.0
2021-03-31 15:10:00,299.09,299.35,299.02,299.15,4194.0,287.8582,288.1085,287.7909,287.916,4194.0
2021-03-31 15:20:00,299.21,299.23,298.71,298.73,4856.0,287.9737,287.993,287.4925,287.5117,4856.0
2021-03-31 15:30:00,298.68,298.91,298.27,298.41,6236.0,287.4636,287.685,287.069,287.2038,6236.0
2021-03-31 15:40:00,298.36,298.54,298.11,298.29,7729.0,287.1556,287.3289,286.915,287.0883,7729.0
2021-03-31 15:50:00,298.39,299.07,298.14,298.2,40295.0,287.1845,287.839,286.9439,287.0016,40295.0
2021-04-01 09:30:00,303.9,303.9,301.09,302.19,28288.0,292.4876,292.4876,289.7831,290.8418,28288.0
2021-04-01 09:40:00,301.77,302.46,300.99,302.46,6996.0,290.4376,291.1017,289.6869,291.1017,6996.0
2021-04-01 09:50:00,302.57,302.79,301.66,302.19,6357.0,291.2075,291.4193,290.3317,290.8418,6357.0
2021-04-01 10:00:00,302.4,303.37,302.26,303.28,2855.0,291.0439,291.9775,290.9092,291.8909,2855.0
2021-04-01 10:10:00,303.21,304.0,302.79,304.0,5890.0,291.8235,292.5838,291.4193,292.5838,5890.0
2021-04-01 10:20:00,304.12,305.21,304.12,304.87,5933.0,292.6993,293.7484,292.6993,293.4212,5933.0
2021-04-01 10:30:00,304.83,305.8,304.83,305.54,7080.0,293.3827,294.3162,293.3827,294.066,7080.0
2021-04-01 10:40:00,305.64,305.7,305.29,305.7,2775.0,294.1623,294.22,293.8254,294.22,2775.0
2021-04-01 10:50:00,305.76,306.7,305.76,306.59,6422.0,294.2777,295.1824,294.2777,295.0766,6422.0
2021-04-01 11:00:00,306.77,306.89,306.35,306.88,8233.0,295.2498,295.3653,294.8456,295.3557,8233.0
2021-04-01 11:10:00,306.55,306.55,305.14,305.15,4287.0,295.0381,295.0381,293.681,293.6907,4287.0
2021-04-01 11:20:00,305.28,305.66,305.04,305.66,7855.0,293.8158,294.1815,293.5848,294.1815,7855.0
2021-04-01 11:30:00,305.61,305.65,304.14,304.14,7077.0,294.1334,294.1719,292.7186,292.7186,7077.0
2021-04-01 11:40:00,304.2,304.74,304.13,304.72,5735.0,292.7763,293.2961,292.709,293.2768,5735.0
2021-04-01 11:50:00,304.78,304.93,304.5,304.93,3750.0,293.3345,293.4789,293.0651,293.4789,3750.0
2021-04-01 12:00:00,305.03,305.9,304.95,305.67,5445.0,293.5752,294.4125,293.4982,294.1911,5445.0
2021-04-01 12:10:00,305.76,305.86,305.34,305.55,3252.0,294.2777,294.374,293.8735,294.0756,3252.0
2021-04-01 12:20:00,305.69,306.27,305.69,306.25,7016.0,294.2104,294.7686,294.2104,294.7493,7016.0
2021-04-01 12:30:00,306.29,306.57,306.17,306.32,1946.0,294.7878,295.0573,294.6724,294.8167,1946.0
2021-04-01 12:40:00,306.29,306.29,305.85,305.85,3276.0,294.7878,294.7878,294.3644,294.3644,3276.0
2021-04-01 12:50:00,305.71,306.26,305.66,306.19,4001.0,294.2296,294.759,294.1815,294.6916,4001.0
2021-04-01 13:00:00,306.4,306.44,305.8,306.04,2829.0,294.8937,294.9322,294.3162,294.5472,2829.0
2021-04-01 13:10:00,306.01,306.44,305.9,306.01,1758.0,294.5184,294.9322,294.4125,294.5184,1758.0
2021-04-01 13:20:00,306.05,306.35,306.05,306.2,1328.0,294.5569,294.8456,294.5569,294.7012,1328.0
2021-04-01 13:30:00,306.03,306.91,306.02,306.91,2983.0,294.5376,295.3846,294.528,295.3846,2983.0
2021-04-01 13:40:00,307.0,307.11,306.69,306.91,3430.0,295.4712,295.5771,295.1728,295.3846,3430.0
2021-04-01 13:50:00,306.72,306.88,306.5,306.79,1875.0,295.2017,295.3557,294.99,295.2691,1875.0
2021-04-01 14:00:00,306.73,306.86,306.25,306.25,3604.0,295.2113,295.3364,294.7493,294.7493,3604.0
2021-04-01 14:10:00,306.38,306.59,306.25,306.31,1500.0,294.8745,295.0766,294.7493,294.8071,1500.0
2021-04-01 14:20:00,306.52,306.69,306.09,306.69,6337.0,295.0092,295.1728,294.5954,295.1728,6337.0
2021-04-01 14:30:00,306.51,306.87,306.42,306.87,4098.0,294.9996,295.3461,294.913,295.3461,4098.0
2021-04-01 14:40:00,306.77,307.29,306.77,307.03,4401.0,295.2498,295.7503,295.2498,295.5001,4401.0
2021-04-01 14:50:00,307.03,307.3,306.51,306.51,6918.0,295.5001,295.7599,294.9996,294.9996,6918.0
2021-04-01 15:00:00,306.75,306.9,306.6,306.74,4247.0,295.2306,295.3749,295.0862,295.2209,4247.0
2021-04-01 15:10:00,306.68,306.71,306.3,306.37,7610.0,295.1632,295.1921,294.7975,294.8648,7610.0
2021-04-01 15:20:00,306.32,306.43,305.85,306.16,11020.0,294.8167,294.9226,294.3644,294.6627,11020.0
2021-04-01 15:30:00,305.98,306.27,305.7,305.77,8804.0,294.4895,294.7686,294.22,294.2874,8804.0
2021-04-01 15:40:00,305.88,306.32,305.86,306.17,15723.0,294.3932,294.8167,294.374,294.6724,15723.0
2021-04-01 15:50:00,306.35,306.82,305.9,306.27,66178.0,294.8456,295.2979,294.4125,294.7686,66178.0
2021-04-05 09:30:00,306.18,308.84,306.12,307.45,13135.0,294.682,297.2421,294.6242,295.9043,13135.0
2021-04-05 09:40:00,307.71,308.85,307.4,308.44,4764.0,296.1545,297.2517,295.8562,296.8571,4764.0
2021-04-05 09:50:00,308.55,309.68,308.23,308.98,19562.0,296.963,298.0505,296.655,297.3768,19562.0
2021-04-05 10:00:00,308.53,308.8,307.45,308.12,6137.0,296.9437,297.2036,295.9043,296.5491,6137.0
2021-04-05 10:10:00,307.85,308.35,307.11,307.82,9299.0,296.2893,296.7705,295.5771,296.2604,9299.0
2021-04-05 10:20:00,307.85,308.1,307.35,307.72,4846.0,296.2893,296.5299,295.808,296.1641,4846.0
2021-04-05 10:30:00,307.62,308.49,307.37,308.44,3622.0,296.0679,296.9052,295.8273,296.8571,3622.0
2021-04-05 10:40:00,308.55,310.0,308.55,309.29,10018.0,296.963,298.3585,296.963,297.6752,10018.0
2021-04-05 10:50:00,309.34,309.55,309.1,309.44,6799.0,297.7233,297.9254,297.4923,297.8196,6799.0
2021-04-05 11:00:00,309.64,309.64,308.78,308.98,6981.0,298.012,298.012,297.1843,297.3768,6981.0
2021-04-05 11:10:00,309.11,309.47,309.11,309.47,1600.0,297.5019,297.8484,297.5019,297.8484,1600.0
2021-04-05 11:20:00,309.31,309.69,309.0,309.18,4154.0,297.6944,298.0602,297.3961,297.5693,4154.0
2021-04-05 11:30:00,309.3,310.0,309.18,309.92,9168.0,297.6848,298.3585,297.5693,298.2815,9168.0
2021-04-05 11:40:00,309.98,310.57,309.96,310.49,3219.0,298.3393,298.9071,298.32,298.8301,3219.0
2021-04-05 11:50:00,310.59,310.94,310.41,310.41,4681.0,298.9264,299.2632,298.7531,298.7531,4681.0
2021-04-05 12:00:00,310.51,311.0,310.43,310.75,8746.0,298.8494,299.321,298.7724,299.0804,8746.0
2021-04-05 12:10:00,310.74,310.78,310.0,310.34,9186.0,299.0707,299.1092,298.3585,298.6858,9186.0
2021-04-05 12:20:00,310.43,310.57,310.24,310.27,3783.0,298.7724,298.9071,298.5895,298.6184,3783.0
2021-04-05 12:30:00,310.15,310.43,310.02,310.37,7488.0,298.5029,298.7724,298.3778,298.7146,7488.0
2021-04-05 12:40:00,310.41,310.85,310.31,310.55,5296.0,298.7531,299.1766,298.6569,298.8879,5296.0
2021-04-05 12:50:00,310.67,311.1,310.52,311.06,4357.0,299.0034,299.4172,298.859,299.3787,4357.0
2021-04-05 13:00:00,310.98,311.44,310.98,311.22,3206.0,299.3017,299.7444,299.3017,299.5327,3206.0
2021-04-05 13:10:00,311.18,311.32,310.62,310.72,6559.0,299.4942,299.629,298.9552,299.0515,6559.0
2021-04-05 13:20:00,310.8,310.8,310.28,310.35,2601.0,299.1285,299.1285,298.628,298.6954,2601.0
2021-04-05 13:30:00,310.48,310.72,310.25,310.28,2934.0,298.8205,299.0515,298.5991,298.628,2934.0
2021-04-05 13:40:00,310.44,310.68,310.24,310.43,3553.0,298.782,299.013,298.5895,298.7724,3553.0
2021-04-05 13:50:00,310.35,310.56,310.24,310.5,3087.0,298.6954,298.8975,298.5895,298.8397,3087.0
2021-04-05 14:00:00,310.56,310.6,310.14,310.22,5088.0,298.8975,298.936,298.4933,298.5703,5088.0
2021-04-05 14:10:00,310.2,310.25,309.74,309.96,3724.0,298.551,298.5991,298.1083,298.32,3724.0
2021-04-05 14:20:00,310.05,310.46,309.78,310.36,5707.0,298.4066,298.8012,298.1468,298.705,5707.0
2021-04-05 14:30:00,310.28,310.94,310.26,310.84,6268.0,298.628,299.2632,298.6088,299.167,6268.0
2021-04-05 14:40:00,310.72,310.94,310.59,310.72,3571.0,299.0515,299.2632,298.9264,299.0515,3571.0
2021-04-05 14:50:00,310.56,310.63,310.32,310.32,6808.0,298.8975,298.9649,298.6665,298.6665,6808.0
2021-04-05 15:00:00,310.23,310.41,309.8,309.82,8603.0,298.5799,298.7531,298.166,298.1853,8603.0
2021-04-05 15:10:00,309.78,309.98,309.6,309.98,6022.0,298.1468,298.3393,297.9735,298.3393,6022.0
2021-04-05 15:20:00,309.91,310.08,309.62,309.92,5548.0,298.2719,298.4355,297.9928,298.2815,5548.0
2021-04-05 15:30:00,309.91,310.41,309.8,310.33,9867.0,298.2719,298.7531,298.166,298.6761,9867.0
2021-04-05 15:40:00,310.45,310.97,310.37,310.88,14018.0,298.7916,299.2921,298.7146,299.2055,14018.0
2021-04-05 15:50:00,310.75,311.24,310.28,310.9,44026.0,299.0804,299.552,298.628,299.2247,44026.0
2021-04-06 09:30:00,310.37,311.81,308.64,309.21,31029.0,298.7146,300.1006,297.0496,297.5982,31029.0
2021-04-06 09:40:00,309.56,310.09,308.94,309.72,9813.0,297.935,298.4451,297.3383,298.089,9813.0
2021-04-06 09:50:00,310.06,310.86,310.06,310.32,7642.0,298.4163,299.1862,298.4163,298.6665,7642.0
2021-04-06 10:00:00,310.65,310.88,310.08,310.31,9692.0,298.9841,299.2055,298.4355,298.6569,9692.0
2021-04-06 10:10:00,310.12,310.39,309.68,310.39,6572.0,298.474,298.7339,298.0505,298.7339,6572.0
2021-04-06 10:20:00,310.14,310.45,309.97,310.32,3560.0,298.4933,298.7916,298.3296,298.6665,3560.0
2021-04-06 10:30:00,310.33,311.07,310.1,310.91,3774.0,298.6761,299.3883,298.4548,299.2343,3774.0
2021-04-06 10:40:00,310.99,311.16,310.82,310.86,1714.0,299.3113,299.475,299.1477,299.1862,1714.0
2021-04-06 10:50:00,310.83,310.94,310.46,310.8,3114.0,299.1574,299.2632,298.8012,299.1285,3114.0
2021-04-06 11:00:00,310.7,310.97,310.47,310.48,3301.0,299.0322,299.2921,298.8109,298.8205,3301.0
2021-04-06 11:10:00,310.5,311.48,310.34,310.75,9414.0,298.8397,299.7829,298.6858,299.0804,9414.0
2021-04-06 11:20:00,310.84,311.15,310.84,311.1,2106.0,299.167,299.4653,299.167,299.4172,2106.0
2021-04-06 11:30:00,311.12,311.12,310.64,310.77,3796.0,299.4365,299.4365,298.9745,299.0996,3796.0
2021-04-06 11:40:00,310.86,310.91,310.55,310.55,6030.0,299.1862,299.2343,298.8879,298.8879,6030.0
2021-04-06 11:50:00,310.68,311.11,310.67,311.01,5048.0,299.013,299.4268,299.0034,299.3306,5048.0
2021-04-06 12:00:00,310.96,310.98,310.49,310.73,5309.0,299.2825,299.3017,298.8301,299.0611,5309.0
2021-04-06 12:10:00,310.76,310.99,310.66,310.98,2716.0,299.09,299.3113,298.9937,299.3017,2716.0
2021-04-06 12:20:00,310.99,311.9,310.98,311.62,5502.0,299.3113,300.1872,299.3017,299.9177,5502.0
2021-04-06 12:30:00,311.79,311.79,311.11,311.2,4389.0,300.0813,300.0813,299.4268,299.5135,4389.0
2021-04-06 12:40:00,311.25,311.3,311.13,311.23,2810.0,299.5616,299.6097,299.4461,299.5423,2810.0
2021-04-06 12:50:00,311.39,311.55,311.23,311.48,3047.0,299.6963,299.8503,299.5423,299.7829,3047.0
2021-04-06 13:00:00,311.38,311.49,311.19,311.48,2404.0,299.6867,299.7926,299.5038,299.7829,2404.0
2021-04-06 13:10:00,311.45,311.54,310.89,310.9,4281.0,299.7541,299.8407,299.2151,299.2247,4281.0
2021-04-06 13:20:00,310.91,311.09,310.88,310.89,3753.0,299.2343,299.4076,299.2055,299.2151,3753.0
2021-04-06 13:30:00,310.97,311.13,310.86,311.03,2901.0,299.2921,299.4461,299.1862,299.3498,2901.0
2021-04-06 13:40:00,311.0,311.2,310.98,311.07,4495.0,299.321,299.5135,299.3017,299.3883,4495.0
2021-04-06 13:50:00,311.08,311.08,310.46,310.47,2844.0,299.398,299.398,298.8012,298.8109,2844.0
2021-04-06 14:00:00,310.49,310.58,309.74,309.74,13368.0,298.8301,298.9167,298.1083,298.1083,13368.0
2021-04-06 14:10:00,309.84,309.86,309.65,309.78,4140.0,298.2045,298.2238,298.0217,298.1468,4140.0
2021-04-06 14:20:00,309.71,309.86,309.61,309.63,4107.0,298.0794,298.2238,297.9832,298.0024,4107.0
2021-04-06 14:30:00,309.58,309.58,309.17,309.29,6547.0,297.9543,297.9543,297.5597,297.6752,6547.0
2021-04-06 14:40:00,309.44,309.95,309.44,309.77,4134.0,297.8196,298.3104,297.8196,298.1372,4134.0
2021-04-06 14:50:00,309.82,310.17,309.67,310.07,2880.0,298.1853,298.5221,298.0409,298.4259,2880.0
2021-04-06 15:00:00,309.9,309.9,309.07,309.07,2766.0,298.2623,298.2623,297.4634,297.4634,2766.0
2021-04-06 15:10:00,309.02,309.78,308.96,309.78,5719.0,297.4153,298.1468,297.3576,298.1468,5719.0
2021-04-06 15:20:00,309.63,309.68,309.18,309.36,4218.0,298.0024,298.0505,297.5693,297.7426,4218.0
2021-04-06 15:30:00,309.62,309.62,309.01,309.03,6588.0,297.9928,297.9928,297.4057,297.4249,6588.0
2021-04-06 15:40:00,308.99,309.45,308.75,308.81,10941.0,297.3865,297.8292,297.1555,297.2132,10941.0
2021-04-06 15:50:00,308.77,309.74,308.7,309.7,23523.0,297.1747,298.1083,297.1073,298.0698,23523.0
2021-04-07 09:30:00,308.83,311.36,308.83,311.36,18035.0,297.2325,299.6674,297.2325,299.6674,18035.0
2021-04-07 09:40:00,311.1,311.2,310.56,310.61,12926.0,299.4172,299.5135,298.8975,298.9456,12926.0
2021-04-07 09:50:00,310.77,311.1,309.87,310.0,5724.0,299.0996,299.4172,298.2334,298.3585,5724.0
2021-04-07 10:00:00,309.88,310.52,309.7,309.7,3400.0,298.243,298.859,298.0698,298.0698,3400.0
2021-04-07 10:10:00,309.54,309.55,308.95,309.32,3106.0,297.9158,297.9254,297.348,297.7041,3106.0
2021-04-07 10:20:00,309.05,309.78,309.05,309.78,4858.0,297.4442,298.1468,297.4442,298.1468,4858.0
2021-04-07 10:30:00,309.92,309.95,309.49,309.67,4003.0,298.2815,298.3104,297.8677,298.0409,4003.0
2021-04-07 10:40:00,309.65,310.11,309.65,310.11,3003.0,298.0217,298.4644,298.0217,298.4644,3003.0
2021-04-07 10:50:00,310.0,310.43,309.55,309.55,6334.0,298.3585,298.7724,297.9254,297.9254,6334.0
2021-04-07 11:00:00,309.8,310.41,309.4,310.08,6339.0,298.166,298.7531,297.7811,298.4355,6339.0
2021-04-07 11:10:00,309.95,310.15,309.6,309.99,7397.0,298.3104,298.5029,297.9735,298.3489,7397.0
2021-04-07 11:20:00,309.94,309.94,309.25,309.43,3877.0,298.3008,298.3008,297.6367,297.8099,3877.0
2021-04-07 11:30:00,309.31,309.58,308.9,308.9,3102.0,297.6944,297.9543,297.2998,297.2998,3102.0
2021-04-07 11:40:00,309.02,309.02,308.66,308.66,4776.0,297.4153,297.4153,297.0688,297.0688,4776.0
2021-04-07 11:50:00,308.73,309.15,308.72,309.01,7644.0,297.1362,297.5404,297.1266,297.4057,7644.0
2021-04-07 12:00:00,308.9,309.33,308.53,308.53,3457.0,297.2998,297.7137,296.9437,296.9437,3457.0
2021-04-07 12:10:00,308.77,308.92,307.76,307.88,5638.0,297.1747,297.3191,296.2026,296.3181,5638.0
2021-04-07 12:20:00,307.94,308.08,307.14,307.33,4130.0,296.3759,296.5106,295.6059,295.7888,4130.0
2021-04-07 12:30:00,307.21,307.6,307.07,307.49,5166.0,295.6733,296.0486,295.5386,295.9428,5166.0
2021-04-07 12:40:00,307.49,307.87,307.34,307.67,2306.0,295.9428,296.3085,295.7984,296.116,2306.0
2021-04-07 12:50:00,308.0,308.26,306.68,306.84,4505.0,296.4336,296.6839,295.1632,295.3172,4505.0
2021-04-07 13:00:00,306.93,307.28,306.66,307.03,4364.0,295.4038,295.7407,295.1439,295.5001,4364.0
2021-04-07 13:10:00,307.25,307.37,307.04,307.17,3722.0,295.7118,295.8273,295.5097,295.6348,3722.0
2021-04-07 13:20:00,307.16,307.63,307.15,307.25,2449.0,295.6252,296.0775,295.6155,295.7118,2449.0
2021-04-07 13:30:00,307.28,307.28,306.82,307.06,5398.0,295.7407,295.7407,295.2979,295.5289,5398.0
2021-04-07 13:40:00,306.9,306.95,306.66,306.66,2757.0,295.3749,295.4231,295.1439,295.1439,2757.0
2021-04-07 13:50:00,306.69,307.66,306.69,307.66,4291.0,295.1728,296.1064,295.1728,296.1064,4291.0
2021-04-07 14:00:00,307.53,307.88,307.53,307.58,2238.0,295.9813,296.3181,295.9813,296.0294,2238.0
2021-04-07 14:10:00,307.72,307.85,307.33,307.85,3020.0,296.1641,296.2893,295.7888,296.2893,3020.0
2021-04-07 14:20:00,307.7,307.7,307.39,307.65,3540.0,296.1449,296.1449,295.8465,296.0968,3540.0
2021-04-07 14:30:00,307.66,307.98,307.66,307.69,4538.0,296.1064,296.4144,296.1064,296.1353,4538.0
2021-04-07 14:40:00,307.62,307.8,307.47,307.61,2700.0,296.0679,296.2411,295.9235,296.0583,2700.0
2021-04-07 14:50:00,307.49,307.5,306.88,307.1,5006.0,295.9428,295.9524,295.3557,295.5674,5006.0
2021-04-07 15:00:00,306.88,307.24,306.78,306.96,3382.0,295.3557,295.7022,295.2594,295.4327,3382.0
2021-04-07 15:10:00,306.89,307.45,306.89,307.05,7712.0,295.3653,295.9043,295.3653,295.5193,7712.0
2021-04-07 15:20:00,306.99,307.64,306.99,307.64,4802.0,295.4616,296.0871,295.4616,296.0871,4802.0
2021-04-07 15:30:00,307.62,308.34,307.26,308.05,13258.0,296.0679,296.7609,295.7214,296.4818,13258.0
2021-04-07 15:40:00,308.18,308.23,307.62,307.75,13783.0,296.6069,296.655,296.0679,296.193,13783.0
2021-04-07 15:50:00,307.75,308.2,307.37,307.85,38561.0,296.193,296.6261,295.8273,296.2893,38561.0
2021-04-08 09:30:00,310.67,312.99,309.83,312.64,20809.0,299.0034,301.2362,298.1949,300.8994,20809.0
2021-04-08 09:40:00,312.91,314.47,312.69,314.0,11191.0,301.1592,302.6607,300.9475,302.2083,11191.0
2021-04-08 09:50:00,313.99,314.11,312.27,312.47,17254.0,302.1987,302.3142,300.5433,300.7358,17254.0
2021-04-08 10:00:00,312.45,313.07,312.13,312.38,29089.0,300.7165,301.3132,300.4085,300.6491,29089.0
2021-04-08 10:10:00,312.3,312.82,312.09,312.21,10436.0,300.5721,301.0726,300.37,300.4855,10436.0
2021-04-08 10:20:00,312.13,314.31,312.13,313.88,29815.0,300.4085,302.5067,300.4085,302.0928,29815.0
2021-04-08 10:30:00,313.94,314.22,312.55,312.55,15545.0,302.1506,302.42,300.8128,300.8128,15545.0
2021-04-08 10:40:00,312.65,313.09,311.98,312.6,30195.0,300.909,301.3325,300.2642,300.8609,30195.0
2021-04-08 10:50:00,312.6,312.92,312.15,312.8,6900.0,300.8609,301.1689,300.4278,301.0534,6900.0
2021-04-08 11:00:00,312.82,313.25,312.75,312.75,3018.0,301.0726,301.4865,301.0053,301.0053,3018.0
2021-04-08 11:10:00,312.71,312.83,312.46,312.6,4404.0,300.9668,301.0822,300.7261,300.8609,4404.0
2021-04-08 11:20:00,312.77,312.8,312.4,312.62,5184.0,301.0245,301.0534,300.6684,300.8801,5184.0
2021-04-08 11:30:00,312.69,312.69,312.09,312.1,3712.0,300.9475,300.9475,300.37,300.3797,3712.0
2021-04-08 11:40:00,312.0,312.45,311.77,312.45,5152.0,300.2834,300.7165,300.0621,300.7165,5152.0
2021-04-08 11:50:00,312.54,312.74,312.04,312.07,7904.0,300.8031,300.9956,300.3219,300.3508,7904.0
2021-04-08 12:00:00,312.06,312.25,311.87,312.2,4731.0,300.3412,300.524,300.1583,300.4759,4731.0
2021-04-08 12:10:00,312.21,312.44,312.08,312.34,2269.0,300.4855,300.7069,300.3604,300.6106,2269.0
2021-04-08 12:20:00,312.24,312.34,312.2,312.34,2897.0,300.5144,300.6106,300.4759,300.6106,2897.0
2021-04-08 12:30:00,312.24,312.58,312.24,312.5,2933.0,300.5144,300.8416,300.5144,300.7646,2933.0
2021-04-08 12:40:00,312.47,312.57,312.39,312.39,2018.0,300.7358,300.832,300.6588,300.6588,2018.0
2021-04-08 12:50:00,312.36,312.92,312.31,312.55,8739.0,300.6299,301.1689,300.5818,300.8128,8739.0
2021-04-08 13:00:00,312.53,312.62,312.28,312.61,5658.0,300.7935,300.8801,300.5529,300.8705,5658.0
2021-04-08 13:10:00,312.49,312.65,312.4,312.54,2878.0,300.755,300.909,300.6684,300.8031,2878.0
2021-04-08 13:20:00,312.45,312.77,312.44,312.77,1372.0,300.7165,301.0245,300.7069,301.0245,1372.0
2021-04-08 13:30:00,312.96,313.0,312.68,312.95,3284.0,301.2074,301.2459,300.9379,301.1977,3284.0
2021-04-08 13:40:00,313.0,313.0,312.84,312.88,2202.0,301.2459,301.2459,301.0919,301.1304,2202.0
2021-04-08 13:50:00,313.07,313.43,313.05,313.23,4180.0,301.3132,301.6597,301.294,301.4672,4180.0
2021-04-08 14:00:00,313.11,313.39,313.06,313.25,3183.0,301.3517,301.6212,301.3036,301.4865,3183.0
2021-04-08 14:10:00,313.3,313.6,313.22,313.6,1895.0,301.5346,301.8233,301.4576,301.8233,1895.0
2021-04-08 14:20:00,313.59,313.71,313.47,313.49,3827.0,301.8137,301.9292,301.6982,301.7175,3827.0
2021-04-08 14:30:00,313.41,313.41,312.98,313.04,2531.0,301.6405,301.6405,301.2266,301.2844,2531.0
2021-04-08 14:40:00,313.24,313.25,313.08,313.25,1654.0,301.4768,301.4865,301.3229,301.4865,1654.0
2021-04-08 14:50:00,313.5,313.73,313.38,313.73,4269.0,301.7271,301.9484,301.6116,301.9484,4269.0
2021-04-08 15:00:00,313.71,313.71,313.21,313.57,4982.0,301.9292,301.9292,301.448,301.7945,4982.0
2021-04-08 15:10:00,313.56,313.63,313.42,313.56,4339.0,301.7848,301.8522,301.6501,301.7848,4339.0
2021-04-08 15:20:00,313.5,313.66,313.4,313.41,6341.0,301.7271,301.8811,301.6308,301.6405,6341.0
2021-04-08 15:30:00,313.48,313.58,313.34,313.51,5850.0,301.7078,301.8041,301.5731,301.7367,5850.0
2021-04-08 15:40:00,313.42,313.56,313.1,313.16,11085.0,301.6501,301.7848,301.3421,301.3999,11085.0
2021-04-08 15:50:00,313.23,313.5,313.08,313.1,34451.0,301.4672,301.7271,301.3229,301.3421,34451.0
2021-04-09 09:30:00,313.36,314.29,313.15,313.84,14626.0,301.5923,302.4874,301.3902,302.0543,14626.0
2021-04-09 09:40:00,314.08,314.08,312.67,314.0,3182.0,302.2853,302.2853,300.9283,302.2083,3182.0
2021-04-09 09:50:00,313.97,313.97,312.77,313.37,8501.0,302.1794,302.1794,301.0245,301.602,8501.0
2021-04-09 10:00:00,313.73,314.13,313.57,313.57,1861.0,301.9484,302.3334,301.7945,301.7945,1861.0
2021-04-09 10:10:00,313.52,314.13,313.06,313.08,19871.0,301.7463,302.3334,301.3036,301.3229,19871.0
2021-04-09 10:20:00,313.29,313.41,312.76,313.1,10546.0,301.525,301.6405,301.0149,301.3421,10546.0
2021-04-09 10:30:00,313.1,313.76,313.02,313.46,5447.0,301.3421,301.9773,301.2651,301.6886,5447.0
2021-04-09 10:40:00,313.1,313.1,312.72,312.88,10328.0,301.3421,301.3421,300.9764,301.1304,10328.0
2021-04-09 10:50:00,312.8,313.18,312.68,312.83,3886.0,301.0534,301.4191,300.9379,301.0822,3886.0
2021-04-09 11:00:00,312.84,313.42,312.76,313.42,5472.0,301.0919,301.6501,301.0149,301.6501,5472.0
2021-04-09 11:10:00,313.28,313.86,313.09,313.09,4354.0,301.5153,302.0736,301.3325,301.3325,4354.0
2021-04-09 11:20:00,313.03,313.26,312.88,313.06,7568.0,301.2747,301.4961,301.1304,301.3036,7568.0
2021-04-09 11:30:00,313.08,313.34,312.91,313.34,7182.0,301.3229,301.5731,301.1592,301.5731,7182.0
2021-04-09 11:40:00,313.52,313.54,313.26,313.35,1256.0,301.7463,301.7656,301.4961,301.5827,1256.0
2021-04-09 11:50:00,313.53,313.83,313.47,313.8,2869.0,301.756,302.0447,301.6982,302.0158,2869.0
2021-04-09 12:00:00,313.87,313.94,313.56,313.56,3901.0,302.0832,302.1506,301.7848,301.7848,3901.0
2021-04-09 12:10:00,313.54,313.72,313.47,313.58,825.0,301.7656,301.9388,301.6982,301.8041,825.0
2021-04-09 12:20:00,313.66,313.81,313.39,313.7,2737.0,301.8811,302.0254,301.6212,301.9196,2737.0
2021-04-09 12:30:00,313.66,313.76,313.56,313.76,2330.0,301.8811,301.9773,301.7848,301.9773,2330.0
2021-04-09 12:40:00,313.74,313.8,313.16,313.8,2700.0,301.9581,302.0158,301.3999,302.0158,2700.0
2021-04-09 12:50:00,313.67,313.71,313.34,313.52,2775.0,301.8907,301.9292,301.5731,301.7463,2775.0
2021-04-09 13:00:00,313.64,313.64,313.24,313.4,2104.0,301.8618,301.8618,301.4768,301.6308,2104.0
2021-04-09 13:10:00,313.34,313.5,313.34,313.34,1300.0,301.5731,301.7271,301.5731,301.5731,1300.0
2021-04-09 13:20:00,313.53,313.53,313.22,313.36,3529.0,301.756,301.756,301.4576,301.5923,3529.0
2021-04-09 13:30:00,313.48,313.75,313.39,313.5,5401.0,301.7078,301.9677,301.6212,301.7271,5401.0
2021-04-09 13:40:00,313.44,313.94,313.44,313.78,800.0,301.6693,302.1506,301.6693,301.9966,800.0
2021-04-09 13:50:00,313.81,314.11,313.63,313.87,3044.0,302.0254,302.3142,301.8522,302.0832,3044.0
2021-04-09 14:00:00,313.9,314.12,313.73,313.81,3609.0,302.1121,302.3238,301.9484,302.0254,3609.0
2021-04-09 14:10:00,313.66,313.66,313.13,313.14,22415.0,301.8811,301.8811,301.371,301.3806,22415.0
2021-04-09 14:20:00,313.14,313.54,313.06,313.39,6128.0,301.3806,301.7656,301.3036,301.6212,6128.0
2021-04-09 14:30:00,313.38,313.53,313.0,313.06,4005.0,301.6116,301.756,301.2459,301.3036,4005.0
2021-04-09 14:40:00,313.18,313.18,312.67,312.97,6209.0,301.4191,301.4191,300.9283,301.217,6209.0
2021-04-09 14:50:00,312.82,312.99,312.52,312.63,7594.0,301.0726,301.2362,300.7839,300.8898,7594.0
2021-04-09 15:00:00,312.71,313.33,312.62,313.0,6964.0,300.9668,301.5635,300.8801,301.2459,6964.0
2021-04-09 15:10:00,313.01,313.27,312.91,313.21,4389.0,301.2555,301.5057,301.1592,301.448,4389.0
2021-04-09 15:20:00,313.14,313.93,313.14,313.93,7946.0,301.3806,302.1409,301.3806,302.1409,7946.0
2021-04-09 15:30:00,313.93,314.11,313.75,313.75,8148.0,302.1409,302.3142,301.9677,301.9677,8148.0
2021-04-09 15:40:00,313.67,314.0,313.56,313.91,11902.0,301.8907,302.2083,301.7848,302.1217,11902.0
2021-04-09 15:50:00,313.97,314.63,313.97,314.29,47693.0,302.1794,302.8147,302.1794,302.4874,47693.0
2021-04-12 09:30:00,312.73,314.99,312.0,314.99,20422.0,300.986,303.1611,300.2834,303.1611,20422.0
2021-04-12 09:40:00,314.99,314.99,313.07,313.07,22239.0,303.1611,303.1611,301.3132,301.3132,22239.0
2021-04-12 09:50:00,313.0,313.71,312.76,313.54,11647.0,301.2459,301.9292,301.0149,301.7656,11647.0
2021-04-12 10:00:00,313.65,313.98,313.08,313.62,9378.0,301.8715,302.1891,301.3229,301.8426,9378.0
2021-04-12 10:10:00,313.47,313.84,313.14,313.67,9286.0,301.6982,302.0543,301.3806,301.8907,9286.0
2021-04-12 10:20:00,313.56,314.1,313.47,313.82,5168.0,301.7848,302.3046,301.6982,302.0351,5168.0
2021-04-12 10:30:00,313.96,314.28,313.75,314.0,7002.0,302.1698,302.4778,301.9677,302.2083,7002.0
2021-04-12 10:40:00,314.0,314.21,313.8,314.0,6008.0,302.2083,302.4104,302.0158,302.2083,6008.0
2021-04-12 10:50:00,314.08,314.98,314.05,314.98,5079.0,302.2853,303.1515,302.2564,303.1515,5079.0
2021-04-12 11:00:00,314.99,315.37,314.9,315.06,14075.0,303.1611,303.5269,303.0745,303.2285,14075.0
2021-04-12 11:10:00,315.08,315.3,314.6,314.6,6838.0,303.2478,303.4595,302.7858,302.7858,6838.0
2021-04-12 11:20:00,314.8,315.12,314.77,314.82,3802.0,302.9783,303.2863,302.9494,302.9975,3802.0
2021-04-12 11:30:00,314.7,315.04,314.69,314.95,2413.0,302.882,303.2093,302.8724,303.1226,2413.0
2021-04-12 11:40:00,314.94,315.06,314.64,314.7,6460.0,303.113,303.2285,302.8243,302.882,6460.0
2021-04-12 11:50:00,314.79,314.85,314.54,314.62,4766.0,302.9686,303.0264,302.728,302.805,4766.0
2021-04-12 12:00:00,314.75,314.75,314.31,314.47,5402.0,302.9301,302.9301,302.5067,302.6607,5402.0
2021-04-12 12:10:00,314.43,314.6,314.23,314.36,5257.0,302.6222,302.7858,302.4297,302.5548,5257.0
2021-04-12 12:20:00,314.32,314.77,314.3,314.6,4946.0,302.5163,302.9494,302.497,302.7858,4946.0
2021-04-12 12:30:00,314.66,315.06,314.51,314.78,3097.0,302.8435,303.2285,302.6992,302.959,3097.0
2021-04-12 12:40:00,314.89,315.0,314.76,314.78,2566.0,303.0649,303.1708,302.9398,302.959,2566.0
2021-04-12 12:50:00,314.86,314.86,314.57,314.62,4607.0,303.036,303.036,302.7569,302.805,4607.0
2021-04-12 13:00:00,314.75,314.8,314.42,314.47,4080.0,302.9301,302.9783,302.6125,302.6607,4080.0
2021-04-12 13:10:00,314.37,314.66,314.3,314.66,3989.0,302.5644,302.8435,302.497,302.8435,3989.0
2021-04-12 13:20:00,314.69,314.76,314.43,314.67,3888.0,302.8724,302.9398,302.6222,302.8531,3888.0
2021-04-12 13:30:00,314.85,315.13,314.64,314.64,7703.0,303.0264,303.2959,302.8243,302.8243,7703.0
2021-04-12 13:40:00,314.58,314.72,314.24,314.62,3195.0,302.7665,302.9013,302.4393,302.805,3195.0
2021-04-12 13:50:00,314.71,314.71,314.35,314.39,3110.0,302.8916,302.8916,302.5452,302.5837,3110.0
2021-04-12 14:00:00,314.53,314.92,314.39,314.82,2238.0,302.7184,303.0938,302.5837,302.9975,2238.0
2021-04-12 14:10:00,314.85,314.92,314.41,314.5,4160.0,303.0264,303.0938,302.6029,302.6895,4160.0
2021-04-12 14:20:00,314.59,314.69,314.18,314.69,2918.0,302.7762,302.8724,302.3816,302.8724,2918.0
2021-04-12 14:30:00,314.72,314.85,314.63,314.75,5611.0,302.9013,303.0264,302.8147,302.9301,5611.0
2021-04-12 14:40:00,314.84,314.99,314.56,314.73,6152.0,303.0168,303.1611,302.7473,302.9109,6152.0
2021-04-12 14:50:00,314.64,314.64,314.31,314.34,6202.0,302.8243,302.8243,302.5067,302.5355,6202.0
2021-04-12 15:00:00,314.46,314.65,314.36,314.44,5310.0,302.651,302.8339,302.5548,302.6318,5310.0
2021-04-12 15:10:00,314.47,314.47,313.31,313.7,13502.0,302.6607,302.6607,301.5442,301.9196,13502.0
2021-04-12 15:20:00,313.94,313.94,313.5,313.75,5304.0,302.1506,302.1506,301.7271,301.9677,5304.0
2021-04-12 15:30:00,313.79,314.14,313.4,313.99,13831.0,302.0062,302.3431,301.6308,302.1987,13831.0
2021-04-12 15:40:00,314.12,314.66,314.1,314.62,13063.0,302.3238,302.8435,302.3046,302.805,13063.0
2021-04-12 15:50:00,314.57,315.1,314.32,314.63,57011.0,302.7569,303.267,302.5163,302.8147,57011.0
2021-04-13 09:30:00,312.9,316.76,312.9,316.44,23325.0,301.1496,304.8647,301.1496,304.5567,23325.0
2021-04-13 09:40:00,316.3,316.74,315.19,316.71,14141.0,304.4219,304.8454,303.3536,304.8165,14141.0
2021-04-13 09:50:00,317.0,317.06,315.13,315.15,15776.0,305.0957,305.1534,303.2959,303.3151,15776.0
2021-04-13 10:00:00,315.27,317.08,315.27,316.38,9197.0,303.4306,305.1726,303.4306,304.4989,9197.0
2021-04-13 10:10:00,316.26,316.36,314.77,314.89,9561.0,304.3834,304.4797,302.9494,303.0649,9561.0
2021-04-13 10:20:00,314.92,315.48,314.79,315.41,7089.0,303.0938,303.6327,302.9686,303.5654,7089.0
2021-04-13 10:30:00,315.5,315.89,315.39,315.55,8258.0,303.652,304.0273,303.5461,303.7001,8258.0
2021-04-13 10:40:00,315.66,315.66,314.75,314.87,4930.0,303.806,303.806,302.9301,303.0456,4930.0
2021-04-13 10:50:00,314.8,314.94,313.96,314.76,5839.0,302.9783,303.113,302.1698,302.9398,5839.0
2021-04-13 11:00:00,314.68,315.08,314.2,314.93,5238.0,302.8628,303.2478,302.4008,303.1034,5238.0
2021-04-13 11:10:00,314.79,315.1,314.39,314.75,5731.0,302.9686,303.267,302.5837,302.9301,5731.0
2021-04-13 11:20:00,314.88,315.08,314.36,314.5,7059.0,303.0553,303.2478,302.5548,302.6895,7059.0
2021-04-13 11:30:00,314.64,315.04,314.64,314.99,4390.0,302.8243,303.2093,302.8243,303.1611,4390.0
2021-04-13 11:40:00,315.25,315.38,315.09,315.1,18770.0,303.4114,303.5365,303.2574,303.267,18770.0
2021-04-13 11:50:00,315.16,315.85,315.15,315.84,3444.0,303.3247,303.9888,303.3151,303.9792,3444.0
2021-04-13 12:00:00,315.74,315.77,315.28,315.28,5066.0,303.883,303.9118,303.4402,303.4402,5066.0
2021-04-13 12:10:00,315.26,315.5,314.98,315.1,3080.0,303.421,303.652,303.1515,303.267,3080.0
2021-04-13 12:20:00,315.19,315.52,315.09,315.33,4656.0,303.3536,303.6712,303.2574,303.4884,4656.0
2021-04-13 12:30:00,315.31,315.68,315.23,315.52,3079.0,303.4691,303.8252,303.3921,303.6712,3079.0
2021-04-13 12:40:00,315.42,315.42,315.01,315.01,2922.0,303.575,303.575,303.1804,303.1804,2922.0
2021-04-13 12:50:00,315.11,315.22,314.59,315.06,3531.0,303.2766,303.3825,302.7762,303.2285,3531.0
2021-04-13 13:00:00,315.05,315.28,314.69,314.87,3942.0,303.2189,303.4402,302.8724,303.0456,3942.0
2021-04-13 13:10:00,314.95,315.18,314.68,314.99,4444.0,303.1226,303.344,302.8628,303.1611,4444.0
2021-04-13 13:20:00,315.07,315.07,314.83,314.92,2305.0,303.2381,303.2381,303.0071,303.0938,2305.0
2021-04-13 13:30:00,314.81,314.94,314.69,314.82,2540.0,302.9879,303.113,302.8724,302.9975,2540.0
2021-04-13 13:40:00,314.9,314.96,314.67,314.85,4267.0,303.0745,303.1323,302.8531,303.0264,4267.0
2021-04-13 13:50:00,314.82,315.21,314.72,315.06,6776.0,302.9975,303.3729,302.9013,303.2285,6776.0
2021-04-13 14:00:00,315.15,315.32,314.94,314.94,4505.0,303.3151,303.4787,303.113,303.113,4505.0
2021-04-13 14:10:00,314.97,315.85,314.93,315.79,5199.0,303.1419,303.9888,303.1034,303.9311,5199.0
2021-04-13 14:20:00,315.75,315.84,315.46,315.53,5523.0,303.8926,303.9792,303.6135,303.6809,5523.0
2021-04-13 14:30:00,315.57,315.64,315.24,315.46,6302.0,303.7194,303.7867,303.4017,303.6135,6302.0
2021-04-13 14:40:00,315.53,315.79,315.39,315.69,4926.0,303.6809,303.9311,303.5461,303.8348,4926.0
2021-04-13 14:50:00,315.6,315.93,315.52,315.74,5664.0,303.7482,304.0658,303.6712,303.883,5664.0
2021-04-13 15:00:00,315.82,315.83,315.4,315.69,4536.0,303.96,303.9696,303.5557,303.8348,4536.0
2021-04-13 15:10:00,315.71,315.73,315.45,315.63,6393.0,303.8541,303.8733,303.6039,303.7771,6393.0
2021-04-13 15:20:00,315.56,315.57,315.33,315.33,4844.0,303.7097,303.7194,303.4884,303.4884,4844.0
2021-04-13 15:30:00,315.38,315.66,315.38,315.46,8073.0,303.5365,303.806,303.5365,303.6135,8073.0
2021-04-13 15:40:00,315.54,315.91,315.41,315.43,11897.0,303.6905,304.0466,303.5654,303.5846,11897.0
2021-04-13 15:50:00,315.52,315.58,315.07,315.42,35090.0,303.6712,303.729,303.2381,303.575,35090.0
2021-04-14 09:30:00,316.54,318.25,315.49,318.25,25413.0,304.6529,306.2987,303.6424,306.2987,25413.0
2021-04-14 09:40:00,318.19,318.69,317.32,318.69,9876.0,306.241,306.7222,305.4036,306.7222,9876.0
2021-04-14 09:50:00,318.64,318.67,317.36,317.86,7724.0,306.6741,306.7029,305.4421,305.9234,7724.0
2021-04-14 10:00:00,317.71,317.8,317.06,317.68,5211.0,305.779,305.8656,305.1534,305.7501,5211.0
2021-04-14 10:10:00,317.52,318.33,317.1,317.44,4202.0,305.5961,306.3757,305.1919,305.5191,4202.0
2021-04-14 10:20:00,317.39,317.47,316.88,317.35,3262.0,305.471,305.548,304.9802,305.4325,3262.0
2021-04-14 10:30:00,317.28,317.28,316.16,316.36,6130.0,305.3651,305.3651,304.2872,304.4797,6130.0
2021-04-14 10:40:00,316.32,316.65,316.04,316.38,8433.0,304.4412,304.7588,304.1717,304.4989,8433.0
2021-04-14 10:50:00,316.25,316.25,315.4,315.56,4857.0,304.3738,304.3738,303.5557,303.7097,4857.0
2021-04-14 11:00:00,315.6,316.13,315.5,316.02,2995.0,303.7482,304.2583,303.652,304.1525,2995.0
2021-04-14 11:10:00,316.07,316.11,315.73,315.73,4977.0,304.2006,304.2391,303.8733,303.8733,4977.0
2021-04-14 11:20:00,315.73,315.79,315.01,315.76,6291.0,303.8733,303.9311,303.1804,303.9022,6291.0
2021-04-14 11:30:00,315.67,315.67,315.18,315.42,3943.0,303.8156,303.8156,303.344,303.575,3943.0
2021-04-14 11:40:00,315.48,315.75,315.35,315.53,3702.0,303.6327,303.8926,303.5076,303.6809,3702.0
2021-04-14 11:50:00,315.65,315.89,315.39,315.74,4098.0,303.7963,304.0273,303.5461,303.883,4098.0
2021-04-14 12:00:00,315.71,315.93,315.5,315.5,5275.0,303.8541,304.0658,303.652,303.652,5275.0
2021-04-14 12:10:00,315.49,315.49,314.65,314.93,4407.0,303.6424,303.6424,302.8339,303.1034,4407.0
2021-04-14 12:20:00,315.02,315.04,314.7,314.7,2581.0,303.19,303.2093,302.882,302.882,2581.0
2021-04-14 12:30:00,314.73,315.33,314.68,315.33,4400.0,302.9109,303.4884,302.8628,303.4884,4400.0
2021-04-14 12:40:00,315.38,315.38,314.91,315.13,4405.0,303.5365,303.5365,303.0841,303.2959,4405.0
2021-04-14 12:50:00,315.15,316.0,315.15,316.0,2361.0,303.3151,304.1332,303.3151,304.1332,2361.0
2021-04-14 13:00:00,315.94,316.28,315.86,315.99,4700.0,304.0755,304.4027,303.9985,304.1236,4700.0
2021-04-14 13:10:00,316.1,316.42,316.0,316.22,2451.0,304.2294,304.5374,304.1332,304.3449,2451.0
2021-04-14 13:20:00,316.22,316.5,316.03,316.5,4721.0,304.3449,304.6144,304.1621,304.6144,4721.0
2021-04-14 13:30:00,316.38,316.53,316.27,316.27,3526.0,304.4989,304.6433,304.3931,304.3931,3526.0
2021-04-14 13:40:00,316.26,316.26,315.74,315.88,2029.0,304.3834,304.3834,303.883,304.0177,2029.0
2021-04-14 13:50:00,315.85,315.94,314.97,314.97,4810.0,303.9888,304.0755,303.1419,303.1419,4810.0
2021-04-14 14:00:00,315.08,315.12,314.82,314.84,4691.0,303.2478,303.2863,302.9975,303.0168,4691.0
2021-04-14 14:10:00,314.99,315.25,314.63,314.96,4675.0,303.1611,303.4114,302.8147,303.1323,4675.0
2021-04-14 14:20:00,314.82,314.94,314.71,314.79,2500.0,302.9975,303.113,302.8916,302.9686,2500.0
2021-04-14 14:30:00,314.73,314.87,314.44,314.51,3783.0,302.9109,303.0456,302.6318,302.6992,3783.0
2021-04-14 14:40:00,314.54,314.83,314.41,314.55,4811.0,302.728,303.0071,302.6029,302.7377,4811.0
2021-04-14 14:50:00,314.5,314.68,314.28,314.53,4915.0,302.6895,302.8628,302.4778,302.7184,4915.0
2021-04-14 15:00:00,314.51,315.23,314.44,315.23,4987.0,302.6992,303.3921,302.6318,303.3921,4987.0
2021-04-14 15:10:00,315.31,315.83,315.16,315.78,3527.0,303.4691,303.9696,303.3247,303.9215,3527.0
2021-04-14 15:20:00,315.79,315.79,315.24,315.47,4947.0,303.9311,303.9311,303.4017,303.6231,4947.0
2021-04-14 15:30:00,315.57,315.73,314.73,315.11,7162.0,303.7194,303.8733,302.9109,303.2766,7162.0
2021-04-14 15:40:00,314.94,315.35,314.84,314.97,10864.0,303.113,303.5076,303.0168,303.1419,10864.0
2021-04-14 15:50:00,315.07,315.49,314.9,315.21,38903.0,303.2381,303.6424,303.0745,303.3729,38903.0
2021-04-15 09:30:00,317.03,319.16,316.7,318.74,15929.0,305.1245,307.1745,304.8069,306.7703,15929.0
2021-04-15 09:40:00,318.75,319.22,317.56,318.63,13908.0,306.7799,307.2323,305.6346,306.6644,13908.0
2021-04-15 09:50:00,318.74,319.62,318.74,318.99,16950.0,306.7703,307.6173,306.7703,307.0109,16950.0
2021-04-15 10:00:00,319.33,319.5,318.89,319.04,9335.0,307.3382,307.5018,306.9147,307.059,9335.0
2021-04-15 10:10:00,319.06,319.06,317.41,317.84,32169.0,307.0783,307.0783,305.4903,305.9041,32169.0
2021-04-15 10:20:00,317.81,318.32,317.65,318.1,5957.0,305.8752,306.3661,305.7212,306.1543,5957.0
2021-04-15 10:30:00,318.1,318.98,317.82,318.87,35643.0,306.1543,307.0013,305.8849,306.8954,35643.0
2021-04-15 10:40:00,318.74,319.3,318.49,319.0,12189.0,306.7703,307.3093,306.5297,307.0205,12189.0
2021-04-15 10:50:00,318.9,319.11,318.26,318.26,6326.0,306.9243,307.1264,306.3083,306.3083,6326.0
2021-04-15 11:00:00,318.32,319.0,318.31,318.53,3115.0,306.3661,307.0205,306.3565,306.5682,3115.0
2021-04-15 11:10:00,318.64,318.64,318.0,318.07,2600.0,306.6741,306.6741,306.0581,306.1255,2600.0
2021-04-15 11:20:00,318.04,318.05,317.68,317.78,5176.0,306.0966,306.1062,305.7501,305.8464,5176.0
2021-04-15 11:30:00,317.84,317.94,317.67,317.71,4197.0,305.9041,306.0004,305.7405,305.779,4197.0
2021-04-15 11:40:00,317.71,317.86,317.4,317.8,4402.0,305.779,305.9234,305.4806,305.8656,4402.0
2021-04-15 11:50:00,317.8,317.84,317.37,317.37,4784.0,305.8656,305.9041,305.4518,305.4518,4784.0
2021-04-15 12:00:00,317.36,318.25,317.36,318.24,2854.0,305.4421,306.2987,305.4421,306.2891,2854.0
2021-04-15 12:10:00,318.28,318.62,318.25,318.44,3828.0,306.3276,306.6548,306.2987,306.4816,3828.0
2021-04-15 12:20:00,318.42,318.64,318.4,318.54,2145.0,306.4623,306.6741,306.4431,306.5778,2145.0
2021-04-15 12:30:00,318.58,318.66,318.2,318.38,2531.0,306.6163,306.6933,306.2506,306.4238,2531.0
2021-04-15 12:40:00,318.28,318.33,318.19,318.25,2034.0,306.3276,306.3757,306.241,306.2987,2034.0
2021-04-15 12:50:00,318.27,318.86,318.27,318.77,4514.0,306.318,306.8858,306.318,306.7992,4514.0
2021-04-15 13:00:00,318.76,318.76,318.37,318.43,3484.0,306.7896,306.7896,306.4142,306.4719,3484.0
2021-04-15 13:10:00,318.38,318.47,318.36,318.4,1617.0,306.4238,306.5104,306.4046,306.4431,1617.0
2021-04-15 13:20:00,318.59,318.66,318.34,318.66,3287.0,306.6259,306.6933,306.3853,306.6933,3287.0
2021-04-15 13:30:00,318.44,318.44,317.98,317.98,2626.0,306.4816,306.4816,306.0388,306.0388,2626.0
2021-04-15 13:40:00,318.07,318.34,318.0,318.14,3966.0,306.1255,306.3853,306.0581,306.1928,3966.0
2021-04-15 13:50:00,318.01,318.07,317.75,317.79,2114.0,306.0677,306.1255,305.8175,305.856,2114.0
2021-04-15 14:00:00,317.62,317.7,317.29,317.29,2102.0,305.6924,305.7694,305.3748,305.3748,2102.0
2021-04-15 14:10:00,317.29,318.07,317.17,317.85,4293.0,305.3748,306.1255,305.2593,305.9137,4293.0
2021-04-15 14:20:00,317.76,318.0,317.34,317.42,2758.0,305.8271,306.0581,305.4229,305.4999,2758.0
2021-04-15 14:30:00,317.48,317.71,317.47,317.62,1900.0,305.5576,305.779,305.548,305.6924,1900.0
2021-04-15 14:40:00,317.71,317.77,317.42,317.48,3970.0,305.779,305.8367,305.4999,305.5576,3970.0
2021-04-15 14:50:00,317.43,318.48,317.42,318.39,8726.0,305.5095,306.5201,305.4999,306.4335,8726.0
2021-04-15 15:00:00,318.32,318.37,317.67,317.73,3536.0,306.3661,306.4142,305.7405,305.7982,3536.0
2021-04-15 15:10:00,317.7,318.06,317.7,317.95,4344.0,305.7694,306.1158,305.7694,306.01,4344.0
2021-04-15 15:20:00,317.86,318.26,317.74,318.07,34439.0,305.9234,306.3083,305.8079,306.1255,34439.0
2021-04-15 15:30:00,318.17,318.26,317.9,318.01,6091.0,306.2217,306.3083,305.9619,306.0677,6091.0
2021-04-15 15:40:00,318.07,318.75,318.07,318.44,10212.0,306.1255,306.7799,306.1255,306.4816,10212.0
2021-04-15 15:50:00,318.48,318.63,318.13,318.62,36893.0,306.5201,306.6644,306.1832,306.6548,36893.0
2021-04-16 09:30:00,320.41,320.41,318.8,320.14,52283.0,308.3776,308.3776,306.8281,308.1177,52283.0
2021-04-16 09:40:00,320.24,320.37,319.19,319.19,33483.0,308.214,308.3391,307.2034,307.2034,33483.0
2021-04-16 09:50:00,319.19,320.36,319.19,320.26,7148.0,307.2034,308.3295,307.2034,308.2332,7148.0
2021-04-16 10:00:00,320.62,320.62,319.61,319.61,9546.0,308.5797,308.5797,307.6076,307.6076,9546.0
2021-04-16 10:10:00,319.53,320.22,319.53,320.16,6786.0,307.5306,308.1947,307.5306,308.137,6786.0
2021-04-16 10:20:00,320.21,320.55,319.8,319.8,19820.0,308.1851,308.5123,307.7905,307.7905,19820.0
2021-04-16 10:30:00,319.93,319.93,319.18,319.26,4949.0,307.9156,307.9156,307.1938,307.2708,4949.0
2021-04-16 10:40:00,319.09,319.1,318.41,318.42,3303.0,307.1072,307.1168,306.4527,306.4623,3303.0
2021-04-16 10:50:00,318.37,318.84,318.02,318.8,5140.0,306.4142,306.8666,306.0773,306.8281,5140.0
2021-04-16 11:00:00,318.82,319.6,318.25,319.6,6177.0,306.8473,307.598,306.2987,307.598,6177.0
2021-04-16 11:10:00,319.82,319.82,319.11,319.23,3348.0,307.8098,307.8098,307.1264,307.2419,3348.0
2021-04-16 11:20:00,319.22,319.22,318.99,319.19,4706.0,307.2323,307.2323,307.0109,307.2034,4706.0
2021-04-16 11:30:00,319.19,319.83,319.19,319.83,8560.0,307.2034,307.8194,307.2034,307.8194,8560.0
2021-04-16 11:40:00,319.77,320.73,319.71,320.55,35710.0,307.7616,308.6856,307.7039,308.5123,35710.0
2021-04-16 11:50:00,320.52,320.52,319.91,320.35,4596.0,308.4835,308.4835,307.8964,308.3198,4596.0
2021-04-16 12:00:00,320.53,320.72,320.27,320.44,7703.0,308.4931,308.676,308.2429,308.4065,7703.0
2021-04-16 12:10:00,320.57,320.81,320.33,320.33,4123.0,308.5316,308.7626,308.3006,308.3006,4123.0
2021-04-16 12:20:00,320.24,320.42,319.75,319.75,5901.0,308.214,308.3872,307.7424,307.7424,5901.0
2021-04-16 12:30:00,319.83,320.0,319.69,319.97,2500.0,307.8194,307.983,307.6846,307.9541,2500.0
2021-04-16 12:40:00,319.98,319.98,319.39,319.47,3881.0,307.9637,307.9637,307.3959,307.4729,3881.0
2021-04-16 12:50:00,319.53,319.53,318.77,318.79,3823.0,307.5306,307.5306,306.7992,306.8184,3823.0
2021-04-16 13:00:00,318.81,319.35,318.69,319.03,4314.0,306.8377,307.3574,306.7222,307.0494,4314.0
2021-04-16 13:10:00,318.98,319.14,318.89,318.97,2501.0,307.0013,307.1553,306.9147,306.9917,2501.0
2021-04-16 13:20:00,319.34,319.35,319.09,319.15,3900.0,307.3478,307.3574,307.1072,307.1649,3900.0
2021-04-16 13:30:00,319.12,319.62,319.12,319.44,4572.0,307.136,307.6173,307.136,307.444,4572.0
2021-04-16 13:40:00,319.44,319.7,319.21,319.31,4359.0,307.444,307.6943,307.2227,307.3189,4359.0
2021-04-16 13:50:00,319.23,319.55,319.15,319.15,5237.0,307.2419,307.5499,307.1649,307.1649,5237.0
2021-04-16 14:00:00,319.12,319.66,318.92,319.58,4487.0,307.136,307.6558,306.9435,307.5788,4487.0
2021-04-16 14:10:00,319.71,319.98,319.62,319.62,4289.0,307.7039,307.9637,307.6173,307.6173,4289.0
2021-04-16 14:20:00,319.79,319.87,319.53,319.68,3810.0,307.7809,307.8579,307.5306,307.675,3810.0
2021-04-16 14:30:00,319.79,320.08,319.76,319.91,6567.0,307.7809,308.06,307.752,307.8964,6567.0
2021-04-16 14:40:00,319.88,320.02,319.8,319.96,5620.0,307.8675,308.0022,307.7905,307.9445,5620.0
2021-04-16 14:50:00,320.06,320.14,319.89,320.1,6803.0,308.0407,308.1177,307.8771,308.0792,6803.0
2021-04-16 15:00:00,320.11,320.11,319.68,319.85,7276.0,308.0889,308.0889,307.675,307.8386,7276.0
2021-04-16 15:10:00,319.91,320.11,319.7,319.85,4832.0,307.8964,308.0889,307.6943,307.8386,4832.0
2021-04-16 15:20:00,319.79,320.54,319.75,320.34,11531.0,307.7809,308.5027,307.7424,308.3102,11531.0
2021-04-16 15:30:00,320.45,321.94,320.42,321.94,23390.0,308.4161,309.8501,308.3872,309.8501,23390.0
2021-04-16 15:40:00,321.94,322.31,321.08,322.0,35509.0,309.8501,310.2062,309.0224,309.9079,35509.0
2021-04-16 15:50:00,322.12,322.44,320.84,321.99,144640.0,310.0234,310.3314,308.7914,309.8983,144640.0
2021-04-19 09:30:00,320.7,323.21,320.7,322.86,16841.0,308.6567,311.0724,308.6567,310.7356,16841.0
2021-04-19 09:40:00,322.8,322.95,321.88,322.19,22090.0,310.6778,310.8222,309.7924,310.0907,22090.0
2021-04-19 09:50:00,322.11,323.1,321.83,322.99,8482.0,310.0138,310.9666,309.7443,310.8607,8482.0
2021-04-19 10:00:00,323.06,323.7,322.52,322.93,12228.0,310.9281,311.544,310.4084,310.803,12228.0
2021-04-19 10:10:00,323.12,323.54,322.76,323.49,9186.0,310.9858,311.3901,310.6393,311.3419,9186.0
2021-04-19 10:20:00,323.48,324.24,322.78,322.78,22123.0,311.3323,312.0638,310.6586,310.6586,22123.0
2021-04-19 10:30:00,322.77,323.49,322.69,323.49,23901.0,310.649,311.3419,310.572,311.3419,23901.0
2021-04-19 10:40:00,323.48,323.48,321.38,321.51,41231.0,311.3323,311.3323,309.3112,309.4363,41231.0
2021-04-19 10:50:00,321.75,322.54,321.49,322.21,11774.0,309.6673,310.4276,309.417,310.11,11774.0
2021-04-19 11:00:00,322.13,322.44,321.7,322.22,7289.0,310.033,310.3314,309.6192,310.1196,7289.0
2021-04-19 11:10:00,322.33,322.36,321.83,322.11,5845.0,310.2255,310.2544,309.7443,310.0138,5845.0
2021-04-19 11:20:00,322.13,322.13,321.43,321.87,5545.0,310.033,310.033,309.3593,309.7828,5545.0
2021-04-19 11:30:00,321.84,321.84,321.25,321.25,4811.0,309.7539,309.7539,309.186,309.186,4811.0
2021-04-19 11:40:00,321.26,321.37,320.91,321.37,7671.0,309.1957,309.3015,308.8588,309.3015,7671.0
2021-04-19 11:50:00,321.36,321.36,320.49,320.69,7377.0,309.2919,309.2919,308.4546,308.6471,7377.0
2021-04-19 12:00:00,320.67,321.06,320.41,321.03,4502.0,308.6278,309.0032,308.3776,308.9743,4502.0
2021-04-19 12:10:00,321.04,321.14,320.59,321.08,6228.0,308.9839,309.0802,308.5508,309.0224,6228.0
2021-04-19 12:20:00,321.14,321.21,320.22,320.29,6002.0,309.0802,309.1476,308.1947,308.2621,6002.0
2021-04-19 12:30:00,320.38,320.4,319.95,320.34,4900.0,308.3487,308.368,307.9349,308.3102,4900.0
2021-04-19 12:40:00,320.25,320.83,320.03,320.77,4380.0,308.2236,308.7818,308.0119,308.7241,4380.0
2021-04-19 12:50:00,320.69,320.83,320.49,320.5,4429.0,308.6471,308.7818,308.4546,308.4642,4429.0
2021-04-19 13:00:00,320.44,320.93,320.34,320.84,3695.0,308.4065,308.8781,308.3102,308.7914,3695.0
2021-04-19 13:10:00,320.84,321.49,320.75,321.4,7093.0,308.7914,309.417,308.7048,309.3304,7093.0
2021-04-19 13:20:00,321.35,321.35,320.8,320.86,4777.0,309.2823,309.2823,308.7529,308.8107,4777.0
2021-04-19 13:30:00,320.83,321.19,320.83,321.05,6401.0,308.7818,309.1283,308.7818,308.9936,6401.0
2021-04-19 13:40:00,321.0,321.0,320.25,320.43,3174.0,308.9454,308.9454,308.2236,308.3968,3174.0
2021-04-19 13:50:00,320.47,320.64,320.0,320.49,8355.0,308.4353,308.599,307.983,308.4546,8355.0
2021-04-19 14:00:00,320.47,320.47,320.14,320.28,4150.0,308.4353,308.4353,308.1177,308.2525,4150.0
2021-04-19 14:10:00,320.42,321.41,320.42,321.18,5602.0,308.3872,309.34,308.3872,309.1187,5602.0
2021-04-19 14:20:00,321.29,321.53,321.14,321.18,24622.0,309.2245,309.4555,309.0802,309.1187,24622.0
2021-04-19 14:30:00,321.16,321.3,320.74,320.99,7547.0,309.0994,309.2342,308.6952,308.9358,7547.0
2021-04-19 14:40:00,320.93,321.92,320.93,321.81,8338.0,308.8781,309.8309,308.8781,309.725,8338.0
2021-04-19 14:50:00,321.87,322.07,321.65,321.91,8504.0,309.7828,309.9753,309.571,309.8213,8504.0
2021-04-19 15:00:00,321.91,321.93,321.14,321.37,6677.0,309.8213,309.8405,309.0802,309.3015,6677.0
2021-04-19 15:10:00,321.37,321.83,321.28,321.49,5769.0,309.3015,309.7443,309.2149,309.417,5769.0
2021-04-19 15:20:00,321.54,321.77,321.19,321.19,11225.0,309.4652,309.6865,309.1283,309.1283,11225.0
2021-04-19 15:30:00,321.23,321.44,320.92,320.93,10761.0,309.1668,309.3689,308.8684,308.8781,10761.0
2021-04-19 15:40:00,320.93,321.67,320.92,321.24,12088.0,308.8781,309.5903,308.8684,309.1764,12088.0
2021-04-19 15:50:00,321.07,321.28,320.53,320.78,70723.0,309.0128,309.2149,308.4931,308.7337,70723.0
2021-04-20 09:30:00,320.44,322.42,319.41,322.42,28240.0,308.4065,310.3121,307.4151,310.3121,28240.0
2021-04-20 09:40:00,322.22,323.39,321.98,323.25,52143.0,310.1196,311.2457,309.8886,311.1109,52143.0
2021-04-20 09:50:00,323.58,324.41,323.06,324.28,6786.0,311.4286,312.2274,310.9281,312.1023,6786.0
2021-04-20 10:00:00,324.34,324.57,323.72,324.0,54034.0,312.16,312.3814,311.5633,311.8328,54034.0
2021-04-20 10:10:00,324.18,325.21,324.16,325.21,33274.0,312.006,312.9973,311.9868,312.9973,33274.0
2021-04-20 10:20:00,325.11,325.18,323.96,324.08,8337.0,312.9011,312.9685,311.7943,311.9098,8337.0
2021-04-20 10:30:00,323.94,325.2,323.84,325.04,9960.0,311.775,312.9877,311.6788,312.8337,9960.0
2021-04-20 10:40:00,325.04,325.23,324.49,325.05,11385.0,312.8337,313.0166,312.3044,312.8433,11385.0
2021-04-20 10:50:00,324.89,325.12,324.46,324.76,12165.0,312.6894,312.9107,312.2755,312.5642,12165.0
2021-04-20 11:00:00,324.87,324.9,324.12,324.29,18349.0,312.6701,312.699,311.9483,312.1119,18349.0
2021-04-20 11:10:00,324.29,324.6,323.86,324.21,18161.0,312.1119,312.4102,311.698,312.0349,18161.0
2021-04-20 11:20:00,324.2,324.32,323.66,324.31,8452.0,312.0253,312.1408,311.5055,312.1311,8452.0
2021-04-20 11:30:00,324.3,324.36,323.36,323.62,6727.0,312.1215,312.1793,311.2168,311.467,6727.0
2021-04-20 11:40:00,323.75,323.76,322.98,323.13,5665.0,311.5922,311.6018,310.8511,310.9954,5665.0
2021-04-20 11:50:00,323.19,323.2,322.16,322.26,4578.0,311.0532,311.0628,310.0619,310.1581,4578.0
2021-04-20 12:00:00,322.24,322.68,322.16,322.65,4809.0,310.1389,310.5623,310.0619,310.5335,4809.0
2021-04-20 12:10:00,322.54,322.66,322.24,322.43,10146.0,310.4276,310.5431,310.1389,310.3217,10146.0
2021-04-20 12:20:00,322.46,322.46,321.7,321.7,7416.0,310.3506,310.3506,309.6192,309.6192,7416.0
2021-04-20 12:30:00,321.79,322.08,321.66,322.03,6348.0,309.7058,309.9849,309.5807,309.9368,6348.0
2021-04-20 12:40:00,322.0,322.03,320.89,320.89,9702.0,309.9079,309.9368,308.8396,308.8396,9702.0
2021-04-20 12:50:00,321.02,321.61,321.02,321.22,8742.0,308.9647,309.5325,308.9647,309.1572,8742.0
2021-04-20 13:00:00,321.27,322.15,321.02,322.1,17600.0,309.2053,310.0523,308.9647,310.0041,17600.0
2021-04-20 13:10:00,322.0,322.91,322.0,322.69,23580.0,309.9079,310.7837,309.9079,310.572,23580.0
2021-04-20 13:20:00,322.69,323.13,322.6,322.72,19106.0,310.572,310.9954,310.4854,310.6008,19106.0
2021-04-20 13:30:00,322.55,322.65,322.24,322.65,5868.0,310.4372,310.5335,310.1389,310.5335,5868.0
2021-04-20 13:40:00,322.61,322.67,322.45,322.53,4109.0,310.495,310.5527,310.341,310.418,4109.0
2021-04-20 13:50:00,322.45,322.45,322.07,322.18,7311.0,310.341,310.341,309.9753,310.0811,7311.0
2021-04-20 14:00:00,322.14,322.89,322.1,322.88,4445.0,310.0426,310.7645,310.0041,310.7548,4445.0
2021-04-20 14:10:00,322.98,323.0,322.45,322.99,6321.0,310.8511,310.8703,310.341,310.8607,6321.0
2021-04-20 14:20:00,323.02,323.13,322.53,322.64,5811.0,310.8896,310.9954,310.418,310.5239,5811.0
2021-04-20 14:30:00,322.55,323.14,322.34,323.06,9113.0,310.4372,311.0051,310.2351,310.9281,9113.0
2021-04-20 14:40:00,323.14,323.18,322.87,323.18,3656.0,311.0051,311.0436,310.7452,311.0436,3656.0
2021-04-20 14:50:00,323.14,323.26,323.04,323.13,5349.0,311.0051,311.1206,310.9088,310.9954,5349.0
2021-04-20 15:00:00,323.15,323.31,323.06,323.16,6857.0,311.0147,311.1687,310.9281,311.0243,6857.0
2021-04-20 15:10:00,323.15,323.46,323.15,323.31,5223.0,311.0147,311.3131,311.0147,311.1687,5223.0
2021-04-20 15:20:00,323.31,323.31,322.94,323.19,12337.0,311.1687,311.1687,310.8126,311.0532,12337.0
2021-04-20 15:30:00,323.25,323.5,323.11,323.48,11908.0,311.1109,311.3516,310.9762,311.3323,11908.0
2021-04-20 15:40:00,323.44,324.04,323.44,323.78,14684.0,311.2938,311.8713,311.2938,311.621,14684.0
2021-04-20 15:50:00,323.82,323.84,323.29,323.6,51351.0,311.6595,311.6788,311.1494,311.4478,51351.0
2021-04-21 09:30:00,324.49,325.94,323.68,324.3,19502.0,312.3044,313.6999,311.5248,312.1215,19502.0
2021-04-21 09:40:00,324.26,326.13,324.11,325.94,14444.0,312.083,313.8828,311.9386,313.6999,14444.0
2021-04-21 09:50:00,326.06,326.13,324.94,325.29,6562.0,313.8154,313.8828,312.7375,313.0743,6562.0
2021-04-21 10:00:00,325.65,325.9,325.07,325.85,4479.0,313.4208,313.6614,312.8626,313.6133,4479.0
2021-04-21 10:10:00,325.57,325.7,325.02,325.25,4605.0,313.3438,313.4689,312.8145,313.0358,4605.0
2021-04-21 10:20:00,325.18,325.78,324.87,325.57,4200.0,312.9685,313.5459,312.6701,313.3438,4200.0
2021-04-21 10:30:00,325.62,326.23,325.53,326.16,5995.0,313.3919,313.979,313.3053,313.9117,5995.0
2021-04-21 10:40:00,326.25,326.49,326.05,326.25,6327.0,313.9983,314.2293,313.8058,313.9983,6327.0
2021-04-21 10:50:00,326.38,326.57,325.93,326.55,8350.0,314.1234,314.3063,313.6903,314.287,8350.0
2021-04-21 11:00:00,326.58,326.92,326.42,326.67,10132.0,314.3159,314.6431,314.1619,314.4025,10132.0
2021-04-21 11:10:00,326.67,327.24,326.67,326.7,8564.0,314.4025,314.9511,314.4025,314.4314,8564.0
2021-04-21 11:20:00,326.69,327.16,326.58,326.88,8871.0,314.4218,314.8741,314.3159,314.6046,8871.0
2021-04-21 11:30:00,326.9,326.96,326.25,326.34,6659.0,314.6239,314.6816,313.9983,314.0849,6659.0
2021-04-21 11:40:00,326.29,326.51,326.12,326.16,4362.0,314.0368,314.2485,313.8732,313.9117,4362.0
2021-04-21 11:50:00,326.16,326.16,325.92,325.94,4499.0,313.9117,313.9117,313.6807,313.6999,4499.0
2021-04-21 12:00:00,325.93,326.25,325.93,326.18,3310.0,313.6903,313.9983,313.6903,313.9309,3310.0
2021-04-21 12:10:00,326.21,326.21,325.67,325.88,4538.0,313.9598,313.9598,313.4401,313.6422,4538.0
2021-04-21 12:20:00,325.84,326.62,325.79,326.13,27310.0,313.6037,314.3544,313.5556,313.8828,27310.0
2021-04-21 12:30:00,326.21,326.44,325.55,325.55,7734.0,313.9598,314.1811,313.3246,313.3246,7734.0
2021-04-21 12:40:00,325.5,326.0,325.5,325.89,7274.0,313.2764,313.7577,313.2764,313.6518,7274.0
2021-04-21 12:50:00,325.82,326.23,325.5,325.67,17163.0,313.5844,313.979,313.2764,313.4401,17163.0
2021-04-21 13:00:00,325.77,326.05,325.76,325.9,2000.0,313.5363,313.8058,313.5267,313.6614,2000.0
2021-04-21 13:10:00,325.83,325.9,325.62,325.62,1600.0,313.5941,313.6614,313.3919,313.3919,1600.0
2021-04-21 13:20:00,325.51,325.51,325.29,325.3,2108.0,313.2861,313.2861,313.0743,313.084,2108.0
2021-04-21 13:30:00,325.27,325.51,325.24,325.39,4300.0,313.0551,313.2861,313.0262,313.1706,4300.0
2021-04-21 13:40:00,325.37,325.37,325.08,325.08,1950.0,313.1513,313.1513,312.8722,312.8722,1950.0
2021-04-21 13:50:00,324.99,325.13,324.87,324.96,1760.0,312.7856,312.9203,312.6701,312.7567,1760.0
2021-04-21 14:00:00,324.97,325.34,324.92,325.34,3776.0,312.7664,313.1225,312.7182,313.1225,3776.0
2021-04-21 14:10:00,325.36,325.43,325.13,325.18,2414.0,313.1417,313.2091,312.9203,312.9685,2414.0
2021-04-21 14:20:00,325.25,325.29,325.1,325.1,2300.0,313.0358,313.0743,312.8915,312.8915,2300.0
2021-04-21 14:30:00,325.11,325.22,325.03,325.09,1800.0,312.9011,313.007,312.8241,312.8818,1800.0
2021-04-21 14:40:00,325.02,325.17,324.68,324.69,4336.0,312.8145,312.9588,312.4872,312.4969,4336.0
2021-04-21 14:50:00,324.68,324.84,324.61,324.84,3217.0,312.4872,312.6412,312.4199,312.6412,3217.0
2021-04-21 15:00:00,324.98,325.02,324.6,324.6,5290.0,312.776,312.8145,312.4102,312.4102,5290.0
2021-04-21 15:10:00,324.6,324.77,324.54,324.72,3629.0,312.4102,312.5739,312.3525,312.5257,3629.0
2021-04-21 15:20:00,324.72,325.0,324.67,324.74,5785.0,312.5257,312.7952,312.4776,312.545,5785.0
2021-04-21 15:30:00,324.73,325.02,324.45,324.9,13152.0,312.5354,312.8145,312.2659,312.699,13152.0
2021-04-21 15:40:00,324.86,325.57,324.85,325.27,16564.0,312.6605,313.3438,312.6509,313.0551,16564.0
2021-04-21 15:50:00,325.24,325.35,324.55,325.33,50788.0,313.0262,313.1321,312.3621,313.1128,50788.0
2021-04-22 09:30:00,324.79,325.34,323.29,324.86,16336.0,312.5931,313.1225,311.1494,312.6605,16336.0
2021-04-22 09:40:00,324.4,326.7,324.37,326.36,24166.0,312.2178,314.4314,312.1889,314.1042,24166.0
2021-04-22 09:50:00,326.34,326.99,325.89,326.8,15612.0,314.0849,314.7105,313.6518,314.5276,15612.0
2021-04-22 10:00:00,326.67,327.4,325.92,327.4,6440.0,314.4025,315.1051,313.6807,315.1051,6440.0
2021-04-22 10:10:00,327.4,327.82,327.23,327.24,9513.0,315.1051,315.5093,314.9415,314.9511,9513.0
2021-04-22 10:20:00,327.32,327.36,326.56,326.85,15330.0,315.0281,315.0666,314.2966,314.5758,15330.0
2021-04-22 10:30:00,326.93,327.97,326.73,327.97,6187.0,314.6527,315.6537,314.4603,315.6537,6187.0
2021-04-22 10:40:00,327.65,328.27,327.6,328.01,9145.0,315.3457,315.9424,315.2976,315.6922,9145.0
2021-04-22 10:50:00,328.04,329.04,328.03,329.0,16160.0,315.7211,316.6835,315.7114,316.645,16160.0
2021-04-22 11:00:00,328.97,329.03,327.97,328.42,27605.0,316.6161,316.6739,315.6537,316.0868,27605.0
2021-04-22 11:10:00,328.31,328.52,328.0,328.01,3768.0,315.9809,316.183,315.6826,315.6922,3768.0
2021-04-22 11:20:00,328.01,328.28,327.72,328.2,4100.0,315.6922,315.9521,315.4131,315.8751,4100.0
2021-04-22 11:30:00,328.07,328.42,327.3,327.32,11690.0,315.7499,316.0868,315.0089,315.0281,11690.0
2021-04-22 11:40:00,327.23,327.67,327.23,327.26,3810.0,314.9415,315.365,314.9415,314.9704,3810.0
2021-04-22 11:50:00,327.33,327.36,326.9,327.34,6917.0,315.0377,315.0666,314.6239,315.0474,6917.0
2021-04-22 12:00:00,327.36,327.88,327.36,327.88,5769.0,315.0666,315.5671,315.0666,315.5671,5769.0
2021-04-22 12:10:00,327.71,327.91,327.59,327.72,7398.0,315.4035,315.5959,315.288,315.4131,7398.0
2021-04-22 12:20:00,327.58,327.82,327.44,327.58,3566.0,315.2783,315.5093,315.1436,315.2783,3566.0
2021-04-22 12:30:00,327.59,328.25,327.51,328.23,8113.0,315.288,315.9232,315.211,315.9039,8113.0
2021-04-22 12:40:00,328.19,328.23,327.88,328.19,5907.0,315.8654,315.9039,315.5671,315.8654,5907.0
2021-04-22 12:50:00,328.17,328.73,328.08,328.47,7523.0,315.8462,316.3852,315.7596,316.1349,7523.0
2021-04-22 13:00:00,328.38,328.39,327.05,327.06,5001.0,316.0483,316.0579,314.7682,314.7779,5001.0
2021-04-22 13:10:00,326.91,327.63,326.11,326.27,11509.0,314.6335,315.3265,313.8635,314.0175,11509.0
2021-04-22 13:20:00,326.21,327.13,326.09,327.05,2666.0,313.9598,314.8452,313.8443,314.7682,2666.0
2021-04-22 13:30:00,326.82,326.83,325.98,326.21,5238.0,314.5469,314.5565,313.7384,313.9598,5238.0
2021-04-22 13:40:00,326.12,326.33,325.46,325.5,4213.0,313.8732,314.0753,313.238,313.2764,4213.0
2021-04-22 13:50:00,325.44,325.63,324.68,324.98,3330.0,313.2187,313.4016,312.4872,312.776,3330.0
2021-04-22 14:00:00,324.8,325.07,323.75,325.04,25528.0,312.6027,312.8626,311.5922,312.8337,25528.0
2021-04-22 14:10:00,325.17,325.24,324.74,325.22,6674.0,312.9588,313.0262,312.545,313.007,6674.0
2021-04-22 14:20:00,325.31,325.31,324.88,325.22,4308.0,313.0936,313.0936,312.6797,313.007,4308.0
2021-04-22 14:30:00,325.23,325.74,324.98,325.74,6088.0,313.0166,313.5074,312.776,313.5074,6088.0
2021-04-22 14:40:00,325.75,326.03,325.59,325.84,3034.0,313.5171,313.7865,313.3631,313.6037,3034.0
2021-04-22 14:50:00,326.05,326.17,325.74,325.74,2757.0,313.8058,313.9213,313.5074,313.5074,2757.0
2021-04-22 15:00:00,325.93,325.96,325.35,325.35,3579.0,313.6903,313.7192,313.1321,313.1321,3579.0
2021-04-22 15:10:00,325.49,325.59,324.81,325.05,7221.0,313.2668,313.3631,312.6124,312.8433,7221.0
2021-04-22 15:20:00,324.95,325.18,324.44,324.8,12805.0,312.7471,312.9685,312.2563,312.6027,12805.0
2021-04-22 15:30:00,324.86,325.47,324.63,324.71,10805.0,312.6605,313.2476,312.4391,312.5161,10805.0
2021-04-22 15:40:00,324.79,325.55,324.74,324.96,18061.0,312.5931,313.3246,312.545,312.7567,18061.0
2021-04-22 15:50:00,324.81,325.45,324.73,324.91,42825.0,312.6124,313.2283,312.5354,312.7086,42825.0
2021-04-23 09:30:00,325.61,327.37,325.0,326.16,9807.0,313.3823,315.0762,312.7952,313.9117,9807.0
2021-04-23 09:40:00,326.13,326.42,324.95,325.32,5257.0,313.8828,314.1619,312.7471,313.1032,5257.0
2021-04-23 09:50:00,325.66,325.95,325.15,325.77,12892.0,313.4304,313.7095,312.9396,313.5363,12892.0
2021-04-23 10:00:00,325.75,325.86,325.09,325.18,13125.0,313.5171,313.6229,312.8818,312.9685,13125.0
2021-04-23 10:10:00,325.3,325.3,324.51,324.6,9557.0,313.084,313.084,312.3236,312.4102,9557.0
2021-04-23 10:20:00,324.46,324.46,322.46,323.11,15247.0,312.2755,312.2755,310.3506,310.9762,15247.0
2021-04-23 10:30:00,323.19,324.32,323.19,324.17,14134.0,311.0532,312.1408,311.0532,311.9964,14134.0
2021-04-23 10:40:00,324.46,325.43,324.23,325.05,13053.0,312.2755,313.2091,312.0541,312.8433,13053.0
2021-04-23 10:50:00,325.1,325.59,325.1,325.46,12557.0,312.8915,313.3631,312.8915,313.238,12557.0
2021-04-23 11:00:00,325.44,325.6,325.33,325.52,5212.0,313.2187,313.3727,313.1128,313.2957,5212.0
2021-04-23 11:10:00,325.63,326.2,325.4,326.13,10325.0,313.4016,313.9502,313.1802,313.8828,10325.0
2021-04-23 11:20:00,326.15,326.26,325.76,326.13,9392.0,313.902,314.0079,313.5267,313.8828,9392.0
2021-04-23 11:30:00,326.32,327.0,326.16,326.59,13221.0,314.0657,314.7201,313.9117,314.3255,13221.0
2021-04-23 11:40:00,326.59,327.27,326.45,327.21,11479.0,314.3255,314.98,314.1908,314.9222,11479.0
2021-04-23 11:50:00,327.2,328.12,327.2,327.99,10070.0,314.9126,315.7981,314.9126,315.6729,10070.0
2021-04-23 12:00:00,328.07,328.72,327.71,328.2,33370.0,315.7499,316.3755,315.4035,315.8751,33370.0
2021-04-23 12:10:00,328.29,328.99,327.9,328.27,13527.0,315.9617,316.6354,315.5863,315.9424,13527.0
2021-04-23 12:20:00,328.26,328.43,327.82,328.3,10317.0,315.9328,316.0964,315.5093,315.9713,10317.0
2021-04-23 12:30:00,328.15,328.72,327.99,328.32,7970.0,315.8269,316.3755,315.6729,315.9905,7970.0
2021-04-23 12:40:00,328.34,328.58,328.14,328.48,4914.0,316.0098,316.2408,315.8173,316.1445,4914.0
2021-04-23 12:50:00,328.35,328.52,327.92,328.21,11868.0,316.0194,316.183,315.6056,315.8847,11868.0
2021-04-23 13:00:00,328.42,328.64,328.24,328.28,5771.0,316.0868,316.2985,315.9136,315.9521,5771.0
2021-04-23 13:10:00,328.29,328.77,328.29,328.5,6479.0,315.9617,316.4236,315.9617,316.1638,6479.0
2021-04-23 13:20:00,328.39,328.51,328.12,328.33,3684.0,316.0579,316.1734,315.7981,316.0002,3684.0
2021-04-23 13:30:00,328.43,328.51,327.97,328.06,3648.0,316.0964,316.1734,315.6537,315.7403,3648.0
2021-04-23 13:40:00,328.06,328.3,327.9,327.96,6692.0,315.7403,315.9713,315.5863,315.6441,6692.0
2021-04-23 13:50:00,327.96,327.96,327.64,327.7,3318.0,315.6441,315.6441,315.3361,315.3938,3318.0
2021-04-23 14:00:00,327.9,328.08,327.71,328.08,3519.0,315.5863,315.7596,315.4035,315.7596,3519.0
2021-04-23 14:10:00,328.06,328.11,327.85,328.11,3955.0,315.7403,315.7884,315.5382,315.7884,3955.0
2021-04-23 14:20:00,328.33,328.33,327.67,327.79,2920.0,316.0002,316.0002,315.365,315.4805,2920.0
2021-04-23 14:30:00,327.96,328.28,327.96,328.25,4592.0,315.6441,315.9521,315.6441,315.9232,4592.0
2021-04-23 14:40:00,328.31,328.71,328.27,328.47,6498.0,315.9809,316.3659,315.9424,316.1349,6498.0
2021-04-23 14:50:00,328.45,328.5,326.99,326.99,11863.0,316.1157,316.1638,314.7105,314.7105,11863.0
2021-04-23 15:00:00,327.17,328.18,327.1,327.96,8094.0,314.8837,315.8558,314.8164,315.6441,8094.0
2021-04-23 15:10:00,327.91,328.41,327.76,328.3,6691.0,315.5959,316.0772,315.4516,315.9713,6691.0
2021-04-23 15:20:00,328.36,328.69,328.33,328.33,6761.0,316.029,316.3467,316.0002,316.0002,6761.0
2021-04-23 15:30:00,328.42,328.8,328.4,328.8,11824.0,316.0868,316.4525,316.0675,316.4525,11824.0
2021-04-23 15:40:00,328.76,328.8,327.46,327.47,17598.0,316.414,316.4525,315.1628,315.1725,17598.0
2021-04-23 15:50:00,327.51,328.04,327.39,327.7,45671.0,315.211,315.7211,315.0955,315.3938,45671.0
2021-04-26 09:30:00,327.72,328.04,326.43,327.56,18428.0,315.4131,315.7211,314.1715,315.2591,18428.0
2021-04-26 09:40:00,327.62,327.73,326.77,326.77,4617.0,315.3168,315.4227,314.4988,314.4988,4617.0
2021-04-26 09:50:00,327.29,327.86,326.47,327.56,10726.0,314.9992,315.5478,314.21,315.2591,10726.0
2021-04-26 10:00:00,327.33,328.02,327.25,327.38,4796.0,315.0377,315.7018,314.9607,315.0858,4796.0
2021-04-26 10:10:00,327.48,327.77,326.54,326.86,7930.0,315.1821,315.4612,314.2774,314.5854,7930.0
2021-04-26 10:20:00,326.75,327.14,326.29,326.35,4676.0,314.4795,314.8549,314.0368,314.0945,4676.0
2021-04-26 10:30:00,326.43,326.43,325.91,326.05,7524.0,314.1715,314.1715,313.6711,313.8058,7524.0
2021-04-26 10:40:00,326.07,327.41,325.89,327.37,6918.0,313.825,315.1147,313.6518,315.0762,6918.0
2021-04-26 10:50:00,327.31,327.31,326.03,326.16,5742.0,315.0185,315.0185,313.7865,313.9117,5742.0
2021-04-26 11:00:00,326.04,327.48,326.04,327.13,6489.0,313.7962,315.1821,313.7962,314.8452,6489.0
2021-04-26 11:10:00,326.95,327.12,326.0,326.35,7329.0,314.672,314.8356,313.7577,314.0945,7329.0
2021-04-26 11:20:00,326.37,326.56,326.14,326.5,7352.0,314.1138,314.2966,313.8924,314.2389,7352.0
2021-04-26 11:30:00,326.62,326.73,326.2,326.2,5600.0,314.3544,314.4603,313.9502,313.9502,5600.0
2021-04-26 11:40:00,326.22,326.73,326.1,326.62,3500.0,313.9694,314.4603,313.8539,314.3544,3500.0
2021-04-26 11:50:00,326.56,326.8,326.06,326.19,5188.0,314.2966,314.5276,313.8154,313.9405,5188.0
2021-04-26 12:00:00,326.31,326.34,325.95,325.95,1984.0,314.056,314.0849,313.7095,313.7095,1984.0
2021-04-26 12:10:00,325.88,325.92,325.41,325.42,2338.0,313.6422,313.6807,313.1898,313.1995,2338.0
2021-04-26 12:20:00,325.42,325.53,325.02,325.19,5565.0,313.1995,313.3053,312.8145,312.9781,5565.0
2021-04-26 12:30:00,325.3,325.45,325.16,325.16,3283.0,313.084,313.2283,312.9492,312.9492,3283.0
2021-04-26 12:40:00,325.37,325.63,325.14,325.39,2836.0,313.1513,313.4016,312.93,313.1706,2836.0
2021-04-26 12:50:00,325.5,325.91,325.39,325.54,4531.0,313.2764,313.6711,313.1706,313.3149,4531.0
2021-04-26 13:00:00,325.64,325.67,325.35,325.53,3337.0,313.4112,313.4401,313.1321,313.3053,3337.0
2021-04-26 13:10:00,325.4,325.4,325.0,325.12,3244.0,313.1802,313.1802,312.7952,312.9107,3244.0
2021-04-26 13:20:00,325.11,325.64,324.95,325.55,3844.0,312.9011,313.4112,312.7471,313.3246,3844.0
2021-04-26 13:30:00,325.65,325.72,325.48,325.63,3663.0,313.4208,313.4882,313.2572,313.4016,3663.0
2021-04-26 13:40:00,325.57,325.63,325.2,325.24,3777.0,313.3438,313.4016,312.9877,313.0262,3777.0
2021-04-26 13:50:00,325.28,325.4,325.09,325.4,4150.0,313.0647,313.1802,312.8818,313.1802,4150.0
2021-04-26 14:00:00,325.4,325.4,324.96,325.06,41086.0,313.1802,313.1802,312.7567,312.853,41086.0
2021-04-26 14:10:00,324.97,325.24,324.87,324.93,7305.0,312.7664,313.0262,312.6701,312.7279,7305.0
2021-04-26 14:20:00,324.88,325.29,324.87,325.12,4502.0,312.6797,313.0743,312.6701,312.9107,4502.0
2021-04-26 14:30:00,325.18,325.45,324.9,325.3,29133.0,312.9685,313.2283,312.699,313.084,29133.0
2021-04-26 14:40:00,325.38,325.47,325.06,325.3,15204.0,313.161,313.2476,312.853,313.084,15204.0
2021-04-26 14:50:00,325.5,325.52,325.22,325.22,4859.0,313.2764,313.2957,313.007,313.007,4859.0
2021-04-26 15:00:00,325.29,325.8,325.15,325.68,13106.0,313.0743,313.5652,312.9396,313.4497,13106.0
2021-04-26 15:10:00,325.7,325.73,325.25,325.6,23423.0,313.4689,313.4978,313.0358,313.3727,23423.0
2021-04-26 15:20:00,325.59,325.98,325.32,325.32,12224.0,313.3631,313.7384,313.1032,313.1032,12224.0
2021-04-26 15:30:00,325.25,325.58,324.99,325.52,6177.0,313.0358,313.3534,312.7856,313.2957,6177.0
2021-04-26 15:40:00,325.51,325.8,325.3,325.41,15558.0,313.2861,313.5652,313.084,313.1898,15558.0
2021-04-26 15:50:00,325.31,326.01,325.02,325.28,62530.0,313.0936,313.7673,312.8145,313.0647,62530.0
2021-04-27 09:30:00,325.25,326.03,324.46,324.46,39757.0,313.0358,313.7865,312.2755,312.2755,39757.0
2021-04-27 09:40:00,324.27,325.14,323.9,324.93,14591.0,312.0926,312.93,311.7365,312.7279,14591.0
2021-04-27 09:50:00,324.66,324.84,323.29,323.54,4042.0,312.468,312.6412,311.1494,311.3901,4042.0
2021-04-27 10:00:00,324.01,324.7,324.01,324.42,10242.0,311.8424,312.5065,311.8424,312.237,10242.0
2021-04-27 10:10:00,324.36,324.51,323.83,324.15,6242.0,312.1793,312.3236,311.6692,311.9771,6242.0
2021-04-27 10:20:00,324.06,324.28,323.63,324.28,3202.0,311.8905,312.1023,311.4767,312.1023,3202.0
2021-04-27 10:30:00,324.22,324.73,324.0,324.02,9088.0,312.0445,312.5354,311.8328,311.852,9088.0
2021-04-27 10:40:00,324.02,324.59,324.02,324.21,9711.0,311.852,312.4006,311.852,312.0349,9711.0
2021-04-27 10:50:00,324.36,324.65,324.04,324.65,4500.0,312.1793,312.4584,311.8713,312.4584,4500.0
2021-04-27 11:00:00,324.48,324.9,324.41,324.69,7340.0,312.2948,312.699,312.2274,312.4969,7340.0
2021-04-27 11:10:00,324.71,324.71,324.3,324.3,10191.0,312.5161,312.5161,312.1215,312.1215,10191.0
2021-04-27 11:20:00,324.2,324.73,323.84,324.43,6700.0,312.0253,312.5354,311.6788,312.2466,6700.0
2021-04-27 11:30:00,324.6,324.65,324.34,324.56,4652.0,312.4102,312.4584,312.16,312.3717,4652.0
2021-04-27 11:40:00,324.57,324.82,324.42,324.71,4935.0,312.3814,312.622,312.237,312.5161,4935.0
2021-04-27 11:50:00,324.66,324.87,324.64,324.65,21712.0,312.468,312.6701,312.4487,312.4584,21712.0
2021-04-27 12:00:00,324.77,325.21,324.67,325.13,2366.0,312.5739,312.9973,312.4776,312.9203,2366.0
2021-04-27 12:10:00,325.21,325.26,324.85,324.87,4661.0,312.9973,313.0455,312.6509,312.6701,4661.0
2021-04-27 12:20:00,324.98,324.98,324.49,324.5,12150.0,312.776,312.776,312.3044,312.314,12150.0
2021-04-27 12:30:00,324.49,324.81,324.35,324.66,30931.0,312.3044,312.6124,312.1696,312.468,30931.0
2021-04-27 12:40:00,324.67,325.11,324.5,325.11,15482.0,312.4776,312.9011,312.314,312.9011,15482.0
2021-04-27 12:50:00,325.21,325.41,325.0,325.28,5622.0,312.9973,313.1898,312.7952,313.0647,5622.0
2021-04-27 13:00:00,325.32,325.45,324.99,325.12,21575.0,313.1032,313.2283,312.7856,312.9107,21575.0
2021-04-27 13:10:00,325.01,325.25,324.74,324.87,13210.0,312.8048,313.0358,312.545,312.6701,13210.0
2021-04-27 13:20:00,324.87,325.08,324.73,324.83,29776.0,312.6701,312.8722,312.5354,312.6316,29776.0
2021-04-27 13:30:00,324.85,325.26,324.77,325.19,27771.0,312.6509,313.0455,312.5739,312.9781,27771.0
2021-04-27 13:40:00,325.14,325.23,324.86,325.18,27522.0,312.93,313.0166,312.6605,312.9685,27522.0
2021-04-27 13:50:00,325.18,325.2,324.72,325.05,24057.0,312.9685,312.9877,312.5257,312.8433,24057.0
2021-04-27 14:00:00,325.05,325.17,324.67,324.92,34544.0,312.8433,312.9588,312.4776,312.7182,34544.0
2021-04-27 14:10:00,324.92,325.59,324.76,324.97,38911.0,312.7182,313.3631,312.5642,312.7664,38911.0
2021-04-27 14:20:00,324.98,325.7,324.88,325.25,35507.0,312.776,313.4689,312.6797,313.0358,35507.0
2021-04-27 14:30:00,325.23,325.35,325.06,325.29,23446.0,313.0166,313.1321,312.853,313.0743,23446.0
2021-04-27 14:40:00,325.3,325.34,325.1,325.18,17994.0,313.084,313.1225,312.8915,312.9685,17994.0
2021-04-27 14:50:00,325.13,325.59,325.09,325.19,33734.0,312.9203,313.3631,312.8818,312.9781,33734.0
2021-04-27 15:00:00,325.2,325.27,325.02,325.1,15761.0,312.9877,313.0551,312.8145,312.8915,15761.0
2021-04-27 15:10:00,325.07,325.33,325.05,325.14,36743.0,312.8626,313.1128,312.8433,312.93,36743.0
2021-04-27 15:20:00,325.08,326.1,325.08,325.63,47329.0,312.8722,313.8539,312.8722,313.4016,47329.0
2021-04-27 15:30:00,325.65,327.01,325.65,326.6,22976.0,313.4208,314.7297,313.4208,314.3351,22976.0
2021-04-27 15:40:00,326.57,326.95,325.94,326.47,28059.0,314.3063,314.672,313.6999,314.21,28059.0
2021-04-27 15:50:00,326.52,326.92,326.14,326.14,76065.0,314.2581,314.6431,313.8924,313.8924,76065.0
2021-04-28 09:30:00,340.16,340.16,325.66,328.56,67213.0,327.3859,327.3859,313.4304,316.2215,67213.0
2021-04-28 09:40:00,328.45,328.45,322.59,322.73,46756.0,316.1157,316.1157,310.4757,310.6105,46756.0
2021-04-28 09:50:00,323.12,326.0,322.47,325.35,20970.0,310.9858,313.7577,310.3602,313.1321,20970.0
2021-04-28 10:00:00,325.25,326.33,324.52,325.39,18214.0,313.0358,314.0753,312.3333,313.1706,18214.0
2021-04-28 10:10:00,325.39,326.23,325.39,325.67,12784.0,313.1706,313.979,313.1706,313.4401,12784.0
2021-04-28 10:20:00,325.88,326.38,325.18,326.35,15071.0,313.6422,314.1234,312.9685,314.0945,15071.0
2021-04-28 10:30:00,326.35,326.92,326.0,326.77,14802.0,314.0945,314.6431,313.7577,314.4988,14802.0
2021-04-28 10:40:00,326.77,327.2,326.15,326.9,11002.0,314.4988,314.9126,313.902,314.6239,11002.0
2021-04-28 10:50:00,326.97,326.97,325.89,326.33,3861.0,314.6912,314.6912,313.6518,314.0753,3861.0
2021-04-28 11:00:00,326.39,327.39,325.0,325.92,18272.0,314.133,315.0955,312.7952,313.6807,18272.0
2021-04-28 11:10:00,325.91,326.39,325.48,325.51,6451.0,313.6711,314.133,313.2572,313.2861,6451.0
2021-04-28 11:20:00,325.56,326.82,325.56,326.17,7542.0,313.3342,314.5469,313.3342,313.9213,7542.0
2021-04-28 11:30:00,326.18,326.55,325.93,326.02,3562.0,313.9309,314.287,313.6903,313.7769,3562.0
2021-04-28 11:40:00,325.72,326.33,325.34,326.07,5596.0,313.4882,314.0753,313.1225,313.825,5596.0
2021-04-28 11:50:00,325.94,325.94,324.66,325.18,11352.0,313.6999,313.6999,312.468,312.9685,11352.0
2021-04-28 12:00:00,325.04,325.47,324.98,324.98,6954.0,312.8337,313.2476,312.776,312.776,6954.0
2021-04-28 12:10:00,325.06,325.22,323.52,323.61,10242.0,312.853,313.007,311.3708,311.4574,10242.0
2021-04-28 12:20:00,323.41,323.67,320.0,320.7,39129.0,311.2649,311.5152,307.983,308.6567,39129.0
2021-04-28 12:30:00,320.46,321.78,320.46,321.54,16520.0,308.4257,309.6961,308.4257,309.4652,16520.0
2021-04-28 12:40:00,321.76,322.03,321.03,321.34,9691.0,309.6769,309.9368,308.9743,309.2727,9691.0
2021-04-28 12:50:00,321.72,321.9,320.25,320.9,12489.0,309.6384,309.8116,308.2236,308.8492,12489.0
2021-04-28 13:00:00,321.13,321.13,320.39,320.61,10602.0,309.0706,309.0706,308.3583,308.5701,10602.0
2021-04-28 13:10:00,320.45,320.61,319.35,319.35,4232.0,308.4161,308.5701,307.3574,307.3574,4232.0
2021-04-28 13:20:00,319.28,319.69,319.14,319.36,7321.0,307.29,307.6846,307.1553,307.367,7321.0
2021-04-28 13:30:00,319.23,319.23,318.52,318.52,7903.0,307.2419,307.2419,306.5586,306.5586,7903.0
2021-04-28 13:40:00,318.52,319.67,318.37,319.56,8450.0,306.5586,307.6654,306.4142,307.5595,8450.0
2021-04-28 13:50:00,319.44,320.28,319.24,319.4,6456.0,307.444,308.2525,307.2515,307.4055,6456.0
2021-04-28 14:00:00,319.63,319.66,318.79,319.02,23833.0,307.6269,307.6558,306.8184,307.0398,23833.0
2021-04-28 14:10:00,319.02,319.29,318.54,318.68,9696.0,307.0398,307.2997,306.5778,306.7126,9696.0
2021-04-28 14:20:00,318.81,319.46,318.77,319.25,25447.0,306.8377,307.4633,306.7992,307.2612,25447.0
2021-04-28 14:30:00,319.35,320.21,319.0,320.17,22859.0,307.3574,308.1851,307.0205,308.1466,22859.0
2021-04-28 14:40:00,320.22,321.38,319.95,320.44,11784.0,308.1947,309.3112,307.9349,308.4065,11784.0
2021-04-28 14:50:00,320.53,320.97,320.33,320.9,10796.0,308.4931,308.9166,308.3006,308.8492,10796.0
2021-04-28 15:00:00,320.72,320.93,320.17,320.62,16633.0,308.676,308.8781,308.1466,308.5797,16633.0
2021-04-28 15:10:00,320.75,320.75,319.9,320.14,7683.0,308.7048,308.7048,307.8867,308.1177,7683.0
2021-04-28 15:20:00,320.17,320.64,319.86,320.48,7468.0,308.1466,308.599,307.8482,308.445,7468.0
2021-04-28 15:30:00,320.48,321.0,320.16,320.72,9002.0,308.445,308.9454,308.137,308.676,9002.0
2021-04-28 15:40:00,320.81,321.24,320.45,321.13,13881.0,308.7626,309.1764,308.4161,309.0706,13881.0
2021-04-28 15:50:00,321.04,321.25,319.82,320.44,64045.0,308.9839,309.186,307.8098,308.4065,64045.0
2021-04-29 09:30:00,321.3,323.41,319.51,319.61,33312.0,309.2342,311.2649,307.5114,307.6076,33312.0
2021-04-29 09:40:00,320.27,320.84,319.68,320.77,6307.0,308.2429,308.7914,307.675,308.7241,6307.0
2021-04-29 09:50:00,320.66,321.81,320.33,321.49,13405.0,308.6182,309.725,308.3006,309.417,13405.0
2021-04-29 10:00:00,321.31,322.31,320.67,322.28,9335.0,309.2438,310.2062,308.6278,310.1774,9335.0
2021-04-29 10:10:00,322.12,322.36,321.73,322.24,10817.0,310.0234,310.2544,309.648,310.1389,10817.0
2021-04-29 10:20:00,322.0,323.47,322.0,323.29,5920.0,309.9079,311.3227,309.9079,311.1494,5920.0
2021-04-29 10:30:00,323.36,324.34,323.18,323.87,14389.0,311.2168,312.16,311.0436,311.7077,14389.0
2021-04-29 10:40:00,323.87,324.99,323.4,324.72,16201.0,311.7077,312.7856,311.2553,312.5257,16201.0
2021-04-29 10:50:00,325.08,325.38,324.64,325.2,13534.0,312.8722,313.161,312.4487,312.9877,13534.0
2021-04-29 11:00:00,325.11,325.15,324.63,324.81,15354.0,312.9011,312.9396,312.4391,312.6124,15354.0
2021-04-29 11:10:00,324.73,325.15,324.56,324.67,21340.0,312.5354,312.9396,312.3717,312.4776,21340.0
2021-04-29 11:20:00,324.86,324.94,324.62,324.62,3031.0,312.6605,312.7375,312.4295,312.4295,3031.0
2021-04-29 11:30:00,324.56,325.17,324.32,325.17,5152.0,312.3717,312.9588,312.1408,312.9588,5152.0
2021-04-29 11:40:00,325.14,325.14,324.56,324.77,3600.0,312.93,312.93,312.3717,312.5739,3600.0
2021-04-29 11:50:00,324.64,324.9,323.87,324.3,5901.0,312.4487,312.699,311.7077,312.1215,5901.0
2021-04-29 12:00:00,324.41,324.86,324.29,324.53,5304.0,312.2274,312.6605,312.1119,312.3429,5304.0
2021-04-29 12:10:00,324.46,324.92,324.45,324.66,6372.0,312.2755,312.7182,312.2659,312.468,6372.0
2021-04-29 12:20:00,324.67,325.36,324.5,325.07,8240.0,312.4776,313.1417,312.314,312.8626,8240.0
2021-04-29 12:30:00,325.09,325.87,325.02,325.7,4275.0,312.8818,313.6326,312.8145,313.4689,4275.0
2021-04-29 12:40:00,325.73,325.98,325.59,325.94,2762.0,313.4978,313.7384,313.3631,313.6999,2762.0
2021-04-29 12:50:00,325.95,326.69,325.84,326.69,4642.0,313.7095,314.4218,313.6037,314.4218,4642.0
2021-04-29 13:00:00,326.67,327.0,326.44,326.83,5103.0,314.4025,314.7201,314.1811,314.5565,5103.0
2021-04-29 13:10:00,326.86,327.14,326.71,326.97,10438.0,314.5854,314.8549,314.441,314.6912,10438.0
2021-04-29 13:20:00,326.99,327.1,326.81,326.86,8288.0,314.7105,314.8164,314.5373,314.5854,8288.0
2021-04-29 13:30:00,326.85,327.07,326.49,326.49,6014.0,314.5758,314.7875,314.2293,314.2293,6014.0
2021-04-29 13:40:00,326.42,327.04,326.42,326.94,4936.0,314.1619,314.7586,314.1619,314.6624,4936.0
2021-04-29 13:50:00,327.0,327.68,326.7,327.46,8533.0,314.7201,315.3746,314.4314,315.1628,8533.0
2021-04-29 14:00:00,327.6,327.9,327.45,327.72,3792.0,315.2976,315.5863,315.1532,315.4131,3792.0
2021-04-29 14:10:00,327.68,328.27,327.6,328.26,5721.0,315.3746,315.9424,315.2976,315.9328,5721.0
2021-04-29 14:20:00,328.31,328.49,327.99,328.43,5741.0,315.9809,316.1542,315.6729,316.0964,5741.0
2021-04-29 14:30:00,328.47,329.07,328.35,328.97,4389.0,316.1349,316.7124,316.0194,316.6161,4389.0
2021-04-29 14:40:00,328.95,330.01,328.95,329.92,19442.0,316.5969,317.6171,316.5969,317.5305,19442.0
2021-04-29 14:50:00,329.89,330.12,329.84,329.93,9409.0,317.5016,317.723,317.4535,317.5401,9409.0
2021-04-29 15:00:00,330.05,330.75,329.95,329.99,8230.0,317.6556,318.3293,317.5593,317.5978,8230.0
2021-04-29 15:10:00,330.15,330.68,329.96,330.49,8626.0,317.7518,318.2619,317.569,318.0791,8626.0
2021-04-29 15:20:00,330.53,330.57,330.01,330.21,5866.0,318.1176,318.1561,317.6171,317.8096,5866.0
2021-04-29 15:30:00,330.28,330.38,329.66,329.8,13884.0,317.8769,317.9732,317.2802,317.415,13884.0
2021-04-29 15:40:00,329.96,330.54,329.5,330.23,33491.0,317.569,318.1272,317.1262,317.8288,33491.0
2021-04-29 15:50:00,330.12,330.38,329.11,329.61,59223.0,317.723,317.9732,316.7509,317.2321,59223.0
2021-04-30 09:30:00,329.36,330.53,326.75,327.94,51551.0,316.9915,318.1176,314.4795,315.6248,51551.0
2021-04-30 09:40:00,328.29,328.55,325.33,325.64,12464.0,315.9617,316.2119,313.1128,313.4112,12464.0
2021-04-30 09:50:00,325.61,325.75,324.04,324.59,40147.0,313.3823,313.5171,311.8713,312.4006,40147.0
2021-04-30 10:00:00,325.4,326.36,325.09,325.98,7107.0,313.1802,314.1042,312.8818,313.7384,7107.0
2021-04-30 10:10:00,326.06,327.07,325.76,326.97,7497.0,313.8154,314.7875,313.5267,314.6912,7497.0
2021-04-30 10:20:00,326.97,328.04,326.97,327.6,3997.0,314.6912,315.7211,314.6912,315.2976,3997.0
2021-04-30 10:30:00,327.7,327.87,325.92,326.45,7782.0,315.3938,315.5574,313.6807,314.1908,7782.0
2021-04-30 10:40:00,326.31,326.52,325.67,326.14,5220.0,314.056,314.2581,313.4401,313.8924,5220.0
2021-04-30 10:50:00,326.0,326.15,325.75,325.82,4323.0,313.7577,313.902,313.5171,313.5844,4323.0
2021-04-30 11:00:00,326.07,326.54,325.81,326.54,4478.0,313.825,314.2774,313.5748,314.2774,4478.0
2021-04-30 11:10:00,326.56,327.16,326.52,326.75,3687.0,314.2966,314.8741,314.2581,314.4795,3687.0
2021-04-30 11:20:00,327.01,327.38,326.3,326.57,7155.0,314.7297,315.0858,314.0464,314.3063,7155.0
2021-04-30 11:30:00,326.72,327.05,326.52,326.83,9301.0,314.4506,314.7682,314.2581,314.5565,9301.0
2021-04-30 11:40:00,326.98,327.31,326.77,326.91,6023.0,314.7009,315.0185,314.4988,314.6335,6023.0
2021-04-30 11:50:00,326.96,327.17,326.65,327.11,4005.0,314.6816,314.8837,314.3833,314.826,4005.0
2021-04-30 12:00:00,327.18,327.74,326.97,327.66,7795.0,314.8934,315.4323,314.6912,315.3553,7795.0
2021-04-30 12:10:00,327.57,327.57,327.21,327.34,4619.0,315.2687,315.2687,314.9222,315.0474,4619.0
2021-04-30 12:20:00,327.29,327.64,327.16,327.64,4419.0,314.9992,315.3361,314.8741,315.3361,4419.0
2021-04-30 12:30:00,327.57,327.7,326.88,326.95,9936.0,315.2687,315.3938,314.6046,314.672,9936.0
2021-04-30 12:40:00,326.97,327.23,326.9,327.23,8512.0,314.6912,314.9415,314.6239,314.9415,8512.0
2021-04-30 12:50:00,327.2,327.26,326.97,326.97,6782.0,314.9126,314.9704,314.6912,314.6912,6782.0
2021-04-30 13:00:00,326.97,327.08,326.51,326.52,4938.0,314.6912,314.7971,314.2485,314.2581,4938.0
2021-04-30 13:10:00,326.51,327.01,326.49,326.85,4671.0,314.2485,314.7297,314.2293,314.5758,4671.0
2021-04-30 13:20:00,326.8,327.03,326.73,327.03,3795.0,314.5276,314.749,314.4603,314.749,3795.0
2021-04-30 13:30:00,327.02,327.43,326.95,327.01,4472.0,314.7394,315.134,314.672,314.7297,4472.0
2021-04-30 13:40:00,327.0,327.06,326.56,326.77,7206.0,314.7201,314.7779,314.2966,314.4988,7206.0
2021-04-30 13:50:00,326.8,326.85,325.7,325.77,13284.0,314.5276,314.5758,313.4689,313.5363,13284.0
2021-04-30 14:00:00,325.79,327.16,325.65,327.06,10838.0,313.5556,314.8741,313.4208,314.7779,10838.0
2021-04-30 14:10:00,327.0,327.28,326.86,327.05,4055.0,314.7201,314.9896,314.5854,314.7682,4055.0
2021-04-30 14:20:00,326.94,327.71,326.79,327.71,7414.0,314.6624,315.4035,314.518,315.4035,7414.0
2021-04-30 14:30:00,327.7,327.74,327.32,327.55,6482.0,315.3938,315.4323,315.0281,315.2495,6482.0
2021-04-30 14:40:00,327.52,327.82,327.42,327.43,5624.0,315.2206,315.5093,315.1243,315.134,5624.0
2021-04-30 14:50:00,327.47,327.69,327.08,327.15,7669.0,315.1725,315.3842,314.7971,314.8645,7669.0
2021-04-30 15:00:00,327.27,327.46,326.81,326.91,12942.0,314.98,315.1628,314.5373,314.6335,12942.0
2021-04-30 15:10:00,326.77,327.43,326.67,327.3,10312.0,314.4988,315.134,314.4025,315.0089,10312.0
2021-04-30 15:20:00,327.14,327.5,327.08,327.48,11682.0,314.8549,315.2013,314.7971,315.1821,11682.0
2021-04-30 15:30:00,327.49,327.54,327.17,327.17,14126.0,315.1917,315.2398,314.8837,314.8837,14126.0
2021-04-30 15:40:00,327.19,327.19,326.36,326.97,20862.0,314.903,314.903,314.1042,314.6912,20862.0
2021-04-30 15:50:00,326.91,327.43,326.24,326.51,103067.0,314.6335,315.134,313.9887,314.2485,103067.0
2021-05-03 09:30:00,327.53,328.25,325.5,327.29,17289.0,315.2302,315.9232,313.2764,314.9992,17289.0
2021-05-03 09:40:00,327.05,327.25,326.47,326.75,15720.0,314.7682,314.9607,314.21,314.4795,15720.0
2021-05-03 09:50:00,326.86,327.14,326.28,327.14,5722.0,314.5854,314.8549,314.0272,314.8549,5722.0
2021-05-03 10:00:00,326.99,327.94,326.93,327.44,9236.0,314.7105,315.6248,314.6527,315.1436,9236.0
2021-05-03 10:10:00,327.51,328.26,327.14,328.18,5767.0,315.211,315.9328,314.8549,315.8558,5767.0
2021-05-03 10:20:00,328.3,328.97,328.21,328.85,5449.0,315.9713,316.6161,315.8847,316.5006,5449.0
2021-05-03 10:30:00,329.06,329.14,328.33,328.35,23134.0,316.7028,316.7798,316.0002,316.0194,23134.0
2021-05-03 10:40:00,328.35,328.61,327.89,328.5,5709.0,316.0194,316.2697,315.5767,316.1638,5709.0
2021-05-03 10:50:00,328.42,328.61,328.09,328.48,5138.0,316.0868,316.2697,315.7692,316.1445,5138.0
2021-05-03 11:00:00,328.62,328.78,328.12,328.21,6433.0,316.2793,316.4333,315.7981,315.8847,6433.0
2021-05-03 11:10:00,328.31,328.77,328.25,328.77,6812.0,315.9809,316.4236,315.9232,316.4236,6812.0
2021-05-03 11:20:00,328.76,329.56,328.76,329.31,15603.0,316.414,317.184,316.414,316.9434,15603.0
2021-05-03 11:30:00,329.22,329.35,328.95,329.0,7383.0,316.8568,316.9819,316.5969,316.645,7383.0
2021-05-03 11:40:00,328.99,329.76,328.96,329.58,5737.0,316.6354,317.3765,316.6065,317.2032,5737.0
2021-05-03 11:50:00,329.65,330.0,329.26,330.0,7696.0,317.2706,317.6075,316.8952,317.6075,7696.0
2021-05-03 12:00:00,330.01,330.2,329.76,329.87,5947.0,317.6171,317.7999,317.3765,317.4823,5947.0
2021-05-03 12:10:00,329.86,330.04,329.73,329.79,2879.0,317.4727,317.646,317.3476,317.4053,2879.0
2021-05-03 12:20:00,329.68,329.81,329.33,329.39,3606.0,317.2995,317.4246,316.9626,317.0204,3606.0
2021-05-03 12:30:00,329.5,330.08,329.5,329.8,7794.0,317.1262,317.6845,317.1262,317.415,7794.0
2021-05-03 12:40:00,329.89,330.02,329.82,329.93,3062.0,317.5016,317.6267,317.4342,317.5401,3062.0
2021-05-03 12:50:00,329.97,330.33,329.9,329.97,7865.0,317.5786,317.9251,317.5112,317.5786,7865.0
2021-05-03 13:00:00,330.03,330.16,329.47,329.8,7108.0,317.6363,317.7615,317.0974,317.415,7108.0
2021-05-03 13:10:00,329.85,330.0,329.63,329.94,4019.0,317.4631,317.6075,317.2514,317.5497,4019.0
2021-05-03 13:20:00,329.98,330.04,329.42,329.61,4908.0,317.5882,317.646,317.0492,317.2321,4908.0
2021-05-03 13:30:00,329.6,329.87,329.55,329.87,5074.0,317.2225,317.4823,317.1744,317.4823,5074.0
2021-05-03 13:40:00,329.9,330.01,329.69,329.76,4633.0,317.5112,317.6171,317.3091,317.3765,4633.0
2021-05-03 13:50:00,329.91,330.2,329.91,330.0,6655.0,317.5208,317.7999,317.5208,317.6075,6655.0
2021-05-03 14:00:00,330.01,330.07,329.7,329.7,3621.0,317.6171,317.6748,317.3187,317.3187,3621.0
2021-05-03 14:10:00,329.68,329.92,329.51,329.71,4828.0,317.2995,317.5305,317.1359,317.3283,4828.0
2021-05-03 14:20:00,329.8,330.06,329.72,329.92,3633.0,317.415,317.6652,317.338,317.5305,3633.0
2021-05-03 14:30:00,330.03,330.28,330.02,330.17,6864.0,317.6363,317.8769,317.6267,317.7711,6864.0
2021-05-03 14:40:00,330.25,330.55,330.11,330.21,4014.0,317.8481,318.1368,317.7133,317.8096,4014.0
2021-05-03 14:50:00,330.46,330.62,330.34,330.59,4055.0,318.0502,318.2042,317.9347,318.1753,4055.0
2021-05-03 15:00:00,330.47,330.63,330.26,330.42,7939.0,318.0598,318.2138,317.8577,318.0117,7939.0
2021-05-03 15:10:00,330.31,330.31,329.94,329.99,3447.0,317.9058,317.9058,317.5497,317.5978,3447.0
2021-05-03 15:20:00,329.94,330.33,329.77,330.33,7200.0,317.5497,317.9251,317.3861,317.9251,7200.0
2021-05-03 15:30:00,330.29,330.57,329.95,330.46,12947.0,317.8866,318.1561,317.5593,318.0502,12947.0
2021-05-03 15:40:00,330.42,330.46,330.02,330.09,7368.0,318.0117,318.0502,317.6267,317.6941,7368.0
2021-05-03 15:50:00,330.18,330.19,329.29,329.32,49064.0,317.7807,317.7903,316.9241,316.953,49064.0
2021-05-04 09:30:00,328.23,330.73,327.97,329.85,12852.0,315.9039,318.31,315.6537,317.4631,12852.0
2021-05-04 09:40:00,330.05,330.94,329.64,330.8,16086.0,317.6556,318.5122,317.261,318.3774,16086.0
2021-05-04 09:50:00,330.55,331.31,330.13,331.31,13814.0,318.1368,318.8683,317.7326,318.8683,13814.0
2021-05-04 10:00:00,330.95,331.41,330.36,331.2,10184.0,318.5218,318.9645,317.9539,318.7624,10184.0
2021-05-04 10:10:00,331.19,331.28,330.59,330.81,7726.0,318.7528,318.8394,318.1753,318.387,7726.0
2021-05-04 10:20:00,330.66,330.66,329.7,329.86,8845.0,318.2427,318.2427,317.3187,317.4727,8845.0
2021-05-04 10:30:00,329.59,329.74,328.57,329.24,15901.0,317.2129,317.3572,316.2312,316.876,15901.0
2021-05-04 10:40:00,329.31,329.31,328.75,328.97,6543.0,316.9434,316.9434,316.4044,316.6161,6543.0
2021-05-04 10:50:00,328.78,330.04,328.66,329.79,11237.0,316.4333,317.646,316.3178,317.4053,11237.0
2021-05-04 11:00:00,329.85,331.08,329.67,331.07,10506.0,317.4631,318.6469,317.2899,318.6373,10506.0
2021-05-04 11:10:00,331.0,331.32,330.56,331.21,35412.0,318.5699,318.8779,318.1464,318.772,35412.0
2021-05-04 11:20:00,331.21,331.63,330.7,331.63,45373.0,318.772,319.1762,318.2812,319.1762,45373.0
2021-05-04 11:30:00,331.52,331.84,331.22,331.52,13192.0,319.0704,319.3784,318.7816,319.0704,13192.0
2021-05-04 11:40:00,331.4,331.5,329.89,329.89,35203.0,318.9549,319.0511,317.5016,317.5016,35203.0
2021-05-04 11:50:00,330.0,330.32,329.59,330.32,9207.0,317.6075,317.9154,317.2129,317.9154,9207.0
2021-05-04 12:00:00,330.17,330.97,330.07,330.57,8632.0,317.7711,318.541,317.6748,318.1561,8632.0
2021-05-04 12:10:00,330.67,331.1,330.44,330.45,7469.0,318.2523,318.6662,318.0309,318.0406,7469.0
2021-05-04 12:20:00,330.55,330.64,329.75,329.93,21124.0,318.1368,318.2234,317.3668,317.5401,21124.0
2021-05-04 12:30:00,329.88,330.2,329.62,329.8,5543.0,317.492,317.7999,317.2417,317.415,5543.0
2021-05-04 12:40:00,329.9,330.36,329.9,330.36,3370.0,317.5112,317.9539,317.5112,317.9539,3370.0
2021-05-04 12:50:00,330.38,330.45,330.2,330.25,3069.0,317.9732,318.0406,317.7999,317.8481,3069.0
2021-05-04 13:00:00,330.18,330.54,330.03,330.15,9277.0,317.7807,318.1272,317.6363,317.7518,9277.0
2021-05-04 13:10:00,330.22,330.72,330.22,330.55,5350.0,317.8192,318.3004,317.8192,318.1368,5350.0
2021-05-04 13:20:00,330.5,330.96,330.29,330.65,3958.0,318.0887,318.5314,317.8866,318.233,3958.0
2021-05-04 13:30:00,330.68,330.81,330.36,330.52,5681.0,318.2619,318.387,317.9539,318.1079,5681.0
2021-05-04 13:40:00,330.42,330.61,330.04,330.11,5449.0,318.0117,318.1946,317.646,317.7133,5449.0
2021-05-04 13:50:00,330.07,330.08,329.69,329.69,5938.0,317.6748,317.6845,317.3091,317.3091,5938.0
2021-05-04 14:00:00,329.59,330.27,329.58,330.09,6679.0,317.2129,317.8673,317.2032,317.6941,6679.0
2021-05-04 14:10:00,330.02,330.59,330.02,330.41,4776.0,317.6267,318.1753,317.6267,318.0021,4776.0
2021-05-04 14:20:00,330.48,330.48,329.67,329.96,5918.0,318.0694,318.0694,317.2899,317.569,5918.0
2021-05-04 14:30:00,330.05,330.06,329.63,329.77,7177.0,317.6556,317.6652,317.2514,317.3861,7177.0
2021-05-04 14:40:00,329.75,329.87,329.41,329.66,4978.0,317.3668,317.4823,317.0396,317.2802,4978.0
2021-05-04 14:50:00,329.75,330.07,329.55,329.82,12829.0,317.3668,317.6748,317.1744,317.4342,12829.0
2021-05-04 15:00:00,329.9,330.26,329.57,329.66,7535.0,317.5112,317.8577,317.1936,317.2802,7535.0
2021-05-04 15:10:00,329.85,330.04,329.59,329.76,10515.0,317.4631,317.646,317.2129,317.3765,10515.0
2021-05-04 15:20:00,329.75,330.19,329.68,330.19,7252.0,317.3668,317.7903,317.2995,317.7903,7252.0
2021-05-04 15:30:00,330.13,330.28,329.9,329.92,16392.0,317.7326,317.8769,317.5112,317.5305,16392.0
2021-05-04 15:40:00,329.93,330.05,329.26,329.27,20935.0,317.5401,317.6556,316.8952,316.9049,20935.0
2021-05-04 15:50:00,329.51,330.85,329.44,330.54,81514.0,317.1359,318.4255,317.0685,318.1272,81514.0
2021-05-05 09:30:00,332.22,332.22,331.04,331.37,11040.0,319.7441,319.7441,318.6084,318.926,11040.0
2021-05-05 09:40:00,331.25,331.26,329.52,329.64,7499.0,318.8105,318.8201,317.1455,317.261,7499.0
2021-05-05 09:50:00,329.43,329.43,327.3,327.64,8561.0,317.0589,317.0589,315.0089,315.3361,8561.0
2021-05-05 10:00:00,327.84,327.84,326.23,326.66,13104.0,315.5286,315.5286,313.979,314.3929,13104.0
2021-05-05 10:10:00,326.91,326.91,324.85,325.02,8954.0,314.6335,314.6335,312.6509,312.8145,8954.0
2021-05-05 10:20:00,324.91,325.3,324.53,324.8,7276.0,312.7086,313.084,312.3429,312.6027,7276.0
2021-05-05 10:30:00,324.97,325.3,324.75,325.27,13662.0,312.7664,313.084,312.5546,313.0551,13662.0
2021-05-05 10:40:00,325.47,325.7,325.28,325.53,6893.0,313.2476,313.4689,313.0647,313.3053,6893.0
2021-05-05 10:50:00,325.53,325.89,325.52,325.78,4340.0,313.3053,313.6518,313.2957,313.5459,4340.0
2021-05-05 11:00:00,325.85,327.11,325.85,327.11,5978.0,313.6133,314.826,313.6133,314.826,5978.0
2021-05-05 11:10:00,326.89,327.71,326.77,327.34,4017.0,314.6142,315.4035,314.4988,315.0474,4017.0
2021-05-05 11:20:00,327.4,327.58,327.06,327.09,4207.0,315.1051,315.2783,314.7779,314.8067,4207.0
2021-05-05 11:30:00,327.36,328.13,327.36,328.12,4894.0,315.0666,315.8077,315.0666,315.7981,4894.0
2021-05-05 11:40:00,328.11,328.56,328.08,328.51,3891.0,315.7884,316.2215,315.7596,316.1734,3891.0
2021-05-05 11:50:00,328.73,328.82,328.56,328.75,3196.0,316.3852,316.4718,316.2215,316.4044,3196.0
2021-05-05 12:00:00,328.8,329.18,328.8,328.9,3900.0,316.4525,316.8183,316.4525,316.5488,3900.0
2021-05-05 12:10:00,329.0,329.31,328.86,329.22,2645.0,316.645,316.9434,316.5103,316.8568,2645.0
2021-05-05 12:20:00,329.21,329.28,328.79,328.88,5220.0,316.8471,316.9145,316.4429,316.5295,5220.0
2021-05-05 12:30:00,328.85,329.05,328.44,328.96,6129.0,316.5006,316.6931,316.106,316.6065,6129.0
2021-05-05 12:40:00,328.85,329.01,328.55,328.7,5503.0,316.5006,316.6546,316.2119,316.3563,5503.0
2021-05-05 12:50:00,328.51,328.51,327.99,328.46,6267.0,316.1734,316.1734,315.6729,316.1253,6267.0
2021-05-05 13:00:00,328.46,328.67,328.05,328.67,5152.0,316.1253,316.3274,315.7307,316.3274,5152.0
2021-05-05 13:10:00,328.66,328.76,328.49,328.73,4905.0,316.3178,316.414,316.1542,316.3852,4905.0
2021-05-05 13:20:00,328.7,328.75,328.39,328.59,5073.0,316.3563,316.4044,316.0579,316.2504,5073.0
2021-05-05 13:30:00,328.63,328.95,328.57,328.57,6214.0,316.2889,316.5969,316.2312,316.2312,6214.0
2021-05-05 13:40:00,328.72,329.01,328.72,328.91,2301.0,316.3755,316.6546,316.3755,316.5584,2301.0
2021-05-05 13:50:00,328.87,329.04,328.29,328.4,7596.0,316.5199,316.6835,315.9617,316.0675,7596.0
2021-05-05 14:00:00,328.51,328.65,328.18,328.2,4028.0,316.1734,316.3082,315.8558,315.8751,4028.0
2021-05-05 14:10:00,328.25,328.86,328.25,328.73,4494.0,315.9232,316.5103,315.9232,316.3852,4494.0
2021-05-05 14:20:00,328.72,329.47,328.72,329.28,4500.0,316.3755,317.0974,316.3755,316.9145,4500.0
2021-05-05 14:30:00,329.25,329.36,328.84,328.84,2310.0,316.8856,316.9915,316.491,316.491,2310.0
2021-05-05 14:40:00,328.85,329.14,328.85,329.14,4001.0,316.5006,316.7798,316.5006,316.7798,4001.0
2021-05-05 14:50:00,329.11,329.11,328.5,328.61,3683.0,316.7509,316.7509,316.1638,316.2697,3683.0
2021-05-05 15:00:00,328.63,329.04,328.32,328.74,6159.0,316.2889,316.6835,315.9905,316.3948,6159.0
2021-05-05 15:10:00,328.76,329.01,328.53,328.57,7352.0,316.414,316.6546,316.1927,316.2312,7352.0
2021-05-05 15:20:00,328.57,328.67,328.18,328.63,5275.0,316.2312,316.3274,315.8558,316.2889,5275.0
2021-05-05 15:30:00,328.58,328.91,328.37,328.7,7450.0,316.2408,316.5584,316.0387,316.3563,7450.0
2021-05-05 15:40:00,328.63,328.79,328.14,328.23,10147.0,316.2889,316.4429,315.8173,315.9039,10147.0
2021-05-05 15:50:00,328.19,328.76,328.03,328.72,41152.0,315.8654,316.414,315.7114,316.3755,41152.0
2021-05-06 09:30:00,329.32,329.69,328.95,329.69,12334.0,316.953,317.3091,316.5969,317.3091,12334.0
2021-05-06 09:40:00,329.67,329.67,329.28,329.66,1080.0,317.2899,317.2899,316.9145,317.2802,1080.0
2021-05-06 09:50:00,330.14,330.52,330.05,330.05,3630.0,317.7422,318.1079,317.6556,317.6556,3630.0
2021-05-06 10:00:00,330.08,330.08,329.09,329.09,5671.0,317.6845,317.6845,316.7316,316.7316,5671.0
2021-05-06 10:10:00,328.76,328.83,327.4,327.53,7100.0,316.414,316.4814,315.1051,315.2302,7100.0
2021-05-06 10:20:00,327.53,328.1,327.52,327.7,6520.0,315.2302,315.7788,315.2206,315.3938,6520.0
2021-05-06 10:30:00,327.58,327.59,326.86,327.04,6196.0,315.2783,315.288,314.5854,314.7586,6196.0
2021-05-06 10:40:00,327.19,327.74,327.19,327.23,3628.0,314.903,315.4323,314.903,314.9415,3628.0
2021-05-06 10:50:00,327.35,327.89,327.23,327.43,3703.0,315.057,315.5767,314.9415,315.134,3703.0
2021-05-06 11:00:00,327.45,327.46,326.67,326.81,2660.0,315.1532,315.1628,314.4025,314.5373,2660.0
2021-05-06 11:10:00,326.54,326.83,326.54,326.68,4513.0,314.2774,314.5565,314.2774,314.4121,4513.0
2021-05-06 11:20:00,326.92,327.55,326.8,327.11,4744.0,314.6431,315.2495,314.5276,314.826,4744.0
2021-05-06 11:30:00,327.42,327.53,326.99,327.42,4619.0,315.1243,315.2302,314.7105,315.1243,4619.0
2021-05-06 11:40:00,327.45,327.78,327.22,327.38,6093.0,315.1532,315.4708,314.9319,315.0858,6093.0
2021-05-06 11:50:00,327.47,327.5,326.5,326.6,8394.0,315.1725,315.2013,314.2389,314.3351,8394.0
2021-05-06 12:00:00,326.64,326.64,326.16,326.39,2926.0,314.3736,314.3736,313.9117,314.133,2926.0
2021-05-06 12:10:00,326.09,326.96,326.09,326.96,6734.0,313.8443,314.6816,313.8443,314.6816,6734.0
2021-05-06 12:20:00,327.21,327.38,326.82,327.35,1910.0,314.9222,315.0858,314.5469,315.057,1910.0
2021-05-06 12:30:00,327.51,327.66,327.01,327.32,7993.0,315.211,315.3553,314.7297,315.0281,7993.0
2021-05-06 12:40:00,327.31,327.76,327.29,327.42,4004.0,315.0185,315.4516,314.9992,315.1243,4004.0
2021-05-06 12:50:00,327.46,327.49,326.88,326.89,5437.0,315.1628,315.1917,314.6046,314.6142,5437.0
2021-05-06 13:00:00,326.93,327.23,326.74,326.74,3361.0,314.6527,314.9415,314.4699,314.4699,3361.0
2021-05-06 13:10:00,326.74,326.8,325.75,325.75,5618.0,314.4699,314.5276,313.5171,313.5171,5618.0
2021-05-06 13:20:00,325.81,326.47,325.7,326.38,15025.0,313.5748,314.21,313.4689,314.1234,15025.0
2021-05-06 13:30:00,326.37,326.69,326.33,326.61,1500.0,314.1138,314.4218,314.0753,314.3448,1500.0
2021-05-06 13:40:00,326.64,326.78,326.47,326.62,5628.0,314.3736,314.5084,314.21,314.3544,5628.0
2021-05-06 13:50:00,326.72,326.72,326.2,326.21,3360.0,314.4506,314.4506,313.9502,313.9598,3360.0
2021-05-06 14:00:00,326.2,326.33,325.95,326.33,3302.0,313.9502,314.0753,313.7095,314.0753,3302.0
2021-05-06 14:10:00,326.34,326.59,326.07,326.46,3957.0,314.0849,314.3255,313.825,314.2004,3957.0
2021-05-06 14:20:00,326.44,326.66,326.23,326.41,3003.0,314.1811,314.3929,313.979,314.1523,3003.0
2021-05-06 14:30:00,326.32,326.53,326.0,326.37,11722.0,314.0657,314.2678,313.7577,314.1138,11722.0
2021-05-06 14:40:00,326.33,326.7,326.33,326.7,3234.0,314.0753,314.4314,314.0753,314.4314,3234.0
2021-05-06 14:50:00,326.63,327.11,326.63,326.73,5901.0,314.364,314.826,314.364,314.4603,5901.0
2021-05-06 15:00:00,326.68,327.0,326.56,326.8,6542.0,314.4121,314.7201,314.2966,314.5276,6542.0
2021-05-06 15:10:00,326.77,326.87,326.54,326.79,3984.0,314.4988,314.595,314.2774,314.518,3984.0
2021-05-06 15:20:00,326.7,327.52,326.56,327.5,4307.0,314.4314,315.2206,314.2966,315.2013,4307.0
2021-05-06 15:30:00,327.46,328.15,327.42,328.15,8220.0,315.1628,315.8269,315.1243,315.8269,8220.0
2021-05-06 15:40:00,328.15,328.28,327.7,328.16,12202.0,315.8269,315.9521,315.3938,315.8366,12202.0
2021-05-06 15:50:00,328.24,329.81,328.19,329.61,99346.0,315.9136,317.4246,315.8654,317.2321,99346.0
2021-05-07 09:30:00,330.11,331.67,328.53,330.12,16523.0,317.7133,319.2147,316.1927,317.723,16523.0
2021-05-07 09:40:00,330.58,331.04,330.02,330.92,8157.0,318.1657,318.6084,317.6267,318.4929,8157.0
2021-05-07 09:50:00,330.85,331.1,329.64,329.65,4717.0,318.4255,318.6662,317.261,317.2706,4717.0
2021-05-07 10:00:00,329.95,332.17,329.87,332.15,8797.0,317.5593,319.696,317.4823,319.6767,8797.0
2021-05-07 10:10:00,332.27,332.48,331.24,331.24,5306.0,319.7922,319.9943,318.8009,318.8009,5306.0
2021-05-07 10:20:00,331.36,332.17,331.14,331.25,8415.0,318.9164,319.696,318.7046,318.8105,8415.0
2021-05-07 10:30:00,331.28,332.01,331.25,331.75,8352.0,318.8394,319.542,318.8105,319.2917,8352.0
2021-05-07 10:40:00,331.57,331.77,331.15,331.62,4490.0,319.1185,319.311,318.7143,319.1666,4490.0
2021-05-07 10:50:00,331.5,332.69,331.36,332.41,8563.0,319.0511,320.1964,318.9164,319.927,8563.0
2021-05-07 11:00:00,332.41,332.89,332.32,332.46,10326.0,319.927,320.3889,319.8403,319.9751,10326.0
2021-05-07 11:10:00,332.66,332.88,332.43,332.85,5025.0,320.1676,320.3793,319.9462,320.3504,5025.0
2021-05-07 11:20:00,332.85,333.26,332.83,333.08,5188.0,320.3504,320.745,320.3312,320.5718,5188.0
2021-05-07 11:30:00,333.02,333.15,332.66,332.79,5178.0,320.514,320.6392,320.1676,320.2927,5178.0
2021-05-07 11:40:00,332.79,333.25,332.73,333.25,8957.0,320.2927,320.7354,320.2349,320.7354,8957.0
2021-05-07 11:50:00,333.28,333.51,332.82,333.43,7884.0,320.7643,320.9856,320.3216,320.9087,7884.0
2021-05-07 12:00:00,333.42,333.87,333.19,333.5,10203.0,320.899,321.3321,320.6777,320.976,10203.0
2021-05-07 12:10:00,333.25,333.25,332.44,332.79,4706.0,320.7354,320.7354,319.9558,320.2927,4706.0
2021-05-07 12:20:00,332.78,332.78,332.5,332.62,4746.0,320.2831,320.2831,320.0136,320.1291,4746.0
2021-05-07 12:30:00,332.49,332.49,331.75,332.06,5266.0,320.004,320.004,319.2917,319.5901,5266.0
2021-05-07 12:40:00,332.06,332.66,332.05,332.63,15330.0,319.5901,320.1676,319.5805,320.1387,15330.0
2021-05-07 12:50:00,332.68,332.8,332.36,332.44,19188.0,320.1868,320.3023,319.8788,319.9558,19188.0
2021-05-07 13:00:00,332.36,332.36,332.04,332.25,4906.0,319.8788,319.8788,319.5709,319.773,4906.0
2021-05-07 13:10:00,332.25,332.34,332.17,332.29,3665.0,319.773,319.8596,319.696,319.8115,3665.0
2021-05-07 13:20:00,332.3,332.3,331.86,331.87,3571.0,319.8211,319.8211,319.3976,319.4072,3571.0
2021-05-07 13:30:00,332.13,332.9,332.13,332.86,2684.0,319.6575,320.3986,319.6575,320.3601,2684.0
2021-05-07 13:40:00,332.96,333.32,332.87,333.32,3593.0,320.4563,320.8028,320.3697,320.8028,3593.0
2021-05-07 13:50:00,333.43,333.43,332.94,332.94,4409.0,320.9087,320.9087,320.4371,320.4371,4409.0
2021-05-07 14:00:00,333.19,333.24,332.93,333.1,5143.0,320.6777,320.7258,320.4274,320.591,5143.0
2021-05-07 14:10:00,332.96,333.37,332.96,333.26,5218.0,320.4563,320.8509,320.4563,320.745,5218.0
2021-05-07 14:20:00,333.38,333.71,333.37,333.43,5899.0,320.8605,321.1781,320.8509,320.9087,5899.0
2021-05-07 14:30:00,333.5,333.7,333.4,333.6,4795.0,320.976,321.1685,320.8798,321.0723,4795.0
2021-05-07 14:40:00,333.59,333.77,333.34,333.61,5327.0,321.0626,321.2359,320.822,321.0819,5327.0
2021-05-07 14:50:00,333.7,333.74,333.39,333.65,5170.0,321.1685,321.207,320.8702,321.1204,5170.0
2021-05-07 15:00:00,333.52,333.86,333.47,333.84,5991.0,320.9953,321.3225,320.9471,321.3033,5991.0
2021-05-07 15:10:00,333.91,334.39,333.91,334.19,10198.0,321.3706,321.8326,321.3706,321.6401,10198.0
2021-05-07 15:20:00,334.09,334.42,334.08,334.39,9415.0,321.5439,321.8615,321.5342,321.8326,9415.0
2021-05-07 15:30:00,334.49,334.58,334.22,334.42,10676.0,321.9288,322.0155,321.669,321.8615,10676.0
2021-05-07 15:40:00,334.41,334.54,334.14,334.26,11404.0,321.8518,321.977,321.592,321.7075,11404.0
2021-05-07 15:50:00,334.43,334.68,334.08,334.49,55066.0,321.8711,322.1117,321.5342,321.9288,55066.0
2021-05-10 09:30:00,334.85,336.32,334.25,336.05,19715.0,322.2753,323.6901,321.6979,323.4303,19715.0
2021-05-10 09:40:00,336.14,337.5,336.14,337.39,11639.0,323.5169,324.8258,323.5169,324.7199,11639.0
2021-05-10 09:50:00,337.39,337.65,336.79,337.53,21860.0,324.7199,324.9702,324.1425,324.8547,21860.0
2021-05-10 10:00:00,337.49,337.82,337.17,337.38,7505.0,324.8162,325.1338,324.5082,324.7103,7505.0
2021-05-10 10:10:00,337.44,337.46,336.93,337.36,5766.0,324.7681,324.7873,324.2772,324.6911,5766.0
2021-05-10 10:20:00,337.27,337.46,336.91,337.18,5853.0,324.6044,324.7873,324.258,324.5178,5853.0
2021-05-10 10:30:00,336.93,337.38,336.8,336.95,3758.0,324.2772,324.7103,324.1521,324.2965,3758.0
2021-05-10 10:40:00,337.08,337.83,337.08,337.79,3592.0,324.4216,325.1434,324.4216,325.1049,3592.0
2021-05-10 10:50:00,337.84,338.48,337.31,337.58,6856.0,325.153,325.769,324.6429,324.9028,6856.0
2021-05-10 11:00:00,337.47,338.17,337.22,338.0,6195.0,324.7969,325.4706,324.5563,325.307,6195.0
2021-05-10 11:10:00,338.03,338.23,337.6,338.23,5495.0,325.3359,325.5284,324.9221,325.5284,5495.0
2021-05-10 11:20:00,338.35,338.56,337.88,338.52,8545.0,325.6439,325.846,325.1915,325.8075,8545.0
2021-05-10 11:30:00,338.59,338.59,336.95,337.21,7597.0,325.8749,325.8749,324.2965,324.5467,7597.0
2021-05-10 11:40:00,337.26,337.29,336.87,337.0,4286.0,324.5948,324.6237,324.2195,324.3446,4286.0
2021-05-10 11:50:00,336.88,337.44,336.86,336.89,6346.0,324.2291,324.7681,324.2098,324.2387,6346.0
2021-05-10 12:00:00,336.88,336.95,336.29,336.38,5360.0,324.2291,324.2965,323.6612,323.7479,5360.0
2021-05-10 12:10:00,336.42,336.55,336.07,336.07,5204.0,323.7864,323.9115,323.4495,323.4495,5204.0
2021-05-10 12:20:00,336.1,336.35,335.66,335.66,3855.0,323.4784,323.719,323.0549,323.0549,3855.0
2021-05-10 12:30:00,335.57,335.98,335.5,335.98,2213.0,322.9683,323.3629,322.9009,323.3629,2213.0
2021-05-10 12:40:00,335.92,335.92,335.65,335.72,5274.0,323.3051,323.3051,323.0453,323.1127,5274.0
2021-05-10 12:50:00,335.76,336.43,335.76,335.9,5033.0,323.1512,323.796,323.1512,323.2859,5033.0
2021-05-10 13:00:00,335.72,335.98,335.62,335.86,8552.0,323.1127,323.3629,323.0164,323.2474,8552.0
2021-05-10 13:10:00,335.7,336.23,335.68,336.21,4405.0,323.0934,323.6035,323.0742,323.5843,4405.0
2021-05-10 13:20:00,336.38,336.47,336.11,336.15,4399.0,323.7479,323.8345,323.488,323.5265,4399.0
2021-05-10 13:30:00,336.11,336.59,335.91,336.54,5293.0,323.488,323.95,323.2955,323.9019,5293.0
2021-05-10 13:40:00,336.57,336.74,336.56,336.71,2322.0,323.9307,324.0944,323.9211,324.0655,2322.0
2021-05-10 13:50:00,336.8,336.81,336.49,336.49,3907.0,324.1521,324.1617,323.8537,323.8537,3907.0
2021-05-10 14:00:00,336.54,336.54,335.36,335.69,12443.0,323.9019,323.9019,322.7662,323.0838,12443.0
2021-05-10 14:10:00,335.64,335.71,335.02,335.31,6298.0,323.0357,323.103,322.4389,322.7181,6298.0
2021-05-10 14:20:00,335.26,335.82,335.0,335.61,5953.0,322.6699,323.2089,322.4197,323.0068,5953.0
2021-05-10 14:30:00,335.44,335.71,335.37,335.52,3312.0,322.8432,323.103,322.7758,322.9202,3312.0
2021-05-10 14:40:00,335.59,335.6,335.12,335.16,2888.0,322.9875,322.9972,322.5352,322.5737,2888.0
2021-05-10 14:50:00,335.13,335.63,335.0,335.63,4741.0,322.5448,323.026,322.4197,323.026,4741.0
2021-05-10 15:00:00,335.58,335.67,334.97,334.97,30515.0,322.9779,323.0645,322.3908,322.3908,30515.0
2021-05-10 15:10:00,335.19,335.55,334.86,334.99,2830.0,322.6026,322.949,322.285,322.4101,2830.0
2021-05-10 15:20:00,335.0,335.09,334.58,334.83,5331.0,322.4197,322.5063,322.0155,322.2561,5331.0
2021-05-10 15:30:00,334.75,335.02,334.63,334.88,8757.0,322.1791,322.4389,322.0636,322.3042,8757.0
2021-05-10 15:40:00,335.01,335.08,334.33,334.34,11017.0,322.4293,322.4967,321.7749,321.7845,11017.0
2021-05-10 15:50:00,334.01,334.37,333.48,333.48,27756.0,321.4669,321.8134,320.9568,320.9568,27756.0
2021-05-11 09:30:00,329.18,329.93,327.81,327.85,20461.0,316.8183,317.5401,315.4997,315.5382,20461.0
2021-05-11 09:40:00,328.05,329.36,327.72,328.73,12567.0,315.7307,316.9915,315.4131,316.3852,12567.0
2021-05-11 09:50:00,328.44,328.44,327.0,327.64,5129.0,316.106,316.106,314.7201,315.3361,5129.0
2021-05-11 10:00:00,327.79,329.97,327.79,329.97,11478.0,315.4805,317.5786,315.4805,317.5786,11478.0
2021-05-11 10:10:00,329.96,329.96,328.98,329.35,3933.0,317.569,317.569,316.6258,316.9819,3933.0
2021-05-11 10:20:00,329.54,329.92,328.3,328.3,9439.0,317.1647,317.5305,315.9713,315.9713,9439.0
2021-05-11 10:30:00,328.3,328.66,327.68,327.94,25807.0,315.9713,316.3178,315.3746,315.6248,25807.0
2021-05-11 10:40:00,327.79,328.1,327.49,327.98,11750.0,315.4805,315.7788,315.1917,315.6633,11750.0
2021-05-11 10:50:00,327.82,328.27,327.76,327.86,5280.0,315.5093,315.9424,315.4516,315.5478,5280.0
2021-05-11 11:00:00,327.78,327.97,327.46,327.67,8433.0,315.4708,315.6537,315.1628,315.365,8433.0
2021-05-11 11:10:00,327.58,328.57,327.21,328.57,7400.0,315.2783,316.2312,314.9222,316.2312,7400.0
2021-05-11 11:20:00,328.95,329.74,328.95,329.68,4671.0,316.5969,317.3572,316.5969,317.2995,4671.0
2021-05-11 11:30:00,329.62,330.17,329.49,329.82,5446.0,317.2417,317.7711,317.1166,317.4342,5446.0
2021-05-11 11:40:00,329.87,329.87,328.6,328.99,5110.0,317.4823,317.4823,316.26,316.6354,5110.0
2021-05-11 11:50:00,328.83,329.89,328.69,329.64,6653.0,316.4814,317.5016,316.3467,317.261,6653.0
2021-05-11 12:00:00,329.58,329.84,329.1,329.1,2612.0,317.2032,317.4535,316.7413,316.7413,2612.0
2021-05-11 12:10:00,329.19,329.5,328.91,329.28,2932.0,316.8279,317.1262,316.5584,316.9145,2932.0
2021-05-11 12:20:00,329.33,329.35,328.99,328.99,3682.0,316.9626,316.9819,316.6354,316.6354,3682.0
2021-05-11 12:30:00,328.89,329.04,328.32,328.79,4582.0,316.5391,316.6835,315.9905,316.4429,4582.0
2021-05-11 12:40:00,328.75,328.87,328.29,328.41,3001.0,316.4044,316.5199,315.9617,316.0772,3001.0
2021-05-11 12:50:00,328.47,328.47,327.93,328.32,2929.0,316.1349,316.1349,315.6152,315.9905,2929.0
2021-05-11 13:00:00,328.27,328.5,328.11,328.26,2893.0,315.9424,316.1638,315.7884,315.9328,2893.0
2021-05-11 13:10:00,328.23,328.78,328.23,328.64,3691.0,315.9039,316.4333,315.9039,316.2985,3691.0
2021-05-11 13:20:00,328.67,328.67,328.27,328.56,1700.0,316.3274,316.3274,315.9424,316.2215,1700.0
2021-05-11 13:30:00,328.64,328.72,328.44,328.72,2605.0,316.2985,316.3755,316.106,316.3755,2605.0
2021-05-11 13:40:00,328.71,328.98,328.7,328.78,1603.0,316.3659,316.6258,316.3563,316.4333,1603.0
2021-05-11 13:50:00,328.65,328.97,328.22,328.73,5386.0,316.3082,316.6161,315.8943,316.3852,5386.0
2021-05-11 14:00:00,328.82,329.1,328.39,328.43,1800.0,316.4718,316.7413,316.0579,316.0964,1800.0
2021-05-11 14:10:00,328.44,328.61,328.31,328.47,6977.0,316.106,316.2697,315.9809,316.1349,6977.0
2021-05-11 14:20:00,328.43,328.99,328.43,328.98,3380.0,316.0964,316.6354,316.0964,316.6258,3380.0
2021-05-11 14:30:00,328.93,328.93,327.81,328.12,12448.0,316.5776,316.5776,315.4997,315.7981,12448.0
2021-05-11 14:40:00,328.06,328.6,327.86,328.43,10171.0,315.7403,316.26,315.5478,316.0964,10171.0
2021-05-11 14:50:00,328.49,328.51,328.07,328.27,5332.0,316.1542,316.1734,315.7499,315.9424,5332.0
2021-05-11 15:00:00,328.31,329.1,328.31,328.87,7973.0,315.9809,316.7413,315.9809,316.5199,7973.0
2021-05-11 15:10:00,328.82,328.96,328.35,328.87,5892.0,316.4718,316.6065,316.0194,316.5199,5892.0
2021-05-11 15:20:00,328.95,329.18,328.69,328.69,8672.0,316.5969,316.8183,316.3467,316.3467,8672.0
2021-05-11 15:30:00,328.57,328.58,328.03,328.17,17824.0,316.2312,316.2408,315.7114,315.8462,17824.0
2021-05-11 15:40:00,328.13,328.69,327.81,327.81,26011.0,315.8077,316.3467,315.4997,315.4997,26011.0
2021-05-11 15:50:00,327.84,328.75,327.81,328.73,74485.0,315.5286,316.4044,315.4997,316.3852,74485.0
2021-05-12 09:30:00,327.07,327.84,326.35,327.45,53927.0,314.7875,315.5286,314.0945,315.1532,53927.0
2021-05-12 09:40:00,327.8,328.76,326.5,326.5,21598.0,315.4901,316.414,314.2389,314.2389,21598.0
2021-05-12 09:50:00,326.63,327.22,325.68,327.22,40584.0,314.364,314.9319,313.4497,314.9319,40584.0
2021-05-12 10:00:00,327.73,327.73,326.44,327.36,10504.0,315.4227,315.4227,314.1811,315.0666,10504.0
2021-05-12 10:10:00,327.65,327.69,326.58,326.68,9033.0,315.3457,315.3842,314.3159,314.4121,9033.0
2021-05-12 10:20:00,326.63,327.54,325.88,325.9,9740.0,314.364,315.2398,313.6422,313.6614,9740.0
2021-05-12 10:30:00,325.91,326.73,325.85,326.33,13591.0,313.6711,314.4603,313.6133,314.0753,13591.0
2021-05-12 10:40:00,326.19,326.32,325.09,325.1,16102.0,313.9405,314.0657,312.8818,312.8915,16102.0
2021-05-12 10:50:00,325.1,325.21,324.19,324.76,9284.0,312.8915,312.9973,312.0156,312.5642,9284.0
2021-05-12 11:00:00,324.76,325.59,324.7,325.55,6990.0,312.5642,313.3631,312.5065,313.3246,6990.0
2021-05-12 11:10:00,325.43,325.58,325.18,325.51,5418.0,313.2091,313.3534,312.9685,313.2861,5418.0
2021-05-12 11:20:00,325.27,325.41,324.69,325.17,5224.0,313.0551,313.1898,312.4969,312.9588,5224.0
2021-05-12 11:30:00,325.32,325.32,324.61,324.81,4639.0,313.1032,313.1032,312.4199,312.6124,4639.0
2021-05-12 11:40:00,324.72,325.61,324.72,325.12,7432.0,312.5257,313.3823,312.5257,312.9107,7432.0
2021-05-12 11:50:00,325.05,325.2,322.72,323.01,12762.0,312.8433,312.9877,310.6008,310.88,12762.0
2021-05-12 12:00:00,323.0,323.61,322.77,323.36,9643.0,310.8703,311.4574,310.649,311.2168,9643.0
2021-05-12 12:10:00,323.05,323.05,322.41,322.7,5446.0,310.9185,310.9185,310.3025,310.5816,5446.0
2021-05-12 12:20:00,322.83,323.34,322.78,322.96,9986.0,310.7067,311.1976,310.6586,310.8318,9986.0
2021-05-12 12:30:00,322.91,323.15,322.1,322.16,9431.0,310.7837,311.0147,310.0041,310.0619,9431.0
2021-05-12 12:40:00,322.0,322.05,321.7,321.8,5342.0,309.9079,309.956,309.6192,309.7154,5342.0
2021-05-12 12:50:00,321.66,321.93,321.51,321.85,9058.0,309.5807,309.8405,309.4363,309.7635,9058.0
2021-05-12 13:00:00,321.76,322.66,321.68,322.19,7133.0,309.6769,310.5431,309.5999,310.0907,7133.0
2021-05-12 13:10:00,322.43,322.51,321.61,321.72,7280.0,310.3217,310.3987,309.5325,309.6384,7280.0
2021-05-12 13:20:00,321.69,321.7,321.08,321.08,4158.0,309.6095,309.6192,309.0224,309.0224,4158.0
2021-05-12 13:30:00,321.18,321.18,320.57,320.94,5466.0,309.1187,309.1187,308.5316,308.8877,5466.0
2021-05-12 13:40:00,321.09,321.09,320.35,320.81,6097.0,309.0321,309.0321,308.3198,308.7626,6097.0
2021-05-12 13:50:00,320.53,320.99,320.37,320.82,3418.0,308.4931,308.9358,308.3391,308.7722,3418.0
2021-05-12 14:00:00,320.77,321.1,320.62,320.97,5184.0,308.7241,309.0417,308.5797,308.9166,5184.0
2021-05-12 14:10:00,320.88,320.97,320.37,320.5,6467.0,308.8299,308.9166,308.3391,308.4642,6467.0
2021-05-12 14:20:00,320.6,320.67,319.89,320.0,13906.0,308.5605,308.6278,307.8771,307.983,13906.0
2021-05-12 14:30:00,320.0,320.59,319.9,320.48,11655.0,307.983,308.5508,307.8867,308.445,11655.0
2021-05-12 14:40:00,320.24,320.68,319.89,320.63,6237.0,308.214,308.6375,307.8771,308.5893,6237.0
2021-05-12 14:50:00,320.68,321.38,320.68,321.11,10979.0,308.6375,309.3112,308.6375,309.0513,10979.0
2021-05-12 15:00:00,320.97,321.09,320.46,320.69,10076.0,308.9166,309.0321,308.4257,308.6471,10076.0
2021-05-12 15:10:00,320.63,320.75,319.99,320.14,8964.0,308.5893,308.7048,307.9734,308.1177,8964.0
2021-05-12 15:20:00,320.24,320.24,319.62,320.07,6277.0,308.214,308.214,307.6173,308.0504,6277.0
2021-05-12 15:30:00,320.03,320.44,319.26,319.76,18001.0,308.0119,308.4065,307.2708,307.752,18001.0
2021-05-12 15:40:00,319.75,320.94,319.7,320.39,20565.0,307.7424,308.8877,307.6943,308.3583,20565.0
2021-05-12 15:50:00,320.24,320.28,319.41,319.61,50627.0,308.214,308.2525,307.4151,307.6076,50627.0
2021-05-13 09:30:00,321.26,323.54,321.08,323.54,9303.0,309.1957,311.3901,309.0224,311.3901,9303.0
2021-05-13 09:40:00,322.62,323.91,322.62,323.29,5077.0,310.5046,311.7462,310.5046,311.1494,5077.0
2021-05-13 09:50:00,323.54,324.41,323.29,324.41,20021.0,311.3901,312.2274,311.1494,312.2274,20021.0
2021-05-13 10:00:00,324.81,325.34,324.69,324.8,11864.0,312.6124,313.1225,312.4969,312.6027,11864.0
2021-05-13 10:10:00,324.66,325.34,324.66,324.99,4716.0,312.468,313.1225,312.468,312.7856,4716.0
2021-05-13 10:20:00,325.14,326.33,325.12,325.83,7161.0,312.93,314.0753,312.9107,313.5941,7161.0
2021-05-13 10:30:00,325.86,326.04,325.67,325.83,4690.0,313.6229,313.7962,313.4401,313.5941,4690.0
2021-05-13 10:40:00,325.96,326.0,325.25,325.93,10080.0,313.7192,313.7577,313.0358,313.6903,10080.0
2021-05-13 10:50:00,326.06,327.11,325.97,327.11,3758.0,313.8154,314.826,313.7288,314.826,3758.0
2021-05-13 11:00:00,327.09,327.2,326.85,327.01,4949.0,314.8067,314.9126,314.5758,314.7297,4949.0
2021-05-13 11:10:00,327.0,327.24,326.84,327.18,4917.0,314.7201,314.9511,314.5661,314.8934,4917.0
2021-05-13 11:20:00,327.01,327.34,326.81,327.27,4396.0,314.7297,315.0474,314.5373,314.98,4396.0
2021-05-13 11:30:00,327.27,327.9,327.26,327.79,2584.0,314.98,315.5863,314.9704,315.4805,2584.0
2021-05-13 11:40:00,327.8,327.8,327.08,327.39,4638.0,315.4901,315.4901,314.7971,315.0955,4638.0
2021-05-13 11:50:00,327.38,327.61,327.33,327.38,27343.0,315.0858,315.3072,315.0377,315.0858,27343.0
2021-05-13 12:00:00,327.61,328.09,327.39,327.96,3223.0,315.3072,315.7692,315.0955,315.6441,3223.0
2021-05-13 12:10:00,328.09,328.09,327.32,327.33,9703.0,315.7692,315.7692,315.0281,315.0377,9703.0
2021-05-13 12:20:00,327.32,327.32,326.93,327.25,5034.0,315.0281,315.0281,314.6527,314.9607,5034.0
2021-05-13 12:30:00,327.18,328.29,327.18,328.29,12728.0,314.8934,315.9617,314.8934,315.9617,12728.0
2021-05-13 12:40:00,328.42,328.65,327.98,327.98,10520.0,316.0868,316.3082,315.6633,315.6633,10520.0
2021-05-13 12:50:00,328.05,328.42,327.8,328.18,4900.0,315.7307,316.0868,315.4901,315.8558,4900.0
2021-05-13 13:00:00,328.36,328.55,327.91,328.31,17641.0,316.029,316.2119,315.5959,315.9809,17641.0
2021-05-13 13:10:00,328.16,328.39,327.99,327.99,2853.0,315.8366,316.0579,315.6729,315.6729,2853.0
2021-05-13 13:20:00,327.96,328.56,327.86,328.42,5637.0,315.6441,316.2215,315.5478,316.0868,5637.0
2021-05-13 13:30:00,328.54,328.74,327.81,328.0,5137.0,316.2023,316.3948,315.4997,315.6826,5137.0
2021-05-13 13:40:00,328.05,328.34,327.77,328.09,13140.0,315.7307,316.0098,315.4612,315.7692,13140.0
2021-05-13 13:50:00,328.13,328.52,328.07,328.52,9708.0,315.8077,316.183,315.7499,316.183,9708.0
2021-05-13 14:00:00,328.77,329.1,328.42,328.96,4667.0,316.4236,316.7413,316.0868,316.6065,4667.0
2021-05-13 14:10:00,328.98,329.19,328.95,329.0,8266.0,316.6258,316.8279,316.5969,316.645,8266.0
2021-05-13 14:20:00,329.05,329.32,328.47,329.21,24326.0,316.6931,316.953,316.1349,316.8471,24326.0
2021-05-13 14:30:00,329.28,329.28,328.86,329.01,7147.0,316.9145,316.9145,316.5103,316.6546,7147.0
2021-05-13 14:40:00,329.07,329.35,328.94,329.34,9560.0,316.7124,316.9819,316.5873,316.9722,9560.0
2021-05-13 14:50:00,329.29,329.69,329.13,329.45,10857.0,316.9241,317.3091,316.7701,317.0781,10857.0
2021-05-13 15:00:00,329.44,329.66,328.79,329.0,21994.0,317.0685,317.2802,316.4429,316.645,21994.0
2021-05-13 15:10:00,328.81,328.98,328.48,328.9,6755.0,316.4621,316.6258,316.1445,316.5488,6755.0
2021-05-13 15:20:00,328.91,329.12,328.55,329.02,7839.0,316.5584,316.7605,316.2119,316.6643,7839.0
2021-05-13 15:30:00,328.96,329.62,328.95,329.43,11231.0,316.6065,317.2417,316.5969,317.0589,11231.0
2021-05-13 15:40:00,329.52,329.88,329.39,329.69,17127.0,317.1455,317.492,317.0204,317.3091,17127.0
2021-05-13 15:50:00,329.69,329.78,328.5,328.84,52925.0,317.3091,317.3957,316.1638,316.491,52925.0
2021-05-14 09:30:00,330.0,330.9,329.1,330.27,22115.0,317.6075,318.4737,316.7413,317.8673,22115.0
2021-05-14 09:40:00,330.74,331.57,329.93,330.0,7876.0,318.3197,319.1185,317.5401,317.6075,7876.0
2021-05-14 09:50:00,329.91,330.51,329.53,330.1,6836.0,317.5208,318.0983,317.1551,317.7037,6836.0
2021-05-14 10:00:00,330.15,330.92,329.8,330.47,7081.0,317.7518,318.4929,317.415,318.0598,7081.0
2021-05-14 10:10:00,330.47,330.52,329.74,330.28,5477.0,318.0598,318.1079,317.3572,317.8769,5477.0
2021-05-14 10:20:00,330.36,330.52,329.7,329.7,2502.0,317.9539,318.1079,317.3187,317.3187,2502.0
2021-05-14 10:30:00,329.87,330.36,329.54,330.36,7640.0,317.4823,317.9539,317.1647,317.9539,7640.0
2021-05-14 10:40:00,330.25,330.92,330.02,330.92,13431.0,317.8481,318.4929,317.6267,318.4929,13431.0
2021-05-14 10:50:00,330.69,331.29,330.66,331.09,3360.0,318.2715,318.849,318.2427,318.6565,3360.0
2021-05-14 11:00:00,331.11,331.27,330.71,330.99,8407.0,318.6758,318.8298,318.2908,318.5603,8407.0
2021-05-14 11:10:00,331.1,331.77,331.08,331.77,10954.0,318.6662,319.311,318.6469,319.311,10954.0
2021-05-14 11:20:00,331.76,332.17,331.69,332.13,13207.0,319.3014,319.696,319.234,319.6575,13207.0
2021-05-14 11:30:00,332.29,332.42,331.85,332.42,12611.0,319.8115,319.9366,319.388,319.9366,12611.0
2021-05-14 11:40:00,332.2,332.96,332.2,332.83,7607.0,319.7248,320.4563,319.7248,320.3312,7607.0
2021-05-14 11:50:00,332.64,332.64,332.4,332.44,9181.0,320.1483,320.1483,319.9173,319.9558,9181.0
2021-05-14 12:00:00,332.43,332.61,332.4,332.61,5047.0,319.9462,320.1194,319.9173,320.1194,5047.0
2021-05-14 12:10:00,332.56,332.76,332.46,332.71,6676.0,320.0713,320.2638,319.9751,320.2157,6676.0
2021-05-14 12:20:00,332.71,332.77,332.5,332.61,4218.0,320.2157,320.2734,320.0136,320.1194,4218.0
2021-05-14 12:30:00,332.63,332.77,332.57,332.72,3504.0,320.1387,320.2734,320.0809,320.2253,3504.0
2021-05-14 12:40:00,332.79,333.12,332.66,333.12,8020.0,320.2927,320.6103,320.1676,320.6103,8020.0
2021-05-14 12:50:00,333.07,333.32,333.05,333.27,2357.0,320.5622,320.8028,320.5429,320.7547,2357.0
2021-05-14 13:00:00,333.27,333.49,333.21,333.21,4055.0,320.7547,320.9664,320.6969,320.6969,4055.0
2021-05-14 13:10:00,333.22,333.28,332.76,332.87,5200.0,320.7065,320.7643,320.2638,320.3697,5200.0
2021-05-14 13:20:00,332.92,333.17,332.89,332.89,6303.0,320.4178,320.6584,320.3889,320.3889,6303.0
2021-05-14 13:30:00,332.88,333.31,332.87,333.11,4964.0,320.3793,320.7932,320.3697,320.6007,4964.0
2021-05-14 13:40:00,333.15,333.5,333.15,333.47,3300.0,320.6392,320.976,320.6392,320.9471,3300.0
2021-05-14 13:50:00,333.58,333.65,333.45,333.45,5822.0,321.053,321.1204,320.9279,320.9279,5822.0
2021-05-14 14:00:00,333.54,333.6,333.37,333.45,12984.0,321.0145,321.0723,320.8509,320.9279,12984.0
2021-05-14 14:10:00,333.49,333.69,333.4,333.66,10819.0,320.9664,321.1589,320.8798,321.13,10819.0
2021-05-14 14:20:00,333.65,333.65,333.25,333.48,6267.0,321.1204,321.1204,320.7354,320.9568,6267.0
2021-05-14 14:30:00,333.54,334.1,333.53,333.88,13661.0,321.0145,321.5535,321.0049,321.3418,13661.0
2021-05-14 14:40:00,333.84,334.21,333.76,334.17,6983.0,321.3033,321.6594,321.2263,321.6209,6983.0
2021-05-14 14:50:00,334.13,334.35,333.91,334.09,8746.0,321.5824,321.7941,321.3706,321.5439,8746.0
2021-05-14 15:00:00,334.01,334.64,333.98,334.52,13408.0,321.4669,322.0732,321.438,321.9577,13408.0
2021-05-14 15:10:00,334.57,334.58,333.78,333.83,15898.0,322.0058,322.0155,321.2455,321.2936,15898.0
2021-05-14 15:20:00,333.85,333.9,333.52,333.9,6907.0,321.3129,321.361,320.9953,321.361,6907.0
2021-05-14 15:30:00,333.79,333.97,333.27,333.43,18565.0,321.2551,321.4284,320.7547,320.9087,18565.0
2021-05-14 15:40:00,333.51,334.07,333.43,334.05,21024.0,320.9856,321.5246,320.9087,321.5054,21024.0
2021-05-14 15:50:00,333.9,334.21,333.78,334.05,84044.0,321.361,321.6594,321.2455,321.5054,84044.0
2021-05-17 09:30:00,332.15,332.74,330.82,330.99,23107.0,319.6767,320.2446,318.3967,318.5603,23107.0
2021-05-17 09:40:00,331.06,331.48,330.87,331.18,4726.0,318.6277,319.0319,318.4448,318.7431,4726.0
2021-05-17 09:50:00,331.21,331.99,330.95,331.81,6497.0,318.772,319.5227,318.5218,319.3495,6497.0
2021-05-17 10:00:00,331.5,331.97,331.05,331.06,6523.0,319.0511,319.5035,318.618,318.6277,6523.0
2021-05-17 10:10:00,331.05,331.34,330.96,331.21,8104.0,318.618,318.8971,318.5314,318.772,8104.0
2021-05-17 10:20:00,331.21,332.04,331.02,331.06,6896.0,318.772,319.5709,318.5892,318.6277,6896.0
2021-05-17 10:30:00,331.02,331.31,330.81,331.2,16625.0,318.5892,318.8683,318.387,318.7624,16625.0
2021-05-17 10:40:00,331.19,331.31,331.0,331.21,11612.0,318.7528,318.8683,318.5699,318.772,11612.0
2021-05-17 10:50:00,331.3,331.67,331.03,331.42,8766.0,318.8586,319.2147,318.5988,318.9741,8766.0
2021-05-17 11:00:00,331.54,331.54,331.02,331.06,6575.0,319.0896,319.0896,318.5892,318.6277,6575.0
2021-05-17 11:10:00,331.06,331.53,331.05,331.5,5821.0,318.6277,319.08,318.618,319.0511,5821.0
2021-05-17 11:20:00,331.37,331.81,331.06,331.08,4319.0,318.926,319.3495,318.6277,318.6469,4319.0
2021-05-17 11:30:00,331.14,331.28,331.02,331.13,13440.0,318.7046,318.8394,318.5892,318.695,13440.0
2021-05-17 11:40:00,331.07,331.38,331.02,331.17,13259.0,318.6373,318.9356,318.5892,318.7335,13259.0
2021-05-17 11:50:00,331.17,331.23,331.03,331.17,11812.0,318.7335,318.7913,318.5988,318.7335,11812.0
2021-05-17 12:00:00,331.19,331.32,330.9,331.13,10430.0,318.7528,318.8779,318.4737,318.695,10430.0
2021-05-17 12:10:00,331.08,331.41,330.96,331.18,8004.0,318.6469,318.9645,318.5314,318.7431,8004.0
2021-05-17 12:20:00,331.23,331.39,331.14,331.19,3602.0,318.7913,318.9453,318.7046,318.7528,3602.0
2021-05-17 12:30:00,331.15,331.33,331.06,331.2,7815.0,318.7143,318.8875,318.6277,318.7624,7815.0
2021-05-17 12:40:00,331.2,331.32,331.11,331.11,5190.0,318.7624,318.8779,318.6758,318.6758,5190.0
2021-05-17 12:50:00,331.17,331.17,330.06,330.31,19640.0,318.7335,318.7335,317.6652,317.9058,19640.0
2021-05-17 13:00:00,330.34,330.34,329.82,329.82,6003.0,317.9347,317.9347,317.4342,317.4342,6003.0
2021-05-17 13:10:00,329.53,329.98,329.2,329.78,5536.0,317.1551,317.5882,316.8375,317.3957,5536.0
2021-05-17 13:20:00,329.74,329.8,329.41,329.77,2579.0,317.3572,317.415,317.0396,317.3861,2579.0
2021-05-17 13:30:00,329.78,330.19,329.62,329.94,3904.0,317.3957,317.7903,317.2417,317.5497,3904.0
2021-05-17 13:40:00,329.92,329.92,329.52,329.84,2806.0,317.5305,317.5305,317.1455,317.4535,2806.0
2021-05-17 13:50:00,329.82,329.91,329.6,329.83,2892.0,317.4342,317.5208,317.2225,317.4438,2892.0
2021-05-17 14:00:00,329.91,330.2,329.71,330.08,3043.0,317.5208,317.7999,317.3283,317.6845,3043.0
2021-05-17 14:10:00,330.17,330.42,330.03,330.29,3980.0,317.7711,318.0117,317.6363,317.8866,3980.0
2021-05-17 14:20:00,330.33,330.91,330.33,330.91,3676.0,317.9251,318.4833,317.9251,318.4833,3676.0
2021-05-17 14:30:00,330.89,331.22,330.57,330.75,6186.0,318.464,318.7816,318.1561,318.3293,6186.0
2021-05-17 14:40:00,330.63,330.87,330.07,330.37,6038.0,318.2138,318.4448,317.6748,317.9636,6038.0
2021-05-17 14:50:00,330.44,330.61,330.21,330.47,8334.0,318.0309,318.1946,317.8096,318.0598,8334.0
2021-05-17 15:00:00,330.44,330.56,330.22,330.4,8347.0,318.0309,318.1464,317.8192,317.9924,8347.0
2021-05-17 15:10:00,330.37,330.55,330.01,330.19,42874.0,317.9636,318.1368,317.6171,317.7903,42874.0
2021-05-17 15:20:00,330.13,330.19,329.26,329.55,48004.0,317.7326,317.7903,316.8952,317.1744,48004.0
2021-05-17 15:30:00,329.61,330.14,329.48,329.78,57036.0,317.2321,317.7422,317.107,317.3957,57036.0
2021-05-17 15:40:00,329.87,330.46,329.57,329.57,34860.0,317.4823,318.0502,317.1936,317.1936,34860.0
2021-05-17 15:50:00,329.74,330.06,329.39,329.59,59456.0,317.3572,317.6652,317.0204,317.2129,59456.0
2021-05-18 09:30:00,328.24,328.82,326.49,326.71,24873.0,315.9136,316.4718,314.2293,314.441,24873.0
2021-05-18 09:40:00,326.76,326.97,325.37,326.13,33318.0,314.4891,314.6912,313.1513,313.8828,33318.0
2021-05-18 09:50:00,326.07,326.07,325.29,325.64,29809.0,313.825,313.825,313.0743,313.4112,29809.0
2021-05-18 10:00:00,325.65,326.11,324.26,324.27,15193.0,313.4208,313.8635,312.083,312.0926,15193.0
2021-05-18 10:10:00,324.4,325.29,323.83,325.29,15260.0,312.2178,313.0743,311.6692,313.0743,15260.0
2021-05-18 10:20:00,325.19,325.66,324.67,325.13,10720.0,312.9781,313.4304,312.4776,312.9203,10720.0
2021-05-18 10:30:00,324.92,325.09,324.62,324.77,8888.0,312.7182,312.8818,312.4295,312.5739,8888.0
2021-05-18 10:40:00,324.65,325.95,324.59,325.95,7554.0,312.4584,313.7095,312.4006,313.7095,7554.0
2021-05-18 10:50:00,325.83,326.05,325.28,325.52,20069.0,313.5941,313.8058,313.0647,313.2957,20069.0
2021-05-18 11:00:00,325.61,326.84,325.61,326.77,11942.0,313.3823,314.5661,313.3823,314.4988,11942.0
2021-05-18 11:10:00,326.69,326.81,326.43,326.77,25048.0,314.4218,314.5373,314.1715,314.4988,25048.0
2021-05-18 11:20:00,326.72,326.98,326.53,326.98,4932.0,314.4506,314.7009,314.2678,314.7009,4932.0
2021-05-18 11:30:00,326.83,326.93,326.51,326.78,6102.0,314.5565,314.6527,314.2485,314.5084,6102.0
2021-05-18 11:40:00,326.7,326.84,326.49,326.68,5883.0,314.4314,314.5661,314.2293,314.4121,5883.0
2021-05-18 11:50:00,326.64,326.73,325.99,325.99,8618.0,314.3736,314.4603,313.748,313.748,8618.0
2021-05-18 12:00:00,326.07,326.58,326.07,326.31,5638.0,313.825,314.3159,313.825,314.056,5638.0
2021-05-18 12:10:00,326.02,326.22,325.64,325.78,8867.0,313.7769,313.9694,313.4112,313.5459,8867.0
2021-05-18 12:20:00,325.82,326.11,325.62,326.11,7533.0,313.5844,313.8635,313.3919,313.8635,7533.0
2021-05-18 12:30:00,326.13,326.17,325.87,325.96,19259.0,313.8828,313.9213,313.6326,313.7192,19259.0
2021-05-18 12:40:00,326.03,326.72,326.0,326.72,6091.0,313.7865,314.4506,313.7577,314.4506,6091.0
2021-05-18 12:50:00,326.68,326.68,326.36,326.41,18481.0,314.4121,314.4121,314.1042,314.1523,18481.0
2021-05-18 13:00:00,326.41,327.01,326.24,326.7,18880.0,314.1523,314.7297,313.9887,314.4314,18880.0
2021-05-18 13:10:00,326.77,326.92,326.54,326.92,8433.0,314.4988,314.6431,314.2774,314.6431,8433.0
2021-05-18 13:20:00,326.91,327.18,326.79,326.8,4613.0,314.6335,314.8934,314.518,314.5276,4613.0
2021-05-18 13:30:00,326.84,327.04,326.84,326.99,4234.0,314.5661,314.7586,314.5661,314.7105,4234.0
2021-05-18 13:40:00,326.9,327.02,326.3,326.3,4283.0,314.6239,314.7394,314.0464,314.0464,4283.0
2021-05-18 13:50:00,326.36,326.54,326.27,326.54,3836.0,314.1042,314.2774,314.0175,314.2774,3836.0
2021-05-18 14:00:00,326.56,327.12,326.5,326.85,9169.0,314.2966,314.8356,314.2389,314.5758,9169.0
2021-05-18 14:10:00,326.78,326.79,326.4,326.42,5165.0,314.5084,314.518,314.1427,314.1619,5165.0
2021-05-18 14:20:00,326.47,326.58,326.25,326.3,4157.0,314.21,314.3159,313.9983,314.0464,4157.0
2021-05-18 14:30:00,326.31,326.31,325.97,326.02,3607.0,314.056,314.056,313.7288,313.7769,3607.0
2021-05-18 14:40:00,325.82,325.93,325.43,325.71,6222.0,313.5844,313.6903,313.2091,313.4786,6222.0
2021-05-18 14:50:00,325.81,325.91,325.64,325.81,7347.0,313.5748,313.6711,313.4112,313.5748,7347.0
2021-05-18 15:00:00,325.72,325.84,325.36,325.42,6181.0,313.4882,313.6037,313.1417,313.1995,6181.0
2021-05-18 15:10:00,325.37,325.37,324.95,325.16,8480.0,313.1513,313.1513,312.7471,312.9492,8480.0
2021-05-18 15:20:00,325.26,325.42,325.07,325.32,8386.0,313.0455,313.1995,312.8626,313.1032,8386.0
2021-05-18 15:30:00,325.27,325.82,325.18,325.81,11867.0,313.0551,313.5844,312.9685,313.5748,11867.0
2021-05-18 15:40:00,325.93,326.05,325.11,325.22,24353.0,313.6903,313.8058,312.9011,313.007,24353.0
2021-05-18 15:50:00,325.23,325.23,323.53,323.8,59262.0,313.0166,313.0166,311.3804,311.6403,59262.0
2021-05-19 09:30:00,319.82,320.97,318.93,319.24,26736.0,308.399,309.5079,307.5407,307.8397,26736.0
2021-05-19 09:40:00,319.33,321.27,319.33,320.24,9888.0,307.9264,309.7972,307.9264,308.804,9888.0
2021-05-19 09:50:00,320.32,321.38,320.03,321.09,6444.0,308.8811,309.9032,308.6015,309.6236,6444.0
2021-05-19 10:00:00,321.04,321.27,320.13,320.45,11340.0,309.5754,309.7972,308.6979,309.0065,11340.0
2021-05-19 10:10:00,320.13,320.59,319.76,320.59,5212.0,308.6979,309.1415,308.3411,309.1415,5212.0
2021-05-19 10:20:00,320.29,320.52,319.9,320.47,4720.0,308.8522,309.074,308.4761,309.0257,4720.0
2021-05-19 10:30:00,320.48,321.39,320.48,321.03,5017.0,309.0354,309.9129,309.0354,309.5657,5017.0
2021-05-19 10:40:00,320.82,321.08,320.29,321.08,8440.0,309.3632,309.614,308.8522,309.614,8440.0
2021-05-19 10:50:00,321.09,321.98,321.09,321.48,4331.0,309.6236,310.4818,309.6236,309.9997,4331.0
2021-05-19 11:00:00,321.55,322.32,321.27,322.31,7014.0,310.0672,310.8097,309.7972,310.8,7014.0
2021-05-19 11:10:00,322.27,322.63,322.13,322.43,3980.0,310.7615,311.1086,310.6265,310.9157,3980.0
2021-05-19 11:20:00,322.42,322.86,322.28,322.29,5270.0,310.9061,311.3304,310.7711,310.7807,5270.0
2021-05-19 11:30:00,322.41,322.53,321.96,322.19,6472.0,310.8965,311.0122,310.4625,310.6843,6472.0
2021-05-19 11:40:00,322.13,322.62,321.81,322.46,6166.0,310.6265,311.099,310.3179,310.9447,6166.0
2021-05-19 11:50:00,322.35,322.95,322.32,322.82,3025.0,310.8386,311.4172,310.8097,311.2918,3025.0
2021-05-19 12:00:00,322.58,322.77,322.53,322.63,1400.0,311.0604,311.2436,311.0122,311.1086,1400.0
2021-05-19 12:10:00,322.54,322.85,322.08,322.85,6423.0,311.0218,311.3207,310.5782,311.3207,6423.0
2021-05-19 12:20:00,322.95,323.13,321.97,322.0,3591.0,311.4172,311.5907,310.4722,310.5011,3591.0
2021-05-19 12:30:00,321.94,322.37,321.94,322.15,2910.0,310.4432,310.8579,310.4432,310.6457,2910.0
2021-05-19 12:40:00,322.23,322.61,322.23,322.54,2317.0,310.7229,311.0893,310.7229,311.0218,2317.0
2021-05-19 12:50:00,322.48,322.65,322.28,322.41,1707.0,310.964,311.1279,310.7711,310.8965,1707.0
2021-05-19 13:00:00,322.29,322.68,322.29,322.44,2002.0,310.7807,311.1568,310.7807,310.9254,2002.0
2021-05-19 13:10:00,322.4,322.65,322.4,322.65,1729.0,310.8868,311.1279,310.8868,311.1279,1729.0
2021-05-19 13:20:00,322.55,322.55,322.16,322.21,2568.0,311.0315,311.0315,310.6554,310.7036,2568.0
2021-05-19 13:30:00,322.33,322.33,321.67,321.79,2600.0,310.8193,310.8193,310.1829,310.2986,2600.0
2021-05-19 13:40:00,321.98,322.13,321.76,322.13,2797.0,310.4818,310.6265,310.2697,310.6265,2797.0
2021-05-19 13:50:00,322.19,322.49,322.0,322.1,3802.0,310.6843,310.9736,310.5011,310.5975,3802.0
2021-05-19 14:00:00,321.91,321.94,320.34,320.84,2760.0,310.4143,310.4432,308.9004,309.3825,2760.0
2021-05-19 14:10:00,320.88,321.17,320.37,321.17,4354.0,309.4211,309.7007,308.9293,309.7007,4354.0
2021-05-19 14:20:00,321.82,322.91,321.82,322.55,3351.0,310.3275,311.3786,310.3275,311.0315,3351.0
2021-05-19 14:30:00,322.77,322.84,321.3,321.37,4266.0,311.2436,311.3111,309.8261,309.8936,4266.0
2021-05-19 14:40:00,321.37,321.48,320.91,321.13,3225.0,309.8936,309.9997,309.45,309.6622,3225.0
2021-05-19 14:50:00,321.02,321.57,320.99,321.25,6344.0,309.5561,310.0865,309.5272,309.7779,6344.0
2021-05-19 15:00:00,321.23,321.96,321.0,321.84,12127.0,309.7586,310.4625,309.5368,310.3468,12127.0
2021-05-19 15:10:00,321.76,322.38,321.76,322.2,3202.0,310.2697,310.8675,310.2697,310.694,3202.0
2021-05-19 15:20:00,322.17,322.9,322.03,322.73,8916.0,310.665,311.369,310.53,311.205,8916.0
2021-05-19 15:30:00,322.93,322.93,322.18,322.82,7911.0,311.3979,311.3979,310.6747,311.2918,7911.0
2021-05-19 15:40:00,322.82,322.88,321.92,322.32,16710.0,311.2918,311.3497,310.424,310.8097,16710.0
2021-05-19 15:50:00,322.21,323.99,322.15,323.77,59127.0,310.7036,312.42,310.6457,312.2079,59127.0
2021-05-20 09:30:00,325.08,326.46,325.02,325.36,16444.0,313.4711,314.8018,313.4133,313.7411,16444.0
2021-05-20 09:40:00,325.11,326.87,325.08,326.85,6342.0,313.5,315.1972,313.4711,315.1779,6342.0
2021-05-20 09:50:00,326.68,326.97,325.83,326.05,3807.0,315.014,315.2936,314.1943,314.4065,3807.0
2021-05-20 10:00:00,326.19,326.96,326.14,326.4,4734.0,314.5415,315.284,314.4933,314.744,4734.0
2021-05-20 10:10:00,326.52,327.75,326.51,327.69,4156.0,314.8597,316.0458,314.85,315.9879,4156.0
2021-05-20 10:20:00,327.21,327.62,327.03,327.44,3668.0,315.525,315.9204,315.3515,315.7468,3668.0
2021-05-20 10:30:00,327.69,327.75,327.35,327.54,5849.0,315.9879,316.0458,315.66,315.8433,5849.0
2021-05-20 10:40:00,327.6,327.75,327.36,327.75,5531.0,315.9011,316.0458,315.6697,316.0458,5531.0
2021-05-20 10:50:00,327.73,328.32,327.73,328.17,2036.0,316.0265,316.5954,316.0265,316.4508,2036.0
2021-05-20 11:00:00,328.09,328.52,327.84,328.52,4246.0,316.3736,316.7883,316.1325,316.7883,4246.0
2021-05-20 11:10:00,328.46,328.51,328.35,328.42,1602.0,316.7304,316.7786,316.6243,316.6918,1602.0
2021-05-20 11:20:00,328.37,329.02,328.37,328.94,3652.0,316.6436,317.2704,316.6436,317.1933,3652.0
2021-05-20 11:30:00,329.0,329.17,328.97,328.97,1943.0,317.2511,317.4151,317.2222,317.2222,1943.0
2021-05-20 11:40:00,329.16,329.64,328.96,329.64,9955.0,317.4054,317.8683,317.2126,317.8683,9955.0
2021-05-20 11:50:00,329.79,329.96,329.46,329.46,4286.0,318.0129,318.1768,317.6947,317.6947,4286.0
2021-05-20 12:00:00,329.22,329.26,328.64,329.1,4641.0,317.4633,317.5018,316.904,317.3476,4641.0
2021-05-20 12:10:00,329.16,329.51,328.78,328.78,7910.0,317.4054,317.7429,317.039,317.039,7910.0
2021-05-20 12:20:00,328.85,328.87,328.09,328.09,2302.0,317.1065,317.1258,316.3736,316.3736,2302.0
2021-05-20 12:30:00,328.2,328.32,327.81,328.07,2042.0,316.4797,316.5954,316.1036,316.3543,2042.0
2021-05-20 12:40:00,328.04,328.04,327.41,327.7,1650.0,316.3254,316.3254,315.7179,315.9975,1650.0
2021-05-20 12:50:00,327.79,328.23,327.78,328.23,2842.0,316.0843,316.5086,316.0747,316.5086,2842.0
2021-05-20 13:00:00,328.14,328.39,328.14,328.35,600.0,316.4218,316.6629,316.4218,316.6243,600.0
2021-05-20 13:10:00,328.48,328.98,328.41,328.89,2700.0,316.7497,317.2318,316.6822,317.1451,2700.0
2021-05-20 13:20:00,328.86,328.86,328.57,328.63,3242.0,317.1161,317.1161,316.8365,316.8943,3242.0
2021-05-20 13:30:00,328.56,328.83,328.49,328.82,2413.0,316.8268,317.0872,316.7593,317.0776,2413.0
2021-05-20 13:40:00,328.77,328.77,328.25,328.25,3902.0,317.0293,317.0293,316.5279,316.5279,3902.0
2021-05-20 13:50:00,328.06,328.08,327.51,328.08,2123.0,316.3447,316.364,315.8143,316.364,2123.0
2021-05-20 14:00:00,328.27,328.54,328.06,328.51,3793.0,316.5472,316.8076,316.3447,316.7786,3793.0
2021-05-20 14:10:00,328.47,328.69,328.31,328.65,2200.0,316.7401,316.9522,316.5858,316.9136,2200.0
2021-05-20 14:20:00,328.61,328.66,328.45,328.45,3200.0,316.8751,316.9233,316.7208,316.7208,3200.0
2021-05-20 14:30:00,328.57,328.69,328.41,328.48,3915.0,316.8365,316.9522,316.6822,316.7497,3915.0
2021-05-20 14:40:00,328.46,328.8,328.35,328.51,3156.0,316.7304,317.0583,316.6243,316.7786,3156.0
2021-05-20 14:50:00,328.67,328.7,328.42,328.49,2381.0,316.9329,316.9618,316.6918,316.7593,2381.0
2021-05-20 15:00:00,328.44,328.44,327.94,328.04,7236.0,316.7111,316.7111,316.229,316.3254,7236.0
2021-05-20 15:10:00,328.07,328.64,328.02,328.54,5636.0,316.3543,316.904,316.3061,316.8076,5636.0
2021-05-20 15:20:00,328.49,329.19,328.47,329.14,8904.0,316.7593,317.4343,316.7401,317.3861,8904.0
2021-05-20 15:30:00,329.14,329.14,328.25,328.3,10817.0,317.3861,317.3861,316.5279,316.5761,10817.0
2021-05-20 15:40:00,328.31,328.31,327.82,327.83,13224.0,316.5858,316.5858,316.1133,316.1229,13224.0
2021-05-20 15:50:00,327.78,327.95,326.89,326.95,46234.0,316.0747,316.2386,315.2165,315.2743,46234.0
2021-05-21 09:30:00,327.71,331.15,327.4,331.01,38551.0,316.0072,319.3243,315.7083,319.1893,38551.0
2021-05-21 09:40:00,330.67,331.03,329.83,330.59,5219.0,318.8615,319.2086,318.0515,318.7843,5219.0
2021-05-21 09:50:00,330.46,331.16,329.94,331.05,17381.0,318.659,319.334,318.1576,319.2279,17381.0
2021-05-21 10:00:00,331.21,331.26,330.63,330.76,5665.0,319.3822,319.4304,318.8229,318.9483,5665.0
2021-05-21 10:10:00,330.8,331.13,330.58,331.13,5210.0,318.9868,319.3051,318.7747,319.3051,5210.0
2021-05-21 10:20:00,331.0,331.0,330.36,330.46,5903.0,319.1797,319.1797,318.5626,318.659,5903.0
2021-05-21 10:30:00,330.49,330.72,330.48,330.65,2593.0,318.6879,318.9097,318.6783,318.8422,2593.0
2021-05-21 10:40:00,330.88,330.88,330.62,330.76,27800.0,319.064,319.064,318.8133,318.9483,27800.0
2021-05-21 10:50:00,330.67,330.68,330.44,330.54,3107.0,318.8615,318.8711,318.6397,318.7361,3107.0
2021-05-21 11:00:00,330.61,330.61,329.9,330.46,6101.0,318.8036,318.8036,318.119,318.659,6101.0
2021-05-21 11:10:00,330.3,330.46,330.19,330.21,2499.0,318.5047,318.659,318.3986,318.4179,2499.0
2021-05-21 11:20:00,330.26,330.51,329.77,329.91,7502.0,318.4661,318.7072,317.9936,318.1286,7502.0
2021-05-21 11:30:00,329.84,330.58,329.84,330.35,11631.0,318.0611,318.7747,318.0611,318.5529,11631.0
2021-05-21 11:40:00,330.42,330.54,329.95,329.95,8358.0,318.6204,318.7361,318.1672,318.1672,8358.0
2021-05-21 11:50:00,330.08,330.1,329.67,330.04,12128.0,318.2926,318.3118,317.8972,318.254,12128.0
2021-05-21 12:00:00,329.9,330.29,329.51,329.51,10126.0,318.119,318.4951,317.7429,317.7429,10126.0
2021-05-21 12:10:00,329.43,329.55,329.27,329.44,3400.0,317.6658,317.7815,317.5115,317.6754,3400.0
2021-05-21 12:20:00,329.44,329.49,328.8,329.09,4753.0,317.6754,317.7236,317.0583,317.3379,4753.0
2021-05-21 12:30:00,329.1,329.1,328.8,328.89,1501.0,317.3476,317.3476,317.0583,317.1451,1501.0
2021-05-21 12:40:00,328.92,328.92,328.46,328.48,1700.0,317.174,317.174,316.7304,316.7497,1700.0
2021-05-21 12:50:00,328.52,328.57,328.39,328.57,5847.0,316.7883,316.8365,316.6629,316.8365,5847.0
2021-05-21 13:00:00,328.58,328.83,328.58,328.77,2130.0,316.8461,317.0872,316.8461,317.0293,2130.0
2021-05-21 13:10:00,328.7,328.85,328.62,328.68,2393.0,316.9618,317.1065,316.8847,316.9426,2393.0
2021-05-21 13:20:00,328.71,329.16,328.65,329.16,2584.0,316.9715,317.4054,316.9136,317.4054,2584.0
2021-05-21 13:30:00,329.15,329.37,329.09,329.3,2643.0,317.3958,317.6079,317.3379,317.5404,2643.0
2021-05-21 13:40:00,329.34,329.38,329.08,329.3,2617.0,317.579,317.6176,317.3283,317.5404,2617.0
2021-05-21 13:50:00,329.3,329.31,329.09,329.09,2200.0,317.5404,317.5501,317.3379,317.3379,2200.0
2021-05-21 14:00:00,329.07,329.44,329.0,329.38,4684.0,317.3186,317.6754,317.2511,317.6176,4684.0
2021-05-21 14:10:00,329.32,329.57,329.32,329.56,2603.0,317.5597,317.8008,317.5597,317.7911,2603.0
2021-05-21 14:20:00,329.42,329.49,329.24,329.33,3537.0,317.6561,317.7236,317.4826,317.5693,3537.0
2021-05-21 14:30:00,329.39,329.4,328.77,328.84,4257.0,317.6272,317.6368,317.0293,317.0968,4257.0
2021-05-21 14:40:00,328.89,329.15,328.89,329.1,3183.0,317.1451,317.3958,317.1451,317.3476,3183.0
2021-05-21 14:50:00,329.19,329.68,329.19,329.57,6098.0,317.4343,317.9068,317.4343,317.8008,6098.0
2021-05-21 15:00:00,329.52,329.52,329.17,329.39,5192.0,317.7526,317.7526,317.4151,317.6272,5192.0
2021-05-21 15:10:00,329.65,329.78,329.56,329.75,3913.0,317.8779,318.0033,317.7911,317.9743,3913.0
2021-05-21 15:20:00,329.74,329.92,329.6,329.8,6665.0,317.9647,318.1383,317.8297,318.0226,6665.0
2021-05-21 15:30:00,329.79,329.81,329.46,329.68,10283.0,318.0129,318.0322,317.6947,317.9068,10283.0
2021-05-21 15:40:00,329.55,329.71,328.92,329.47,17622.0,317.7815,317.9358,317.174,317.7043,17622.0
2021-05-21 15:50:00,329.4,329.95,328.79,328.88,47032.0,317.6368,318.1672,317.0486,317.1354,47032.0
2021-05-24 09:30:00,331.11,332.44,331.08,331.89,20798.0,319.2858,320.5683,319.2568,320.0379,20798.0
2021-05-24 09:40:00,332.05,333.12,331.74,333.01,5765.0,320.1922,321.224,319.8933,321.1179,5765.0
2021-05-24 09:50:00,332.94,332.97,331.6,332.31,4302.0,321.0504,321.0794,319.7583,320.4429,4302.0
2021-05-24 10:00:00,332.2,332.5,331.9,332.16,2001.0,320.3369,320.6261,320.0476,320.2983,2001.0
2021-05-24 10:10:00,332.03,332.89,331.93,332.6,4527.0,320.1729,321.0022,320.0765,320.7226,4527.0
2021-05-24 10:20:00,332.72,333.67,332.72,333.67,4849.0,320.8383,321.7544,320.8383,321.7544,4849.0
2021-05-24 10:30:00,333.8,334.05,333.5,333.79,5201.0,321.8797,322.1208,321.5904,321.8701,5201.0
2021-05-24 10:40:00,333.96,334.06,333.2,333.2,2603.0,322.034,322.1304,321.3011,321.3011,2603.0
2021-05-24 10:50:00,333.45,333.57,333.21,333.52,3298.0,321.5422,321.6579,321.3108,321.6097,3298.0
2021-05-24 11:00:00,333.55,333.55,333.1,333.29,1500.0,321.6386,321.6386,321.2047,321.3879,1500.0
2021-05-24 11:10:00,333.44,333.56,333.32,333.56,1901.0,321.5326,321.6483,321.4169,321.6483,1901.0
2021-05-24 11:20:00,333.7,333.7,333.47,333.54,1304.0,321.7833,321.7833,321.5615,321.629,1304.0
2021-05-24 11:30:00,333.57,333.62,333.44,333.62,1505.0,321.6579,321.7061,321.5326,321.7061,1505.0
2021-05-24 11:40:00,333.6,334.01,333.56,333.56,1818.0,321.6869,322.0822,321.6483,321.6483,1818.0
2021-05-24 11:50:00,333.37,333.37,332.83,332.85,1635.0,321.4651,321.4651,320.9444,320.9636,1635.0
2021-05-24 12:00:00,332.76,333.36,332.76,333.32,5077.0,320.8769,321.4554,320.8769,321.4169,5077.0
2021-05-24 12:10:00,333.26,333.26,332.81,332.89,2700.0,321.359,321.359,320.9251,321.0022,2700.0
2021-05-24 12:20:00,332.94,332.94,332.71,332.73,2000.0,321.0504,321.0504,320.8286,320.8479,2000.0
2021-05-24 12:30:00,332.77,333.18,332.72,333.04,1401.0,320.8865,321.2819,320.8383,321.1469,1401.0
2021-05-24 12:40:00,333.06,333.06,332.38,332.39,3240.0,321.1661,321.1661,320.5104,320.5201,3240.0
2021-05-24 12:50:00,332.22,332.38,331.97,332.29,3018.0,320.3561,320.5104,320.1151,320.4236,3018.0
2021-05-24 13:00:00,332.19,332.23,331.92,331.93,1403.0,320.3272,320.3658,320.0668,320.0765,1403.0
2021-05-24 13:10:00,331.99,332.01,331.82,331.97,2900.0,320.1343,320.1536,319.9704,320.1151,2900.0
2021-05-24 13:20:00,332.16,332.7,332.11,332.7,1200.0,320.2983,320.819,320.2501,320.819,1200.0
2021-05-24 13:30:00,332.7,332.82,332.5,332.54,5408.0,320.819,320.9347,320.6261,320.6647,5408.0
2021-05-24 13:40:00,332.76,332.94,332.45,332.46,1500.0,320.8769,321.0504,320.5779,320.5876,1500.0
2021-05-24 13:50:00,332.49,332.69,332.26,332.36,4397.0,320.6165,320.8094,320.3947,320.4911,4397.0
2021-05-24 14:00:00,332.49,332.58,332.36,332.58,2098.0,320.6165,320.7033,320.4911,320.7033,2098.0
2021-05-24 14:10:00,332.51,332.94,332.51,332.85,4048.0,320.6358,321.0504,320.6358,320.9636,4048.0
2021-05-24 14:20:00,332.81,332.83,332.37,332.37,2099.0,320.9251,320.9444,320.5008,320.5008,2099.0
2021-05-24 14:30:00,332.46,332.77,332.46,332.77,1690.0,320.5876,320.8865,320.5876,320.8865,1690.0
2021-05-24 14:40:00,332.83,333.13,332.09,332.11,5049.0,320.9444,321.2336,320.2308,320.2501,5049.0
2021-05-24 14:50:00,331.94,332.01,331.21,331.53,5890.0,320.0861,320.1536,319.3822,319.6908,5890.0
2021-05-24 15:00:00,331.58,332.03,331.58,331.96,4945.0,319.739,320.1729,319.739,320.1054,4945.0
2021-05-24 15:10:00,331.91,332.13,331.67,332.13,7040.0,320.0572,320.2693,319.8258,320.2693,7040.0
2021-05-24 15:20:00,332.18,332.32,331.83,331.91,6783.0,320.3176,320.4526,319.9801,320.0572,6783.0
2021-05-24 15:30:00,331.78,332.18,331.58,332.15,8631.0,319.9318,320.3176,319.739,320.2886,8631.0
2021-05-24 15:40:00,332.1,332.36,332.0,332.3,9317.0,320.2404,320.4911,320.144,320.4333,9317.0
2021-05-24 15:50:00,332.14,332.37,331.65,331.88,21936.0,320.279,320.5008,319.8065,320.0283,21936.0
2021-05-25 09:30:00,333.84,334.18,332.39,332.39,15980.0,321.9183,322.2461,320.5201,320.5201,15980.0
2021-05-25 09:40:00,332.5,333.03,331.78,332.16,4674.0,320.6261,321.1372,319.9318,320.2983,4674.0
2021-05-25 09:50:00,331.95,333.13,331.94,333.06,5880.0,320.0958,321.2336,320.0861,321.1661,5880.0
2021-05-25 10:00:00,332.96,333.78,332.67,333.6,9600.0,321.0697,321.8604,320.7901,321.6869,9600.0
2021-05-25 10:10:00,333.6,333.6,332.81,332.92,3732.0,321.6869,321.6869,320.9251,321.0311,3732.0
2021-05-25 10:20:00,332.83,333.49,332.72,333.41,4527.0,320.9444,321.5808,320.8383,321.5036,4527.0
2021-05-25 10:30:00,333.42,334.03,333.29,333.94,4913.0,321.5133,322.1015,321.3879,322.0147,4913.0
2021-05-25 10:40:00,334.09,334.09,333.58,333.75,5004.0,322.1594,322.1594,321.6676,321.8315,5004.0
2021-05-25 10:50:00,333.85,334.25,333.72,334.12,4316.0,321.9279,322.3136,321.8026,322.1883,4316.0
2021-05-25 11:00:00,334.08,334.16,333.67,333.91,5757.0,322.1497,322.2269,321.7544,321.9858,5757.0
2021-05-25 11:10:00,333.95,334.33,333.91,334.19,4379.0,322.0244,322.3908,321.9858,322.2558,4379.0
2021-05-25 11:20:00,334.22,334.42,333.96,334.06,3520.0,322.2847,322.4776,322.034,322.1304,3520.0
2021-05-25 11:30:00,333.98,333.98,333.37,333.37,5394.0,322.0533,322.0533,321.4651,321.4651,5394.0
2021-05-25 11:40:00,333.37,333.47,333.19,333.25,3805.0,321.4651,321.5615,321.2915,321.3494,3805.0
2021-05-25 11:50:00,333.22,333.58,332.83,333.57,2133.0,321.3204,321.6676,320.9444,321.6579,2133.0
2021-05-25 12:00:00,333.6,333.86,333.57,333.84,1507.0,321.6869,321.9376,321.6579,321.9183,1507.0
2021-05-25 12:10:00,333.88,334.28,333.88,334.28,1797.0,321.9569,322.3426,321.9569,322.3426,1797.0
2021-05-25 12:20:00,334.29,334.4,334.11,334.11,2208.0,322.3522,322.4583,322.1786,322.1786,2208.0
2021-05-25 12:30:00,334.27,334.38,333.93,333.94,1589.0,322.3329,322.439,322.0051,322.0147,1589.0
2021-05-25 12:40:00,334.05,334.2,334.04,334.07,1780.0,322.1208,322.2654,322.1111,322.1401,1780.0
2021-05-25 12:50:00,334.08,334.11,333.8,333.88,2061.0,322.1497,322.1786,321.8797,321.9569,2061.0
2021-05-25 13:00:00,333.97,333.97,333.5,333.62,3700.0,322.0436,322.0436,321.5904,321.7061,3700.0
2021-05-25 13:10:00,333.87,334.11,333.86,333.86,1126.0,321.9472,322.1786,321.9376,321.9376,1126.0
2021-05-25 13:20:00,333.87,334.02,333.8,333.82,1548.0,321.9472,322.0919,321.8797,321.899,1548.0
2021-05-25 13:30:00,333.94,334.03,333.79,333.98,2852.0,322.0147,322.1015,321.8701,322.0533,2852.0
2021-05-25 13:40:00,333.97,334.12,333.72,333.77,4162.0,322.0436,322.1883,321.8026,321.8508,4162.0
2021-05-25 13:50:00,333.87,334.07,333.77,333.96,2209.0,321.9472,322.1401,321.8508,322.034,2209.0
2021-05-25 14:00:00,333.98,334.05,333.69,333.89,5386.0,322.0533,322.1208,321.7736,321.9665,5386.0
2021-05-25 14:10:00,333.89,334.29,333.89,334.04,2935.0,321.9665,322.3522,321.9665,322.1111,2935.0
2021-05-25 14:20:00,333.92,334.04,333.74,333.83,3111.0,321.9954,322.1111,321.8219,321.9086,3111.0
2021-05-25 14:30:00,333.68,333.86,333.55,333.72,8014.0,321.764,321.9376,321.6386,321.8026,8014.0
2021-05-25 14:40:00,333.76,333.81,333.45,333.5,2712.0,321.8411,321.8894,321.5422,321.5904,2712.0
2021-05-25 14:50:00,333.4,333.5,333.2,333.38,3888.0,321.494,321.5904,321.3011,321.4747,3888.0
2021-05-25 15:00:00,333.27,333.45,333.06,333.3,5058.0,321.3686,321.5422,321.1661,321.3976,5058.0
2021-05-25 15:10:00,333.33,333.58,333.32,333.41,11556.0,321.4265,321.6676,321.4169,321.5036,11556.0
2021-05-25 15:20:00,333.38,334.0,333.38,333.79,6540.0,321.4747,322.0726,321.4747,321.8701,6540.0
2021-05-25 15:30:00,333.77,333.77,332.91,333.18,8543.0,321.8508,321.8508,321.0215,321.2819,8543.0
2021-05-25 15:40:00,333.11,333.31,332.83,332.83,10672.0,321.2144,321.4072,320.9444,320.9444,10672.0
2021-05-25 15:50:00,332.93,333.15,332.26,333.06,35509.0,321.0408,321.2529,320.3947,321.1661,35509.0
2021-05-26 09:30:00,335.2,335.2,332.39,332.63,13662.0,323.2297,323.2297,320.5201,320.7515,13662.0
2021-05-26 09:40:00,332.92,333.37,332.61,332.82,9195.0,321.0311,321.4651,320.7322,320.9347,9195.0
2021-05-26 09:50:00,332.75,333.9,332.63,333.3,8241.0,320.8672,321.9761,320.7515,321.3976,8241.0
2021-05-26 10:00:00,333.54,333.91,333.12,333.81,10049.0,321.629,321.9858,321.224,321.8894,10049.0
2021-05-26 10:10:00,333.63,334.44,333.53,334.18,10206.0,321.7158,322.4969,321.6194,322.2461,10206.0
2021-05-26 10:20:00,333.98,334.87,333.98,334.56,6112.0,322.0533,322.9115,322.0533,322.6126,6112.0
2021-05-26 10:30:00,334.4,334.71,334.35,334.35,4518.0,322.4583,322.7572,322.4101,322.4101,4518.0
2021-05-26 10:40:00,334.56,334.56,334.12,334.12,4688.0,322.6126,322.6126,322.1883,322.1883,4688.0
2021-05-26 10:50:00,334.29,334.35,333.64,334.09,5563.0,322.3522,322.4101,321.7254,322.1594,5563.0
2021-05-26 11:00:00,334.2,334.43,334.2,334.42,5310.0,322.2654,322.4872,322.2654,322.4776,5310.0
2021-05-26 11:10:00,334.5,335.07,333.99,335.07,27589.0,322.5547,323.1044,322.0629,323.1044,27589.0
2021-05-26 11:20:00,334.77,334.85,334.26,334.69,4715.0,322.8151,322.8922,322.3233,322.7379,4715.0
2021-05-26 11:30:00,334.52,334.81,334.47,334.55,3364.0,322.574,322.8536,322.5258,322.6029,3364.0
2021-05-26 11:40:00,334.35,334.42,334.11,334.2,2957.0,322.4101,322.4776,322.1786,322.2654,2957.0
2021-05-26 11:50:00,334.15,334.39,334.05,334.15,3929.0,322.2172,322.4486,322.1208,322.2172,3929.0
2021-05-26 12:00:00,334.13,334.23,333.92,334.18,4255.0,322.1979,322.2944,321.9954,322.2461,4255.0
2021-05-26 12:10:00,334.15,334.55,334.09,334.1,3407.0,322.2172,322.6029,322.1594,322.169,3407.0
2021-05-26 12:20:00,334.04,334.2,333.79,333.87,37307.0,322.1111,322.2654,321.8701,321.9472,37307.0
2021-05-26 12:30:00,333.98,334.12,333.71,333.71,12700.0,322.0533,322.1883,321.7929,321.7929,12700.0
2021-05-26 12:40:00,333.71,334.09,333.71,334.09,26405.0,321.7929,322.1594,321.7929,322.1594,26405.0
2021-05-26 12:50:00,334.09,334.09,333.77,333.77,3298.0,322.1594,322.1594,321.8508,321.8508,3298.0
2021-05-26 13:00:00,333.81,334.01,333.68,333.78,5040.0,321.8894,322.0822,321.764,321.8604,5040.0
2021-05-26 13:10:00,333.81,333.82,333.64,333.77,2836.0,321.8894,321.899,321.7254,321.8508,2836.0
2021-05-26 13:20:00,333.89,333.94,333.67,333.79,2868.0,321.9665,322.0147,321.7544,321.8701,2868.0
2021-05-26 13:30:00,333.68,333.69,333.34,333.35,3199.0,321.764,321.7736,321.4361,321.4458,3199.0
2021-05-26 13:40:00,333.19,333.27,332.89,332.89,3908.0,321.2915,321.3686,321.0022,321.0022,3908.0
2021-05-26 13:50:00,332.97,333.47,332.95,333.35,3527.0,321.0794,321.5615,321.0601,321.4458,3527.0
2021-05-26 14:00:00,333.27,333.39,333.08,333.39,4846.0,321.3686,321.4844,321.1854,321.4844,4846.0
2021-05-26 14:10:00,333.2,333.49,333.12,333.41,12569.0,321.3011,321.5808,321.224,321.5036,12569.0
2021-05-26 14:20:00,333.43,333.81,332.88,332.88,11035.0,321.5229,321.8894,320.9926,320.9926,11035.0
2021-05-26 14:30:00,333.05,333.05,332.42,332.46,2804.0,321.1565,321.1565,320.549,320.5876,2804.0
2021-05-26 14:40:00,332.56,332.56,332.01,332.01,2342.0,320.684,320.684,320.1536,320.1536,2342.0
2021-05-26 14:50:00,332.03,332.11,331.57,331.64,5597.0,320.1729,320.2501,319.7293,319.7968,5597.0
2021-05-26 15:00:00,331.67,331.92,331.45,331.45,29219.0,319.8258,320.0668,319.6136,319.6136,29219.0
2021-05-26 15:10:00,331.5,332.15,331.43,332.04,4592.0,319.6618,320.2886,319.5943,320.1826,4592.0
2021-05-26 15:20:00,331.9,332.17,331.82,331.97,8549.0,320.0476,320.3079,319.9704,320.1151,8549.0
2021-05-26 15:30:00,331.89,332.19,331.84,331.96,9631.0,320.0379,320.3272,319.9897,320.1054,9631.0
2021-05-26 15:40:00,332.05,332.25,331.37,331.5,21380.0,320.1922,320.3851,319.5365,319.6618,21380.0
2021-05-26 15:50:00,331.56,331.56,330.85,331.19,72306.0,319.7197,319.7197,319.0351,319.3629,72306.0
2021-05-27 09:30:00,331.68,332.6,330.42,330.9,24135.0,319.8354,320.7226,318.6204,319.0833,24135.0
2021-05-27 09:40:00,330.9,332.44,330.9,331.59,10880.0,319.0833,320.5683,319.0833,319.7486,10880.0
2021-05-27 09:50:00,331.5,331.55,330.31,330.55,6814.0,319.6618,319.7101,318.5143,318.7458,6814.0
2021-05-27 10:00:00,330.42,331.53,330.41,331.4,8799.0,318.6204,319.6908,318.6108,319.5654,8799.0
2021-05-27 10:10:00,331.43,332.27,331.33,332.22,7935.0,319.5943,320.4044,319.4979,320.3561,7935.0
2021-05-27 10:20:00,332.2,332.2,331.64,331.69,2672.0,320.3369,320.3369,319.7968,319.8451,2672.0
2021-05-27 10:30:00,331.81,332.45,331.81,332.1,4506.0,319.9608,320.5779,319.9608,320.2404,4506.0
2021-05-27 10:40:00,332.3,332.92,332.3,332.85,3707.0,320.4333,321.0311,320.4333,320.9636,3707.0
2021-05-27 10:50:00,332.89,333.02,332.51,333.02,4475.0,321.0022,321.1276,320.6358,321.1276,4475.0
2021-05-27 11:00:00,333.07,333.07,332.61,332.61,6120.0,321.1758,321.1758,320.7322,320.7322,6120.0
2021-05-27 11:10:00,332.67,332.71,332.51,332.53,3594.0,320.7901,320.8286,320.6358,320.6551,3594.0
2021-05-27 11:20:00,332.52,333.24,332.49,332.95,10259.0,320.6454,321.3397,320.6165,321.0601,10259.0
2021-05-27 11:30:00,332.8,333.29,332.73,333.19,4491.0,320.9154,321.3879,320.8479,321.2915,4491.0
2021-05-27 11:40:00,333.22,333.52,333.21,333.5,4004.0,321.3204,321.6097,321.3108,321.5904,4004.0
2021-05-27 11:50:00,333.34,333.75,333.21,333.75,3698.0,321.4361,321.8315,321.3108,321.8315,3698.0
2021-05-27 12:00:00,333.88,333.88,333.55,333.79,3833.0,321.9569,321.9569,321.6386,321.8701,3833.0
2021-05-27 12:10:00,333.86,334.29,333.86,334.14,3198.0,321.9376,322.3522,321.9376,322.2076,3198.0
2021-05-27 12:20:00,334.17,334.25,333.97,334.07,3159.0,322.2365,322.3136,322.0436,322.1401,3159.0
2021-05-27 12:30:00,334.23,334.51,334.23,334.25,4185.0,322.2944,322.5644,322.2944,322.3136,4185.0
2021-05-27 12:40:00,334.22,334.26,333.94,333.94,2900.0,322.2847,322.3233,322.0147,322.0147,2900.0
2021-05-27 12:50:00,333.8,333.8,333.51,333.71,5454.0,321.8797,321.8797,321.6001,321.7929,5454.0
2021-05-27 13:00:00,333.72,333.77,333.18,333.33,8765.0,321.8026,321.8508,321.2819,321.4265,8765.0
2021-05-27 13:10:00,333.42,333.88,333.37,333.55,5141.0,321.5133,321.9569,321.4651,321.6386,5141.0
2021-05-27 13:20:00,333.33,333.43,333.26,333.28,2798.0,321.4265,321.5229,321.359,321.3783,2798.0
2021-05-27 13:30:00,333.36,333.44,332.89,333.24,3976.0,321.4554,321.5326,321.0022,321.3397,3976.0
2021-05-27 13:40:00,333.18,333.52,333.14,333.46,3292.0,321.2819,321.6097,321.2433,321.5519,3292.0
2021-05-27 13:50:00,333.42,333.52,333.17,333.19,3999.0,321.5133,321.6097,321.2722,321.2915,3999.0
2021-05-27 14:00:00,333.12,333.18,332.76,333.1,6508.0,321.224,321.2819,320.8769,321.2047,6508.0
2021-05-27 14:10:00,333.09,333.35,332.96,333.1,4203.0,321.1951,321.4458,321.0697,321.2047,4203.0
2021-05-27 14:20:00,333.11,333.35,333.09,333.25,6618.0,321.2144,321.4458,321.1951,321.3494,6618.0
2021-05-27 14:30:00,333.11,333.3,332.92,332.95,5497.0,321.2144,321.3976,321.0311,321.0601,5497.0
2021-05-27 14:40:00,332.99,332.99,332.52,332.76,7068.0,321.0986,321.0986,320.6454,320.8769,7068.0
2021-05-27 14:50:00,332.76,332.98,332.76,332.86,5273.0,320.8769,321.089,320.8769,320.9733,5273.0
2021-05-27 15:00:00,332.78,332.78,332.34,332.35,12566.0,320.8961,320.8961,320.4719,320.4815,12566.0
2021-05-27 15:10:00,332.4,332.73,332.32,332.6,16029.0,320.5297,320.8479,320.4526,320.7226,16029.0
2021-05-27 15:20:00,332.45,332.57,332.2,332.31,9024.0,320.5779,320.6936,320.3369,320.4429,9024.0
2021-05-27 15:30:00,332.41,332.88,332.26,332.86,11851.0,320.5394,320.9926,320.3947,320.9733,11851.0
2021-05-27 15:40:00,332.87,333.51,332.83,333.17,15747.0,320.9829,321.6001,320.9444,321.2722,15747.0
2021-05-27 15:50:00,332.97,334.18,332.94,333.9,77104.0,321.0794,322.2461,321.0504,321.9761,77104.0
2021-05-28 09:30:00,333.81,335.53,333.74,335.53,19677.0,321.8894,323.5479,321.8219,323.5479,19677.0
2021-05-28 09:40:00,335.67,336.45,335.67,336.0,4149.0,323.6829,324.4351,323.6829,324.0011,4149.0
2021-05-28 09:50:00,336.08,336.32,335.28,336.32,9724.0,324.0783,324.3097,323.3069,324.3097,9724.0
2021-05-28 10:00:00,335.94,336.51,335.76,335.98,6257.0,323.9433,324.4929,323.7697,323.9819,6257.0
2021-05-28 10:10:00,336.11,336.57,335.6,336.57,4952.0,324.1072,324.5508,323.6154,324.5508,4952.0
2021-05-28 10:20:00,336.71,336.83,336.58,336.78,5261.0,324.6858,324.8015,324.5604,324.7533,5261.0
2021-05-28 10:30:00,336.7,336.87,336.68,336.75,10095.0,324.6762,324.8401,324.6569,324.7244,10095.0
2021-05-28 10:40:00,336.75,337.2,336.7,337.16,11728.0,324.7244,325.1583,324.6762,325.1197,11728.0
2021-05-28 10:50:00,337.17,337.53,337.06,337.53,5993.0,325.1294,325.4765,325.0233,325.4765,5993.0
2021-05-28 11:00:00,337.47,337.47,336.81,337.05,9151.0,325.4187,325.4187,324.7822,325.0137,9151.0
2021-05-28 11:10:00,336.99,337.38,336.92,337.35,4099.0,324.9558,325.3319,324.8883,325.3029,4099.0
2021-05-28 11:20:00,337.23,337.59,337.09,337.59,4316.0,325.1872,325.5344,325.0522,325.5344,4316.0
2021-05-28 11:30:00,337.63,337.98,337.47,337.84,4308.0,325.5729,325.9104,325.4187,325.7754,4308.0
2021-05-28 11:40:00,337.8,338.17,337.66,337.69,7219.0,325.7369,326.0937,325.6019,325.6308,7219.0
2021-05-28 11:50:00,337.6,337.93,337.6,337.8,5258.0,325.544,325.8622,325.544,325.7369,5258.0
2021-05-28 12:00:00,337.73,337.79,337.53,337.57,6025.0,325.6694,325.7272,325.4765,325.5151,6025.0
2021-05-28 12:10:00,337.49,337.84,337.4,337.6,9195.0,325.4379,325.7754,325.3512,325.544,9195.0
2021-05-28 12:20:00,337.48,337.49,337.03,337.18,7999.0,325.4283,325.4379,324.9944,325.139,7999.0
2021-05-28 12:30:00,337.1,337.1,336.49,336.73,4801.0,325.0619,325.0619,324.4737,324.7051,4801.0
2021-05-28 12:40:00,336.73,336.82,336.32,336.46,3809.0,324.7051,324.7919,324.3097,324.4447,3809.0
2021-05-28 12:50:00,336.51,336.51,336.24,336.31,3418.0,324.4929,324.4929,324.2326,324.3001,3418.0
2021-05-28 13:00:00,336.3,336.59,336.3,336.47,3000.0,324.2904,324.5701,324.2904,324.4544,3000.0
2021-05-28 13:10:00,336.47,336.49,335.73,335.86,4334.0,324.4544,324.4737,323.7408,323.8661,4334.0
2021-05-28 13:20:00,335.85,335.85,335.35,335.45,2356.0,323.8565,323.8565,323.3744,323.4708,2356.0
2021-05-28 13:30:00,335.52,335.66,335.37,335.46,3584.0,323.5383,323.6733,323.3936,323.4804,3584.0
2021-05-28 13:40:00,335.38,335.42,335.13,335.13,2539.0,323.4033,323.4419,323.1622,323.1622,2539.0
2021-05-28 13:50:00,335.21,335.44,335.21,335.38,3789.0,323.2394,323.4611,323.2394,323.4033,3789.0
2021-05-28 14:00:00,335.46,335.73,335.45,335.73,5227.0,323.4804,323.7408,323.4708,323.7408,5227.0
2021-05-28 14:10:00,335.76,335.96,335.67,335.85,5147.0,323.7697,323.9626,323.6829,323.8565,5147.0
2021-05-28 14:20:00,335.8,335.86,335.57,335.67,3426.0,323.8083,323.8661,323.5865,323.6829,3426.0
2021-05-28 14:30:00,335.79,335.79,335.53,335.78,2403.0,323.7986,323.7986,323.5479,323.789,2403.0
2021-05-28 14:40:00,335.87,336.16,335.87,336.12,3812.0,323.8758,324.1554,323.8758,324.1169,3812.0
2021-05-28 14:50:00,336.03,336.09,335.89,336.09,1813.0,324.0301,324.0879,323.8951,324.0879,1813.0
2021-05-28 15:00:00,336.03,336.32,335.93,336.07,2619.0,324.0301,324.3097,323.9336,324.0686,2619.0
2021-05-28 15:10:00,335.98,336.3,335.9,336.25,3899.0,323.9819,324.2904,323.9047,324.2422,3899.0
2021-05-28 15:20:00,336.15,336.25,335.89,336.24,3566.0,324.1458,324.2422,323.8951,324.2326,3566.0
2021-05-28 15:30:00,336.11,336.4,336.09,336.35,8651.0,324.1072,324.3869,324.0879,324.3387,8651.0
2021-05-28 15:40:00,336.28,336.35,336.01,336.05,11376.0,324.2711,324.3387,324.0108,324.0494,11376.0
2021-05-28 15:50:00,336.1,336.61,335.34,335.36,73236.0,324.0976,324.5894,323.3647,323.384,73236.0
2021-06-01 09:30:00,338.06,339.0,337.04,337.46,20904.0,325.9876,326.894,325.004,325.409,20904.0
2021-06-01 09:40:00,337.52,337.83,335.12,335.36,7339.0,325.4669,325.7658,323.1526,323.384,7339.0
2021-06-01 09:50:00,335.31,335.73,335.27,335.7,3600.0,323.3358,323.7408,323.2972,323.7119,3600.0
2021-06-01 10:00:00,335.53,335.53,333.6,333.96,6058.0,323.5479,323.5479,321.6869,322.034,6058.0
2021-06-01 10:10:00,333.99,333.99,331.85,332.46,8463.0,322.0629,322.0629,319.9993,320.5876,8463.0
2021-06-01 10:20:00,332.46,332.46,331.4,331.46,6501.0,320.5876,320.5876,319.5654,319.6233,6501.0
2021-06-01 10:30:00,331.71,331.83,331.48,331.79,14873.0,319.8643,319.9801,319.6426,319.9415,14873.0
2021-06-01 10:40:00,331.83,332.56,331.74,332.44,7729.0,319.9801,320.684,319.8933,320.5683,7729.0
2021-06-01 10:50:00,332.36,332.73,331.92,332.65,4199.0,320.4911,320.8479,320.0668,320.7708,4199.0
2021-06-01 11:00:00,332.77,332.99,331.62,331.8,16859.0,320.8865,321.0986,319.7776,319.9511,16859.0
2021-06-01 11:10:00,331.72,332.32,331.72,332.14,3147.0,319.874,320.4526,319.874,320.279,3147.0
2021-06-01 11:20:00,332.25,333.22,332.25,333.09,4549.0,320.3851,321.3204,320.3851,321.1951,4549.0
2021-06-01 11:30:00,333.17,333.23,332.8,332.99,5507.0,321.2722,321.3301,320.9154,321.0986,5507.0
2021-06-01 11:40:00,332.8,332.87,331.96,332.31,5361.0,320.9154,320.9829,320.1054,320.4429,5361.0
2021-06-01 11:50:00,332.21,332.96,332.03,332.95,6276.0,320.3465,321.0697,320.1729,321.0601,6276.0
2021-06-01 12:00:00,332.48,332.65,332.25,332.36,5905.0,320.6069,320.7708,320.3851,320.4911,5905.0
2021-06-01 12:10:00,332.35,332.35,331.53,332.06,3844.0,320.4815,320.4815,319.6908,320.2018,3844.0
2021-06-01 12:20:00,332.03,332.06,331.59,331.63,2500.0,320.1729,320.2018,319.7486,319.7872,2500.0
2021-06-01 12:30:00,331.8,332.28,331.75,332.28,4362.0,319.9511,320.414,319.9029,320.414,4362.0
2021-06-01 12:40:00,332.23,332.43,332.17,332.38,3166.0,320.3658,320.5586,320.3079,320.5104,3166.0
2021-06-01 12:50:00,332.35,332.41,331.93,332.09,3420.0,320.4815,320.5394,320.0765,320.2308,3420.0
2021-06-01 13:00:00,332.09,332.1,331.49,331.77,24541.0,320.2308,320.2404,319.6522,319.9222,24541.0
2021-06-01 13:10:00,331.65,331.79,330.92,331.18,6365.0,319.8065,319.9415,319.1026,319.3533,6365.0
2021-06-01 13:20:00,331.18,331.5,330.67,330.82,5018.0,319.3533,319.6618,318.8615,319.0061,5018.0
2021-06-01 13:30:00,330.81,331.22,330.81,331.22,3494.0,318.9965,319.3918,318.9965,319.3918,3494.0
2021-06-01 13:40:00,331.41,331.65,331.2,331.45,6802.0,319.5751,319.8065,319.3726,319.6136,6802.0
2021-06-01 13:50:00,331.48,331.86,331.48,331.71,3744.0,319.6426,320.009,319.6426,319.8643,3744.0
2021-06-01 14:00:00,331.72,331.91,331.39,331.42,3893.0,319.874,320.0572,319.5558,319.5847,3893.0
2021-06-01 14:10:00,331.35,331.75,331.29,331.63,5900.0,319.5172,319.9029,319.4593,319.7872,5900.0
2021-06-01 14:20:00,331.74,332.01,331.59,331.69,4537.0,319.8933,320.1536,319.7486,319.8451,4537.0
2021-06-01 14:30:00,331.69,332.29,331.53,332.17,4660.0,319.8451,320.4236,319.6908,320.3079,4660.0
2021-06-01 14:40:00,332.01,332.13,331.76,331.83,3181.0,320.1536,320.2693,319.9126,319.9801,3181.0
2021-06-01 14:50:00,331.87,331.99,331.67,331.76,4648.0,320.0186,320.1343,319.8258,319.9126,4648.0
2021-06-01 15:00:00,331.82,331.82,331.36,331.36,5849.0,319.9704,319.9704,319.5268,319.5268,5849.0
2021-06-01 15:10:00,331.46,331.6,331.31,331.38,6981.0,319.6233,319.7583,319.4786,319.5461,6981.0
2021-06-01 15:20:00,331.43,331.58,330.9,330.9,7307.0,319.5943,319.739,319.0833,319.0833,7307.0
2021-06-01 15:30:00,330.94,330.94,330.43,330.63,16334.0,319.1218,319.1218,318.6301,318.8229,16334.0
2021-06-01 15:40:00,330.69,331.2,330.37,331.17,14656.0,318.8808,319.3726,318.5722,319.3436,14656.0
2021-06-01 15:50:00,331.08,331.1,330.65,330.92,43233.0,319.2568,319.2761,318.8422,319.1026,43233.0
2021-06-02 09:30:00,330.95,332.01,330.84,330.84,8364.0,319.1315,320.1536,319.0254,319.0254,8364.0
2021-06-02 09:40:00,330.91,332.44,330.84,332.28,4800.0,319.0929,320.5683,319.0254,320.414,4800.0
2021-06-02 09:50:00,332.1,333.51,332.06,333.37,5351.0,320.2404,321.6001,320.2018,321.4651,5351.0
2021-06-02 10:00:00,333.34,333.46,332.9,333.26,11660.0,321.4361,321.5519,321.0119,321.359,11660.0
2021-06-02 10:10:00,333.39,333.96,333.39,333.45,5907.0,321.4844,322.034,321.4844,321.5422,5907.0
2021-06-02 10:20:00,333.28,333.75,333.17,333.4,4217.0,321.3783,321.8315,321.2722,321.494,4217.0
2021-06-02 10:30:00,333.38,333.38,332.82,333.12,5003.0,321.4747,321.4747,320.9347,321.224,5003.0
2021-06-02 10:40:00,333.18,333.32,333.04,333.07,5039.0,321.2819,321.4169,321.1469,321.1758,5039.0
2021-06-02 10:50:00,333.03,333.43,332.72,333.33,6163.0,321.1372,321.5229,320.8383,321.4265,6163.0
2021-06-02 11:00:00,333.19,333.5,333.04,333.06,6975.0,321.2915,321.5904,321.1469,321.1661,6975.0
2021-06-02 11:10:00,333.09,334.4,333.09,333.93,4225.0,321.1951,322.4583,321.1951,322.0051,4225.0
2021-06-02 11:20:00,333.84,334.34,333.84,334.31,3805.0,321.9183,322.4004,321.9183,322.3715,3805.0
2021-06-02 11:30:00,334.41,334.48,334.13,334.38,8874.0,322.4679,322.5354,322.1979,322.439,8874.0
2021-06-02 11:40:00,334.5,334.53,334.23,334.23,6964.0,322.5547,322.5836,322.2944,322.2944,6964.0
2021-06-02 11:50:00,334.21,334.21,333.87,334.1,7016.0,322.2751,322.2751,321.9472,322.169,7016.0
2021-06-02 12:00:00,334.16,334.68,333.98,334.58,6275.0,322.2269,322.7283,322.0533,322.6319,6275.0
2021-06-02 12:10:00,334.56,334.65,334.28,334.29,4620.0,322.6126,322.6994,322.3426,322.3522,4620.0
2021-06-02 12:20:00,334.41,334.59,333.86,333.86,3567.0,322.4679,322.6415,321.9376,321.9376,3567.0
2021-06-02 12:30:00,333.86,334.71,333.83,334.71,5326.0,321.9376,322.7572,321.9086,322.7572,5326.0
2021-06-02 12:40:00,334.82,334.92,334.42,334.44,3429.0,322.8633,322.9597,322.4776,322.4969,3429.0
2021-06-02 12:50:00,334.44,334.53,334.07,334.27,4625.0,322.4969,322.5836,322.1401,322.3329,4625.0
2021-06-02 13:00:00,334.23,334.48,334.23,334.31,2817.0,322.2944,322.5354,322.2944,322.3715,2817.0
2021-06-02 13:10:00,334.32,334.58,334.32,334.44,2065.0,322.3811,322.6319,322.3811,322.4969,2065.0
2021-06-02 13:20:00,334.44,334.46,334.22,334.3,2166.0,322.4969,322.5161,322.2847,322.3619,2166.0
2021-06-02 13:30:00,334.41,334.79,334.41,334.6,2618.0,322.4679,322.8344,322.4679,322.6511,2618.0
2021-06-02 13:40:00,334.63,334.93,334.51,334.72,4825.0,322.6801,322.9694,322.5644,322.7669,4825.0
2021-06-02 13:50:00,334.76,335.1,334.66,335.1,1708.0,322.8054,323.1333,322.709,323.1333,1708.0
2021-06-02 14:00:00,335.04,335.3,334.39,334.39,4127.0,323.0754,323.3261,322.4486,322.4486,4127.0
2021-06-02 14:10:00,334.49,335.18,334.49,334.96,3545.0,322.5451,323.2104,322.5451,322.9983,3545.0
2021-06-02 14:20:00,334.96,335.08,334.79,334.8,2801.0,322.9983,323.114,322.8344,322.844,2801.0
2021-06-02 14:30:00,334.8,334.95,334.64,334.79,2037.0,322.844,322.9886,322.6897,322.8344,2037.0
2021-06-02 14:40:00,334.78,335.08,334.78,335.02,2464.0,322.8247,323.114,322.8247,323.0561,2464.0
2021-06-02 14:50:00,334.95,335.05,334.81,334.94,3326.0,322.9886,323.0851,322.8536,322.979,3326.0
2021-06-02 15:00:00,334.91,335.01,334.83,334.94,5589.0,322.9501,323.0465,322.8729,322.979,5589.0
2021-06-02 15:10:00,335.0,335.2,334.84,334.84,5876.0,323.0369,323.2297,322.8826,322.8826,5876.0
2021-06-02 15:20:00,334.84,334.98,334.65,334.98,6293.0,322.8826,323.0176,322.6994,323.0176,6293.0
2021-06-02 15:30:00,334.94,335.18,334.84,335.1,9436.0,322.979,323.2104,322.8826,323.1333,9436.0
2021-06-02 15:40:00,335.06,335.25,334.87,335.02,12871.0,323.0947,323.2779,322.9115,323.0561,12871.0
2021-06-02 15:50:00,335.13,335.53,334.96,335.0,55154.0,323.1622,323.5479,322.9983,323.0369,55154.0
2021-06-03 09:30:00,334.38,334.38,333.4,333.91,10839.0,322.439,322.439,321.494,321.9858,10839.0
2021-06-03 09:40:00,333.8,333.94,332.71,332.96,6059.0,321.8797,322.0147,320.8286,321.0697,6059.0
2021-06-03 09:50:00,332.81,334.15,332.81,333.44,11609.0,320.9251,322.2172,320.9251,321.5326,11609.0
2021-06-03 10:00:00,333.39,333.95,333.3,333.59,6849.0,321.4844,322.0244,321.3976,321.6772,6849.0
2021-06-03 10:10:00,333.58,333.72,332.96,333.06,3036.0,321.6676,321.8026,321.0697,321.1661,3036.0
2021-06-03 10:20:00,333.04,333.04,331.8,331.8,4598.0,321.1469,321.1469,319.9511,319.9511,4598.0
2021-06-03 10:30:00,331.8,331.83,331.02,331.02,4264.0,319.9511,319.9801,319.199,319.199,4264.0
2021-06-03 10:40:00,330.96,331.89,330.46,331.77,5994.0,319.1411,320.0379,318.659,319.9222,5994.0
2021-06-03 10:50:00,331.81,332.93,331.81,332.93,2451.0,319.9608,321.0408,319.9608,321.0408,2451.0
2021-06-03 11:00:00,332.96,334.33,332.88,334.1,4314.0,321.0697,322.3908,320.9926,322.169,4314.0
2021-06-03 11:10:00,333.96,334.16,333.8,333.81,1405.0,322.034,322.2269,321.8797,321.8894,1405.0
2021-06-03 11:20:00,334.02,334.43,333.95,334.43,3064.0,322.0919,322.4872,322.0244,322.4872,3064.0
2021-06-03 11:30:00,334.39,334.39,333.88,333.92,4004.0,322.4486,322.4486,321.9569,321.9954,4004.0
2021-06-03 11:40:00,333.94,334.17,333.77,333.79,5370.0,322.0147,322.2365,321.8508,321.8701,5370.0
2021-06-03 11:50:00,333.51,333.83,333.4,333.77,4925.0,321.6001,321.9086,321.494,321.8508,4925.0
2021-06-03 12:00:00,333.92,334.18,333.82,334.1,4500.0,321.9954,322.2461,321.899,322.169,4500.0
2021-06-03 12:10:00,334.0,334.15,333.69,333.69,6025.0,322.0726,322.2172,321.7736,321.7736,6025.0
2021-06-03 12:20:00,333.63,333.87,333.52,333.87,3328.0,321.7158,321.9472,321.6097,321.9472,3328.0
2021-06-03 12:30:00,334.01,334.15,334.0,334.08,3604.0,322.0822,322.2172,322.0726,322.1497,3604.0
2021-06-03 12:40:00,334.11,334.63,334.11,334.56,3341.0,322.1786,322.6801,322.1786,322.6126,3341.0
2021-06-03 12:50:00,334.63,334.66,334.17,334.46,3673.0,322.6801,322.709,322.2365,322.5161,3673.0
2021-06-03 13:00:00,334.54,334.96,334.49,334.72,9244.0,322.5933,322.9983,322.5451,322.7669,9244.0
2021-06-03 13:10:00,334.92,334.92,334.21,334.25,3323.0,322.9597,322.9597,322.2751,322.3136,3323.0
2021-06-03 13:20:00,334.21,334.42,334.13,334.21,5533.0,322.2751,322.4776,322.1979,322.2751,5533.0
2021-06-03 13:30:00,334.11,334.49,334.11,334.4,2168.0,322.1786,322.5451,322.1786,322.4583,2168.0
2021-06-03 13:40:00,334.43,334.5,334.18,334.37,5002.0,322.4872,322.5547,322.2461,322.4294,5002.0
2021-06-03 13:50:00,334.5,334.78,334.36,334.36,4180.0,322.5547,322.8247,322.4197,322.4197,4180.0
2021-06-03 14:00:00,334.18,334.39,334.06,334.11,6833.0,322.2461,322.4486,322.1304,322.1786,6833.0
2021-06-03 14:10:00,334.13,334.14,333.78,334.0,4996.0,322.1979,322.2076,321.8604,322.0726,4996.0
2021-06-03 14:20:00,333.94,334.54,333.88,334.31,5476.0,322.0147,322.5933,321.9569,322.3715,5476.0
2021-06-03 14:30:00,334.28,334.52,334.25,334.42,3862.0,322.3426,322.574,322.3136,322.4776,3862.0
2021-06-03 14:40:00,334.46,334.56,334.28,334.56,3700.0,322.5161,322.6126,322.3426,322.6126,3700.0
2021-06-03 14:50:00,334.48,334.57,334.31,334.38,2665.0,322.5354,322.6222,322.3715,322.439,2665.0
2021-06-03 15:00:00,334.3,334.62,334.3,334.43,5187.0,322.3619,322.6704,322.3619,322.4872,5187.0
2021-06-03 15:10:00,334.38,335.04,334.38,334.85,6917.0,322.439,323.0754,322.439,322.8922,6917.0
2021-06-03 15:20:00,334.74,334.93,334.53,334.83,4903.0,322.7861,322.9694,322.5836,322.8729,4903.0
2021-06-03 15:30:00,334.73,335.0,334.62,334.86,7991.0,322.7765,323.0369,322.6704,322.9019,7991.0
2021-06-03 15:40:00,334.86,334.86,334.4,334.72,15217.0,322.9019,322.9019,322.4583,322.7669,15217.0
2021-06-03 15:50:00,334.75,334.75,334.17,334.3,30477.0,322.7958,322.7958,322.2365,322.3619,30477.0
2021-06-04 09:30:00,335.62,335.62,333.51,334.35,12344.0,323.6347,323.6347,321.6001,322.4101,12344.0
2021-06-04 09:40:00,334.57,334.65,333.6,334.12,4661.0,322.6222,322.6994,321.6869,322.1883,4661.0
2021-06-04 09:50:00,334.03,334.7,333.99,334.29,15781.0,322.1015,322.7476,322.0629,322.3522,15781.0
2021-06-04 10:00:00,334.45,334.9,334.29,334.46,5305.0,322.5065,322.9404,322.3522,322.5161,5305.0
2021-06-04 10:10:00,334.56,334.96,334.34,334.6,3094.0,322.6126,322.9983,322.4004,322.6511,3094.0
2021-06-04 10:20:00,334.46,334.72,334.11,334.11,3658.0,322.5161,322.7669,322.1786,322.1786,3658.0
2021-06-04 10:30:00,333.89,334.44,333.85,334.43,5700.0,321.9665,322.4969,321.9279,322.4872,5700.0
2021-06-04 10:40:00,334.44,335.16,334.32,334.94,7449.0,322.4969,323.1911,322.3811,322.979,7449.0
2021-06-04 10:50:00,334.83,335.78,334.79,335.71,2777.0,322.8729,323.789,322.8344,323.7215,2777.0
2021-06-04 11:00:00,335.89,335.99,335.33,335.33,3810.0,323.8951,323.9915,323.3551,323.3551,3810.0
2021-06-04 11:10:00,335.28,335.42,335.08,335.42,3709.0,323.3069,323.4419,323.114,323.4419,3709.0
2021-06-04 11:20:00,335.57,335.73,335.0,335.03,5333.0,323.5865,323.7408,323.0369,323.0658,5333.0
2021-06-04 11:30:00,335.07,335.28,334.68,334.68,5881.0,323.1044,323.3069,322.7283,322.7283,5881.0
2021-06-04 11:40:00,334.79,335.05,334.6,334.6,2800.0,322.8344,323.0851,322.6511,322.6511,2800.0
2021-06-04 11:50:00,334.68,334.83,334.41,334.63,3053.0,322.7283,322.8729,322.4679,322.6801,3053.0
2021-06-04 12:00:00,334.62,334.86,334.62,334.74,1133.0,322.6704,322.9019,322.6704,322.7861,1133.0
2021-06-04 12:10:00,334.74,334.88,334.57,334.57,3015.0,322.7861,322.9211,322.6222,322.6222,3015.0
2021-06-04 12:20:00,334.57,334.73,334.51,334.7,3313.0,322.6222,322.7765,322.5644,322.7476,3313.0
2021-06-04 12:30:00,334.75,334.98,334.75,334.88,3412.0,322.7958,323.0176,322.7958,322.9211,3412.0
2021-06-04 12:40:00,334.84,334.91,334.66,334.75,3079.0,322.8826,322.9501,322.709,322.7958,3079.0
2021-06-04 12:50:00,334.67,334.67,334.35,334.35,4402.0,322.7186,322.7186,322.4101,322.4101,4402.0
2021-06-04 13:00:00,334.45,334.7,334.45,334.5,4300.0,322.5065,322.7476,322.5065,322.5547,4300.0
2021-06-04 13:10:00,334.41,334.42,334.17,334.28,1300.0,322.4679,322.4776,322.2365,322.3426,1300.0
2021-06-04 13:20:00,334.33,334.34,333.94,333.94,1249.0,322.3908,322.4004,322.0147,322.0147,1249.0
2021-06-04 13:30:00,333.93,334.26,333.93,334.25,2200.0,322.0051,322.3233,322.0051,322.3136,2200.0
2021-06-04 13:40:00,334.22,334.42,334.2,334.37,2311.0,322.2847,322.4776,322.2654,322.4294,2311.0
2021-06-04 13:50:00,334.41,334.49,334.22,334.28,3000.0,322.4679,322.5451,322.2847,322.3426,3000.0
2021-06-04 14:00:00,334.21,334.89,334.21,334.75,4834.0,322.2751,322.9308,322.2751,322.7958,4834.0
2021-06-04 14:10:00,334.76,335.11,334.76,335.11,3518.0,322.8054,323.1429,322.8054,323.1429,3518.0
2021-06-04 14:20:00,334.99,335.03,334.81,334.98,3233.0,323.0272,323.0658,322.8536,323.0176,3233.0
2021-06-04 14:30:00,335.0,335.4,335.0,335.22,4523.0,323.0369,323.4226,323.0369,323.249,4523.0
2021-06-04 14:40:00,335.17,335.45,335.15,335.39,4017.0,323.2008,323.4708,323.1815,323.4129,4017.0
2021-06-04 14:50:00,335.28,335.52,335.2,335.23,4572.0,323.3069,323.5383,323.2297,323.2586,4572.0
2021-06-04 15:00:00,335.28,335.28,335.03,335.16,6928.0,323.3069,323.3069,323.0658,323.1911,6928.0
2021-06-04 15:10:00,335.21,335.44,335.15,335.26,7347.0,323.2394,323.4611,323.1815,323.2876,7347.0
2021-06-04 15:20:00,335.28,335.28,335.05,335.16,5557.0,323.3069,323.3069,323.0851,323.1911,5557.0
2021-06-04 15:30:00,335.13,335.27,334.73,335.15,10995.0,323.1622,323.2972,322.7765,323.1815,10995.0
2021-06-04 15:40:00,335.17,335.66,335.11,335.66,10557.0,323.2008,323.6733,323.1429,323.6733,10557.0
2021-06-04 15:50:00,335.71,335.96,335.48,335.5,30291.0,323.7215,323.9626,323.4997,323.519,30291.0
2021-06-07 09:30:00,335.88,336.19,335.44,336.0,6716.0,323.8854,324.1844,323.4611,324.0011,6716.0
2021-06-07 09:40:00,335.86,336.52,334.95,335.34,5595.0,323.8661,324.5026,322.9886,323.3647,5595.0
2021-06-07 09:50:00,335.25,335.3,334.88,334.97,2622.0,323.2779,323.3261,322.9211,323.0079,2622.0
2021-06-07 10:00:00,334.77,334.92,334.56,334.64,4600.0,322.8151,322.9597,322.6126,322.6897,4600.0
2021-06-07 10:10:00,334.62,334.71,334.11,334.27,4519.0,322.6704,322.7572,322.1786,322.3329,4519.0
2021-06-07 10:20:00,334.4,334.93,334.4,334.46,2745.0,322.4583,322.9694,322.4583,322.5161,2745.0
2021-06-07 10:30:00,334.18,334.81,334.18,334.61,2913.0,322.2461,322.8536,322.2461,322.6608,2913.0
2021-06-07 10:40:00,334.57,335.3,334.4,335.3,3411.0,322.6222,323.3261,322.4583,323.3261,3411.0
2021-06-07 10:50:00,335.35,335.46,335.04,335.11,2000.0,323.3744,323.4804,323.0754,323.1429,2000.0
2021-06-07 11:00:00,335.01,335.11,334.31,334.47,3182.0,323.0465,323.1429,322.3715,322.5258,3182.0
2021-06-07 11:10:00,334.45,334.69,334.45,334.65,1611.0,322.5065,322.7379,322.5065,322.6994,1611.0
2021-06-07 11:20:00,334.66,334.72,334.26,334.31,1466.0,322.709,322.7669,322.3233,322.3715,1466.0
2021-06-07 11:30:00,334.2,334.63,334.14,334.47,1327.0,322.2654,322.6801,322.2076,322.5258,1327.0
2021-06-07 11:40:00,334.67,334.74,334.46,334.47,1437.0,322.7186,322.7861,322.5161,322.5258,1437.0
2021-06-07 11:50:00,334.67,334.95,334.66,334.95,1401.0,322.7186,322.9886,322.709,322.9886,1401.0
2021-06-07 12:00:00,334.94,335.39,334.84,335.24,2373.0,322.979,323.4129,322.8826,323.2683,2373.0
2021-06-07 12:10:00,335.21,335.23,335.03,335.03,1100.0,323.2394,323.2586,323.0658,323.0658,1100.0
2021-06-07 12:20:00,334.91,334.91,334.75,334.83,1654.0,322.9501,322.9501,322.7958,322.8729,1654.0
2021-06-07 12:30:00,334.78,334.78,334.68,334.78,600.0,322.8247,322.8247,322.7283,322.8247,600.0
2021-06-07 12:40:00,334.74,334.74,334.56,334.6,1358.0,322.7861,322.7861,322.6126,322.6511,1358.0
2021-06-07 12:50:00,334.71,334.79,334.64,334.64,1787.0,322.7572,322.8344,322.6897,322.6897,1787.0
2021-06-07 13:00:00,334.66,334.89,334.66,334.81,900.0,322.709,322.9308,322.709,322.8536,900.0
2021-06-07 13:10:00,334.67,334.88,334.57,334.72,1450.0,322.7186,322.9211,322.6222,322.7669,1450.0
2021-06-07 13:20:00,334.71,334.76,334.47,334.6,3138.0,322.7572,322.8054,322.5258,322.6511,3138.0
2021-06-07 13:30:00,334.73,335.07,334.73,335.04,1602.0,322.7765,323.1044,322.7765,323.0754,1602.0
2021-06-07 13:40:00,335.1,335.32,335.0,335.13,1506.0,323.1333,323.3454,323.0369,323.1622,1506.0
2021-06-07 13:50:00,335.1,335.43,334.97,335.38,2602.0,323.1333,323.4515,323.0079,323.4033,2602.0
2021-06-07 14:00:00,335.37,335.75,335.25,335.43,4200.0,323.3936,323.7601,323.2779,323.4515,4200.0
2021-06-07 14:10:00,335.36,335.37,334.97,334.97,800.0,323.384,323.3936,323.0079,323.0079,800.0
2021-06-07 14:20:00,334.98,335.05,334.84,334.92,1634.0,323.0176,323.0851,322.8826,322.9597,1634.0
2021-06-07 14:30:00,334.98,335.11,334.97,335.05,1405.0,323.0176,323.1429,323.0079,323.0851,1405.0
2021-06-07 14:40:00,335.24,335.24,335.04,335.04,787.0,323.2683,323.2683,323.0754,323.0754,787.0
2021-06-07 14:50:00,335.2,335.42,335.18,335.38,2752.0,323.2297,323.4419,323.2104,323.4033,2752.0
2021-06-07 15:00:00,335.3,335.5,335.27,335.43,1903.0,323.3261,323.519,323.2972,323.4515,1903.0
2021-06-07 15:10:00,335.38,335.48,335.27,335.38,2483.0,323.4033,323.4997,323.2972,323.4033,2483.0
2021-06-07 15:20:00,335.44,335.51,335.39,335.42,2712.0,323.4611,323.5286,323.4129,323.4419,2712.0
2021-06-07 15:30:00,335.42,335.42,334.97,334.97,6409.0,323.4419,323.4419,323.0079,323.0079,6409.0
2021-06-07 15:40:00,335.0,335.22,334.93,335.14,6653.0,323.0369,323.249,322.9694,323.1719,6653.0
2021-06-07 15:50:00,335.07,335.43,335.05,335.07,26247.0,323.1044,323.4515,323.0851,323.1044,26247.0
2021-06-08 09:30:00,335.34,335.54,334.39,334.89,10292.0,323.3647,323.5576,322.4486,322.9308,10292.0
2021-06-08 09:40:00,335.26,335.5,335.16,335.22,2888.0,323.2876,323.519,323.1911,323.249,2888.0
2021-06-08 09:50:00,335.33,336.22,335.12,336.0,14705.0,323.3551,324.2133,323.1526,324.0011,14705.0
2021-06-08 10:00:00,336.01,336.67,335.93,336.57,2977.0,324.0108,324.6472,323.9336,324.5508,2977.0
2021-06-08 10:10:00,336.63,336.97,336.5,336.55,5241.0,324.6087,324.9365,324.4833,324.5315,5241.0
2021-06-08 10:20:00,336.64,337.11,336.64,336.75,4359.0,324.6183,325.0715,324.6183,324.7244,4359.0
2021-06-08 10:30:00,336.62,336.62,336.07,336.07,2199.0,324.599,324.599,324.0686,324.0686,2199.0
2021-06-08 10:40:00,336.27,336.97,336.27,336.7,3217.0,324.2615,324.9365,324.2615,324.6762,3217.0
2021-06-08 10:50:00,336.65,336.82,336.08,336.13,2221.0,324.6279,324.7919,324.0783,324.1265,2221.0
2021-06-08 11:00:00,336.48,336.75,336.29,336.72,2701.0,324.464,324.7244,324.2808,324.6954,2701.0
2021-06-08 11:10:00,336.76,336.76,336.43,336.43,1500.0,324.734,324.734,324.4158,324.4158,1500.0
2021-06-08 11:20:00,336.33,336.33,335.6,335.9,1926.0,324.3194,324.3194,323.6154,323.9047,1926.0
2021-06-08 11:30:00,335.91,336.35,335.78,336.27,5775.0,323.9144,324.3387,323.789,324.2615,5775.0
2021-06-08 11:40:00,336.39,337.31,336.39,337.31,1400.0,324.3772,325.2644,324.3772,325.2644,1400.0
2021-06-08 11:50:00,337.25,337.39,336.84,337.12,3440.0,325.2065,325.3415,324.8112,325.0812,3440.0
2021-06-08 12:00:00,336.93,337.44,336.81,337.44,2709.0,324.8979,325.3897,324.7822,325.3897,2709.0
2021-06-08 12:10:00,337.42,337.46,337.11,337.14,1600.0,325.3704,325.409,325.0715,325.1004,1600.0
2021-06-08 12:20:00,337.03,337.42,337.03,337.22,3355.0,324.9944,325.3704,324.9944,325.1776,3355.0
2021-06-08 12:30:00,337.42,337.67,337.24,337.24,2086.0,325.3704,325.6115,325.1969,325.1969,2086.0
2021-06-08 12:40:00,337.32,337.34,337.07,337.3,1700.0,325.274,325.2933,325.0329,325.2547,1700.0
2021-06-08 12:50:00,337.4,337.64,337.28,337.64,2784.0,325.3512,325.5826,325.2354,325.5826,2784.0
2021-06-08 13:00:00,337.32,337.53,337.32,337.53,1002.0,325.274,325.4765,325.274,325.4765,1002.0
2021-06-08 13:10:00,337.7,337.85,337.58,337.7,2416.0,325.6404,325.7851,325.5247,325.6404,2416.0
2021-06-08 13:20:00,337.77,337.79,337.62,337.73,900.0,325.7079,325.7272,325.5633,325.6694,900.0
2021-06-08 13:30:00,337.88,338.06,337.73,337.88,2859.0,325.814,325.9876,325.6694,325.814,2859.0
2021-06-08 13:40:00,337.79,338.08,337.54,337.71,3600.0,325.7272,326.0069,325.4862,325.6501,3600.0
2021-06-08 13:50:00,337.65,337.74,337.44,337.57,7059.0,325.5922,325.679,325.3897,325.5151,7059.0
2021-06-08 14:00:00,337.54,337.69,337.27,337.36,3200.0,325.4862,325.6308,325.2258,325.3126,3200.0
2021-06-08 14:10:00,337.39,337.56,337.29,337.49,2600.0,325.3415,325.5054,325.2451,325.4379,2600.0
2021-06-08 14:20:00,337.57,338.0,337.38,337.92,2701.0,325.5151,325.9297,325.3319,325.8526,2701.0
2021-06-08 14:30:00,337.77,337.99,337.77,337.78,1711.0,325.7079,325.9201,325.7079,325.7176,1711.0
2021-06-08 14:40:00,337.63,337.75,337.45,337.74,2200.0,325.5729,325.6887,325.3994,325.679,2200.0
2021-06-08 14:50:00,337.58,338.11,337.58,338.04,3793.0,325.5247,326.0358,325.5247,325.9683,3793.0
2021-06-08 15:00:00,337.95,338.13,337.75,338.08,2919.0,325.8815,326.0551,325.6887,326.0069,2919.0
2021-06-08 15:10:00,338.09,338.19,337.99,337.99,1601.0,326.0165,326.1129,325.9201,325.9201,1601.0
2021-06-08 15:20:00,338.08,338.21,338.03,338.09,3222.0,326.0069,326.1322,325.9587,326.0165,3222.0
2021-06-08 15:30:00,338.02,338.3,337.84,338.3,5613.0,325.949,326.219,325.7754,326.219,5613.0
2021-06-08 15:40:00,338.13,338.33,337.73,337.87,6041.0,326.0551,326.2479,325.6694,325.8044,6041.0
2021-06-08 15:50:00,337.8,337.95,336.89,336.91,46223.0,325.7369,325.8815,324.8594,324.8787,46223.0
2021-06-09 09:30:00,337.11,338.27,336.64,336.83,8678.0,325.0715,326.1901,324.6183,324.8015,8678.0
2021-06-09 09:40:00,336.81,337.92,336.81,337.38,4872.0,324.7822,325.8526,324.7822,325.3319,4872.0
2021-06-09 09:50:00,337.24,337.74,337.17,337.58,3892.0,325.1969,325.679,325.1294,325.5247,3892.0
2021-06-09 10:00:00,337.48,337.48,336.14,336.44,5246.0,325.4283,325.4283,324.1361,324.4254,5246.0
2021-06-09 10:10:00,336.4,337.17,336.32,337.17,6938.0,324.3869,325.1294,324.3097,325.1294,6938.0
2021-06-09 10:20:00,337.18,337.41,336.86,337.02,5182.0,325.139,325.3608,324.8304,324.9847,5182.0
2021-06-09 10:30:00,336.89,337.73,336.82,337.73,3385.0,324.8594,325.6694,324.7919,325.6694,3385.0
2021-06-09 10:40:00,337.9,337.9,337.49,337.65,3500.0,325.8333,325.8333,325.4379,325.5922,3500.0
2021-06-09 10:50:00,337.53,338.02,337.53,338.02,1803.0,325.4765,325.949,325.4765,325.949,1803.0
2021-06-09 11:00:00,338.03,338.03,337.42,337.46,1592.0,325.9587,325.9587,325.3704,325.409,1592.0
2021-06-09 11:10:00,337.7,338.3,337.64,338.15,3300.0,325.6404,326.219,325.5826,326.0744,3300.0
2021-06-09 11:20:00,338.12,338.13,337.87,337.92,1700.0,326.0454,326.0551,325.8044,325.8526,1700.0
2021-06-09 11:30:00,337.87,337.88,337.59,337.72,4870.0,325.8044,325.814,325.5344,325.6597,4870.0
2021-06-09 11:40:00,337.72,338.12,337.72,337.95,2390.0,325.6597,326.0454,325.6597,325.8815,2390.0
2021-06-09 11:50:00,338.09,338.27,338.09,338.18,2124.0,326.0165,326.1901,326.0165,326.1033,2124.0
2021-06-09 12:00:00,338.13,338.4,338.13,338.35,1700.0,326.0551,326.3154,326.0551,326.2672,1700.0
2021-06-09 12:10:00,338.24,338.39,338.16,338.3,850.0,326.1612,326.3058,326.084,326.219,850.0
2021-06-09 12:20:00,338.24,338.28,337.99,338.25,1500.0,326.1612,326.1997,325.9201,326.1708,1500.0
2021-06-09 12:30:00,338.31,338.6,338.22,338.51,900.0,326.2287,326.5083,326.1419,326.4215,900.0
2021-06-09 12:40:00,338.44,338.44,338.05,338.3,1909.0,326.354,326.354,325.9779,326.219,1909.0
2021-06-09 12:50:00,338.46,338.6,338.01,338.2,1988.0,326.3733,326.5083,325.9394,326.1226,1988.0
2021-06-09 13:00:00,338.35,338.46,338.2,338.32,1082.0,326.2672,326.3733,326.1226,326.2383,1082.0
2021-06-09 13:10:00,338.43,338.66,338.33,338.66,1000.0,326.3444,326.5662,326.2479,326.5662,1000.0
2021-06-09 13:20:00,338.73,338.73,338.54,338.61,1528.0,326.6337,326.6337,326.4504,326.5179,1528.0
2021-06-09 13:30:00,338.54,338.66,338.43,338.5,1678.0,326.4504,326.5662,326.3444,326.4119,1678.0
2021-06-09 13:40:00,338.53,338.59,338.46,338.52,1332.0,326.4408,326.4987,326.3733,326.4312,1332.0
2021-06-09 13:50:00,338.57,338.73,338.49,338.5,2328.0,326.4794,326.6337,326.4022,326.4119,2328.0
2021-06-09 14:00:00,338.58,338.82,338.54,338.78,2845.0,326.489,326.7204,326.4504,326.6819,2845.0
2021-06-09 14:10:00,338.57,338.79,338.43,338.67,4539.0,326.4794,326.6915,326.3444,326.5758,4539.0
2021-06-09 14:20:00,338.46,338.6,338.32,338.5,3109.0,326.3733,326.5083,326.2383,326.4119,3109.0
2021-06-09 14:30:00,338.52,338.73,338.48,338.54,1730.0,326.4312,326.6337,326.3926,326.4504,1730.0
2021-06-09 14:40:00,338.48,338.7,338.43,338.7,2829.0,326.3926,326.6047,326.3444,326.6047,2829.0
2021-06-09 14:50:00,338.63,338.67,338.08,338.58,3868.0,326.5372,326.5758,326.0069,326.489,3868.0
2021-06-09 15:00:00,338.64,338.66,338.37,338.43,3223.0,326.5469,326.5662,326.2865,326.3444,3223.0
2021-06-09 15:10:00,338.45,338.62,338.31,338.52,3307.0,326.3637,326.5276,326.2287,326.4312,3307.0
2021-06-09 15:20:00,338.65,338.67,338.47,338.55,3586.0,326.5565,326.5758,326.3829,326.4601,3586.0
2021-06-09 15:30:00,338.56,339.04,338.46,338.94,9710.0,326.4697,326.9326,326.3733,326.8362,9710.0
2021-06-09 15:40:00,338.98,339.16,338.89,338.92,10512.0,326.8747,327.0483,326.7879,326.8169,10512.0
2021-06-09 15:50:00,338.73,339.03,338.56,338.77,32887.0,326.6337,326.9229,326.4697,326.6722,32887.0
2021-06-10 09:30:00,338.76,339.82,338.05,339.09,38658.0,326.6626,327.6847,325.9779,326.9808,38658.0
2021-06-10 09:40:00,338.97,338.97,337.01,337.16,24323.0,326.8651,326.8651,324.9751,325.1197,24323.0
2021-06-10 09:50:00,337.15,338.02,336.89,338.02,20570.0,325.1101,325.949,324.8594,325.949,20570.0
2021-06-10 10:00:00,338.02,338.04,336.89,336.9,5669.0,325.949,325.9683,324.8594,324.869,5669.0
2021-06-10 10:10:00,336.99,336.99,336.05,336.47,4955.0,324.9558,324.9558,324.0494,324.4544,4955.0
2021-06-10 10:20:00,336.33,336.56,336.14,336.14,5989.0,324.3194,324.5412,324.1361,324.1361,5989.0
2021-06-10 10:30:00,336.23,336.45,335.92,336.13,5820.0,324.2229,324.4351,323.924,324.1265,5820.0
2021-06-10 10:40:00,335.98,336.78,335.98,336.67,6626.0,323.9819,324.7533,323.9819,324.6472,6626.0
2021-06-10 10:50:00,336.67,336.99,336.38,336.77,6346.0,324.6472,324.9558,324.3676,324.7437,6346.0
2021-06-10 11:00:00,336.71,336.92,336.24,336.65,4143.0,324.6858,324.8883,324.2326,324.6279,4143.0
2021-06-10 11:10:00,336.74,336.82,336.4,336.42,5436.0,324.7147,324.7919,324.3869,324.4062,5436.0
2021-06-10 11:20:00,336.32,336.63,336.26,336.54,6484.0,324.3097,324.6087,324.2519,324.5219,6484.0
2021-06-10 11:30:00,336.5,337.16,336.5,337.13,8547.0,324.4833,325.1197,324.4833,325.0908,8547.0
2021-06-10 11:40:00,337.18,337.36,336.79,337.36,9602.0,325.139,325.3126,324.7629,325.3126,9602.0
2021-06-10 11:50:00,337.37,337.78,337.17,337.78,36450.0,325.3222,325.7176,325.1294,325.7176,36450.0
2021-06-10 12:00:00,337.91,338.05,337.44,337.52,5855.0,325.8429,325.9779,325.3897,325.4669,5855.0
2021-06-10 12:10:00,337.61,338.23,337.6,338.23,4402.0,325.5537,326.1515,325.544,326.1515,4402.0
2021-06-10 12:20:00,338.2,338.37,338.09,338.09,5301.0,326.1226,326.2865,326.0165,326.0165,5301.0
2021-06-10 12:30:00,338.19,338.4,338.13,338.4,3597.0,326.1129,326.3154,326.0551,326.3154,3597.0
2021-06-10 12:40:00,338.43,338.47,338.21,338.31,3005.0,326.3444,326.3829,326.1322,326.2287,3005.0
2021-06-10 12:50:00,338.41,338.92,338.36,338.86,4199.0,326.3251,326.8169,326.2769,326.759,4199.0
2021-06-10 13:00:00,338.64,338.8,338.36,338.74,3245.0,326.5469,326.7012,326.2769,326.6433,3245.0
2021-06-10 13:10:00,338.78,338.99,338.74,338.88,3932.0,326.6819,326.8844,326.6433,326.7783,3932.0
2021-06-10 13:20:00,338.91,339.07,338.59,338.75,3934.0,326.8072,326.9615,326.4987,326.6529,3934.0
2021-06-10 13:30:00,338.77,339.21,338.67,339.21,4067.0,326.6722,327.0965,326.5758,327.0965,4067.0
2021-06-10 13:40:00,339.22,339.49,339.21,339.47,3436.0,327.1062,327.3665,327.0965,327.3472,3436.0
2021-06-10 13:50:00,339.44,339.54,339.29,339.54,6817.0,327.3183,327.4147,327.1737,327.4147,6817.0
2021-06-10 14:00:00,339.54,339.54,339.34,339.38,2103.0,327.4147,327.4147,327.2219,327.2604,2103.0
2021-06-10 14:10:00,339.31,339.6,339.31,339.59,4200.0,327.1929,327.4726,327.1929,327.4629,4200.0
2021-06-10 14:20:00,339.56,339.77,339.4,339.45,4147.0,327.434,327.6365,327.2797,327.3279,4147.0
2021-06-10 14:30:00,339.41,339.73,339.41,339.69,2937.0,327.2894,327.5979,327.2894,327.5594,2937.0
2021-06-10 14:40:00,339.77,340.0,339.69,339.94,3300.0,327.6365,327.8583,327.5594,327.8004,3300.0
2021-06-10 14:50:00,340.02,340.54,340.01,340.32,4707.0,327.8776,328.379,327.8679,328.1669,4707.0
2021-06-10 15:00:00,340.41,340.44,339.8,340.23,3444.0,328.2537,328.2826,327.6654,328.0801,3444.0
2021-06-10 15:10:00,340.16,340.63,340.05,340.25,4877.0,328.0126,328.4658,327.9065,328.0994,4877.0
2021-06-10 15:20:00,340.19,340.47,340.19,340.29,5355.0,328.0415,328.3115,328.0415,328.1379,5355.0
2021-06-10 15:30:00,340.4,340.46,339.94,340.11,9100.0,328.244,328.3019,327.8004,327.9644,9100.0
2021-06-10 15:40:00,339.94,339.98,339.58,339.58,12430.0,327.8004,327.839,327.4533,327.4533,12430.0
2021-06-10 15:50:00,339.6,340.22,339.58,339.97,39746.0,327.4726,328.0704,327.4533,327.8294,39746.0
2021-06-11 09:30:00,341.22,343.52,340.35,343.13,13454.0,329.0347,331.2526,328.1958,330.8765,13454.0
2021-06-11 09:40:00,343.65,343.65,342.71,342.89,9950.0,331.378,331.378,330.4715,330.6451,9950.0
2021-06-11 09:50:00,342.85,343.06,342.59,342.6,5658.0,330.6065,330.809,330.3558,330.3655,5658.0
2021-06-11 10:00:00,342.89,343.02,342.0,342.73,11544.0,330.6451,330.7705,329.7869,330.4908,11544.0
2021-06-11 10:10:00,342.72,342.72,342.28,342.38,7278.0,330.4812,330.4812,330.0569,330.1533,7278.0
2021-06-11 10:20:00,342.37,342.37,341.6,341.65,5432.0,330.1437,330.1437,329.4012,329.4494,5432.0
2021-06-11 10:30:00,341.55,341.97,341.51,341.52,3105.0,329.353,329.758,329.3144,329.324,3105.0
2021-06-11 10:40:00,341.44,341.84,341.33,341.34,2551.0,329.2469,329.6326,329.1408,329.1505,2551.0
2021-06-11 10:50:00,341.43,342.19,341.43,342.0,4527.0,329.2372,329.9701,329.2372,329.7869,4527.0
2021-06-11 11:00:00,342.22,342.41,341.95,342.34,7354.0,329.999,330.1822,329.7387,330.1147,7354.0
2021-06-11 11:10:00,342.63,343.68,342.63,343.51,18091.0,330.3944,331.4069,330.3944,331.243,18091.0
2021-06-11 11:20:00,343.38,343.71,343.11,343.12,4300.0,331.1176,331.4358,330.8572,330.8669,4300.0
2021-06-11 11:30:00,343.01,343.11,342.7,342.79,10945.0,330.7608,330.8572,330.4619,330.5487,10945.0
2021-06-11 11:40:00,342.67,342.74,342.24,342.24,7009.0,330.433,330.5005,330.0183,330.0183,7009.0
2021-06-11 11:50:00,342.1,342.2,341.85,342.12,2006.0,329.8833,329.9797,329.6422,329.9026,2006.0
2021-06-11 12:00:00,342.12,342.29,341.89,341.9,2198.0,329.9026,330.0665,329.6808,329.6905,2198.0
2021-06-11 12:10:00,341.65,341.73,341.57,341.62,1300.0,329.4494,329.5265,329.3722,329.4205,1300.0
2021-06-11 12:20:00,341.61,341.61,341.35,341.35,1904.0,329.4108,329.4108,329.1601,329.1601,1904.0
2021-06-11 12:30:00,341.25,341.34,340.67,340.9,5816.0,329.0637,329.1505,328.5044,328.7262,5816.0
2021-06-11 12:40:00,340.88,341.23,340.88,341.14,2983.0,328.7069,329.0444,328.7069,328.9576,2983.0
2021-06-11 12:50:00,341.27,341.28,340.89,340.89,800.0,329.083,329.0926,328.7165,328.7165,800.0
2021-06-11 13:00:00,340.76,341.11,340.74,341.06,2215.0,328.5912,328.9287,328.5719,328.8805,2215.0
2021-06-11 13:10:00,341.13,341.3,341.12,341.24,3394.0,328.948,329.1119,328.9383,329.054,3394.0
2021-06-11 13:20:00,341.28,341.59,341.22,341.59,1900.0,329.0926,329.3915,329.0347,329.3915,1900.0
2021-06-11 13:30:00,341.56,341.9,341.48,341.89,3200.0,329.3626,329.6905,329.2855,329.6808,3200.0
2021-06-11 13:40:00,341.76,341.97,341.73,341.93,2600.0,329.5555,329.758,329.5265,329.7194,2600.0
2021-06-11 13:50:00,341.97,342.07,341.86,342.06,2192.0,329.758,329.8544,329.6519,329.8447,2192.0
2021-06-11 14:00:00,342.05,342.21,341.98,342.11,1501.0,329.8351,329.9894,329.7676,329.893,1501.0
2021-06-11 14:10:00,342.1,342.34,341.86,342.15,4656.0,329.8833,330.1147,329.6519,329.9315,4656.0
2021-06-11 14:20:00,342.19,343.63,342.12,343.2,33089.0,329.9701,331.3587,329.9026,330.944,33089.0
2021-06-11 14:30:00,343.14,343.53,343.11,343.36,3512.0,330.8862,331.2622,330.8572,331.0983,3512.0
2021-06-11 14:40:00,343.29,343.39,343.2,343.39,2134.0,331.0308,331.1272,330.944,331.1272,2134.0
2021-06-11 14:50:00,343.37,343.43,343.19,343.4,2869.0,331.108,331.1658,330.9344,331.1369,2869.0
2021-06-11 15:00:00,343.44,343.69,343.25,343.66,2175.0,331.1755,331.4165,330.9922,331.3876,2175.0
2021-06-11 15:10:00,343.65,343.65,343.22,343.32,4444.0,331.378,331.378,330.9633,331.0597,4444.0
2021-06-11 15:20:00,343.32,343.59,343.19,343.59,4841.0,331.0597,331.3201,330.9344,331.3201,4841.0
2021-06-11 15:30:00,343.53,344.21,343.53,343.98,9632.0,331.2622,331.918,331.2622,331.6962,9632.0
2021-06-11 15:40:00,343.94,344.38,343.85,344.36,11356.0,331.6576,332.0819,331.5708,332.0626,11356.0
2021-06-11 15:50:00,344.49,344.88,344.37,344.72,49320.0,332.188,332.564,332.0722,332.4098,49320.0
2021-06-14 09:30:00,344.4,344.49,342.88,343.49,10909.0,332.1012,332.188,330.6355,331.2237,10909.0
2021-06-14 09:40:00,343.55,345.0,343.55,344.61,5676.0,331.2815,332.6798,331.2815,332.3037,5676.0
2021-06-14 09:50:00,344.52,344.63,344.32,344.38,5227.0,332.2169,332.323,332.024,332.0819,5227.0
2021-06-14 10:00:00,344.78,345.34,344.55,345.34,4504.0,332.4676,333.0076,332.2458,333.0076,4504.0
2021-06-14 10:10:00,345.07,345.16,344.45,344.63,2164.0,332.7473,332.834,332.1494,332.323,2164.0
2021-06-14 10:20:00,344.89,345.12,344.5,345.12,2317.0,332.5737,332.7955,332.1976,332.7955,2317.0
2021-06-14 10:30:00,345.19,345.45,345.02,345.29,2430.0,332.863,333.1137,332.699,332.9594,2430.0
2021-06-14 10:40:00,345.32,345.65,344.91,345.18,4672.0,332.9883,333.3065,332.593,332.8533,4672.0
2021-06-14 10:50:00,345.07,345.34,344.86,345.0,2053.0,332.7473,333.0076,332.5448,332.6798,2053.0
2021-06-14 11:00:00,344.93,345.37,344.88,345.24,4665.0,332.6123,333.0365,332.564,332.9112,4665.0
2021-06-14 11:10:00,345.03,345.23,344.73,345.08,2445.0,332.7087,332.9015,332.4194,332.7569,2445.0
2021-06-14 11:20:00,345.25,345.31,344.79,345.02,4391.0,332.9208,332.9787,332.4773,332.699,4391.0
2021-06-14 11:30:00,344.89,345.93,344.89,345.93,4043.0,332.5737,333.5765,332.5737,333.5765,4043.0
2021-06-14 11:40:00,345.92,346.14,345.59,345.67,6181.0,333.5669,333.779,333.2487,333.3258,6181.0
2021-06-14 11:50:00,345.62,345.97,345.46,345.78,3038.0,333.2776,333.6151,333.1233,333.4319,3038.0
2021-06-14 12:00:00,345.71,345.79,345.51,345.66,2737.0,333.3644,333.4415,333.1715,333.3162,2737.0
2021-06-14 12:10:00,345.68,346.18,345.66,346.18,4167.0,333.3355,333.8176,333.3162,333.8176,4167.0
2021-06-14 12:20:00,346.17,346.17,345.65,346.05,2909.0,333.808,333.808,333.3065,333.6923,2909.0
2021-06-14 12:30:00,345.99,346.11,345.88,345.89,4330.0,333.6344,333.7501,333.5283,333.538,4330.0
2021-06-14 12:40:00,345.78,345.9,345.43,345.76,4920.0,333.4319,333.5476,333.0944,333.4126,4920.0
2021-06-14 12:50:00,345.87,345.98,345.46,345.58,5526.0,333.5187,333.6248,333.1233,333.239,5526.0
2021-06-14 13:00:00,345.8,346.32,345.76,346.31,3307.0,333.4512,333.9526,333.4126,333.943,3307.0
2021-06-14 13:10:00,346.3,346.6,346.19,346.34,3608.0,333.9333,334.2226,333.8273,333.9719,3608.0
2021-06-14 13:20:00,346.27,346.85,346.27,346.62,2343.0,333.9044,334.4637,333.9044,334.2419,2343.0
2021-06-14 13:30:00,346.7,346.7,346.35,346.48,2311.0,334.319,334.319,333.9815,334.1069,2311.0
2021-06-14 13:40:00,346.06,346.39,345.98,346.36,2229.0,333.7019,334.0201,333.6248,333.9912,2229.0
2021-06-14 13:50:00,346.37,346.37,345.89,345.89,1205.0,334.0008,334.0008,333.538,333.538,1205.0
2021-06-14 14:00:00,345.93,346.15,345.78,346.15,3588.0,333.5765,333.7887,333.4319,333.7887,3588.0
2021-06-14 14:10:00,346.1,346.11,345.79,345.93,2607.0,333.7405,333.7501,333.4415,333.5765,2607.0
2021-06-14 14:20:00,345.99,346.66,345.8,346.28,13942.0,333.6344,334.2805,333.4512,333.914,13942.0
2021-06-14 14:30:00,346.32,346.5,345.99,346.4,4956.0,333.9526,334.1262,333.6344,334.0298,4956.0
2021-06-14 14:40:00,346.39,346.84,346.39,346.82,3211.0,334.0201,334.454,334.0201,334.4348,3211.0
2021-06-14 14:50:00,346.92,347.18,346.68,346.9,4574.0,334.5312,334.7819,334.2998,334.5119,4574.0
2021-06-14 15:00:00,346.95,347.27,346.8,347.04,12394.0,334.5601,334.8687,334.4155,334.6469,12394.0
2021-06-14 15:10:00,347.06,347.16,346.92,346.99,4121.0,334.6662,334.7626,334.5312,334.5987,4121.0
2021-06-14 15:20:00,346.88,346.99,346.74,346.99,3041.0,334.4926,334.5987,334.3576,334.5987,3041.0
2021-06-14 15:30:00,346.92,346.92,346.41,346.76,7986.0,334.5312,334.5312,334.0394,334.3769,7986.0
2021-06-14 15:40:00,346.68,347.34,346.6,347.15,11005.0,334.2998,334.9362,334.2226,334.753,11005.0
2021-06-14 15:50:00,347.23,347.92,347.23,347.76,38506.0,334.8301,335.4955,334.8301,335.3412,38506.0
2021-06-15 09:30:00,349.41,349.41,346.76,347.3,20808.0,336.9323,336.9323,334.3769,334.8976,20808.0
2021-06-15 09:40:00,347.08,347.48,346.3,347.08,10151.0,334.6855,335.0712,333.9333,334.6855,10151.0
2021-06-15 09:50:00,347.25,347.56,346.78,347.28,12255.0,334.8494,335.1483,334.3962,334.8783,12255.0
2021-06-15 10:00:00,347.25,348.08,347.23,348.04,16372.0,334.8494,335.6498,334.8301,335.6112,16372.0
2021-06-15 10:10:00,347.99,348.24,347.81,348.24,10001.0,335.563,335.804,335.3894,335.804,10001.0
2021-06-15 10:20:00,348.24,348.75,348.16,348.75,7916.0,335.804,336.2958,335.7269,336.2958,7916.0
2021-06-15 10:30:00,348.83,349.13,348.54,348.77,8239.0,336.373,336.6623,336.0933,336.3151,8239.0
2021-06-15 10:40:00,348.82,349.36,348.54,349.29,7615.0,336.3633,336.8841,336.0933,336.8166,7615.0
2021-06-15 10:50:00,349.42,349.78,349.35,349.61,7229.0,336.9419,337.2891,336.8744,337.1251,7229.0
2021-06-15 11:00:00,349.54,349.7,349.36,349.61,6596.0,337.0576,337.2119,336.8841,337.1251,6596.0
2021-06-15 11:10:00,349.47,350.0,349.47,349.94,9379.0,336.9901,337.5012,336.9901,337.4433,9379.0
2021-06-15 11:20:00,349.92,351.56,349.91,350.34,27932.0,337.4241,339.0055,337.4144,337.8291,27932.0
2021-06-15 11:30:00,350.3,350.52,350.04,350.1,6013.0,337.7905,338.0026,337.5398,337.5976,6013.0
2021-06-15 11:40:00,350.21,350.55,350.21,350.49,3329.0,337.7037,338.0316,337.7037,337.9737,3329.0
2021-06-15 11:50:00,350.32,350.61,350.14,350.61,3804.0,337.8098,338.0894,337.6362,338.0894,3804.0
2021-06-15 12:00:00,350.65,350.71,350.56,350.61,2501.0,338.128,338.1858,338.0412,338.0894,2501.0
2021-06-15 12:10:00,350.62,350.96,350.62,350.96,2087.0,338.0991,338.4269,338.0991,338.4269,2087.0
2021-06-15 12:20:00,350.91,351.18,350.73,351.18,5929.0,338.3787,338.6391,338.2051,338.6391,5929.0
2021-06-15 12:30:00,351.07,351.46,350.87,350.92,6297.0,338.533,338.9091,338.3401,338.3883,6297.0
2021-06-15 12:40:00,350.93,351.3,350.86,351.29,4780.0,338.398,338.7548,338.3305,338.7451,4780.0
2021-06-15 12:50:00,351.17,351.48,350.87,351.48,6843.0,338.6294,338.9283,338.3401,338.9283,6843.0
2021-06-15 13:00:00,351.51,351.51,350.92,350.93,3818.0,338.9573,338.9573,338.3883,338.398,3818.0
2021-06-15 13:10:00,350.92,350.92,350.42,350.48,4410.0,338.3883,338.3883,337.9062,337.9641,4410.0
2021-06-15 13:20:00,350.6,350.67,350.34,350.36,4881.0,338.0798,338.1473,337.8291,337.8483,4881.0
2021-06-15 13:30:00,350.42,350.87,350.38,350.87,3657.0,337.9062,338.3401,337.8676,338.3401,3657.0
2021-06-15 13:40:00,350.81,351.18,350.76,351.11,3602.0,338.2823,338.6391,338.2341,338.5716,3602.0
2021-06-15 13:50:00,351.2,351.36,351.03,351.32,4834.0,338.6583,338.8126,338.4944,338.7741,4834.0
2021-06-15 14:00:00,351.35,351.89,351.32,351.85,8654.0,338.803,339.3237,338.7741,339.2851,8654.0
2021-06-15 14:10:00,351.82,351.94,351.72,351.91,6960.0,339.2562,339.3719,339.1598,339.343,6960.0
2021-06-15 14:20:00,351.91,352.03,351.78,351.78,8335.0,339.343,339.4587,339.2176,339.2176,8335.0
2021-06-15 14:30:00,351.64,352.45,351.64,352.37,5927.0,339.0826,339.8637,339.0826,339.7866,5927.0
2021-06-15 14:40:00,352.26,352.8,352.23,352.71,6259.0,339.6805,340.2012,339.6516,340.1144,6259.0
2021-06-15 14:50:00,352.76,352.84,352.29,352.29,9175.0,340.1626,340.2398,339.7094,339.7094,9175.0
2021-06-15 15:00:00,352.2,352.21,351.67,351.85,6274.0,339.6226,339.6323,339.1116,339.2851,6274.0
2021-06-15 15:10:00,351.91,352.13,351.8,352.1,4081.0,339.343,339.5551,339.2369,339.5262,4081.0
2021-06-15 15:20:00,352.1,352.13,351.31,351.35,8378.0,339.5262,339.5551,338.7644,338.803,8378.0
2021-06-15 15:30:00,351.3,351.3,350.79,350.98,7699.0,338.7548,338.7548,338.263,338.4462,7699.0
2021-06-15 15:40:00,351.01,351.8,351.01,351.8,13707.0,338.4751,339.2369,338.4751,339.2369,13707.0
2021-06-15 15:50:00,351.6,351.8,350.85,351.1,56524.0,339.0441,339.2369,338.3208,338.5619,56524.0
2021-06-16 09:30:00,352.41,353.34,351.33,352.38,19492.0,339.8251,340.7219,338.7837,339.7962,19492.0
2021-06-16 09:40:00,352.59,353.35,352.48,352.62,4727.0,339.9987,340.7316,339.8926,340.0276,4727.0
2021-06-16 09:50:00,352.57,353.7,352.53,353.66,10039.0,339.9794,341.0691,339.9408,341.0305,10039.0
2021-06-16 10:00:00,353.7,353.7,353.06,353.07,6721.0,341.0691,341.0691,340.4519,340.4616,6721.0
2021-06-16 10:10:00,352.55,352.66,351.77,351.77,6359.0,339.9601,340.0662,339.208,339.208,6359.0
2021-06-16 10:20:00,351.75,352.41,351.75,352.41,7582.0,339.1887,339.8251,339.1887,339.8251,7582.0
2021-06-16 10:30:00,352.43,353.12,351.88,351.88,9627.0,339.8444,340.5098,339.3141,339.3141,9627.0
2021-06-16 10:40:00,351.9,351.9,350.6,350.61,6114.0,339.3333,339.3333,338.0798,338.0894,6114.0
2021-06-16 10:50:00,350.39,350.65,350.19,350.19,4950.0,337.8773,338.128,337.6844,337.6844,4950.0
2021-06-16 11:00:00,350.19,350.2,349.38,349.62,4367.0,337.6844,337.6941,336.9033,337.1348,4367.0
2021-06-16 11:10:00,349.7,350.55,349.7,350.15,4544.0,337.2119,338.0316,337.2119,337.6458,4544.0
2021-06-16 11:20:00,350.14,350.5,350.1,350.36,8983.0,337.6362,337.9833,337.5976,337.8483,8983.0
2021-06-16 11:30:00,350.1,350.1,349.23,349.35,3310.0,337.5976,337.5976,336.7587,336.8744,3310.0
2021-06-16 11:40:00,349.27,349.36,348.94,349.23,6313.0,336.7973,336.8841,336.4791,336.7587,6313.0
2021-06-16 11:50:00,349.26,349.26,348.55,349.0,6094.0,336.7876,336.7876,336.103,336.5369,6094.0
2021-06-16 12:00:00,349.05,349.43,349.01,349.34,7168.0,336.5851,336.9516,336.5466,336.8648,7168.0
2021-06-16 12:10:00,349.35,349.79,349.3,349.75,6705.0,336.8744,337.2987,336.8262,337.2601,6705.0
2021-06-16 12:20:00,349.6,350.09,349.38,350.04,6869.0,337.1155,337.588,336.9033,337.5398,6869.0
2021-06-16 12:30:00,350.05,350.13,349.67,349.78,7482.0,337.5494,337.6266,337.183,337.2891,7482.0
2021-06-16 12:40:00,349.74,349.99,349.69,349.85,7113.0,337.2505,337.4916,337.2023,337.3566,7113.0
2021-06-16 12:50:00,349.88,350.35,349.81,350.23,4119.0,337.3855,337.8387,337.318,337.723,4119.0
2021-06-16 13:00:00,350.13,350.45,350.03,350.22,3864.0,337.6266,337.9351,337.5301,337.7133,3864.0
2021-06-16 13:10:00,350.17,350.42,349.89,349.89,2826.0,337.6651,337.9062,337.3951,337.3951,2826.0
2021-06-16 13:20:00,349.84,349.93,349.62,349.67,3945.0,337.3469,337.4337,337.1348,337.183,3945.0
2021-06-16 13:30:00,349.65,349.77,349.2,349.42,2561.0,337.1637,337.2794,336.7298,336.9419,2561.0
2021-06-16 13:40:00,349.38,349.38,347.68,347.95,8884.0,336.9033,336.9033,335.264,335.5244,8884.0
2021-06-16 13:50:00,347.88,348.49,347.76,347.77,5203.0,335.4569,336.0451,335.3412,335.3508,5203.0
2021-06-16 14:00:00,347.31,347.68,345.22,346.62,14569.0,334.9073,335.264,332.8919,334.2419,14569.0
2021-06-16 14:10:00,346.72,346.95,344.95,345.39,14468.0,334.3383,334.5601,332.6315,333.0558,14468.0
2021-06-16 14:20:00,345.28,346.39,345.28,346.38,20191.0,332.9498,334.0201,332.9498,334.0105,20191.0
2021-06-16 14:30:00,346.18,346.45,345.75,346.43,10767.0,333.8176,334.078,333.403,334.0587,10767.0
2021-06-16 14:40:00,346.26,346.26,345.37,345.69,13804.0,333.8948,333.8948,333.0365,333.3451,13804.0
2021-06-16 14:50:00,345.75,347.0,345.45,346.84,10409.0,333.403,334.6083,333.1137,334.454,10409.0
2021-06-16 15:00:00,346.68,346.77,346.29,346.75,9429.0,334.2998,334.3865,333.9237,334.3673,9429.0
2021-06-16 15:10:00,346.71,347.78,346.71,347.41,18718.0,334.3287,335.3605,334.3287,335.0037,18718.0
2021-06-16 15:20:00,347.46,347.82,346.57,346.59,14925.0,335.0519,335.399,334.1937,334.213,14925.0
2021-06-16 15:30:00,346.69,347.33,346.66,347.12,16024.0,334.3094,334.9265,334.2805,334.724,16024.0
2021-06-16 15:40:00,347.12,347.53,346.4,346.58,13146.0,334.724,335.1194,334.0298,334.2033,13146.0
2021-06-16 15:50:00,346.45,347.16,346.15,346.9,45120.0,334.078,334.7626,333.7887,334.5119,45120.0
2021-06-17 09:30:00,346.5,349.59,346.17,349.32,13070.0,334.1262,337.1058,333.808,336.8455,13070.0
2021-06-17 09:40:00,349.31,349.86,348.3,348.75,12342.0,336.8358,337.3662,335.8619,336.2958,12342.0
2021-06-17 09:50:00,348.56,349.06,348.49,348.54,5416.0,336.1126,336.5948,336.0451,336.0933,5416.0
2021-06-17 10:00:00,348.33,348.75,346.7,346.91,6596.0,335.8908,336.2958,334.319,334.5215,6596.0
2021-06-17 10:10:00,346.97,347.7,346.36,347.69,7718.0,334.5794,335.2833,333.9912,335.2737,7718.0
2021-06-17 10:20:00,347.64,348.04,347.33,347.82,4600.0,335.2255,335.6112,334.9265,335.399,4600.0
2021-06-17 10:30:00,347.9,349.5,347.9,349.27,10114.0,335.4762,337.0191,335.4762,336.7973,10114.0
2021-06-17 10:40:00,349.43,349.91,348.81,349.19,8467.0,336.9516,337.4144,336.3537,336.7201,8467.0
2021-06-17 10:50:00,349.52,350.24,349.52,349.76,2073.0,337.0383,337.7326,337.0383,337.2698,2073.0
2021-06-17 11:00:00,349.66,349.91,347.96,348.15,4629.0,337.1733,337.4144,335.534,335.7173,4629.0
2021-06-17 11:10:00,347.92,349.61,347.57,349.25,9467.0,335.4955,337.1251,335.158,336.778,9467.0
2021-06-17 11:20:00,349.42,350.03,348.97,350.03,8988.0,336.9419,337.5301,336.508,337.5301,8988.0
2021-06-17 11:30:00,349.65,350.82,349.56,350.61,7752.0,337.1637,338.2919,337.0769,338.0894,7752.0
2021-06-17 11:40:00,350.59,351.5,350.59,351.46,1700.0,338.0701,338.9476,338.0701,338.9091,1700.0
2021-06-17 11:50:00,351.42,351.67,350.3,350.69,6571.0,338.8705,339.1116,337.7905,338.1666,6571.0
2021-06-17 12:00:00,350.65,350.73,349.93,350.6,9079.0,338.128,338.2051,337.4337,338.0798,9079.0
2021-06-17 12:10:00,350.62,351.59,350.46,351.35,18132.0,338.0991,339.0344,337.9448,338.803,18132.0
2021-06-17 12:20:00,351.5,352.27,351.29,352.05,15560.0,338.9476,339.6901,338.7451,339.478,15560.0
2021-06-17 12:30:00,352.06,353.05,351.84,352.87,10148.0,339.4876,340.4423,339.2755,340.2687,10148.0
2021-06-17 12:40:00,352.98,353.58,352.69,352.84,16577.0,340.3748,340.9534,340.0951,340.2398,16577.0
2021-06-17 12:50:00,352.86,353.7,352.71,353.59,12391.0,340.2591,341.0691,340.1144,340.963,12391.0
2021-06-17 13:00:00,353.73,354.21,353.41,353.82,8869.0,341.098,341.5609,340.7894,341.1848,8869.0
2021-06-17 13:10:00,353.67,353.88,353.33,353.33,3383.0,341.0401,341.2426,340.7123,340.7123,3383.0
2021-06-17 13:20:00,353.26,353.4,353.1,353.35,5029.0,340.6448,340.7798,340.4905,340.7316,5029.0
2021-06-17 13:30:00,353.35,353.98,353.27,353.94,9107.0,340.7316,341.3391,340.6544,341.3005,9107.0
2021-06-17 13:40:00,354.03,354.49,354.02,354.38,12332.0,341.3873,341.8309,341.3776,341.7248,12332.0
2021-06-17 13:50:00,354.45,354.66,354.29,354.66,8727.0,341.7923,341.9948,341.638,341.9948,8727.0
2021-06-17 14:00:00,354.66,355.0,354.08,354.08,8791.0,341.9948,342.3226,341.4355,341.4355,8791.0
2021-06-17 14:10:00,354.15,354.15,353.47,354.06,7037.0,341.503,341.503,340.8473,341.4162,7037.0
2021-06-17 14:20:00,354.11,354.21,353.65,354.21,5854.0,341.4644,341.5609,341.0209,341.5609,5854.0
2021-06-17 14:30:00,354.14,354.53,354.02,354.28,6615.0,341.4934,341.8694,341.3776,341.6284,6615.0
2021-06-17 14:40:00,354.41,354.53,354.08,354.16,4037.0,341.7537,341.8694,341.4355,341.5126,4037.0
2021-06-17 14:50:00,354.09,355.02,353.93,354.83,10469.0,341.4451,342.3419,341.2909,342.1587,10469.0
2021-06-17 15:00:00,354.85,355.36,354.71,355.22,22733.0,342.178,342.6698,342.043,342.5348,22733.0
2021-06-17 15:10:00,355.3,356.4,355.3,356.3,9613.0,342.6119,343.6726,342.6119,343.5762,9613.0
2021-06-17 15:20:00,356.36,356.52,355.91,356.29,13537.0,343.6341,343.7884,343.2001,343.5666,13537.0
2021-06-17 15:30:00,356.39,356.5,355.83,356.38,14072.0,343.663,343.7691,343.123,343.6534,14072.0
2021-06-17 15:40:00,356.38,357.13,356.25,356.98,27419.0,343.6534,344.3766,343.528,344.2319,27419.0
2021-06-17 15:50:00,356.91,357.24,355.39,355.39,87772.0,344.1644,344.4827,342.6987,342.6987,87772.0
2021-06-18 09:30:00,349.51,352.41,349.0,351.14,165467.0,337.0287,339.8251,336.5369,338.6005,165467.0
2021-06-18 09:40:00,350.85,350.88,349.49,349.51,9486.0,338.3208,338.3498,337.0094,337.0287,9486.0
2021-06-18 09:50:00,349.51,349.58,347.51,348.63,19688.0,337.0287,337.0962,335.1001,336.1801,19688.0
2021-06-18 10:00:00,348.63,348.65,346.47,347.6,11386.0,336.1801,336.1994,334.0973,335.1869,11386.0
2021-06-18 10:10:00,347.6,347.81,346.79,347.13,10378.0,335.1869,335.3894,334.4058,334.7337,10378.0
2021-06-18 10:20:00,347.1,347.63,346.64,346.85,6026.0,334.7048,335.2158,334.2612,334.4637,6026.0
2021-06-18 10:30:00,346.76,347.92,346.14,347.92,8514.0,334.3769,335.4955,333.779,335.4955,8514.0
2021-06-18 10:40:00,347.99,348.79,347.64,347.97,4430.0,335.563,336.3344,335.2255,335.5437,4430.0
2021-06-18 10:50:00,347.59,347.76,347.17,347.76,3421.0,335.1773,335.3412,334.7723,335.3412,3421.0
2021-06-18 11:00:00,347.71,347.71,345.73,345.85,4540.0,335.293,335.293,333.3837,333.4994,4540.0
2021-06-18 11:10:00,345.84,346.37,345.03,346.36,5439.0,333.4898,334.0008,332.7087,333.9912,5439.0
2021-06-18 11:20:00,346.34,346.37,345.68,345.9,3743.0,333.9719,334.0008,333.3355,333.5476,3743.0
2021-06-18 11:30:00,346.06,347.2,346.04,347.2,3618.0,333.7019,334.8012,333.6826,334.8012,3618.0
2021-06-18 11:40:00,347.12,347.45,347.12,347.45,900.0,334.724,335.0423,334.724,335.0423,900.0
2021-06-18 11:50:00,347.58,348.06,347.55,347.94,4532.0,335.1676,335.6305,335.1387,335.5148,4532.0
2021-06-18 12:00:00,347.91,348.05,347.6,348.05,2705.0,335.4858,335.6208,335.1869,335.6208,2705.0
2021-06-18 12:10:00,348.37,349.1,348.27,348.94,3339.0,335.9294,336.6333,335.833,336.4791,3339.0
2021-06-18 12:20:00,348.8,348.97,348.69,348.93,1608.0,336.344,336.508,336.238,336.4694,1608.0
2021-06-18 12:30:00,348.97,349.66,348.92,349.54,5850.0,336.508,337.1733,336.4598,337.0576,5850.0
2021-06-18 12:40:00,349.57,349.57,348.69,348.76,5300.0,337.0866,337.0866,336.238,336.3055,5300.0
2021-06-18 12:50:00,348.87,349.58,348.85,349.58,2201.0,336.4116,337.0962,336.3923,337.0962,2201.0
2021-06-18 13:00:00,349.55,349.59,349.37,349.56,4380.0,337.0673,337.1058,336.8937,337.0769,4380.0
2021-06-18 13:10:00,349.67,350.15,349.67,349.88,2925.0,337.183,337.6458,337.183,337.3855,2925.0
2021-06-18 13:20:00,349.82,349.82,349.01,349.15,9722.0,337.3276,337.3276,336.5466,336.6816,9722.0
2021-06-18 13:30:00,349.22,349.34,349.03,349.19,4885.0,336.7491,336.8648,336.5658,336.7201,4885.0
2021-06-18 13:40:00,349.21,349.46,348.97,349.05,6804.0,336.7394,336.9805,336.508,336.5851,6804.0
2021-06-18 13:50:00,349.05,349.54,349.05,349.37,3702.0,336.5851,337.0576,336.5851,336.8937,3702.0
2021-06-18 14:00:00,349.49,349.91,349.38,349.91,3705.0,337.0094,337.4144,336.9033,337.4144,3705.0
2021-06-18 14:10:00,349.87,350.61,349.74,350.56,5419.0,337.3758,338.0894,337.2505,338.0412,5419.0
2021-06-18 14:20:00,350.61,350.94,350.53,350.94,2969.0,338.0894,338.4076,338.0123,338.4076,2969.0
2021-06-18 14:30:00,350.79,351.21,350.4,350.4,6948.0,338.263,338.668,337.8869,337.8869,6948.0
2021-06-18 14:40:00,350.49,350.88,350.45,350.88,4544.0,337.9737,338.3498,337.9351,338.3498,4544.0
2021-06-18 14:50:00,350.93,351.37,350.88,351.37,4767.0,338.398,338.8223,338.3498,338.8223,4767.0
2021-06-18 15:00:00,351.3,351.92,351.27,351.81,12221.0,338.7548,339.3526,338.7258,339.2466,12221.0
2021-06-18 15:10:00,351.81,352.32,351.51,351.87,17809.0,339.2466,339.7383,338.9573,339.3044,17809.0
2021-06-18 15:20:00,352.13,352.56,351.88,351.88,6705.0,339.5551,339.9698,339.3141,339.3141,6705.0
2021-06-18 15:30:00,352.03,352.11,351.12,351.33,7089.0,339.4587,339.5358,338.5812,338.7837,7089.0
2021-06-18 15:40:00,351.19,351.79,350.86,351.11,14964.0,338.6487,339.2273,338.3305,338.5716,14964.0
2021-06-18 15:50:00,350.57,350.57,348.5,349.15,61127.0,338.0508,338.0508,336.0548,336.6816,61127.0
2021-06-21 09:30:00,350.52,350.6,348.2,349.05,19111.0,338.0026,338.0798,335.7655,336.5851,19111.0
2021-06-21 09:40:00,349.72,350.4,348.44,349.73,6522.0,337.2312,337.8869,335.9969,337.2408,6522.0
2021-06-21 09:50:00,349.47,351.11,348.89,350.65,5860.0,336.9901,338.5716,336.4308,338.128,5860.0
2021-06-21 10:00:00,350.66,352.0,350.66,351.01,9269.0,338.1376,339.4298,338.1376,338.4751,9269.0
2021-06-21 10:10:00,351.15,351.57,350.97,351.56,4037.0,338.6101,339.0151,338.4366,339.0055,4037.0
2021-06-21 10:20:00,351.65,353.73,351.6,353.61,6093.0,339.0923,341.098,339.0441,340.9823,6093.0
2021-06-21 10:30:00,353.54,354.23,353.53,354.23,5038.0,340.9148,341.5801,340.9051,341.5801,5038.0
2021-06-21 10:40:00,354.4,354.43,353.82,354.13,7346.0,341.7441,341.773,341.1848,341.4837,7346.0
2021-06-21 10:50:00,354.33,355.0,354.26,354.83,17745.0,341.6766,342.3226,341.6091,342.1587,17745.0
2021-06-21 11:00:00,354.88,355.63,354.74,355.04,3449.0,342.2069,342.9301,342.0719,342.3612,3449.0
2021-06-21 11:10:00,355.1,355.65,354.79,355.65,5290.0,342.4191,342.9494,342.1201,342.9494,5290.0
2021-06-21 11:20:00,355.62,355.92,354.75,354.77,3236.0,342.9205,343.2098,342.0816,342.1009,3236.0
2021-06-21 11:30:00,354.87,355.4,354.8,355.23,2535.0,342.1973,342.7084,342.1298,342.5444,2535.0
2021-06-21 11:40:00,355.11,355.2,354.77,355.06,2131.0,342.4287,342.5155,342.1009,342.3805,2131.0
2021-06-21 11:50:00,355.16,355.23,354.9,355.06,1391.0,342.4769,342.5444,342.2262,342.3805,1391.0
2021-06-21 12:00:00,355.12,355.34,354.83,354.83,2308.0,342.4384,342.6505,342.1587,342.1587,2308.0
2021-06-21 12:10:00,354.97,355.08,354.76,354.76,2478.0,342.2937,342.3998,342.0912,342.0912,2478.0
2021-06-21 12:20:00,354.6,354.6,354.27,354.27,2074.0,341.9369,341.9369,341.6187,341.6187,2074.0
2021-06-21 12:30:00,354.49,355.01,354.31,354.82,1653.0,341.8309,342.3323,341.6573,342.1491,1653.0
2021-06-21 12:40:00,354.81,355.24,354.75,355.2,2191.0,342.1394,342.5541,342.0816,342.5155,2191.0
2021-06-21 12:50:00,354.99,355.43,354.98,355.4,4263.0,342.313,342.7373,342.3034,342.7084,4263.0
2021-06-21 13:00:00,355.39,355.39,354.91,355.05,3926.0,342.6987,342.6987,342.2359,342.3709,3926.0
2021-06-21 13:10:00,355.24,355.56,355.15,355.15,4823.0,342.5541,342.8626,342.4673,342.4673,4823.0
2021-06-21 13:20:00,354.96,355.08,354.73,354.73,7651.0,342.2841,342.3998,342.0623,342.0623,7651.0
2021-06-21 13:30:00,354.68,354.93,354.52,354.93,2032.0,342.0141,342.2551,341.8598,342.2551,2032.0
2021-06-21 13:40:00,355.08,355.3,354.92,355.3,4670.0,342.3998,342.6119,342.2455,342.6119,4670.0
2021-06-21 13:50:00,355.34,355.5,355.16,355.28,2989.0,342.6505,342.8048,342.4769,342.5926,2989.0
2021-06-21 14:00:00,355.38,355.39,355.15,355.22,1296.0,342.6891,342.6987,342.4673,342.5348,1296.0
2021-06-21 14:10:00,355.11,355.11,354.89,354.89,1305.0,342.4287,342.4287,342.2166,342.2166,1305.0
2021-06-21 14:20:00,354.79,354.96,354.55,354.65,2529.0,342.1201,342.2841,341.8887,341.9851,2529.0
2021-06-21 14:30:00,354.69,355.05,354.63,354.97,2252.0,342.0237,342.3709,341.9659,342.2937,2252.0
2021-06-21 14:40:00,354.96,355.04,354.71,354.71,2566.0,342.2841,342.3612,342.043,342.043,2566.0
2021-06-21 14:50:00,354.87,355.48,354.86,354.93,2563.0,342.1973,342.7855,342.1876,342.2551,2563.0
2021-06-21 15:00:00,354.93,355.65,354.93,355.65,3578.0,342.2551,342.9494,342.2551,342.9494,3578.0
2021-06-21 15:10:00,355.63,355.69,355.41,355.59,3071.0,342.9301,342.988,342.718,342.8916,3071.0
2021-06-21 15:20:00,355.44,355.75,355.34,355.55,2578.0,342.7469,343.0459,342.6505,342.853,2578.0
2021-06-21 15:30:00,355.64,355.75,355.51,355.62,5655.0,342.9398,343.0459,342.8144,342.9205,5655.0
2021-06-21 15:40:00,355.66,355.68,355.18,355.5,10375.0,342.9591,342.9784,342.4962,342.8048,10375.0
2021-06-21 15:50:00,355.58,355.73,355.1,355.6,24205.0,342.8819,343.0266,342.4191,342.9012,24205.0
2021-06-22 09:30:00,355.65,356.48,354.47,356.48,12262.0,342.9494,343.7498,341.8116,343.7498,12262.0
2021-06-22 09:40:00,356.48,356.85,355.51,355.51,4921.0,343.7498,344.1066,342.8144,342.8144,4921.0
2021-06-22 09:50:00,355.29,357.0,355.29,356.86,8388.0,342.6023,344.2512,342.6023,344.1162,8388.0
2021-06-22 10:00:00,356.95,357.54,356.75,357.5,12625.0,344.203,344.7719,344.0101,344.7334,12625.0
2021-06-22 10:10:00,357.27,357.61,357.07,357.35,12072.0,344.5116,344.8394,344.3187,344.5887,12072.0
2021-06-22 10:20:00,357.39,358.07,357.19,357.6,13485.0,344.6273,345.283,344.4344,344.8298,13485.0
2021-06-22 10:30:00,357.76,358.35,357.59,357.99,15396.0,344.9841,345.553,344.8202,345.2059,15396.0
2021-06-22 10:40:00,358.1,358.19,357.89,357.95,9174.0,345.3119,345.3987,345.1094,345.1673,9174.0
2021-06-22 10:50:00,358.15,358.52,357.98,358.01,12315.0,345.3602,345.7169,345.1962,345.2252,12315.0
2021-06-22 11:00:00,358.07,358.09,357.19,357.57,5889.0,345.283,345.3023,344.4344,344.8009,5889.0
2021-06-22 11:10:00,357.87,358.05,357.5,357.83,17038.0,345.0902,345.2637,344.7334,345.0516,17038.0
2021-06-22 11:20:00,357.75,358.56,357.52,358.56,4164.0,344.9744,345.7555,344.7527,345.7555,4164.0
2021-06-22 11:30:00,358.42,359.27,358.42,359.27,3507.0,345.6205,346.4402,345.6205,346.4402,3507.0
2021-06-22 11:40:00,359.41,359.49,358.94,359.09,8421.0,346.5752,346.6523,346.1219,346.2666,8421.0
2021-06-22 11:50:00,359.03,359.42,359.03,359.36,4498.0,346.2087,346.5848,346.2087,346.5269,4498.0
2021-06-22 12:00:00,359.46,359.51,359.16,359.21,2496.0,346.6234,346.6716,346.3341,346.3823,2496.0
2021-06-22 12:10:00,359.4,359.4,359.08,359.08,1730.0,346.5655,346.5655,346.2569,346.2569,1730.0
2021-06-22 12:20:00,359.1,359.32,359.04,359.13,2458.0,346.2762,346.4884,346.2184,346.3052,2458.0
2021-06-22 12:30:00,359.17,359.23,358.61,359.01,6078.0,346.3437,346.4016,345.8037,346.1894,6078.0
2021-06-22 12:40:00,358.95,358.95,358.0,358.0,3410.0,346.1316,346.1316,345.2155,345.2155,3410.0
2021-06-22 12:50:00,358.1,358.62,358.09,358.35,3001.0,345.3119,345.8134,345.3023,345.553,3001.0
2021-06-22 13:00:00,358.39,358.53,358.18,358.39,2994.0,345.5916,345.7266,345.3891,345.5916,2994.0
2021-06-22 13:10:00,358.41,358.53,358.31,358.47,3714.0,345.6109,345.7266,345.5144,345.6687,3714.0
2021-06-22 13:20:00,358.44,358.78,358.44,358.52,2834.0,345.6398,345.9677,345.6398,345.7169,2834.0
2021-06-22 13:30:00,358.47,358.78,358.25,358.78,3226.0,345.6687,345.9677,345.4566,345.9677,3226.0
2021-06-22 13:40:00,358.67,359.0,358.63,358.92,1763.0,345.8616,346.1798,345.823,346.1027,1763.0
2021-06-22 13:50:00,358.97,358.98,358.56,358.86,5589.0,346.1509,346.1605,345.7555,346.0448,5589.0
2021-06-22 14:00:00,358.85,358.9,358.54,358.67,4095.0,346.0352,346.0834,345.7362,345.8616,4095.0
2021-06-22 14:10:00,358.63,359.16,358.56,359.03,3921.0,345.823,346.3341,345.7555,346.2087,3921.0
2021-06-22 14:20:00,359.08,359.17,358.25,358.25,9602.0,346.2569,346.3437,345.4566,345.4566,9602.0
2021-06-22 14:30:00,358.27,359.19,358.17,359.19,4893.0,345.4759,346.363,345.3794,346.363,4893.0
2021-06-22 14:40:00,359.27,359.3,359.15,359.28,4075.0,346.4402,346.4691,346.3244,346.4498,4075.0
2021-06-22 14:50:00,359.36,359.52,359.07,359.38,4294.0,346.5269,346.6812,346.2473,346.5462,4294.0
2021-06-22 15:00:00,359.42,359.63,359.03,359.17,5832.0,346.5848,346.7873,346.2087,346.3437,5832.0
2021-06-22 15:10:00,359.26,359.38,358.8,358.84,7435.0,346.4305,346.5462,345.9869,346.0255,7435.0
2021-06-22 15:20:00,358.91,359.1,358.87,359.02,7334.0,346.093,346.2762,346.0544,346.1991,7334.0
2021-06-22 15:30:00,359.01,359.79,359.01,359.75,6731.0,346.1894,346.9416,346.1894,346.903,6731.0
2021-06-22 15:40:00,359.72,360.29,359.66,360.29,22132.0,346.8741,347.4237,346.8162,347.4237,22132.0
2021-06-22 15:50:00,360.23,360.34,359.49,359.49,46116.0,347.3659,347.4719,346.6523,346.6523,46116.0
2021-06-23 09:30:00,361.08,362.49,359.62,360.07,12914.0,348.1855,349.5452,346.7777,347.2116,12914.0
2021-06-23 09:40:00,359.24,360.34,359.08,359.84,4617.0,346.4112,347.4719,346.2569,346.9898,4617.0
2021-06-23 09:50:00,359.93,360.42,359.77,360.17,14579.0,347.0766,347.5491,346.9223,347.308,14579.0
2021-06-23 10:00:00,360.24,360.57,359.68,360.57,9039.0,347.3755,347.6937,346.8355,347.6937,9039.0
2021-06-23 10:10:00,360.45,361.23,360.43,360.95,7979.0,347.578,348.3302,347.5587,348.0602,7979.0
2021-06-23 10:20:00,360.85,360.91,360.4,360.54,7638.0,347.9637,348.0216,347.5298,347.6648,7638.0
2021-06-23 10:30:00,360.53,361.59,360.26,361.59,6474.0,347.6552,348.6773,347.3948,348.6773,6474.0
2021-06-23 10:40:00,361.56,361.57,360.99,360.99,10127.0,348.6484,348.658,348.0987,348.0987,10127.0
2021-06-23 10:50:00,360.89,361.07,360.79,360.97,2710.0,348.0023,348.1759,347.9059,348.0794,2710.0
2021-06-23 11:00:00,361.02,361.12,360.3,360.39,6660.0,348.1277,348.2241,347.4334,347.5202,6660.0
2021-06-23 11:10:00,360.35,360.69,360.35,360.35,4449.0,347.4816,347.8094,347.4816,347.4816,4449.0
2021-06-23 11:20:00,360.33,360.95,360.31,360.82,4545.0,347.4623,348.0602,347.443,347.9348,4545.0
2021-06-23 11:30:00,360.98,361.28,360.94,361.25,4699.0,348.0891,348.3784,348.0505,348.3494,4699.0
2021-06-23 11:40:00,361.23,361.39,361.14,361.14,2279.0,348.3302,348.4845,348.2434,348.2434,2279.0
2021-06-23 11:50:00,361.09,361.19,360.74,360.74,3053.0,348.1952,348.2916,347.8577,347.8577,3053.0
2021-06-23 12:00:00,360.53,360.86,360.52,360.81,6085.0,347.6552,347.9734,347.6455,347.9252,6085.0
2021-06-23 12:10:00,360.74,360.74,360.43,360.43,1269.0,347.8577,347.8577,347.5587,347.5587,1269.0
2021-06-23 12:20:00,360.48,360.49,359.87,359.9,4991.0,347.6069,347.6166,347.0187,347.0477,4991.0
2021-06-23 12:30:00,359.67,359.93,359.58,359.58,1668.0,346.8259,347.0766,346.7391,346.7391,1668.0
2021-06-23 12:40:00,359.55,359.85,359.47,359.85,3200.0,346.7102,346.9994,346.633,346.9994,3200.0
2021-06-23 12:50:00,359.92,359.92,359.6,359.79,2280.0,347.0669,347.0669,346.7584,346.9416,2280.0
2021-06-23 13:00:00,359.93,360.05,359.29,359.33,1985.0,347.0766,347.1923,346.4594,346.498,1985.0
2021-06-23 13:10:00,359.41,359.46,359.01,359.03,3562.0,346.5752,346.6234,346.1894,346.2087,3562.0
2021-06-23 13:20:00,359.04,359.12,359.03,359.12,700.0,346.2184,346.2955,346.2087,346.2955,700.0
2021-06-23 13:30:00,359.11,359.19,358.78,358.78,2307.0,346.2859,346.363,345.9677,345.9677,2307.0
2021-06-23 13:40:00,358.66,358.94,358.6,358.68,2778.0,345.8519,346.1219,345.7941,345.8712,2778.0
2021-06-23 13:50:00,358.73,358.73,358.22,358.22,6173.0,345.9194,345.9194,345.4277,345.4277,6173.0
2021-06-23 14:00:00,358.25,358.25,357.73,357.94,1796.0,345.4566,345.4566,344.9552,345.1577,1796.0
2021-06-23 14:10:00,358.07,358.2,357.93,358.16,1350.0,345.283,345.4084,345.148,345.3698,1350.0
2021-06-23 14:20:00,358.06,358.22,357.94,358.15,3293.0,345.2734,345.4277,345.1577,345.3602,3293.0
2021-06-23 14:30:00,358.16,358.3,358.08,358.29,1979.0,345.3698,345.5048,345.2927,345.4952,1979.0
2021-06-23 14:40:00,358.77,358.82,358.19,358.19,3256.0,345.958,346.0062,345.3987,345.3987,3256.0
2021-06-23 14:50:00,358.35,358.44,358.2,358.35,3367.0,345.553,345.6398,345.4084,345.553,3367.0
2021-06-23 15:00:00,358.32,358.35,357.78,357.86,3723.0,345.5241,345.553,345.0034,345.0805,3723.0
2021-06-23 15:10:00,357.92,358.34,357.91,358.31,3918.0,345.1384,345.5434,345.1287,345.5144,3918.0
2021-06-23 15:20:00,358.29,358.39,358.05,358.08,5253.0,345.4952,345.5916,345.2637,345.2927,5253.0
2021-06-23 15:30:00,358.02,358.12,357.89,358.08,5554.0,345.2348,345.3312,345.1094,345.2927,5554.0
2021-06-23 15:40:00,358.15,358.53,357.79,357.79,9354.0,345.3602,345.7266,345.013,345.013,9354.0
2021-06-23 15:50:00,357.6,357.89,357.3,357.61,21930.0,344.8298,345.1094,344.5405,344.8394,21930.0
2021-06-24 09:30:00,360.22,361.96,358.07,361.02,20729.0,347.3562,349.0341,345.283,348.1277,20729.0
2021-06-24 09:40:00,360.61,360.68,359.89,360.25,5627.0,347.7323,347.7998,347.038,347.3852,5627.0
2021-06-24 09:50:00,360.49,362.04,360.49,361.41,13833.0,347.6166,349.1112,347.6166,348.5037,13833.0
2021-06-24 10:00:00,361.57,361.57,360.74,360.78,10261.0,348.658,348.658,347.8577,347.8962,10261.0
2021-06-24 10:10:00,360.74,360.93,360.21,360.84,4826.0,347.8577,348.0409,347.3466,347.9541,4826.0
2021-06-24 10:20:00,360.81,361.02,360.54,360.96,4151.0,347.9252,348.1277,347.6648,348.0698,4151.0
2021-06-24 10:30:00,361.0,361.21,360.87,361.17,3240.0,348.1084,348.3109,347.983,348.2723,3240.0
2021-06-24 10:40:00,361.18,361.42,360.98,361.3,4424.0,348.2819,348.5134,348.0891,348.3977,4424.0
2021-06-24 10:50:00,361.25,361.45,361.15,361.31,2122.0,348.3494,348.5423,348.253,348.4073,2122.0
2021-06-24 11:00:00,361.13,361.86,361.12,361.56,3363.0,348.2337,348.9377,348.2241,348.6484,3363.0
2021-06-24 11:10:00,361.74,361.93,360.85,360.89,4300.0,348.822,349.0052,347.9637,348.0023,4300.0
2021-06-24 11:20:00,360.85,360.85,360.23,360.29,5384.0,347.9637,347.9637,347.3659,347.4237,5384.0
2021-06-24 11:30:00,360.4,360.86,360.25,360.5,4063.0,347.5298,347.9734,347.3852,347.6262,4063.0
2021-06-24 11:40:00,360.37,360.79,360.09,360.69,4172.0,347.5009,347.9059,347.2309,347.8094,4172.0
2021-06-24 11:50:00,360.83,360.85,360.27,360.27,3418.0,347.9444,347.9637,347.4044,347.4044,3418.0
2021-06-24 12:00:00,360.4,361.77,360.4,361.77,4105.0,347.5298,348.8509,347.5298,348.8509,4105.0
2021-06-24 12:10:00,361.7,362.13,361.49,361.69,2019.0,348.7834,349.198,348.5809,348.7737,2019.0
2021-06-24 12:20:00,361.73,362.12,361.73,362.12,3057.0,348.8123,349.1884,348.8123,349.1884,3057.0
2021-06-24 12:30:00,362.1,362.17,361.74,361.82,3692.0,349.1691,349.2366,348.822,348.8991,3692.0
2021-06-24 12:40:00,361.83,361.84,361.44,361.44,2583.0,348.9087,348.9184,348.5327,348.5327,2583.0
2021-06-24 12:50:00,361.47,361.7,361.47,361.63,812.0,348.5616,348.7834,348.5616,348.7159,812.0
2021-06-24 13:00:00,361.85,362.26,361.84,362.12,2101.0,348.928,349.3234,348.9184,349.1884,2101.0
2021-06-24 13:10:00,362.15,362.15,361.9,361.9,800.0,349.2173,349.2173,348.9762,348.9762,800.0
2021-06-24 13:20:00,361.67,361.75,361.44,361.54,7166.0,348.7545,348.8316,348.5327,348.6291,7166.0
2021-06-24 13:30:00,361.62,361.63,361.24,361.25,3901.0,348.7062,348.7159,348.3398,348.3494,3901.0
2021-06-24 13:40:00,361.34,361.48,361.25,361.4,12501.0,348.4362,348.5712,348.3494,348.4941,12501.0
2021-06-24 13:50:00,361.5,361.77,361.44,361.59,3100.0,348.5905,348.8509,348.5327,348.6773,3100.0
2021-06-24 14:00:00,362.03,362.43,362.02,362.21,6741.0,349.1016,349.4873,349.092,349.2752,6741.0
2021-06-24 14:10:00,362.29,362.56,362.29,362.55,2503.0,349.3523,349.6127,349.3523,349.603,2503.0
2021-06-24 14:20:00,362.6,362.6,362.53,362.6,300.0,349.6512,349.6512,349.5837,349.6512,300.0
2021-06-24 14:30:00,362.47,362.77,362.35,362.74,2953.0,349.5259,349.8152,349.4102,349.7862,2953.0
2021-06-24 14:40:00,362.63,362.76,362.37,362.37,3400.0,349.6802,349.8055,349.4295,349.4295,3400.0
2021-06-24 14:50:00,362.39,362.39,361.98,362.01,2305.0,349.4487,349.4487,349.0534,349.0823,2305.0
2021-06-24 15:00:00,362.1,362.11,361.69,361.92,2922.0,349.1691,349.1787,348.7737,348.9955,2922.0
2021-06-24 15:10:00,361.95,362.01,361.65,361.78,2804.0,349.0245,349.0823,348.7352,348.8605,2804.0
2021-06-24 15:20:00,361.87,362.28,361.8,362.13,3204.0,348.9473,349.3427,348.8798,349.198,3204.0
2021-06-24 15:30:00,362.09,362.31,361.83,361.89,5708.0,349.1595,349.3716,348.9087,348.9666,5708.0
2021-06-24 15:40:00,362.07,362.45,361.79,361.79,6823.0,349.1402,349.5066,348.8702,348.8702,6823.0
2021-06-24 15:50:00,361.86,362.8,361.6,361.97,49346.0,348.9377,349.8441,348.687,349.0437,49346.0
2021-06-25 09:30:00,362.61,363.5,359.42,359.91,30965.0,349.6609,350.5191,346.5848,347.0573,30965.0
2021-06-25 09:40:00,360.25,362.0,360.24,362.0,4272.0,347.3852,349.0727,347.3755,349.0727,4272.0
2021-06-25 09:50:00,362.0,362.07,361.33,361.74,7063.0,349.0727,349.1402,348.4266,348.822,7063.0
2021-06-25 10:00:00,361.79,362.02,361.53,361.65,6616.0,348.8702,349.092,348.6195,348.7352,6616.0
2021-06-25 10:10:00,361.66,362.07,361.4,362.03,8945.0,348.7448,349.1402,348.4941,349.1016,8945.0
2021-06-25 10:20:00,361.9,362.79,361.74,362.78,12876.0,348.9762,349.8345,348.822,349.8248,12876.0
2021-06-25 10:30:00,362.61,363.07,362.44,363.01,2588.0,349.6609,350.1045,349.497,350.0466,2588.0
2021-06-25 10:40:00,362.93,363.97,362.85,363.97,10502.0,349.9695,350.9723,349.8923,350.9723,10502.0
2021-06-25 10:50:00,363.98,364.54,363.9,364.45,19497.0,350.982,351.522,350.9048,351.4352,19497.0
2021-06-25 11:00:00,364.45,364.6,364.13,364.49,12558.0,351.4352,351.5798,351.1266,351.4737,12558.0
2021-06-25 11:10:00,364.61,365.09,364.52,364.7,5926.0,351.5895,352.0523,351.5027,351.6762,5926.0
2021-06-25 11:20:00,364.74,364.77,364.47,364.5,4192.0,351.7148,351.7437,351.4545,351.4834,4192.0
2021-06-25 11:30:00,364.61,365.09,364.48,365.03,3733.0,351.5895,352.0523,351.4641,351.9945,3733.0
2021-06-25 11:40:00,365.13,365.4,364.92,365.13,4755.0,352.0909,352.3512,351.8884,352.0909,4755.0
2021-06-25 11:50:00,365.03,365.28,364.93,365.22,3135.0,351.9945,352.2355,351.898,352.1777,3135.0
2021-06-25 12:00:00,365.17,365.41,365.08,365.38,1819.0,352.1295,352.3609,352.0427,352.332,1819.0
2021-06-25 12:10:00,365.39,365.72,365.32,365.53,2674.0,352.3416,352.6598,352.2741,352.4766,2674.0
2021-06-25 12:20:00,365.61,365.61,365.43,365.59,3457.0,352.5538,352.5538,352.3802,352.5345,3457.0
2021-06-25 12:30:00,365.67,365.84,365.63,365.63,3008.0,352.6116,352.7755,352.573,352.573,3008.0
2021-06-25 12:40:00,365.71,365.71,365.4,365.4,3562.0,352.6502,352.6502,352.3512,352.3512,3562.0
2021-06-25 12:50:00,365.35,365.79,365.33,365.43,3254.0,352.303,352.7273,352.2837,352.3802,3254.0
2021-06-25 13:00:00,365.4,365.54,365.21,365.28,1789.0,352.3512,352.4862,352.168,352.2355,1789.0
2021-06-25 13:10:00,365.22,365.55,365.13,365.38,3563.0,352.1777,352.4959,352.0909,352.332,3563.0
2021-06-25 13:20:00,365.34,365.36,365.14,365.22,1547.0,352.2934,352.3127,352.1005,352.1777,1547.0
2021-06-25 13:30:00,365.07,365.4,365.07,365.27,2293.0,352.033,352.3512,352.033,352.2259,2293.0
2021-06-25 13:40:00,365.31,365.48,365.22,365.25,2987.0,352.2645,352.4284,352.1777,352.2066,2987.0
2021-06-25 13:50:00,365.29,365.56,365.22,365.53,2572.0,352.2452,352.5055,352.1777,352.4766,2572.0
2021-06-25 14:00:00,365.22,365.4,365.09,365.12,2040.0,352.1777,352.3512,352.0523,352.0812,2040.0
2021-06-25 14:10:00,365.07,365.47,364.93,365.41,3643.0,352.033,352.4187,351.898,352.3609,3643.0
2021-06-25 14:20:00,365.4,365.56,365.03,365.17,2502.0,352.3512,352.5055,351.9945,352.1295,2502.0
2021-06-25 14:30:00,365.12,365.29,365.12,365.17,2653.0,352.0812,352.2452,352.0812,352.1295,2653.0
2021-06-25 14:40:00,365.1,365.13,365.0,365.05,1503.0,352.062,352.0909,351.9655,352.0137,1503.0
2021-06-25 14:50:00,365.1,365.84,365.1,365.63,5289.0,352.062,352.7755,352.062,352.573,5289.0
2021-06-25 15:00:00,365.71,366.12,365.57,366.12,2843.0,352.6502,353.0455,352.5152,353.0455,2843.0
2021-06-25 15:10:00,366.09,366.39,365.84,366.08,8303.0,353.0166,353.3059,352.7755,353.007,8303.0
2021-06-25 15:20:00,365.99,366.17,365.85,365.86,4688.0,352.9202,353.0938,352.7852,352.7948,4688.0
2021-06-25 15:30:00,365.83,365.97,365.5,365.72,12770.0,352.7659,352.9009,352.4477,352.6598,12770.0
2021-06-25 15:40:00,365.8,365.89,365.09,365.23,10667.0,352.737,352.8238,352.0523,352.1873,10667.0
2021-06-25 15:50:00,365.35,366.63,364.98,365.0,68566.0,352.303,353.5373,351.9462,351.9655,68566.0
2021-06-28 09:30:00,365.74,367.59,365.3,365.97,13905.0,352.6791,354.463,352.2548,352.9009,13905.0
2021-06-28 09:40:00,365.78,367.24,365.52,366.9,15465.0,352.7177,354.1255,352.467,353.7977,15465.0
2021-06-28 09:50:00,366.6,367.9,366.29,367.38,9662.0,353.5084,354.762,353.2095,354.2605,9662.0
2021-06-28 10:00:00,367.06,367.95,366.68,367.95,7726.0,353.952,354.8102,353.5855,354.8102,7726.0
2021-06-28 10:10:00,367.47,367.57,366.42,366.56,4609.0,354.3473,354.4438,353.3348,353.4698,4609.0
2021-06-28 10:20:00,366.46,366.8,365.17,365.93,5441.0,353.3734,353.7013,352.1295,352.8623,5441.0
2021-06-28 10:30:00,365.95,366.16,365.45,365.96,6139.0,352.8816,353.0841,352.3995,352.8913,6139.0
2021-06-28 10:40:00,365.96,366.17,365.82,365.93,4198.0,352.8913,353.0938,352.7563,352.8623,4198.0
2021-06-28 10:50:00,365.79,365.91,365.03,365.08,3676.0,352.7273,352.843,351.9945,352.0427,3676.0
2021-06-28 11:00:00,365.11,365.34,364.79,364.8,7728.0,352.0716,352.2934,351.763,351.7727,7728.0
2021-06-28 11:10:00,364.74,365.23,364.38,364.78,6627.0,351.7148,352.1873,351.3677,351.7534,6627.0
2021-06-28 11:20:00,364.66,364.97,364.56,364.58,3904.0,351.6377,351.9366,351.5412,351.5605,3904.0
2021-06-28 11:30:00,364.56,364.74,364.38,364.64,3205.0,351.5412,351.7148,351.3677,351.6184,3205.0
2021-06-28 11:40:00,364.6,365.52,364.6,365.35,2130.0,351.5798,352.467,351.5798,352.303,2130.0
2021-06-28 11:50:00,365.36,365.56,365.34,365.37,5308.0,352.3127,352.5055,352.2934,352.3223,5308.0
2021-06-28 12:00:00,365.47,365.84,365.42,365.84,2204.0,352.4187,352.7755,352.3705,352.7755,2204.0
2021-06-28 12:10:00,365.89,366.14,365.17,365.19,3659.0,352.8238,353.0648,352.1295,352.1487,3659.0
2021-06-28 12:20:00,365.14,365.28,364.6,364.6,1500.0,352.1005,352.2355,351.5798,351.5798,1500.0
2021-06-28 12:30:00,364.77,364.89,364.62,364.63,1174.0,351.7437,351.8595,351.5991,351.6087,1174.0
2021-06-28 12:40:00,364.5,364.5,364.33,364.37,3009.0,351.4834,351.4834,351.3195,351.358,3009.0
2021-06-28 12:50:00,364.59,364.66,364.15,364.15,1504.0,351.5702,351.6377,351.1459,351.1459,1504.0
2021-06-28 13:00:00,364.22,364.87,364.16,364.87,2304.0,351.2134,351.8402,351.1555,351.8402,2304.0
2021-06-28 13:10:00,364.85,365.05,364.84,364.97,725.0,351.8209,352.0137,351.8112,351.9366,725.0
2021-06-28 13:20:00,365.1,365.13,364.88,364.88,1203.0,352.062,352.0909,351.8498,351.8498,1203.0
2021-06-28 13:30:00,364.89,365.19,364.89,365.04,802.0,351.8595,352.1487,351.8595,352.0041,802.0
2021-06-28 13:40:00,365.15,365.48,365.15,365.32,2009.0,352.1102,352.4284,352.1102,352.2741,2009.0
2021-06-28 13:50:00,365.28,365.62,365.19,365.62,974.0,352.2355,352.5634,352.1487,352.5634,974.0
2021-06-28 14:00:00,365.72,365.85,365.49,365.62,1957.0,352.6598,352.7852,352.438,352.5634,1957.0
2021-06-28 14:10:00,365.7,366.08,365.64,365.85,2286.0,352.6405,353.007,352.5827,352.7852,2286.0
2021-06-28 14:20:00,365.97,365.97,365.64,365.64,1104.0,352.9009,352.9009,352.5827,352.5827,1104.0
2021-06-28 14:30:00,365.79,366.21,365.72,366.17,2825.0,352.7273,353.1323,352.6598,353.0938,2825.0
2021-06-28 14:40:00,366.19,366.21,366.11,366.21,1218.0,353.113,353.1323,353.0359,353.1323,1218.0
2021-06-28 14:50:00,366.09,366.12,365.92,365.94,2416.0,353.0166,353.0455,352.8527,352.872,2416.0
2021-06-28 15:00:00,365.84,365.86,365.54,365.69,3701.0,352.7755,352.7948,352.4862,352.6309,3701.0
2021-06-28 15:10:00,365.71,366.04,365.59,365.9,3240.0,352.6502,352.9684,352.5345,352.8334,3240.0
2021-06-28 15:20:00,365.86,366.13,365.64,365.64,3726.0,352.7948,353.0552,352.5827,352.5827,3726.0
2021-06-28 15:30:00,365.7,365.77,365.27,365.5,4984.0,352.6405,352.708,352.2259,352.4477,4984.0
2021-06-28 15:40:00,365.6,365.87,365.28,365.53,8976.0,352.5441,352.8045,352.2355,352.4766,8976.0
2021-06-28 15:50:00,365.61,366.33,365.61,365.75,27738.0,352.5538,353.248,352.5538,352.6888,27738.0
2021-06-29 09:30:00,365.98,366.98,362.27,363.6,16150.0,352.9105,353.8748,349.333,350.6155,16150.0
2021-06-29 09:40:00,363.54,365.35,363.46,364.7,4992.0,350.5577,352.303,350.4805,351.6762,4992.0
2021-06-29 09:50:00,364.64,365.68,364.64,364.64,3352.0,351.6184,352.6213,351.6184,351.6184,3352.0
2021-06-29 10:00:00,364.84,365.13,363.53,363.53,3423.0,351.8112,352.0909,350.548,350.548,3423.0
2021-06-29 10:10:00,363.8,364.0,363.21,363.91,7401.0,350.8084,351.0012,350.2395,350.9145,7401.0
2021-06-29 10:20:00,364.19,364.69,364.19,364.35,2075.0,351.1845,351.6666,351.1845,351.3387,2075.0
2021-06-29 10:30:00,364.51,365.12,364.13,365.08,3398.0,351.493,352.0812,351.1266,352.0427,3398.0
2021-06-29 10:40:00,364.9,366.13,364.9,366.0,5400.0,351.8691,353.0552,351.8691,352.9298,5400.0
2021-06-29 10:50:00,365.74,365.77,365.3,365.7,3190.0,352.6791,352.708,352.2548,352.6405,3190.0
2021-06-29 11:00:00,365.51,365.66,365.16,365.39,2210.0,352.4573,352.602,352.1198,352.3416,2210.0
2021-06-29 11:10:00,365.55,365.94,365.38,365.78,3214.0,352.4959,352.872,352.332,352.7177,3214.0
2021-06-29 11:20:00,365.96,366.18,365.39,365.72,2698.0,352.8913,353.1034,352.3416,352.6598,2698.0
2021-06-29 11:30:00,365.48,365.77,365.3,365.75,1625.0,352.4284,352.708,352.2548,352.6888,1625.0
2021-06-29 11:40:00,366.11,366.45,365.92,366.41,1700.0,353.0359,353.3638,352.8527,353.3252,1700.0
2021-06-29 11:50:00,366.31,366.56,365.58,365.66,8173.0,353.2288,353.4698,352.5248,352.602,8173.0
2021-06-29 12:00:00,365.56,365.87,365.56,365.65,3777.0,352.5055,352.8045,352.5055,352.5923,3777.0
2021-06-29 12:10:00,365.7,366.44,365.55,366.44,3579.0,352.6405,353.3541,352.4959,353.3541,3579.0
2021-06-29 12:20:00,366.49,366.95,366.4,366.74,3812.0,353.4023,353.8459,353.3155,353.6434,3812.0
2021-06-29 12:30:00,366.69,366.78,365.93,366.13,3902.0,353.5952,353.682,352.8623,353.0552,3902.0
2021-06-29 12:40:00,365.99,366.61,365.99,366.51,1903.0,352.9202,353.518,352.9202,353.4216,1903.0
2021-06-29 12:50:00,366.63,367.11,366.44,366.48,4546.0,353.5373,354.0002,353.3541,353.3927,4546.0
2021-06-29 13:00:00,366.66,367.4,366.44,367.29,4992.0,353.5663,354.2798,353.3541,354.1738,4992.0
2021-06-29 13:10:00,367.24,367.69,367.19,367.63,4763.0,354.1255,354.5595,354.0773,354.5016,4763.0
2021-06-29 13:20:00,367.51,367.51,366.62,366.63,3128.0,354.3859,354.3859,353.5277,353.5373,3128.0
2021-06-29 13:30:00,366.39,366.5,366.12,366.17,2340.0,353.3059,353.412,353.0455,353.0938,2340.0
2021-06-29 13:40:00,366.21,366.32,366.07,366.28,3568.0,353.1323,353.2384,352.9973,353.1998,3568.0
2021-06-29 13:50:00,366.36,366.9,366.36,366.83,3543.0,353.277,353.7977,353.277,353.7302,3543.0
2021-06-29 14:00:00,366.77,367.05,366.73,366.84,3092.0,353.6723,353.9423,353.6338,353.7398,3092.0
2021-06-29 14:10:00,366.85,366.85,366.51,366.69,3602.0,353.7495,353.7495,353.4216,353.5952,3602.0
2021-06-29 14:20:00,366.69,366.93,366.62,366.9,3289.0,353.5952,353.8266,353.5277,353.7977,3289.0
2021-06-29 14:30:00,366.98,367.15,366.78,366.78,1429.0,353.8748,354.0388,353.682,353.682,1429.0
2021-06-29 14:40:00,366.75,366.75,365.86,365.97,6067.0,353.653,353.653,352.7948,352.9009,6067.0
2021-06-29 14:50:00,366.13,366.23,365.92,366.1,4604.0,353.0552,353.1516,352.8527,353.0263,4604.0
2021-06-29 15:00:00,366.16,366.45,366.04,366.05,6627.0,353.0841,353.3638,352.9684,352.978,6627.0
2021-06-29 15:10:00,366.15,366.72,365.97,366.72,5151.0,353.0745,353.6241,352.9009,353.6241,5151.0
2021-06-29 15:20:00,366.63,366.65,366.34,366.37,10647.0,353.5373,353.5566,353.2577,353.2866,10647.0
2021-06-29 15:30:00,366.33,366.43,366.11,366.43,12734.0,353.248,353.3445,353.0359,353.3445,12734.0
2021-06-29 15:40:00,366.62,366.65,366.09,366.1,11474.0,353.5277,353.5566,353.0166,353.0263,11474.0
2021-06-29 15:50:00,366.09,366.84,366.08,366.45,27819.0,353.0166,353.7398,353.007,353.3638,27819.0
2021-06-30 09:30:00,366.28,367.18,363.96,366.49,26715.0,353.1998,354.0677,350.9627,353.4023,26715.0
2021-06-30 09:40:00,366.44,366.44,363.83,365.12,26555.0,353.3541,353.3541,350.8373,352.0812,26555.0
2021-06-30 09:50:00,365.44,365.71,364.85,365.39,3641.0,352.3898,352.6502,351.8209,352.3416,3641.0
2021-06-30 10:00:00,365.12,365.26,364.32,364.56,4249.0,352.0812,352.2162,351.3098,351.5412,4249.0
2021-06-30 10:10:00,364.52,364.7,363.67,364.1,1709.0,351.5027,351.6762,350.683,351.0977,1709.0
2021-06-30 10:20:00,364.22,364.48,364.15,364.15,3852.0,351.2134,351.4641,351.1459,351.1459,3852.0
2021-06-30 10:30:00,364.18,364.77,364.18,364.69,3316.0,351.1748,351.7437,351.1748,351.6666,3316.0
2021-06-30 10:40:00,364.49,364.96,364.49,364.96,1200.0,351.4737,351.927,351.4737,351.927,1200.0
2021-06-30 10:50:00,364.87,364.99,364.85,364.99,1764.0,351.8402,351.9559,351.8209,351.9559,1764.0
2021-06-30 11:00:00,365.25,365.46,364.76,364.83,3510.0,352.2066,352.4091,351.7341,351.8016,3510.0
2021-06-30 11:10:00,364.91,364.98,364.77,364.91,2477.0,351.8787,351.9462,351.7437,351.8787,2477.0
2021-06-30 11:20:00,364.81,364.93,364.36,364.36,1200.0,351.7823,351.898,351.3484,351.3484,1200.0
2021-06-30 11:30:00,364.56,364.59,364.1,364.1,2256.0,351.5412,351.5702,351.0977,351.0977,2256.0
2021-06-30 11:40:00,364.04,364.19,363.93,364.19,868.0,351.0398,351.1845,350.9337,351.1845,868.0
2021-06-30 11:50:00,364.1,364.1,363.72,363.93,1937.0,351.0977,351.0977,350.7312,350.9337,1937.0
2021-06-30 12:00:00,363.82,363.92,363.25,363.29,8925.0,350.8277,350.9241,350.278,350.3166,8925.0
2021-06-30 12:10:00,363.2,363.31,362.74,363.08,6606.0,350.2298,350.3359,349.7862,350.1141,6606.0
2021-06-30 12:20:00,363.14,363.15,362.69,362.69,1600.0,350.172,350.1816,349.738,349.738,1600.0
2021-06-30 12:30:00,362.66,362.92,362.57,362.66,4435.0,349.7091,349.9598,349.6223,349.7091,4435.0
2021-06-30 12:40:00,362.66,362.77,362.42,362.43,4389.0,349.7091,349.8152,349.4777,349.4873,4389.0
2021-06-30 12:50:00,362.48,362.6,362.46,362.53,3500.0,349.5355,349.6512,349.5162,349.5837,3500.0
2021-06-30 13:00:00,362.47,362.56,361.61,361.62,12923.0,349.5259,349.6127,348.6966,348.7062,12923.0
2021-06-30 13:10:00,361.69,361.92,361.32,361.67,7092.0,348.7737,348.9955,348.4169,348.7545,7092.0
2021-06-30 13:20:00,361.57,361.76,361.45,361.45,3100.0,348.658,348.8412,348.5423,348.5423,3100.0
2021-06-30 13:30:00,361.52,361.69,361.32,361.69,4108.0,348.6098,348.7737,348.4169,348.7737,4108.0
2021-06-30 13:40:00,361.63,361.84,361.18,361.46,4418.0,348.7159,348.9184,348.2819,348.552,4418.0
2021-06-30 13:50:00,361.34,361.41,361.06,361.14,4862.0,348.4362,348.5037,348.1662,348.2434,4862.0
2021-06-30 14:00:00,361.27,361.85,361.15,361.78,2820.0,348.3687,348.928,348.253,348.8605,2820.0
2021-06-30 14:10:00,361.98,362.78,361.98,362.39,4403.0,349.0534,349.8248,349.0534,349.4487,4403.0
2021-06-30 14:20:00,362.5,362.73,362.41,362.46,3948.0,349.5548,349.7766,349.468,349.5162,3948.0
2021-06-30 14:30:00,362.6,362.66,361.95,361.98,4145.0,349.6512,349.7091,349.0245,349.0534,4145.0
2021-06-30 14:40:00,361.85,362.42,361.85,362.33,3323.0,348.928,349.4777,348.928,349.3909,3323.0
2021-06-30 14:50:00,362.31,362.48,362.07,362.43,2008.0,349.3716,349.5355,349.1402,349.4873,2008.0
2021-06-30 15:00:00,362.28,362.58,362.21,362.58,2662.0,349.3427,349.632,349.2752,349.632,2662.0
2021-06-30 15:10:00,362.58,362.63,362.33,362.6,3829.0,349.632,349.6802,349.3909,349.6512,3829.0
2021-06-30 15:20:00,362.55,362.94,362.54,362.82,3885.0,349.603,349.9791,349.5934,349.8634,3885.0
2021-06-30 15:30:00,362.81,362.94,362.44,362.44,9644.0,349.8537,349.9791,349.497,349.497,9644.0
2021-06-30 15:40:00,362.5,362.54,361.58,361.91,16825.0,349.5548,349.5934,348.6677,348.9859,16825.0
2021-06-30 15:50:00,361.86,362.55,361.06,361.96,62987.0,348.9377,349.603,348.1662,349.0341,62987.0
2021-07-01 09:30:00,362.5,362.94,361.02,362.78,20792.0,349.5548,349.9791,348.1277,349.8248,20792.0
2021-07-01 09:40:00,363.11,364.08,362.7,363.72,13397.0,350.143,351.0784,349.7477,350.7312,13397.0
2021-07-01 09:50:00,363.72,365.5,363.53,365.35,4953.0,350.7312,352.4477,350.548,352.303,4953.0
2021-07-01 10:00:00,365.45,365.53,364.69,365.14,10751.0,352.3995,352.4766,351.6666,352.1005,10751.0
2021-07-01 10:10:00,365.08,365.19,364.58,364.68,4778.0,352.0427,352.1487,351.5605,351.657,4778.0
2021-07-01 10:20:00,364.7,364.7,364.36,364.58,4595.0,351.6762,351.6762,351.3484,351.5605,4595.0
2021-07-01 10:30:00,364.65,365.65,364.65,365.49,7106.0,351.628,352.5923,351.628,352.438,7106.0
2021-07-01 10:40:00,365.45,365.48,364.88,364.9,1800.0,352.3995,352.4284,351.8498,351.8691,1800.0
2021-07-01 10:50:00,364.83,365.12,364.68,365.12,1061.0,351.8016,352.0812,351.657,352.0812,1061.0
2021-07-01 11:00:00,365.19,365.56,365.13,365.55,4007.0,352.1487,352.5055,352.0909,352.4959,4007.0
2021-07-01 11:10:00,365.5,365.82,365.27,365.57,6806.0,352.4477,352.7563,352.2259,352.5152,6806.0
2021-07-01 11:20:00,365.63,365.64,363.67,364.32,10852.0,352.573,352.5827,350.683,351.3098,10852.0
2021-07-01 11:30:00,364.37,364.87,364.23,364.87,1617.0,351.358,351.8402,351.223,351.8402,1617.0
2021-07-01 11:40:00,364.85,364.92,364.65,364.65,1600.0,351.8209,351.8884,351.628,351.628,1600.0
2021-07-01 11:50:00,364.86,365.0,364.75,364.98,1690.0,351.8305,351.9655,351.7245,351.9462,1690.0
2021-07-01 12:00:00,364.98,365.17,364.59,364.96,4437.0,351.9462,352.1295,351.5702,351.927,4437.0
2021-07-01 12:10:00,364.8,364.87,364.35,364.35,1700.0,351.7727,351.8402,351.3387,351.3387,1700.0
2021-07-01 12:20:00,364.26,364.26,363.35,363.41,3557.0,351.252,351.252,350.3745,350.4323,3557.0
2021-07-01 12:30:00,363.32,363.55,363.16,363.36,4855.0,350.3455,350.5673,350.1912,350.3841,4855.0
2021-07-01 12:40:00,363.44,363.45,363.1,363.19,3042.0,350.4612,350.4709,350.1334,350.2202,3042.0
2021-07-01 12:50:00,363.22,363.32,362.91,363.08,7563.0,350.2491,350.3455,349.9502,350.1141,7563.0
2021-07-01 13:00:00,363.15,363.29,363.04,363.29,2623.0,350.1816,350.3166,350.0755,350.3166,2623.0
2021-07-01 13:10:00,363.38,363.75,363.38,363.54,3135.0,350.4034,350.7602,350.4034,350.5577,3135.0
2021-07-01 13:20:00,363.56,363.87,363.56,363.78,3167.0,350.577,350.8759,350.577,350.7891,3167.0
2021-07-01 13:30:00,363.81,363.87,363.54,363.63,6879.0,350.818,350.8759,350.5577,350.6445,6879.0
2021-07-01 13:40:00,363.65,363.95,363.65,363.92,8227.0,350.6637,350.953,350.6637,350.9241,8227.0
2021-07-01 13:50:00,364.0,364.06,363.73,363.76,4562.0,351.0012,351.0591,350.7409,350.7698,4562.0
2021-07-01 14:00:00,363.74,364.13,363.64,364.1,4620.0,350.7505,351.1266,350.6541,351.0977,4620.0
2021-07-01 14:10:00,364.15,364.33,363.93,364.24,3302.0,351.1459,351.3195,350.9337,351.2327,3302.0
2021-07-01 14:20:00,364.22,364.23,364.01,364.02,2307.0,351.2134,351.223,351.0109,351.0205,2307.0
2021-07-01 14:30:00,364.09,364.53,364.04,364.53,1807.0,351.088,351.5123,351.0398,351.5123,1807.0
2021-07-01 14:40:00,364.64,364.73,364.56,364.56,3201.0,351.6184,351.7052,351.5412,351.5412,3201.0
2021-07-01 14:50:00,364.59,364.73,364.46,364.64,3119.0,351.5702,351.7052,351.4448,351.6184,3119.0
2021-07-01 15:00:00,364.6,364.74,364.49,364.58,3504.0,351.5798,351.7148,351.4737,351.5605,3504.0
2021-07-01 15:10:00,364.56,364.77,364.55,364.69,4393.0,351.5412,351.7437,351.5316,351.6666,4393.0
2021-07-01 15:20:00,364.71,364.85,364.53,364.82,3300.0,351.6859,351.8209,351.5123,351.792,3300.0
2021-07-01 15:30:00,364.89,365.05,364.82,365.03,6445.0,351.8595,352.0137,351.792,351.9945,6445.0
2021-07-01 15:40:00,365.0,365.16,364.89,365.08,3093.0,351.9655,352.1198,351.8595,352.0427,3093.0
2021-07-01 15:50:00,365.15,365.49,364.68,365.31,43679.0,352.1102,352.438,351.657,352.2645,43679.0
2021-07-02 09:30:00,366.45,366.45,365.72,366.0,7923.0,353.3638,353.3638,352.6598,352.9298,7923.0
2021-07-02 09:40:00,365.86,366.36,365.85,366.36,1839.0,352.7948,353.277,352.7852,353.277,1839.0
2021-07-02 09:50:00,366.58,366.59,365.62,365.92,2817.0,353.4891,353.4988,352.5634,352.8527,2817.0
2021-07-02 10:00:00,366.05,366.39,365.91,366.16,2402.0,352.978,353.3059,352.843,353.0841,2402.0
2021-07-02 10:10:00,366.26,366.33,366.1,366.18,5257.0,353.1805,353.248,353.0263,353.1034,5257.0
2021-07-02 10:20:00,365.97,366.26,365.17,365.57,3201.0,352.9009,353.1805,352.1295,352.5152,3201.0
2021-07-02 10:30:00,365.62,366.09,365.24,366.03,2498.0,352.5634,353.0166,352.197,352.9588,2498.0
2021-07-02 10:40:00,365.98,366.06,365.53,365.53,1661.0,352.9105,352.9877,352.4766,352.4766,1661.0
2021-07-02 10:50:00,365.53,366.14,365.41,366.14,1972.0,352.4766,353.0648,352.3609,353.0648,1972.0
2021-07-02 11:00:00,366.22,366.22,365.72,365.72,4005.0,353.142,353.142,352.6598,352.6598,4005.0
2021-07-02 11:10:00,365.75,366.08,365.49,365.56,2952.0,352.6888,353.007,352.438,352.5055,2952.0
2021-07-02 11:20:00,365.68,366.1,365.67,366.1,1788.0,352.6213,353.0263,352.6116,353.0263,1788.0
2021-07-02 11:30:00,366.18,366.34,366.16,366.18,2206.0,353.1034,353.2577,353.0841,353.1034,2206.0
2021-07-02 11:40:00,366.17,366.35,366.01,366.23,1400.0,353.0938,353.2673,352.9395,353.1516,1400.0
2021-07-02 11:50:00,366.38,366.65,366.38,366.56,1600.0,353.2963,353.5566,353.2963,353.4698,1600.0
2021-07-02 12:00:00,366.95,366.95,366.66,366.78,2062.0,353.8459,353.8459,353.5663,353.682,2062.0
2021-07-02 12:10:00,366.82,366.95,366.59,366.59,1709.0,353.7205,353.8459,353.4988,353.4988,1709.0
2021-07-02 12:20:00,366.63,366.75,366.51,366.65,1012.0,353.5373,353.653,353.4216,353.5566,1012.0
2021-07-02 12:30:00,366.56,367.08,366.56,367.0,936.0,353.4698,353.9713,353.4698,353.8941,936.0
2021-07-02 12:40:00,366.9,367.19,366.89,367.19,2005.0,353.7977,354.0773,353.788,354.0773,2005.0
2021-07-02 12:50:00,367.22,367.34,367.21,367.34,1103.0,354.1063,354.222,354.0966,354.222,1103.0
2021-07-02 13:00:00,367.39,367.4,367.15,367.29,1668.0,354.2702,354.2798,354.0388,354.1738,1668.0
2021-07-02 13:10:00,367.13,367.13,367.07,367.07,222.0,354.0195,354.0195,353.9616,353.9616,222.0
2021-07-02 13:20:00,367.13,367.38,367.13,367.26,1301.0,354.0195,354.2605,354.0195,354.1448,1301.0
2021-07-02 13:30:00,367.24,367.39,367.24,367.39,234.0,354.1255,354.2702,354.1255,354.2702,234.0
2021-07-02 13:40:00,367.43,367.47,367.21,367.21,1202.0,354.3088,354.3473,354.0966,354.0966,1202.0
2021-07-02 13:50:00,367.11,367.35,367.11,367.33,783.0,354.0002,354.2316,354.0002,354.2123,783.0
2021-07-02 14:00:00,367.45,367.83,367.45,367.83,1691.0,354.328,354.6945,354.328,354.6945,1691.0
2021-07-02 14:10:00,367.9,368.07,367.5,367.9,1300.0,354.762,354.9259,354.3763,354.762,1300.0
2021-07-02 14:20:00,367.96,367.96,367.74,367.88,2129.0,354.8198,354.8198,354.6077,354.7427,2129.0
2021-07-02 14:30:00,367.77,368.02,367.77,367.94,1122.0,354.6366,354.8777,354.6366,354.8005,1122.0
2021-07-02 14:40:00,367.87,367.93,367.59,367.6,1563.0,354.733,354.7909,354.463,354.4727,1563.0
2021-07-02 14:50:00,367.76,367.76,367.39,367.43,2336.0,354.627,354.627,354.2702,354.3088,2336.0
2021-07-02 15:00:00,367.38,367.43,367.22,367.32,4205.0,354.2605,354.3088,354.1063,354.2027,4205.0
2021-07-02 15:10:00,367.32,367.42,366.55,366.64,8739.0,354.2027,354.2991,353.4602,353.547,8739.0
2021-07-02 15:20:00,366.66,367.31,366.6,367.16,7931.0,353.5663,354.193,353.5084,354.0484,7931.0
2021-07-02 15:30:00,367.23,367.75,367.23,367.56,5265.0,354.1159,354.6173,354.1159,354.4341,5265.0
2021-07-02 15:40:00,367.61,368.18,367.6,367.85,10211.0,354.4823,355.032,354.4727,354.7138,10211.0
2021-07-02 15:50:00,367.86,368.55,367.7,368.13,35480.0,354.7234,355.3888,354.5691,354.9838,35480.0
2021-07-06 09:30:00,369.32,369.99,367.49,368.15,20734.0,356.1313,356.7773,354.3666,355.003,20734.0
2021-07-06 09:40:00,367.98,368.86,367.92,368.47,6382.0,354.8391,355.6877,354.7813,355.3116,6382.0
2021-07-06 09:50:00,368.3,368.33,367.2,367.58,6559.0,355.1477,355.1766,354.087,354.4534,6559.0
2021-07-06 10:00:00,367.8,368.16,367.31,367.43,2402.0,354.6655,355.0127,354.193,354.3088,2402.0
2021-07-06 10:10:00,367.29,367.29,366.23,366.23,5273.0,354.1738,354.1738,353.1516,353.1516,5273.0
2021-07-06 10:20:00,366.02,366.65,365.25,366.47,6860.0,352.9491,353.5566,352.2066,353.383,6860.0
2021-07-06 10:30:00,366.46,366.85,365.9,366.85,3045.0,353.3734,353.7495,352.8334,353.7495,3045.0
2021-07-06 10:40:00,366.67,367.07,366.55,366.75,2002.0,353.5759,353.9616,353.4602,353.653,2002.0
2021-07-06 10:50:00,366.73,367.2,366.34,366.34,3102.0,353.6338,354.087,353.2577,353.2577,3102.0
2021-07-06 11:00:00,366.17,367.06,365.8,367.06,4788.0,353.0938,353.952,352.737,353.952,4788.0
2021-07-06 11:10:00,366.91,367.01,366.46,366.92,3419.0,353.8073,353.9038,353.3734,353.817,3419.0
2021-07-06 11:20:00,366.96,367.92,366.96,367.92,3102.0,353.8555,354.7813,353.8555,354.7813,3102.0
2021-07-06 11:30:00,367.96,367.96,367.58,367.63,3049.0,354.8198,354.8198,354.4534,354.5016,3049.0
2021-07-06 11:40:00,367.69,367.81,367.65,367.75,2368.0,354.5595,354.6752,354.5209,354.6173,2368.0
2021-07-06 11:50:00,367.76,368.67,367.76,368.52,3506.0,354.627,355.5045,354.627,355.3598,3506.0
2021-07-06 12:00:00,368.5,368.74,368.41,368.47,3723.0,355.3405,355.572,355.2538,355.3116,3723.0
2021-07-06 12:10:00,368.49,368.55,368.28,368.31,1751.0,355.3309,355.3888,355.1284,355.1573,1751.0
2021-07-06 12:20:00,368.42,368.81,368.35,368.52,3763.0,355.2634,355.6395,355.1959,355.3598,3763.0
2021-07-06 12:30:00,368.46,368.46,367.68,367.92,3625.0,355.302,355.302,354.5498,354.7813,3625.0
2021-07-06 12:40:00,368.22,368.9,368.17,368.87,4300.0,355.0705,355.7263,355.0223,355.6973,4300.0
2021-07-06 12:50:00,368.8,369.53,368.79,369.35,1906.0,355.6298,356.3338,355.6202,356.1602,1906.0
2021-07-06 13:00:00,369.29,369.34,368.94,369.19,2629.0,356.1023,356.1505,355.7648,356.0059,2629.0
2021-07-06 13:10:00,369.07,369.34,369.01,369.01,2280.0,355.8902,356.1505,355.8323,355.8323,2280.0
2021-07-06 13:20:00,369.23,369.23,368.65,368.66,2432.0,356.0445,356.0445,355.4852,355.4948,2432.0
2021-07-06 13:30:00,368.75,368.75,368.24,368.55,2706.0,355.5816,355.5816,355.0898,355.3888,2706.0
2021-07-06 13:40:00,368.66,368.95,368.57,368.7,2996.0,355.4948,355.7745,355.408,355.5334,2996.0
2021-07-06 13:50:00,368.72,369.86,368.72,369.55,16251.0,355.5527,356.652,355.5527,356.353,16251.0
2021-07-06 14:00:00,369.41,369.74,369.12,369.24,4313.0,356.218,356.5363,355.9384,356.0541,4313.0
2021-07-06 14:10:00,369.4,369.75,369.26,369.75,3786.0,356.2084,356.5459,356.0734,356.5459,3786.0
2021-07-06 14:20:00,369.96,370.18,369.77,370.18,3642.0,356.7484,356.9606,356.5652,356.9606,3642.0
2021-07-06 14:30:00,370.18,370.21,369.76,369.88,6389.0,356.9606,356.9895,356.5556,356.6713,6389.0
2021-07-06 14:40:00,369.85,370.0,369.69,369.8,3345.0,356.6423,356.787,356.488,356.5941,3345.0
2021-07-06 14:50:00,369.67,369.92,369.64,369.91,3540.0,356.4688,356.7098,356.4398,356.7002,3540.0
2021-07-06 15:00:00,369.83,370.0,369.75,370.0,4118.0,356.6231,356.787,356.5459,356.787,4118.0
2021-07-06 15:10:00,369.98,370.18,369.8,369.91,5439.0,356.7677,356.9606,356.5941,356.7002,5439.0
2021-07-06 15:20:00,369.85,370.55,369.85,370.32,6804.0,356.6423,357.3173,356.6423,357.0956,6804.0
2021-07-06 15:30:00,370.46,370.62,369.8,370.06,7405.0,357.2306,357.3848,356.5941,356.8448,7405.0
2021-07-06 15:40:00,370.06,370.48,369.85,370.3,9021.0,356.8448,357.2498,356.6423,357.0763,9021.0
2021-07-06 15:50:00,370.6,370.71,369.68,370.13,32531.0,357.3656,357.4716,356.4784,356.9123,32531.0
2021-07-07 09:30:00,371.26,372.75,371.25,371.54,12838.0,358.002,359.4388,357.9923,358.272,12838.0
2021-07-07 09:40:00,371.23,371.95,370.57,371.51,7181.0,357.9731,358.6673,357.3366,358.2431,7181.0
2021-07-07 09:50:00,371.62,373.53,371.56,373.2,29273.0,358.3491,360.1909,358.2913,359.8727,29273.0
2021-07-07 10:00:00,373.28,374.73,372.93,374.55,7800.0,359.9498,361.3481,359.6123,361.1745,7800.0
2021-07-07 10:10:00,374.7,375.1,374.01,375.0,6561.0,361.3191,361.7049,360.6538,361.6084,6561.0
2021-07-07 10:20:00,374.71,376.73,374.71,376.3,14938.0,361.3288,363.2766,361.3288,362.862,14938.0
2021-07-07 10:30:00,375.94,376.59,375.4,375.97,9170.0,362.5149,363.1416,361.9941,362.5438,9170.0
2021-07-07 10:40:00,375.87,376.01,375.05,375.87,8584.0,362.4474,362.5824,361.6566,362.4474,8584.0
2021-07-07 10:50:00,375.65,376.96,375.39,376.96,7175.0,362.2352,363.4984,361.9845,363.4984,7175.0
2021-07-07 11:00:00,376.75,376.75,375.76,376.52,10234.0,363.2959,363.2959,362.3413,363.0741,10234.0
2021-07-07 11:10:00,376.63,377.45,376.3,376.3,27149.0,363.1802,363.9709,362.862,362.862,27149.0
2021-07-07 11:20:00,376.52,377.27,376.31,377.09,5351.0,363.0741,363.7974,362.8716,363.6238,5351.0
2021-07-07 11:30:00,377.07,377.07,376.43,376.52,5271.0,363.6045,363.6045,362.9874,363.0741,5271.0
2021-07-07 11:40:00,376.63,376.78,376.25,376.25,3700.0,363.1802,363.3249,362.8138,362.8138,3700.0
2021-07-07 11:50:00,376.33,376.57,375.99,376.57,4806.0,362.8909,363.1224,362.5631,363.1224,4806.0
2021-07-07 12:00:00,376.64,377.59,376.48,377.51,5774.0,363.1899,364.1059,363.0356,364.0288,5774.0
2021-07-07 12:10:00,377.45,377.55,377.1,377.16,5200.0,363.9709,364.0674,363.6334,363.6913,5200.0
2021-07-07 12:20:00,377.26,377.38,376.99,377.19,4785.0,363.7877,363.9034,363.5274,363.7202,4785.0
2021-07-07 12:30:00,377.18,377.54,376.95,377.4,4092.0,363.7106,364.0577,363.4888,363.9227,4092.0
2021-07-07 12:40:00,377.51,377.53,376.24,376.24,3539.0,364.0288,364.0481,362.8041,362.8041,3539.0
2021-07-07 12:50:00,376.09,376.97,376.09,376.63,2032.0,362.6595,363.5081,362.6595,363.1802,2032.0
2021-07-07 13:00:00,376.8,376.8,376.18,376.22,2571.0,363.3441,363.3441,362.7463,362.7849,2571.0
2021-07-07 13:10:00,376.21,376.65,376.16,376.32,3233.0,362.7752,363.1995,362.727,362.8813,3233.0
2021-07-07 13:20:00,376.15,376.3,376.13,376.2,1070.0,362.7174,362.862,362.6981,362.7656,1070.0
2021-07-07 13:30:00,376.14,376.22,375.7,375.91,2500.0,362.7077,362.7849,362.2834,362.4859,2500.0
2021-07-07 13:40:00,375.7,376.57,375.7,376.42,4100.0,362.2834,363.1224,362.2834,362.9777,4100.0
2021-07-07 13:50:00,376.22,376.84,376.18,376.53,2801.0,362.7849,363.3827,362.7463,363.0838,2801.0
2021-07-07 14:00:00,376.11,377.16,376.11,376.61,2564.0,362.6788,363.6913,362.6788,363.1609,2564.0
2021-07-07 14:10:00,376.56,376.95,376.52,376.72,4432.0,363.1127,363.4888,363.0741,363.267,4432.0
2021-07-07 14:20:00,376.62,376.63,376.28,376.57,2929.0,363.1706,363.1802,362.8427,363.1224,2929.0
2021-07-07 14:30:00,376.55,376.85,376.34,376.57,4392.0,363.1031,363.3924,362.9006,363.1224,4392.0
2021-07-07 14:40:00,376.65,376.94,376.31,376.92,4354.0,363.1995,363.4791,362.8716,363.4599,4354.0
2021-07-07 14:50:00,376.95,377.34,376.89,377.34,3404.0,363.4888,363.8649,363.4309,363.8649,3404.0
2021-07-07 15:00:00,377.25,377.56,377.08,377.25,3578.0,363.7781,364.077,363.6141,363.7781,3578.0
2021-07-07 15:10:00,377.24,377.36,376.61,376.66,4124.0,363.7684,363.8841,363.1609,363.2091,4124.0
2021-07-07 15:20:00,376.76,376.84,376.47,376.62,5158.0,363.3056,363.3827,363.0259,363.1706,5158.0
2021-07-07 15:30:00,376.64,376.96,376.36,376.69,6924.0,363.1899,363.4984,362.9199,363.2381,6924.0
2021-07-07 15:40:00,376.69,377.09,376.51,376.56,11202.0,363.2381,363.6238,363.0645,363.1127,11202.0
2021-07-07 15:50:00,376.66,377.39,376.54,376.74,31816.0,363.2091,363.9131,363.0934,363.2863,31816.0
2021-07-08 09:30:00,372.96,373.07,370.45,372.16,20831.0,359.6413,359.7473,357.2209,358.8698,20831.0
2021-07-08 09:40:00,372.84,373.52,371.53,372.52,9576.0,359.5256,360.1813,358.2623,359.217,9576.0
2021-07-08 09:50:00,372.74,374.21,372.44,373.51,8645.0,359.4291,360.8466,359.1398,360.1716,8645.0
2021-07-08 10:00:00,373.66,373.86,372.77,373.29,4783.0,360.3163,360.5091,359.4581,359.9595,4783.0
2021-07-08 10:10:00,373.33,374.24,373.23,373.5,4250.0,359.9981,360.8756,359.9016,360.162,4250.0
2021-07-08 10:20:00,373.27,373.44,371.48,373.13,4137.0,359.9402,360.1041,358.2141,359.8052,4137.0
2021-07-08 10:30:00,373.15,373.28,372.21,372.48,6034.0,359.8245,359.9498,358.9181,359.1784,6034.0
2021-07-08 10:40:00,372.43,373.33,372.12,372.98,2900.0,359.1302,359.9981,358.8313,359.6606,2900.0
2021-07-08 10:50:00,372.82,374.43,372.79,373.96,3900.0,359.5063,361.0588,359.4773,360.6056,3900.0
2021-07-08 11:00:00,373.83,374.02,371.89,372.26,4265.0,360.4802,360.6634,358.6095,358.9663,4265.0
2021-07-08 11:10:00,372.62,373.62,372.26,373.62,4512.0,359.3134,360.2777,358.9663,360.2777,4512.0
2021-07-08 11:20:00,373.62,374.69,373.57,374.52,5200.0,360.2777,361.3095,360.2295,361.1456,5200.0
2021-07-08 11:30:00,374.44,374.65,373.25,374.26,7144.0,361.0684,361.2709,359.9209,360.8949,7144.0
2021-07-08 11:40:00,374.27,375.08,374.27,374.98,6680.0,360.9045,361.6856,360.9045,361.5891,6680.0
2021-07-08 11:50:00,375.17,375.17,374.52,374.68,4461.0,361.7724,361.7724,361.1456,361.2999,4461.0
2021-07-08 12:00:00,374.65,375.23,374.65,374.89,1707.0,361.2709,361.8302,361.2709,361.5024,1707.0
2021-07-08 12:10:00,374.97,375.02,374.37,374.82,3427.0,361.5795,361.6277,361.0009,361.4349,3427.0
2021-07-08 12:20:00,374.83,375.05,374.46,375.05,4130.0,361.4445,361.6566,361.0877,361.6566,4130.0
2021-07-08 12:30:00,375.23,375.39,374.92,375.0,3714.0,361.8302,361.9845,361.5313,361.6084,3714.0
2021-07-08 12:40:00,375.14,375.92,375.12,375.79,9149.0,361.7434,362.4956,361.7241,362.3702,9149.0
2021-07-08 12:50:00,375.61,376.0,375.33,375.62,6148.0,362.1966,362.5727,361.9266,362.2063,6148.0
2021-07-08 13:00:00,375.45,375.57,374.9,374.9,1501.0,362.0424,362.1581,361.512,361.512,1501.0
2021-07-08 13:10:00,374.84,375.16,374.64,375.16,3000.0,361.4541,361.7627,361.2613,361.7627,3000.0
2021-07-08 13:20:00,375.16,375.16,374.74,374.89,3215.0,361.7627,361.7627,361.3577,361.5024,3215.0
2021-07-08 13:30:00,374.84,375.69,374.75,375.69,5758.0,361.4541,362.2738,361.3674,362.2738,5758.0
2021-07-08 13:40:00,375.79,375.95,375.36,375.36,4005.0,362.3702,362.5245,361.9556,361.9556,4005.0
2021-07-08 13:50:00,374.95,374.99,374.54,374.68,1900.0,361.5602,361.5988,361.1649,361.2999,1900.0
2021-07-08 14:00:00,374.62,374.63,374.12,374.18,4622.0,361.242,361.2516,360.7599,360.8177,4622.0
2021-07-08 14:10:00,374.33,374.74,374.07,374.07,3400.0,360.9624,361.3577,360.7116,360.7116,3400.0
2021-07-08 14:20:00,374.11,374.26,373.59,373.74,4644.0,360.7502,360.8949,360.2488,360.3934,4644.0
2021-07-08 14:30:00,373.7,374.51,373.65,374.47,7704.0,360.3548,361.1359,360.3066,361.0974,7704.0
2021-07-08 14:40:00,374.37,374.52,374.18,374.34,4426.0,361.0009,361.1456,360.8177,360.972,4426.0
2021-07-08 14:50:00,374.4,374.94,374.33,374.64,3612.0,361.0299,361.5506,360.9624,361.2613,3612.0
2021-07-08 15:00:00,374.73,375.19,374.72,374.82,8035.0,361.3481,361.7916,361.3384,361.4349,8035.0
2021-07-08 15:10:00,374.72,374.88,374.32,374.59,7704.0,361.3384,361.4927,360.9527,361.2131,7704.0
2021-07-08 15:20:00,374.71,375.69,374.59,375.29,6974.0,361.3288,362.2738,361.2131,361.8881,6974.0
2021-07-08 15:30:00,375.31,375.31,374.55,374.74,7661.0,361.9074,361.9074,361.1745,361.3577,7661.0
2021-07-08 15:40:00,374.62,374.62,373.78,373.79,17911.0,361.242,361.242,360.432,360.4416,17911.0
2021-07-08 15:50:00,373.62,374.84,373.54,374.53,49155.0,360.2777,361.4541,360.2006,361.1552,49155.0
2021-07-09 09:30:00,375.4,376.66,374.51,374.51,13161.0,361.9941,363.2091,361.1359,361.1359,13161.0
2021-07-09 09:40:00,374.84,374.88,373.16,374.19,11057.0,361.4541,361.4927,359.8341,360.8274,11057.0
2021-07-09 09:50:00,373.86,375.58,373.43,375.05,7120.0,360.5091,362.1677,360.0945,361.6566,7120.0
2021-07-09 10:00:00,374.91,376.32,374.9,375.89,10293.0,361.5216,362.8813,361.512,362.4666,10293.0
2021-07-09 10:10:00,375.91,376.35,375.5,376.13,8008.0,362.4859,362.9102,362.0906,362.6981,8008.0
2021-07-09 10:20:00,376.24,376.5,375.37,375.47,5767.0,362.8041,363.0549,361.9652,362.0616,5767.0
2021-07-09 10:30:00,375.41,375.51,374.43,374.43,5113.0,362.0038,362.1002,361.0588,361.0588,5113.0
2021-07-09 10:40:00,374.38,374.82,374.25,374.77,6603.0,361.0106,361.4349,360.8852,361.3866,6603.0
2021-07-09 10:50:00,374.73,375.51,374.07,374.08,8896.0,361.3481,362.1002,360.7116,360.7213,8896.0
2021-07-09 11:00:00,374.18,374.24,373.57,373.89,3879.0,360.8177,360.8756,360.2295,360.5381,3879.0
2021-07-09 11:10:00,373.82,374.22,373.3,374.0,10330.0,360.4706,360.8563,359.9691,360.6441,10330.0
2021-07-09 11:20:00,374.04,374.64,373.77,374.3,7036.0,360.6827,361.2613,360.4223,360.9334,7036.0
2021-07-09 11:30:00,374.43,374.56,373.84,374.14,7887.0,361.0588,361.1841,360.4898,360.7791,7887.0
2021-07-09 11:40:00,374.24,374.41,373.77,373.77,7376.0,360.8756,361.0395,360.4223,360.4223,7376.0
2021-07-09 11:50:00,373.86,374.21,373.41,373.42,4847.0,360.5091,360.8466,360.0752,360.0848,4847.0
2021-07-09 12:00:00,373.25,374.09,373.12,374.04,5496.0,359.9209,360.7309,359.7956,360.6827,5496.0
2021-07-09 12:10:00,374.03,374.03,373.39,373.64,3421.0,360.6731,360.6731,360.0559,360.297,3421.0
2021-07-09 12:20:00,373.36,373.36,373.02,373.04,3494.0,360.027,360.027,359.6991,359.7184,3494.0
2021-07-09 12:30:00,373.22,373.4,373.14,373.34,3509.0,359.892,360.0656,359.8148,360.0077,3509.0
2021-07-09 12:40:00,373.47,373.47,372.59,372.64,7748.0,360.1331,360.1331,359.2845,359.3327,7748.0
2021-07-09 12:50:00,372.59,372.9,372.5,372.63,2811.0,359.2845,359.5834,359.1977,359.3231,2811.0
2021-07-09 13:00:00,372.65,372.77,372.38,372.69,4525.0,359.3423,359.4581,359.082,359.3809,4525.0
2021-07-09 13:10:00,372.71,373.5,372.7,373.38,2050.0,359.4002,360.162,359.3906,360.0463,2050.0
2021-07-09 13:20:00,373.32,373.56,373.2,373.31,2935.0,359.9884,360.2198,359.8727,359.9788,2935.0
2021-07-09 13:30:00,373.43,373.58,373.27,373.53,7276.0,360.0945,360.2391,359.9402,360.1909,7276.0
2021-07-09 13:40:00,373.52,373.58,373.17,373.21,6907.0,360.1813,360.2391,359.8438,359.8823,6907.0
2021-07-09 13:50:00,373.2,373.37,373.01,373.29,5798.0,359.8727,360.0366,359.6895,359.9595,5798.0
2021-07-09 14:00:00,373.27,373.99,373.27,373.86,6567.0,359.9402,360.6345,359.9402,360.5091,6567.0
2021-07-09 14:10:00,373.72,373.77,373.11,373.26,7435.0,360.3741,360.4223,359.7859,359.9306,7435.0
2021-07-09 14:20:00,373.14,373.42,372.99,373.08,4906.0,359.8148,360.0848,359.6702,359.757,4906.0
2021-07-09 14:30:00,373.04,373.97,373.04,373.74,6288.0,359.7184,360.6152,359.7184,360.3934,6288.0
2021-07-09 14:40:00,373.73,374.17,373.66,374.17,3700.0,360.3838,360.8081,360.3163,360.8081,3700.0
2021-07-09 14:50:00,374.16,374.63,373.96,374.63,6503.0,360.7984,361.2516,360.6056,361.2516,6503.0
2021-07-09 15:00:00,374.48,374.83,374.38,374.7,9981.0,361.107,361.4445,361.0106,361.3191,9981.0
2021-07-09 15:10:00,374.75,374.76,374.46,374.64,7486.0,361.3674,361.377,361.0877,361.2613,7486.0
2021-07-09 15:20:00,374.52,374.73,374.51,374.6,6737.0,361.1456,361.3481,361.1359,361.2227,6737.0
2021-07-09 15:30:00,374.7,375.42,374.62,375.42,8603.0,361.3191,362.0134,361.242,362.0134,8603.0
2021-07-09 15:40:00,375.26,375.48,374.7,374.91,14258.0,361.8591,362.0713,361.3191,361.5216,14258.0
2021-07-09 15:50:00,375.25,375.73,374.78,375.58,54930.0,361.8495,362.3124,361.3963,362.1677,54930.0
2021-07-12 09:30:00,376.53,377.29,374.91,377.07,16840.0,363.0838,363.8166,361.5216,363.6045,16840.0
2021-07-12 09:40:00,376.67,377.05,376.07,376.58,3275.0,363.2188,363.5852,362.6402,363.132,3275.0
2021-07-12 09:50:00,376.31,376.31,374.3,374.67,6047.0,362.8716,362.8716,360.9334,361.2902,6047.0
2021-07-12 10:00:00,374.73,375.68,374.3,375.31,3828.0,361.3481,362.2641,360.9334,361.9074,3828.0
2021-07-12 10:10:00,375.31,375.87,375.31,375.45,5093.0,361.9074,362.4474,361.9074,362.0424,5093.0
2021-07-12 10:20:00,375.8,376.0,374.83,374.83,4034.0,362.3799,362.5727,361.4445,361.4445,4034.0
2021-07-12 10:30:00,375.12,375.12,373.91,374.45,12673.0,361.7241,361.7241,360.5573,361.0781,12673.0
2021-07-12 10:40:00,374.44,374.63,373.51,374.53,6056.0,361.0684,361.2516,360.1716,361.1552,6056.0
2021-07-12 10:50:00,374.66,374.81,374.08,374.17,3801.0,361.2806,361.4252,360.7213,360.8081,3801.0
2021-07-12 11:00:00,374.25,374.76,373.93,374.55,4133.0,360.8852,361.377,360.5766,361.1745,4133.0
2021-07-12 11:10:00,374.56,375.28,374.56,375.24,2844.0,361.1841,361.8784,361.1841,361.8399,2844.0
2021-07-12 11:20:00,375.36,375.36,374.57,374.57,4268.0,361.9556,361.9556,361.1938,361.1938,4268.0
2021-07-12 11:30:00,374.59,374.59,373.52,373.69,2456.0,361.2131,361.2131,360.1813,360.3452,2456.0
2021-07-12 11:40:00,373.78,374.24,373.0,374.22,8403.0,360.432,360.8756,359.6798,360.8563,8403.0
2021-07-12 11:50:00,374.18,374.51,374.14,374.25,2701.0,360.8177,361.1359,360.7791,360.8852,2701.0
2021-07-12 12:00:00,374.23,374.61,373.91,374.46,4120.0,360.8659,361.2324,360.5573,361.0877,4120.0
2021-07-12 12:10:00,374.28,374.36,373.86,373.95,2549.0,360.9141,360.9913,360.5091,360.5959,2549.0
2021-07-12 12:20:00,373.98,374.06,373.37,373.85,2941.0,360.6249,360.702,360.0366,360.4995,2941.0
2021-07-12 12:30:00,373.97,374.01,373.26,373.26,2873.0,360.6152,360.6538,359.9306,359.9306,2873.0
2021-07-12 12:40:00,373.52,373.65,373.37,373.51,4962.0,360.1813,360.3066,360.0366,360.1716,4962.0
2021-07-12 12:50:00,373.46,373.51,372.38,372.91,11031.0,360.1234,360.1716,359.082,359.5931,11031.0
2021-07-12 13:00:00,372.75,372.75,371.99,371.99,4824.0,359.4388,359.4388,358.7059,358.7059,4824.0
2021-07-12 13:10:00,372.32,372.38,372.18,372.3,3470.0,359.0241,359.082,358.8891,359.0048,3470.0
2021-07-12 13:20:00,372.12,372.86,372.03,372.86,3809.0,358.8313,359.5448,358.7445,359.5448,3809.0
2021-07-12 13:30:00,372.82,372.89,372.36,372.36,2813.0,359.5063,359.5738,359.0627,359.0627,2813.0
2021-07-12 13:40:00,372.34,372.57,372.13,372.52,4959.0,359.0434,359.2652,358.8409,359.217,4959.0
2021-07-12 13:50:00,372.44,372.55,372.23,372.42,3091.0,359.1398,359.2459,358.9373,359.1206,3091.0
2021-07-12 14:00:00,372.42,372.69,372.13,372.65,3148.0,359.1206,359.3809,358.8409,359.3423,3148.0
2021-07-12 14:10:00,372.58,372.7,372.41,372.46,4999.0,359.2748,359.3906,359.1109,359.1591,4999.0
2021-07-12 14:20:00,372.49,372.7,372.42,372.63,3581.0,359.1881,359.3906,359.1206,359.3231,3581.0
2021-07-12 14:30:00,372.62,372.77,372.4,372.74,6197.0,359.3134,359.4581,359.1013,359.4291,6197.0
2021-07-12 14:40:00,372.74,372.81,372.52,372.67,4245.0,359.4291,359.4966,359.217,359.3616,4245.0
2021-07-12 14:50:00,372.59,372.75,372.42,372.75,2298.0,359.2845,359.4388,359.1206,359.4388,2298.0
2021-07-12 15:00:00,372.7,373.63,372.7,373.63,6667.0,359.3906,360.2873,359.3906,360.2873,6667.0
2021-07-12 15:10:00,373.67,374.17,373.63,374.06,5046.0,360.3259,360.8081,360.2873,360.702,5046.0
2021-07-12 15:20:00,374.03,374.59,374.0,374.36,4951.0,360.6731,361.2131,360.6441,360.9913,4951.0
2021-07-12 15:30:00,374.53,374.93,374.5,374.64,7068.0,361.1552,361.5409,361.1263,361.2613,7068.0
2021-07-12 15:40:00,374.47,374.87,374.34,374.65,9656.0,361.0974,361.4831,360.972,361.2709,9656.0
2021-07-12 15:50:00,374.54,375.25,374.54,375.11,30596.0,361.1649,361.8495,361.1649,361.7145,30596.0
2021-07-13 09:30:00,375.26,376.13,373.81,374.07,8835.0,361.8591,362.6981,360.4609,360.7116,8835.0
2021-07-13 09:40:00,374.09,374.2,372.56,372.57,6415.0,360.7309,360.837,359.2556,359.2652,6415.0
2021-07-13 09:50:00,373.11,375.56,373.11,374.6,7107.0,359.7859,362.1484,359.7859,361.2227,7107.0
2021-07-13 10:00:00,374.47,375.7,374.23,375.09,4803.0,361.0974,362.2834,360.8659,361.6952,4803.0
2021-07-13 10:10:00,375.36,375.64,374.43,374.43,3551.0,361.9556,362.2256,361.0588,361.0588,3551.0
2021-07-13 10:20:00,374.46,374.91,374.35,374.79,5052.0,361.0877,361.5216,360.9816,361.4059,5052.0
2021-07-13 10:30:00,374.93,376.21,374.83,376.01,4606.0,361.5409,362.7752,361.4445,362.5824,4606.0
2021-07-13 10:40:00,376.0,376.35,375.97,376.24,3439.0,362.5727,362.9102,362.5438,362.8041,3439.0
2021-07-13 10:50:00,376.15,376.16,375.62,375.78,7022.0,362.7174,362.727,362.2063,362.3606,7022.0
2021-07-13 11:00:00,375.91,377.0,375.79,376.7,10368.0,362.4859,363.537,362.3702,363.2477,10368.0
2021-07-13 11:10:00,376.45,377.06,376.39,377.06,6125.0,363.0066,363.5949,362.9488,363.5949,6125.0
2021-07-13 11:20:00,376.94,377.94,376.84,377.67,4209.0,363.4791,364.4434,363.3827,364.1831,4209.0
2021-07-13 11:30:00,377.42,377.51,375.94,375.94,7311.0,363.942,364.0288,362.5149,362.5149,7311.0
2021-07-13 11:40:00,376.12,376.78,375.71,376.52,3283.0,362.6884,363.3249,362.2931,363.0741,3283.0
2021-07-13 11:50:00,376.63,376.67,376.13,376.13,4161.0,363.1802,363.2188,362.6981,362.6981,4161.0
2021-07-13 12:00:00,376.23,376.23,375.33,375.41,2515.0,362.7945,362.7945,361.9266,362.0038,2515.0
2021-07-13 12:10:00,375.3,375.3,374.63,374.88,3536.0,361.8977,361.8977,361.2516,361.4927,3536.0
2021-07-13 12:20:00,374.89,375.31,374.89,375.03,3695.0,361.5024,361.9074,361.5024,361.6374,3695.0
2021-07-13 12:30:00,375.07,375.61,375.0,375.18,2301.0,361.6759,362.1966,361.6084,361.782,2301.0
2021-07-13 12:40:00,375.07,375.51,374.93,375.51,591.0,361.6759,362.1002,361.5409,362.1002,591.0
2021-07-13 12:50:00,375.57,375.7,375.21,375.69,2330.0,362.1581,362.2834,361.8109,362.2738,2330.0
2021-07-13 13:00:00,375.61,375.61,375.25,375.33,2520.0,362.1966,362.1966,361.8495,361.9266,2520.0
2021-07-13 13:10:00,375.13,375.3,374.76,374.76,3100.0,361.7338,361.8977,361.377,361.377,3100.0
2021-07-13 13:20:00,374.92,374.92,374.02,374.45,4249.0,361.5313,361.5313,360.6634,361.0781,4249.0
2021-07-13 13:30:00,374.5,374.66,374.15,374.31,3336.0,361.1263,361.2806,360.7888,360.9431,3336.0
2021-07-13 13:40:00,374.43,374.54,373.96,374.47,3527.0,361.0588,361.1649,360.6056,361.0974,3527.0
2021-07-13 13:50:00,374.5,374.78,374.33,374.63,2629.0,361.1263,361.3963,360.9624,361.2516,2629.0
2021-07-13 14:00:00,374.46,374.72,373.97,374.41,2700.0,361.0877,361.3384,360.6152,361.0395,2700.0
2021-07-13 14:10:00,374.56,374.79,374.44,374.48,2869.0,361.1841,361.4059,361.0684,361.107,2869.0
2021-07-13 14:20:00,374.38,374.69,373.96,374.56,4500.0,361.0106,361.3095,360.6056,361.1841,4500.0
2021-07-13 14:30:00,374.52,374.53,374.29,374.29,2401.0,361.1456,361.1552,360.9238,360.9238,2401.0
2021-07-13 14:40:00,374.31,374.76,374.0,374.75,2859.0,360.9431,361.377,360.6441,361.3674,2859.0
2021-07-13 14:50:00,374.75,375.16,374.68,375.16,2400.0,361.3674,361.7627,361.2999,361.7627,2400.0
2021-07-13 15:00:00,374.98,375.26,374.72,374.72,3590.0,361.5891,361.8591,361.3384,361.3384,3590.0
2021-07-13 15:10:00,374.75,374.95,374.55,374.8,2602.0,361.3674,361.5602,361.1745,361.4156,2602.0
2021-07-13 15:20:00,375.0,375.45,374.91,375.15,3490.0,361.6084,362.0424,361.5216,361.7531,3490.0
2021-07-13 15:30:00,375.41,375.99,375.18,375.84,7687.0,362.0038,362.5631,361.782,362.4184,7687.0
2021-07-13 15:40:00,375.83,376.34,375.59,375.62,7782.0,362.4088,362.9006,362.1774,362.2063,7782.0
2021-07-13 15:50:00,375.5,375.62,374.78,374.99,45183.0,362.0906,362.2063,361.3963,361.5988,45183.0
2021-07-14 09:30:00,375.57,376.0,374.06,375.55,8344.0,362.1581,362.5727,360.702,362.1388,8344.0
2021-07-14 09:40:00,374.77,375.06,374.18,375.04,5726.0,361.3866,361.6663,360.8177,361.647,5726.0
2021-07-14 09:50:00,375.03,375.43,374.58,375.12,2629.0,361.6374,362.0231,361.2034,361.7241,2629.0
2021-07-14 10:00:00,375.02,375.72,374.26,374.5,3917.0,361.6277,362.3027,360.8949,361.1263,3917.0
2021-07-14 10:10:00,374.1,375.03,373.66,374.86,7312.0,360.7406,361.6374,360.3163,361.4734,7312.0
2021-07-14 10:20:00,374.96,375.31,374.29,374.78,6552.0,361.5699,361.9074,360.9238,361.3963,6552.0
2021-07-14 10:30:00,374.26,375.33,374.26,375.23,4488.0,360.8949,361.9266,360.8949,361.8302,4488.0
2021-07-14 10:40:00,375.25,375.83,375.25,375.67,2126.0,361.8495,362.4088,361.8495,362.2545,2126.0
2021-07-14 10:50:00,375.68,375.91,375.29,375.85,4282.0,362.2641,362.4859,361.8881,362.4281,4282.0
2021-07-14 11:00:00,375.46,375.7,375.11,375.15,5269.0,362.052,362.2834,361.7145,361.7531,5269.0
2021-07-14 11:10:00,375.35,375.37,374.43,374.43,4500.0,361.9459,361.9652,361.0588,361.0588,4500.0
2021-07-14 11:20:00,374.63,374.79,374.2,374.2,3074.0,361.2516,361.4059,360.837,360.837,3074.0
2021-07-14 11:30:00,374.32,374.75,374.25,374.44,3400.0,360.9527,361.3674,360.8852,361.0684,3400.0
2021-07-14 11:40:00,374.49,374.58,374.17,374.31,2930.0,361.1166,361.2034,360.8081,360.9431,2930.0
2021-07-14 11:50:00,374.22,374.3,373.43,373.54,2693.0,360.8563,360.9334,360.0945,360.2006,2693.0
2021-07-14 12:00:00,373.61,373.84,373.53,373.61,1822.0,360.2681,360.4898,360.1909,360.2681,1822.0
2021-07-14 12:10:00,373.59,374.01,373.19,373.99,3307.0,360.2488,360.6538,359.8631,360.6345,3307.0
2021-07-14 12:20:00,373.9,374.17,373.83,373.84,2613.0,360.5477,360.8081,360.4802,360.4898,2613.0
2021-07-14 12:30:00,373.61,374.18,373.6,374.08,2744.0,360.2681,360.8177,360.2584,360.7213,2744.0
2021-07-14 12:40:00,374.18,374.79,374.11,374.42,2470.0,360.8177,361.4059,360.7502,361.0491,2470.0
2021-07-14 12:50:00,374.22,374.32,374.14,374.18,3267.0,360.8563,360.9527,360.7791,360.8177,3267.0
2021-07-14 13:00:00,374.18,374.22,373.94,374.14,2300.0,360.8177,360.8563,360.5863,360.7791,2300.0
2021-07-14 13:10:00,374.34,374.58,374.25,374.52,2768.0,360.972,361.2034,360.8852,361.1456,2768.0
2021-07-14 13:20:00,374.55,374.55,374.19,374.27,2082.0,361.1745,361.1745,360.8274,360.9045,2082.0
2021-07-14 13:30:00,374.37,375.07,374.22,375.07,3246.0,361.0009,361.6759,360.8563,361.6759,3246.0
2021-07-14 13:40:00,375.17,375.29,375.06,375.11,2364.0,361.7724,361.8881,361.6663,361.7145,2364.0
2021-07-14 13:50:00,375.04,375.5,374.93,375.5,2502.0,361.647,362.0906,361.5409,362.0906,2502.0
2021-07-14 14:00:00,375.53,375.74,375.32,375.5,3755.0,362.1195,362.322,361.917,362.0906,3755.0
2021-07-14 14:10:00,375.35,375.82,375.26,375.72,2800.0,361.9459,362.3991,361.8591,362.3027,2800.0
2021-07-14 14:20:00,375.71,375.96,375.67,375.88,2506.0,362.2931,362.5341,362.2545,362.457,2506.0
2021-07-14 14:30:00,375.94,376.02,375.59,375.79,2663.0,362.5149,362.592,362.1774,362.3702,2663.0
2021-07-14 14:40:00,375.78,375.78,375.5,375.5,2244.0,362.3606,362.3606,362.0906,362.0906,2244.0
2021-07-14 14:50:00,375.46,375.62,375.27,375.39,3164.0,362.052,362.2063,361.8688,361.9845,3164.0
2021-07-14 15:00:00,375.47,375.91,375.41,375.83,3208.0,362.0616,362.4859,362.0038,362.4088,3208.0
2021-07-14 15:10:00,375.75,375.89,375.29,375.54,3597.0,362.3316,362.4666,361.8881,362.1291,3597.0
2021-07-14 15:20:00,375.53,375.58,375.15,375.27,3477.0,362.1195,362.1677,361.7531,361.8688,3477.0
2021-07-14 15:30:00,375.13,375.55,374.98,375.45,5188.0,361.7338,362.1388,361.5891,362.0424,5188.0
2021-07-14 15:40:00,375.22,375.37,374.86,374.86,12889.0,361.8206,361.9652,361.4734,361.4734,12889.0
2021-07-14 15:50:00,374.79,375.68,373.84,375.6,38176.0,361.4059,362.2641,360.4898,362.187,38176.0
2021-07-15 09:30:00,374.68,375.08,373.92,374.88,16670.0,361.2999,361.6856,360.567,361.4927,16670.0
2021-07-15 09:40:00,374.94,375.61,373.8,373.8,9589.0,361.5506,362.1966,360.4513,360.4513,9589.0
2021-07-15 09:50:00,373.82,375.33,373.63,375.13,7822.0,360.4706,361.9266,360.2873,361.7338,7822.0
2021-07-15 10:00:00,375.13,375.4,374.4,375.27,7391.0,361.7338,361.9941,361.0299,361.8688,7391.0
2021-07-15 10:10:00,375.22,376.29,375.22,376.12,2604.0,361.8206,362.8524,361.8206,362.6884,2604.0
2021-07-15 10:20:00,376.44,376.57,375.07,375.07,5437.0,362.997,363.1224,361.6759,361.6759,5437.0
2021-07-15 10:30:00,375.0,375.47,375.0,375.37,7204.0,361.6084,362.0616,361.6084,361.9652,7204.0
2021-07-15 10:40:00,375.34,375.37,374.57,374.57,5983.0,361.9363,361.9652,361.1938,361.1938,5983.0
2021-07-15 10:50:00,374.7,375.25,374.64,374.89,4158.0,361.3191,361.8495,361.2613,361.5024,4158.0
2021-07-15 11:00:00,374.94,375.06,374.56,374.65,7734.0,361.5506,361.6663,361.1841,361.2709,7734.0
2021-07-15 11:10:00,374.63,374.75,374.33,374.68,5652.0,361.2516,361.3674,360.9624,361.2999,5652.0
2021-07-15 11:20:00,374.76,374.9,374.18,374.21,9747.0,361.377,361.512,360.8177,360.8466,9747.0
2021-07-15 11:30:00,374.4,374.61,374.08,374.15,7601.0,361.0299,361.2324,360.7213,360.7888,7601.0
2021-07-15 11:40:00,374.25,374.59,374.24,374.46,4052.0,360.8852,361.2131,360.8756,361.0877,4052.0
2021-07-15 11:50:00,374.34,374.34,373.56,373.76,4521.0,360.972,360.972,360.2198,360.4127,4521.0
2021-07-15 12:00:00,373.52,373.6,373.22,373.26,3972.0,360.1813,360.2584,359.892,359.9306,3972.0
2021-07-15 12:10:00,373.53,373.55,373.2,373.37,2221.0,360.1909,360.2102,359.8727,360.0366,2221.0
2021-07-15 12:20:00,373.26,374.0,373.26,373.54,3432.0,359.9306,360.6441,359.9306,360.2006,3432.0
2021-07-15 12:30:00,373.7,373.72,373.26,373.59,2865.0,360.3548,360.3741,359.9306,360.2488,2865.0
2021-07-15 12:40:00,373.58,373.82,373.37,373.82,2000.0,360.2391,360.4706,360.0366,360.4706,2000.0
2021-07-15 12:50:00,373.83,373.91,373.52,373.58,2680.0,360.4802,360.5573,360.1813,360.2391,2680.0
2021-07-15 13:00:00,373.59,373.84,373.45,373.64,1800.0,360.2488,360.4898,360.1138,360.297,1800.0
2021-07-15 13:10:00,373.72,373.97,372.97,372.97,3024.0,360.3741,360.6152,359.6509,359.6509,3024.0
2021-07-15 13:20:00,372.81,372.89,372.65,372.79,3510.0,359.4966,359.5738,359.3423,359.4773,3510.0
2021-07-15 13:30:00,372.77,372.78,372.36,372.48,5347.0,359.4581,359.4677,359.0627,359.1784,5347.0
2021-07-15 13:40:00,372.6,372.84,372.36,372.84,5373.0,359.2941,359.5256,359.0627,359.5256,5373.0
2021-07-15 13:50:00,372.83,373.13,372.53,372.77,4100.0,359.5159,359.8052,359.2266,359.4581,4100.0
2021-07-15 14:00:00,372.79,373.29,372.76,373.14,3624.0,359.4773,359.9595,359.4484,359.8148,3624.0
2021-07-15 14:10:00,373.14,373.68,373.14,373.59,2851.0,359.8148,360.3356,359.8148,360.2488,2851.0
2021-07-15 14:20:00,373.8,374.06,373.8,373.85,2301.0,360.4513,360.702,360.4513,360.4995,2301.0
2021-07-15 14:30:00,373.98,374.16,373.66,373.74,4653.0,360.6249,360.7984,360.3163,360.3934,4653.0
2021-07-15 14:40:00,373.75,373.83,373.04,373.74,7474.0,360.4031,360.4802,359.7184,360.3934,7474.0
2021-07-15 14:50:00,373.61,374.12,373.51,374.09,4400.0,360.2681,360.7599,360.1716,360.7309,4400.0
2021-07-15 15:00:00,374.17,374.34,373.75,373.88,5952.0,360.8081,360.972,360.4031,360.5284,5952.0
2021-07-15 15:10:00,373.8,374.1,373.55,373.92,5911.0,360.4513,360.7406,360.2102,360.567,5911.0
2021-07-15 15:20:00,373.93,374.35,373.83,374.25,6692.0,360.5766,360.9816,360.4802,360.8852,6692.0
2021-07-15 15:30:00,374.23,374.37,373.78,373.78,6931.0,360.8659,361.0009,360.432,360.432,6931.0
2021-07-15 15:40:00,373.68,373.93,373.62,373.77,9785.0,360.3356,360.5766,360.2777,360.4223,9785.0
2021-07-15 15:50:00,373.8,374.78,373.8,374.75,42439.0,360.4513,361.3963,360.4513,361.3674,42439.0
2021-07-16 09:30:00,375.54,377.17,375.21,377.17,22647.0,362.1291,363.7009,361.8109,363.7009,22647.0
2021-07-16 09:40:00,377.01,377.69,376.75,377.25,5823.0,363.5466,364.2024,363.2959,363.7781,5823.0
2021-07-16 09:50:00,377.4,377.67,376.65,377.05,3458.0,363.9227,364.1831,363.1995,363.5852,3458.0
2021-07-16 10:00:00,377.19,378.93,377.08,378.69,6061.0,363.7202,365.3981,363.6141,365.1667,6061.0
2021-07-16 10:10:00,378.5,378.5,376.98,377.9,3074.0,364.9834,364.9834,363.5177,364.4049,3074.0
2021-07-16 10:20:00,378.1,378.14,376.42,377.03,8577.0,364.5977,364.6363,362.9777,363.5659,8577.0
2021-07-16 10:30:00,376.9,377.32,376.3,376.93,6288.0,363.4406,363.8456,362.862,363.4695,6288.0
2021-07-16 10:40:00,376.91,377.2,376.58,377.13,3600.0,363.4502,363.7299,363.132,363.6624,3600.0
2021-07-16 10:50:00,377.17,378.07,377.17,377.68,4298.0,363.7009,364.5688,363.7009,364.1927,4298.0
2021-07-16 11:00:00,377.6,378.28,377.26,377.71,5307.0,364.1156,364.7713,363.7877,364.2216,5307.0
2021-07-16 11:10:00,377.6,377.95,377.24,377.81,4778.0,364.1156,364.4531,363.7684,364.3181,4778.0
2021-07-16 11:20:00,377.94,378.07,377.38,377.5,3100.0,364.4434,364.5688,363.9034,364.0191,3100.0
2021-07-16 11:30:00,377.58,377.68,377.25,377.34,5778.0,364.0963,364.1927,363.7781,363.8649,5778.0
2021-07-16 11:40:00,377.36,377.36,376.68,377.07,5268.0,363.8841,363.8841,363.2284,363.6045,5268.0
2021-07-16 11:50:00,376.98,377.9,376.95,377.8,1922.0,363.5177,364.4049,363.4888,364.3084,1922.0
2021-07-16 12:00:00,377.81,379.23,377.81,379.14,4204.0,364.3181,365.6874,364.3181,365.6006,4204.0
2021-07-16 12:10:00,379.08,379.64,379.08,379.48,2870.0,365.5427,366.0827,365.5427,365.9284,2870.0
2021-07-16 12:20:00,379.5,379.53,379.24,379.24,1300.0,365.9477,365.9767,365.697,365.697,1300.0
2021-07-16 12:30:00,379.15,379.88,379.14,379.47,3636.0,365.6102,366.3142,365.6006,365.9188,3636.0
2021-07-16 12:40:00,379.54,379.81,379.15,379.15,3685.0,365.9863,366.2467,365.6102,365.6102,3685.0
2021-07-16 12:50:00,379.18,379.51,379.09,379.31,4108.0,365.6392,365.9574,365.5524,365.7645,4108.0
2021-07-16 13:00:00,379.13,379.13,378.68,379.13,1902.0,365.5909,365.5909,365.157,365.5909,1902.0
2021-07-16 13:10:00,379.03,379.62,378.87,379.48,3081.0,365.4945,366.0634,365.3402,365.9284,3081.0
2021-07-16 13:20:00,379.53,379.53,378.83,378.97,3224.0,365.9767,365.9767,365.3017,365.4367,3224.0
2021-07-16 13:30:00,378.92,379.08,378.74,379.03,4040.0,365.3884,365.5427,365.2149,365.4945,4040.0
2021-07-16 13:40:00,379.04,379.09,378.75,379.05,3894.0,365.5042,365.5524,365.2245,365.5138,3894.0
2021-07-16 13:50:00,378.9,379.19,378.84,379.11,2820.0,365.3692,365.6488,365.3113,365.5717,2820.0
2021-07-16 14:00:00,379.0,379.03,378.61,378.68,5200.0,365.4656,365.4945,365.0895,365.157,5200.0
2021-07-16 14:10:00,378.7,379.01,378.6,378.9,3194.0,365.1763,365.4752,365.0799,365.3692,3194.0
2021-07-16 14:20:00,378.83,378.84,378.63,378.69,1800.0,365.3017,365.3113,365.1088,365.1667,1800.0
2021-07-16 14:30:00,378.78,378.98,378.26,378.26,3892.0,365.2534,365.4463,364.752,364.752,3892.0
2021-07-16 14:40:00,378.31,378.47,378.24,378.41,3501.0,364.8002,364.9545,364.7327,364.8967,3501.0
2021-07-16 14:50:00,378.41,378.63,378.29,378.3,4214.0,364.8967,365.1088,364.7809,364.7906,4214.0
2021-07-16 15:00:00,378.38,378.42,377.59,377.8,8566.0,364.8677,364.9063,364.1059,364.3084,8566.0
2021-07-16 15:10:00,377.88,378.25,377.5,378.25,12291.0,364.3856,364.7424,364.0191,364.7424,12291.0
2021-07-16 15:20:00,378.21,378.25,377.88,378.21,4059.0,364.7038,364.7424,364.3856,364.7038,4059.0
2021-07-16 15:30:00,378.24,378.36,377.98,378.09,15064.0,364.7327,364.8484,364.482,364.5881,15064.0
2021-07-16 15:40:00,378.06,378.2,377.65,377.65,23417.0,364.5591,364.6942,364.1638,364.1638,23417.0
2021-07-16 15:50:00,377.74,378.12,377.6,377.98,39385.0,364.2506,364.617,364.1156,364.482,39385.0
2021-07-19 09:30:00,375.11,376.86,374.63,376.81,22236.0,361.7145,363.402,361.2516,363.3538,22236.0
2021-07-19 09:40:00,376.79,377.93,376.54,376.83,26968.0,363.3345,364.4338,363.0934,363.3731,26968.0
2021-07-19 09:50:00,376.95,377.16,375.2,376.18,17341.0,363.4888,363.6913,361.8013,362.7463,17341.0
2021-07-19 10:00:00,376.8,377.22,375.11,375.11,8358.0,363.3441,363.7491,361.7145,361.7145,8358.0
2021-07-19 10:10:00,375.1,375.95,373.02,373.35,23890.0,361.7049,362.5245,359.6991,360.0173,23890.0
2021-07-19 10:20:00,373.18,373.94,372.99,373.71,22335.0,359.8534,360.5863,359.6702,360.3645,22335.0
2021-07-19 10:30:00,373.63,373.63,371.93,372.38,6620.0,360.2873,360.2873,358.6481,359.082,6620.0
2021-07-19 10:40:00,372.24,372.81,371.59,372.81,4413.0,358.947,359.4966,358.3202,359.4966,4413.0
2021-07-19 10:50:00,373.2,373.57,372.4,373.23,7055.0,359.8727,360.2295,359.1013,359.9016,7055.0
2021-07-19 11:00:00,373.45,374.65,373.05,373.73,74461.0,360.1138,361.2709,359.7281,360.3838,74461.0
2021-07-19 11:10:00,374.03,374.28,372.75,372.98,6729.0,360.6731,360.9141,359.4388,359.6606,6729.0
2021-07-19 11:20:00,372.94,373.13,372.37,372.5,6948.0,359.622,359.8052,359.0723,359.1977,6948.0
2021-07-19 11:30:00,372.3,372.42,371.12,371.55,7764.0,359.0048,359.1206,357.867,358.2816,7764.0
2021-07-19 11:40:00,371.42,372.55,371.37,372.29,4422.0,358.1563,359.2459,358.1081,358.9952,4422.0
2021-07-19 11:50:00,372.46,372.64,372.04,372.62,2918.0,359.1591,359.3327,358.7541,359.3134,2918.0
2021-07-19 12:00:00,372.46,372.46,369.98,370.08,8698.0,359.1591,359.1591,356.7677,356.8641,8698.0
2021-07-19 12:10:00,370.14,370.79,369.63,370.79,7538.0,356.922,357.5488,356.4302,357.5488,7538.0
2021-07-19 12:20:00,370.78,371.63,370.74,371.06,3402.0,357.5391,358.3588,357.5006,357.8091,3402.0
2021-07-19 12:30:00,370.94,371.36,370.59,371.12,5915.0,357.6934,358.0984,357.3559,357.867,5915.0
2021-07-19 12:40:00,371.16,371.16,370.45,370.45,3106.0,357.9056,357.9056,357.2209,357.2209,3106.0
2021-07-19 12:50:00,370.33,371.2,370.22,370.73,5256.0,357.1052,357.9441,356.9991,357.4909,5256.0
2021-07-19 13:00:00,370.61,370.9,370.18,370.72,4795.0,357.3752,357.6548,356.9606,357.4813,4795.0
2021-07-19 13:10:00,370.69,371.4,370.53,371.27,4806.0,357.4523,358.137,357.2981,358.0116,4806.0
2021-07-19 13:20:00,371.11,371.11,369.86,369.9,5001.0,357.8573,357.8573,356.652,356.6906,5001.0
2021-07-19 13:30:00,369.68,369.81,369.39,369.52,5170.0,356.4784,356.6038,356.1988,356.3241,5170.0
2021-07-19 13:40:00,369.48,370.17,369.41,369.65,6067.0,356.2855,356.9509,356.218,356.4495,6067.0
2021-07-19 13:50:00,369.59,370.1,369.49,369.49,3900.0,356.3916,356.8834,356.2952,356.2952,3900.0
2021-07-19 14:00:00,369.67,370.67,369.66,370.06,3800.0,356.4688,357.4331,356.4591,356.8448,3800.0
2021-07-19 14:10:00,370.3,370.99,370.3,370.67,3194.0,357.0763,357.7416,357.0763,357.4331,3194.0
2021-07-19 14:20:00,370.83,370.99,370.46,370.47,5351.0,357.5873,357.7416,357.2306,357.2402,5351.0
2021-07-19 14:30:00,370.61,370.62,369.85,370.21,5680.0,357.3752,357.3848,356.6423,356.9895,5680.0
2021-07-19 14:40:00,370.19,370.45,369.69,370.34,7632.0,356.9702,357.2209,356.488,357.1148,7632.0
2021-07-19 14:50:00,370.35,370.83,369.99,370.78,7338.0,357.1245,357.5873,356.7773,357.5391,7338.0
2021-07-19 15:00:00,370.79,371.03,370.45,370.95,5702.0,357.5488,357.7802,357.2209,357.7031,5702.0
2021-07-19 15:10:00,370.97,371.15,370.57,370.93,5762.0,357.7223,357.8959,357.3366,357.6838,5762.0
2021-07-19 15:20:00,370.75,370.75,370.21,370.26,7352.0,357.5102,357.5102,356.9895,357.0377,7352.0
2021-07-19 15:30:00,370.46,371.57,370.21,371.13,17029.0,357.2306,358.3009,356.9895,357.8766,17029.0
2021-07-19 15:40:00,371.14,371.57,370.53,371.3,17847.0,357.8863,358.3009,357.2981,358.0406,17847.0
2021-07-19 15:50:00,371.18,371.94,371.18,371.83,63942.0,357.9248,358.6577,357.9248,358.5516,63942.0
2021-07-20 09:30:00,372.41,374.24,371.03,373.52,10199.0,359.1109,360.8756,357.7802,360.1813,10199.0
2021-07-20 09:40:00,374.5,374.82,373.69,374.82,2739.0,361.1263,361.4349,360.3452,361.4349,2739.0
2021-07-20 09:50:00,374.99,375.08,374.22,375.08,4067.0,361.5988,361.6856,360.8563,361.6856,4067.0
2021-07-20 10:00:00,374.91,375.57,374.55,374.81,5779.0,361.5216,362.1581,361.1745,361.4252,5779.0
2021-07-20 10:10:00,374.6,375.94,373.95,375.88,11321.0,361.2227,362.5149,360.5959,362.457,11321.0
2021-07-20 10:20:00,375.93,376.82,375.38,375.38,6069.0,362.5052,363.3634,361.9749,361.9749,6069.0
2021-07-20 10:30:00,375.3,376.65,375.14,376.6,9275.0,361.8977,363.1995,361.7434,363.1513,9275.0
2021-07-20 10:40:00,376.62,376.68,375.92,376.46,7973.0,363.1706,363.2284,362.4956,363.0163,7973.0
2021-07-20 10:50:00,376.54,377.5,376.28,376.82,14078.0,363.0934,364.0191,362.8427,363.3634,14078.0
2021-07-20 11:00:00,377.05,377.94,376.73,377.58,9549.0,363.5852,364.4434,363.2766,364.0963,9549.0
2021-07-20 11:10:00,377.71,378.19,377.25,377.5,24607.0,364.2216,364.6845,363.7781,364.0191,24607.0
2021-07-20 11:20:00,377.51,377.92,376.78,376.94,9742.0,364.0288,364.4241,363.3249,363.4791,9742.0
2021-07-20 11:30:00,376.94,377.14,376.29,376.48,3385.0,363.4791,363.672,362.8524,363.0356,3385.0
2021-07-20 11:40:00,376.52,377.51,376.52,377.0,2604.0,363.0741,364.0288,363.0741,363.537,2604.0
2021-07-20 11:50:00,376.82,377.32,376.56,377.32,6060.0,363.3634,363.8456,363.1127,363.8456,6060.0
2021-07-20 12:00:00,377.33,377.37,376.97,377.11,6292.0,363.8552,363.8938,363.5081,363.6431,6292.0
2021-07-20 12:10:00,377.19,377.34,376.91,377.25,4203.0,363.7202,363.8649,363.4502,363.7781,4203.0
2021-07-20 12:20:00,377.03,377.17,376.64,376.97,4889.0,363.5659,363.7009,363.1899,363.5081,4889.0
2021-07-20 12:30:00,377.0,377.33,376.98,377.13,10781.0,363.537,363.8552,363.5177,363.6624,10781.0
2021-07-20 12:40:00,377.03,377.76,377.0,377.67,3237.0,363.5659,364.2699,363.537,364.1831,3237.0
2021-07-20 12:50:00,377.66,378.11,377.42,378.05,7679.0,364.1734,364.6074,363.942,364.5495,7679.0
2021-07-20 13:00:00,378.04,378.18,377.58,377.7,9775.0,364.5399,364.6749,364.0963,364.212,9775.0
2021-07-20 13:10:00,377.79,378.15,377.73,378.06,10775.0,364.2988,364.6459,364.2409,364.5591,10775.0
2021-07-20 13:20:00,377.99,378.15,377.56,378.0,3941.0,364.4916,364.6459,364.077,364.5013,3941.0
2021-07-20 13:30:00,377.96,378.14,377.69,377.82,2600.0,364.4627,364.6363,364.2024,364.3277,2600.0
2021-07-20 13:40:00,377.9,378.04,377.6,377.61,3342.0,364.4049,364.5399,364.1156,364.1252,3342.0
2021-07-20 13:50:00,377.57,377.7,377.34,377.7,5916.0,364.0866,364.212,363.8649,364.212,5916.0
2021-07-20 14:00:00,377.75,378.21,377.61,377.99,10184.0,364.2602,364.7038,364.1252,364.4916,10184.0
2021-07-20 14:10:00,378.11,378.82,378.11,378.66,3532.0,364.6074,365.292,364.6074,365.1377,3532.0
2021-07-20 14:20:00,378.68,378.86,378.13,378.84,5280.0,365.157,365.3306,364.6267,365.3113,5280.0
2021-07-20 14:30:00,378.98,379.31,378.77,378.77,3282.0,365.4463,365.7645,365.2438,365.2438,3282.0
2021-07-20 14:40:00,378.71,378.92,378.43,378.71,4053.0,365.1859,365.3884,364.9159,365.1859,4053.0
2021-07-20 14:50:00,379.01,379.08,378.73,379.01,3310.0,365.4752,365.5427,365.2052,365.4752,3310.0
2021-07-20 15:00:00,378.76,379.01,378.72,378.81,3563.0,365.2342,365.4752,365.1956,365.2824,3563.0
2021-07-20 15:10:00,378.88,379.2,378.66,378.83,9372.0,365.3499,365.6584,365.1377,365.3017,9372.0
2021-07-20 15:20:00,379.0,379.17,378.29,378.34,5435.0,365.4656,365.6295,364.7809,364.8292,5435.0
2021-07-20 15:30:00,378.23,378.35,377.82,377.96,6793.0,364.7231,364.8388,364.3277,364.4627,6793.0
2021-07-20 15:40:00,377.86,378.05,377.6,377.79,5949.0,364.3663,364.5495,364.1156,364.2988,5949.0
2021-07-20 15:50:00,377.88,378.37,377.05,377.32,29630.0,364.3856,364.8581,363.5852,363.8456,29630.0
2021-07-21 09:30:00,377.12,379.36,377.12,378.9,20334.0,363.6527,365.8127,363.6527,365.3692,20334.0
2021-07-21 09:40:00,378.47,379.63,378.09,379.24,27580.0,364.9545,366.0731,364.5881,365.697,27580.0
2021-07-21 09:50:00,379.01,379.34,378.2,378.5,10490.0,365.4752,365.7934,364.6942,364.9834,10490.0
2021-07-21 10:00:00,378.36,379.61,377.94,378.83,15133.0,364.8484,366.0538,364.4434,365.3017,15133.0
2021-07-21 10:10:00,378.96,378.96,377.48,378.41,13216.0,365.427,365.427,363.9999,364.8967,13216.0
2021-07-21 10:20:00,378.19,378.42,377.34,377.46,14000.0,364.6845,364.9063,363.8649,363.9806,14000.0
2021-07-21 10:30:00,377.45,378.58,377.37,378.53,12567.0,363.9709,365.0606,363.8938,365.0124,12567.0
2021-07-21 10:40:00,378.53,380.31,378.51,380.24,14295.0,365.0124,366.7288,364.9931,366.6613,14295.0
2021-07-21 10:50:00,380.04,380.04,378.87,379.15,7056.0,366.4684,366.4684,365.3402,365.6102,7056.0
2021-07-21 11:00:00,379.0,379.08,378.59,378.75,10454.0,365.4656,365.5427,365.0702,365.2245,10454.0
2021-07-21 11:10:00,379.02,379.26,378.75,379.26,6511.0,365.4849,365.7163,365.2245,365.7163,6511.0
2021-07-21 11:20:00,379.11,379.39,378.9,379.01,7550.0,365.5717,365.8417,365.3692,365.4752,7550.0
2021-07-21 11:30:00,379.0,379.51,379.0,379.29,1300.0,365.4656,365.9574,365.4656,365.7452,1300.0
2021-07-21 11:40:00,379.24,380.03,379.24,380.03,1251.0,365.697,366.4588,365.697,366.4588,1251.0
2021-07-21 11:50:00,379.91,381.01,379.63,379.66,25942.0,366.3431,367.4038,366.0731,366.102,25942.0
2021-07-21 12:00:00,379.79,379.89,379.32,379.69,9813.0,366.2274,366.3238,365.7742,366.1309,9813.0
2021-07-21 12:10:00,379.62,379.86,379.47,379.86,4240.0,366.0634,366.2949,365.9188,366.2949,4240.0
2021-07-21 12:20:00,379.85,379.9,379.43,379.43,4275.0,366.2852,366.3334,365.8802,365.8802,4275.0
2021-07-21 12:30:00,379.6,379.95,379.6,379.8,3974.0,366.0442,366.3817,366.0442,366.237,3974.0
2021-07-21 12:40:00,379.8,379.81,379.42,379.58,2187.0,366.237,366.2467,365.8706,366.0249,2187.0
2021-07-21 12:50:00,379.52,380.04,379.37,379.48,16033.0,365.967,366.4684,365.8224,365.9284,16033.0
2021-07-21 13:00:00,379.54,379.89,379.36,379.71,6326.0,365.9863,366.3238,365.8127,366.1502,6326.0
2021-07-21 13:10:00,379.75,379.9,379.09,379.09,6032.0,366.1888,366.3334,365.5524,365.5524,6032.0
2021-07-21 13:20:00,379.06,379.5,379.06,379.33,5349.0,365.5234,365.9477,365.5234,365.7838,5349.0
2021-07-21 13:30:00,379.4,379.56,379.04,379.05,5051.0,365.8513,366.0056,365.5042,365.5138,5051.0
2021-07-21 13:40:00,379.05,379.5,379.04,379.18,5216.0,365.5138,365.9477,365.5042,365.6392,5216.0
2021-07-21 13:50:00,379.18,379.3,378.86,378.89,5177.0,365.6392,365.7549,365.3306,365.3595,5177.0
2021-07-21 14:00:00,378.97,379.16,378.58,379.04,5328.0,365.4367,365.6199,365.0606,365.5042,5328.0
2021-07-21 14:10:00,379.06,379.15,378.89,378.91,5388.0,365.5234,365.6102,365.3595,365.3788,5388.0
2021-07-21 14:20:00,379.03,379.07,378.76,378.84,5953.0,365.4945,365.5331,365.2342,365.3113,5953.0
2021-07-21 14:30:00,378.8,379.17,378.7,379.0,4408.0,365.2727,365.6295,365.1763,365.4656,4408.0
2021-07-21 14:40:00,379.06,379.06,378.87,378.9,3950.0,365.5234,365.5234,365.3402,365.3692,3950.0
2021-07-21 14:50:00,378.94,378.94,378.6,378.65,28693.0,365.4077,365.4077,365.0799,365.1281,28693.0
2021-07-21 15:00:00,378.65,380.07,378.63,380.06,42216.0,365.1281,366.4974,365.1088,366.4877,42216.0
2021-07-21 15:10:00,380.09,380.13,379.52,379.89,15392.0,366.5167,366.5552,365.967,366.3238,15392.0
2021-07-21 15:20:00,379.8,380.1,379.31,379.53,12186.0,366.237,366.5263,365.7645,365.9767,12186.0
2021-07-21 15:30:00,379.54,379.67,378.99,379.17,16396.0,365.9863,366.1117,365.4559,365.6295,16396.0
2021-07-21 15:40:00,379.18,379.44,378.97,378.99,22704.0,365.6392,365.8899,365.4367,365.4559,22704.0
2021-07-21 15:50:00,378.97,380.06,378.65,379.0,73271.0,365.4367,366.4877,365.1281,365.4656,73271.0
2021-07-22 09:30:00,378.94,381.0,378.21,379.0,13734.0,365.4077,367.3942,364.7038,365.4656,13734.0
2021-07-22 09:40:00,379.24,380.42,378.87,378.87,11206.0,365.697,366.8349,365.3402,365.3402,11206.0
2021-07-22 09:50:00,378.98,379.92,378.98,379.44,6497.0,365.4463,366.3527,365.4463,365.8899,6497.0
2021-07-22 10:00:00,379.69,380.1,379.18,379.4,6532.0,366.1309,366.5263,365.6392,365.8513,6532.0
2021-07-22 10:10:00,379.62,380.04,379.11,379.27,9476.0,366.0634,366.4684,365.5717,365.7259,9476.0
2021-07-22 10:20:00,379.19,380.33,379.18,380.13,5079.0,365.6488,366.7481,365.6392,366.5552,5079.0
2021-07-22 10:30:00,380.01,380.65,379.91,379.94,11916.0,366.4395,367.0567,366.3431,366.372,11916.0
2021-07-22 10:40:00,379.84,381.23,379.8,381.22,10949.0,366.2756,367.6159,366.237,367.6063,10949.0
2021-07-22 10:50:00,381.09,381.09,379.92,380.33,31930.0,367.4809,367.4809,366.3527,366.7481,31930.0
2021-07-22 11:00:00,380.17,380.17,379.48,379.59,5651.0,366.5938,366.5938,365.9284,366.0345,5651.0
2021-07-22 11:10:00,379.42,379.81,379.23,379.59,4559.0,365.8706,366.2467,365.6874,366.0345,4559.0
2021-07-22 11:20:00,379.6,379.75,379.18,379.43,8293.0,366.0442,366.1888,365.6392,365.8802,8293.0
2021-07-22 11:30:00,379.63,379.83,378.85,379.02,6500.0,366.0731,366.2659,365.3209,365.4849,6500.0
2021-07-22 11:40:00,378.61,379.2,378.57,378.87,3199.0,365.0895,365.6584,365.0509,365.3402,3199.0
2021-07-22 11:50:00,378.9,379.02,378.42,378.53,3321.0,365.3692,365.4849,364.9063,365.0124,3321.0
2021-07-22 12:00:00,378.64,378.64,378.05,378.05,1310.0,365.1184,365.1184,364.5495,364.5495,1310.0
2021-07-22 12:10:00,377.98,378.58,377.97,378.35,2151.0,364.482,365.0606,364.4724,364.8388,2151.0
2021-07-22 12:20:00,378.47,378.73,378.07,378.73,3695.0,364.9545,365.2052,364.5688,365.2052,3695.0
2021-07-22 12:30:00,378.62,378.94,378.56,378.84,2431.0,365.0992,365.4077,365.0413,365.3113,2431.0
2021-07-22 12:40:00,378.82,378.83,378.63,378.76,1800.0,365.292,365.3017,365.1088,365.2342,1800.0
2021-07-22 12:50:00,379.1,379.33,379.09,379.33,980.0,365.562,365.7838,365.5524,365.7838,980.0
2021-07-22 13:00:00,379.19,379.41,379.03,379.03,2828.0,365.6488,365.8609,365.4945,365.4945,2828.0
2021-07-22 13:10:00,378.9,379.12,378.88,379.1,2202.0,365.3692,365.5813,365.3499,365.562,2202.0
2021-07-22 13:20:00,378.97,379.45,378.97,379.45,900.0,365.4367,365.8995,365.4367,365.8995,900.0
2021-07-22 13:30:00,379.47,380.0,379.47,379.59,4568.0,365.9188,366.4299,365.9188,366.0345,4568.0
2021-07-22 13:40:00,379.57,379.77,379.51,379.77,2200.0,366.0152,366.2081,365.9574,366.2081,2200.0
2021-07-22 13:50:00,379.7,380.05,379.67,379.99,7081.0,366.1406,366.4781,366.1117,366.4202,7081.0
2021-07-22 14:00:00,379.92,380.05,379.77,379.77,3060.0,366.3527,366.4781,366.2081,366.2081,3060.0
2021-07-22 14:10:00,379.93,380.38,379.93,380.25,1317.0,366.3624,366.7963,366.3624,366.6709,1317.0
2021-07-22 14:20:00,380.12,380.29,380.12,380.17,1356.0,366.5456,366.7095,366.5456,366.5938,1356.0
2021-07-22 14:30:00,380.31,380.52,380.3,380.49,5593.0,366.7288,366.9313,366.7192,366.9024,5593.0
2021-07-22 14:40:00,380.45,380.58,380.18,380.18,4242.0,366.8638,366.9892,366.6034,366.6034,4242.0
2021-07-22 14:50:00,380.29,380.29,379.83,379.91,4975.0,366.7095,366.7095,366.2659,366.3431,4975.0
2021-07-22 15:00:00,379.84,380.02,379.69,379.73,4523.0,366.2756,366.4492,366.1309,366.1695,4523.0
2021-07-22 15:10:00,379.95,380.02,379.78,379.92,3600.0,366.3817,366.4492,366.2177,366.3527,3600.0
2021-07-22 15:20:00,379.88,380.01,379.83,379.91,3435.0,366.3142,366.4395,366.2659,366.3431,3435.0
2021-07-22 15:30:00,379.83,380.16,379.81,380.04,8557.0,366.2659,366.5842,366.2467,366.4684,8557.0
2021-07-22 15:40:00,379.92,380.41,379.89,380.36,27383.0,366.3527,366.8252,366.3238,366.777,27383.0
2021-07-22 15:50:00,380.36,381.36,380.16,381.24,77750.0,366.777,367.7413,366.5842,367.6256,77750.0
2021-07-23 09:30:00,381.88,382.71,381.02,382.09,14747.0,368.2427,369.0431,367.4134,368.4452,14747.0
2021-07-23 09:40:00,381.83,382.2,381.12,382.08,10736.0,368.1945,368.5513,367.5099,368.4356,10736.0
2021-07-23 09:50:00,382.34,383.13,382.04,382.5,3425.0,368.6863,369.4481,368.397,368.8406,3425.0
2021-07-23 10:00:00,382.64,383.54,382.64,383.54,8483.0,368.9756,369.8435,368.9756,369.8435,8483.0
2021-07-23 10:10:00,383.43,383.43,382.36,382.36,3296.0,369.7374,369.7374,368.7056,368.7056,3296.0
2021-07-23 10:20:00,382.74,382.82,382.38,382.75,6243.0,369.072,369.1492,368.7249,369.0817,6243.0
2021-07-23 10:30:00,382.67,383.22,382.27,382.38,4400.0,369.0045,369.5349,368.6188,368.7249,4400.0
2021-07-23 10:40:00,382.61,383.13,382.61,382.98,3184.0,368.9467,369.4481,368.9467,369.3035,3184.0
2021-07-23 10:50:00,383.03,383.57,383.02,383.11,6544.0,369.3517,369.8724,369.342,369.4288,6544.0
2021-07-23 11:00:00,383.18,383.76,382.93,383.75,10833.0,369.4963,370.0556,369.2552,370.046,10833.0
2021-07-23 11:10:00,383.78,384.52,383.76,384.35,11502.0,370.0749,370.7885,370.0556,370.6245,11502.0
2021-07-23 11:20:00,384.49,384.52,384.06,384.31,10351.0,370.7595,370.7885,370.3449,370.586,10351.0
2021-07-23 11:30:00,384.34,384.34,383.59,383.94,13599.0,370.6149,370.6149,369.8917,370.2292,13599.0
2021-07-23 11:40:00,383.81,384.07,383.5,383.74,7409.0,370.1038,370.3545,369.8049,370.0363,7409.0
2021-07-23 11:50:00,383.71,383.71,382.79,382.94,5416.0,370.0074,370.0074,369.1202,369.2649,5416.0
2021-07-23 12:00:00,382.97,383.06,382.85,382.89,2200.0,369.2938,369.3806,369.1781,369.2167,2200.0
2021-07-23 12:10:00,382.86,382.91,382.75,382.88,2000.0,369.1877,369.236,369.0817,369.207,2000.0
2021-07-23 12:20:00,382.89,383.47,382.89,383.28,5627.0,369.2167,369.776,369.2167,369.5927,5627.0
2021-07-23 12:30:00,383.36,383.65,383.35,383.47,3100.0,369.6699,369.9495,369.6602,369.776,3100.0
2021-07-23 12:40:00,383.55,383.66,383.42,383.42,4037.0,369.8531,369.9592,369.7277,369.7277,4037.0
2021-07-23 12:50:00,383.6,383.84,383.32,383.84,16822.0,369.9013,370.1327,369.6313,370.1327,16822.0
2021-07-23 13:00:00,383.77,383.77,383.45,383.55,11192.0,370.0652,370.0652,369.7567,369.8531,11192.0
2021-07-23 13:10:00,383.58,383.65,383.49,383.55,13726.0,369.882,369.9495,369.7952,369.8531,13726.0
2021-07-23 13:20:00,383.58,383.63,383.3,383.3,9967.0,369.882,369.9302,369.612,369.612,9967.0
2021-07-23 13:30:00,383.06,383.24,382.82,382.98,2535.0,369.3806,369.5542,369.1492,369.3035,2535.0
2021-07-23 13:40:00,383.03,383.03,382.75,382.76,2700.0,369.3517,369.3517,369.0817,369.0913,2700.0
2021-07-23 13:50:00,382.73,382.74,382.32,382.5,2913.0,369.0624,369.072,368.667,368.8406,2913.0
2021-07-23 14:00:00,382.41,382.46,382.1,382.4,3816.0,368.7538,368.802,368.4549,368.7442,3816.0
2021-07-23 14:10:00,382.33,382.49,381.87,381.87,11504.0,368.6767,368.831,368.2331,368.2331,11504.0
2021-07-23 14:20:00,381.9,382.2,381.81,382.12,6976.0,368.262,368.5513,368.1752,368.4742,6976.0
2021-07-23 14:30:00,382.0,382.18,381.93,382.18,4054.0,368.3584,368.532,368.2909,368.532,4054.0
2021-07-23 14:40:00,382.05,382.17,381.87,381.99,4065.0,368.4067,368.5224,368.2331,368.3488,4065.0
2021-07-23 14:50:00,381.88,382.04,381.78,381.81,5820.0,368.2427,368.397,368.1463,368.1752,5820.0
2021-07-23 15:00:00,381.87,382.04,381.64,381.69,4757.0,368.2331,368.397,368.0113,368.0595,4757.0
2021-07-23 15:10:00,381.75,381.8,381.16,381.69,4291.0,368.1174,368.1656,367.5484,368.0595,4291.0
2021-07-23 15:20:00,381.69,381.78,381.36,381.68,7143.0,368.0595,368.1463,367.7413,368.0499,7143.0
2021-07-23 15:30:00,381.83,382.12,381.56,382.12,12760.0,368.1945,368.4742,367.9342,368.4742,12760.0
2021-07-23 15:40:00,382.12,382.14,381.79,382.06,21043.0,368.4742,368.4934,368.1559,368.4163,21043.0
2021-07-23 15:50:00,382.14,382.26,381.58,381.84,61587.0,368.4934,368.6092,367.9534,368.2042,61587.0
2021-07-26 09:30:00,380.25,381.07,378.68,379.26,10362.0,366.6709,367.4617,365.157,365.7163,10362.0
2021-07-26 09:40:00,379.37,379.39,377.36,377.76,5724.0,365.8224,365.8417,363.8841,364.2699,5724.0
2021-07-26 09:50:00,377.83,378.32,376.82,377.06,11098.0,364.3374,364.8099,363.3634,363.5949,11098.0
2021-07-26 10:00:00,377.43,377.62,375.93,375.93,10153.0,363.9516,364.1349,362.5052,362.5052,10153.0
2021-07-26 10:10:00,375.86,375.93,374.74,375.28,18701.0,362.4377,362.5052,361.3577,361.8784,18701.0
2021-07-26 10:20:00,375.66,376.72,375.54,375.96,10105.0,362.2449,363.267,362.1291,362.5341,10105.0
2021-07-26 10:30:00,375.97,377.19,375.8,376.9,15853.0,362.5438,363.7202,362.3799,363.4406,15853.0
2021-07-26 10:40:00,376.9,377.24,375.82,376.86,12453.0,363.4406,363.7684,362.3991,363.402,12453.0
2021-07-26 10:50:00,376.86,377.45,376.74,377.17,10697.0,363.402,363.9709,363.2863,363.7009,10697.0
2021-07-26 11:00:00,377.17,378.63,377.14,378.63,6065.0,363.7009,365.1088,363.672,365.1088,6065.0
2021-07-26 11:10:00,378.8,379.57,378.8,379.25,5207.0,365.2727,366.0152,365.2727,365.7067,5207.0
2021-07-26 11:20:00,379.47,379.81,379.2,379.61,3141.0,365.9188,366.2467,365.6584,366.0538,3141.0
2021-07-26 11:30:00,379.69,379.82,378.93,379.11,10132.0,366.1309,366.2563,365.3981,365.5717,10132.0
2021-07-26 11:40:00,379.15,379.77,378.91,379.77,6004.0,365.6102,366.2081,365.3788,366.2081,6004.0
2021-07-26 11:50:00,379.72,379.85,379.59,379.77,10346.0,366.1599,366.2852,366.0345,366.2081,10346.0
2021-07-26 12:00:00,379.79,380.6,379.74,380.36,7805.0,366.2274,367.0084,366.1792,366.777,7805.0
2021-07-26 12:10:00,380.34,380.55,380.05,380.05,8619.0,366.7577,366.9602,366.4781,366.4781,8619.0
2021-07-26 12:20:00,380.12,380.51,380.02,380.06,4052.0,366.5456,366.9217,366.4492,366.4877,4052.0
2021-07-26 12:30:00,380.13,380.13,379.6,379.75,5279.0,366.5552,366.5552,366.0442,366.1888,5279.0
2021-07-26 12:40:00,379.65,379.65,378.71,378.71,6550.0,366.0924,366.0924,365.1859,365.1859,6550.0
2021-07-26 12:50:00,378.52,378.75,378.3,378.38,5207.0,365.0027,365.2245,364.7906,364.8677,5207.0
2021-07-26 13:00:00,378.58,379.26,378.53,379.12,5079.0,365.0606,365.7163,365.0124,365.5813,5079.0
2021-07-26 13:10:00,379.11,379.59,379.0,379.59,4804.0,365.5717,366.0345,365.4656,366.0345,4804.0
2021-07-26 13:20:00,379.42,379.42,378.58,379.07,4517.0,365.8706,365.8706,365.0606,365.5331,4517.0
2021-07-26 13:30:00,378.96,379.06,378.65,379.04,4700.0,365.427,365.5234,365.1281,365.5042,4700.0
2021-07-26 13:40:00,379.58,379.58,378.89,379.08,6359.0,366.0249,366.0249,365.3595,365.5427,6359.0
2021-07-26 13:50:00,379.3,379.74,379.18,379.69,2150.0,365.7549,366.1792,365.6392,366.1309,2150.0
2021-07-26 14:00:00,379.75,380.03,379.66,380.03,2520.0,366.1888,366.4588,366.102,366.4588,2520.0
2021-07-26 14:10:00,380.13,380.13,379.77,379.77,2834.0,366.5552,366.5552,366.2081,366.2081,2834.0
2021-07-26 14:20:00,379.94,379.94,379.46,379.79,2455.0,366.372,366.372,365.9092,366.2274,2455.0
2021-07-26 14:30:00,379.87,380.0,379.75,379.88,2306.0,366.3045,366.4299,366.1888,366.3142,2306.0
2021-07-26 14:40:00,379.89,379.89,379.14,379.18,3901.0,366.3238,366.3238,365.6006,365.6392,3901.0
2021-07-26 14:50:00,379.29,379.55,379.2,379.38,4746.0,365.7452,365.9959,365.6584,365.832,4746.0
2021-07-26 15:00:00,379.33,379.8,379.25,379.8,5054.0,365.7838,366.237,365.7067,366.237,5054.0
2021-07-26 15:10:00,379.76,379.78,379.53,379.65,5605.0,366.1984,366.2177,365.9767,366.0924,5605.0
2021-07-26 15:20:00,379.73,379.88,379.52,379.69,4394.0,366.1695,366.3142,365.967,366.1309,4394.0
2021-07-26 15:30:00,379.76,379.9,378.88,379.17,13289.0,366.1984,366.3334,365.3499,365.6295,13289.0
2021-07-26 15:40:00,379.18,379.54,379.18,379.36,11497.0,365.6392,365.9863,365.6392,365.8127,11497.0
2021-07-26 15:50:00,379.46,380.14,379.28,379.8,37600.0,365.9092,366.5649,365.7356,366.237,37600.0
2021-07-27 09:30:00,380.07,380.34,377.34,378.81,19507.0,366.4974,366.7577,363.8649,365.2824,19507.0
2021-07-27 09:40:00,378.82,380.75,378.18,379.61,9464.0,365.292,367.1531,364.6749,366.0538,9464.0
2021-07-27 09:50:00,379.46,381.05,379.3,380.96,5840.0,365.9092,367.4424,365.7549,367.3556,5840.0
2021-07-27 10:00:00,380.96,381.0,380.39,380.82,16668.0,367.3556,367.3942,366.8059,367.2206,16668.0
2021-07-27 10:10:00,380.91,382.02,380.82,380.88,13815.0,367.3074,368.3777,367.2206,367.2784,13815.0
2021-07-27 10:20:00,380.65,381.43,380.36,381.43,2022.0,367.0567,367.8088,366.777,367.8088,2022.0
2021-07-27 10:30:00,381.67,382.05,381.3,382.03,8564.0,368.0402,368.4067,367.6834,368.3874,8564.0
2021-07-27 10:40:00,381.88,382.03,380.81,380.94,9288.0,368.2427,368.3874,367.2109,367.3363,9288.0
2021-07-27 10:50:00,381.08,381.35,380.07,380.72,9238.0,367.4713,367.7317,366.4974,367.1242,9238.0
2021-07-27 11:00:00,380.56,381.13,380.49,381.13,11318.0,366.9699,367.5195,366.9024,367.5195,11318.0
2021-07-27 11:10:00,381.43,381.58,381.02,381.03,3498.0,367.8088,367.9534,367.4134,367.4231,3498.0
2021-07-27 11:20:00,380.85,381.14,380.72,381.07,9942.0,367.2495,367.5292,367.1242,367.4617,9942.0
2021-07-27 11:30:00,381.0,381.25,380.24,380.86,34704.0,367.3942,367.6352,366.6613,367.2592,34704.0
2021-07-27 11:40:00,380.66,381.38,380.5,381.22,8785.0,367.0663,367.7606,366.912,367.6063,8785.0
2021-07-27 11:50:00,381.51,381.51,380.89,381.03,3300.0,367.8859,367.8859,367.2881,367.4231,3300.0
2021-07-27 12:00:00,380.82,381.22,380.78,380.95,5526.0,367.2206,367.6063,367.182,367.3459,5526.0
2021-07-27 12:10:00,380.76,380.89,379.61,379.87,6100.0,367.1627,367.2881,366.0538,366.3045,6100.0
2021-07-27 12:20:00,380.66,380.79,380.57,380.75,1834.0,367.0663,367.1917,366.9795,367.1531,1834.0
2021-07-27 12:30:00,380.62,380.94,380.52,380.94,2214.0,367.0277,367.3363,366.9313,367.3363,2214.0
2021-07-27 12:40:00,380.82,381.24,380.74,380.74,2191.0,367.2206,367.6256,367.1434,367.1434,2191.0
2021-07-27 12:50:00,380.67,381.04,380.46,381.01,3749.0,367.0759,367.4327,366.8734,367.4038,3749.0
2021-07-27 13:00:00,380.51,380.79,380.3,380.63,2080.0,366.9217,367.1917,366.7192,367.0374,2080.0
2021-07-27 13:10:00,380.45,380.45,380.06,380.38,3220.0,366.8638,366.8638,366.4877,366.7963,3220.0
2021-07-27 13:20:00,380.17,380.17,379.59,379.99,3000.0,366.5938,366.5938,366.0345,366.4202,3000.0
2021-07-27 13:30:00,379.97,380.41,379.76,380.41,5033.0,366.4009,366.8252,366.1984,366.8252,5033.0
2021-07-27 13:40:00,380.46,380.46,379.71,380.02,2905.0,366.8734,366.8734,366.1502,366.4492,2905.0
2021-07-27 13:50:00,379.93,379.95,379.23,379.23,2480.0,366.3624,366.3817,365.6874,365.6874,2480.0
2021-07-27 14:00:00,379.29,380.48,379.26,380.48,1614.0,365.7452,366.8927,365.7163,366.8927,1614.0
2021-07-27 14:10:00,380.52,380.92,379.91,380.61,7039.0,366.9313,367.317,366.3431,367.0181,7039.0
2021-07-27 14:20:00,380.61,381.14,380.57,380.94,3520.0,367.0181,367.5292,366.9795,367.3363,3520.0
2021-07-27 14:30:00,381.08,381.08,380.78,380.89,2905.0,367.4713,367.4713,367.182,367.2881,2905.0
2021-07-27 14:40:00,380.96,381.45,380.55,380.69,8408.0,367.3556,367.8281,366.9602,367.0952,8408.0
2021-07-27 14:50:00,380.64,381.42,380.64,381.42,5025.0,367.047,367.7992,367.047,367.7992,5025.0
2021-07-27 15:00:00,381.52,381.56,380.9,381.38,6094.0,367.8956,367.9342,367.2977,367.7606,6094.0
2021-07-27 15:10:00,381.45,381.51,380.75,381.06,6081.0,367.8281,367.8859,367.1531,367.452,6081.0
2021-07-27 15:20:00,381.07,381.15,380.9,380.96,5965.0,367.4617,367.5388,367.2977,367.3556,5965.0
2021-07-27 15:30:00,381.03,381.24,380.79,380.93,15041.0,367.4231,367.6256,367.1917,367.3267,15041.0
2021-07-27 15:40:00,380.9,381.42,380.87,381.13,16146.0,367.2977,367.7992,367.2688,367.5195,16146.0
2021-07-27 15:50:00,381.21,382.01,380.96,381.67,53284.0,367.5967,368.3681,367.3556,368.0402,53284.0
2021-07-28 09:30:00,381.35,382.71,379.56,379.61,24147.0,367.7317,369.0431,366.0056,366.0538,24147.0
2021-07-28 09:40:00,379.74,380.73,377.91,378.67,44513.0,366.1792,367.1338,364.4145,365.1474,44513.0
2021-07-28 09:50:00,378.59,381.47,377.92,380.81,44758.0,365.0702,367.8474,364.4241,367.2109,44758.0
2021-07-28 10:00:00,380.31,381.32,379.98,380.33,15848.0,366.7288,367.7027,366.4106,366.7481,15848.0
2021-07-28 10:10:00,380.29,380.98,378.44,380.51,11287.0,366.7095,367.3749,364.9256,366.9217,11287.0
2021-07-28 10:20:00,380.72,381.08,380.31,380.75,12723.0,367.1242,367.4713,366.7288,367.1531,12723.0
2021-07-28 10:30:00,380.7,381.47,380.15,380.15,12493.0,367.1049,367.8474,366.5745,366.5745,12493.0
2021-07-28 10:40:00,379.73,380.33,378.67,378.77,6906.0,366.1695,366.7481,365.1474,365.2438,6906.0
2021-07-28 10:50:00,379.1,380.33,379.08,380.09,9565.0,365.562,366.7481,365.5427,366.5167,9565.0
2021-07-28 11:00:00,379.95,381.0,379.95,380.68,6221.0,366.3817,367.3942,366.3817,367.0856,6221.0
2021-07-28 11:10:00,380.86,381.2,380.1,380.37,5431.0,367.2592,367.587,366.5263,366.7867,5431.0
2021-07-28 11:20:00,380.36,380.59,378.82,379.25,7529.0,366.777,366.9988,365.292,365.7067,7529.0
2021-07-28 11:30:00,379.41,380.76,379.25,380.74,4704.0,365.8609,367.1627,365.7067,367.1434,4704.0
2021-07-28 11:40:00,381.16,381.47,380.82,381.28,6983.0,367.5484,367.8474,367.2206,367.6642,6983.0
2021-07-28 11:50:00,380.93,381.31,380.52,381.07,5276.0,367.3267,367.6931,366.9313,367.4617,5276.0
2021-07-28 12:00:00,381.05,381.05,380.12,380.26,4124.0,367.4424,367.4424,366.5456,366.6806,4124.0
2021-07-28 12:10:00,380.28,380.29,379.58,379.79,4047.0,366.6999,366.7095,366.0249,366.2274,4047.0
2021-07-28 12:20:00,379.8,380.07,378.85,379.0,5443.0,366.237,366.4974,365.3209,365.4656,5443.0
2021-07-28 12:30:00,378.78,378.96,378.34,378.46,15840.0,365.2534,365.427,364.8292,364.9449,15840.0
2021-07-28 12:40:00,378.32,378.34,377.05,378.31,11143.0,364.8099,364.8292,363.5852,364.8002,11143.0
2021-07-28 12:50:00,378.33,378.9,378.15,378.25,5744.0,364.8195,365.3692,364.6459,364.7424,5744.0
2021-07-28 13:00:00,378.15,378.34,377.97,377.98,8814.0,364.6459,364.8292,364.4724,364.482,8814.0
2021-07-28 13:10:00,378.09,378.56,378.09,378.37,3781.0,364.5881,365.0413,364.5881,364.8581,3781.0
2021-07-28 13:20:00,378.36,378.52,378.15,378.25,3173.0,364.8484,365.0027,364.6459,364.7424,3173.0
2021-07-28 13:30:00,378.31,378.62,377.7,377.99,9187.0,364.8002,365.0992,364.212,364.4916,9187.0
2021-07-28 13:40:00,378.24,378.62,378.2,378.2,9448.0,364.7327,365.0992,364.6942,364.6942,9448.0
2021-07-28 13:50:00,378.29,378.45,377.22,377.22,7677.0,364.7809,364.9352,363.7491,363.7491,7677.0
2021-07-28 14:00:00,377.44,379.0,377.23,378.24,7852.0,363.9613,365.4656,363.7588,364.7327,7852.0
2021-07-28 14:10:00,378.36,379.06,377.92,378.06,9023.0,364.8484,365.5234,364.4241,364.5591,9023.0
2021-07-28 14:20:00,377.91,378.89,377.91,378.74,11207.0,364.4145,365.3595,364.4145,365.2149,11207.0
2021-07-28 14:30:00,378.5,379.22,378.5,379.0,9206.0,364.9834,365.6777,364.9834,365.4656,9206.0
2021-07-28 14:40:00,379.1,379.2,378.82,379.0,11519.0,365.562,365.6584,365.292,365.4656,11519.0
2021-07-28 14:50:00,379.05,379.2,378.85,378.94,12050.0,365.5138,365.6584,365.3209,365.4077,12050.0
2021-07-28 15:00:00,379.02,379.26,377.99,377.99,9375.0,365.4849,365.7163,364.4916,364.4916,9375.0
2021-07-28 15:10:00,378.13,378.52,378.02,378.42,7630.0,364.6267,365.0027,364.5206,364.9063,7630.0
2021-07-28 15:20:00,378.38,378.57,377.75,378.42,11573.0,364.8677,365.0509,364.2602,364.9063,11573.0
2021-07-28 15:30:00,378.5,378.74,378.18,378.29,29860.0,364.9834,365.2149,364.6749,364.7809,29860.0
2021-07-28 15:40:00,378.38,379.24,378.26,379.0,25642.0,364.8677,365.697,364.752,365.4656,25642.0
2021-07-28 15:50:00,379.15,379.15,378.13,378.53,59394.0,365.6102,365.6102,364.6267,365.0124,59394.0
2021-07-29 09:30:00,377.8,379.93,375.99,377.0,26080.0,364.3084,366.3624,362.5631,363.537,26080.0
2021-07-29 09:40:00,376.29,376.9,374.28,376.18,21486.0,362.8524,363.4406,360.9141,362.7463,21486.0
2021-07-29 09:50:00,376.06,378.83,375.99,378.32,12200.0,362.6306,365.3017,362.5631,364.8099,12200.0
2021-07-29 10:00:00,378.15,378.25,377.11,377.38,11797.0,364.6459,364.7424,363.6431,363.9034,11797.0
2021-07-29 10:10:00,377.35,377.7,375.67,377.06,6528.0,363.8745,364.212,362.2545,363.5949,6528.0
2021-07-29 10:20:00,376.9,378.16,376.69,377.54,6627.0,363.4406,364.6556,363.2381,364.0577,6627.0
2021-07-29 10:30:00,377.53,377.53,375.9,377.35,6529.0,364.0481,364.0481,362.4763,363.8745,6529.0
2021-07-29 10:40:00,377.37,377.97,377.01,377.02,3301.0,363.8938,364.4724,363.5466,363.5563,3301.0
2021-07-29 10:50:00,377.02,378.21,376.73,377.27,3676.0,363.5563,364.7038,363.2766,363.7974,3676.0
2021-07-29 11:00:00,377.59,378.4,377.41,378.21,5611.0,364.1059,364.887,363.9324,364.7038,5611.0
2021-07-29 11:10:00,378.41,378.97,378.18,378.18,5034.0,364.8967,365.4367,364.6749,364.6749,5034.0
2021-07-29 11:20:00,378.06,378.3,377.56,378.05,3825.0,364.5591,364.7906,364.077,364.5495,3825.0
2021-07-29 11:30:00,378.13,378.81,378.13,378.51,5766.0,364.6267,365.2824,364.6267,364.9931,5766.0
2021-07-29 11:40:00,378.81,379.72,378.81,379.42,7852.0,365.2824,366.1599,365.2824,365.8706,7852.0
2021-07-29 11:50:00,379.47,380.0,379.43,379.55,4614.0,365.9188,366.4299,365.8802,365.9959,4614.0
2021-07-29 12:00:00,379.55,380.03,379.26,379.75,12214.0,365.9959,366.4588,365.7163,366.1888,12214.0
2021-07-29 12:10:00,379.48,379.67,379.15,379.56,7576.0,365.9284,366.1117,365.6102,366.0056,7576.0
2021-07-29 12:20:00,379.56,380.03,379.43,379.8,3102.0,366.0056,366.4588,365.8802,366.237,3102.0
2021-07-29 12:30:00,379.73,380.14,379.67,379.94,8978.0,366.1695,366.5649,366.1117,366.372,8978.0
2021-07-29 12:40:00,379.98,379.98,379.57,379.67,3506.0,366.4106,366.4106,366.0152,366.1117,3506.0
2021-07-29 12:50:00,379.66,379.85,379.5,379.76,11350.0,366.102,366.2852,365.9477,366.1984,11350.0
2021-07-29 13:00:00,379.82,380.44,379.82,380.44,4802.0,366.2563,366.8542,366.2563,366.8542,4802.0
2021-07-29 13:10:00,380.47,380.58,380.18,380.41,1800.0,366.8831,366.9892,366.6034,366.8252,1800.0
2021-07-29 13:20:00,380.48,381.28,380.47,380.53,12164.0,366.8927,367.6642,366.8831,366.9409,12164.0
2021-07-29 13:30:00,380.5,381.3,380.5,380.95,5516.0,366.912,367.6834,366.912,367.3459,5516.0
2021-07-29 13:40:00,380.88,381.08,380.59,380.91,2600.0,367.2784,367.4713,366.9988,367.3074,2600.0
2021-07-29 13:50:00,380.81,380.89,380.08,380.4,6433.0,367.2109,367.2881,366.507,366.8156,6433.0
2021-07-29 14:00:00,380.33,380.76,380.33,380.59,4500.0,366.7481,367.1627,366.7481,366.9988,4500.0
2021-07-29 14:10:00,380.49,380.61,380.03,380.19,8014.0,366.9024,367.0181,366.4588,366.6131,8014.0
2021-07-29 14:20:00,380.15,380.15,379.41,379.49,7313.0,366.5745,366.5745,365.8609,365.9381,7313.0
2021-07-29 14:30:00,379.62,379.62,379.07,379.08,8166.0,366.0634,366.0634,365.5331,365.5427,8166.0
2021-07-29 14:40:00,379.09,379.16,378.71,378.71,5113.0,365.5524,365.6199,365.1859,365.1859,5113.0
2021-07-29 14:50:00,378.82,378.89,377.78,378.03,8205.0,365.292,365.3595,364.2891,364.5302,8205.0
2021-07-29 15:00:00,377.91,378.25,377.74,377.74,10261.0,364.4145,364.7424,364.2506,364.2506,10261.0
2021-07-29 15:10:00,377.6,378.25,377.6,377.73,10403.0,364.1156,364.7424,364.1156,364.2409,10403.0
2021-07-29 15:20:00,377.84,378.21,377.72,378.19,7825.0,364.347,364.7038,364.2313,364.6845,7825.0
2021-07-29 15:30:00,378.11,378.12,377.2,377.83,14388.0,364.6074,364.617,363.7299,364.3374,14388.0
2021-07-29 15:40:00,377.89,377.97,377.53,377.69,11910.0,364.3952,364.4724,364.0481,364.2024,11910.0
2021-07-29 15:50:00,377.62,377.88,377.13,377.31,70062.0,364.1349,364.3856,363.6624,363.8359,70062.0
2021-07-30 09:30:00,376.38,376.8,375.31,376.51,12712.0,362.9391,363.3441,361.9074,363.0645,12712.0
2021-07-30 09:40:00,376.87,377.78,376.81,377.01,10305.0,363.4116,364.2891,363.3538,363.5466,10305.0
2021-07-30 09:50:00,376.88,377.35,376.54,376.82,5628.0,363.4213,363.8745,363.0934,363.3634,5628.0
2021-07-30 10:00:00,376.87,378.04,376.65,377.35,12498.0,363.4116,364.5399,363.1995,363.8745,12498.0
2021-07-30 10:10:00,377.43,377.73,377.1,377.1,23505.0,363.9516,364.2409,363.6334,363.6334,23505.0
2021-07-30 10:20:00,376.77,377.07,376.06,376.39,5550.0,363.3152,363.6045,362.6306,362.9488,5550.0
2021-07-30 10:30:00,376.47,376.47,375.9,376.18,4741.0,363.0259,363.0259,362.4763,362.7463,4741.0
2021-07-30 10:40:00,376.41,376.95,376.23,376.35,10180.0,362.9681,363.4888,362.7945,362.9102,10180.0
2021-07-30 10:50:00,376.45,376.54,376.07,376.19,9606.0,363.0066,363.0934,362.6402,362.7559,9606.0
2021-07-30 11:00:00,376.16,376.82,375.93,376.77,5001.0,362.727,363.3634,362.5052,363.3152,5001.0
2021-07-30 11:10:00,376.82,377.24,376.8,377.07,4918.0,363.3634,363.7684,363.3441,363.6045,4918.0
2021-07-30 11:20:00,376.97,377.29,376.77,377.29,4699.0,363.5081,363.8166,363.3152,363.8166,4699.0
2021-07-30 11:30:00,377.2,377.72,376.68,376.81,21818.0,363.7299,364.2313,363.2284,363.3538,21818.0
2021-07-30 11:40:00,376.9,377.08,376.61,376.64,8351.0,363.4406,363.6141,363.1609,363.1899,8351.0
2021-07-30 11:50:00,376.65,376.76,375.82,375.87,3215.0,363.1995,363.3056,362.3991,362.4474,3215.0
2021-07-30 12:00:00,375.83,376.63,375.83,376.63,5809.0,362.4088,363.1802,362.4088,363.1802,5809.0
2021-07-30 12:10:00,376.63,376.96,376.45,376.75,12728.0,363.1802,363.4984,363.0066,363.2959,12728.0
2021-07-30 12:20:00,376.84,377.18,376.69,376.69,17132.0,363.3827,363.7106,363.2381,363.2381,17132.0
2021-07-30 12:30:00,376.69,377.12,376.68,376.82,6032.0,363.2381,363.6527,363.2284,363.3634,6032.0
2021-07-30 12:40:00,376.74,376.94,376.73,376.84,3445.0,363.2863,363.4791,363.2766,363.3827,3445.0
2021-07-30 12:50:00,376.8,376.84,376.66,376.75,7505.0,363.3441,363.3827,363.2091,363.2959,7505.0
2021-07-30 13:00:00,376.74,377.17,376.64,376.97,10337.0,363.2863,363.7009,363.1899,363.5081,10337.0
2021-07-30 13:10:00,376.89,377.01,376.82,376.88,7345.0,363.4309,363.5466,363.3634,363.4213,7345.0
2021-07-30 13:20:00,376.85,377.18,376.69,377.11,8687.0,363.3924,363.7106,363.2381,363.6431,8687.0
2021-07-30 13:30:00,377.03,377.29,376.94,377.04,13347.0,363.5659,363.8166,363.4791,363.5756,13347.0
2021-07-30 13:40:00,377.01,377.17,376.83,376.93,6825.0,363.5466,363.7009,363.3731,363.4695,6825.0
2021-07-30 13:50:00,376.94,377.14,376.94,377.0,9163.0,363.4791,363.672,363.4791,363.537,9163.0
2021-07-30 14:00:00,376.95,377.16,376.69,376.8,13585.0,363.4888,363.6913,363.2381,363.3441,13585.0
2021-07-30 14:10:00,376.7,376.78,376.38,376.54,8656.0,363.2477,363.3249,362.9391,363.0934,8656.0
2021-07-30 14:20:00,376.64,376.76,376.28,376.51,7527.0,363.1899,363.3056,362.8427,363.0645,7527.0
2021-07-30 14:30:00,376.57,376.59,376.06,376.06,4584.0,363.1224,363.1416,362.6306,362.6306,4584.0
2021-07-30 14:40:00,376.02,376.65,375.9,376.56,10830.0,362.592,363.1995,362.4763,363.1127,10830.0
2021-07-30 14:50:00,376.54,376.92,376.38,376.92,11308.0,363.0934,363.4599,362.9391,363.4599,11308.0
2021-07-30 15:00:00,376.95,376.95,376.63,376.79,7863.0,363.4888,363.4888,363.1802,363.3345,7863.0
2021-07-30 15:10:00,376.75,376.75,376.43,376.43,7241.0,363.2959,363.2959,362.9874,362.9874,7241.0
2021-07-30 15:20:00,376.38,376.89,376.32,376.76,10071.0,362.9391,363.4309,362.8813,363.3056,10071.0
2021-07-30 15:30:00,376.82,376.93,376.52,376.69,11879.0,363.3634,363.4695,363.0741,363.2381,11879.0
2021-07-30 15:40:00,376.74,376.82,376.1,376.17,28486.0,363.2863,363.3634,362.6691,362.7366,28486.0
2021-07-30 15:50:00,375.92,376.4,375.85,376.23,67869.0,362.4956,362.9584,362.4281,362.7945,67869.0
2021-08-02 09:30:00,378.57,378.7,376.18,377.75,22767.0,365.0509,365.1763,362.7463,364.2602,22767.0
2021-08-02 09:40:00,377.7,378.4,376.35,376.83,8777.0,364.212,364.887,362.9102,363.3731,8777.0
2021-08-02 09:50:00,377.1,377.84,376.47,377.38,8258.0,363.6334,364.347,363.0259,363.9034,8258.0
2021-08-02 10:00:00,377.57,378.5,377.42,378.4,10744.0,364.0866,364.9834,363.942,364.887,10744.0
2021-08-02 10:10:00,378.4,378.46,377.88,377.99,15318.0,364.887,364.9449,364.3856,364.4916,15318.0
2021-08-02 10:20:00,377.92,378.81,377.86,378.33,6011.0,364.4241,365.2824,364.3663,364.8195,6011.0
2021-08-02 10:30:00,378.41,378.76,378.41,378.49,4420.0,364.8967,365.2342,364.8967,364.9738,4420.0
2021-08-02 10:40:00,378.49,378.88,378.49,378.52,8839.0,364.9738,365.3499,364.9738,365.0027,8839.0
2021-08-02 10:50:00,378.5,378.96,378.48,378.77,10642.0,364.9834,365.427,364.9642,365.2438,10642.0
2021-08-02 11:00:00,378.69,379.49,378.58,379.49,6036.0,365.1667,365.9381,365.0606,365.9381,6036.0
2021-08-02 11:10:00,379.56,380.16,379.5,379.77,9453.0,366.0056,366.5842,365.9477,366.2081,9453.0
2021-08-02 11:20:00,379.73,380.96,379.61,380.72,8361.0,366.1695,367.3556,366.0538,367.1242,8361.0
2021-08-02 11:30:00,380.73,381.41,380.11,380.22,7315.0,367.1338,367.7895,366.5359,366.642,7315.0
2021-08-02 11:40:00,380.24,381.0,380.23,380.65,26722.0,366.6613,367.3942,366.6517,367.0567,26722.0
2021-08-02 11:50:00,380.54,380.87,380.07,380.07,9210.0,366.9506,367.2688,366.4974,366.4974,9210.0
2021-08-02 12:00:00,379.72,379.72,378.94,379.5,2627.0,366.1599,366.1599,365.4077,365.9477,2627.0
2021-08-02 12:10:00,379.56,380.1,379.47,380.1,5400.0,366.0056,366.5263,365.9188,366.5263,5400.0
2021-08-02 12:20:00,380.06,380.31,379.71,380.17,12639.0,366.4877,366.7288,366.1502,366.5938,12639.0
2021-08-02 12:30:00,380.0,380.25,379.9,379.91,5378.0,366.4299,366.6709,366.3334,366.3431,5378.0
2021-08-02 12:40:00,379.76,379.95,379.37,379.51,3577.0,366.1984,366.3817,365.8224,365.9574,3577.0
2021-08-02 12:50:00,379.55,380.55,379.55,380.55,13820.0,365.9959,366.9602,365.9959,366.9602,13820.0
2021-08-02 13:00:00,380.66,381.0,380.43,381.0,59227.0,367.0663,367.3942,366.8445,367.3942,59227.0
2021-08-02 13:10:00,380.95,381.04,380.43,380.93,9303.0,367.3459,367.4327,366.8445,367.3267,9303.0
2021-08-02 13:20:00,381.03,381.03,380.49,380.6,3704.0,367.4231,367.4231,366.9024,367.0084,3704.0
2021-08-02 13:30:00,380.7,380.77,380.06,380.34,4805.0,367.1049,367.1724,366.4877,366.7577,4805.0
2021-08-02 13:40:00,380.32,380.58,380.05,380.3,3014.0,366.7384,366.9892,366.4781,366.7192,3014.0
2021-08-02 13:50:00,380.27,380.56,380.07,380.35,3800.0,366.6902,366.9699,366.4974,366.7674,3800.0
2021-08-02 14:00:00,380.41,380.72,380.29,380.42,5623.0,366.8252,367.1242,366.7095,366.8349,5623.0
2021-08-02 14:10:00,380.42,381.03,380.26,381.03,2997.0,366.8349,367.4231,366.6806,367.4231,2997.0
2021-08-02 14:20:00,381.0,381.01,380.65,380.81,7815.0,367.3942,367.4038,367.0567,367.2109,7815.0
2021-08-02 14:30:00,380.84,380.92,380.58,380.65,4046.0,367.2399,367.317,366.9892,367.0567,4046.0
2021-08-02 14:40:00,380.73,380.85,380.5,380.85,9417.0,367.1338,367.2495,366.912,367.2495,9417.0
2021-08-02 14:50:00,380.75,380.75,380.27,380.38,9728.0,367.1531,367.1531,366.6902,366.7963,9728.0
2021-08-02 15:00:00,380.28,380.41,379.96,380.15,8837.0,366.6999,366.8252,366.3913,366.5745,8837.0
2021-08-02 15:10:00,380.12,380.18,379.78,379.79,10514.0,366.5456,366.6034,366.2177,366.2274,10514.0
2021-08-02 15:20:00,379.75,380.06,379.63,380.06,9212.0,366.1888,366.4877,366.0731,366.4877,9212.0
2021-08-02 15:30:00,380.06,380.07,379.66,379.73,18692.0,366.4877,366.4974,366.102,366.1695,18692.0
2021-08-02 15:40:00,379.69,379.77,379.4,379.46,25690.0,366.1309,366.2081,365.8513,365.9092,25690.0
2021-08-02 15:50:00,379.57,379.95,378.99,379.22,55454.0,366.0152,366.3817,365.4559,365.6777,55454.0
2021-08-03 09:30:00,380.0,380.0,378.37,378.71,7251.0,366.4299,366.4299,364.8581,365.1859,7251.0
2021-08-03 09:40:00,378.73,378.87,377.96,378.45,8925.0,365.2052,365.3402,364.4627,364.9352,8925.0
2021-08-03 09:50:00,377.79,377.88,376.93,376.93,7210.0,364.2988,364.3856,363.4695,363.4695,7210.0
2021-08-03 10:00:00,376.94,377.44,375.56,375.83,6766.0,363.4791,363.9613,362.1484,362.4088,6766.0
2021-08-03 10:10:00,375.69,376.19,374.89,375.45,11503.0,362.2738,362.7559,361.5024,362.0424,11503.0
2021-08-03 10:20:00,375.63,376.77,375.37,376.23,6040.0,362.2159,363.3152,361.9652,362.7945,6040.0
2021-08-03 10:30:00,376.14,376.31,375.4,375.67,7698.0,362.7077,362.8716,361.9941,362.2545,7698.0
2021-08-03 10:40:00,375.58,375.79,374.97,375.76,11124.0,362.1677,362.3702,361.5795,362.3413,11124.0
2021-08-03 10:50:00,375.96,376.7,375.88,375.88,9352.0,362.5341,363.2477,362.457,362.457,9352.0
2021-08-03 11:00:00,375.88,375.88,375.0,375.03,4930.0,362.457,362.457,361.6084,361.6374,4930.0
2021-08-03 11:10:00,375.06,375.27,374.65,374.74,5965.0,361.6663,361.8688,361.2709,361.3577,5965.0
2021-08-03 11:20:00,374.63,374.8,374.21,374.69,5948.0,361.2516,361.4156,360.8466,361.3095,5948.0
2021-08-03 11:30:00,374.71,375.01,374.36,374.36,5856.0,361.3288,361.6181,360.9913,360.9913,5856.0
2021-08-03 11:40:00,374.52,376.32,374.46,376.31,7007.0,361.1456,362.8813,361.0877,362.8716,7007.0
2021-08-03 11:50:00,376.42,376.67,376.31,376.63,2665.0,362.9777,363.2188,362.8716,363.1802,2665.0
2021-08-03 12:00:00,376.63,376.64,375.53,375.75,6698.0,363.1802,363.1899,362.1195,362.3316,6698.0
2021-08-03 12:10:00,375.72,376.36,375.68,376.11,3634.0,362.3027,362.9199,362.2641,362.6788,3634.0
2021-08-03 12:20:00,376.24,376.65,376.03,376.65,2048.0,362.8041,363.1995,362.6016,363.1995,2048.0
2021-08-03 12:30:00,376.71,377.13,376.58,377.13,3162.0,363.2574,363.6624,363.132,363.6624,3162.0
2021-08-03 12:40:00,377.17,377.17,376.84,376.87,4252.0,363.7009,363.7009,363.3827,363.4116,4252.0
2021-08-03 12:50:00,376.87,377.12,376.72,377.12,3629.0,363.4116,363.6527,363.267,363.6527,3629.0
2021-08-03 13:00:00,377.1,377.68,377.1,377.61,4920.0,363.6334,364.1927,363.6334,364.1252,4920.0
2021-08-03 13:10:00,377.58,377.73,377.17,377.61,4790.0,364.0963,364.2409,363.7009,364.1252,4790.0
2021-08-03 13:20:00,377.74,377.75,377.43,377.6,4402.0,364.2506,364.2602,363.9516,364.1156,4402.0
2021-08-03 13:30:00,377.55,377.76,377.38,377.49,6888.0,364.0674,364.2699,363.9034,364.0095,6888.0
2021-08-03 13:40:00,377.55,377.57,377.28,377.56,2631.0,364.0674,364.0866,363.807,364.077,2631.0
2021-08-03 13:50:00,377.67,377.69,377.3,377.42,5214.0,364.1831,364.2024,363.8263,363.942,5214.0
2021-08-03 14:00:00,377.39,377.64,377.34,377.63,3027.0,363.9131,364.1541,363.8649,364.1445,3027.0
2021-08-03 14:10:00,377.71,377.78,377.47,377.62,2111.0,364.2216,364.2891,363.9902,364.1349,2111.0
2021-08-03 14:20:00,377.68,378.09,377.67,378.0,6349.0,364.1927,364.5881,364.1831,364.5013,6349.0
2021-08-03 14:30:00,378.07,378.1,377.91,377.99,2924.0,364.5688,364.5977,364.4145,364.4916,2924.0
2021-08-03 14:40:00,377.92,378.26,377.92,378.06,2894.0,364.4241,364.752,364.4241,364.5591,2894.0
2021-08-03 14:50:00,378.24,378.5,378.22,378.5,2573.0,364.7327,364.9834,364.7134,364.9834,2573.0
2021-08-03 15:00:00,378.66,379.45,378.66,379.24,3240.0,365.1377,365.8995,365.1377,365.697,3240.0
2021-08-03 15:10:00,379.32,379.58,379.12,379.41,9210.0,365.7742,366.0249,365.5813,365.8609,9210.0
2021-08-03 15:20:00,379.41,379.46,378.86,378.86,6324.0,365.8609,365.9092,365.3306,365.3306,6324.0
2021-08-03 15:30:00,378.87,379.21,378.73,379.01,5657.0,365.3402,365.6681,365.2052,365.4752,5657.0
2021-08-03 15:40:00,379.01,379.17,378.72,378.84,7604.0,365.4752,365.6295,365.1956,365.3113,7604.0
2021-08-03 15:50:00,378.95,379.22,378.69,379.21,35253.0,365.4174,365.6777,365.1667,365.6681,35253.0
2021-08-04 09:30:00,379.53,379.81,376.62,378.16,15168.0,365.9767,366.2467,363.1706,364.6556,15168.0
2021-08-04 09:40:00,377.58,378.93,377.05,378.69,10825.0,364.0963,365.3981,363.5852,365.1667,10825.0
2021-08-04 09:50:00,378.62,379.37,378.19,379.21,23705.0,365.0992,365.8224,364.6845,365.6681,23705.0
2021-08-04 10:00:00,379.21,381.24,378.78,381.24,34295.0,365.6681,367.6256,365.2534,367.6256,34295.0
2021-08-04 10:10:00,381.35,381.56,379.73,380.72,9552.0,367.7317,367.9342,366.1695,367.1242,9552.0
2021-08-04 10:20:00,380.86,381.63,380.39,381.13,5301.0,367.2592,368.0017,366.8059,367.5195,5301.0
2021-08-04 10:30:00,381.12,381.2,380.77,381.04,7292.0,367.5099,367.587,367.1724,367.4327,7292.0
2021-08-04 10:40:00,381.13,381.75,380.82,381.75,9790.0,367.5195,368.1174,367.2206,368.1174,9790.0
2021-08-04 10:50:00,382.0,382.78,381.73,382.17,6836.0,368.3584,369.1106,368.0981,368.5224,6836.0
2021-08-04 11:00:00,382.31,382.31,381.05,381.98,8696.0,368.6574,368.6574,367.4424,368.3392,8696.0
2021-08-04 11:10:00,381.99,382.99,381.98,381.98,6287.0,368.3488,369.3131,368.3392,368.3392,6287.0
2021-08-04 11:20:00,381.86,382.54,381.28,381.44,6287.0,368.2234,368.8792,367.6642,367.8184,6287.0
2021-08-04 11:30:00,381.49,381.68,380.9,381.13,8707.0,367.8667,368.0499,367.2977,367.5195,8707.0
2021-08-04 11:40:00,381.17,381.55,381.04,381.5,5559.0,367.5581,367.9245,367.4327,367.8763,5559.0
2021-08-04 11:50:00,381.45,382.39,381.15,382.06,8709.0,367.8281,368.7345,367.5388,368.4163,8709.0
2021-08-04 12:00:00,381.91,382.75,381.91,382.59,4559.0,368.2717,369.0817,368.2717,368.9274,4559.0
2021-08-04 12:10:00,382.39,382.97,382.3,382.89,3996.0,368.7345,369.2938,368.6477,369.2167,3996.0
2021-08-04 12:20:00,382.8,383.05,382.72,382.91,3625.0,369.1299,369.371,369.0527,369.236,3625.0
2021-08-04 12:30:00,382.89,383.78,382.79,383.78,6431.0,369.2167,370.0749,369.1202,370.0749,6431.0
2021-08-04 12:40:00,383.68,383.93,383.19,383.93,5472.0,369.9785,370.2195,369.506,370.2195,5472.0
2021-08-04 12:50:00,383.86,384.78,383.74,384.53,5648.0,370.152,371.0392,370.0363,370.7981,5648.0
2021-08-04 13:00:00,384.44,384.93,384.26,384.93,6311.0,370.7113,371.1838,370.5377,371.1838,6311.0
2021-08-04 13:10:00,384.82,384.99,384.39,384.87,6258.0,371.0777,371.2417,370.6631,371.126,6258.0
2021-08-04 13:20:00,384.88,385.0,384.55,384.71,4149.0,371.1356,371.2513,370.8174,370.9717,4149.0
2021-08-04 13:30:00,385.01,385.01,384.12,384.3,8188.0,371.261,371.261,370.4027,370.5763,8188.0
2021-08-04 13:40:00,384.57,384.57,384.14,384.15,2662.0,370.8367,370.8367,370.422,370.4317,2662.0
2021-08-04 13:50:00,384.28,384.45,383.98,384.05,3543.0,370.557,370.721,370.2677,370.3352,3543.0
2021-08-04 14:00:00,384.23,384.5,383.81,384.45,4315.0,370.5088,370.7692,370.1038,370.721,4315.0
2021-08-04 14:10:00,384.44,384.73,384.28,384.69,4938.0,370.7113,370.991,370.557,370.9524,4938.0
2021-08-04 14:20:00,384.69,384.7,384.37,384.52,7310.0,370.9524,370.962,370.6438,370.7885,7310.0
2021-08-04 14:30:00,384.57,384.98,384.37,384.88,4664.0,370.8367,371.232,370.6438,371.1356,4664.0
2021-08-04 14:40:00,384.9,384.99,384.03,384.12,6601.0,371.1549,371.2417,370.316,370.4027,6601.0
2021-08-04 14:50:00,384.05,384.05,383.7,383.96,4181.0,370.3352,370.3352,369.9977,370.2485,4181.0
2021-08-04 15:00:00,384.01,384.4,383.68,384.0,6024.0,370.2967,370.6727,369.9785,370.287,6024.0
2021-08-04 15:10:00,383.99,384.09,383.77,384.09,5498.0,370.2774,370.3738,370.0652,370.3738,5498.0
2021-08-04 15:20:00,384.18,384.5,384.04,384.35,8490.0,370.4606,370.7692,370.3256,370.6245,8490.0
2021-08-04 15:30:00,384.32,384.33,383.55,383.65,12422.0,370.5956,370.6052,369.8531,369.9495,12422.0
2021-08-04 15:40:00,383.55,384.35,383.54,383.77,23793.0,369.8531,370.6245,369.8435,370.0652,23793.0
2021-08-04 15:50:00,383.67,383.75,382.71,382.74,75812.0,369.9688,370.046,369.0431,369.072,75812.0
2021-08-05 09:30:00,385.26,385.59,382.93,385.45,10027.0,371.502,371.8202,369.2552,371.6852,10027.0
2021-08-05 09:40:00,385.67,385.67,384.22,385.53,8934.0,371.8974,371.8974,370.4992,371.7624,8934.0
2021-08-05 09:50:00,385.7,385.73,384.17,385.13,5975.0,371.9263,371.9552,370.451,371.3767,5975.0
2021-08-05 10:00:00,385.26,385.43,384.63,385.43,4146.0,371.502,371.666,370.8945,371.666,4146.0
2021-08-05 10:10:00,385.67,385.78,384.54,384.75,5871.0,371.8974,372.0035,370.8077,371.0102,5871.0
2021-08-05 10:20:00,384.75,384.95,383.02,383.42,12605.0,371.0102,371.2031,369.342,369.7277,12605.0
2021-08-05 10:30:00,383.43,384.47,383.43,384.27,6063.0,369.7374,370.7402,369.7374,370.5474,6063.0
2021-08-05 10:40:00,384.09,384.6,383.69,384.11,3811.0,370.3738,370.8656,369.9881,370.3931,3811.0
2021-08-05 10:50:00,384.32,385.18,384.2,385.18,4730.0,370.5956,371.4249,370.4799,371.4249,4730.0
2021-08-05 11:00:00,385.01,385.13,383.59,383.59,10644.0,371.261,371.3767,369.8917,369.8917,10644.0
2021-08-05 11:10:00,383.79,384.52,383.69,384.36,5065.0,370.0845,370.7885,369.9881,370.6342,5065.0
2021-08-05 11:20:00,384.45,385.32,384.45,385.08,7865.0,370.721,371.5599,370.721,371.3285,7865.0
2021-08-05 11:30:00,384.69,384.91,384.24,384.75,8929.0,370.9524,371.1645,370.5185,371.0102,8929.0
2021-08-05 11:40:00,384.72,384.92,384.45,384.45,3565.0,370.9813,371.1742,370.721,370.721,3565.0
2021-08-05 11:50:00,384.32,384.37,383.8,383.89,10218.0,370.5956,370.6438,370.0942,370.181,10218.0
2021-08-05 12:00:00,384.13,384.13,383.46,384.01,5779.0,370.4124,370.4124,369.7663,370.2967,5779.0
2021-08-05 12:10:00,384.27,384.94,384.02,384.94,3621.0,370.5474,371.1935,370.3063,371.1935,3621.0
2021-08-05 12:20:00,384.7,384.84,384.4,384.69,4394.0,370.962,371.097,370.6727,370.9524,4394.0
2021-08-05 12:30:00,384.9,384.9,384.4,384.7,6357.0,371.1549,371.1549,370.6727,370.962,6357.0
2021-08-05 12:40:00,384.69,384.88,384.35,384.35,5233.0,370.9524,371.1356,370.6245,370.6245,5233.0
2021-08-05 12:50:00,384.41,384.72,384.29,384.42,6027.0,370.6824,370.9813,370.5667,370.692,6027.0
2021-08-05 13:00:00,384.53,384.54,384.25,384.5,3458.0,370.7981,370.8077,370.5281,370.7692,3458.0
2021-08-05 13:10:00,384.63,384.96,384.54,384.82,6141.0,370.8945,371.2127,370.8077,371.0777,6141.0
2021-08-05 13:20:00,384.83,384.92,384.64,384.86,2112.0,371.0874,371.1742,370.9042,371.1163,2112.0
2021-08-05 13:30:00,384.9,385.72,384.65,385.63,3737.0,371.1549,371.9456,370.9138,371.8588,3737.0
2021-08-05 13:40:00,385.63,385.95,385.39,385.78,3443.0,371.8588,372.1674,371.6274,372.0035,3443.0
2021-08-05 13:50:00,385.78,385.92,385.64,385.88,8678.0,372.0035,372.1385,371.8685,372.0999,8678.0
2021-08-05 14:00:00,385.74,385.97,385.35,385.47,9307.0,371.9649,372.1867,371.5888,371.7045,9307.0
2021-08-05 14:10:00,385.63,385.94,385.32,385.82,3982.0,371.8588,372.1577,371.5599,372.042,3982.0
2021-08-05 14:20:00,385.68,385.84,385.35,385.66,6958.0,371.907,372.0613,371.5888,371.8877,6958.0
2021-08-05 14:30:00,385.7,385.7,385.26,385.46,4772.0,371.9263,371.9263,371.502,371.6949,4772.0
2021-08-05 14:40:00,385.47,385.78,385.45,385.45,4182.0,371.7045,372.0035,371.6852,371.6852,4182.0
2021-08-05 14:50:00,385.38,385.56,385.14,385.41,5064.0,371.6177,371.7913,371.3863,371.6467,5064.0
2021-08-05 15:00:00,385.33,385.4,385.23,385.4,4400.0,371.5695,371.637,371.4731,371.637,4400.0
2021-08-05 15:10:00,385.44,385.7,385.4,385.55,3349.0,371.6756,371.9263,371.637,371.7817,3349.0
2021-08-05 15:20:00,385.59,385.93,385.49,385.63,4808.0,371.8202,372.1481,371.7238,371.8588,4808.0
2021-08-05 15:30:00,385.7,386.59,385.55,386.47,10478.0,371.9263,372.7845,371.7817,372.6688,10478.0
2021-08-05 15:40:00,386.5,387.37,386.46,387.2,13537.0,372.6978,373.5367,372.6592,373.3728,13537.0
2021-08-05 15:50:00,387.16,387.55,386.27,386.67,81356.0,373.3342,373.7103,372.476,372.8617,81356.0
2021-08-06 09:30:00,386.76,388.81,386.76,388.8,29602.0,372.9485,374.9253,372.9485,374.9156,29602.0
2021-08-06 09:40:00,388.81,388.81,383.69,384.69,12948.0,374.9253,374.9253,369.9881,370.9524,12948.0
2021-08-06 09:50:00,384.54,384.72,383.83,384.24,7385.0,370.8077,370.9813,370.1231,370.5185,7385.0
2021-08-06 10:00:00,384.21,386.3,383.85,385.94,6816.0,370.4895,372.5049,370.1424,372.1577,6816.0
2021-08-06 10:10:00,385.21,385.26,383.47,383.64,6004.0,371.4538,371.502,369.776,369.9399,6004.0
2021-08-06 10:20:00,383.38,383.8,382.59,382.61,8312.0,369.6892,370.0942,368.9274,368.9467,8312.0
2021-08-06 10:30:00,382.78,382.92,381.82,382.01,3297.0,369.1106,369.2456,368.1849,368.3681,3297.0
2021-08-06 10:40:00,381.91,382.12,381.59,381.76,5602.0,368.2717,368.4742,367.9631,368.127,5602.0
2021-08-06 10:50:00,381.51,381.75,380.87,381.75,5544.0,367.8859,368.1174,367.2688,368.1174,5544.0
2021-08-06 11:00:00,381.73,382.14,381.45,382.14,3259.0,368.0981,368.4934,367.8281,368.4934,3259.0
2021-08-06 11:10:00,382.42,382.6,381.8,382.11,3302.0,368.7635,368.937,368.1656,368.4645,3302.0
2021-08-06 11:20:00,382.32,382.65,382.01,382.65,3447.0,368.667,368.9852,368.3681,368.9852,3447.0
2021-08-06 11:30:00,382.87,382.87,382.22,382.45,3512.0,369.1974,369.1974,368.5706,368.7924,3512.0
2021-08-06 11:40:00,382.23,382.75,382.13,382.75,5599.0,368.5802,369.0817,368.4838,369.0817,5599.0
2021-08-06 11:50:00,382.86,383.45,382.6,383.17,2957.0,369.1877,369.7567,368.937,369.4867,2957.0
2021-08-06 12:00:00,383.37,383.45,382.85,383.26,4080.0,369.6795,369.7567,369.1781,369.5735,4080.0
2021-08-06 12:10:00,383.27,383.62,383.27,383.37,9508.0,369.5831,369.9206,369.5831,369.6795,9508.0
2021-08-06 12:20:00,383.38,383.56,383.16,383.56,2407.0,369.6892,369.8627,369.477,369.8627,2407.0
2021-08-06 12:30:00,383.46,383.75,383.22,383.64,2696.0,369.7663,370.046,369.5349,369.9399,2696.0
2021-08-06 12:40:00,383.65,383.79,383.51,383.52,16998.0,369.9495,370.0845,369.8145,369.8242,16998.0
2021-08-06 12:50:00,383.6,384.13,383.59,384.1,1701.0,369.9013,370.4124,369.8917,370.3835,1701.0
2021-08-06 13:00:00,384.05,384.29,383.99,384.29,1005.0,370.3352,370.5667,370.2774,370.5667,1005.0
2021-08-06 13:10:00,384.38,384.57,384.15,384.57,1634.0,370.6535,370.8367,370.4317,370.8367,1634.0
2021-08-06 13:20:00,384.66,384.87,384.45,384.87,2676.0,370.9235,371.126,370.721,371.126,2676.0
2021-08-06 13:30:00,384.81,385.11,384.75,385.0,3036.0,371.0681,371.3574,371.0102,371.2513,3036.0
2021-08-06 13:40:00,384.91,385.0,384.73,384.95,2609.0,371.1645,371.2513,370.991,371.2031,2609.0
2021-08-06 13:50:00,385.01,385.01,384.75,384.78,2143.0,371.261,371.261,371.0102,371.0392,2143.0
2021-08-06 14:00:00,384.85,385.03,384.67,384.81,4065.0,371.1067,371.2802,370.9331,371.0681,4065.0
2021-08-06 14:10:00,384.77,384.81,384.49,384.81,1857.0,371.0295,371.0681,370.7595,371.0681,1857.0
2021-08-06 14:20:00,384.79,384.89,384.64,384.64,2326.0,371.0488,371.1452,370.9042,370.9042,2326.0
2021-08-06 14:30:00,384.54,384.76,384.45,384.53,5278.0,370.8077,371.0199,370.721,370.7981,5278.0
2021-08-06 14:40:00,384.45,384.55,383.99,383.99,5767.0,370.721,370.8174,370.2774,370.2774,5767.0
2021-08-06 14:50:00,383.92,384.22,383.55,383.71,5560.0,370.2099,370.4992,369.8531,370.0074,5560.0
2021-08-06 15:00:00,383.79,384.28,383.71,384.28,2723.0,370.0845,370.557,370.0074,370.557,2723.0
2021-08-06 15:10:00,384.16,384.32,384.08,384.12,3623.0,370.4413,370.5956,370.3642,370.4027,3623.0
2021-08-06 15:20:00,384.19,384.44,384.15,384.44,3494.0,370.4702,370.7113,370.4317,370.7113,3494.0
2021-08-06 15:30:00,384.44,384.87,384.35,384.75,7113.0,370.7113,371.126,370.6245,371.0102,7113.0
2021-08-06 15:40:00,384.81,385.0,384.49,384.69,9604.0,371.0681,371.2513,370.7595,370.9524,9604.0
2021-08-06 15:50:00,384.54,385.23,384.48,384.96,76352.0,370.8077,371.4731,370.7499,371.2127,76352.0
2021-08-09 09:30:00,385.86,387.53,383.12,383.12,9321.0,372.0806,373.691,369.4385,369.4385,9321.0
2021-08-09 09:40:00,383.56,383.56,381.99,382.8,3213.0,369.8627,369.8627,368.3488,369.1299,3213.0
2021-08-09 09:50:00,382.8,383.12,381.95,382.06,7784.0,369.1299,369.4385,368.3102,368.4163,7784.0
2021-08-09 10:00:00,382.06,382.55,381.51,381.99,4551.0,368.4163,368.8888,367.8859,368.3488,4551.0
2021-08-09 10:10:00,381.75,382.72,381.72,382.21,8029.0,368.1174,369.0527,368.0884,368.5609,8029.0
2021-08-09 10:20:00,382.3,382.57,381.93,382.39,3810.0,368.6477,368.9081,368.2909,368.7345,3810.0
2021-08-09 10:30:00,382.36,382.78,382.36,382.78,5486.0,368.7056,369.1106,368.7056,369.1106,5486.0
2021-08-09 10:40:00,382.95,383.24,382.85,382.85,2688.0,369.2745,369.5542,369.1781,369.1781,2688.0
2021-08-09 10:50:00,382.95,383.02,381.95,382.44,6680.0,369.2745,369.342,368.3102,368.7827,6680.0
2021-08-09 11:00:00,382.58,382.82,382.15,382.32,3045.0,368.9177,369.1492,368.5031,368.667,3045.0
2021-08-09 11:10:00,382.23,382.33,381.88,382.12,2334.0,368.5802,368.6767,368.2427,368.4742,2334.0
2021-08-09 11:20:00,381.91,382.03,381.69,381.88,2006.0,368.2717,368.3874,368.0595,368.2427,2006.0
2021-08-09 11:30:00,381.92,382.6,381.82,382.46,3841.0,368.2813,368.937,368.1849,368.802,3841.0
2021-08-09 11:40:00,382.55,382.96,382.52,382.96,3283.0,368.8888,369.2842,368.8599,369.2842,3283.0
2021-08-09 11:50:00,382.81,382.81,382.25,382.57,6245.0,369.1395,369.1395,368.5995,368.9081,6245.0
2021-08-09 12:00:00,382.42,382.93,382.36,382.36,1943.0,368.7635,369.2552,368.7056,368.7056,1943.0
2021-08-09 12:10:00,382.42,382.5,382.3,382.46,2353.0,368.7635,368.8406,368.6477,368.802,2353.0
2021-08-09 12:20:00,382.37,382.59,382.23,382.37,2221.0,368.7152,368.9274,368.5802,368.7152,2221.0
2021-08-09 12:30:00,382.2,382.34,382.11,382.11,2118.0,368.5513,368.6863,368.4645,368.4645,2118.0
2021-08-09 12:40:00,382.22,382.3,382.15,382.26,2698.0,368.5706,368.6477,368.5031,368.6092,2698.0
2021-08-09 12:50:00,382.28,382.45,382.17,382.31,3139.0,368.6285,368.7924,368.5224,368.6574,3139.0
2021-08-09 13:00:00,382.38,382.38,382.33,382.38,700.0,368.7249,368.7249,368.6767,368.7249,700.0
2021-08-09 13:10:00,382.48,382.61,382.15,382.15,2639.0,368.8213,368.9467,368.5031,368.5031,2639.0
2021-08-09 13:20:00,382.15,382.34,382.12,382.25,2190.0,368.5031,368.6863,368.4742,368.5995,2190.0
2021-08-09 13:30:00,382.13,382.51,382.07,382.37,3265.0,368.4838,368.8502,368.4259,368.7152,3265.0
2021-08-09 13:40:00,382.32,382.35,382.13,382.16,3206.0,368.667,368.696,368.4838,368.5127,3206.0
2021-08-09 13:50:00,382.21,382.5,382.04,382.5,2096.0,368.5609,368.8406,368.397,368.8406,2096.0
2021-08-09 14:00:00,382.55,382.61,382.36,382.5,3368.0,368.8888,368.9467,368.7056,368.8406,3368.0
2021-08-09 14:10:00,382.45,382.53,382.21,382.49,4162.0,368.7924,368.8695,368.5609,368.831,4162.0
2021-08-09 14:20:00,382.41,382.67,382.38,382.6,5041.0,368.7538,369.0045,368.7249,368.937,5041.0
2021-08-09 14:30:00,382.56,382.78,382.41,382.69,4974.0,368.8985,369.1106,368.7538,369.0238,4974.0
2021-08-09 14:40:00,382.61,382.61,382.32,382.32,3913.0,368.9467,368.9467,368.667,368.667,3913.0
2021-08-09 14:50:00,382.19,382.64,382.19,382.64,3006.0,368.5417,368.9756,368.5417,368.9756,3006.0
2021-08-09 15:00:00,382.59,382.61,382.29,382.4,4994.0,368.9274,368.9467,368.6381,368.7442,4994.0
2021-08-09 15:10:00,382.43,382.46,382.3,382.42,2968.0,368.7731,368.802,368.6477,368.7635,2968.0
2021-08-09 15:20:00,382.28,382.64,382.23,382.5,4337.0,368.6285,368.9756,368.5802,368.8406,4337.0
2021-08-09 15:30:00,382.49,382.9,382.35,382.83,12712.0,368.831,369.2263,368.696,369.1588,12712.0
2021-08-09 15:40:00,382.82,382.83,382.17,382.17,13053.0,369.1492,369.1588,368.5224,368.5224,13053.0
2021-08-09 15:50:00,382.17,382.5,382.16,382.34,39732.0,368.5224,368.8406,368.5127,368.6863,39732.0
2021-08-10 09:30:00,383.16,383.98,382.73,382.8,7028.0,369.477,370.2677,369.0624,369.1299,7028.0
2021-08-10 09:40:00,382.9,382.9,381.51,381.68,1928.0,369.2263,369.2263,367.8859,368.0499,1928.0
2021-08-10 09:50:00,381.89,382.7,381.49,382.18,2682.0,368.2524,369.0335,367.8667,368.532,2682.0
2021-08-10 10:00:00,382.66,382.67,382.46,382.62,994.0,368.9949,369.0045,368.802,368.9563,994.0
2021-08-10 10:10:00,382.64,382.86,382.53,382.56,1792.0,368.9756,369.1877,368.8695,368.8985,1792.0
2021-08-10 10:20:00,382.62,382.76,382.23,382.23,1900.0,368.9563,369.0913,368.5802,368.5802,1900.0
2021-08-10 10:30:00,382.1,382.1,380.82,380.83,10176.0,368.4549,368.4549,367.2206,367.2302,10176.0
2021-08-10 10:40:00,380.71,381.41,380.56,381.3,3455.0,367.1145,367.7895,366.9699,367.6834,3455.0
2021-08-10 10:50:00,381.11,381.31,380.02,380.28,4562.0,367.5002,367.6931,366.4492,366.6999,4562.0
2021-08-10 11:00:00,380.35,380.58,380.0,380.41,4171.0,366.7674,366.9892,366.4299,366.8252,4171.0
2021-08-10 11:10:00,380.46,380.83,380.29,380.35,2100.0,366.8734,367.2302,366.7095,366.7674,2100.0
2021-08-10 11:20:00,380.39,380.97,380.39,380.91,1675.0,366.8059,367.3652,366.8059,367.3074,1675.0
2021-08-10 11:30:00,381.01,381.23,380.8,381.11,3573.0,367.4038,367.6159,367.2013,367.5002,3573.0
2021-08-10 11:40:00,381.22,381.72,381.21,381.72,920.0,367.6063,368.0884,367.5967,368.0884,920.0
2021-08-10 11:50:00,381.77,381.77,380.9,381.03,5295.0,368.1367,368.1367,367.2977,367.4231,5295.0
2021-08-10 12:00:00,381.2,381.31,380.97,380.98,2047.0,367.587,367.6931,367.3652,367.3749,2047.0
2021-08-10 12:10:00,380.9,381.29,380.6,381.25,1888.0,367.2977,367.6738,367.0084,367.6352,1888.0
2021-08-10 12:20:00,381.23,381.25,380.42,380.42,2504.0,367.6159,367.6352,366.8349,366.8349,2504.0
2021-08-10 12:30:00,380.15,380.23,379.89,379.89,2256.0,366.5745,366.6517,366.3238,366.3238,2256.0
2021-08-10 12:40:00,379.75,379.75,379.54,379.61,4386.0,366.1888,366.1888,365.9863,366.0538,4386.0
2021-08-10 12:50:00,379.66,379.71,379.13,379.26,4976.0,366.102,366.1502,365.5909,365.7163,4976.0
2021-08-10 13:00:00,379.27,379.34,379.08,379.14,3570.0,365.7259,365.7934,365.5427,365.6006,3570.0
2021-08-10 13:10:00,379.06,379.15,378.73,378.73,4066.0,365.5234,365.6102,365.2052,365.2052,4066.0
2021-08-10 13:20:00,378.77,378.77,378.21,378.62,4402.0,365.2438,365.2438,364.7038,365.0992,4402.0
2021-08-10 13:30:00,378.5,379.31,378.5,379.28,3211.0,364.9834,365.7645,364.9834,365.7356,3211.0
2021-08-10 13:40:00,379.5,379.7,379.09,379.47,4479.0,365.9477,366.1406,365.5524,365.9188,4479.0
2021-08-10 13:50:00,379.55,379.69,379.49,379.56,2101.0,365.9959,366.1309,365.9381,366.0056,2101.0
2021-08-10 14:00:00,379.68,379.85,379.49,379.67,3392.0,366.1213,366.2852,365.9381,366.1117,3392.0
2021-08-10 14:10:00,379.75,379.86,379.47,379.71,3803.0,366.1888,366.2949,365.9188,366.1502,3803.0
2021-08-10 14:20:00,379.65,379.76,379.47,379.76,4910.0,366.0924,366.1984,365.9188,366.1984,4910.0
2021-08-10 14:30:00,379.81,380.4,379.69,380.4,4941.0,366.2467,366.8156,366.1309,366.8156,4941.0
2021-08-10 14:40:00,380.23,380.44,379.95,379.99,2746.0,366.6517,366.8542,366.3817,366.4202,2746.0
2021-08-10 14:50:00,379.97,380.23,379.91,380.23,2647.0,366.4009,366.6517,366.3431,366.6517,2647.0
2021-08-10 15:00:00,379.96,380.0,379.85,379.91,1522.0,366.3913,366.4299,366.2852,366.3431,1522.0
2021-08-10 15:10:00,379.92,380.01,379.68,379.75,3696.0,366.3527,366.4395,366.1213,366.1888,3696.0
2021-08-10 15:20:00,379.78,379.88,379.69,379.69,2222.0,366.2177,366.3142,366.1309,366.1309,2222.0
2021-08-10 15:30:00,379.77,380.1,379.54,379.99,4555.0,366.2081,366.5263,365.9863,366.4202,4555.0
2021-08-10 15:40:00,380.02,380.04,379.82,379.99,5332.0,366.4492,366.4684,366.2563,366.4202,5332.0
2021-08-10 15:50:00,380.09,380.52,379.92,380.44,28808.0,366.5167,366.9313,366.3527,366.8542,28808.0
2021-08-11 09:30:00,382.21,382.5,381.38,381.38,8171.0,368.5609,368.8406,367.7606,367.7606,8171.0
2021-08-11 09:40:00,381.15,381.39,380.99,381.0,1563.0,367.5388,367.7702,367.3845,367.3942,1563.0
2021-08-11 09:50:00,381.18,382.29,380.5,381.4,5146.0,367.5677,368.6381,366.912,367.7799,5146.0
2021-08-11 10:00:00,381.52,381.61,380.41,380.73,4341.0,367.8956,367.9824,366.8252,367.1338,4341.0
2021-08-11 10:10:00,380.79,380.82,380.31,380.73,7250.0,367.1917,367.2206,366.7288,367.1338,7250.0
2021-08-11 10:20:00,380.88,380.89,380.5,380.88,4101.0,367.2784,367.2881,366.912,367.2784,4101.0
2021-08-11 10:30:00,380.88,381.43,380.54,380.79,5816.0,367.2784,367.8088,366.9506,367.1917,5816.0
2021-08-11 10:40:00,380.73,380.93,380.52,380.64,5419.0,367.1338,367.3267,366.9313,367.047,5419.0
2021-08-11 10:50:00,380.59,381.05,380.59,380.59,3984.0,366.9988,367.4424,366.9988,366.9988,3984.0
2021-08-11 11:00:00,380.54,380.83,380.5,380.67,6100.0,366.9506,367.2302,366.912,367.0759,6100.0
2021-08-11 11:10:00,380.63,380.92,380.52,380.68,5288.0,367.0374,367.317,366.9313,367.0856,5288.0
2021-08-11 11:20:00,380.57,380.76,380.48,380.49,6574.0,366.9795,367.1627,366.8927,366.9024,6574.0
2021-08-11 11:30:00,380.4,380.68,380.4,380.5,6883.0,366.8156,367.0856,366.8156,366.912,6883.0
2021-08-11 11:40:00,380.59,380.71,380.35,380.54,1600.0,366.9988,367.1145,366.7674,366.9506,1600.0
2021-08-11 11:50:00,380.67,380.67,380.19,380.28,2500.0,367.0759,367.0759,366.6131,366.6999,2500.0
2021-08-11 12:00:00,380.35,380.65,380.29,380.4,2100.0,366.7674,367.0567,366.7095,366.8156,2100.0
2021-08-11 12:10:00,380.25,380.25,379.52,379.56,2702.0,366.6709,366.6709,365.967,366.0056,2702.0
2021-08-11 12:20:00,379.66,380.23,379.65,379.99,3100.0,366.102,366.6517,366.0924,366.4202,3100.0
2021-08-11 12:30:00,379.83,379.83,379.38,379.51,2077.0,366.2659,366.2659,365.832,365.9574,2077.0
2021-08-11 12:40:00,379.75,379.86,379.65,379.82,2012.0,366.1888,366.2949,366.0924,366.2563,2012.0
2021-08-11 12:50:00,379.89,379.89,379.54,379.71,2110.0,366.3238,366.3238,365.9863,366.1502,2110.0
2021-08-11 13:00:00,379.56,379.62,379.14,379.27,1400.0,366.0056,366.0634,365.6006,365.7259,1400.0
2021-08-11 13:10:00,379.2,379.45,379.0,379.45,2618.0,365.6584,365.8995,365.4656,365.8995,2618.0
2021-08-11 13:20:00,379.86,380.08,379.74,379.92,4110.0,366.2949,366.507,366.1792,366.3527,4110.0
2021-08-11 13:30:00,379.93,379.93,378.92,379.31,5900.0,366.3624,366.3624,365.3884,365.7645,5900.0
2021-08-11 13:40:00,379.19,379.67,379.13,379.61,2906.0,365.6488,366.1117,365.5909,366.0538,2906.0
2021-08-11 13:50:00,379.72,380.18,379.68,379.81,2636.0,366.1599,366.6034,366.1213,366.2467,2636.0
2021-08-11 14:00:00,379.74,379.83,379.22,379.48,4118.0,366.1792,366.2659,365.6777,365.9284,4118.0
2021-08-11 14:10:00,379.32,379.35,379.05,379.09,1501.0,365.7742,365.8031,365.5138,365.5524,1501.0
2021-08-11 14:20:00,378.98,379.3,378.91,379.18,2824.0,365.4463,365.7549,365.3788,365.6392,2824.0
2021-08-11 14:30:00,379.21,379.57,379.17,379.46,13162.0,365.6681,366.0152,365.6295,365.9092,13162.0
2021-08-11 14:40:00,379.39,379.39,379.03,379.1,4339.0,365.8417,365.8417,365.4945,365.562,4339.0
2021-08-11 14:50:00,379.06,379.07,378.72,378.83,2874.0,365.5234,365.5331,365.1956,365.3017,2874.0
2021-08-11 15:00:00,378.85,379.15,378.85,379.08,2946.0,365.3209,365.6102,365.3209,365.5427,2946.0
2021-08-11 15:10:00,379.08,379.08,378.8,378.88,3363.0,365.5427,365.5427,365.2727,365.3499,3363.0
2021-08-11 15:20:00,378.89,379.18,378.89,379.14,3075.0,365.3595,365.6392,365.3595,365.6006,3075.0
2021-08-11 15:30:00,379.07,379.79,378.85,379.71,5937.0,365.5331,366.2274,365.3209,366.1502,5937.0
2021-08-11 15:40:00,379.61,379.7,379.04,379.04,12012.0,366.0538,366.1406,365.5042,365.5042,12012.0
2021-08-11 15:50:00,379.05,380.12,378.83,380.06,46863.0,365.5138,366.5456,365.3017,366.4877,46863.0
2021-08-12 09:30:00,378.77,380.1,377.33,379.25,8993.0,365.2438,366.5263,363.8552,365.7067,8993.0
2021-08-12 09:40:00,378.81,379.38,378.77,379.1,1392.0,365.2824,365.832,365.2438,365.562,1392.0
2021-08-12 09:50:00,379.06,379.49,378.74,378.88,2167.0,365.5234,365.9381,365.2149,365.3499,2167.0
2021-08-12 10:00:00,378.59,379.25,378.24,378.91,4353.0,365.0702,365.7067,364.7327,365.3788,4353.0
2021-08-12 10:10:00,379.17,379.28,378.52,378.75,10913.0,365.6295,365.7356,365.0027,365.2245,10913.0
2021-08-12 10:20:00,378.63,378.74,377.58,377.73,5135.0,365.1088,365.2149,364.0963,364.2409,5135.0
2021-08-12 10:30:00,377.83,377.92,377.06,377.29,10753.0,364.3374,364.4241,363.5949,363.8166,10753.0
2021-08-12 10:40:00,377.36,377.56,377.0,377.0,3530.0,363.8841,364.077,363.537,363.537,3530.0
2021-08-12 10:50:00,376.84,377.82,376.81,377.71,6070.0,363.3827,364.3277,363.3538,364.2216,6070.0
2021-08-12 11:00:00,377.92,377.92,376.88,377.25,5248.0,364.4241,364.4241,363.4213,363.7781,5248.0
2021-08-12 11:10:00,377.13,377.14,376.73,376.73,1839.0,363.6624,363.672,363.2766,363.2766,1839.0
2021-08-12 11:20:00,376.6,376.88,376.28,376.88,7614.0,363.1513,363.4213,362.8427,363.4213,7614.0
2021-08-12 11:30:00,376.89,377.42,376.69,376.95,6322.0,363.4309,363.942,363.2381,363.4888,6322.0
2021-08-12 11:40:00,377.04,377.43,376.76,377.2,4795.0,363.5756,363.9516,363.3056,363.7299,4795.0
2021-08-12 11:50:00,376.88,377.05,376.48,376.59,10798.0,363.4213,363.5852,363.0356,363.1416,10798.0
2021-08-12 12:00:00,376.79,377.44,376.79,377.44,3836.0,363.3345,363.9613,363.3345,363.9613,3836.0
2021-08-12 12:10:00,377.3,377.48,377.07,377.26,2601.0,363.8263,363.9999,363.6045,363.7877,2601.0
2021-08-12 12:20:00,377.14,377.5,377.07,377.2,4115.0,363.672,364.0191,363.6045,363.7299,4115.0
2021-08-12 12:30:00,377.28,377.58,377.25,377.58,3219.0,363.807,364.0963,363.7781,364.0963,3219.0
2021-08-12 12:40:00,377.57,378.06,377.57,377.9,1400.0,364.0866,364.5591,364.0866,364.4049,1400.0
2021-08-12 12:50:00,377.86,377.94,377.45,377.6,2604.0,364.3663,364.4434,363.9709,364.1156,2604.0
2021-08-12 13:00:00,377.78,378.28,377.66,378.23,2800.0,364.2891,364.7713,364.1734,364.7231,2800.0
2021-08-12 13:10:00,378.05,378.24,377.93,378.17,1300.0,364.5495,364.7327,364.4338,364.6652,1300.0
2021-08-12 13:20:00,378.28,378.63,378.16,378.45,1810.0,364.7713,365.1088,364.6556,364.9352,1810.0
2021-08-12 13:30:00,378.52,379.1,378.44,378.98,1800.0,365.0027,365.562,364.9256,365.4463,1800.0
2021-08-12 13:40:00,379.0,379.19,378.45,378.73,2943.0,365.4656,365.6488,364.9352,365.2052,2943.0
2021-08-12 13:50:00,378.54,379.19,378.54,378.8,3398.0,365.022,365.6488,365.022,365.2727,3398.0
2021-08-12 14:00:00,378.92,378.92,378.5,378.64,2700.0,365.3884,365.3884,364.9834,365.1184,2700.0
2021-08-12 14:10:00,378.61,379.03,378.53,379.03,1796.0,365.0895,365.4945,365.0124,365.4945,1796.0
2021-08-12 14:20:00,378.88,378.88,378.62,378.66,2220.0,365.3499,365.3499,365.0992,365.1377,2220.0
2021-08-12 14:30:00,378.54,378.82,378.54,378.8,2271.0,365.022,365.292,365.022,365.2727,2271.0
2021-08-12 14:40:00,378.87,379.03,378.42,378.59,3224.0,365.3402,365.4945,364.9063,365.0702,3224.0
2021-08-12 14:50:00,378.61,378.82,378.27,378.74,6060.0,365.0895,365.292,364.7617,365.2149,6060.0
2021-08-12 15:00:00,378.69,378.8,378.51,378.58,6581.0,365.1667,365.2727,364.9931,365.0606,6581.0
2021-08-12 15:10:00,378.54,378.81,378.24,378.55,6467.0,365.022,365.2824,364.7327,365.0317,6467.0
2021-08-12 15:20:00,378.58,378.69,378.02,378.12,8030.0,365.0606,365.1667,364.5206,364.617,8030.0
2021-08-12 15:30:00,378.07,378.4,378.04,378.4,6420.0,364.5688,364.887,364.5399,364.887,6420.0
2021-08-12 15:40:00,378.3,378.45,378.02,378.38,9239.0,364.7906,364.9352,364.5206,364.8677,9239.0
2021-08-12 15:50:00,378.26,378.94,378.18,378.94,22254.0,364.752,365.4077,364.6749,365.4077,22254.0
2021-08-13 09:30:00,380.25,380.52,379.94,380.44,4603.0,366.6709,366.9313,366.372,366.8542,4603.0
2021-08-13 09:40:00,380.65,381.49,380.32,381.49,6500.0,367.0567,367.8667,366.7384,367.8667,6500.0
2021-08-13 09:50:00,380.99,381.85,380.99,381.47,1600.0,367.3845,368.2138,367.3845,367.8474,1600.0
2021-08-13 10:00:00,381.3,381.46,380.41,380.41,1117.0,367.6834,367.8377,366.8252,366.8252,1117.0
2021-08-13 10:10:00,380.43,380.87,380.37,380.68,801.0,366.8445,367.2688,366.7867,367.0856,801.0
2021-08-13 10:20:00,380.73,380.73,379.61,379.79,2496.0,367.1338,367.1338,366.0538,366.2274,2496.0
2021-08-13 10:30:00,380.11,380.11,379.65,379.65,1204.0,366.5359,366.5359,366.0924,366.0924,1204.0
2021-08-13 10:40:00,380.04,380.04,379.64,380.04,742.0,366.4684,366.4684,366.0827,366.4684,742.0
2021-08-13 10:50:00,379.93,379.96,379.51,379.92,1409.0,366.3624,366.3913,365.9574,366.3527,1409.0
2021-08-13 11:00:00,379.83,380.27,379.7,380.08,10169.0,366.2659,366.6902,366.1406,366.507,10169.0
2021-08-13 11:10:00,380.17,380.85,380.17,380.74,3431.0,366.5938,367.2495,366.5938,367.1434,3431.0
2021-08-13 11:20:00,380.63,380.87,380.26,380.45,2784.0,367.0374,367.2688,366.6806,366.8638,2784.0
2021-08-13 11:30:00,380.54,380.54,380.2,380.2,200.0,366.9506,366.9506,366.6227,366.6227,200.0
2021-08-13 11:40:00,380.37,380.91,380.37,380.52,400.0,366.7867,367.3074,366.7867,366.9313,400.0
2021-08-13 11:50:00,380.45,380.59,380.45,380.58,500.0,366.8638,366.9988,366.8638,366.9892,500.0
2021-08-13 12:00:00,380.86,380.89,380.84,380.88,600.0,367.2592,367.2881,367.2399,367.2784,600.0
2021-08-13 12:10:00,380.77,380.8,380.54,380.8,2132.0,367.1724,367.2013,366.9506,367.2013,2132.0
2021-08-13 12:20:00,380.74,380.74,379.92,380.06,1699.0,367.1434,367.1434,366.3527,366.4877,1699.0
2021-08-13 12:30:00,379.89,380.03,379.81,379.96,1197.0,366.3238,366.4588,366.2467,366.3913,1197.0
2021-08-13 12:40:00,379.98,380.29,379.97,380.13,900.0,366.4106,366.7095,366.4009,366.5552,900.0
2021-08-13 12:50:00,380.1,380.58,380.1,380.58,804.0,366.5263,366.9892,366.5263,366.9892,804.0
2021-08-13 13:00:00,380.46,380.52,380.07,380.36,4320.0,366.8734,366.9313,366.4974,366.777,4320.0
2021-08-13 13:10:00,380.25,380.25,379.75,380.08,2498.0,366.6709,366.6709,366.1888,366.507,2498.0
2021-08-13 13:20:00,380.11,380.16,380.07,380.07,902.0,366.5359,366.5842,366.4974,366.4974,902.0
2021-08-13 13:30:00,380.13,380.21,379.76,380.21,2209.0,366.5552,366.6324,366.1984,366.6324,2209.0
2021-08-13 13:40:00,380.28,380.81,380.26,380.68,1093.0,366.6999,367.2109,366.6806,367.0856,1093.0
2021-08-13 13:50:00,380.85,380.9,380.59,380.9,600.0,367.2495,367.2977,366.9988,367.2977,600.0
2021-08-13 14:00:00,380.71,380.81,380.44,380.44,799.0,367.1145,367.2109,366.8542,366.8542,799.0
2021-08-13 14:10:00,380.5,380.77,380.39,380.76,1657.0,366.912,367.1724,366.8059,367.1627,1657.0
2021-08-13 14:20:00,380.74,380.84,380.59,380.73,1781.0,367.1434,367.2399,366.9988,367.1338,1781.0
2021-08-13 14:30:00,380.59,380.59,380.2,380.2,1629.0,366.9988,366.9988,366.6227,366.6227,1629.0
2021-08-13 14:40:00,380.1,380.48,379.95,380.48,2531.0,366.5263,366.8927,366.3817,366.8927,2531.0
2021-08-13 14:50:00,380.17,380.59,380.01,380.09,900.0,366.5938,366.9988,366.4395,366.5167,900.0
2021-08-13 15:00:00,380.16,380.32,379.95,380.13,1800.0,366.5842,366.7384,366.3817,366.5552,1800.0
2021-08-13 15:10:00,380.27,380.46,380.07,380.31,2624.0,366.6902,366.8734,366.4974,366.7288,2624.0
2021-08-13 15:20:00,380.29,380.31,380.08,380.19,2700.0,366.7095,366.7288,366.507,366.6131,2700.0
2021-08-13 15:30:00,380.09,380.47,380.06,380.19,3215.0,366.5167,366.8831,366.4877,366.6131,3215.0
2021-08-13 15:40:00,380.19,380.44,380.07,380.28,3509.0,366.6131,366.8542,366.4974,366.6999,3509.0
2021-08-13 15:50:00,380.47,380.83,379.99,380.46,18995.0,366.8831,367.2302,366.4202,366.8734,18995.0
2021-08-16 09:30:00,379.69,381.31,378.06,378.71,17555.0,366.1309,367.6931,364.5591,365.1859,17555.0
2021-08-16 09:40:00,378.81,379.01,378.19,378.19,3300.0,365.2824,365.4752,364.6845,364.6845,3300.0
2021-08-16 09:50:00,378.01,379.18,377.8,379.18,3030.0,364.5109,365.6392,364.3084,365.6392,3030.0
2021-08-16 10:00:00,379.08,379.08,378.49,379.05,5760.0,365.5427,365.5427,364.9738,365.5138,5760.0
2021-08-16 10:10:00,379.14,379.3,378.64,379.24,2969.0,365.6006,365.7549,365.1184,365.697,2969.0
2021-08-16 10:20:00,378.94,381.03,378.94,381.03,1860.0,365.4077,367.4231,365.4077,367.4231,1860.0
2021-08-16 10:30:00,380.71,381.21,379.94,380.28,3500.0,367.1145,367.5967,366.372,366.6999,3500.0
2021-08-16 10:40:00,380.41,380.54,379.42,380.11,3306.0,366.8252,366.9506,365.8706,366.5359,3306.0
2021-08-16 10:50:00,380.23,380.23,379.28,379.79,2478.0,366.6517,366.6517,365.7356,366.2274,2478.0
2021-08-16 11:00:00,380.09,380.57,379.81,380.2,1600.0,366.5167,366.9795,366.2467,366.6227,1600.0
2021-08-16 11:10:00,380.66,381.44,380.66,381.33,3724.0,367.0663,367.8184,367.0663,367.7124,3724.0
2021-08-16 11:20:00,381.53,381.69,381.22,381.69,1500.0,367.9052,368.0595,367.6063,368.0595,1500.0
2021-08-16 11:30:00,381.82,382.33,381.73,381.86,3205.0,368.1849,368.6767,368.0981,368.2234,3205.0
2021-08-16 11:40:00,382.35,382.35,381.77,381.86,800.0,368.696,368.696,368.1367,368.2234,800.0
2021-08-16 11:50:00,381.84,381.95,381.55,381.69,3779.0,368.2042,368.3102,367.9245,368.0595,3779.0
2021-08-16 12:00:00,381.75,382.17,381.75,382.12,1300.0,368.1174,368.5224,368.1174,368.4742,1300.0
2021-08-16 12:10:00,382.0,382.04,381.87,381.88,957.0,368.3584,368.397,368.2331,368.2427,957.0
2021-08-16 12:20:00,381.98,382.2,381.97,382.03,1242.0,368.3392,368.5513,368.3295,368.3874,1242.0
2021-08-16 12:30:00,381.98,382.16,381.78,382.01,1400.0,368.3392,368.5127,368.1463,368.3681,1400.0
2021-08-16 12:40:00,382.15,382.78,382.15,382.65,3365.0,368.5031,369.1106,368.5031,368.9852,3365.0
2021-08-16 12:50:00,382.75,382.93,382.57,382.57,700.0,369.0817,369.2552,368.9081,368.9081,700.0
2021-08-16 13:00:00,382.55,382.8,382.54,382.78,900.0,368.8888,369.1299,368.8792,369.1106,900.0
2021-08-16 13:10:00,382.73,382.73,382.25,382.43,1500.0,369.0624,369.0624,368.5995,368.7731,1500.0
2021-08-16 13:20:00,382.42,382.64,382.22,382.51,1200.0,368.7635,368.9756,368.5706,368.8502,1200.0
2021-08-16 13:30:00,382.39,382.49,382.24,382.48,4409.0,368.7345,368.831,368.5899,368.8213,4409.0
2021-08-16 13:40:00,382.62,382.62,381.94,381.94,1016.0,368.9563,368.9563,368.3006,368.3006,1016.0
2021-08-16 13:50:00,382.1,382.45,382.06,382.44,2002.0,368.4549,368.7924,368.4163,368.7827,2002.0
2021-08-16 14:00:00,382.53,382.65,382.17,382.33,900.0,368.8695,368.9852,368.5224,368.6767,900.0
2021-08-16 14:10:00,382.42,382.46,382.16,382.42,724.0,368.7635,368.802,368.5127,368.7635,724.0
2021-08-16 14:20:00,382.52,382.58,382.47,382.49,700.0,368.8599,368.9177,368.8117,368.831,700.0
2021-08-16 14:30:00,382.57,382.69,382.51,382.65,1501.0,368.9081,369.0238,368.8502,368.9852,1501.0
2021-08-16 14:40:00,382.52,382.96,382.52,382.96,1000.0,368.8599,369.2842,368.8599,369.2842,1000.0
2021-08-16 14:50:00,382.93,383.17,382.71,382.71,2288.0,369.2552,369.4867,369.0431,369.0431,2288.0
2021-08-16 15:00:00,382.82,383.22,382.82,383.17,2300.0,369.1492,369.5349,369.1492,369.4867,2300.0
2021-08-16 15:10:00,383.23,383.49,383.18,383.45,2032.0,369.5445,369.7952,369.4963,369.7567,2032.0
2021-08-16 15:20:00,383.51,383.66,383.4,383.58,2214.0,369.8145,369.9592,369.7085,369.882,2214.0
2021-08-16 15:30:00,383.47,383.64,383.08,383.19,8726.0,369.776,369.9399,369.3999,369.506,8726.0
2021-08-16 15:40:00,383.05,383.54,382.56,383.34,11510.0,369.371,369.8435,368.8985,369.6506,11510.0
2021-08-16 15:50:00,384.05,384.54,383.57,384.51,46779.0,370.3352,370.8077,369.8724,370.7788,46779.0
2021-08-17 09:30:00,382.42,383.88,381.23,381.45,7875.0,368.7635,370.1713,367.6159,367.8281,7875.0
2021-08-17 09:40:00,381.54,382.19,380.82,382.18,1514.0,367.9149,368.5417,367.2206,368.532,1514.0
2021-08-17 09:50:00,382.26,382.26,380.98,381.44,5583.0,368.6092,368.6092,367.3749,367.8184,5583.0
2021-08-17 10:00:00,381.11,381.11,380.39,380.83,3100.0,367.5002,367.5002,366.8059,367.2302,3100.0
2021-08-17 10:10:00,380.91,381.88,380.62,381.77,3302.0,367.3074,368.2427,367.0277,368.1367,3302.0
2021-08-17 10:20:00,381.91,381.91,380.91,381.36,2607.0,368.2717,368.2717,367.3074,367.7413,2607.0
2021-08-17 10:30:00,381.54,381.69,380.52,380.52,5450.0,367.9149,368.0595,366.9313,366.9313,5450.0
2021-08-17 10:40:00,380.22,382.48,380.16,381.84,6903.0,366.642,368.8213,366.5842,368.2042,6903.0
2021-08-17 10:50:00,382.01,382.09,381.03,381.04,8049.0,368.3681,368.4452,367.4231,367.4327,8049.0
2021-08-17 11:00:00,381.16,381.73,380.84,380.9,10456.0,367.5484,368.0981,367.2399,367.2977,10456.0
2021-08-17 11:10:00,380.78,381.87,380.78,381.87,2794.0,367.182,368.2331,367.182,368.2331,2794.0
2021-08-17 11:20:00,381.76,382.52,381.68,382.52,4730.0,368.127,368.8599,368.0499,368.8599,4730.0
2021-08-17 11:30:00,382.4,382.69,382.35,382.47,2982.0,368.7442,369.0238,368.696,368.8117,2982.0
2021-08-17 11:40:00,382.47,382.67,382.2,382.38,2794.0,368.8117,369.0045,368.5513,368.7249,2794.0
2021-08-17 11:50:00,382.34,382.55,381.92,382.18,3408.0,368.6863,368.8888,368.2813,368.532,3408.0
2021-08-17 12:00:00,382.05,382.09,381.57,381.64,7682.0,368.4067,368.4452,367.9438,368.0113,7682.0
2021-08-17 12:10:00,381.72,382.4,381.72,382.04,2420.0,368.0884,368.7442,368.0884,368.397,2420.0
2021-08-17 12:20:00,382.26,382.63,382.16,382.63,1300.0,368.6092,368.966,368.5127,368.966,1300.0
2021-08-17 12:30:00,382.64,382.64,381.66,381.88,5239.0,368.9756,368.9756,368.0306,368.2427,5239.0
2021-08-17 12:40:00,381.74,382.05,381.59,381.82,2728.0,368.1077,368.4067,367.9631,368.1849,2728.0
2021-08-17 12:50:00,381.8,381.89,380.85,380.92,4479.0,368.1656,368.2524,367.2495,367.317,4479.0
2021-08-17 13:00:00,380.87,381.43,380.6,381.0,7521.0,367.2688,367.8088,367.0084,367.3942,7521.0
2021-08-17 13:10:00,380.96,381.61,380.96,381.2,5286.0,367.3556,367.9824,367.3556,367.587,5286.0
2021-08-17 13:20:00,381.17,381.84,381.01,381.68,6782.0,367.5581,368.2042,367.4038,368.0499,6782.0
2021-08-17 13:30:00,381.82,381.88,381.0,381.1,6733.0,368.1849,368.2427,367.3942,367.4906,6733.0
2021-08-17 13:40:00,380.97,381.51,380.92,381.51,5137.0,367.3652,367.8859,367.317,367.8859,5137.0
2021-08-17 13:50:00,381.35,381.58,381.05,381.41,9515.0,367.7317,367.9534,367.4424,367.7895,9515.0
2021-08-17 14:00:00,381.37,382.17,381.37,382.06,4468.0,367.7509,368.5224,367.7509,368.4163,4468.0
2021-08-17 14:10:00,381.99,382.11,381.81,382.04,2185.0,368.3488,368.4645,368.1752,368.397,2185.0
2021-08-17 14:20:00,382.06,382.2,381.55,381.55,3943.0,368.4163,368.5513,367.9245,367.9245,3943.0
2021-08-17 14:30:00,381.51,381.67,381.17,381.32,3100.0,367.8859,368.0402,367.5581,367.7027,3100.0
2021-08-17 14:40:00,381.24,381.68,381.1,381.58,2773.0,367.6256,368.0499,367.4906,367.9534,2773.0
2021-08-17 14:50:00,381.57,381.77,381.21,381.71,3138.0,367.9438,368.1367,367.5967,368.0788,3138.0
2021-08-17 15:00:00,381.74,382.44,381.6,382.31,7700.0,368.1077,368.7827,367.9727,368.6574,7700.0
2021-08-17 15:10:00,382.37,382.47,382.07,382.17,4251.0,368.7152,368.8117,368.4259,368.5224,4251.0
2021-08-17 15:20:00,382.13,382.19,381.84,381.85,7283.0,368.4838,368.5417,368.2042,368.2138,7283.0
2021-08-17 15:30:00,381.93,382.19,381.4,381.6,6708.0,368.2909,368.5417,367.7799,367.9727,6708.0
2021-08-17 15:40:00,381.43,381.8,381.33,381.67,9249.0,367.8088,368.1656,367.7124,368.0402,9249.0
2021-08-17 15:50:00,381.71,382.44,381.71,382.11,31727.0,368.0788,368.7827,368.0788,368.4645,31727.0
2021-08-18 09:30:00,382.46,382.93,380.57,381.65,9877.0,368.802,369.2552,366.9795,368.0209,9877.0
2021-08-18 09:40:00,381.11,382.69,381.11,381.94,3406.0,367.5002,369.0238,367.5002,368.3006,3406.0
2021-08-18 09:50:00,382.61,382.86,381.58,382.46,4100.0,368.9467,369.1877,367.9534,368.802,4100.0
2021-08-18 10:00:00,382.62,382.67,381.07,381.56,3500.0,368.9563,369.0045,367.4617,367.9342,3500.0
2021-08-18 10:10:00,381.55,381.91,381.37,381.69,3890.0,367.9245,368.2717,367.7509,368.0595,3890.0
2021-08-18 10:20:00,382.01,382.02,380.57,380.57,5904.0,368.3681,368.3777,366.9795,366.9795,5904.0
2021-08-18 10:30:00,380.67,381.74,380.38,380.5,4740.0,367.0759,368.1077,366.7963,366.912,4740.0
2021-08-18 10:40:00,380.42,380.6,379.15,379.15,6300.0,366.8349,367.0084,365.6102,365.6102,6300.0
2021-08-18 10:50:00,379.48,380.16,378.88,378.91,3760.0,365.9284,366.5842,365.3499,365.3788,3760.0
2021-08-18 11:00:00,378.82,378.84,377.53,377.83,6829.0,365.292,365.3113,364.0481,364.3374,6829.0
2021-08-18 11:10:00,378.02,378.43,377.07,377.72,8142.0,364.5206,364.9159,363.6045,364.2313,8142.0
2021-08-18 11:20:00,377.72,377.82,377.08,377.62,7187.0,364.2313,364.3277,363.6141,364.1349,7187.0
2021-08-18 11:30:00,377.62,377.62,377.2,377.44,6880.0,364.1349,364.1349,363.7299,363.9613,6880.0
2021-08-18 11:40:00,377.34,378.56,377.21,377.87,6153.0,363.8649,365.0413,363.7395,364.3759,6153.0
2021-08-18 11:50:00,377.93,378.25,377.79,378.15,8105.0,364.4338,364.7424,364.2988,364.6459,8105.0
2021-08-18 12:00:00,378.02,378.54,378.02,378.35,15999.0,364.5206,365.022,364.5206,364.8388,15999.0
2021-08-18 12:10:00,378.25,378.95,378.18,378.94,8405.0,364.7424,365.4174,364.6749,365.4077,8405.0
2021-08-18 12:20:00,378.83,378.89,377.77,377.88,9074.0,365.3017,365.3595,364.2795,364.3856,9074.0
2021-08-18 12:30:00,377.73,378.06,377.73,377.82,3122.0,364.2409,364.5591,364.2409,364.3277,3122.0
2021-08-18 12:40:00,377.83,377.93,377.62,377.93,2521.0,364.3374,364.4338,364.1349,364.4338,2521.0
2021-08-18 12:50:00,377.82,378.01,377.67,377.95,3248.0,364.3277,364.5109,364.1831,364.4531,3248.0
2021-08-18 13:00:00,378.07,378.15,377.74,377.93,3800.0,364.5688,364.6459,364.2506,364.4338,3800.0
2021-08-18 13:10:00,377.89,378.0,377.53,377.76,4231.0,364.3952,364.5013,364.0481,364.2699,4231.0
2021-08-18 13:20:00,377.71,377.9,377.54,377.74,3012.0,364.2216,364.4049,364.0577,364.2506,3012.0
2021-08-18 13:30:00,377.81,378.71,377.79,377.94,8362.0,364.3181,365.1859,364.2988,364.4434,8362.0
2021-08-18 13:40:00,377.9,378.14,377.33,377.66,4106.0,364.4049,364.6363,363.8552,364.1734,4106.0
2021-08-18 13:50:00,377.57,378.27,377.57,377.77,7631.0,364.0866,364.7617,364.0866,364.2795,7631.0
2021-08-18 14:00:00,377.75,378.16,377.43,377.59,7077.0,364.2602,364.6556,363.9516,364.1059,7077.0
2021-08-18 14:10:00,377.75,377.81,375.85,376.47,10187.0,364.2602,364.3181,362.4281,363.0259,10187.0
2021-08-18 14:20:00,376.53,376.83,376.16,376.83,3096.0,363.0838,363.3731,362.727,363.3731,3096.0
2021-08-18 14:30:00,377.07,377.49,377.04,377.28,3011.0,363.6045,364.0095,363.5756,363.807,3011.0
2021-08-18 14:40:00,377.17,377.18,376.38,376.58,7035.0,363.7009,363.7106,362.9391,363.132,7035.0
2021-08-18 14:50:00,376.5,376.99,376.24,376.96,6155.0,363.0549,363.5274,362.8041,363.4984,6155.0
2021-08-18 15:00:00,376.78,376.78,376.32,376.51,2520.0,363.3249,363.3249,362.8813,363.0645,2520.0
2021-08-18 15:10:00,376.36,376.64,376.25,376.56,4084.0,362.9199,363.1899,362.8138,363.1127,4084.0
2021-08-18 15:20:00,376.55,376.66,375.9,375.9,4162.0,363.1031,363.2091,362.4763,362.4763,4162.0
2021-08-18 15:30:00,375.81,375.81,374.7,375.13,9156.0,362.3895,362.3895,361.3191,361.7338,9156.0
2021-08-18 15:40:00,375.23,375.79,374.71,375.01,24467.0,361.8302,362.3702,361.3288,361.6181,24467.0
2021-08-18 15:50:00,374.82,375.0,373.62,373.83,57636.0,361.4349,361.6084,360.2777,360.4802,57636.0
2021-08-19 09:30:00,371.35,371.51,369.0,371.51,13772.0,358.6815,358.8361,356.4117,358.8361,13772.0
2021-08-19 09:40:00,371.45,373.58,370.95,372.57,14329.0,358.7781,360.8355,358.2952,359.8599,14329.0
2021-08-19 09:50:00,372.98,374.35,372.71,374.35,8553.0,360.2559,361.5792,359.9951,361.5792,8553.0
2021-08-19 10:00:00,374.31,374.91,373.8,374.22,4199.0,361.5406,362.1201,361.048,361.4536,4199.0
2021-08-19 10:10:00,373.93,374.13,373.03,373.95,6086.0,361.1735,361.3667,360.3042,361.1928,6086.0
2021-08-19 10:20:00,373.68,374.31,373.19,373.61,3723.0,360.932,361.5406,360.4588,360.8644,3723.0
2021-08-19 10:30:00,373.77,373.78,372.37,372.37,3904.0,361.019,361.0286,359.6667,359.6667,3904.0
2021-08-19 10:40:00,372.2,372.3,371.63,371.66,6776.0,359.5025,359.5991,358.952,358.981,6776.0
2021-08-19 10:50:00,371.91,374.78,371.76,373.97,11955.0,359.2224,361.9945,359.0776,361.2122,11955.0
2021-08-19 11:00:00,373.8,374.5,373.65,374.42,1749.0,361.048,361.7241,360.9031,361.6468,1749.0
2021-08-19 11:10:00,374.54,374.84,374.26,374.68,2213.0,361.7627,362.0525,361.4923,361.8979,2213.0
2021-08-19 11:20:00,374.62,375.14,374.1,374.22,3250.0,361.84,362.3422,361.3377,361.4536,3250.0
2021-08-19 11:30:00,374.11,375.03,374.1,374.77,3270.0,361.3474,362.236,361.3377,361.9849,3270.0
2021-08-19 11:40:00,375.03,375.6,374.74,375.59,1186.0,362.236,362.7865,361.9559,362.7769,1186.0
2021-08-19 11:50:00,375.44,375.62,374.94,374.98,905.0,362.632,362.8059,362.1491,362.1877,905.0
2021-08-19 12:00:00,375.07,375.2,374.42,374.42,2883.0,362.2746,362.4002,361.6468,361.6468,2883.0
2021-08-19 12:10:00,374.39,374.82,374.39,374.6,3050.0,361.6178,362.0332,361.6178,361.8207,3050.0
2021-08-19 12:20:00,374.63,374.63,374.2,374.39,2771.0,361.8496,361.8496,361.4343,361.6178,2771.0
2021-08-19 12:30:00,374.57,374.73,374.36,374.65,2848.0,361.7917,361.9462,361.5889,361.869,2848.0
2021-08-19 12:40:00,374.69,374.89,374.69,374.8,1526.0,361.9076,362.1008,361.9076,362.0138,1526.0
2021-08-19 12:50:00,374.95,375.22,374.91,375.02,3468.0,362.1587,362.4195,362.1201,362.2263,3468.0
2021-08-19 13:00:00,375.08,375.11,374.31,374.5,3604.0,362.2843,362.3133,361.5406,361.7241,3604.0
2021-08-19 13:10:00,374.47,374.47,373.92,374.07,3641.0,361.6951,361.6951,361.1639,361.3087,3641.0
2021-08-19 13:20:00,374.11,374.22,373.89,373.97,4034.0,361.3474,361.4536,361.1349,361.2122,4034.0
2021-08-19 13:30:00,373.98,374.0,373.53,373.75,4116.0,361.2218,361.2411,360.7872,360.9997,4116.0
2021-08-19 13:40:00,373.83,374.07,373.41,373.7,6424.0,361.0769,361.3087,360.6713,360.9514,6424.0
2021-08-19 13:50:00,373.88,374.1,373.51,373.51,4278.0,361.1252,361.3377,360.7678,360.7678,4278.0
2021-08-19 14:00:00,373.73,373.85,373.34,373.4,3521.0,360.9803,361.0963,360.6036,360.6616,3521.0
2021-08-19 14:10:00,373.48,374.06,373.48,374.0,3841.0,360.7389,361.2991,360.7389,361.2411,3841.0
2021-08-19 14:20:00,373.98,374.37,373.52,373.52,4345.0,361.2218,361.5985,360.7775,360.7775,4345.0
2021-08-19 14:30:00,373.24,373.97,373.01,373.97,4735.0,360.5071,361.2122,360.2849,361.2122,4735.0
2021-08-19 14:40:00,374.02,374.15,373.66,374.15,4124.0,361.2605,361.386,360.9127,361.386,4124.0
2021-08-19 14:50:00,373.94,374.86,373.71,374.66,4312.0,361.1832,362.0718,360.961,361.8786,4312.0
2021-08-19 15:00:00,375.11,375.27,374.84,375.14,2391.0,362.3133,362.4678,362.0525,362.3422,2391.0
2021-08-19 15:10:00,375.3,375.34,374.74,375.0,3836.0,362.4968,362.5354,361.9559,362.207,3836.0
2021-08-19 15:20:00,375.15,375.31,374.93,375.11,3674.0,362.3519,362.5064,362.1394,362.3133,3674.0
2021-08-19 15:30:00,374.99,375.8,374.91,375.5,6123.0,362.1974,362.9797,362.1201,362.69,6123.0
2021-08-19 15:40:00,375.35,375.49,374.76,374.92,7723.0,362.5451,362.6803,361.9752,362.1297,7723.0
2021-08-19 15:50:00,374.77,375.14,374.23,374.54,70153.0,361.9849,362.3422,361.4633,361.7627,70153.0
2021-08-20 09:30:00,375.38,375.38,373.04,374.19,18159.0,362.5741,362.5741,360.3139,361.4247,18159.0
2021-08-20 09:40:00,374.05,375.94,373.74,375.78,8716.0,361.2894,363.115,360.99,362.9604,8716.0
2021-08-20 09:50:00,375.69,376.59,375.13,376.04,6379.0,362.8735,363.7428,362.3326,363.2115,6379.0
2021-08-20 10:00:00,375.83,377.81,375.83,377.71,7912.0,363.0087,364.9212,363.0087,364.8246,7912.0
2021-08-20 10:10:00,377.83,377.83,375.89,376.83,3300.0,364.9405,364.9405,363.0667,363.9746,3300.0
2021-08-20 10:20:00,377.11,378.0,376.84,377.11,8321.0,364.245,365.1047,363.9842,364.245,8321.0
2021-08-20 10:30:00,377.2,377.52,376.66,376.89,6132.0,364.332,364.641,363.8104,364.0325,6132.0
2021-08-20 10:40:00,376.76,377.28,376.51,376.98,9833.0,363.907,364.4092,363.6655,364.1195,9833.0
2021-08-20 10:50:00,376.83,377.0,376.47,376.49,5972.0,363.9746,364.1388,363.6269,363.6462,5972.0
2021-08-20 11:00:00,376.42,376.59,375.91,376.0,6042.0,363.5786,363.7428,363.086,363.1729,6042.0
2021-08-20 11:10:00,375.98,376.44,375.7,376.43,4925.0,363.1536,363.5979,362.8831,363.5882,4925.0
2021-08-20 11:20:00,376.43,376.79,376.24,376.37,5523.0,363.5882,363.936,363.4047,363.5303,5523.0
2021-08-20 11:30:00,376.4,377.06,376.38,376.65,3425.0,363.5593,364.1967,363.5399,363.8007,3425.0
2021-08-20 11:40:00,376.73,377.36,376.73,377.36,4556.0,363.878,364.4865,363.878,364.4865,4556.0
2021-08-20 11:50:00,377.34,377.44,377.11,377.35,3824.0,364.4672,364.5638,364.245,364.4768,3824.0
2021-08-20 12:00:00,377.28,377.43,377.22,377.31,3771.0,364.4092,364.5541,364.3513,364.4382,3771.0
2021-08-20 12:10:00,377.22,377.29,377.07,377.21,4441.0,364.3513,364.4189,364.2064,364.3416,4441.0
2021-08-20 12:20:00,377.29,377.5,377.21,377.5,2722.0,364.4189,364.6217,364.3416,364.6217,2722.0
2021-08-20 12:30:00,377.65,377.65,377.25,377.25,3523.0,364.7666,364.7666,364.3803,364.3803,3523.0
2021-08-20 12:40:00,377.06,377.29,376.87,377.18,2147.0,364.1967,364.4189,364.0132,364.3126,2147.0
2021-08-20 12:50:00,377.08,377.27,377.01,377.24,3259.0,364.2161,364.3996,364.1484,364.3706,3259.0
2021-08-20 13:00:00,377.22,377.38,377.13,377.3,2500.0,364.3513,364.5058,364.2644,364.4286,2500.0
2021-08-20 13:10:00,377.2,377.33,377.13,377.22,2388.0,364.332,364.4575,364.2644,364.3513,2388.0
2021-08-20 13:20:00,377.25,377.33,377.09,377.14,1615.0,364.3803,364.4575,364.2257,364.274,1615.0
2021-08-20 13:30:00,377.0,377.22,376.92,376.97,2974.0,364.1388,364.3513,364.0615,364.1098,2974.0
2021-08-20 13:40:00,376.78,376.98,376.44,376.44,2064.0,363.9263,364.1195,363.5979,363.5979,2064.0
2021-08-20 13:50:00,376.44,376.83,376.35,376.52,3121.0,363.5979,363.9746,363.511,363.6752,3121.0
2021-08-20 14:00:00,376.6,376.61,376.31,376.38,1677.0,363.7524,363.7621,363.4723,363.5399,1677.0
2021-08-20 14:10:00,376.32,376.33,375.96,375.97,5638.0,363.482,363.4916,363.1343,363.1439,5638.0
2021-08-20 14:20:00,375.93,375.97,375.58,375.96,4669.0,363.1053,363.1439,362.7672,363.1343,4669.0
2021-08-20 14:30:00,375.81,375.98,375.71,375.84,4310.0,362.9894,363.1536,362.8928,363.0184,4310.0
2021-08-20 14:40:00,375.74,375.99,375.52,375.71,4911.0,362.9218,363.1632,362.7093,362.8928,4911.0
2021-08-20 14:50:00,375.7,375.79,375.55,375.69,4302.0,362.8831,362.9701,362.7383,362.8735,4302.0
2021-08-20 15:00:00,375.61,375.78,375.45,375.72,7695.0,362.7962,362.9604,362.6417,362.9025,7695.0
2021-08-20 15:10:00,375.7,376.43,375.69,376.24,5897.0,362.8831,363.5882,362.8735,363.4047,5897.0
2021-08-20 15:20:00,376.34,376.8,376.34,376.49,6011.0,363.5013,363.9456,363.5013,363.6462,6011.0
2021-08-20 15:30:00,376.48,376.59,376.33,376.49,7907.0,363.6365,363.7428,363.4916,363.6462,7907.0
2021-08-20 15:40:00,376.5,376.91,376.5,376.57,16889.0,363.6558,364.0519,363.6558,363.7235,16889.0
2021-08-20 15:50:00,376.69,376.77,375.81,376.43,68126.0,363.8394,363.9166,362.9894,363.5882,68126.0
2021-08-23 09:30:00,376.76,379.3,376.76,379.3,7995.0,363.907,366.3603,363.907,366.3603,7995.0
2021-08-23 09:40:00,379.69,379.96,378.66,379.22,3664.0,366.737,366.9978,365.7422,366.2831,3664.0
2021-08-23 09:50:00,379.46,379.88,378.04,378.86,10640.0,366.5149,366.9205,365.1433,365.9353,10640.0
2021-08-23 10:00:00,378.88,380.16,378.72,379.92,3887.0,365.9547,367.191,365.8001,366.9592,3887.0
2021-08-23 10:10:00,380.12,381.04,379.83,381.04,6393.0,367.1524,368.041,366.8722,368.041,6393.0
2021-08-23 10:20:00,380.69,381.6,380.66,381.42,6590.0,367.7029,368.5819,367.6739,368.408,6590.0
2021-08-23 10:30:00,381.54,382.19,381.38,382.07,5205.0,368.5239,369.1517,368.3694,369.0358,5205.0
2021-08-23 10:40:00,382.11,382.5,381.77,381.77,4813.0,369.0745,369.4512,368.7461,368.7461,4813.0
2021-08-23 10:50:00,381.21,381.99,381.12,381.69,5022.0,368.2052,368.9586,368.1182,368.6688,5022.0
2021-08-23 11:00:00,381.6,381.66,381.2,381.31,2482.0,368.5819,368.6398,368.1955,368.3018,2482.0
2021-08-23 11:10:00,381.48,381.85,381.45,381.59,1898.0,368.466,368.8233,368.437,368.5722,1898.0
2021-08-23 11:20:00,381.74,381.74,380.91,381.25,1384.0,368.7171,368.7171,367.9154,368.2438,1384.0
2021-08-23 11:30:00,381.15,381.93,381.15,381.71,2402.0,368.1472,368.9006,368.1472,368.6881,2402.0
2021-08-23 11:40:00,381.7,381.99,381.47,381.87,5571.0,368.6785,368.9586,368.4563,368.8427,5571.0
2021-08-23 11:50:00,381.77,381.95,381.12,381.12,1700.0,368.7461,368.9199,368.1182,368.1182,1700.0
2021-08-23 12:00:00,381.06,381.41,380.85,381.41,1863.0,368.0603,368.3983,367.8574,368.3983,1863.0
2021-08-23 12:10:00,381.56,381.64,381.42,381.64,1524.0,368.5432,368.6205,368.408,368.6205,1524.0
2021-08-23 12:20:00,381.59,381.69,381.36,381.39,1410.0,368.5722,368.6688,368.35,368.379,1410.0
2021-08-23 12:30:00,381.61,381.97,381.29,381.65,2423.0,368.5915,368.9392,368.2824,368.6302,2423.0
2021-08-23 12:40:00,381.49,381.62,381.41,381.41,822.0,368.4756,368.6012,368.3983,368.3983,822.0
2021-08-23 12:50:00,381.2,381.65,381.2,381.41,1509.0,368.1955,368.6302,368.1955,368.3983,1509.0
2021-08-23 13:00:00,381.31,381.75,381.31,381.75,1100.0,368.3018,368.7267,368.3018,368.7267,1100.0
2021-08-23 13:10:00,381.54,381.96,381.5,381.8,4300.0,368.5239,368.9296,368.4853,368.775,4300.0
2021-08-23 13:20:00,381.67,381.77,381.17,381.24,1700.0,368.6495,368.7461,368.1665,368.2341,1700.0
2021-08-23 13:30:00,381.2,381.26,380.67,380.89,2133.0,368.1955,368.2535,367.6836,367.8961,2133.0
2021-08-23 13:40:00,380.88,380.88,380.54,380.79,800.0,367.8864,367.8864,367.558,367.7995,800.0
2021-08-23 13:50:00,380.75,380.83,380.55,380.73,1787.0,367.7609,367.8381,367.5677,367.7415,1787.0
2021-08-23 14:00:00,380.69,380.84,380.55,380.83,2007.0,367.7029,367.8478,367.5677,367.8381,2007.0
2021-08-23 14:10:00,380.76,381.11,380.23,380.44,2977.0,367.7705,368.1086,367.2586,367.4614,2977.0
2021-08-23 14:20:00,380.5,380.51,379.84,379.89,1300.0,367.5194,367.529,366.8819,366.9302,1300.0
2021-08-23 14:30:00,379.78,380.21,379.78,380.09,3083.0,366.824,367.2393,366.824,367.1234,3083.0
2021-08-23 14:40:00,380.34,380.43,380.18,380.23,2301.0,367.3648,367.4518,367.2103,367.2586,2301.0
2021-08-23 14:50:00,380.25,380.35,380.23,380.25,1178.0,367.2779,367.3745,367.2586,367.2779,1178.0
2021-08-23 15:00:00,380.1,380.38,380.1,380.1,1636.0,367.133,367.4035,367.133,367.133,1636.0
2021-08-23 15:10:00,380.02,380.21,379.74,379.74,3588.0,367.0558,367.2393,366.7853,366.7853,3588.0
2021-08-23 15:20:00,379.68,379.83,379.39,379.69,600.0,366.7274,366.8722,366.4473,366.737,600.0
2021-08-23 15:30:00,379.73,379.83,379.44,379.49,4204.0,366.7757,366.8722,366.4955,366.5438,4204.0
2021-08-23 15:40:00,379.5,379.61,379.36,379.45,3766.0,366.5535,366.6598,366.4183,366.5052,3766.0
2021-08-23 15:50:00,379.66,379.98,378.67,379.17,53214.0,366.708,367.0171,365.7518,366.2348,53214.0
2021-08-24 09:30:00,380.77,380.96,379.41,380.09,5542.0,367.7802,367.9637,366.4666,367.1234,5542.0
2021-08-24 09:40:00,380.1,380.1,379.06,379.3,2004.0,367.133,367.133,366.1285,366.3603,2004.0
2021-08-24 09:50:00,379.29,379.4,378.53,378.61,4802.0,366.3507,366.4569,365.6166,365.6939,4802.0
2021-08-24 10:00:00,378.94,380.21,378.89,380.06,5536.0,366.0126,367.2393,365.9643,367.0944,5536.0
2021-08-24 10:10:00,379.76,379.93,379.41,379.61,5203.0,366.8046,366.9688,366.4666,366.6598,5203.0
2021-08-24 10:20:00,379.75,379.78,378.65,378.66,2865.0,366.795,366.824,365.7325,365.7422,2865.0
2021-08-24 10:30:00,378.44,378.44,377.52,377.94,4262.0,365.5297,365.5297,364.641,365.0467,4262.0
2021-08-24 10:40:00,377.86,378.47,377.6,378.4,2461.0,364.9695,365.5586,364.7183,365.491,2461.0
2021-08-24 10:50:00,378.44,378.49,378.08,378.37,3279.0,365.5297,365.578,365.1819,365.4621,3279.0
2021-08-24 11:00:00,378.43,378.64,378.36,378.54,1079.0,365.52,365.7228,365.4524,365.6263,1079.0
2021-08-24 11:10:00,378.68,379.21,378.67,379.07,3461.0,365.7615,366.2734,365.7518,366.1382,3461.0
2021-08-24 11:20:00,379.07,379.23,378.99,379.0,2939.0,366.1382,366.2927,366.0609,366.0706,2939.0
2021-08-24 11:30:00,378.9,379.23,378.45,378.92,3716.0,365.974,366.2927,365.5393,365.9933,3716.0
2021-08-24 11:40:00,378.7,378.9,378.64,378.64,1606.0,365.7808,365.974,365.7228,365.7228,1606.0
2021-08-24 11:50:00,378.55,378.77,378.4,378.53,2934.0,365.6359,365.8484,365.491,365.6166,2934.0
2021-08-24 12:00:00,378.37,378.53,378.3,378.39,1645.0,365.4621,365.6166,365.3944,365.4814,1645.0
2021-08-24 12:10:00,378.54,378.54,378.3,378.31,1017.0,365.6263,365.6263,365.3944,365.4041,1017.0
2021-08-24 12:20:00,378.31,378.39,377.91,378.27,6703.0,365.4041,365.4814,365.0177,365.3655,6703.0
2021-08-24 12:30:00,378.17,378.48,378.02,378.19,1997.0,365.2689,365.5683,365.124,365.2882,1997.0
2021-08-24 12:40:00,378.35,378.4,378.25,378.4,1135.0,365.4427,365.491,365.3461,365.491,1135.0
2021-08-24 12:50:00,378.34,378.36,378.18,378.18,1405.0,365.4331,365.4524,365.2785,365.2785,1405.0
2021-08-24 13:00:00,378.06,378.47,378.06,378.47,1424.0,365.1626,365.5586,365.1626,365.5586,1424.0
2021-08-24 13:10:00,378.46,378.67,378.43,378.67,1380.0,365.549,365.7518,365.52,365.7518,1380.0
2021-08-24 13:20:00,378.48,378.59,378.48,378.55,1301.0,365.5683,365.6745,365.5683,365.6359,1301.0
2021-08-24 13:30:00,378.57,378.7,378.28,378.38,2483.0,365.6552,365.7808,365.3751,365.4717,2483.0
2021-08-24 13:40:00,378.57,378.57,378.27,378.33,700.0,365.6552,365.6552,365.3655,365.4234,700.0
2021-08-24 13:50:00,378.26,378.34,377.88,377.97,3867.0,365.3558,365.4331,364.9888,365.0757,3867.0
2021-08-24 14:00:00,378.14,378.14,377.75,378.0,1974.0,365.2399,365.2399,364.8632,365.1047,1974.0
2021-08-24 14:10:00,378.12,378.17,378.0,378.03,2121.0,365.2206,365.2689,365.1047,365.1337,2121.0
2021-08-24 14:20:00,378.03,378.03,376.69,377.03,12509.0,365.1337,365.1337,363.8394,364.1678,12509.0
2021-08-24 14:30:00,377.24,377.29,376.83,376.83,5761.0,364.3706,364.4189,363.9746,363.9746,5761.0
2021-08-24 14:40:00,377.0,377.06,376.6,376.68,5045.0,364.1388,364.1967,363.7524,363.8297,5045.0
2021-08-24 14:50:00,376.67,376.67,375.2,375.71,23855.0,363.82,363.82,362.4002,362.8928,23855.0
2021-08-24 15:00:00,376.12,376.43,375.06,375.71,13449.0,363.2888,363.5882,362.265,362.8928,13449.0
2021-08-24 15:10:00,375.56,375.59,374.85,374.95,6688.0,362.7479,362.7769,362.0621,362.1587,6688.0
2021-08-24 15:20:00,374.78,375.44,374.53,375.44,11521.0,361.9945,362.632,361.7531,362.632,11521.0
2021-08-24 15:30:00,375.53,375.58,374.89,375.51,9544.0,362.7189,362.7672,362.1008,362.6996,9544.0
2021-08-24 15:40:00,375.48,375.83,375.2,375.56,12958.0,362.6706,363.0087,362.4002,362.7479,12958.0
2021-08-24 15:50:00,375.8,376.36,375.8,376.35,26951.0,362.9797,363.5206,362.9797,363.511,26951.0
2021-08-25 09:30:00,376.97,377.52,376.36,376.65,9703.0,364.1098,364.641,363.5206,363.8007,9703.0
2021-08-25 09:40:00,376.87,377.17,376.68,376.94,4266.0,364.0132,364.303,363.8297,364.0808,4266.0
2021-08-25 09:50:00,376.83,376.95,374.71,374.82,11776.0,363.9746,364.0905,361.9269,362.0332,11776.0
2021-08-25 10:00:00,375.06,375.11,374.34,374.61,8254.0,362.265,362.3133,361.5695,361.8303,8254.0
2021-08-25 10:10:00,374.54,375.19,374.41,374.41,4975.0,361.7627,362.3905,361.6371,361.6371,4975.0
2021-08-25 10:20:00,374.46,375.07,374.24,374.24,3640.0,361.6854,362.2746,361.4729,361.4729,3640.0
2021-08-25 10:30:00,374.26,374.76,374.0,374.18,3017.0,361.4923,361.9752,361.2411,361.415,3017.0
2021-08-25 10:40:00,374.57,374.66,374.06,374.06,4166.0,361.7917,361.8786,361.2991,361.2991,4166.0
2021-08-25 10:50:00,374.0,374.11,373.62,373.62,4023.0,361.2411,361.3474,360.8741,360.8741,4023.0
2021-08-25 11:00:00,373.5,374.37,373.5,374.37,2417.0,360.7582,361.5985,360.7582,361.5985,2417.0
2021-08-25 11:10:00,374.33,375.2,374.18,375.2,4401.0,361.5599,362.4002,361.415,362.4002,4401.0
2021-08-25 11:20:00,374.82,375.44,374.79,375.44,1410.0,362.0332,362.632,362.0042,362.632,1410.0
2021-08-25 11:30:00,375.35,375.6,374.97,375.05,6665.0,362.5451,362.7865,362.178,362.2553,6665.0
2021-08-25 11:40:00,374.97,375.55,374.96,375.55,1500.0,362.178,362.7383,362.1684,362.7383,1500.0
2021-08-25 11:50:00,375.54,375.84,375.39,375.63,2693.0,362.7286,363.0184,362.5837,362.8155,2693.0
2021-08-25 12:00:00,375.9,376.34,375.81,376.31,2001.0,363.0763,363.5013,362.9894,363.4723,2001.0
2021-08-25 12:10:00,376.53,376.72,376.22,376.39,3269.0,363.6848,363.8683,363.3854,363.5496,3269.0
2021-08-25 12:20:00,376.36,376.62,376.1,376.57,2483.0,363.5206,363.7718,363.2695,363.7235,2483.0
2021-08-25 12:30:00,376.62,376.78,376.59,376.59,1149.0,363.7718,363.9263,363.7428,363.7428,1149.0
2021-08-25 12:40:00,376.66,376.7,376.46,376.69,1100.0,363.8104,363.849,363.6172,363.8394,1100.0
2021-08-25 12:50:00,376.66,376.83,376.57,376.83,2964.0,363.8104,363.9746,363.7235,363.9746,2964.0
2021-08-25 13:00:00,376.92,377.04,376.55,376.76,2917.0,364.0615,364.1774,363.7041,363.907,2917.0
2021-08-25 13:10:00,376.72,376.74,376.42,376.63,1854.0,363.8683,363.8877,363.5786,363.7814,1854.0
2021-08-25 13:20:00,376.64,376.64,376.35,376.55,1982.0,363.7911,363.7911,363.511,363.7041,1982.0
2021-08-25 13:30:00,376.58,376.64,376.42,376.45,1612.0,363.7331,363.7911,363.5786,363.6076,1612.0
2021-08-25 13:40:00,376.44,376.47,376.19,376.28,1331.0,363.5979,363.6269,363.3564,363.4434,1331.0
2021-08-25 13:50:00,376.32,376.32,376.18,376.23,813.0,363.482,363.482,363.3468,363.3951,813.0
2021-08-25 14:00:00,376.11,376.27,375.73,375.78,2860.0,363.2792,363.4337,362.9121,362.9604,2860.0
2021-08-25 14:10:00,375.68,376.25,375.68,376.24,1200.0,362.8638,363.4144,362.8638,363.4047,1200.0
2021-08-25 14:20:00,376.4,376.69,376.29,376.67,5456.0,363.5593,363.8394,363.453,363.82,5456.0
2021-08-25 14:30:00,376.79,376.88,376.64,376.64,987.0,363.936,364.0229,363.7911,363.7911,987.0
2021-08-25 14:40:00,376.81,376.9,376.45,376.45,2154.0,363.9553,364.0422,363.6076,363.6076,2154.0
2021-08-25 14:50:00,376.5,376.65,376.43,376.63,3362.0,363.6558,363.8007,363.5882,363.7814,3362.0
2021-08-25 15:00:00,376.43,377.04,376.43,376.7,3030.0,363.5882,364.1774,363.5882,363.849,3030.0
2021-08-25 15:10:00,376.86,376.86,376.38,376.38,1953.0,364.0036,364.0036,363.5399,363.5399,1953.0
2021-08-25 15:20:00,376.52,376.63,376.39,376.52,3236.0,363.6752,363.7814,363.5496,363.6752,3236.0
2021-08-25 15:30:00,376.45,376.81,376.4,376.7,4471.0,363.6076,363.9553,363.5593,363.849,4471.0
2021-08-25 15:40:00,376.68,376.83,376.27,376.27,4270.0,363.8297,363.9746,363.4337,363.4337,4270.0
2021-08-25 15:50:00,376.27,376.82,376.08,376.11,20401.0,363.4337,363.9649,363.2502,363.2792,20401.0
2021-08-26 09:30:00,375.79,376.85,375.4,376.27,5013.0,362.9701,363.9939,362.5934,363.4337,5013.0
2021-08-26 09:40:00,375.75,375.96,374.95,375.24,2979.0,362.9314,363.1343,362.1587,362.4388,2979.0
2021-08-26 09:50:00,375.42,376.6,375.07,375.37,6466.0,362.6127,363.7524,362.2746,362.5644,6466.0
2021-08-26 10:00:00,375.63,375.72,374.89,375.18,4293.0,362.8155,362.9025,362.1008,362.3809,4293.0
2021-08-26 10:10:00,375.18,376.21,375.06,376.08,4965.0,362.3809,363.3757,362.265,363.2502,4965.0
2021-08-26 10:20:00,376.19,376.19,374.94,375.89,5054.0,363.3564,363.3564,362.1491,363.0667,5054.0
2021-08-26 10:30:00,375.89,376.13,375.18,375.59,5627.0,363.0667,363.2985,362.3809,362.7769,5627.0
2021-08-26 10:40:00,375.56,375.76,374.99,375.08,10289.0,362.7479,362.9411,362.1974,362.2843,10289.0
2021-08-26 10:50:00,375.19,375.3,374.66,375.3,2804.0,362.3905,362.4968,361.8786,362.4968,2804.0
2021-08-26 11:00:00,374.97,375.68,374.79,375.68,3169.0,362.178,362.8638,362.0042,362.8638,3169.0
2021-08-26 11:10:00,375.91,376.36,375.9,376.18,1530.0,363.086,363.5206,363.0763,363.3468,1530.0
2021-08-26 11:20:00,376.19,376.38,375.73,375.79,1947.0,363.3564,363.5399,362.9121,362.9701,1947.0
2021-08-26 11:30:00,375.92,376.32,375.91,376.3,1200.0,363.0956,363.482,363.086,363.4627,1200.0
2021-08-26 11:40:00,376.48,376.48,375.77,375.78,1963.0,363.6365,363.6365,362.9508,362.9604,1963.0
2021-08-26 11:50:00,375.85,376.47,375.85,376.46,1200.0,363.028,363.6269,363.028,363.6172,1200.0
2021-08-26 12:00:00,376.71,377.39,376.63,377.05,1727.0,363.8587,364.5155,363.7814,364.1871,1727.0
2021-08-26 12:10:00,377.3,377.85,377.3,377.85,1800.0,364.4286,364.9598,364.4286,364.9598,1800.0
2021-08-26 12:20:00,377.85,377.85,377.51,377.52,1743.0,364.9598,364.9598,364.6314,364.641,1743.0
2021-08-26 12:30:00,377.49,377.59,377.23,377.59,2731.0,364.6121,364.7087,364.3609,364.7087,2731.0
2021-08-26 12:40:00,377.72,377.72,377.21,377.21,1401.0,364.8342,364.8342,364.3416,364.3416,1401.0
2021-08-26 12:50:00,377.23,377.76,377.18,377.47,2119.0,364.3609,364.8729,364.3126,364.5928,2119.0
2021-08-26 13:00:00,377.41,377.66,377.35,377.35,1647.0,364.5348,364.7763,364.4768,364.4768,1647.0
2021-08-26 13:10:00,377.21,377.73,377.21,377.44,1802.0,364.3416,364.8439,364.3416,364.5638,1802.0
2021-08-26 13:20:00,377.75,377.77,377.29,377.29,1947.0,364.8632,364.8825,364.4189,364.4189,1947.0
2021-08-26 13:30:00,377.32,377.72,377.32,377.72,2219.0,364.4479,364.8342,364.4479,364.8342,2219.0
2021-08-26 13:40:00,377.66,377.66,377.45,377.53,1231.0,364.7763,364.7763,364.5734,364.6507,1231.0
2021-08-26 13:50:00,377.51,377.51,376.95,377.02,1662.0,364.6314,364.6314,364.0905,364.1581,1662.0
2021-08-26 14:00:00,376.93,377.29,376.43,376.53,4191.0,364.0712,364.4189,363.5882,363.6848,4191.0
2021-08-26 14:10:00,376.5,376.68,376.47,376.58,2146.0,363.6558,363.8297,363.6269,363.7331,2146.0
2021-08-26 14:20:00,376.68,376.91,376.63,376.8,2772.0,363.8297,364.0519,363.7814,363.9456,2772.0
2021-08-26 14:30:00,376.66,377.29,376.66,377.29,1900.0,363.8104,364.4189,363.8104,364.4189,1900.0
2021-08-26 14:40:00,376.89,376.99,376.77,376.77,1229.0,364.0325,364.1291,363.9166,363.9166,1229.0
2021-08-26 14:50:00,376.7,377.04,376.59,376.93,3113.0,363.849,364.1774,363.7428,364.0712,3113.0
2021-08-26 15:00:00,376.95,377.08,376.51,376.53,5333.0,364.0905,364.2161,363.6655,363.6848,5333.0
2021-08-26 15:10:00,376.36,376.65,376.35,376.52,2988.0,363.5206,363.8007,363.511,363.6752,2988.0
2021-08-26 15:20:00,376.51,376.52,376.01,376.09,3514.0,363.6655,363.6752,363.1826,363.2598,3514.0
2021-08-26 15:30:00,376.15,376.22,375.8,375.8,5447.0,363.3178,363.3854,362.9797,362.9797,5447.0
2021-08-26 15:40:00,375.9,376.22,375.59,376.16,5207.0,363.0763,363.3854,362.7769,363.3274,5207.0
2021-08-26 15:50:00,376.24,376.71,375.23,375.37,56419.0,363.4047,363.8587,362.4292,362.5644,56419.0
2021-08-27 09:30:00,375.96,376.81,375.61,375.93,8789.0,363.1343,363.9553,362.7962,363.1053,8789.0
2021-08-27 09:40:00,375.71,376.27,375.71,376.27,542.0,362.8928,363.4337,362.8928,363.4337,542.0
2021-08-27 09:50:00,376.05,376.97,375.86,376.97,1259.0,363.2212,364.1098,363.0377,364.1098,1259.0
2021-08-27 10:00:00,377.04,377.84,376.43,377.84,3338.0,364.1774,364.9501,363.5882,364.9501,3338.0
2021-08-27 10:10:00,377.84,378.96,377.72,378.88,3838.0,364.9501,366.0319,364.8342,365.9547,3838.0
2021-08-27 10:20:00,378.9,379.3,377.71,377.78,5688.0,365.974,366.3603,364.8246,364.8922,5688.0
2021-08-27 10:30:00,377.56,378.01,377.14,377.14,3034.0,364.6797,365.1143,364.274,364.274,3034.0
2021-08-27 10:40:00,377.07,377.29,376.96,377.16,2642.0,364.2064,364.4189,364.1002,364.2933,2642.0
2021-08-27 10:50:00,377.14,377.61,376.84,376.84,3100.0,364.274,364.728,363.9842,363.9842,3100.0
2021-08-27 11:00:00,376.89,376.89,376.06,376.06,1774.0,364.0325,364.0325,363.2309,363.2309,1774.0
2021-08-27 11:10:00,375.97,376.16,375.39,375.6,2445.0,363.1439,363.3274,362.5837,362.7865,2445.0
2021-08-27 11:20:00,375.7,375.78,375.47,375.55,4906.0,362.8831,362.9604,362.661,362.7383,4906.0
2021-08-27 11:30:00,375.57,376.12,375.57,376.12,2364.0,362.7576,363.2888,362.7576,363.2888,2364.0
2021-08-27 11:40:00,376.3,376.64,376.29,376.59,2199.0,363.4627,363.7911,363.453,363.7428,2199.0
2021-08-27 11:50:00,376.61,377.29,376.31,377.07,3890.0,363.7621,364.4189,363.4723,364.2064,3890.0
2021-08-27 12:00:00,377.02,377.13,376.77,377.07,2126.0,364.1581,364.2644,363.9166,364.2064,2126.0
2021-08-27 12:10:00,377.09,377.09,376.76,376.97,1755.0,364.2257,364.2257,363.907,364.1098,1755.0
2021-08-27 12:20:00,376.96,377.12,376.82,377.0,2150.0,364.1002,364.2547,363.9649,364.1388,2150.0
2021-08-27 12:30:00,376.96,377.03,376.65,376.9,3315.0,364.1002,364.1678,363.8007,364.0422,3315.0
2021-08-27 12:40:00,376.88,376.95,376.63,376.73,2891.0,364.0229,364.0905,363.7814,363.878,2891.0
2021-08-27 12:50:00,376.8,377.25,376.6,377.24,4089.0,363.9456,364.3803,363.7524,364.3706,4089.0
2021-08-27 13:00:00,377.46,377.61,377.3,377.61,1601.0,364.5831,364.728,364.4286,364.728,1601.0
2021-08-27 13:10:00,377.59,377.88,377.47,377.77,5619.0,364.7087,364.9888,364.5928,364.8825,5619.0
2021-08-27 13:20:00,377.66,377.68,377.1,377.21,2100.0,364.7763,364.7956,364.2354,364.3416,2100.0
2021-08-27 13:30:00,377.3,377.64,377.28,377.63,2812.0,364.4286,364.757,364.4092,364.7473,2812.0
2021-08-27 13:40:00,377.54,377.7,377.4,377.53,3457.0,364.6604,364.8149,364.5251,364.6507,3457.0
2021-08-27 13:50:00,377.46,377.5,377.27,377.27,2408.0,364.5831,364.6217,364.3996,364.3996,2408.0
2021-08-27 14:00:00,377.21,377.26,376.77,376.85,3549.0,364.3416,364.3899,363.9166,363.9939,3549.0
2021-08-27 14:10:00,376.99,377.04,376.75,376.89,2615.0,364.1291,364.1774,363.8973,364.0325,2615.0
2021-08-27 14:20:00,376.87,376.95,376.7,376.82,1600.0,364.0132,364.0905,363.849,363.9649,1600.0
2021-08-27 14:30:00,376.76,377.09,376.7,376.95,2054.0,363.907,364.2257,363.849,364.0905,2054.0
2021-08-27 14:40:00,376.96,377.02,376.49,376.56,2086.0,364.1002,364.1581,363.6462,363.7138,2086.0
2021-08-27 14:50:00,376.71,377.03,376.71,377.03,1790.0,363.8587,364.1678,363.8587,364.1678,1790.0
2021-08-27 15:00:00,377.05,377.13,376.95,377.04,2310.0,364.1871,364.2644,364.0905,364.1774,2310.0
2021-08-27 15:10:00,377.09,377.46,377.05,377.45,3757.0,364.2257,364.5831,364.1871,364.5734,3757.0
2021-08-27 15:20:00,377.43,377.49,377.06,377.06,6061.0,364.5541,364.6121,364.1967,364.1967,6061.0
2021-08-27 15:30:00,377.07,377.29,377.04,377.19,4113.0,364.2064,364.4189,364.1774,364.3223,4113.0
2021-08-27 15:40:00,377.14,377.91,377.13,377.54,9455.0,364.274,365.0177,364.2644,364.6604,9455.0
2021-08-27 15:50:00,377.63,377.96,377.42,377.83,31806.0,364.7473,365.066,364.5445,364.9405,31806.0
2021-08-30 09:30:00,378.31,380.39,378.3,380.25,8122.0,365.4041,367.4131,365.3944,367.2779,8122.0
2021-08-30 09:40:00,380.24,380.69,379.59,380.31,4032.0,367.2683,367.7029,366.6404,367.3359,4032.0
2021-08-30 09:50:00,380.09,380.76,379.51,379.77,5382.0,367.1234,367.7705,366.5632,366.8143,5382.0
2021-08-30 10:00:00,379.93,379.97,379.32,379.97,3628.0,366.9688,367.0075,366.3796,367.0075,3628.0
2021-08-30 10:10:00,380.25,380.86,379.9,380.65,5066.0,367.2779,367.8671,366.9399,367.6643,5066.0
2021-08-30 10:20:00,380.84,381.73,380.71,381.53,8286.0,367.8478,368.7074,367.7222,368.5143,8286.0
2021-08-30 10:30:00,381.48,381.89,381.35,381.7,7618.0,368.466,368.862,368.3404,368.6785,7618.0
2021-08-30 10:40:00,381.82,382.85,381.8,382.71,6830.0,368.7944,369.7892,368.775,369.654,6830.0
2021-08-30 10:50:00,382.88,383.45,382.59,382.72,5820.0,369.8182,370.3688,369.5381,369.6637,5820.0
2021-08-30 11:00:00,382.78,383.56,382.67,383.47,3111.0,369.7216,370.475,369.6154,370.3881,3111.0
2021-08-30 11:10:00,383.52,383.52,382.87,383.16,1601.0,370.4364,370.4364,369.8085,370.0886,1601.0
2021-08-30 11:20:00,382.92,383.12,382.65,382.85,3600.0,369.8568,370.05,369.596,369.7892,3600.0
2021-08-30 11:30:00,382.99,383.43,382.98,383.27,3264.0,369.9244,370.3494,369.9148,370.1949,3264.0
2021-08-30 11:40:00,383.35,383.35,383.0,383.19,1701.0,370.2722,370.2722,369.9341,370.1176,1701.0
2021-08-30 11:50:00,383.16,383.25,382.74,382.75,1601.0,370.0886,370.1756,369.683,369.6926,1601.0
2021-08-30 12:00:00,382.75,382.93,382.68,382.76,2399.0,369.6926,369.8665,369.625,369.7023,2399.0
2021-08-30 12:10:00,382.91,382.93,381.88,382.19,2103.0,369.8472,369.8665,368.8523,369.1517,2103.0
2021-08-30 12:20:00,382.19,382.32,381.9,382.16,1600.0,369.1517,369.2773,368.8716,369.1228,1600.0
2021-08-30 12:30:00,382.14,382.56,382.06,382.56,2678.0,369.1034,369.5091,369.0262,369.5091,2678.0
2021-08-30 12:40:00,382.45,382.57,382.3,382.41,1407.0,369.4029,369.5188,369.258,369.3642,1407.0
2021-08-30 12:50:00,382.46,382.99,382.37,382.95,1036.0,369.4125,369.9244,369.3256,369.8858,1036.0
2021-08-30 13:00:00,382.94,382.98,382.54,382.84,2684.0,369.8761,369.9148,369.4898,369.7796,2684.0
2021-08-30 13:10:00,382.91,383.14,382.85,382.89,1854.0,369.8472,370.0693,369.7892,369.8279,1854.0
2021-08-30 13:20:00,382.81,382.92,382.2,382.3,4676.0,369.7506,369.8568,369.1614,369.258,4676.0
2021-08-30 13:30:00,382.33,382.35,382.09,382.33,2900.0,369.287,369.3063,369.0551,369.287,2900.0
2021-08-30 13:40:00,382.1,382.3,381.96,382.21,3102.0,369.0648,369.258,368.9296,369.1711,3102.0
2021-08-30 13:50:00,381.99,382.27,381.99,382.02,1900.0,368.9586,369.229,368.9586,368.9875,1900.0
2021-08-30 14:00:00,381.99,381.99,381.56,381.61,3435.0,368.9586,368.9586,368.5432,368.5915,3435.0
2021-08-30 14:10:00,381.67,382.23,381.67,382.19,2400.0,368.6495,369.1904,368.6495,369.1517,2400.0
2021-08-30 14:20:00,381.99,382.2,381.84,382.08,2464.0,368.9586,369.1614,368.8137,369.0455,2464.0
2021-08-30 14:30:00,381.95,382.07,381.78,381.87,1701.0,368.9199,369.0358,368.7557,368.8427,1701.0
2021-08-30 14:40:00,381.88,382.27,381.88,382.22,3084.0,368.8523,369.229,368.8523,369.1807,3084.0
2021-08-30 14:50:00,382.21,382.24,381.81,382.05,3166.0,369.1711,369.2,368.7847,369.0165,3166.0
2021-08-30 15:00:00,382.01,382.2,382.01,382.1,816.0,368.9779,369.1614,368.9779,369.0648,816.0
2021-08-30 15:10:00,382.09,382.2,381.75,381.75,1298.0,369.0551,369.1614,368.7267,368.7267,1298.0
2021-08-30 15:20:00,381.76,382.06,381.76,381.86,2200.0,368.7364,369.0262,368.7364,368.833,2200.0
2021-08-30 15:30:00,381.95,381.95,381.26,381.64,4830.0,368.9199,368.9199,368.2535,368.6205,4830.0
2021-08-30 15:40:00,381.74,381.79,381.36,381.79,5417.0,368.7171,368.7654,368.35,368.7654,5417.0
2021-08-30 15:50:00,381.68,381.75,381.03,381.29,14213.0,368.6591,368.7267,368.0313,368.2824,14213.0
2021-08-31 09:30:00,381.45,382.05,379.42,380.02,10246.0,368.437,369.0165,366.4762,367.0558,10246.0
2021-08-31 09:40:00,379.87,380.73,379.87,380.62,4300.0,366.9109,367.7415,366.9109,367.6353,4300.0
2021-08-31 09:50:00,380.48,381.72,380.33,381.72,3600.0,367.5001,368.6978,367.3552,368.6978,3600.0
2021-08-31 10:00:00,381.67,381.67,380.8,380.8,3420.0,368.6495,368.6495,367.8092,367.8092,3420.0
2021-08-31 10:10:00,381.52,381.52,380.9,380.9,3011.0,368.5046,368.5046,367.9057,367.9057,3011.0
2021-08-31 10:20:00,380.48,381.3,380.4,381.3,2572.0,367.5001,368.2921,367.4228,368.2921,2572.0
2021-08-31 10:30:00,381.23,381.83,381.04,381.37,3468.0,368.2245,368.804,368.041,368.3597,3468.0
2021-08-31 10:40:00,381.4,381.4,380.46,380.93,2100.0,368.3887,368.3887,367.4808,367.9347,2100.0
2021-08-31 10:50:00,380.82,381.6,380.69,381.6,1731.0,367.8285,368.5819,367.7029,368.5819,1731.0
2021-08-31 11:00:00,381.6,381.7,381.26,381.49,1424.0,368.5819,368.6785,368.2535,368.4756,1424.0
2021-08-31 11:10:00,381.69,381.85,381.45,381.45,1304.0,368.6688,368.8233,368.437,368.437,1304.0
2021-08-31 11:20:00,381.26,381.7,380.98,381.69,2128.0,368.2535,368.6785,367.983,368.6688,2128.0
2021-08-31 11:30:00,381.96,382.73,381.96,382.6,3510.0,368.9296,369.6733,368.9296,369.5477,3510.0
2021-08-31 11:40:00,382.56,382.69,382.04,382.13,3881.0,369.5091,369.6347,369.0069,369.0938,3881.0
2021-08-31 11:50:00,382.18,382.2,381.28,381.35,8939.0,369.1421,369.1614,368.2728,368.3404,8939.0
2021-08-31 12:00:00,381.48,381.61,381.04,381.41,3320.0,368.466,368.5915,368.041,368.3983,3320.0
2021-08-31 12:10:00,381.16,381.18,380.79,380.92,801.0,368.1569,368.1762,367.7995,367.9251,801.0
2021-08-31 12:20:00,380.85,380.98,380.58,380.98,1585.0,367.8574,367.983,367.5967,367.983,1585.0
2021-08-31 12:30:00,381.02,381.23,380.7,380.7,2022.0,368.0216,368.2245,367.7126,367.7126,2022.0
2021-08-31 12:40:00,380.56,380.89,380.56,380.89,400.0,367.5773,367.8961,367.5773,367.8961,400.0
2021-08-31 12:50:00,380.91,380.91,380.47,380.87,1209.0,367.9154,367.9154,367.4904,367.8768,1209.0
2021-08-31 13:00:00,380.63,380.63,380.08,380.08,2200.0,367.645,367.645,367.1137,367.1137,2200.0
2021-08-31 13:10:00,380.13,380.75,380.12,380.41,2200.0,367.162,367.7609,367.1524,367.4325,2200.0
2021-08-31 13:20:00,380.29,380.35,380.1,380.25,1100.0,367.3166,367.3745,367.133,367.2779,1100.0
2021-08-31 13:30:00,380.06,380.43,379.92,380.41,8400.0,367.0944,367.4518,366.9592,367.4325,8400.0
2021-08-31 13:40:00,380.6,380.68,380.38,380.56,1905.0,367.616,367.6932,367.4035,367.5773,1905.0
2021-08-31 13:50:00,380.53,380.85,380.5,380.85,1501.0,367.5484,367.8574,367.5194,367.8574,1501.0
2021-08-31 14:00:00,380.94,381.05,380.79,380.8,3180.0,367.9444,368.0506,367.7995,367.8092,3180.0
2021-08-31 14:10:00,380.67,380.67,380.12,380.37,1854.0,367.6836,367.6836,367.1524,367.3938,1854.0
2021-08-31 14:20:00,380.07,380.27,380.06,380.27,1286.0,367.1041,367.2972,367.0944,367.2972,1286.0
2021-08-31 14:30:00,380.13,380.49,380.13,380.49,1800.0,367.162,367.5097,367.162,367.5097,1800.0
2021-08-31 14:40:00,380.45,380.61,380.36,380.42,4142.0,367.4711,367.6256,367.3842,367.4421,4142.0
2021-08-31 14:50:00,380.6,380.7,380.0,380.25,2998.0,367.616,367.7126,367.0364,367.2779,2998.0
2021-08-31 15:00:00,380.3,380.3,379.57,379.57,2116.0,367.3262,367.3262,366.6211,366.6211,2116.0
2021-08-31 15:10:00,379.77,379.87,379.7,379.78,1537.0,366.8143,366.9109,366.7467,366.824,1537.0
2021-08-31 15:20:00,379.78,380.0,379.66,380.0,1798.0,366.824,367.0364,366.708,367.0364,1798.0
2021-08-31 15:30:00,380.05,380.09,379.82,379.92,3209.0,367.0847,367.1234,366.8626,366.9592,3209.0
2021-08-31 15:40:00,380.04,380.55,379.94,380.34,9343.0,367.0751,367.5677,366.9785,367.3648,9343.0
2021-08-31 15:50:00,380.3,381.16,380.15,380.76,47604.0,367.3262,368.1569,367.1813,367.7705,47604.0
2021-09-01 09:30:00,380.31,380.97,379.21,379.21,14639.0,367.3359,367.9734,366.2734,366.2734,14639.0
2021-09-01 09:40:00,379.27,379.59,378.01,379.54,16722.0,366.3313,366.6404,365.1143,366.5921,16722.0
2021-09-01 09:50:00,379.28,379.77,377.86,378.0,7901.0,366.341,366.8143,364.9695,365.1047,7901.0
2021-09-01 10:00:00,377.97,379.44,377.84,379.11,7906.0,365.0757,366.4955,364.9501,366.1768,7906.0
2021-09-01 10:10:00,379.12,380.8,379.12,380.8,2307.0,366.1865,367.8092,366.1865,367.8092,2307.0
2021-09-01 10:20:00,380.84,380.92,379.84,380.13,9871.0,367.8478,367.9251,366.8819,367.162,9871.0
2021-09-01 10:30:00,380.04,380.04,378.8,379.14,2133.0,367.0751,367.0751,365.8774,366.2058,2133.0
2021-09-01 10:40:00,379.57,379.95,379.41,379.58,2453.0,366.6211,366.9882,366.4666,366.6308,2453.0
2021-09-01 10:50:00,379.92,381.11,379.67,381.1,4823.0,366.9592,368.1086,366.7177,368.0989,4823.0
2021-09-01 11:00:00,381.19,381.57,380.76,381.0,5969.0,368.1858,368.5529,367.7705,368.0023,5969.0
2021-09-01 11:10:00,381.06,381.64,380.79,380.97,2899.0,368.0603,368.6205,367.7995,367.9734,2899.0
2021-09-01 11:20:00,380.91,382.56,380.73,382.56,3733.0,367.9154,369.5091,367.7415,369.5091,3733.0
2021-09-01 11:30:00,382.71,382.71,381.86,382.09,2618.0,369.654,369.654,368.833,369.0551,2618.0
2021-09-01 11:40:00,381.97,382.43,381.91,382.36,1300.0,368.9392,369.3835,368.8813,369.3159,1300.0
2021-09-01 11:50:00,382.43,382.87,382.4,382.57,2925.0,369.3835,369.8085,369.3546,369.5188,2925.0
2021-09-01 12:00:00,382.55,382.62,382.23,382.24,1984.0,369.4995,369.5671,369.1904,369.2,1984.0
2021-09-01 12:10:00,382.46,382.81,382.42,382.52,1801.0,369.4125,369.7506,369.3739,369.4705,1801.0
2021-09-01 12:20:00,382.74,382.82,382.41,382.56,3038.0,369.683,369.7602,369.3642,369.5091,3038.0
2021-09-01 12:30:00,382.56,382.77,382.49,382.49,2226.0,369.5091,369.7119,369.4415,369.4415,2226.0
2021-09-01 12:40:00,382.57,382.61,382.46,382.58,1099.0,369.5188,369.5574,369.4125,369.5284,1099.0
2021-09-01 12:50:00,382.7,383.02,382.6,382.85,2349.0,369.6443,369.9534,369.5477,369.7892,2349.0
2021-09-01 13:00:00,382.94,383.01,382.81,382.91,2310.0,369.8761,369.9438,369.7506,369.8472,2310.0
2021-09-01 13:10:00,382.95,383.09,382.93,383.07,632.0,369.8858,370.021,369.8665,370.0017,632.0
2021-09-01 13:20:00,383.14,383.38,382.99,383.38,3534.0,370.0693,370.3011,369.9244,370.3011,3534.0
2021-09-01 13:30:00,383.45,383.72,383.3,383.47,5696.0,370.3688,370.6295,370.2239,370.3881,5696.0
2021-09-01 13:40:00,383.38,383.38,383.03,383.14,2475.0,370.3011,370.3011,369.9631,370.0693,2475.0
2021-09-01 13:50:00,383.04,383.39,383.04,383.21,2471.0,369.9727,370.3108,369.9727,370.1369,2471.0
2021-09-01 14:00:00,383.44,383.56,383.31,383.55,3440.0,370.3591,370.475,370.2335,370.4653,3440.0
2021-09-01 14:10:00,383.37,383.67,383.37,383.53,3113.0,370.2915,370.5812,370.2915,370.446,3113.0
2021-09-01 14:20:00,383.45,383.51,383.22,383.42,2206.0,370.3688,370.4267,370.1466,370.3398,2206.0
2021-09-01 14:30:00,383.36,383.55,383.13,383.13,4479.0,370.2818,370.4653,370.0597,370.0597,4479.0
2021-09-01 14:40:00,383.21,383.39,382.69,382.69,3892.0,370.1369,370.3108,369.6347,369.6347,3892.0
2021-09-01 14:50:00,382.64,382.93,382.62,382.62,3881.0,369.5864,369.8665,369.5671,369.5671,3881.0
2021-09-01 15:00:00,382.52,382.53,382.28,382.28,3015.0,369.4705,369.4801,369.2387,369.2387,3015.0
2021-09-01 15:10:00,382.1,382.38,382.09,382.2,3630.0,369.0648,369.3353,369.0551,369.1614,3630.0
2021-09-01 15:20:00,382.23,382.3,381.87,381.87,1901.0,369.1904,369.258,368.8427,368.8427,1901.0
2021-09-01 15:30:00,381.81,382.09,381.79,382.09,4289.0,368.7847,369.0551,368.7654,369.0551,4289.0
2021-09-01 15:40:00,382.07,382.39,381.87,382.3,5743.0,369.0358,369.3449,368.8427,369.258,5743.0
2021-09-01 15:50:00,382.29,382.35,381.81,382.33,22017.0,369.2483,369.3063,368.7847,369.287,22017.0
2021-09-02 09:30:00,384.19,384.92,383.37,384.68,4315.0,371.0835,371.7886,370.2915,371.5568,4315.0
2021-09-02 09:40:00,385.0,386.3,385.0,386.22,3901.0,371.8659,373.1215,371.8659,373.0443,3901.0
2021-09-02 09:50:00,386.18,386.37,384.49,384.87,8611.0,373.0056,373.1891,371.3733,371.7403,8611.0
2021-09-02 10:00:00,385.12,385.15,383.69,384.17,2350.0,371.9818,372.0108,370.6006,371.0642,2350.0
2021-09-02 10:10:00,384.14,385.81,384.14,385.25,9496.0,371.0352,372.6482,371.0352,372.1073,9496.0
2021-09-02 10:20:00,385.31,385.58,384.99,384.99,3411.0,372.1653,372.4261,371.8562,371.8562,3411.0
2021-09-02 10:30:00,384.73,384.94,383.28,383.29,2852.0,371.6051,371.8079,370.2045,370.2142,2852.0
2021-09-02 10:40:00,383.54,383.54,382.64,382.7,1852.0,370.4557,370.4557,369.5864,369.6443,1852.0
2021-09-02 10:50:00,382.86,383.28,382.29,383.16,21894.0,369.7989,370.2045,369.2483,370.0886,21894.0
2021-09-02 11:00:00,383.09,383.09,382.05,382.13,3822.0,370.021,370.021,369.0165,369.0938,3822.0
2021-09-02 11:10:00,381.82,382.29,381.82,381.99,2177.0,368.7944,369.2483,368.7944,368.9586,2177.0
2021-09-02 11:20:00,382.03,382.4,381.91,382.39,1600.0,368.9972,369.3546,368.8813,369.3449,1600.0
2021-09-02 11:30:00,382.4,383.1,382.39,383.03,2000.0,369.3546,370.0307,369.3449,369.9631,2000.0
2021-09-02 11:40:00,383.0,383.0,382.26,382.27,2500.0,369.9341,369.9341,369.2193,369.229,2500.0
2021-09-02 11:50:00,382.26,382.35,382.07,382.35,800.0,369.2193,369.3063,369.0358,369.3063,800.0
2021-09-02 12:00:00,382.29,382.8,382.17,382.53,1800.0,369.2483,369.7409,369.1324,369.4801,1800.0
2021-09-02 12:10:00,382.66,382.84,382.58,382.63,1570.0,369.6057,369.7796,369.5284,369.5767,1570.0
2021-09-02 12:20:00,382.65,382.68,382.46,382.52,700.0,369.596,369.625,369.4125,369.4705,700.0
2021-09-02 12:30:00,382.62,382.62,382.33,382.52,668.0,369.5671,369.5671,369.287,369.4705,668.0
2021-09-02 12:40:00,382.59,382.64,382.42,382.44,1718.0,369.5381,369.5864,369.3739,369.3932,1718.0
2021-09-02 12:50:00,382.41,382.75,382.4,382.65,1300.0,369.3642,369.6926,369.3546,369.596,1300.0
2021-09-02 13:00:00,382.72,382.9,382.71,382.8,1600.0,369.6637,369.8375,369.654,369.7409,1600.0
2021-09-02 13:10:00,382.8,382.89,382.62,382.63,1867.0,369.7409,369.8279,369.5671,369.5767,1867.0
2021-09-02 13:20:00,382.59,382.62,382.52,382.53,2901.0,369.5381,369.5671,369.4705,369.4801,2901.0
2021-09-02 13:30:00,382.6,382.78,382.53,382.53,3101.0,369.5477,369.7216,369.4801,369.4801,3101.0
2021-09-02 13:40:00,382.7,382.72,382.51,382.57,2202.0,369.6443,369.6637,369.4608,369.5188,2202.0
2021-09-02 13:50:00,382.66,383.01,382.65,382.88,3500.0,369.6057,369.9438,369.596,369.8182,3500.0
2021-09-02 14:00:00,382.81,382.99,382.63,382.84,4792.0,369.7506,369.9244,369.5767,369.7796,4792.0
2021-09-02 14:10:00,382.98,383.53,382.8,383.46,3205.0,369.9148,370.446,369.7409,370.3784,3205.0
2021-09-02 14:20:00,383.47,383.84,383.46,383.54,2400.0,370.3881,370.7454,370.3784,370.4557,2400.0
2021-09-02 14:30:00,383.58,383.78,383.44,383.56,3306.0,370.4943,370.6875,370.3591,370.475,3306.0
2021-09-02 14:40:00,383.57,383.63,383.43,383.6,3399.0,370.4847,370.5426,370.3494,370.5136,3399.0
2021-09-02 14:50:00,383.55,384.19,383.54,384.16,2839.0,370.4653,371.0835,370.4557,371.0545,2839.0
2021-09-02 15:00:00,384.08,384.17,383.92,383.96,5810.0,370.9773,371.0642,370.8227,370.8614,5810.0
2021-09-02 15:10:00,384.11,384.11,383.73,383.73,3029.0,371.0062,371.0062,370.6392,370.6392,3029.0
2021-09-02 15:20:00,383.71,383.71,383.24,383.5,3074.0,370.6199,370.6199,370.1659,370.417,3074.0
2021-09-02 15:30:00,383.78,384.21,383.73,384.21,7545.0,370.6875,371.1028,370.6392,371.1028,7545.0
2021-09-02 15:40:00,384.24,384.48,383.97,383.97,8265.0,371.1318,371.3636,370.871,370.871,8265.0
2021-09-02 15:50:00,383.73,385.7,383.7,385.69,36574.0,370.6392,372.542,370.6102,372.5323,36574.0
2021-09-03 09:30:00,384.19,384.77,382.86,383.35,12728.0,371.0835,371.6437,369.7989,370.2722,12728.0
2021-09-03 09:40:00,384.31,385.04,384.04,384.04,4700.0,371.1994,371.9045,370.9386,370.9386,4700.0
2021-09-03 09:50:00,384.02,384.62,383.0,384.59,2496.0,370.9193,371.4988,369.9341,371.4699,2496.0
2021-09-03 10:00:00,384.93,385.64,384.62,385.16,3998.0,371.7983,372.484,371.4988,372.0204,3998.0
2021-09-03 10:10:00,384.89,384.89,383.64,383.64,2153.0,371.7596,371.7596,370.5523,370.5523,2153.0
2021-09-03 10:20:00,383.92,384.42,383.74,384.14,3547.0,370.8227,371.3057,370.6489,371.0352,3547.0
2021-09-03 10:30:00,383.97,384.22,383.7,383.8,3700.0,370.871,371.1125,370.6102,370.7068,3700.0
2021-09-03 10:40:00,383.56,384.15,383.46,384.15,5991.0,370.475,371.0449,370.3784,371.0449,5991.0
2021-09-03 10:50:00,384.28,384.28,383.92,384.02,4570.0,371.1704,371.1704,370.8227,370.9193,4570.0
2021-09-03 11:00:00,383.92,384.66,383.24,384.66,3217.0,370.8227,371.5375,370.1659,371.5375,3217.0
2021-09-03 11:10:00,384.75,385.46,384.75,385.04,2012.0,371.6244,372.3102,371.6244,371.9045,2012.0
2021-09-03 11:20:00,384.98,385.27,384.98,385.07,2200.0,371.8466,372.1267,371.8466,371.9335,2200.0
2021-09-03 11:30:00,384.95,385.54,384.89,384.89,4056.0,371.8176,372.3875,371.7596,371.7596,4056.0
2021-09-03 11:40:00,384.86,385.07,384.86,384.87,1300.0,371.7306,371.9335,371.7306,371.7403,1300.0
2021-09-03 11:50:00,384.7,384.7,384.3,384.35,2405.0,371.5761,371.5761,371.1898,371.238,2405.0
2021-09-03 12:00:00,384.27,384.99,384.25,384.98,2787.0,371.1608,371.8562,371.1415,371.8466,2787.0
2021-09-03 12:10:00,384.85,385.31,384.85,385.08,1900.0,371.721,372.1653,371.721,371.9431,1900.0
2021-09-03 12:20:00,384.95,385.08,384.87,385.08,706.0,371.8176,371.9431,371.7403,371.9431,706.0
2021-09-03 12:30:00,385.07,385.07,384.71,384.96,2000.0,371.9335,371.9335,371.5858,371.8272,2000.0
2021-09-03 12:40:00,384.7,384.93,384.65,384.7,1501.0,371.5761,371.7983,371.5278,371.5761,1501.0
2021-09-03 12:50:00,384.77,385.33,384.77,385.28,3225.0,371.6437,372.1846,371.6437,372.1363,3225.0
2021-09-03 13:00:00,385.4,385.6,385.35,385.43,2179.0,372.2522,372.4454,372.2039,372.2812,2179.0
2021-09-03 13:10:00,385.48,385.8,385.17,385.74,5415.0,372.3295,372.6386,372.0301,372.5806,5415.0
2021-09-03 13:20:00,385.61,385.87,385.5,385.68,3395.0,372.4551,372.7062,372.3488,372.5227,3395.0
2021-09-03 13:30:00,385.79,385.84,385.63,385.63,2800.0,372.6289,372.6772,372.4744,372.4744,2800.0
2021-09-03 13:40:00,385.7,386.19,385.67,386.18,3870.0,372.542,373.0153,372.513,373.0056,3870.0
2021-09-03 13:50:00,386.18,386.24,386.02,386.02,2445.0,373.0056,373.0636,372.8511,372.8511,2445.0
2021-09-03 14:00:00,386.06,386.23,386.04,386.2,2207.0,372.8897,373.0539,372.8704,373.0249,2207.0
2021-09-03 14:10:00,386.2,386.29,386.06,386.25,2151.0,373.0249,373.1119,372.8897,373.0732,2151.0
2021-09-03 14:20:00,386.18,386.34,386.12,386.26,1660.0,373.0056,373.1602,372.9477,373.0829,1660.0
2021-09-03 14:30:00,386.15,386.6,386.15,386.31,3500.0,372.9766,373.4113,372.9766,373.1312,3500.0
2021-09-03 14:40:00,386.35,386.43,386.22,386.25,1765.0,373.1698,373.2471,373.0443,373.0732,1765.0
2021-09-03 14:50:00,386.27,386.38,386.25,386.3,3161.0,373.0925,373.1988,373.0732,373.1215,3161.0
2021-09-03 15:00:00,386.28,386.62,386.12,386.26,3795.0,373.1022,373.4306,372.9477,373.0829,3795.0
2021-09-03 15:10:00,386.33,386.44,386.23,386.24,3480.0,373.1505,373.2567,373.0539,373.0636,3480.0
2021-09-03 15:20:00,386.07,386.35,386.06,386.18,1800.0,372.8994,373.1698,372.8897,373.0056,1800.0
2021-09-03 15:30:00,386.15,386.46,386.13,386.25,4349.0,372.9766,373.2761,372.9573,373.0732,4349.0
2021-09-03 15:40:00,386.13,386.13,385.58,385.8,4145.0,372.9573,372.9573,372.4261,372.6386,4145.0
2021-09-03 15:50:00,385.88,385.88,385.16,385.39,31514.0,372.7159,372.7159,372.0204,372.2426,31514.0
2021-09-07 09:30:00,387.74,387.74,382.24,382.44,22886.0,374.5124,374.5124,369.2,369.3932,22886.0
2021-09-07 09:40:00,381.88,382.16,379.71,380.16,6793.0,368.8523,369.1228,366.7563,367.191,6793.0
2021-09-07 09:50:00,380.27,381.6,379.48,381.52,5225.0,367.2972,368.5819,366.5342,368.5046,5225.0
2021-09-07 10:00:00,381.29,382.04,380.48,381.52,6072.0,368.2824,369.0069,367.5001,368.5046,6072.0
2021-09-07 10:10:00,381.62,381.68,380.72,381.68,7793.0,368.6012,368.6591,367.7319,368.6591,7793.0
2021-09-07 10:20:00,381.6,382.58,381.48,382.58,3928.0,368.5819,369.5284,368.466,369.5284,3928.0
2021-09-07 10:30:00,382.58,383.8,382.14,383.44,13527.0,369.5284,370.7068,369.1034,370.3591,13527.0
2021-09-07 10:40:00,383.55,384.34,383.37,384.32,4984.0,370.4653,371.2284,370.2915,371.2091,4984.0
2021-09-07 10:50:00,384.44,384.99,383.92,384.77,6460.0,371.325,371.8562,370.8227,371.6437,6460.0
2021-09-07 11:00:00,384.82,384.84,384.02,384.58,4840.0,371.692,371.7113,370.9193,371.4602,4840.0
2021-09-07 11:10:00,384.47,384.99,384.26,384.98,3507.0,371.354,371.8562,371.1511,371.8466,3507.0
2021-09-07 11:20:00,384.67,384.9,384.06,384.06,4017.0,371.5471,371.7693,370.9579,370.9579,4017.0
2021-09-07 11:30:00,384.03,384.45,383.89,384.0,4324.0,370.929,371.3346,370.7937,370.9,4324.0
2021-09-07 11:40:00,383.92,383.92,382.95,383.0,5181.0,370.8227,370.8227,369.8858,369.9341,5181.0
2021-09-07 11:50:00,383.0,383.58,383.0,383.58,1400.0,369.9341,370.4943,369.9341,370.4943,1400.0
2021-09-07 12:00:00,383.35,383.79,383.34,383.55,3410.0,370.2722,370.6972,370.2625,370.4653,3410.0
2021-09-07 12:10:00,383.45,383.63,383.19,383.53,5978.0,370.3688,370.5426,370.1176,370.446,5978.0
2021-09-07 12:20:00,383.5,383.51,382.5,382.75,12721.0,370.417,370.4267,369.4512,369.6926,12721.0
2021-09-07 12:30:00,382.75,382.82,382.63,382.77,5167.0,369.6926,369.7602,369.5767,369.7119,5167.0
2021-09-07 12:40:00,382.74,383.52,382.73,383.25,12265.0,369.683,370.4364,369.6733,370.1756,12265.0
2021-09-07 12:50:00,383.36,383.47,383.04,383.1,3395.0,370.2818,370.3881,369.9727,370.0307,3395.0
2021-09-07 13:00:00,383.17,383.42,383.04,383.04,1900.0,370.0983,370.3398,369.9727,369.9727,1900.0
2021-09-07 13:10:00,382.91,383.02,382.88,383.0,908.0,369.8472,369.9534,369.8182,369.9341,908.0
2021-09-07 13:20:00,382.95,383.01,382.74,382.74,814.0,369.8858,369.9438,369.683,369.683,814.0
2021-09-07 13:30:00,382.84,382.93,382.67,382.93,1160.0,369.7796,369.8665,369.6154,369.8665,1160.0
2021-09-07 13:40:00,382.7,383.0,382.7,382.94,929.0,369.6443,369.9341,369.6443,369.8761,929.0
2021-09-07 13:50:00,382.94,383.03,382.79,382.83,1300.0,369.8761,369.9631,369.7313,369.7699,1300.0
2021-09-07 14:00:00,382.78,383.08,382.74,383.02,4365.0,369.7216,370.0114,369.683,369.9534,4365.0
2021-09-07 14:10:00,383.01,383.02,382.38,382.53,2211.0,369.9438,369.9534,369.3353,369.4801,2211.0
2021-09-07 14:20:00,382.54,382.63,382.37,382.37,971.0,369.4898,369.5767,369.3256,369.3256,971.0
2021-09-07 14:30:00,382.26,382.32,382.16,382.16,1023.0,369.2193,369.2773,369.1228,369.1228,1023.0
2021-09-07 14:40:00,382.34,382.51,382.34,382.38,1301.0,369.2966,369.4608,369.2966,369.3353,1301.0
2021-09-07 14:50:00,382.3,382.76,382.3,382.63,1700.0,369.258,369.7023,369.258,369.5767,1700.0
2021-09-07 15:00:00,382.69,382.7,382.44,382.55,1603.0,369.6347,369.6443,369.3932,369.4995,1603.0
2021-09-07 15:10:00,382.54,382.58,382.21,382.31,2060.0,369.4898,369.5284,369.1711,369.2676,2060.0
2021-09-07 15:20:00,382.44,382.44,381.69,381.73,4489.0,369.3932,369.3932,368.6688,368.7074,4489.0
2021-09-07 15:30:00,381.69,381.83,381.34,381.43,3310.0,368.6688,368.804,368.3307,368.4177,3310.0
2021-09-07 15:40:00,381.37,381.53,381.16,381.19,4378.0,368.3597,368.5143,368.1569,368.1858,4378.0
2021-09-07 15:50:00,381.38,381.89,381.36,381.86,28655.0,368.3694,368.862,368.35,368.833,28655.0
2021-09-08 09:30:00,382.0,382.08,380.01,381.63,59563.0,368.9682,369.0455,367.0461,368.6108,59563.0
2021-09-08 09:40:00,381.64,382.98,381.53,382.36,8860.0,368.6205,369.9148,368.5143,369.3159,8860.0
2021-09-08 09:50:00,382.56,383.49,382.11,382.8,10167.0,369.5091,370.4074,369.0745,369.7409,10167.0
2021-09-08 10:00:00,383.26,384.08,383.26,383.55,28248.0,370.1852,370.9773,370.1852,370.4653,28248.0
2021-09-08 10:10:00,383.63,384.0,382.99,383.18,19449.0,370.5426,370.9,369.9244,370.108,19449.0
2021-09-08 10:20:00,383.03,383.1,382.38,382.59,6261.0,369.9631,370.0307,369.3353,369.5381,6261.0
2021-09-08 10:30:00,381.96,382.34,381.09,382.03,5601.0,368.9296,369.2966,368.0893,368.9972,5601.0
2021-09-08 10:40:00,381.69,381.69,380.79,380.79,8454.0,368.6688,368.6688,367.7995,367.7995,8454.0
2021-09-08 10:50:00,380.63,381.6,380.63,381.47,14115.0,367.645,368.5819,367.645,368.4563,14115.0
2021-09-08 11:00:00,381.53,382.5,381.49,382.16,16621.0,368.5143,369.4512,368.4756,369.1228,16621.0
2021-09-08 11:10:00,381.83,382.91,381.81,382.19,31628.0,368.804,369.8472,368.7847,369.1517,31628.0
2021-09-08 11:20:00,382.13,382.62,382.0,382.23,14672.0,369.0938,369.5671,368.9682,369.1904,14672.0
2021-09-08 11:30:00,382.36,382.6,381.8,382.6,15610.0,369.3159,369.5477,368.775,369.5477,15610.0
2021-09-08 11:40:00,382.44,382.7,381.78,381.8,7525.0,369.3932,369.6443,368.7557,368.775,7525.0
2021-09-08 11:50:00,381.96,382.6,381.61,381.96,64482.0,368.9296,369.5477,368.5915,368.9296,64482.0
2021-09-08 12:00:00,381.81,382.35,381.72,382.33,8232.0,368.7847,369.3063,368.6978,369.287,8232.0
2021-09-08 12:10:00,382.35,382.5,382.16,382.38,28455.0,369.3063,369.4512,369.1228,369.3353,28455.0
2021-09-08 12:20:00,382.35,382.49,382.21,382.37,6155.0,369.3063,369.4415,369.1711,369.3256,6155.0
2021-09-08 12:30:00,382.21,382.38,381.83,382.13,2455.0,369.1711,369.3353,368.804,369.0938,2455.0
2021-09-08 12:40:00,382.38,382.5,382.12,382.37,3376.0,369.3353,369.4512,369.0841,369.3256,3376.0
2021-09-08 12:50:00,382.15,382.15,381.94,382.13,770.0,369.1131,369.1131,368.9103,369.0938,770.0
2021-09-08 13:00:00,382.07,382.23,381.75,381.75,1300.0,369.0358,369.1904,368.7267,368.7267,1300.0
2021-09-08 13:10:00,381.83,382.0,381.71,382.0,700.0,368.804,368.9682,368.6881,368.9682,700.0
2021-09-08 13:20:00,382.0,382.31,381.61,382.2,2045.0,368.9682,369.2676,368.5915,369.1614,2045.0
2021-09-08 13:30:00,382.25,382.31,381.96,382.3,6892.0,369.2097,369.2676,368.9296,369.258,6892.0
2021-09-08 13:40:00,382.35,382.35,382.0,382.06,3297.0,369.3063,369.3063,368.9682,369.0262,3297.0
2021-09-08 13:50:00,381.8,381.9,381.5,381.5,1988.0,368.775,368.8716,368.4853,368.4853,1988.0
2021-09-08 14:00:00,381.68,382.0,381.68,381.8,1782.0,368.6591,368.9682,368.6591,368.775,1782.0
2021-09-08 14:10:00,381.88,381.88,381.45,381.62,2800.0,368.8523,368.8523,368.437,368.6012,2800.0
2021-09-08 14:20:00,381.69,382.16,381.69,381.86,2343.0,368.6688,369.1228,368.6688,368.833,2343.0
2021-09-08 14:30:00,381.96,382.08,381.56,381.56,3143.0,368.9296,369.0455,368.5432,368.5432,3143.0
2021-09-08 14:40:00,381.8,382.05,381.73,381.82,2878.0,368.775,369.0165,368.7074,368.7944,2878.0
2021-09-08 14:50:00,381.84,382.26,381.77,382.0,6941.0,368.8137,369.2193,368.7461,368.9682,6941.0
2021-09-08 15:00:00,382.04,382.12,381.69,382.1,16021.0,369.0069,369.0841,368.6688,369.0648,16021.0
2021-09-08 15:10:00,382.06,382.12,381.8,381.94,11309.0,369.0262,369.0841,368.775,368.9103,11309.0
2021-09-08 15:20:00,381.98,382.05,381.73,382.0,7965.0,368.9489,369.0165,368.7074,368.9682,7965.0
2021-09-08 15:30:00,381.94,382.25,381.89,381.89,18595.0,368.9103,369.2097,368.862,368.862,18595.0
2021-09-08 15:40:00,382.0,382.13,381.79,382.0,25386.0,368.9682,369.0938,368.7654,368.9682,25386.0
2021-09-08 15:50:00,382.07,382.16,381.67,381.95,61459.0,369.0358,369.1228,368.6495,368.9199,61459.0
2021-09-09 09:30:00,383.02,384.99,382.59,383.53,21504.0,369.9534,371.8562,369.5381,370.446,21504.0
2021-09-09 09:40:00,383.57,384.81,383.57,384.31,10131.0,370.4847,371.6824,370.4847,371.1994,10131.0
2021-09-09 09:50:00,384.04,384.97,383.61,383.97,12628.0,370.9386,371.8369,370.5233,370.871,12628.0
2021-09-09 10:00:00,383.56,385.0,383.31,385.0,5310.0,370.475,371.8659,370.2335,371.8659,5310.0
2021-09-09 10:10:00,385.11,385.53,382.89,382.89,8237.0,371.9721,372.3778,369.8279,369.8279,8237.0
2021-09-09 10:20:00,383.25,383.55,382.54,382.78,1923.0,370.1756,370.4653,369.4898,369.7216,1923.0
2021-09-09 10:30:00,383.0,383.55,381.59,382.0,7561.0,369.9341,370.4653,368.5722,368.9682,7561.0
2021-09-09 10:40:00,382.24,382.66,382.04,382.66,2264.0,369.2,369.6057,369.0069,369.6057,2264.0
2021-09-09 10:50:00,382.82,383.27,382.6,382.74,4421.0,369.7602,370.1949,369.5477,369.683,4421.0
2021-09-09 11:00:00,382.65,382.7,382.25,382.47,4430.0,369.596,369.6443,369.2097,369.4222,4430.0
2021-09-09 11:10:00,382.52,382.68,382.19,382.68,1823.0,369.4705,369.625,369.1517,369.625,1823.0
2021-09-09 11:20:00,382.6,383.0,382.31,382.34,4609.0,369.5477,369.9341,369.2676,369.2966,4609.0
2021-09-09 11:30:00,382.5,383.25,382.5,383.11,40116.0,369.4512,370.1756,369.4512,370.0403,40116.0
2021-09-09 11:40:00,383.25,384.13,383.25,384.13,8454.0,370.1756,371.0256,370.1756,371.0256,8454.0
2021-09-09 11:50:00,384.13,384.15,383.17,384.15,4453.0,371.0256,371.0449,370.0983,371.0449,4453.0
2021-09-09 12:00:00,383.92,383.95,382.88,383.47,4508.0,370.8227,370.8517,369.8182,370.3881,4508.0
2021-09-09 12:10:00,383.34,383.75,383.3,383.33,13373.0,370.2625,370.6585,370.2239,370.2528,13373.0
2021-09-09 12:20:00,383.2,383.6,383.2,383.3,1975.0,370.1273,370.5136,370.1273,370.2239,1975.0
2021-09-09 12:30:00,383.2,383.22,382.82,382.82,1488.0,370.1273,370.1466,369.7602,369.7602,1488.0
2021-09-09 12:40:00,382.68,383.47,382.68,383.37,2655.0,369.625,370.3881,369.625,370.2915,2655.0
2021-09-09 12:50:00,383.62,383.62,383.25,383.32,1937.0,370.533,370.533,370.1756,370.2432,1937.0
2021-09-09 13:00:00,383.32,383.63,383.29,383.52,2194.0,370.2432,370.5426,370.2142,370.4364,2194.0
2021-09-09 13:10:00,383.5,384.08,383.5,383.78,1746.0,370.417,370.9773,370.417,370.6875,1746.0
2021-09-09 13:20:00,383.6,383.6,382.75,383.46,12968.0,370.5136,370.5136,369.6926,370.3784,12968.0
2021-09-09 13:30:00,383.23,383.23,382.51,382.54,1700.0,370.1563,370.1563,369.4608,369.4898,1700.0
2021-09-09 13:40:00,382.52,383.0,382.5,382.74,1141.0,369.4705,369.9341,369.4512,369.683,1141.0
2021-09-09 13:50:00,382.73,382.86,382.6,382.84,2607.0,369.6733,369.7989,369.5477,369.7796,2607.0
2021-09-09 14:00:00,382.72,382.72,382.25,382.59,2128.0,369.6637,369.6637,369.2097,369.5381,2128.0
2021-09-09 14:10:00,382.7,382.86,382.67,382.76,1132.0,369.6443,369.7989,369.6154,369.7023,1132.0
2021-09-09 14:20:00,382.72,382.82,382.5,382.66,2503.0,369.6637,369.7602,369.4512,369.6057,2503.0
2021-09-09 14:30:00,382.67,383.07,382.57,383.04,2509.0,369.6154,370.0017,369.5188,369.9727,2509.0
2021-09-09 14:40:00,382.94,383.03,382.42,383.02,5105.0,369.8761,369.9631,369.3739,369.9534,5105.0
2021-09-09 14:50:00,383.34,383.66,383.24,383.46,6067.0,370.2625,370.5716,370.1659,370.3784,6067.0
2021-09-09 15:00:00,383.48,383.56,383.2,383.38,4977.0,370.3977,370.475,370.1273,370.3011,4977.0
2021-09-09 15:10:00,383.16,383.71,383.16,383.4,11320.0,370.0886,370.6199,370.0886,370.3205,11320.0
2021-09-09 15:20:00,383.36,383.77,383.33,383.44,6406.0,370.2818,370.6778,370.2528,370.3591,6406.0
2021-09-09 15:30:00,383.37,383.54,382.74,383.43,6704.0,370.2915,370.4557,369.683,370.3494,6704.0
2021-09-09 15:40:00,383.44,383.59,383.01,383.06,4828.0,370.3591,370.504,369.9438,369.9921,4828.0
2021-09-09 15:50:00,382.95,382.95,382.19,382.63,32629.0,369.8858,369.8858,369.1517,369.5767,32629.0
2021-09-10 09:30:00,384.88,385.8,382.51,382.52,20959.0,371.75,372.6386,369.4608,369.4705,20959.0
2021-09-10 09:40:00,383.07,383.37,382.03,382.31,9224.0,370.0017,370.2915,368.9972,369.2676,9224.0
2021-09-10 09:50:00,382.01,382.51,381.17,382.51,3350.0,368.9779,369.4608,368.1665,369.4608,3350.0
2021-09-10 10:00:00,382.48,382.66,381.04,381.33,2621.0,369.4318,369.6057,368.041,368.3211,2621.0
2021-09-10 10:10:00,381.21,382.02,381.13,381.98,1200.0,368.2052,368.9875,368.1279,368.9489,1200.0
2021-09-10 10:20:00,381.88,382.31,381.79,382.1,1525.0,368.8523,369.2676,368.7654,369.0648,1525.0
2021-09-10 10:30:00,381.82,382.43,381.44,382.12,4023.0,368.7944,369.3835,368.4273,369.0841,4023.0
2021-09-10 10:40:00,381.74,381.85,381.68,381.84,1070.0,368.7171,368.8233,368.6591,368.8137,1070.0
2021-09-10 10:50:00,381.93,382.26,381.58,381.87,2200.0,368.9006,369.2193,368.5625,368.8427,2200.0
2021-09-10 11:00:00,382.08,382.79,382.08,382.79,900.0,369.0455,369.7313,369.0455,369.7313,900.0
2021-09-10 11:10:00,383.27,383.42,382.84,383.19,1600.0,370.1949,370.3398,369.7796,370.1176,1600.0
2021-09-10 11:20:00,383.2,383.58,383.2,383.32,2686.0,370.1273,370.4943,370.1273,370.2432,2686.0
2021-09-10 11:30:00,383.3,383.41,383.06,383.19,1315.0,370.2239,370.3301,369.9921,370.1176,1315.0
2021-09-10 11:40:00,383.0,384.02,383.0,383.42,3689.0,369.9341,370.9193,369.9341,370.3398,3689.0
2021-09-10 11:50:00,383.56,384.27,383.43,384.09,4119.0,370.475,371.1608,370.3494,370.9869,4119.0
2021-09-10 12:00:00,383.95,383.95,383.55,383.74,2060.0,370.8517,370.8517,370.4653,370.6489,2060.0
2021-09-10 12:10:00,383.72,384.01,383.49,383.84,1810.0,370.6295,370.9096,370.4074,370.7454,1810.0
2021-09-10 12:20:00,384.0,384.21,383.94,384.06,1648.0,370.9,371.1028,370.842,370.9579,1648.0
2021-09-10 12:30:00,383.82,384.84,383.82,384.84,1952.0,370.7261,371.7113,370.7261,371.7113,1952.0
2021-09-10 12:40:00,384.68,384.77,384.6,384.77,700.0,371.5568,371.6437,371.4795,371.6437,700.0
2021-09-10 12:50:00,384.84,384.84,384.4,384.41,2719.0,371.7113,371.7113,371.2863,371.296,2719.0
2021-09-10 13:00:00,384.44,384.74,384.39,384.42,2013.0,371.325,371.6147,371.2767,371.3057,2013.0
2021-09-10 13:10:00,384.47,384.95,384.45,384.91,1330.0,371.354,371.8176,371.3346,371.7789,1330.0
2021-09-10 13:20:00,385.12,385.12,384.62,384.68,1000.0,371.9818,371.9818,371.4988,371.5568,1000.0
2021-09-10 13:30:00,384.59,384.82,384.49,384.7,1919.0,371.4699,371.692,371.3733,371.5761,1919.0
2021-09-10 13:40:00,384.56,384.66,384.52,384.6,899.0,371.4409,371.5375,371.4022,371.4795,899.0
2021-09-10 13:50:00,384.46,384.46,384.03,384.19,1211.0,371.3443,371.3443,370.929,371.0835,1211.0
2021-09-10 14:00:00,384.08,384.35,383.92,384.28,3119.0,370.9773,371.238,370.8227,371.1704,3119.0
2021-09-10 14:10:00,384.42,384.44,383.99,384.24,3300.0,371.3057,371.325,370.8903,371.1318,3300.0
2021-09-10 14:20:00,384.3,384.71,384.28,384.38,4292.0,371.1898,371.5858,371.1704,371.267,4292.0
2021-09-10 14:30:00,384.4,385.25,384.24,385.1,4271.0,371.2863,372.1073,371.1318,371.9625,4271.0
2021-09-10 14:40:00,385.03,385.28,385.02,385.06,3469.0,371.8948,372.1363,371.8852,371.9238,3469.0
2021-09-10 14:50:00,385.1,385.48,384.99,385.38,2068.0,371.9625,372.3295,371.8562,372.2329,2068.0
2021-09-10 15:00:00,385.38,385.38,384.77,384.82,3610.0,372.2329,372.2329,371.6437,371.692,3610.0
2021-09-10 15:10:00,384.99,384.99,384.52,384.73,3590.0,371.8562,371.8562,371.4022,371.6051,3590.0
2021-09-10 15:20:00,384.81,385.01,384.48,385.01,3857.0,371.6824,371.8755,371.3636,371.8755,3857.0
2021-09-10 15:30:00,384.87,384.99,384.07,384.07,6981.0,371.7403,371.8562,370.9676,370.9676,6981.0
2021-09-10 15:40:00,384.12,384.16,383.51,383.51,6405.0,371.0159,371.0545,370.4267,370.4267,6405.0
2021-09-10 15:50:00,383.47,383.63,382.45,382.53,33457.0,370.3881,370.5426,369.4029,369.4801,33457.0
2021-09-13 09:30:00,385.26,386.99,384.38,384.64,7904.0,372.117,373.788,371.267,371.5182,7904.0
2021-09-13 09:40:00,384.53,384.68,383.0,383.0,2010.0,371.4119,371.5568,369.9341,369.9341,2010.0
2021-09-13 09:50:00,382.98,384.52,382.98,384.43,2132.0,369.9148,371.4022,369.9148,371.3153,2132.0
2021-09-13 10:00:00,384.35,384.37,382.94,383.9,3231.0,371.238,371.2574,369.8761,370.8034,3231.0
2021-09-13 10:10:00,384.08,384.19,381.55,381.55,3890.0,370.9773,371.0835,368.5336,368.5336,3890.0
2021-09-13 10:20:00,381.75,381.83,380.68,381.22,4967.0,368.7267,368.804,367.6932,368.2148,4967.0
2021-09-13 10:30:00,381.47,381.47,379.8,380.67,3452.0,368.4563,368.4563,366.8433,367.6836,3452.0
2021-09-13 10:40:00,380.95,381.42,379.73,380.88,3609.0,367.954,368.408,366.7757,367.8864,3609.0
2021-09-13 10:50:00,381.27,381.63,381.15,381.43,2211.0,368.2631,368.6108,368.1472,368.4177,2211.0
2021-09-13 11:00:00,381.41,381.72,380.42,380.42,1902.0,368.3983,368.6978,367.4421,367.4421,1902.0
2021-09-13 11:10:00,380.21,380.25,379.01,379.38,3679.0,367.2393,367.2779,366.0802,366.4376,3679.0
2021-09-13 11:20:00,379.29,379.67,378.87,379.49,3420.0,366.3507,366.7177,365.945,366.5438,3420.0
2021-09-13 11:30:00,379.38,379.63,378.95,379.25,1322.0,366.4376,366.6791,366.0223,366.312,1322.0
2021-09-13 11:40:00,379.0,379.0,378.3,378.38,4433.0,366.0706,366.0706,365.3944,365.4717,4433.0
2021-09-13 11:50:00,378.04,378.13,376.9,377.21,2861.0,365.1433,365.2302,364.0422,364.3416,2861.0
2021-09-13 12:00:00,377.08,377.08,376.73,376.77,1800.0,364.2161,364.2161,363.878,363.9166,1800.0
2021-09-13 12:10:00,376.42,376.69,375.39,375.41,3729.0,363.5786,363.8394,362.5837,362.603,3729.0
2021-09-13 12:20:00,375.37,375.37,374.91,375.33,2975.0,362.5644,362.5644,362.1201,362.5258,2975.0
2021-09-13 12:30:00,375.24,375.59,375.09,375.56,1938.0,362.4388,362.7769,362.2939,362.7479,1938.0
2021-09-13 12:40:00,375.04,375.11,374.54,375.09,2854.0,362.2457,362.3133,361.7627,362.2939,2854.0
2021-09-13 12:50:00,375.4,375.55,375.27,375.55,404.0,362.5934,362.7383,362.4678,362.7383,404.0
2021-09-13 13:00:00,375.68,376.23,375.61,376.04,5658.0,362.8638,363.3951,362.7962,363.2115,5658.0
2021-09-13 13:10:00,376.15,376.8,376.15,376.8,400.0,363.3178,363.9456,363.3178,363.9456,400.0
2021-09-13 13:20:00,376.83,378.91,376.69,378.02,3433.0,363.9746,365.9836,363.8394,365.124,3433.0
2021-09-13 13:30:00,378.02,378.03,376.99,377.24,1031.0,365.124,365.1337,364.1291,364.3706,1031.0
2021-09-13 13:40:00,377.24,377.43,377.04,377.41,1200.0,364.3706,364.5541,364.1774,364.5348,1200.0
2021-09-13 13:50:00,377.42,377.46,377.14,377.43,2501.0,364.5445,364.5831,364.274,364.5541,2501.0
2021-09-13 14:00:00,377.64,377.64,377.0,377.02,1106.0,364.757,364.757,364.1388,364.1581,1106.0
2021-09-13 14:10:00,376.92,377.45,376.73,377.2,1443.0,364.0615,364.5734,363.878,364.332,1443.0
2021-09-13 14:20:00,377.21,377.22,377.0,377.12,1016.0,364.3416,364.3513,364.1388,364.2547,1016.0
2021-09-13 14:30:00,377.0,377.51,376.96,376.96,1701.0,364.1388,364.6314,364.1002,364.1002,1701.0
2021-09-13 14:40:00,377.14,377.7,377.14,377.62,1812.0,364.274,364.8149,364.274,364.7376,1812.0
2021-09-13 14:50:00,377.6,377.83,377.44,377.44,1350.0,364.7183,364.9405,364.5638,364.5638,1350.0
2021-09-13 15:00:00,377.31,378.09,377.31,378.04,2142.0,364.4382,365.1916,364.4382,365.1433,2142.0
2021-09-13 15:10:00,378.21,378.72,377.93,378.48,1660.0,365.3075,365.8001,365.0371,365.5683,1660.0
2021-09-13 15:20:00,378.69,378.85,378.53,378.6,2428.0,365.7711,365.9257,365.6166,365.6842,2428.0
2021-09-13 15:30:00,378.72,379.08,378.49,378.99,3044.0,365.8001,366.1478,365.578,366.0609,3044.0
2021-09-13 15:40:00,378.88,378.88,378.03,378.54,4156.0,365.9547,365.9547,365.1337,365.6263,4156.0
2021-09-13 15:50:00,378.35,379.36,378.35,379.05,26202.0,365.4427,366.4183,365.4427,366.1189,26202.0
2021-09-14 09:30:00,380.81,380.81,379.81,379.81,5244.0,367.8188,367.8188,366.8529,366.8529,5244.0
2021-09-14 09:40:00,379.38,380.95,379.38,379.77,3588.0,366.4376,367.954,366.4376,366.8143,3588.0
2021-09-14 09:50:00,379.67,379.67,379.04,379.23,1810.0,366.7177,366.7177,366.1092,366.2927,1810.0
2021-09-14 10:00:00,378.94,379.77,378.53,379.77,2921.0,366.0126,366.8143,365.6166,366.8143,2921.0
2021-09-14 10:10:00,379.9,380.09,379.74,380.04,1301.0,366.9399,367.1234,366.7853,367.0751,1301.0
2021-09-14 10:20:00,379.7,381.0,379.69,380.52,2438.0,366.7467,368.0023,366.737,367.5387,2438.0
2021-09-14 10:30:00,381.25,381.75,381.19,381.4,7112.0,368.2438,368.7267,368.1858,368.3887,7112.0
2021-09-14 10:40:00,381.1,381.2,380.62,380.68,2315.0,368.0989,368.1955,367.6353,367.6932,2315.0
2021-09-14 10:50:00,380.62,381.9,380.62,381.9,2230.0,367.6353,368.8716,367.6353,368.8716,2230.0
2021-09-14 11:00:00,381.91,381.91,381.0,381.1,2587.0,368.8813,368.8813,368.0023,368.0989,2587.0
2021-09-14 11:10:00,381.12,381.63,380.25,380.25,2572.0,368.1182,368.6108,367.2779,367.2779,2572.0
2021-09-14 11:20:00,380.51,381.57,380.5,381.55,2425.0,367.529,368.5529,367.5194,368.5336,2425.0
2021-09-14 11:30:00,381.3,381.62,381.19,381.5,1722.0,368.2921,368.6012,368.1858,368.4853,1722.0
2021-09-14 11:40:00,381.64,381.83,381.53,381.58,1248.0,368.6205,368.804,368.5143,368.5625,1248.0
2021-09-14 11:50:00,381.72,381.79,381.26,381.78,2121.0,368.6978,368.7654,368.2535,368.7557,2121.0
2021-09-14 12:00:00,381.91,382.26,381.9,382.22,1859.0,368.8813,369.2193,368.8716,369.1807,1859.0
2021-09-14 12:10:00,382.09,382.09,381.74,381.9,605.0,369.0551,369.0551,368.7171,368.8716,605.0
2021-09-14 12:20:00,381.94,381.94,381.58,381.88,1121.0,368.9103,368.9103,368.5625,368.8523,1121.0
2021-09-14 12:30:00,381.72,381.76,381.55,381.55,966.0,368.6978,368.7364,368.5336,368.5336,966.0
2021-09-14 12:40:00,381.6,381.61,381.15,381.21,2457.0,368.5819,368.5915,368.1472,368.2052,2457.0
2021-09-14 12:50:00,381.21,381.43,380.75,380.96,1822.0,368.2052,368.4177,367.7609,367.9637,1822.0
2021-09-14 13:00:00,381.01,381.21,380.04,380.04,2390.0,368.012,368.2052,367.0751,367.0751,2390.0
2021-09-14 13:10:00,380.17,380.23,379.9,380.06,1601.0,367.2006,367.2586,366.9399,367.0944,1601.0
2021-09-14 13:20:00,380.14,380.46,380.14,380.33,628.0,367.1717,367.4808,367.1717,367.3552,628.0
2021-09-14 13:30:00,380.19,380.29,379.77,380.12,1100.0,367.22,367.3166,366.8143,367.1524,1100.0
2021-09-14 13:40:00,380.16,380.58,380.07,380.4,1024.0,367.191,367.5967,367.1041,367.4228,1024.0
2021-09-14 13:50:00,380.57,380.68,380.48,380.56,1400.0,367.587,367.6932,367.5001,367.5773,1400.0
2021-09-14 14:00:00,380.54,380.96,380.53,380.87,1210.0,367.558,367.9637,367.5484,367.8768,1210.0
2021-09-14 14:10:00,380.84,380.94,380.73,380.79,1706.0,367.8478,367.9444,367.7415,367.7995,1706.0
2021-09-14 14:20:00,380.61,380.74,380.41,380.65,2135.0,367.6256,367.7512,367.4325,367.6643,2135.0
2021-09-14 14:30:00,380.39,380.52,379.74,379.93,2191.0,367.4131,367.5387,366.7853,366.9688,2191.0
2021-09-14 14:40:00,380.04,380.41,379.53,379.73,2943.0,367.0751,367.4325,366.5825,366.7757,2943.0
2021-09-14 14:50:00,379.57,379.72,379.23,379.6,1446.0,366.6211,366.766,366.2927,366.6501,1446.0
2021-09-14 15:00:00,379.53,379.63,379.4,379.63,1004.0,366.5825,366.6791,366.4569,366.6791,1004.0
2021-09-14 15:10:00,379.74,379.75,379.29,379.67,2572.0,366.7853,366.795,366.3507,366.7177,2572.0
2021-09-14 15:20:00,379.48,379.79,379.25,379.34,2441.0,366.5342,366.8336,366.312,366.399,2441.0
2021-09-14 15:30:00,379.14,379.43,379.0,379.35,2742.0,366.2058,366.4859,366.0706,366.4086,2742.0
2021-09-14 15:40:00,379.13,379.47,378.91,378.91,4921.0,366.1961,366.5245,365.9836,365.9836,4921.0
2021-09-14 15:50:00,378.75,380.33,378.66,380.32,26405.0,365.8291,367.3552,365.7422,367.3455,26405.0
2021-09-15 09:30:00,381.67,381.67,376.93,377.0,8849.0,368.6495,368.6495,364.0712,364.1388,8849.0
2021-09-15 09:40:00,377.27,379.96,376.75,379.45,2600.0,364.3996,366.9978,363.8973,366.5052,2600.0
2021-09-15 09:50:00,379.63,379.89,378.63,379.63,5943.0,366.6791,366.9302,365.7132,366.6791,5943.0
2021-09-15 10:00:00,379.65,380.97,379.39,380.79,2654.0,366.6984,367.9734,366.4473,367.7995,2654.0
2021-09-15 10:10:00,380.71,380.97,379.92,380.97,4724.0,367.7222,367.9734,366.9592,367.9734,4724.0
2021-09-15 10:20:00,381.14,381.19,380.15,380.15,2864.0,368.1376,368.1858,367.1813,367.1813,2864.0
2021-09-15 10:30:00,380.35,380.74,380.26,380.59,3727.0,367.3745,367.7512,367.2876,367.6063,3727.0
2021-09-15 10:40:00,380.51,380.83,380.42,380.7,2831.0,367.529,367.8381,367.4421,367.7126,2831.0
2021-09-15 10:50:00,380.81,380.98,380.63,380.98,2612.0,367.8188,367.983,367.645,367.983,2612.0
2021-09-15 11:00:00,381.03,381.22,380.6,381.1,3140.0,368.0313,368.2148,367.616,368.0989,3140.0
2021-09-15 11:10:00,381.35,381.35,380.87,381.03,2443.0,368.3404,368.3404,367.8768,368.0313,2443.0
2021-09-15 11:20:00,381.09,382.06,381.09,381.75,2897.0,368.0893,369.0262,368.0893,368.7267,2897.0
2021-09-15 11:30:00,381.72,381.72,380.1,380.15,6810.0,368.6978,368.6978,367.133,367.1813,6810.0
2021-09-15 11:40:00,380.23,380.23,379.6,379.75,5483.0,367.2586,367.2586,366.6501,366.795,5483.0
2021-09-15 11:50:00,379.75,379.76,379.4,379.63,2790.0,366.795,366.8046,366.4569,366.6791,2790.0
2021-09-15 12:00:00,379.35,380.34,379.29,380.34,4281.0,366.4086,367.3648,366.3507,367.3648,4281.0
2021-09-15 12:10:00,380.25,380.36,379.99,380.22,2029.0,367.2779,367.3842,367.0268,367.2489,2029.0
2021-09-15 12:20:00,380.23,380.97,380.13,380.97,1889.0,367.2586,367.9734,367.162,367.9734,1889.0
2021-09-15 12:30:00,380.89,381.23,380.79,381.23,1444.0,367.8961,368.2245,367.7995,368.2245,1444.0
2021-09-15 12:40:00,381.43,381.74,381.31,381.31,2000.0,368.4177,368.7171,368.3018,368.3018,2000.0
2021-09-15 12:50:00,381.43,381.96,381.43,381.9,1611.0,368.4177,368.9296,368.4177,368.8716,1611.0
2021-09-15 13:00:00,381.61,381.88,381.47,381.88,1607.0,368.5915,368.8523,368.4563,368.8523,1607.0
2021-09-15 13:10:00,382.13,382.57,382.0,382.57,2130.0,369.0938,369.5188,368.9682,369.5188,2130.0
2021-09-15 13:20:00,382.49,382.9,382.34,382.54,3381.0,369.4415,369.8375,369.2966,369.4898,3381.0
2021-09-15 13:30:00,382.77,383.25,382.66,382.77,2464.0,369.7119,370.1756,369.6057,369.7119,2464.0
2021-09-15 13:40:00,382.69,383.06,382.69,382.87,3255.0,369.6347,369.9921,369.6347,369.8085,3255.0
2021-09-15 13:50:00,382.88,383.06,382.61,382.62,1945.0,369.8182,369.9921,369.5574,369.5671,1945.0
2021-09-15 14:00:00,382.52,382.61,382.34,382.46,3678.0,369.4705,369.5574,369.2966,369.4125,3678.0
2021-09-15 14:10:00,382.39,382.48,381.57,381.57,2356.0,369.3449,369.4318,368.5529,368.5529,2356.0
2021-09-15 14:20:00,381.62,381.9,381.32,381.38,3720.0,368.6012,368.8716,368.3114,368.3694,3720.0
2021-09-15 14:30:00,381.62,381.92,381.38,381.71,1929.0,368.6012,368.8909,368.3694,368.6881,1929.0
2021-09-15 14:40:00,381.79,381.88,381.33,381.47,4747.0,368.7654,368.8523,368.3211,368.4563,4747.0
2021-09-15 14:50:00,381.4,381.5,381.25,381.33,2200.0,368.3887,368.4853,368.2438,368.3211,2200.0
2021-09-15 15:00:00,381.29,381.56,381.28,381.3,2018.0,368.2824,368.5432,368.2728,368.2921,2018.0
2021-09-15 15:10:00,381.38,381.66,381.31,381.31,4093.0,368.3694,368.6398,368.3018,368.3018,4093.0
2021-09-15 15:20:00,381.27,381.39,380.83,381.24,6322.0,368.2631,368.379,367.8381,368.2341,6322.0
2021-09-15 15:30:00,381.05,381.29,380.92,381.22,8879.0,368.0506,368.2824,367.9251,368.2148,8879.0
2021-09-15 15:40:00,381.15,381.25,380.52,380.52,10234.0,368.1472,368.2438,367.5387,367.5387,10234.0
2021-09-15 15:50:00,380.67,380.81,379.65,380.19,44838.0,367.6836,367.8188,366.6984,367.22,44838.0
2021-09-16 09:30:00,380.65,381.63,380.44,381.63,6050.0,367.6643,368.6108,367.4614,368.6108,6050.0
2021-09-16 09:40:00,381.42,382.23,381.15,381.31,3553.0,368.408,369.1904,368.1472,368.3018,3553.0
2021-09-16 09:50:00,381.41,382.7,381.41,381.65,6292.0,368.3983,369.6443,368.3983,368.6302,6292.0
2021-09-16 10:00:00,381.46,381.87,380.65,381.74,3405.0,368.4466,368.8427,367.6643,368.7171,3405.0
2021-09-16 10:10:00,381.44,381.7,380.72,381.5,23464.0,368.4273,368.6785,367.7319,368.4853,23464.0
2021-09-16 10:20:00,381.53,381.67,380.88,381.3,17180.0,368.5143,368.6495,367.8864,368.2921,17180.0
2021-09-16 10:30:00,381.19,382.29,381.08,382.29,3329.0,368.1858,369.2483,368.0796,369.2483,3329.0
2021-09-16 10:40:00,381.99,382.62,381.76,381.76,1555.0,368.9586,369.5671,368.7364,368.7364,1555.0
2021-09-16 10:50:00,381.74,381.99,380.91,381.16,2012.0,368.7171,368.9586,367.9154,368.1569,2012.0
2021-09-16 11:00:00,381.18,381.41,381.06,381.18,2483.0,368.1762,368.3983,368.0603,368.1762,2483.0
2021-09-16 11:10:00,381.32,381.48,380.64,380.65,2550.0,368.3114,368.466,367.6546,367.6643,2550.0
2021-09-16 11:20:00,380.64,381.51,380.64,381.51,910.0,367.6546,368.4949,367.6546,368.4949,910.0
2021-09-16 11:30:00,381.52,381.57,380.64,381.2,1954.0,368.5046,368.5529,367.6546,368.1955,1954.0
2021-09-16 11:40:00,381.31,381.43,381.14,381.19,1296.0,368.3018,368.4177,368.1376,368.1858,1296.0
2021-09-16 11:50:00,381.28,381.28,380.41,380.5,2722.0,368.2728,368.2728,367.4325,367.5194,2722.0
2021-09-16 12:00:00,380.64,380.77,380.5,380.72,3614.0,367.6546,367.7802,367.5194,367.7319,3614.0
2021-09-16 12:10:00,380.68,381.12,380.47,381.12,1439.0,367.6932,368.1182,367.4904,368.1182,1439.0
2021-09-16 12:20:00,381.13,381.45,381.1,381.31,1393.0,368.1279,368.437,368.0989,368.3018,1393.0
2021-09-16 12:30:00,381.5,381.52,381.06,381.07,1873.0,368.4853,368.5046,368.0603,368.0699,1873.0
2021-09-16 12:40:00,381.12,381.46,380.98,381.46,1400.0,368.1182,368.4466,367.983,368.4466,1400.0
2021-09-16 12:50:00,381.56,381.56,381.12,381.43,1300.0,368.5432,368.5432,368.1182,368.4177,1300.0
2021-09-16 13:00:00,381.29,381.29,380.9,380.93,1894.0,368.2824,368.2824,367.9057,367.9347,1894.0
2021-09-16 13:10:00,380.91,380.91,380.75,380.84,1373.0,367.9154,367.9154,367.7609,367.8478,1373.0
2021-09-16 13:20:00,380.82,381.01,380.79,381.0,1190.0,367.8285,368.012,367.7995,368.0023,1190.0
2021-09-16 13:30:00,380.97,380.97,380.41,380.51,3881.0,367.9734,367.9734,367.4325,367.529,3881.0
2021-09-16 13:40:00,380.47,380.58,380.07,380.15,4166.0,367.4904,367.5967,367.1041,367.1813,4166.0
2021-09-16 13:50:00,380.2,380.82,380.2,380.82,1921.0,367.2296,367.8285,367.2296,367.8285,1921.0
2021-09-16 14:00:00,381.21,381.23,380.95,381.06,1589.0,368.2052,368.2245,367.954,368.0603,1589.0
2021-09-16 14:10:00,381.14,381.4,381.14,381.36,1703.0,368.1376,368.3887,368.1376,368.35,1703.0
2021-09-16 14:20:00,381.28,381.34,380.97,381.11,3375.0,368.2728,368.3307,367.9734,368.1086,3375.0
2021-09-16 14:30:00,381.03,381.16,380.83,380.86,4998.0,368.0313,368.1569,367.8381,367.8671,4998.0
2021-09-16 14:40:00,380.84,380.98,380.39,380.53,4575.0,367.8478,367.983,367.4131,367.5484,4575.0
2021-09-16 14:50:00,380.58,380.86,380.5,380.82,4830.0,367.5967,367.8671,367.5194,367.8285,4830.0
2021-09-16 15:00:00,380.89,381.57,380.83,381.38,5481.0,367.8961,368.5529,367.8381,368.3694,5481.0
2021-09-16 15:10:00,381.51,381.82,381.51,381.59,4040.0,368.4949,368.7944,368.4949,368.5722,4040.0
2021-09-16 15:20:00,381.69,381.69,381.18,381.18,5632.0,368.6688,368.6688,368.1762,368.1762,5632.0
2021-09-16 15:30:00,381.13,381.3,380.59,381.21,11169.0,368.1279,368.2921,367.6063,368.2052,11169.0
2021-09-16 15:40:00,381.16,381.18,380.44,380.54,10724.0,368.1569,368.1762,367.4614,367.558,10724.0
2021-09-16 15:50:00,380.51,380.98,380.23,380.46,32877.0,367.529,367.983,367.2586,367.4808,32877.0
2021-09-17 09:30:00,377.6,378.7,376.6,376.66,140874.0,364.7183,365.7808,363.7524,363.8104,140874.0
2021-09-17 09:40:00,377.1,378.43,376.83,377.7,4862.0,364.2354,365.52,363.9746,364.8149,4862.0
2021-09-17 09:50:00,377.08,377.27,376.18,376.64,4829.0,364.2161,364.3996,363.3468,363.7911,4829.0
2021-09-17 10:00:00,376.93,376.97,375.87,376.45,7255.0,364.0712,364.1098,363.0473,363.6076,7255.0
2021-09-17 10:10:00,376.26,376.4,375.41,375.97,8051.0,363.424,363.5593,362.603,363.1439,8051.0
2021-09-17 10:20:00,375.74,375.96,374.5,375.19,5054.0,362.9218,363.1343,361.7241,362.3905,5054.0
2021-09-17 10:30:00,375.27,375.35,373.54,374.21,6605.0,362.4678,362.5451,360.7968,361.444,6605.0
2021-09-17 10:40:00,373.47,373.55,371.46,371.47,14312.0,360.7292,360.8065,358.7878,358.7974,14312.0
2021-09-17 10:50:00,371.39,373.09,371.39,373.09,21799.0,358.7202,360.3622,358.7202,360.3622,21799.0
2021-09-17 11:00:00,373.19,373.33,372.74,373.33,5754.0,360.4588,360.594,360.0241,360.594,5754.0
2021-09-17 11:10:00,373.61,374.19,372.9,373.13,7292.0,360.8644,361.4247,360.1787,360.4008,7292.0
2021-09-17 11:20:00,373.51,373.52,373.15,373.44,2064.0,360.7678,360.7775,360.4201,360.7002,2064.0
2021-09-17 11:30:00,373.27,373.31,372.33,372.7,7460.0,360.536,360.5747,359.6281,359.9855,7460.0
2021-09-17 11:40:00,372.78,372.81,372.09,372.72,2266.0,360.0628,360.0917,359.3963,360.0048,2266.0
2021-09-17 11:50:00,372.54,373.03,372.14,373.03,6965.0,359.8309,360.3042,359.4446,360.3042,6965.0
2021-09-17 12:00:00,373.18,373.43,373.14,373.28,5827.0,360.4491,360.6906,360.4105,360.5457,5827.0
2021-09-17 12:10:00,373.33,373.84,373.18,373.19,7292.0,360.594,361.0866,360.4491,360.4588,7292.0
2021-09-17 12:20:00,373.4,373.63,373.28,373.61,999.0,360.6616,360.8838,360.5457,360.8644,999.0
2021-09-17 12:30:00,373.77,374.08,373.23,373.23,3726.0,361.019,361.3184,360.4974,360.4974,3726.0
2021-09-17 12:40:00,373.37,373.63,372.86,373.18,5007.0,360.6326,360.8838,360.14,360.4491,5007.0
2021-09-17 12:50:00,373.31,373.44,372.82,373.04,12150.0,360.5747,360.7002,360.1014,360.3139,12150.0
2021-09-17 13:00:00,372.94,373.03,372.03,372.17,5208.0,360.2173,360.3042,359.3383,359.4736,5208.0
2021-09-17 13:10:00,372.27,372.37,371.83,371.9,4544.0,359.5702,359.6667,359.1452,359.2128,4544.0
2021-09-17 13:20:00,371.92,372.17,371.63,371.93,6642.0,359.2321,359.4736,358.952,359.2418,6642.0
2021-09-17 13:30:00,371.74,372.05,371.62,371.76,7394.0,359.0582,359.3577,358.9423,359.0776,7394.0
2021-09-17 13:40:00,371.83,371.84,371.24,371.35,3972.0,359.1452,359.1548,358.5753,358.6815,3972.0
2021-09-17 13:50:00,371.25,371.58,371.25,371.45,3950.0,358.5849,358.9037,358.5849,358.7781,3950.0
2021-09-17 14:00:00,371.34,371.62,371.01,371.01,3289.0,358.6719,358.9423,358.3531,358.3531,3289.0
2021-09-17 14:10:00,371.03,371.26,370.25,370.76,9082.0,358.3725,358.5946,357.6191,358.1117,9082.0
2021-09-17 14:20:00,370.83,371.09,370.61,370.67,4065.0,358.1793,358.4304,357.9668,358.0247,4065.0
2021-09-17 14:30:00,370.61,370.63,370.07,370.37,7125.0,357.9668,357.9861,357.4452,357.735,7125.0
2021-09-17 14:40:00,370.25,370.28,369.8,370.28,6594.0,357.6191,357.648,357.1844,357.648,6594.0
2021-09-17 14:50:00,370.29,370.29,369.73,369.73,4864.0,357.6577,357.6577,357.1168,357.1168,4864.0
2021-09-17 15:00:00,370.01,370.17,369.61,369.69,8765.0,357.3873,357.5418,357.0009,357.0782,8765.0
2021-09-17 15:10:00,369.65,369.97,369.49,369.67,10995.0,357.0395,357.3486,356.885,357.0588,10995.0
2021-09-17 15:20:00,369.83,370.59,369.75,370.25,19264.0,357.2134,357.9475,357.1361,357.6191,19264.0
2021-09-17 15:30:00,370.15,370.28,369.87,370.05,15199.0,357.5225,357.648,357.252,357.4259,15199.0
2021-09-17 15:40:00,370.1,370.3,369.74,369.9,23013.0,357.4742,357.6674,357.1265,357.281,23013.0
2021-09-17 15:50:00,369.73,370.15,368.78,369.99,118327.0,357.1168,357.5225,356.1992,357.3679,118327.0
2021-09-20 09:30:00,366.0,368.72,365.39,368.19,18226.0,353.5141,356.1413,352.9249,355.6293,18226.0
2021-09-20 09:40:00,369.94,370.02,367.5,367.98,6275.0,357.3196,357.3969,354.9629,355.4265,6275.0
2021-09-20 09:50:00,367.5,368.08,367.2,368.08,6852.0,354.9629,355.5231,354.6731,355.5231,6852.0
2021-09-20 10:00:00,368.17,368.17,367.04,367.08,4726.0,355.61,355.61,354.5186,354.5572,4726.0
2021-09-20 10:10:00,367.1,367.28,366.21,367.24,4974.0,354.5765,354.7504,353.7169,354.7117,4974.0
2021-09-20 10:20:00,367.5,368.0,366.07,367.97,8290.0,354.9629,355.4458,353.5817,355.4168,8290.0
2021-09-20 10:30:00,368.13,369.29,367.6,368.86,35362.0,355.5714,356.6918,355.0595,356.2765,35362.0
2021-09-20 10:40:00,369.06,369.42,367.64,368.51,12660.0,356.4697,356.8174,355.0981,355.9384,12660.0
2021-09-20 10:50:00,368.63,368.63,366.33,366.88,11041.0,356.0543,356.0543,353.8328,354.364,11041.0
2021-09-20 11:00:00,366.56,368.49,366.47,368.09,7285.0,354.0549,355.9191,353.968,355.5328,7285.0
2021-09-20 11:10:00,368.06,369.59,368.06,369.59,4396.0,355.5038,356.9816,355.5038,356.9816,4396.0
2021-09-20 11:20:00,369.69,370.54,369.69,370.06,6687.0,357.0782,357.8992,357.0782,357.4355,6687.0
2021-09-20 11:30:00,370.44,370.44,368.95,369.26,5743.0,357.8026,357.8026,356.3634,356.6628,5743.0
2021-09-20 11:40:00,368.9,369.05,368.36,368.62,7832.0,356.3151,356.46,355.7935,356.0447,7832.0
2021-09-20 11:50:00,368.6,368.6,367.29,367.49,8272.0,356.0254,356.0254,354.76,354.9532,8272.0
2021-09-20 12:00:00,367.63,367.63,366.8,366.95,4442.0,355.0884,355.0884,354.2868,354.4316,4442.0
2021-09-20 12:10:00,367.05,367.66,366.99,367.57,5160.0,354.5282,355.1174,354.4703,355.0305,5160.0
2021-09-20 12:20:00,367.62,367.68,367.17,367.49,5590.0,355.0788,355.1367,354.6441,354.9532,5590.0
2021-09-20 12:30:00,367.35,367.65,367.29,367.29,4654.0,354.818,355.1078,354.76,354.76,4654.0
2021-09-20 12:40:00,367.29,367.36,366.89,366.95,6708.0,354.76,354.8277,354.3737,354.4316,6708.0
2021-09-20 12:50:00,367.05,367.32,366.99,367.1,8235.0,354.5282,354.789,354.4703,354.5765,8235.0
2021-09-20 13:00:00,367.1,367.27,366.45,366.45,4413.0,354.5765,354.7407,353.9487,353.9487,4413.0
2021-09-20 13:10:00,366.42,366.65,365.71,365.81,8671.0,353.9197,354.1419,353.2339,353.3305,8671.0
2021-09-20 13:20:00,365.98,366.39,365.9,366.13,9413.0,353.4947,353.8907,353.4175,353.6396,9413.0
2021-09-20 13:30:00,366.07,366.66,365.81,366.66,3300.0,353.5817,354.1515,353.3305,354.1515,3300.0
2021-09-20 13:40:00,366.83,367.23,366.44,367.06,8030.0,354.3157,354.7021,353.939,354.5379,8030.0
2021-09-20 13:50:00,367.03,367.42,366.89,366.97,2200.0,354.5089,354.8856,354.3737,354.451,2200.0
2021-09-20 14:00:00,367.14,367.55,366.63,366.63,3700.0,354.6152,355.0112,354.1226,354.1226,3700.0
2021-09-20 14:10:00,366.61,366.92,366.51,366.92,1851.0,354.1032,354.4027,354.0067,354.4027,1851.0
2021-09-20 14:20:00,367.18,367.18,366.54,366.67,5003.0,354.6538,354.6538,354.0356,354.1612,5003.0
2021-09-20 14:30:00,366.65,366.65,365.64,365.97,2425.0,354.1419,354.1419,353.1663,353.4851,2425.0
2021-09-20 14:40:00,365.98,366.12,365.48,366.05,4235.0,353.4947,353.63,353.0118,353.5623,4235.0
2021-09-20 14:50:00,365.97,366.22,365.66,366.06,3876.0,353.4851,353.7265,353.1856,353.572,3876.0
2021-09-20 15:00:00,366.26,366.51,365.66,365.86,5136.0,353.7652,354.0067,353.1856,353.3788,5136.0
2021-09-20 15:10:00,366.0,366.08,365.57,365.68,3828.0,353.5141,353.5913,353.0987,353.205,3828.0
2021-09-20 15:20:00,365.8,366.82,365.8,366.5,13805.0,353.3209,354.3061,353.3209,353.997,13805.0
2021-09-20 15:30:00,366.58,367.8,366.25,367.22,18616.0,354.0743,355.2526,353.7555,354.6924,18616.0
2021-09-20 15:40:00,367.24,367.92,367.19,367.75,17641.0,354.7117,355.3686,354.6635,355.2043,17641.0
2021-09-20 15:50:00,367.65,369.29,367.65,368.79,85778.0,355.1078,356.6918,355.1078,356.2089,85778.0
2021-09-21 09:30:00,370.83,371.21,368.94,369.7,7698.0,358.1793,358.5463,356.3538,357.0878,7698.0
2021-09-21 09:40:00,369.55,371.37,369.5,371.2,1951.0,356.9429,358.7009,356.8946,358.5367,1951.0
2021-09-21 09:50:00,370.74,371.65,370.56,370.71,5222.0,358.0923,358.9713,357.9185,358.0634,5222.0
2021-09-21 10:00:00,370.99,371.09,369.96,369.97,2371.0,358.3338,358.4304,357.339,357.3486,2371.0
2021-09-21 10:10:00,370.0,370.23,368.95,369.83,3201.0,357.3776,357.5997,356.3634,357.2134,3201.0
2021-09-21 10:20:00,369.58,370.83,369.44,370.76,3148.0,356.9719,358.1793,356.8367,358.1117,3148.0
2021-09-21 10:30:00,370.92,370.93,369.67,369.78,5500.0,358.2662,358.2759,357.0588,357.1651,5500.0
2021-09-21 10:40:00,369.98,370.51,369.27,369.4,4991.0,357.3583,357.8702,356.6725,356.7981,4991.0
2021-09-21 10:50:00,369.36,370.4,369.36,370.21,2121.0,356.7594,357.7639,356.7594,357.5804,2121.0
2021-09-21 11:00:00,370.08,371.12,369.47,370.94,4204.0,357.4549,358.4594,356.8657,358.2855,4204.0
2021-09-21 11:10:00,370.94,371.13,370.61,370.92,3611.0,358.2855,358.469,357.9668,358.2662,3611.0
2021-09-21 11:20:00,371.12,371.12,370.65,370.95,4711.0,358.4594,358.4594,358.0054,358.2952,4711.0
2021-09-21 11:30:00,370.98,371.94,370.88,371.85,2002.0,358.3242,359.2514,358.2276,359.1645,2002.0
2021-09-21 11:40:00,371.8,371.93,371.59,371.59,2242.0,359.1162,359.2418,358.9133,358.9133,2242.0
2021-09-21 11:50:00,371.5,371.5,370.83,370.94,3108.0,358.8264,358.8264,358.1793,358.2855,3108.0
2021-09-21 12:00:00,370.93,371.67,370.93,371.48,2656.0,358.2759,358.9906,358.2759,358.8071,2656.0
2021-09-21 12:10:00,371.32,371.64,371.19,371.19,2005.0,358.6526,358.9616,358.527,358.527,2005.0
2021-09-21 12:20:00,371.32,371.77,371.23,371.38,5023.0,358.6526,359.0872,358.5656,358.7105,5023.0
2021-09-21 12:30:00,371.14,371.24,371.02,371.24,1252.0,358.4787,358.5753,358.3628,358.5753,1252.0
2021-09-21 12:40:00,371.26,371.26,370.62,370.76,2885.0,358.5946,358.5946,357.9764,358.1117,2885.0
2021-09-21 12:50:00,370.7,371.06,370.28,370.74,2112.0,358.0537,358.4014,357.648,358.0923,2112.0
2021-09-21 13:00:00,370.87,370.94,370.53,370.65,3026.0,358.2179,358.2855,357.8895,358.0054,3026.0
2021-09-21 13:10:00,370.53,370.53,370.2,370.37,1002.0,357.8895,357.8895,357.5708,357.735,1002.0
2021-09-21 13:20:00,370.41,370.74,369.78,369.78,3342.0,357.7736,358.0923,357.1651,357.1651,3342.0
2021-09-21 13:30:00,369.81,370.06,369.77,369.85,2901.0,357.1941,357.4355,357.1554,357.2327,2901.0
2021-09-21 13:40:00,369.91,370.01,369.63,370.01,4807.0,357.2907,357.3873,357.0202,357.3873,4807.0
2021-09-21 13:50:00,370.55,370.6,369.69,369.71,2850.0,357.9088,357.9571,357.0782,357.0975,2850.0
2021-09-21 14:00:00,369.69,370.57,369.69,370.47,2596.0,357.0782,357.9281,357.0782,357.8316,2596.0
2021-09-21 14:10:00,370.3,370.32,370.0,370.09,3070.0,357.6674,357.6867,357.3776,357.4645,3070.0
2021-09-21 14:20:00,369.99,370.26,369.99,370.03,2401.0,357.3679,357.6287,357.3679,357.4066,2401.0
2021-09-21 14:30:00,370.1,370.35,370.09,370.34,14267.0,357.4742,357.7157,357.4645,357.706,14267.0
2021-09-21 14:40:00,370.41,370.54,370.25,370.27,2601.0,357.7736,357.8992,357.6191,357.6384,2601.0
2021-09-21 14:50:00,370.44,371.22,370.44,370.81,2418.0,357.8026,358.556,357.8026,358.16,2418.0
2021-09-21 15:00:00,371.0,371.02,369.96,370.27,4694.0,358.3435,358.3628,357.339,357.6384,4694.0
2021-09-21 15:10:00,370.41,370.94,370.25,370.52,2375.0,357.7736,358.2855,357.6191,357.8799,2375.0
2021-09-21 15:20:00,370.79,370.79,370.52,370.65,3766.0,358.1406,358.1406,357.8799,358.0054,3766.0
2021-09-21 15:30:00,370.74,371.25,370.74,370.98,6008.0,358.0923,358.5849,358.0923,358.3242,6008.0
2021-09-21 15:40:00,370.88,371.16,370.2,370.4,6304.0,358.2276,358.498,357.5708,357.7639,6304.0
2021-09-21 15:50:00,370.37,370.42,369.31,369.35,27438.0,357.735,357.7833,356.7111,356.7498,27438.0
2021-09-22 09:30:00,372.36,372.36,369.31,369.31,10587.0,359.6571,359.6571,356.7111,356.7111,10587.0
2021-09-22 09:40:00,369.28,369.54,367.41,367.42,1936.0,356.6822,356.9333,354.8759,354.8856,1936.0
2021-09-22 09:50:00,367.65,369.66,367.14,369.62,1900.0,355.1078,357.0492,354.6152,357.0106,1900.0
2021-09-22 10:00:00,369.78,370.77,369.78,370.77,2405.0,357.1651,358.1213,357.1651,358.1213,2405.0
2021-09-22 10:10:00,370.52,371.17,369.95,370.74,3068.0,357.8799,358.5077,357.3293,358.0923,3068.0
2021-09-22 10:20:00,370.54,371.28,370.51,371.28,3006.0,357.8992,358.6139,357.8702,358.6139,3006.0
2021-09-22 10:30:00,371.29,371.93,371.28,371.43,4010.0,358.6236,359.2418,358.6139,358.7588,4010.0
2021-09-22 10:40:00,370.63,371.32,370.51,371.32,1704.0,357.9861,358.6526,357.8702,358.6526,1704.0
2021-09-22 10:50:00,371.37,371.77,370.91,371.75,2749.0,358.7009,359.0872,358.2565,359.0679,2749.0
2021-09-22 11:00:00,371.79,372.03,371.47,371.64,2784.0,359.1065,359.3383,358.7974,358.9616,2784.0
2021-09-22 11:10:00,371.63,371.64,371.46,371.63,1508.0,358.952,358.9616,358.7878,358.952,1508.0
2021-09-22 11:20:00,371.73,371.73,371.02,371.38,3826.0,359.0486,359.0486,358.3628,358.7105,3826.0
2021-09-22 11:30:00,371.43,371.76,371.27,371.27,2000.0,358.7588,359.0776,358.6043,358.6043,2000.0
2021-09-22 11:40:00,371.27,371.7,371.25,371.48,3132.0,358.6043,359.0196,358.5849,358.8071,3132.0
2021-09-22 11:50:00,371.68,371.95,370.84,371.41,5643.0,359.0003,359.2611,358.1889,358.7395,5643.0
2021-09-22 12:00:00,371.58,371.58,371.14,371.14,1300.0,358.9037,358.9037,358.4787,358.4787,1300.0
2021-09-22 12:10:00,371.15,371.38,370.96,371.35,3827.0,358.4884,358.7105,358.3048,358.6815,3827.0
2021-09-22 12:20:00,371.35,371.54,371.0,371.04,3526.0,358.6815,358.8651,358.3435,358.3821,3526.0
2021-09-22 12:30:00,371.23,371.31,371.01,371.18,1200.0,358.5656,358.6429,358.3531,358.5173,1200.0
2021-09-22 12:40:00,371.07,371.19,370.42,370.42,1300.0,358.4111,358.527,357.7833,357.7833,1300.0
2021-09-22 12:50:00,370.44,370.56,370.22,370.53,2118.0,357.8026,357.9185,357.5901,357.8895,2118.0
2021-09-22 13:00:00,370.05,370.43,370.05,370.43,500.0,357.4259,357.7929,357.4259,357.7929,500.0
2021-09-22 13:10:00,370.21,370.36,369.9,369.9,1416.0,357.5804,357.7253,357.281,357.281,1416.0
2021-09-22 13:20:00,370.01,370.68,370.01,370.44,1755.0,357.3873,358.0344,357.3873,357.8026,1755.0
2021-09-22 13:30:00,370.61,370.62,370.42,370.62,1068.0,357.9668,357.9764,357.7833,357.9764,1068.0
2021-09-22 13:40:00,370.77,371.05,370.77,370.97,1170.0,358.1213,358.3918,358.1213,358.3145,1170.0
2021-09-22 13:50:00,371.02,371.02,370.53,370.75,3950.0,358.3628,358.3628,357.8895,358.102,3950.0
2021-09-22 14:00:00,370.46,371.76,370.42,371.26,2366.0,357.8219,359.0776,357.7833,358.5946,2366.0
2021-09-22 14:10:00,371.35,371.75,371.23,371.23,3546.0,358.6815,359.0679,358.5656,358.5656,3546.0
2021-09-22 14:20:00,371.25,371.26,370.71,370.99,2846.0,358.5849,358.5946,358.0634,358.3338,2846.0
2021-09-22 14:30:00,371.12,371.22,370.57,370.57,2916.0,358.4594,358.556,357.9281,357.9281,2916.0
2021-09-22 14:40:00,370.8,370.86,369.91,370.04,2768.0,358.1503,358.2083,357.2907,357.4162,2768.0
2021-09-22 14:50:00,369.72,370.18,369.63,369.9,1400.0,357.1071,357.5515,357.0202,357.281,1400.0
2021-09-22 15:00:00,369.73,370.28,369.73,370.09,2501.0,357.1168,357.648,357.1168,357.4645,2501.0
2021-09-22 15:10:00,370.38,371.17,370.38,370.96,6451.0,357.7446,358.5077,357.7446,358.3048,6451.0
2021-09-22 15:20:00,370.96,371.08,370.58,370.73,4280.0,358.3048,358.4207,357.9378,358.0827,4280.0
2021-09-22 15:30:00,370.59,370.69,369.79,370.69,3441.0,357.9475,358.0441,357.1748,358.0441,3441.0
2021-09-22 15:40:00,370.83,371.02,369.9,369.9,4298.0,358.1793,358.3628,357.281,357.281,4298.0
2021-09-22 15:50:00,369.83,370.48,369.78,370.45,19437.0,357.2134,357.8412,357.1651,357.8122,19437.0
2021-09-23 09:30:00,371.2,373.05,371.2,372.87,7324.0,358.5367,360.3235,358.5367,360.1497,7324.0
2021-09-23 09:40:00,372.92,374.74,372.92,374.19,6982.0,360.198,361.9559,360.198,361.4247,6982.0
2021-09-23 09:50:00,374.72,374.82,373.07,373.08,3021.0,361.9366,362.0332,360.3429,360.3525,3021.0
2021-09-23 10:00:00,373.11,374.26,373.03,373.04,3265.0,360.3815,361.4923,360.3042,360.3139,3265.0
2021-09-23 10:10:00,373.5,374.95,373.24,374.78,6297.0,360.7582,362.1587,360.5071,361.9945,6297.0
2021-09-23 10:20:00,374.78,376.32,374.55,375.2,15831.0,361.9945,363.482,361.7724,362.4002,15831.0
2021-09-23 10:30:00,375.13,375.44,373.92,373.92,15879.0,362.3326,362.632,361.1639,361.1639,15879.0
2021-09-23 10:40:00,373.52,374.35,372.96,374.35,6617.0,360.7775,361.5792,360.2366,361.5792,6617.0
2021-09-23 10:50:00,374.08,374.33,373.42,373.98,5076.0,361.3184,361.5599,360.6809,361.2218,5076.0
2021-09-23 11:00:00,373.97,373.97,373.1,373.46,4863.0,361.2122,361.2122,360.3718,360.7196,4863.0
2021-09-23 11:10:00,373.32,373.53,373.2,373.33,1200.0,360.5843,360.7872,360.4684,360.594,1200.0
2021-09-23 11:20:00,373.15,373.71,373.05,373.71,4151.0,360.4201,360.961,360.3235,360.961,4151.0
2021-09-23 11:30:00,373.53,374.18,373.52,373.75,1833.0,360.7872,361.415,360.7775,360.9997,1833.0
2021-09-23 11:40:00,373.57,373.95,373.46,373.46,2659.0,360.8258,361.1928,360.7196,360.7196,2659.0
2021-09-23 11:50:00,373.37,374.02,373.37,373.86,1815.0,360.6326,361.2605,360.6326,361.1059,1815.0
2021-09-23 12:00:00,373.81,374.14,373.81,373.99,1892.0,361.0576,361.3764,361.0576,361.2315,1892.0
2021-09-23 12:10:00,374.19,374.84,374.19,374.73,2257.0,361.4247,362.0525,361.4247,361.9462,2257.0
2021-09-23 12:20:00,374.6,374.68,373.94,374.14,1866.0,361.8207,361.8979,361.1832,361.3764,1866.0
2021-09-23 12:30:00,374.47,374.61,374.37,374.61,702.0,361.6951,361.8303,361.5985,361.8303,702.0
2021-09-23 12:40:00,374.62,374.88,374.55,374.75,1486.0,361.84,362.0911,361.7724,361.9655,1486.0
2021-09-23 12:50:00,374.67,375.37,374.59,375.36,3668.0,361.8883,362.5644,361.811,362.5547,3668.0
2021-09-23 13:00:00,375.3,375.76,375.21,375.61,2927.0,362.4968,362.9411,362.4099,362.7962,2927.0
2021-09-23 13:10:00,375.57,376.54,375.5,376.06,8515.0,362.7576,363.6945,362.69,363.2309,8515.0
2021-09-23 13:20:00,376.11,376.19,375.77,375.77,3017.0,363.2792,363.3564,362.9508,362.9508,3017.0
2021-09-23 13:30:00,375.97,376.87,375.97,376.68,6769.0,363.1439,364.0132,363.1439,363.8297,6769.0
2021-09-23 13:40:00,376.53,376.7,376.33,376.7,4474.0,363.6848,363.849,363.4916,363.849,4474.0
2021-09-23 13:50:00,376.57,376.9,376.44,376.86,3357.0,363.7235,364.0422,363.5979,364.0036,3357.0
2021-09-23 14:00:00,376.88,377.47,376.74,377.31,8751.0,364.0229,364.5928,363.8877,364.4382,8751.0
2021-09-23 14:10:00,377.22,377.22,376.7,376.82,5215.0,364.3513,364.3513,363.849,363.9649,5215.0
2021-09-23 14:20:00,376.85,377.11,376.85,376.93,6243.0,363.9939,364.245,363.9939,364.0712,6243.0
2021-09-23 14:30:00,377.2,377.35,376.97,377.35,4400.0,364.332,364.4768,364.1098,364.4768,4400.0
2021-09-23 14:40:00,377.21,377.21,376.88,376.9,4369.0,364.3416,364.3416,364.0229,364.0422,4369.0
2021-09-23 14:50:00,376.99,377.25,376.84,377.08,2607.0,364.1291,364.3803,363.9842,364.2161,2607.0
2021-09-23 15:00:00,377.01,377.01,376.32,376.67,6860.0,364.1484,364.1484,363.482,363.82,6860.0
2021-09-23 15:10:00,376.58,376.88,376.58,376.85,5837.0,363.7331,364.0229,363.7331,363.9939,5837.0
2021-09-23 15:20:00,377.02,377.06,376.54,376.62,3577.0,364.1581,364.1967,363.6945,363.7718,3577.0
2021-09-23 15:30:00,376.35,376.67,376.2,376.32,3500.0,363.511,363.82,363.3661,363.482,3500.0
2021-09-23 15:40:00,376.15,376.7,376.09,376.49,7341.0,363.3178,363.849,363.2598,363.6462,7341.0
2021-09-23 15:50:00,376.26,376.96,376.26,376.92,43318.0,363.424,364.1002,363.424,364.0615,43318.0
2021-09-24 09:30:00,375.81,378.61,375.81,378.2,4450.0,362.9894,365.6939,362.9894,365.2979,4450.0
2021-09-24 09:40:00,378.2,378.49,376.0,376.68,2559.0,365.2979,365.578,363.1729,363.8297,2559.0
2021-09-24 09:50:00,376.88,377.47,376.42,377.47,2335.0,364.0229,364.5928,363.5786,364.5928,2335.0
2021-09-24 10:00:00,377.65,378.01,376.77,376.78,2746.0,364.7666,365.1143,363.9166,363.9263,2746.0
2021-09-24 10:10:00,376.14,376.5,375.13,375.48,5325.0,363.3081,363.6558,362.3326,362.6706,5325.0
2021-09-24 10:20:00,375.44,375.44,374.0,374.0,1850.0,362.632,362.632,361.2411,361.2411,1850.0
2021-09-24 10:30:00,374.08,374.16,373.57,374.04,7751.0,361.3184,361.3957,360.8258,361.2798,7751.0
2021-09-24 10:40:00,374.22,374.46,373.83,374.43,2303.0,361.4536,361.6854,361.0769,361.6565,2303.0
2021-09-24 10:50:00,374.31,374.31,373.31,373.83,1928.0,361.5406,361.5406,360.5747,361.0769,1928.0
2021-09-24 11:00:00,373.95,375.37,373.95,374.93,1127.0,361.1928,362.5644,361.1928,362.1394,1127.0
2021-09-24 11:10:00,374.98,375.0,374.56,374.56,1886.0,362.1877,362.207,361.782,361.782,1886.0
2021-09-24 11:20:00,374.69,374.69,374.24,374.65,1300.0,361.9076,361.9076,361.4729,361.869,1300.0
2021-09-24 11:30:00,374.67,375.2,374.63,375.05,24455.0,361.8883,362.4002,361.8496,362.2553,24455.0
2021-09-24 11:40:00,375.01,375.08,374.64,374.65,1047.0,362.2167,362.2843,361.8593,361.869,1047.0
2021-09-24 11:50:00,374.54,375.2,374.03,374.03,1200.0,361.7627,362.4002,361.2701,361.2701,1200.0
2021-09-24 12:00:00,374.01,374.05,373.8,373.81,702.0,361.2508,361.2894,361.048,361.0576,702.0
2021-09-24 12:10:00,373.69,373.94,373.6,373.86,1800.0,360.9417,361.1832,360.8548,361.1059,1800.0
2021-09-24 12:20:00,373.88,373.96,373.7,373.7,1701.0,361.1252,361.2025,360.9514,360.9514,1701.0
2021-09-24 12:30:00,373.71,374.15,373.56,374.15,2149.0,360.961,361.386,360.8161,361.386,2149.0
2021-09-24 12:40:00,374.3,374.3,374.19,374.26,653.0,361.5309,361.5309,361.4247,361.4923,653.0
2021-09-24 12:50:00,374.2,374.21,373.93,373.99,1380.0,361.4343,361.444,361.1735,361.2315,1380.0
2021-09-24 13:00:00,373.9,374.24,373.9,374.15,2024.0,361.1445,361.4729,361.1445,361.386,2024.0
2021-09-24 13:10:00,374.06,374.23,373.92,373.92,1306.0,361.2991,361.4633,361.1639,361.1639,1306.0
2021-09-24 13:20:00,374.0,374.21,373.99,374.21,1300.0,361.2411,361.444,361.2315,361.444,1300.0
2021-09-24 13:30:00,374.11,374.11,373.71,373.98,1204.0,361.3474,361.3474,360.961,361.2218,1204.0
2021-09-24 13:40:00,373.86,374.2,373.73,374.16,1542.0,361.1059,361.4343,360.9803,361.3957,1542.0
2021-09-24 13:50:00,374.17,374.17,374.01,374.01,400.0,361.4053,361.4053,361.2508,361.2508,400.0
2021-09-24 14:00:00,374.16,374.22,373.95,374.18,1100.0,361.3957,361.4536,361.1928,361.415,1100.0
2021-09-24 14:10:00,374.29,374.29,373.88,373.93,500.0,361.5212,361.5212,361.1252,361.1735,500.0
2021-09-24 14:20:00,374.04,374.15,373.82,374.15,1100.0,361.2798,361.386,361.0673,361.386,1100.0
2021-09-24 14:30:00,374.24,374.59,374.22,374.57,1431.0,361.4729,361.811,361.4536,361.7917,1431.0
2021-09-24 14:40:00,374.52,374.77,374.4,374.77,6716.0,361.7434,361.9849,361.6275,361.9849,6716.0
2021-09-24 14:50:00,374.84,375.39,374.71,375.28,1951.0,362.0525,362.5837,361.9269,362.4775,1951.0
2021-09-24 15:00:00,375.24,375.26,375.05,375.15,1002.0,362.4388,362.4581,362.2553,362.3519,1002.0
2021-09-24 15:10:00,375.22,375.5,375.17,375.42,2796.0,362.4195,362.69,362.3712,362.6127,2796.0
2021-09-24 15:20:00,375.58,376.01,375.57,375.63,2877.0,362.7672,363.1826,362.7576,362.8155,2877.0
2021-09-24 15:30:00,375.71,376.05,375.7,375.77,3668.0,362.8928,363.2212,362.8831,362.9508,3668.0
2021-09-24 15:40:00,375.93,376.52,375.87,376.52,3354.0,363.1053,363.6752,363.0473,363.6752,3354.0
2021-09-24 15:50:00,376.31,376.53,376.01,376.2,16836.0,363.4723,363.6848,363.1826,363.3661,16836.0
2021-09-27 09:30:00,374.57,374.57,371.55,371.55,7709.0,361.7917,361.7917,358.8747,358.8747,7709.0
2021-09-27 09:40:00,371.32,372.58,371.29,371.92,5883.0,358.6526,359.8696,358.6236,359.2321,5883.0
2021-09-27 09:50:00,371.7,371.74,369.95,370.51,9054.0,359.0196,359.0582,357.3293,357.8702,9054.0
2021-09-27 10:00:00,370.48,370.72,369.06,370.15,9985.0,357.8412,358.073,356.4697,357.5225,9985.0
2021-09-27 10:10:00,369.92,371.62,369.77,371.62,7034.0,357.3003,358.9423,357.1554,358.9423,7034.0
2021-09-27 10:20:00,371.59,371.74,370.28,370.44,3809.0,358.9133,359.0582,357.648,357.8026,3809.0
2021-09-27 10:30:00,370.49,370.87,370.32,370.87,5187.0,357.8509,358.2179,357.6867,358.2179,5187.0
2021-09-27 10:40:00,370.77,370.77,368.81,369.28,4496.0,358.1213,358.1213,356.2282,356.6822,4496.0
2021-09-27 10:50:00,369.38,369.77,368.75,369.64,4675.0,356.7787,357.1554,356.1702,357.0299,4675.0
2021-09-27 11:00:00,369.66,370.22,369.25,369.73,5030.0,357.0492,357.5901,356.6532,357.1168,5030.0
2021-09-27 11:10:00,369.66,370.08,368.72,368.72,11021.0,357.0492,357.4549,356.1413,356.1413,11021.0
2021-09-27 11:20:00,368.72,368.76,367.27,368.28,4774.0,356.1413,356.1799,354.7407,355.7163,4774.0
2021-09-27 11:30:00,368.17,368.17,367.12,367.46,3837.0,355.61,355.61,354.5958,354.9242,3837.0
2021-09-27 11:40:00,367.5,367.51,366.35,366.43,4613.0,354.9629,354.9725,353.8521,353.9294,4613.0
2021-09-27 11:50:00,366.21,366.52,365.87,366.28,4750.0,353.7169,354.0163,353.3885,353.7845,4750.0
2021-09-27 12:00:00,366.06,366.79,365.72,366.53,7107.0,353.572,354.2771,353.2436,354.026,7107.0
2021-09-27 12:10:00,366.72,367.44,366.62,367.26,5383.0,354.2095,354.9049,354.1129,354.7311,5383.0
2021-09-27 12:20:00,367.27,367.27,366.7,366.7,2922.0,354.7407,354.7407,354.1902,354.1902,2922.0
2021-09-27 12:30:00,366.55,366.9,366.25,366.31,4229.0,354.0453,354.3833,353.7555,353.8135,4229.0
2021-09-27 12:40:00,366.41,366.51,365.86,366.09,3601.0,353.9101,354.0067,353.3788,353.601,3601.0
2021-09-27 12:50:00,366.01,366.17,365.79,365.93,1617.0,353.5237,353.6783,353.3112,353.4464,1617.0
2021-09-27 13:00:00,366.0,366.64,366.0,366.54,1944.0,353.5141,354.1322,353.5141,354.0356,1944.0
2021-09-27 13:10:00,366.84,367.13,366.6,366.99,2076.0,354.3254,354.6055,354.0936,354.4703,2076.0
2021-09-27 13:20:00,367.04,367.9,367.04,367.9,1701.0,354.5186,355.3492,354.5186,355.3492,1701.0
2021-09-27 13:30:00,367.6,367.6,367.11,367.29,2389.0,355.0595,355.0595,354.5862,354.76,2389.0
2021-09-27 13:40:00,367.4,367.69,367.21,367.54,1714.0,354.8663,355.1464,354.6828,355.0015,1714.0
2021-09-27 13:50:00,367.54,368.06,367.53,368.06,3114.0,355.0015,355.5038,354.9919,355.5038,3114.0
2021-09-27 14:00:00,368.08,368.2,367.53,367.75,2477.0,355.5231,355.639,354.9919,355.2043,2477.0
2021-09-27 14:10:00,367.9,368.41,367.9,368.38,1600.0,355.3492,355.8418,355.3492,355.8129,1600.0
2021-09-27 14:20:00,368.47,368.58,368.2,368.33,2352.0,355.8998,356.006,355.639,355.7646,2352.0
2021-09-27 14:30:00,368.66,368.95,368.44,368.94,2063.0,356.0833,356.3634,355.8708,356.3538,2063.0
2021-09-27 14:40:00,369.03,369.5,369.03,369.36,3422.0,356.4407,356.8946,356.4407,356.7594,3422.0
2021-09-27 14:50:00,369.35,369.77,369.35,369.55,3716.0,356.7498,357.1554,356.7498,356.9429,3716.0
2021-09-27 15:00:00,369.48,369.52,368.98,369.07,4359.0,356.8753,356.914,356.3924,356.4793,4359.0
2021-09-27 15:10:00,368.91,369.27,368.91,369.2,3503.0,356.3248,356.6725,356.3248,356.6049,3503.0
2021-09-27 15:20:00,369.08,369.14,368.61,368.69,4300.0,356.489,356.5469,356.035,356.1123,4300.0
2021-09-27 15:30:00,368.74,369.14,368.59,369.1,6807.0,356.1606,356.5469,356.0157,356.5083,6807.0
2021-09-27 15:40:00,369.13,369.54,369.13,369.18,9354.0,356.5373,356.9333,356.5373,356.5856,9354.0
2021-09-27 15:50:00,369.09,369.09,368.16,368.2,49014.0,356.4986,356.4986,355.6004,355.639,49014.0
2021-09-28 09:30:00,364.51,366.08,361.8,362.55,15816.0,352.0749,353.5913,349.4573,350.1817,15816.0
2021-09-28 09:40:00,362.64,362.64,360.76,361.53,13405.0,350.2687,350.2687,348.4528,349.1965,13405.0
2021-09-28 09:50:00,361.69,361.7,359.23,361.21,7490.0,349.3511,349.3607,346.975,348.8875,7490.0
2021-09-28 10:00:00,360.67,360.92,357.94,358.25,9172.0,348.3659,348.6074,345.729,346.0284,9172.0
2021-09-28 10:10:00,358.48,358.66,353.48,353.85,20532.0,346.2506,346.4245,341.4212,341.7785,20532.0
2021-09-28 10:20:00,353.47,355.19,353.03,354.77,25720.0,341.4115,343.0728,340.9865,342.6672,25720.0
2021-09-28 10:30:00,355.22,357.06,354.12,356.49,14060.0,343.1018,344.879,342.0393,344.3285,14060.0
2021-09-28 10:40:00,355.84,356.46,355.22,355.22,5242.0,343.7007,344.2995,343.1018,343.1018,5242.0
2021-09-28 10:50:00,354.98,356.68,354.94,356.67,16188.0,342.87,344.512,342.8314,344.5023,16188.0
2021-09-28 11:00:00,356.98,357.55,356.09,356.28,3072.0,344.8018,345.3523,343.9421,344.1256,3072.0
2021-09-28 11:10:00,356.19,356.39,354.62,355.14,9821.0,344.0387,344.2319,342.5223,343.0245,9821.0
2021-09-28 11:20:00,355.13,355.13,353.88,353.9,6573.0,343.0149,343.0149,341.8075,341.8268,6573.0
2021-09-28 11:30:00,353.81,355.59,353.22,355.59,7088.0,341.7399,343.4592,341.17,343.4592,7088.0
2021-09-28 11:40:00,355.44,355.64,355.14,355.64,4038.0,343.3143,343.5075,343.0245,343.5075,4038.0
2021-09-28 11:50:00,355.59,356.3,355.4,356.16,3950.0,343.4592,344.145,343.2757,344.0097,3950.0
2021-09-28 12:00:00,356.02,356.09,354.91,355.5,4565.0,343.8745,343.9421,342.8024,343.3723,4565.0
2021-09-28 12:10:00,355.33,355.92,355.29,355.79,3411.0,343.2081,343.7779,343.1694,343.6524,3411.0
2021-09-28 12:20:00,355.57,356.06,355.3,356.06,6284.0,343.4399,343.9131,343.1791,343.9131,6284.0
2021-09-28 12:30:00,355.78,355.78,354.81,355.22,5838.0,343.6427,343.6427,342.7058,343.1018,5838.0
2021-09-28 12:40:00,355.08,355.08,354.59,354.84,2868.0,342.9666,342.9666,342.4933,342.7348,2868.0
2021-09-28 12:50:00,354.76,355.49,354.76,355.1,4225.0,342.6575,343.3626,342.6575,342.9859,4225.0
2021-09-28 13:00:00,355.25,355.51,354.83,355.46,6121.0,343.1308,343.3819,342.7251,343.3336,6121.0
2021-09-28 13:10:00,355.54,356.01,355.31,355.9,3175.0,343.4109,343.8649,343.1887,343.7586,3175.0
2021-09-28 13:20:00,355.92,356.96,355.8,356.64,4126.0,343.7779,344.7824,343.662,344.4734,4126.0
2021-09-28 13:30:00,356.55,357.45,356.42,356.68,5086.0,344.3864,345.2557,344.2609,344.512,5086.0
2021-09-28 13:40:00,356.9,357.34,356.6,356.9,2410.0,344.7245,345.1495,344.4347,344.7245,2410.0
2021-09-28 13:50:00,357.04,357.07,356.7,356.71,2807.0,344.8597,344.8887,344.5313,344.541,2807.0
2021-09-28 14:00:00,356.71,356.83,356.23,356.37,5156.0,344.541,344.6569,344.0774,344.2126,5156.0
2021-09-28 14:10:00,356.51,356.99,355.88,356.99,4226.0,344.3478,344.8114,343.7393,344.8114,4226.0
2021-09-28 14:20:00,357.14,357.73,357.0,357.58,4000.0,344.9563,345.5262,344.8211,345.3813,4000.0
2021-09-28 14:30:00,357.56,357.63,356.94,357.63,4083.0,345.362,345.4296,344.7631,345.4296,4083.0
2021-09-28 14:40:00,357.52,358.71,357.3,358.4,3811.0,345.3233,346.4727,345.1108,346.1733,3811.0
2021-09-28 14:50:00,358.55,358.57,357.84,358.11,4604.0,346.3182,346.3375,345.6324,345.8932,4604.0
2021-09-28 15:00:00,358.07,358.44,358.0,358.44,3147.0,345.8546,346.212,345.787,346.212,3147.0
2021-09-28 15:10:00,358.28,358.81,357.96,358.44,3621.0,346.0574,346.5693,345.7483,346.212,3621.0
2021-09-28 15:20:00,358.43,358.81,357.6,357.6,3707.0,346.2023,346.5693,345.4006,345.4006,3707.0
2021-09-28 15:30:00,357.48,358.15,357.37,357.39,11676.0,345.2847,345.9318,345.1785,345.1978,11676.0
2021-09-28 15:40:00,357.42,357.83,355.72,355.72,12496.0,345.2268,345.6228,343.5847,343.5847,12496.0
2021-09-28 15:50:00,355.66,356.39,355.34,355.5,46298.0,343.5268,344.2319,343.2177,343.3723,46298.0
2021-09-29 09:30:00,357.46,358.68,356.08,356.08,12289.0,345.2654,346.4438,343.9325,343.9325,12289.0
2021-09-29 09:40:00,356.41,357.5,355.62,357.47,5910.0,344.2512,345.304,343.4882,345.275,5910.0
2021-09-29 09:50:00,357.47,359.25,357.47,358.17,8365.0,345.275,346.9943,345.275,345.9512,8365.0
2021-09-29 10:00:00,358.38,360.08,358.38,359.87,7383.0,346.154,347.796,346.154,347.5932,7383.0
2021-09-29 10:10:00,359.86,360.68,359.14,360.58,4553.0,347.5835,348.3755,346.8881,348.279,4553.0
2021-09-29 10:20:00,360.82,361.4,360.47,360.73,4566.0,348.5108,349.071,348.1727,348.4238,4566.0
2021-09-29 10:30:00,360.22,361.53,360.22,360.79,5035.0,347.9312,349.1965,347.9312,348.4818,5035.0
2021-09-29 10:40:00,360.9,361.08,360.23,361.03,3611.0,348.588,348.7619,347.9409,348.7136,3611.0
2021-09-29 10:50:00,360.72,361.09,360.34,360.65,3917.0,348.4142,348.7716,348.0471,348.3466,3917.0
2021-09-29 11:00:00,360.47,360.47,359.23,359.46,3971.0,348.1727,348.1727,346.975,347.1972,3971.0
2021-09-29 11:10:00,359.42,359.57,358.63,359.2,4467.0,347.1585,347.3034,346.3955,346.946,4467.0
2021-09-29 11:20:00,359.22,360.24,359.21,359.95,4198.0,346.9653,347.9506,346.9557,347.6704,4198.0
2021-09-29 11:30:00,359.8,360.46,359.4,359.4,4731.0,347.5256,348.163,347.1392,347.1392,4731.0
2021-09-29 11:40:00,359.46,360.28,359.27,360.27,2901.0,347.1972,347.9892,347.0136,347.9795,2901.0
2021-09-29 11:50:00,360.42,360.48,359.98,360.11,2101.0,348.1244,348.1824,347.6994,347.825,2101.0
2021-09-29 12:00:00,359.91,360.04,359.62,359.62,1829.0,347.6318,347.7574,347.3517,347.3517,1829.0
2021-09-29 12:10:00,359.06,359.59,358.98,359.5,2903.0,346.8108,347.3227,346.7335,347.2358,2903.0
2021-09-29 12:20:00,359.55,359.56,358.94,358.94,4101.0,347.2841,347.2937,346.6949,346.6949,4101.0
2021-09-29 12:30:00,358.83,359.15,358.44,358.51,3727.0,346.5887,346.8977,346.212,346.2796,3727.0
2021-09-29 12:40:00,358.8,359.18,358.5,359.18,2710.0,346.5597,346.9267,346.2699,346.9267,2710.0
2021-09-29 12:50:00,359.28,359.67,359.01,359.01,2304.0,347.0233,347.4,346.7625,346.7625,2304.0
2021-09-29 13:00:00,358.81,359.03,358.45,359.03,3539.0,346.5693,346.7818,346.2216,346.7818,3539.0
2021-09-29 13:10:00,358.97,359.38,358.78,359.18,2906.0,346.7239,347.1199,346.5404,346.9267,2906.0
2021-09-29 13:20:00,359.53,359.53,358.49,358.58,5323.0,347.2648,347.2648,346.2603,346.3472,5323.0
2021-09-29 13:30:00,358.54,358.99,358.29,358.84,3369.0,346.3085,346.7432,346.0671,346.5983,3369.0
2021-09-29 13:40:00,358.99,359.11,358.56,358.77,2745.0,346.7432,346.8591,346.3279,346.5307,2745.0
2021-09-29 13:50:00,358.76,359.39,358.67,359.39,3162.0,346.521,347.1295,346.4341,347.1295,3162.0
2021-09-29 14:00:00,359.48,360.01,359.45,359.88,5976.0,347.2165,347.7284,347.1875,347.6028,5976.0
2021-09-29 14:10:00,360.1,360.51,359.84,360.0,3435.0,347.8153,348.2113,347.5642,347.7187,3435.0
2021-09-29 14:20:00,359.89,360.23,359.66,359.67,4001.0,347.6125,347.9409,347.3903,347.4,4001.0
2021-09-29 14:30:00,359.79,360.06,359.62,359.99,4088.0,347.5159,347.7767,347.3517,347.7091,4088.0
2021-09-29 14:40:00,359.82,359.95,359.42,359.42,6163.0,347.5449,347.6704,347.1585,347.1585,6163.0
2021-09-29 14:50:00,359.49,360.06,359.49,360.06,4420.0,347.2261,347.7767,347.2261,347.7767,4420.0
2021-09-29 15:00:00,360.21,360.26,359.14,359.34,6302.0,347.9216,347.9699,346.8881,347.0813,6302.0
2021-09-29 15:10:00,359.18,359.68,358.98,359.59,8226.0,346.9267,347.4097,346.7335,347.3227,8226.0
2021-09-29 15:20:00,359.61,360.4,359.36,360.38,4602.0,347.342,348.1051,347.1006,348.0858,4602.0
2021-09-29 15:30:00,360.3,360.61,360.01,360.3,7453.0,348.0085,348.3079,347.7284,348.0085,7453.0
2021-09-29 15:40:00,360.23,360.36,359.48,359.77,8306.0,347.9409,348.0665,347.2165,347.4966,8306.0
2021-09-29 15:50:00,359.77,359.89,359.02,359.41,63977.0,347.4966,347.6125,346.7722,347.1489,63977.0
2021-09-30 09:30:00,361.46,361.46,359.61,361.37,6295.0,349.1289,349.1289,347.342,349.042,6295.0
2021-09-30 09:40:00,361.04,362.72,361.04,362.21,7072.0,348.7233,350.3459,348.7233,349.8533,7072.0
2021-09-30 09:50:00,362.35,362.95,362.11,362.51,2500.0,349.9886,350.5681,349.7568,350.1431,2500.0
2021-09-30 10:00:00,362.45,362.7,361.73,362.35,3433.0,350.0852,350.3266,349.3897,349.9886,3433.0
2021-09-30 10:10:00,362.21,362.7,360.84,361.73,1750.0,349.8533,350.3266,348.5301,349.3897,1750.0
2021-09-30 10:20:00,361.7,361.7,360.91,361.63,1330.0,349.3607,349.3607,348.5977,349.2931,1330.0
2021-09-30 10:30:00,360.97,360.97,360.28,360.29,2111.0,348.6556,348.6556,347.9892,347.9988,2111.0
2021-09-30 10:40:00,360.43,360.64,360.06,360.37,3025.0,348.1341,348.3369,347.7767,348.0761,3025.0
2021-09-30 10:50:00,360.05,360.3,359.29,359.72,1833.0,347.767,348.0085,347.033,347.4483,1833.0
2021-09-30 11:00:00,359.45,359.5,359.01,359.15,1541.0,347.1875,347.2358,346.7625,346.8977,1541.0
2021-09-30 11:10:00,359.21,359.45,359.06,359.12,931.0,346.9557,347.1875,346.8108,346.8688,931.0
2021-09-30 11:20:00,358.93,358.95,358.41,358.71,2235.0,346.6852,346.7046,346.183,346.4727,2235.0
2021-09-30 11:30:00,358.97,359.22,357.97,358.05,3343.0,346.7239,346.9653,345.758,345.8353,3343.0
2021-09-30 11:40:00,357.83,358.1,357.36,357.6,6128.0,345.6228,345.8836,345.1688,345.4006,6128.0
2021-09-30 11:50:00,357.49,358.46,357.35,358.46,2374.0,345.2944,346.2313,345.1591,346.2313,2374.0
2021-09-30 12:00:00,358.46,358.5,356.42,356.42,4055.0,346.2313,346.2699,344.2609,344.2609,4055.0
2021-09-30 12:10:00,356.27,356.49,355.56,355.92,9910.0,344.116,344.3285,343.4302,343.7779,9910.0
2021-09-30 12:20:00,355.96,356.23,355.54,355.77,7972.0,343.8166,344.0774,343.4109,343.633,7972.0
2021-09-30 12:30:00,355.62,356.91,355.3,356.53,6703.0,343.4882,344.7342,343.1791,344.3671,6703.0
2021-09-30 12:40:00,356.67,356.67,355.76,356.61,8140.0,344.5023,344.5023,343.6234,344.4444,8140.0
2021-09-30 12:50:00,356.72,356.86,356.14,356.25,5781.0,344.5506,344.6859,343.9904,344.0967,5781.0
2021-09-30 13:00:00,356.31,356.39,355.67,356.23,8041.0,344.1546,344.2319,343.5365,344.0774,8041.0
2021-09-30 13:10:00,356.38,357.25,356.36,356.74,7356.0,344.2222,345.0626,344.2029,344.57,7356.0
2021-09-30 13:20:00,356.7,356.84,355.68,355.71,4396.0,344.5313,344.6665,343.5461,343.5751,4396.0
2021-09-30 13:30:00,355.49,356.51,355.45,356.33,7136.0,343.3626,344.3478,343.324,344.1739,7136.0
2021-09-30 13:40:00,356.43,356.53,355.79,355.85,7469.0,344.2705,344.3671,343.6524,343.7103,7469.0
2021-09-30 13:50:00,356.12,356.49,355.92,356.15,2091.0,343.9711,344.3285,343.7779,344.0001,2091.0
2021-09-30 14:00:00,356.36,358.1,356.26,357.94,5870.0,344.2029,345.8836,344.1063,345.729,5870.0
2021-09-30 14:10:00,358.04,358.11,357.43,357.44,2937.0,345.8256,345.8932,345.2364,345.2461,2937.0
2021-09-30 14:20:00,357.51,358.12,357.41,358.12,4986.0,345.3137,345.9029,345.2171,345.9029,4986.0
2021-09-30 14:30:00,357.91,358.3,357.59,358.02,5096.0,345.7,346.0767,345.391,345.8063,5096.0
2021-09-30 14:40:00,357.97,358.5,357.9,358.35,4725.0,345.758,346.2699,345.6904,346.125,4725.0
2021-09-30 14:50:00,358.57,358.96,357.92,358.23,4780.0,346.3375,346.7142,345.7097,346.0091,4780.0
2021-09-30 15:00:00,358.29,358.32,357.67,358.17,4898.0,346.0671,346.0961,345.4682,345.9512,4898.0
2021-09-30 15:10:00,358.63,358.7,358.11,358.16,7245.0,346.3955,346.4631,345.8932,345.9415,7245.0
2021-09-30 15:20:00,358.1,358.26,357.8,357.8,7068.0,345.8836,346.0381,345.5938,345.5938,7068.0
2021-09-30 15:30:00,357.87,358.45,357.22,357.29,10102.0,345.6614,346.2216,345.0336,345.1012,10102.0
2021-09-30 15:40:00,357.26,357.33,356.02,356.2,14903.0,345.0722,345.1398,343.8745,344.0484,14903.0
2021-09-30 15:50:00,356.13,356.17,354.9,354.9,51488.0,343.9808,344.0194,342.7927,342.7927,51488.0
2021-10-01 09:30:00,357.5,357.5,354.8,354.8,13521.0,345.304,345.304,342.6961,342.6961,13521.0
2021-10-01 09:40:00,354.81,355.86,354.61,355.04,2410.0,342.7058,343.72,342.5126,342.9279,2410.0
2021-10-01 09:50:00,355.44,355.44,353.65,354.64,2196.0,343.3143,343.3143,341.5854,342.5416,2196.0
2021-10-01 10:00:00,354.97,355.0,354.14,354.91,9271.0,342.8603,342.8893,342.0586,342.8024,9271.0
2021-10-01 10:10:00,354.86,355.13,354.17,354.42,7664.0,342.7541,343.0149,342.0876,342.3291,7664.0
2021-10-01 10:20:00,354.31,355.53,354.18,354.91,2977.0,342.2229,343.4012,342.0973,342.8024,2977.0
2021-10-01 10:30:00,354.87,355.7,354.31,355.12,1804.0,342.7637,343.5654,342.2229,343.0052,1804.0
2021-10-01 10:40:00,355.25,356.37,355.25,356.37,1011.0,343.1308,344.2126,343.1308,344.2126,1011.0
2021-10-01 10:50:00,356.64,357.12,356.48,356.86,2207.0,344.4734,344.937,344.3188,344.6859,2207.0
2021-10-01 11:00:00,356.97,357.22,356.31,356.31,3909.0,344.7921,345.0336,344.1546,344.1546,3909.0
2021-10-01 11:10:00,356.53,358.17,356.33,357.87,2604.0,344.3671,345.9512,344.1739,345.6614,2604.0
2021-10-01 11:20:00,358.09,358.09,357.02,357.27,3705.0,345.8739,345.8739,344.8404,345.0819,3705.0
2021-10-01 11:30:00,357.51,358.85,357.51,358.65,1865.0,345.3137,346.608,345.3137,346.4148,1865.0
2021-10-01 11:40:00,358.83,359.88,358.66,359.77,1516.0,346.5887,347.6028,346.4245,347.4966,1516.0
2021-10-01 11:50:00,359.36,359.93,358.98,359.56,2475.0,347.1006,347.6511,346.7335,347.2937,2475.0
2021-10-01 12:00:00,359.61,359.61,358.74,358.75,1711.0,347.342,347.342,346.5017,346.5114,1711.0
2021-10-01 12:10:00,358.9,358.9,357.98,358.45,1902.0,346.6563,346.6563,345.7676,346.2216,1902.0
2021-10-01 12:20:00,358.49,358.89,358.48,358.77,601.0,346.2603,346.6466,346.2506,346.5307,601.0
2021-10-01 12:30:00,358.85,359.37,358.3,358.31,919.0,346.608,347.1102,346.0767,346.0864,919.0
2021-10-01 12:40:00,358.27,358.27,358.08,358.22,1187.0,346.0478,346.0478,345.8642,345.9995,1187.0
2021-10-01 12:50:00,357.93,358.13,357.72,357.92,2939.0,345.7194,345.9125,345.5165,345.7097,2939.0
2021-10-01 13:00:00,357.84,357.97,357.83,357.97,600.0,345.6324,345.758,345.6228,345.758,600.0
2021-10-01 13:10:00,358.35,358.47,358.09,358.31,1604.0,346.125,346.2409,345.8739,346.0864,1604.0
2021-10-01 13:20:00,358.22,358.29,358.02,358.2,1172.0,345.9995,346.0671,345.8063,345.9801,1172.0
2021-10-01 13:30:00,358.1,359.39,358.1,358.74,2384.0,345.8836,347.1295,345.8836,346.5017,2384.0
2021-10-01 13:40:00,358.68,359.7,358.68,359.65,2009.0,346.4438,347.429,346.4438,347.3807,2009.0
2021-10-01 13:50:00,359.72,359.96,359.32,359.58,2362.0,347.4483,347.6801,347.0619,347.3131,2362.0
2021-10-01 14:00:00,359.6,360.43,359.43,360.14,4967.0,347.3324,348.1341,347.1682,347.854,4967.0
2021-10-01 14:10:00,360.22,360.36,360.11,360.22,3710.0,347.9312,348.0665,347.825,347.9312,3710.0
2021-10-01 14:20:00,360.47,360.54,359.91,359.91,2223.0,348.1727,348.2403,347.6318,347.6318,2223.0
2021-10-01 14:30:00,360.08,360.25,359.97,360.25,2351.0,347.796,347.9602,347.6898,347.9602,2351.0
2021-10-01 14:40:00,360.22,360.58,360.06,360.51,1801.0,347.9312,348.279,347.7767,348.2113,1801.0
2021-10-01 14:50:00,360.42,361.05,360.17,361.05,3777.0,348.1244,348.7329,347.8829,348.7329,3777.0
2021-10-01 15:00:00,361.02,361.75,361.02,361.75,4290.0,348.7039,349.409,348.7039,349.409,4290.0
2021-10-01 15:10:00,361.7,361.88,361.16,361.16,7531.0,349.3607,349.5346,348.8392,348.8392,7531.0
2021-10-01 15:20:00,361.16,361.48,360.27,360.32,8958.0,348.8392,349.1482,347.9795,348.0278,8958.0
2021-10-01 15:30:00,360.35,360.71,360.06,360.28,7335.0,348.0568,348.4045,347.7767,347.9892,7335.0
2021-10-01 15:40:00,360.24,360.41,359.89,360.09,7748.0,347.9506,348.1148,347.6125,347.8057,7748.0
2021-10-01 15:50:00,360.39,361.05,359.11,359.49,36106.0,348.0954,348.7329,346.8591,347.2261,36106.0
2021-10-04 09:30:00,357.63,359.4,356.84,358.66,11733.0,345.4296,347.1392,344.6665,346.4245,11733.0
2021-10-04 09:40:00,358.58,358.58,355.92,356.26,6024.0,346.3472,346.3472,343.7779,344.1063,6024.0
2021-10-04 09:50:00,356.57,356.79,355.35,356.4,15426.0,344.4058,344.6182,343.2274,344.2416,15426.0
2021-10-04 10:00:00,356.28,356.72,355.0,355.14,7648.0,344.1256,344.5506,342.8893,343.0245,7648.0
2021-10-04 10:10:00,355.14,355.25,354.54,354.7,9421.0,343.0245,343.1308,342.445,342.5995,9421.0
2021-10-04 10:20:00,354.73,354.84,352.11,353.2,8463.0,342.6285,342.7348,340.0979,341.1507,8463.0
2021-10-04 10:30:00,352.61,352.86,351.42,351.42,6361.0,340.5808,340.8223,339.4314,339.4314,6361.0
2021-10-04 10:40:00,351.74,351.88,350.7,350.7,5078.0,339.7405,339.8757,338.736,338.736,5078.0
2021-10-04 10:50:00,350.85,350.97,349.06,349.18,9636.0,338.8809,338.9968,337.152,337.2679,9636.0
2021-10-04 11:00:00,349.01,349.57,348.43,349.31,6354.0,337.1037,337.6446,336.5434,337.3934,6354.0
2021-10-04 11:10:00,349.3,350.0,349.16,349.32,11190.0,337.3838,338.0599,337.2485,337.4031,11190.0
2021-10-04 11:20:00,349.14,349.32,348.44,348.94,6179.0,337.2292,337.4031,336.5531,337.036,6179.0
2021-10-04 11:30:00,349.09,349.11,347.41,347.61,6468.0,337.1809,337.2002,335.5582,335.7514,6468.0
2021-10-04 11:40:00,347.52,348.45,347.37,348.07,5452.0,335.6645,336.5628,335.5196,336.1957,5452.0
2021-10-04 11:50:00,347.95,348.41,347.43,348.41,8378.0,336.0798,336.5241,335.5776,336.5241,8378.0
2021-10-04 12:00:00,348.08,349.0,348.08,348.86,5425.0,336.2054,337.094,336.2054,336.9588,5425.0
2021-10-04 12:10:00,348.74,348.93,348.44,348.57,8742.0,336.8429,337.0264,336.5531,336.6787,8742.0
2021-10-04 12:20:00,348.15,348.17,347.76,348.07,6414.0,336.273,336.2923,335.8963,336.1957,6414.0
2021-10-04 12:30:00,347.78,348.0,347.49,347.56,3820.0,335.9156,336.1281,335.6355,335.7031,3820.0
2021-10-04 12:40:00,347.54,347.99,347.21,347.99,8605.0,335.6838,336.1185,335.3651,336.1185,8605.0
2021-10-04 12:50:00,348.03,348.14,346.88,348.0,4936.0,336.1571,336.2633,335.0463,336.1281,4936.0
2021-10-04 13:00:00,347.74,348.08,347.49,348.05,2366.0,335.877,336.2054,335.6355,336.1764,2366.0
2021-10-04 13:10:00,347.98,348.62,347.79,348.24,5736.0,336.1088,336.727,335.9253,336.3599,5736.0
2021-10-04 13:20:00,348.06,348.77,347.88,348.5,7747.0,336.1861,336.8718,336.0122,336.6111,7747.0
2021-10-04 13:30:00,348.98,349.87,348.98,349.59,3529.0,337.0747,337.9343,337.0747,337.6639,3529.0
2021-10-04 13:40:00,349.55,349.93,349.55,349.77,3595.0,337.6252,337.9923,337.6252,337.8377,3595.0
2021-10-04 13:50:00,349.77,349.85,349.63,349.66,2151.0,337.8377,337.915,337.7025,337.7315,2151.0
2021-10-04 14:00:00,349.61,349.95,349.55,349.55,4749.0,337.6832,338.0116,337.6252,337.6252,4749.0
2021-10-04 14:10:00,349.41,349.77,349.0,349.77,2105.0,337.49,337.8377,337.094,337.8377,2105.0
2021-10-04 14:20:00,349.88,350.06,349.54,349.93,5958.0,337.944,338.1178,337.6156,337.9923,5958.0
2021-10-04 14:30:00,349.9,349.99,349.38,349.87,6813.0,337.9633,338.0502,337.461,337.9343,6813.0
2021-10-04 14:40:00,349.73,350.17,349.59,350.13,1677.0,337.7991,338.2241,337.6639,338.1854,1677.0
2021-10-04 14:50:00,350.01,350.24,349.63,349.84,4438.0,338.0695,338.2917,337.7025,337.9053,4438.0
2021-10-04 15:00:00,349.92,350.21,349.59,349.93,11165.0,337.9826,338.2627,337.6639,337.9923,11165.0
2021-10-04 15:10:00,349.71,350.08,349.43,349.44,1838.0,337.7798,338.1372,337.5093,337.519,1838.0
2021-10-04 15:20:00,349.23,349.47,349.11,349.47,3673.0,337.3162,337.548,337.2002,337.548,3673.0
2021-10-04 15:30:00,349.54,350.06,349.14,349.56,8433.0,337.6156,338.1178,337.2292,337.6349,8433.0
2021-10-04 15:40:00,349.68,350.5,349.56,350.35,19365.0,337.7508,338.5428,337.6349,338.3979,19365.0
2021-10-04 15:50:00,350.19,350.29,349.14,349.8,44461.0,338.2434,338.34,337.2292,337.8667,44461.0
2021-10-05 09:30:00,351.75,353.06,350.88,350.88,11399.0,339.7502,341.0155,338.9099,338.9099,11399.0
2021-10-05 09:40:00,351.4,353.01,351.29,352.22,8822.0,339.4121,340.9672,339.3059,340.2041,8822.0
2021-10-05 09:50:00,352.43,352.79,351.89,352.76,4131.0,340.407,340.7547,339.8854,340.7257,4131.0
2021-10-05 10:00:00,352.44,355.0,352.44,355.0,2234.0,340.4166,342.8893,340.4166,342.8893,2234.0
2021-10-05 10:10:00,355.33,356.01,355.14,355.84,5640.0,343.2081,343.8649,343.0245,343.7007,5640.0
2021-10-05 10:20:00,356.0,357.1,356.0,356.33,5418.0,343.8552,344.9177,343.8552,344.1739,5418.0
2021-10-05 10:30:00,356.55,356.61,355.75,356.05,11686.0,344.3864,344.4444,343.6137,343.9035,11686.0
2021-10-05 10:40:00,356.06,356.53,355.3,356.0,10897.0,343.9131,344.3671,343.1791,343.8552,10897.0
2021-10-05 10:50:00,356.0,357.64,355.33,357.64,15930.0,343.8552,345.4392,343.2081,345.4392,15930.0
2021-10-05 11:00:00,357.81,359.35,357.24,358.69,5902.0,345.6034,347.0909,345.0529,346.4534,5902.0
2021-10-05 11:10:00,358.59,358.77,358.32,358.66,5228.0,346.3568,346.5307,346.0961,346.4245,5228.0
2021-10-05 11:20:00,358.76,359.18,357.14,357.56,20838.0,346.521,346.9267,344.9563,345.362,20838.0
2021-10-05 11:30:00,357.54,357.54,357.14,357.14,2028.0,345.3427,345.3427,344.9563,344.9563,2028.0
2021-10-05 11:40:00,357.32,357.32,356.56,356.56,4967.0,345.1302,345.1302,344.3961,344.3961,4967.0
2021-10-05 11:50:00,356.58,357.15,356.5,357.15,4731.0,344.4154,344.966,344.3381,344.966,4731.0
2021-10-05 12:00:00,356.97,357.12,356.78,356.9,4925.0,344.7921,344.937,344.6086,344.7245,4925.0
2021-10-05 12:10:00,356.91,357.15,356.56,356.59,6444.0,344.7342,344.966,344.3961,344.4251,6444.0
2021-10-05 12:20:00,356.48,356.82,356.15,356.25,3752.0,344.3188,344.6472,344.0001,344.0967,3752.0
2021-10-05 12:30:00,356.19,356.54,355.76,355.77,2732.0,344.0387,344.3768,343.6234,343.633,2732.0
2021-10-05 12:40:00,355.67,355.78,355.52,355.68,2484.0,343.5365,343.6427,343.3916,343.5461,2484.0
2021-10-05 12:50:00,355.46,355.46,355.16,355.34,1774.0,343.3336,343.3336,343.0439,343.2177,1774.0
2021-10-05 13:00:00,355.14,355.24,354.72,354.96,3649.0,343.0245,343.1211,342.6189,342.8507,3649.0
2021-10-05 13:10:00,354.93,355.09,354.68,355.07,1719.0,342.8217,342.9762,342.5802,342.9569,1719.0
2021-10-05 13:20:00,355.38,355.42,355.09,355.29,1803.0,343.2563,343.295,342.9762,343.1694,1803.0
2021-10-05 13:30:00,355.57,355.85,355.44,355.76,1595.0,343.4399,343.7103,343.3143,343.6234,1595.0
2021-10-05 13:40:00,355.87,356.43,355.87,356.31,800.0,343.7296,344.2705,343.7296,344.1546,800.0
2021-10-05 13:50:00,356.44,356.74,356.25,356.25,2650.0,344.2802,344.57,344.0967,344.0967,2650.0
2021-10-05 14:00:00,355.87,356.3,355.85,356.3,2334.0,343.7296,344.145,343.7103,344.145,2334.0
2021-10-05 14:10:00,356.25,356.93,356.25,356.82,2625.0,344.0967,344.7535,344.0967,344.6472,2625.0
2021-10-05 14:20:00,356.67,356.96,356.63,356.94,3244.0,344.5023,344.7824,344.4637,344.7631,3244.0
2021-10-05 14:30:00,356.96,357.31,356.95,357.31,2897.0,344.7824,345.1205,344.7728,345.1205,2897.0
2021-10-05 14:40:00,357.35,357.41,357.04,357.26,2671.0,345.1591,345.2171,344.8597,345.0722,2671.0
2021-10-05 14:50:00,357.3,357.59,357.28,357.41,2770.0,345.1108,345.391,345.0915,345.2171,2770.0
2021-10-05 15:00:00,357.32,357.44,357.11,357.23,3074.0,345.1302,345.2461,344.9273,345.0432,3074.0
2021-10-05 15:10:00,357.14,357.49,357.11,357.29,3013.0,344.9563,345.2944,344.9273,345.1012,3013.0
2021-10-05 15:20:00,356.95,357.01,356.44,356.44,3930.0,344.7728,344.8307,344.2802,344.2802,3930.0
2021-10-05 15:30:00,356.4,356.88,356.39,356.47,6820.0,344.2416,344.7052,344.2319,344.3092,6820.0
2021-10-05 15:40:00,356.42,356.75,356.35,356.68,10192.0,344.2609,344.5796,344.1933,344.512,10192.0
2021-10-05 15:50:00,356.6,356.65,355.12,355.15,48345.0,344.4347,344.483,343.0052,343.0342,48345.0
2021-10-06 09:30:00,350.98,355.09,350.0,354.37,29578.0,339.0065,342.9762,338.0599,342.2808,29578.0
2021-10-06 09:40:00,354.27,354.49,351.15,351.15,8598.0,342.1842,342.3967,339.1707,339.1707,8598.0
2021-10-06 09:50:00,351.42,351.6,349.95,350.63,5422.0,339.4314,339.6053,338.0116,338.6684,5422.0
2021-10-06 10:00:00,350.77,351.07,349.79,350.74,11984.0,338.8036,339.0934,337.857,338.7746,11984.0
2021-10-06 10:10:00,350.62,351.52,350.14,350.48,10376.0,338.6587,339.528,338.1951,338.5235,10376.0
2021-10-06 10:20:00,350.65,353.76,350.48,353.6,5075.0,338.6877,341.6916,338.5235,341.5371,5075.0
2021-10-06 10:30:00,354.19,354.67,353.87,354.67,2000.0,342.1069,342.5706,341.7979,342.5706,2000.0
2021-10-06 10:40:00,354.66,354.8,354.07,354.07,3625.0,342.5609,342.6961,341.991,341.991,3625.0
2021-10-06 10:50:00,354.72,355.89,354.72,355.89,8375.0,342.6189,343.7489,342.6189,343.7489,8375.0
2021-10-06 11:00:00,355.73,355.73,354.11,354.11,4012.0,343.5944,343.5944,342.0297,342.0297,4012.0
2021-10-06 11:10:00,354.07,354.08,353.47,353.82,1920.0,341.991,342.0007,341.4115,341.7496,1920.0
2021-10-06 11:20:00,353.92,353.92,353.23,353.24,3800.0,341.8462,341.8462,341.1797,341.1894,3800.0
2021-10-06 11:30:00,353.25,353.25,352.57,352.84,3556.0,341.199,341.199,340.5422,340.803,3556.0
2021-10-06 11:40:00,353.06,353.34,352.62,353.18,3905.0,341.0155,341.2859,340.5905,341.1314,3905.0
2021-10-06 11:50:00,353.45,354.22,353.45,354.22,1201.0,341.3922,342.1359,341.3922,342.1359,1201.0
2021-10-06 12:00:00,354.02,354.06,353.02,353.02,1500.0,341.9427,341.9814,340.9769,340.9769,1500.0
2021-10-06 12:10:00,353.02,353.64,353.02,353.64,406.0,340.9769,341.5757,340.9769,341.5757,406.0
2021-10-06 12:20:00,353.89,354.44,353.82,353.84,2303.0,341.8172,342.3484,341.7496,341.7689,2303.0
2021-10-06 12:30:00,354.03,354.4,354.01,354.4,1194.0,341.9524,342.3098,341.9331,342.3098,1194.0
2021-10-06 12:40:00,354.55,354.84,354.16,354.3,2770.0,342.4547,342.7348,342.078,342.2132,2770.0
2021-10-06 12:50:00,354.31,354.51,353.51,353.64,12848.0,342.2229,342.416,341.4501,341.5757,12848.0
2021-10-06 13:00:00,353.86,354.05,353.57,354.02,2576.0,341.7882,341.9717,341.5081,341.9427,2576.0
2021-10-06 13:10:00,353.94,354.85,353.94,354.81,400.0,341.8655,342.7444,341.8655,342.7058,400.0
2021-10-06 13:20:00,354.68,355.54,354.68,355.17,2000.0,342.5802,343.4109,342.5802,343.0535,2000.0
2021-10-06 13:30:00,355.66,356.0,355.66,355.96,2308.0,343.5268,343.8552,343.5268,343.8166,2308.0
2021-10-06 13:40:00,356.46,356.63,356.25,356.55,2000.0,344.2995,344.4637,344.0967,344.3864,2000.0
2021-10-06 13:50:00,356.57,356.57,355.98,356.22,2569.0,344.4058,344.4058,343.8359,344.0677,2569.0
2021-10-06 14:00:00,356.45,356.53,355.52,356.42,4301.0,344.2898,344.3671,343.3916,344.2609,4301.0
2021-10-06 14:10:00,357.08,357.54,356.96,357.54,2412.0,344.8984,345.3427,344.7824,345.3427,2412.0
2021-10-06 14:20:00,357.64,357.66,356.33,356.72,4655.0,345.4392,345.4586,344.1739,344.5506,4655.0
2021-10-06 14:30:00,356.58,356.94,356.44,356.94,1041.0,344.4154,344.7631,344.2802,344.7631,1041.0
2021-10-06 14:40:00,356.96,357.66,356.96,357.29,1329.0,344.7824,345.4586,344.7824,345.1012,1329.0
2021-10-06 14:50:00,357.16,357.16,356.57,356.58,1317.0,344.9756,344.9756,344.4058,344.4154,1317.0
2021-10-06 15:00:00,356.5,356.74,356.5,356.54,1028.0,344.3381,344.57,344.3381,344.3768,1028.0
2021-10-06 15:10:00,356.62,356.96,356.38,356.92,2331.0,344.454,344.7824,344.2222,344.7438,2331.0
2021-10-06 15:20:00,356.91,357.22,356.9,357.16,1468.0,344.7342,345.0336,344.7245,344.9756,1468.0
2021-10-06 15:30:00,357.24,357.5,356.47,356.67,6095.0,345.0529,345.304,344.3092,344.5023,6095.0
2021-10-06 15:40:00,356.9,357.61,356.88,357.51,6789.0,344.7245,345.4103,344.7052,345.3137,6789.0
2021-10-06 15:50:00,357.92,358.6,357.75,357.89,30403.0,345.7097,346.3665,345.5455,345.6807,30403.0
2021-10-07 09:30:00,362.35,365.85,362.35,365.49,13625.0,349.9886,353.3692,349.9886,353.0214,13625.0
2021-10-07 09:40:00,365.2,365.23,363.58,364.53,6581.0,352.7413,352.7703,351.1766,352.0942,6581.0
2021-10-07 09:50:00,364.81,366.01,364.69,365.22,6230.0,352.3646,353.5237,352.2487,352.7607,6230.0
2021-10-07 10:00:00,365.42,366.94,365.17,366.94,9562.0,352.9538,354.422,352.7124,354.422,9562.0
2021-10-07 10:10:00,366.92,367.08,366.09,366.47,13199.0,354.4027,354.5572,353.601,353.968,13199.0
2021-10-07 10:20:00,366.45,366.45,365.51,365.85,10112.0,353.9487,353.9487,353.0408,353.3692,10112.0
2021-10-07 10:30:00,366.09,366.35,364.88,364.88,7729.0,353.601,353.8521,352.4323,352.4323,7729.0
2021-10-07 10:40:00,365.06,365.95,365.04,365.92,3134.0,352.6061,353.4658,352.5868,353.4368,3134.0
2021-10-07 10:50:00,365.96,366.7,365.81,366.11,10370.0,353.4754,354.1902,353.3305,353.6203,10370.0
2021-10-07 11:00:00,365.94,366.14,365.63,365.63,3936.0,353.4561,353.6493,353.1567,353.1567,3936.0
2021-10-07 11:10:00,365.67,365.93,365.18,365.29,5379.0,353.1953,353.4464,352.722,352.8283,5379.0
2021-10-07 11:20:00,365.4,365.69,364.97,365.18,6241.0,352.9345,353.2146,352.5192,352.722,6241.0
2021-10-07 11:30:00,365.15,365.85,365.15,365.52,6367.0,352.693,353.3692,352.693,353.0504,6367.0
2021-10-07 11:40:00,365.51,366.01,365.51,366.01,2883.0,353.0408,353.5237,353.0408,353.5237,2883.0
2021-10-07 11:50:00,365.96,366.79,365.95,366.66,2689.0,353.4754,354.2771,353.4658,354.1515,2689.0
2021-10-07 12:00:00,366.59,366.81,366.44,366.77,3034.0,354.0839,354.2964,353.939,354.2578,3034.0
2021-10-07 12:10:00,366.83,366.96,366.34,366.34,2335.0,354.3157,354.4413,353.8425,353.8425,2335.0
2021-10-07 12:20:00,366.35,366.7,366.35,366.67,2168.0,353.8521,354.1902,353.8521,354.1612,2168.0
2021-10-07 12:30:00,366.63,366.66,365.9,366.33,11244.0,354.1226,354.1515,353.4175,353.8328,11244.0
2021-10-07 12:40:00,366.44,366.44,365.69,365.82,5919.0,353.939,353.939,353.2146,353.3402,5919.0
2021-10-07 12:50:00,365.77,365.99,365.75,365.87,5819.0,353.2919,353.5044,353.2726,353.3885,5819.0
2021-10-07 13:00:00,365.77,365.93,365.11,365.31,5033.0,353.2919,353.4464,352.6544,352.8476,5033.0
2021-10-07 13:10:00,365.33,365.79,365.33,365.36,6691.0,352.8669,353.3112,352.8669,352.8959,6691.0
2021-10-07 13:20:00,365.25,365.25,364.44,364.92,2230.0,352.7896,352.7896,352.0073,352.4709,2230.0
2021-10-07 13:30:00,365.11,365.16,364.76,364.79,1100.0,352.6544,352.7027,352.3164,352.3453,1100.0
2021-10-07 13:40:00,364.81,365.18,364.6,364.61,2100.0,352.3646,352.722,352.1618,352.1715,2100.0
2021-10-07 13:50:00,364.37,364.92,364.37,364.92,7275.0,351.9397,352.4709,351.9397,352.4709,7275.0
2021-10-07 14:00:00,364.88,364.9,364.29,364.57,5202.0,352.4323,352.4516,351.8624,352.1328,5202.0
2021-10-07 14:10:00,364.77,365.0,364.4,364.81,5059.0,352.326,352.5482,351.9686,352.3646,5059.0
2021-10-07 14:20:00,364.7,364.86,364.4,364.86,7248.0,352.2584,352.4129,351.9686,352.4129,7248.0
2021-10-07 14:30:00,364.77,364.83,364.29,364.35,2936.0,352.326,352.384,351.8624,351.9203,2936.0
2021-10-07 14:40:00,364.42,364.47,363.94,363.96,3124.0,351.988,352.0362,351.5243,351.5436,3124.0
2021-10-07 14:50:00,364.06,364.06,363.55,363.57,6568.0,351.6402,351.6402,351.1476,351.1669,6568.0
2021-10-07 15:00:00,363.51,364.2,363.34,364.09,8894.0,351.109,351.7755,350.9448,351.6692,8894.0
2021-10-07 15:10:00,363.96,364.46,363.82,364.38,5491.0,351.5436,352.0266,351.4084,351.9493,5491.0
2021-10-07 15:20:00,364.33,364.44,363.84,364.31,11696.0,351.901,352.0073,351.4277,351.8817,11696.0
2021-10-07 15:30:00,364.36,364.56,363.52,363.56,10741.0,351.93,352.1232,351.1187,351.1573,10741.0
2021-10-07 15:40:00,363.48,363.63,363.0,363.63,11587.0,351.08,351.2249,350.6164,351.2249,11587.0
2021-10-07 15:50:00,363.66,363.75,362.19,362.98,85030.0,351.2539,351.3408,349.834,350.5971,85030.0
2021-10-08 09:30:00,364.36,364.81,360.89,360.89,7431.0,351.93,352.3646,348.5784,348.5784,7431.0
2021-10-08 09:40:00,361.87,362.8,360.9,361.37,4964.0,349.5249,350.4232,348.588,349.042,4964.0
2021-10-08 09:50:00,361.36,361.38,360.53,361.29,3386.0,349.0323,349.0517,348.2307,348.9647,3386.0
2021-10-08 10:00:00,361.49,362.31,361.38,362.16,4546.0,349.1579,349.9499,349.0517,349.8051,4546.0
2021-10-08 10:10:00,361.8,362.14,361.28,362.14,3335.0,349.4573,349.7857,348.9551,349.7857,3335.0
2021-10-08 10:20:00,361.97,362.2,361.19,361.19,2676.0,349.6215,349.8437,348.8681,348.8681,2676.0
2021-10-08 10:30:00,361.11,361.77,360.31,360.31,2423.0,348.7909,349.4284,348.0182,348.0182,2423.0
2021-10-08 10:40:00,359.86,360.58,359.86,360.5,2310.0,347.5835,348.279,347.5835,348.2017,2310.0
2021-10-08 10:50:00,360.33,362.4,360.17,361.78,16981.0,348.0375,350.0369,347.8829,349.438,16981.0
2021-10-08 11:00:00,361.47,361.64,360.94,361.5,3580.0,349.1386,349.3028,348.6267,349.1676,3580.0
2021-10-08 11:10:00,361.62,362.31,361.62,362.31,8497.0,349.2835,349.9499,349.2835,349.9499,8497.0
2021-10-08 11:20:00,362.08,362.67,361.95,362.25,15164.0,349.7278,350.2977,349.6022,349.892,15164.0
2021-10-08 11:30:00,362.41,362.78,362.25,362.76,2439.0,350.0465,350.4039,349.892,350.3846,2439.0
2021-10-08 11:40:00,362.88,363.2,362.76,362.87,2205.0,350.5005,350.8096,350.3846,350.4908,2205.0
2021-10-08 11:50:00,362.82,363.07,362.68,362.86,1350.0,350.4425,350.684,350.3073,350.4812,1350.0
2021-10-08 12:00:00,362.94,363.28,362.83,363.28,1815.0,350.5584,350.8868,350.4522,350.8868,1815.0
2021-10-08 12:10:00,363.28,363.28,362.94,363.04,926.0,350.8868,350.8868,350.5584,350.655,926.0
2021-10-08 12:20:00,362.94,363.08,362.35,362.35,1902.0,350.5584,350.6937,349.9886,349.9886,1902.0
2021-10-08 12:30:00,362.43,362.57,362.29,362.57,500.0,350.0658,350.2011,349.9306,350.2011,500.0
2021-10-08 12:40:00,362.83,362.96,362.49,362.6,1303.0,350.4522,350.5778,350.1238,350.23,1303.0
2021-10-08 12:50:00,362.52,362.82,362.52,362.72,1745.0,350.1528,350.4425,350.1528,350.3459,1745.0
2021-10-08 13:00:00,362.49,362.56,361.87,362.09,1729.0,350.1238,350.1914,349.5249,349.7374,1729.0
2021-10-08 13:10:00,362.04,362.24,361.33,361.33,4374.0,349.6891,349.8823,349.0034,349.0034,4374.0
2021-10-08 13:20:00,361.53,361.65,361.02,361.65,1442.0,349.1965,349.3124,348.7039,349.3124,1442.0
2021-10-08 13:30:00,361.23,361.33,361.18,361.26,895.0,348.9068,349.0034,348.8585,348.9358,895.0
2021-10-08 13:40:00,361.39,361.64,361.39,361.64,1363.0,349.0613,349.3028,349.0613,349.3028,1363.0
2021-10-08 13:50:00,361.93,362.1,361.79,362.02,839.0,349.5829,349.7471,349.4477,349.6698,839.0
2021-10-08 14:00:00,362.08,362.79,362.08,362.58,2010.0,349.7278,350.4136,349.7278,350.2107,2010.0
2021-10-08 14:10:00,362.53,362.8,362.51,362.68,2007.0,350.1624,350.4232,350.1431,350.3073,2007.0
2021-10-08 14:20:00,362.76,363.34,362.76,363.14,2820.0,350.3846,350.9448,350.3846,350.7516,2820.0
2021-10-08 14:30:00,363.2,363.24,363.01,363.15,1701.0,350.8096,350.8482,350.6261,350.7613,1701.0
2021-10-08 14:40:00,363.16,363.58,363.03,363.44,3107.0,350.7709,351.1766,350.6454,351.0414,3107.0
2021-10-08 14:50:00,363.35,363.35,363.1,363.24,2415.0,350.9545,350.9545,350.713,350.8482,2415.0
2021-10-08 15:00:00,363.23,363.31,363.08,363.13,1007.0,350.8385,350.9158,350.6937,350.742,1007.0
2021-10-08 15:10:00,363.15,363.44,363.07,363.3,2250.0,350.7613,351.0414,350.684,350.9062,2250.0
2021-10-08 15:20:00,363.33,363.68,363.3,363.68,1901.0,350.9351,351.2732,350.9062,351.2732,1901.0
2021-10-08 15:30:00,363.64,363.64,363.13,363.35,5980.0,351.2346,351.2346,350.742,350.9545,5980.0
2021-10-08 15:40:00,363.33,363.48,362.57,362.65,8123.0,350.9351,351.08,350.2011,350.2783,8123.0
2021-10-08 15:50:00,361.86,362.88,361.86,362.48,38743.0,349.5153,350.5005,349.5153,350.1141,38743.0
2021-10-11 09:30:00,360.73,362.0,360.31,361.62,13100.0,348.4238,349.6505,348.0182,349.2835,13100.0
2021-10-11 09:40:00,361.68,362.7,361.68,362.59,1900.0,349.3414,350.3266,349.3414,350.2204,1900.0
2021-10-11 09:50:00,362.22,364.01,362.21,363.47,4900.0,349.863,351.5919,349.8533,351.0704,4900.0
2021-10-11 10:00:00,363.94,364.64,363.28,363.74,3933.0,351.5243,352.2004,350.8868,351.3311,3933.0
2021-10-11 10:10:00,363.82,364.54,363.72,364.29,2723.0,351.4084,352.1039,351.3118,351.8624,2723.0
2021-10-11 10:20:00,364.55,365.09,364.09,365.09,8902.0,352.1135,352.6351,351.6692,352.6351,8902.0
2021-10-11 10:30:00,364.85,364.99,364.22,364.22,4284.0,352.4033,352.5385,351.7948,351.7948,4284.0
2021-10-11 10:40:00,364.23,365.23,364.22,365.15,4081.0,351.8044,352.7703,351.7948,352.693,4081.0
2021-10-11 10:50:00,365.24,366.04,365.18,366.04,2493.0,352.78,353.5527,352.722,353.5527,2493.0
2021-10-11 11:00:00,365.85,366.35,365.58,365.59,6838.0,353.3692,353.8521,353.1084,353.118,6838.0
2021-10-11 11:10:00,365.53,365.53,364.86,365.12,8533.0,353.0601,353.0601,352.4129,352.6641,8533.0
2021-10-11 11:20:00,365.12,365.58,365.05,365.31,7224.0,352.6641,353.1084,352.5965,352.8476,7224.0
2021-10-11 11:30:00,365.25,365.95,365.25,365.95,2916.0,352.7896,353.4658,352.7896,353.4658,2916.0
2021-10-11 11:40:00,365.91,366.32,365.34,365.44,2402.0,353.4271,353.8231,352.8766,352.9732,2402.0
2021-10-11 11:50:00,365.34,365.34,364.89,364.89,3321.0,352.8766,352.8766,352.4419,352.4419,3321.0
2021-10-11 12:00:00,364.78,364.78,363.84,364.01,3036.0,352.3357,352.3357,351.4277,351.5919,3036.0
2021-10-11 12:10:00,364.26,364.47,363.9,364.08,2647.0,351.8334,352.0362,351.4857,351.6596,2647.0
2021-10-11 12:20:00,364.01,364.25,364.01,364.25,404.0,351.5919,351.8238,351.5919,351.8238,404.0
2021-10-11 12:30:00,364.16,364.23,363.96,364.0,2488.0,351.7368,351.8044,351.5436,351.5823,2488.0
2021-10-11 12:40:00,364.16,364.23,364.16,364.23,317.0,351.7368,351.8044,351.7368,351.8044,317.0
2021-10-11 12:50:00,364.14,364.5,364.05,364.31,2119.0,351.7175,352.0652,351.6306,351.8817,2119.0
2021-10-11 13:00:00,364.35,364.43,363.58,363.58,2611.0,351.9203,351.9976,351.1766,351.1766,2611.0
2021-10-11 13:10:00,363.63,364.15,363.63,363.91,2409.0,351.2249,351.7272,351.2249,351.4953,2409.0
2021-10-11 13:20:00,363.89,363.89,362.98,363.12,1300.0,351.476,351.476,350.5971,350.7323,1300.0
2021-10-11 13:30:00,363.0,363.01,362.59,363.01,2476.0,350.6164,350.6261,350.2204,350.6261,2476.0
2021-10-11 13:40:00,363.02,363.02,362.59,362.59,1471.0,350.6357,350.6357,350.2204,350.2204,1471.0
2021-10-11 13:50:00,362.6,362.6,362.37,362.5,2098.0,350.23,350.23,350.0079,350.1335,2098.0
2021-10-11 14:00:00,362.43,363.02,362.43,363.02,1538.0,350.0658,350.6357,350.0658,350.6357,1538.0
2021-10-11 14:10:00,363.0,363.15,362.98,363.13,1300.0,350.6164,350.7613,350.5971,350.742,1300.0
2021-10-11 14:20:00,362.78,362.86,362.37,362.57,2908.0,350.4039,350.4812,350.0079,350.2011,2908.0
2021-10-11 14:30:00,362.68,362.79,362.6,362.67,2425.0,350.3073,350.4136,350.23,350.2977,2425.0
2021-10-11 14:40:00,362.9,362.96,362.75,362.96,2011.0,350.5198,350.5778,350.3749,350.5778,2011.0
2021-10-11 14:50:00,362.77,362.83,362.47,362.63,2513.0,350.3942,350.4522,350.1045,350.259,2513.0
2021-10-11 15:00:00,362.47,362.47,361.99,362.28,2363.0,350.1045,350.1045,349.6408,349.921,2363.0
2021-10-11 15:10:00,362.2,362.35,361.87,361.94,1874.0,349.8437,349.9886,349.5249,349.5926,1874.0
2021-10-11 15:20:00,361.93,362.07,361.2,361.2,4427.0,349.5829,349.7181,348.8778,348.8778,4427.0
2021-10-11 15:30:00,361.2,361.66,361.18,361.66,3223.0,348.8778,349.3221,348.8585,349.3221,3223.0
2021-10-11 15:40:00,361.61,361.67,361.25,361.37,4905.0,349.2738,349.3318,348.9261,349.042,4905.0
2021-10-11 15:50:00,361.31,361.53,360.04,360.14,35274.0,348.984,349.1965,347.7574,347.854,35274.0
2021-10-12 09:30:00,362.28,362.69,361.6,362.69,10629.0,349.921,350.317,349.2642,350.317,10629.0
2021-10-12 09:40:00,362.31,363.86,360.57,360.81,21372.0,349.9499,351.4471,348.2693,348.5011,21372.0
2021-10-12 09:50:00,360.91,362.19,359.6,359.6,2229.0,348.5977,349.834,347.3324,347.3324,2229.0
2021-10-12 10:00:00,359.61,361.37,359.61,360.54,3099.0,347.342,349.042,347.342,348.2403,3099.0
2021-10-12 10:10:00,360.67,362.19,360.67,361.52,1803.0,348.3659,349.834,348.3659,349.1869,1803.0
2021-10-12 10:20:00,361.51,362.04,361.2,362.01,1907.0,349.1772,349.6891,348.8778,349.6602,1907.0
2021-10-12 10:30:00,362.21,362.36,361.63,362.36,1500.0,349.8533,349.9982,349.2931,349.9982,1500.0
2021-10-12 10:40:00,362.43,362.55,362.11,362.41,4573.0,350.0658,350.1817,349.7568,350.0465,4573.0
2021-10-12 10:50:00,362.19,362.22,361.47,361.93,5664.0,349.834,349.863,349.1386,349.5829,5664.0
2021-10-12 11:00:00,361.99,362.58,361.18,362.58,8529.0,349.6408,350.2107,348.8585,350.2107,8529.0
2021-10-12 11:10:00,362.23,362.25,361.61,362.13,2410.0,349.8727,349.892,349.2738,349.7761,2410.0
2021-10-12 11:20:00,362.01,362.9,361.99,362.61,15078.0,349.6602,350.5198,349.6408,350.2397,15078.0
2021-10-12 11:30:00,362.69,362.95,362.68,362.88,900.0,350.317,350.5681,350.3073,350.5005,900.0
2021-10-12 11:40:00,362.94,363.3,362.63,363.3,3403.0,350.5584,350.9062,350.259,350.9062,3403.0
2021-10-12 11:50:00,363.45,364.0,363.18,364.0,1800.0,351.051,351.5823,350.7903,351.5823,1800.0
2021-10-12 12:00:00,364.33,365.1,364.33,364.97,3534.0,351.901,352.6448,351.901,352.5192,3534.0
2021-10-12 12:10:00,364.96,365.17,364.47,364.47,2438.0,352.5095,352.7124,352.0362,352.0362,2438.0
2021-10-12 12:20:00,364.39,364.44,363.94,364.08,2620.0,351.959,352.0073,351.5243,351.6596,2620.0
2021-10-12 12:30:00,364.03,364.14,363.34,363.74,1862.0,351.6113,351.7175,350.9448,351.3311,1862.0
2021-10-12 12:40:00,364.02,364.17,363.95,364.07,2431.0,351.6016,351.7465,351.534,351.6499,2431.0
2021-10-12 12:50:00,364.21,364.21,363.73,363.73,1800.0,351.7851,351.7851,351.3215,351.3215,1800.0
2021-10-12 13:00:00,363.93,363.95,363.63,363.65,2870.0,351.5147,351.534,351.2249,351.2442,2870.0
2021-10-12 13:10:00,364.06,364.22,364.03,364.09,1110.0,351.6402,351.7948,351.6113,351.6692,1110.0
2021-10-12 13:20:00,364.2,364.27,363.69,364.17,2267.0,351.7755,351.8431,351.2829,351.7465,2267.0
2021-10-12 13:30:00,364.19,364.19,363.63,363.63,2193.0,351.7658,351.7658,351.2249,351.2249,2193.0
2021-10-12 13:40:00,363.78,363.93,363.68,363.78,1625.0,351.3698,351.5147,351.2732,351.3698,1625.0
2021-10-12 13:50:00,363.81,363.86,363.36,363.61,2511.0,351.3988,351.4471,350.9641,351.2056,2511.0
2021-10-12 14:00:00,363.46,363.64,363.36,363.55,1655.0,351.0607,351.2346,350.9641,351.1476,1655.0
2021-10-12 14:10:00,363.75,364.23,363.75,363.96,1396.0,351.3408,351.8044,351.3408,351.5436,1396.0
2021-10-12 14:20:00,364.09,364.09,363.78,363.95,1421.0,351.6692,351.6692,351.3698,351.534,1421.0
2021-10-12 14:30:00,363.96,363.96,363.39,363.46,3636.0,351.5436,351.5436,350.9931,351.0607,3636.0
2021-10-12 14:40:00,363.37,363.38,363.12,363.37,1600.0,350.9738,350.9834,350.7323,350.9738,1600.0
2021-10-12 14:50:00,363.37,363.6,362.66,362.66,5335.0,350.9738,351.1959,350.288,350.288,5335.0
2021-10-12 15:00:00,362.89,362.89,362.47,362.54,1610.0,350.5101,350.5101,350.1045,350.1721,1610.0
2021-10-12 15:10:00,362.75,362.92,362.15,362.34,2968.0,350.3749,350.5391,349.7954,349.9789,2968.0
2021-10-12 15:20:00,362.4,362.51,362.01,362.23,2791.0,350.0369,350.1431,349.6602,349.8727,2791.0
2021-10-12 15:30:00,362.14,362.26,361.66,361.67,4274.0,349.7857,349.9016,349.3221,349.3318,4274.0
2021-10-12 15:40:00,361.67,361.67,360.59,360.86,6998.0,349.3318,349.3318,348.2886,348.5494,6998.0
2021-10-12 15:50:00,360.73,361.51,360.42,360.91,37938.0,348.4238,349.1772,348.1244,348.5977,37938.0
2021-10-13 09:30:00,363.42,363.42,360.74,360.74,7426.0,351.0221,351.0221,348.4335,348.4335,7426.0
2021-10-13 09:40:00,361.18,361.21,360.0,360.21,4531.0,348.8585,348.8875,347.7187,347.9216,4531.0
2021-10-13 09:50:00,360.09,361.02,359.39,360.99,8331.0,347.8057,348.7039,347.1295,348.675,8331.0
2021-10-13 10:00:00,360.77,360.96,360.0,360.45,2089.0,348.4625,348.646,347.7187,348.1534,2089.0
2021-10-13 10:10:00,360.23,361.13,359.45,360.74,4016.0,347.9409,348.8102,347.1875,348.4335,4016.0
2021-10-13 10:20:00,360.33,360.52,359.51,359.53,3000.0,348.0375,348.221,347.2455,347.2648,3000.0
2021-10-13 10:30:00,358.86,359.63,358.39,359.43,3317.0,346.6176,347.3614,346.1637,347.1682,3317.0
2021-10-13 10:40:00,359.38,360.37,359.38,360.08,1719.0,347.1199,348.0761,347.1199,347.796,1719.0
2021-10-13 10:50:00,359.99,360.22,358.78,359.17,5349.0,347.7091,347.9312,346.5404,346.9171,5349.0
2021-10-13 11:00:00,359.35,359.49,358.98,359.45,1800.0,347.0909,347.2261,346.7335,347.1875,1800.0
2021-10-13 11:10:00,359.05,359.89,359.05,359.71,1325.0,346.8011,347.6125,346.8011,347.4386,1325.0
2021-10-13 11:20:00,359.8,359.88,359.02,359.1,1422.0,347.5256,347.6028,346.7722,346.8494,1422.0
2021-10-13 11:30:00,358.85,358.9,358.47,358.76,2199.0,346.608,346.6563,346.2409,346.521,2199.0
2021-10-13 11:40:00,358.88,359.8,358.78,359.8,3509.0,346.6369,347.5256,346.5404,347.5256,3509.0
2021-10-13 11:50:00,359.81,359.81,359.24,359.36,2534.0,347.5352,347.5352,346.9847,347.1006,2534.0
2021-10-13 12:00:00,359.31,359.66,359.13,359.66,1160.0,347.0523,347.3903,346.8784,347.3903,1160.0
2021-10-13 12:10:00,359.73,360.11,359.73,359.94,6974.0,347.4579,347.825,347.4579,347.6608,6974.0
2021-10-13 12:20:00,359.62,360.17,359.59,360.07,1687.0,347.3517,347.8829,347.3227,347.7863,1687.0
2021-10-13 12:30:00,360.01,360.17,359.93,360.16,1561.0,347.7284,347.8829,347.6511,347.8733,1561.0
2021-10-13 12:40:00,359.87,360.01,359.78,359.78,2440.0,347.5932,347.7284,347.5062,347.5062,2440.0
2021-10-13 12:50:00,359.74,359.94,359.54,359.94,4313.0,347.4676,347.6608,347.2744,347.6608,4313.0
2021-10-13 13:00:00,359.86,360.42,359.76,360.19,2100.0,347.5835,348.1244,347.4869,347.9023,2100.0
2021-10-13 13:10:00,360.19,360.57,360.19,360.36,499.0,347.9023,348.2693,347.9023,348.0665,499.0
2021-10-13 13:20:00,360.38,361.18,360.38,361.18,939.0,348.0858,348.8585,348.0858,348.8585,939.0
2021-10-13 13:30:00,361.41,361.42,361.25,361.25,610.0,349.0806,349.0903,348.9261,348.9261,610.0
2021-10-13 13:40:00,361.4,361.5,361.4,361.5,308.0,349.071,349.1676,349.071,349.1676,308.0
2021-10-13 13:50:00,361.31,361.57,361.31,361.32,1455.0,348.984,349.2352,348.984,348.9937,1455.0
2021-10-13 14:00:00,361.32,361.95,360.96,361.07,2677.0,348.9937,349.6022,348.646,348.7522,2677.0
2021-10-13 14:10:00,361.07,361.52,360.88,360.88,1000.0,348.7522,349.1869,348.5687,348.5687,1000.0
2021-10-13 14:20:00,360.66,360.66,360.38,360.38,625.0,348.3562,348.3562,348.0858,348.0858,625.0
2021-10-13 14:30:00,360.59,360.59,360.17,360.17,1453.0,348.2886,348.2886,347.8829,347.8829,1453.0
2021-10-13 14:40:00,360.08,360.31,359.77,360.23,2618.0,347.796,348.0182,347.4966,347.9409,2618.0
2021-10-13 14:50:00,360.48,360.6,360.39,360.55,1411.0,348.1824,348.2983,348.0954,348.25,1411.0
2021-10-13 15:00:00,360.42,361.18,360.38,361.18,1887.0,348.1244,348.8585,348.0858,348.8585,1887.0
2021-10-13 15:10:00,361.1,361.41,360.87,361.09,3055.0,348.7812,349.0806,348.5591,348.7716,3055.0
2021-10-13 15:20:00,361.02,361.19,360.77,360.95,4100.0,348.7039,348.8681,348.4625,348.6363,4100.0
2021-10-13 15:30:00,360.95,361.84,360.94,361.65,2916.0,348.6363,349.496,348.6267,349.3124,2916.0
2021-10-13 15:40:00,361.68,361.68,361.12,361.41,4228.0,349.3414,349.3414,348.8005,349.0806,4228.0
2021-10-13 15:50:00,361.6,362.03,361.16,361.66,28337.0,349.2642,349.6795,348.8392,349.3221,28337.0
2021-10-14 09:30:00,365.71,367.88,365.71,367.52,9516.0,353.2339,355.3299,353.2339,354.9822,9516.0
2021-10-14 09:40:00,367.28,368.68,367.01,367.01,3704.0,354.7504,356.1026,354.4896,354.4896,3704.0
2021-10-14 09:50:00,366.88,368.01,366.72,366.98,5151.0,354.364,355.4555,354.2095,354.4606,5151.0
2021-10-14 10:00:00,367.83,370.42,367.82,369.85,8464.0,355.2816,357.7833,355.272,357.2327,8464.0
2021-10-14 10:10:00,369.8,369.81,367.89,368.24,7946.0,357.1844,357.1941,355.3396,355.6776,7946.0
2021-10-14 10:20:00,367.92,368.02,367.26,367.29,1592.0,355.3686,355.4651,354.7311,354.76,1592.0
2021-10-14 10:30:00,367.68,367.99,366.48,366.91,2900.0,355.1367,355.4362,353.9777,354.393,2900.0
2021-10-14 10:40:00,367.23,368.1,366.97,368.05,1906.0,354.7021,355.5424,354.451,355.4941,1906.0
2021-10-14 10:50:00,368.28,368.28,367.51,367.65,1109.0,355.7163,355.7163,354.9725,355.1078,1109.0
2021-10-14 11:00:00,367.67,368.74,367.25,368.71,2302.0,355.1271,356.1606,354.7214,356.1316,2302.0
2021-10-14 11:10:00,368.5,368.56,368.38,368.48,2625.0,355.9288,355.9867,355.8129,355.9094,2625.0
2021-10-14 11:20:00,368.62,368.87,368.19,368.19,1290.0,356.0447,356.2861,355.6293,355.6293,1290.0
2021-10-14 11:30:00,368.26,368.74,368.26,368.74,2645.0,355.697,356.1606,355.697,356.1606,2645.0
2021-10-14 11:40:00,368.59,368.76,368.24,368.55,1600.0,356.0157,356.1799,355.6776,355.9771,1600.0
2021-10-14 11:50:00,368.6,369.17,368.52,369.17,900.0,356.0254,356.5759,355.9481,356.5759,900.0
2021-10-14 12:00:00,369.13,369.35,369.06,369.11,1346.0,356.5373,356.7498,356.4697,356.518,1346.0
2021-10-14 12:10:00,369.42,369.42,369.06,369.25,1403.0,356.8174,356.8174,356.4697,356.6532,1403.0
2021-10-14 12:20:00,369.16,369.18,369.01,369.02,800.0,356.5662,356.5856,356.4214,356.431,800.0
2021-10-14 12:30:00,368.93,369.15,368.88,369.14,3299.0,356.3441,356.5566,356.2958,356.5469,3299.0
2021-10-14 12:40:00,369.13,369.22,369.05,369.22,704.0,356.5373,356.6242,356.46,356.6242,704.0
2021-10-14 12:50:00,369.25,369.25,368.57,368.76,1655.0,356.6532,356.6532,355.9964,356.1799,1655.0
2021-10-14 13:00:00,368.56,368.64,368.32,368.47,2691.0,355.9867,356.064,355.7549,355.8998,2691.0
2021-10-14 13:10:00,368.46,368.56,368.16,368.16,2818.0,355.8901,355.9867,355.6004,355.6004,2818.0
2021-10-14 13:20:00,367.93,367.93,367.69,367.69,400.0,355.3782,355.3782,355.1464,355.1464,400.0
2021-10-14 13:30:00,367.51,367.57,367.38,367.55,1080.0,354.9725,355.0305,354.847,355.0112,1080.0
2021-10-14 13:40:00,367.46,367.85,367.44,367.85,1216.0,354.9242,355.3009,354.9049,355.3009,1216.0
2021-10-14 13:50:00,367.9,368.56,367.88,368.47,3605.0,355.3492,355.9867,355.3299,355.8998,3605.0
2021-10-14 14:00:00,368.5,368.57,368.32,368.5,959.0,355.9288,355.9964,355.7549,355.9288,959.0
2021-10-14 14:10:00,368.43,368.73,368.42,368.54,1167.0,355.8612,356.1509,355.8515,355.9674,1167.0
2021-10-14 14:20:00,368.66,368.82,368.65,368.71,1000.0,356.0833,356.2378,356.0736,356.1316,1000.0
2021-10-14 14:30:00,368.88,369.33,368.59,369.33,2409.0,356.2958,356.7304,356.0157,356.7304,2409.0
2021-10-14 14:40:00,369.18,369.41,369.04,369.41,2565.0,356.5856,356.8077,356.4503,356.8077,2565.0
2021-10-14 14:50:00,369.27,369.37,369.14,369.24,1602.0,356.6725,356.7691,356.5469,356.6435,1602.0
2021-10-14 15:00:00,369.2,369.43,369.19,369.3,1821.0,356.6049,356.827,356.5952,356.7015,1821.0
2021-10-14 15:10:00,369.13,369.56,369.13,369.47,1024.0,356.5373,356.9526,356.5373,356.8657,1024.0
2021-10-14 15:20:00,369.53,369.67,369.35,369.55,2213.0,356.9236,357.0588,356.7498,356.9429,2213.0
2021-10-14 15:30:00,369.6,369.71,369.33,369.59,4251.0,356.9912,357.0975,356.7304,356.9816,4251.0
2021-10-14 15:40:00,369.39,369.43,369.08,369.25,6761.0,356.7884,356.827,356.489,356.6532,6761.0
2021-10-14 15:50:00,369.36,370.58,369.33,370.58,31532.0,356.7594,357.9378,356.7304,357.9378,31532.0
2021-10-15 09:30:00,373.14,373.14,371.02,372.29,32925.0,360.4105,360.4105,358.3628,359.5895,32925.0
2021-10-15 09:40:00,372.15,372.15,369.18,369.72,3228.0,359.4542,359.4542,356.5856,357.1071,3228.0
2021-10-15 09:50:00,369.93,370.66,369.93,370.62,6685.0,357.31,358.0151,357.31,357.9764,6685.0
2021-10-15 10:00:00,370.71,371.93,370.68,371.84,4686.0,358.0634,359.2418,358.0344,359.1548,4686.0
2021-10-15 10:10:00,371.81,372.24,371.39,371.9,15501.0,359.1258,359.5412,358.7202,359.2128,15501.0
2021-10-15 10:20:00,371.65,372.28,371.19,371.19,18188.0,358.9713,359.5798,358.527,358.527,18188.0
2021-10-15 10:30:00,371.32,371.7,370.63,371.38,4093.0,358.6526,359.0196,357.9861,358.7105,4093.0
2021-10-15 10:40:00,371.75,371.75,371.14,371.6,3002.0,359.0679,359.0679,358.4787,358.923,3002.0
2021-10-15 10:50:00,371.93,372.08,371.63,371.78,2049.0,359.2418,359.3866,358.952,359.0969,2049.0
2021-10-15 11:00:00,371.65,371.65,370.4,370.45,5050.0,358.9713,358.9713,357.7639,357.8122,5050.0
2021-10-15 11:10:00,370.16,371.04,370.16,370.57,2500.0,357.5321,358.3821,357.5321,357.9281,2500.0
2021-10-15 11:20:00,370.41,370.41,369.55,369.88,3809.0,357.7736,357.7736,356.9429,357.2617,3809.0
2021-10-15 11:30:00,369.69,369.91,369.12,369.12,2378.0,357.0782,357.2907,356.5276,356.5276,2378.0
2021-10-15 11:40:00,368.97,369.46,368.97,369.19,2146.0,356.3827,356.856,356.3827,356.5952,2146.0
2021-10-15 11:50:00,368.92,369.58,368.92,369.49,1500.0,356.3344,356.9719,356.3344,356.885,1500.0
2021-10-15 12:00:00,369.77,370.0,369.58,369.78,2000.0,357.1554,357.3776,356.9719,357.1651,2000.0
2021-10-15 12:10:00,369.79,370.04,369.68,369.97,4764.0,357.1748,357.4162,357.0685,357.3486,4764.0
2021-10-15 12:20:00,369.98,369.98,369.54,369.54,1223.0,357.3583,357.3583,356.9333,356.9333,1223.0
2021-10-15 12:30:00,369.82,370.3,369.82,370.21,1805.0,357.2037,357.6674,357.2037,357.5804,1805.0
2021-10-15 12:40:00,370.07,370.52,370.03,370.44,2641.0,357.4452,357.8799,357.4066,357.8026,2641.0
2021-10-15 12:50:00,370.43,370.57,369.98,370.38,2521.0,357.7929,357.9281,357.3583,357.7446,2521.0
2021-10-15 13:00:00,370.08,370.18,369.83,369.83,3239.0,357.4549,357.5515,357.2134,357.2134,3239.0
2021-10-15 13:10:00,369.95,370.12,369.8,370.0,1771.0,357.3293,357.4935,357.1844,357.3776,1771.0
2021-10-15 13:20:00,369.89,370.11,369.71,369.87,4925.0,357.2713,357.4838,357.0975,357.252,4925.0
2021-10-15 13:30:00,369.94,370.32,369.84,370.14,2681.0,357.3196,357.6867,357.2231,357.5128,2681.0
2021-10-15 13:40:00,370.27,370.39,370.09,370.37,3312.0,357.6384,357.7543,357.4645,357.735,3312.0
2021-10-15 13:50:00,370.4,370.4,369.99,370.13,1804.0,357.7639,357.7639,357.3679,357.5032,1804.0
2021-10-15 14:00:00,370.22,370.66,370.22,370.4,15991.0,357.5901,358.0151,357.5901,357.7639,15991.0
2021-10-15 14:10:00,370.35,370.4,370.25,370.35,3355.0,357.7157,357.7639,357.6191,357.7157,3355.0
2021-10-15 14:20:00,370.28,370.4,370.12,370.19,4000.0,357.648,357.7639,357.4935,357.5611,4000.0
2021-10-15 14:30:00,370.19,370.28,370.03,370.1,2000.0,357.5611,357.648,357.4066,357.4742,2000.0
2021-10-15 14:40:00,369.8,369.8,368.82,369.09,1424.0,357.1844,357.1844,356.2378,356.4986,1424.0
2021-10-15 14:50:00,369.21,369.93,369.07,369.83,4261.0,356.6145,357.31,356.4793,357.2134,4261.0
2021-10-15 15:00:00,369.91,369.95,369.65,369.68,8287.0,357.2907,357.3293,357.0395,357.0685,8287.0
2021-10-15 15:10:00,369.67,370.35,369.67,369.86,5643.0,357.0588,357.7157,357.0588,357.2424,5643.0
2021-10-15 15:20:00,369.86,370.28,369.7,370.15,4688.0,357.2424,357.648,357.0878,357.5225,4688.0
2021-10-15 15:30:00,370.18,370.48,370.02,370.38,5525.0,357.5515,357.8412,357.3969,357.7446,5525.0
2021-10-15 15:40:00,370.38,370.68,370.31,370.53,8693.0,357.7446,358.0344,357.677,357.8895,8693.0
2021-10-15 15:50:00,370.39,371.18,370.23,371.15,52402.0,357.7543,358.5173,357.5997,358.4884,52402.0
2021-10-18 09:30:00,371.11,371.2,368.92,368.92,8178.0,358.4497,358.5367,356.3344,356.3344,8178.0
2021-10-18 09:40:00,369.28,372.31,369.06,371.53,1352.0,356.6822,359.6088,356.4697,358.8554,1352.0
2021-10-18 09:50:00,371.53,372.1,371.19,371.89,1664.0,358.8554,359.406,358.527,359.2031,1664.0
2021-10-18 10:00:00,372.27,372.52,372.26,372.47,925.0,359.5702,359.8116,359.5605,359.7633,925.0
2021-10-18 10:10:00,372.32,372.32,370.84,370.84,1597.0,359.6184,359.6184,358.1889,358.1889,1597.0
2021-10-18 10:20:00,371.98,372.26,371.75,371.85,1418.0,359.29,359.5605,359.0679,359.1645,1418.0
2021-10-18 10:30:00,371.55,371.55,370.62,370.62,2448.0,358.8747,358.8747,357.9764,357.9764,2448.0
2021-10-18 10:40:00,370.67,371.11,370.42,371.11,4569.0,358.0247,358.4497,357.7833,358.4497,4569.0
2021-10-18 10:50:00,370.97,371.69,370.97,371.54,4135.0,358.3145,359.0099,358.3145,358.8651,4135.0
2021-10-18 11:00:00,371.55,372.31,371.17,372.31,6006.0,358.8747,359.6088,358.5077,359.6088,6006.0
2021-10-18 11:10:00,372.21,372.29,371.39,371.4,8245.0,359.5122,359.5895,358.7202,358.7298,8245.0
2021-10-18 11:20:00,371.49,371.94,371.22,371.22,4331.0,358.8168,359.2514,358.556,358.556,4331.0
2021-10-18 11:30:00,371.27,371.38,370.8,370.94,1735.0,358.6043,358.7105,358.1503,358.2855,1735.0
2021-10-18 11:40:00,371.07,371.4,371.0,371.3,2956.0,358.4111,358.7298,358.3435,358.6332,2956.0
2021-10-18 11:50:00,371.43,371.55,371.1,371.13,5162.0,358.7588,358.8747,358.4401,358.469,5162.0
2021-10-18 12:00:00,371.32,371.35,371.02,371.03,2976.0,358.6526,358.6815,358.3628,358.3725,2976.0
2021-10-18 12:10:00,371.07,371.16,370.65,370.81,2986.0,358.4111,358.498,358.0054,358.16,2986.0
2021-10-18 12:20:00,370.58,370.67,370.22,370.67,3067.0,357.9378,358.0247,357.5901,358.0247,3067.0
2021-10-18 12:30:00,370.29,371.06,370.29,370.9,9297.0,357.6577,358.4014,357.6577,358.2469,9297.0
2021-10-18 12:40:00,370.91,371.54,370.77,371.33,4539.0,358.2565,358.8651,358.1213,358.6622,4539.0
2021-10-18 12:50:00,371.3,371.46,370.83,371.15,5220.0,358.6332,358.7878,358.1793,358.4884,5220.0
2021-10-18 13:00:00,371.06,371.07,370.65,370.72,1813.0,358.4014,358.4111,358.0054,358.073,1813.0
2021-10-18 13:10:00,370.71,370.75,370.03,370.6,8392.0,358.0634,358.102,357.4066,357.9571,8392.0
2021-10-18 13:20:00,370.47,370.59,370.16,370.23,1500.0,357.8316,357.9475,357.5321,357.5997,1500.0
2021-10-18 13:30:00,370.31,370.65,370.22,370.52,2152.0,357.677,358.0054,357.5901,357.8799,2152.0
2021-10-18 13:40:00,370.64,371.09,370.64,370.72,2936.0,357.9958,358.4304,357.9958,358.073,2936.0
2021-10-18 13:50:00,370.61,371.12,370.61,371.04,902.0,357.9668,358.4594,357.9668,358.3821,902.0
2021-10-18 14:00:00,370.97,371.89,370.91,371.89,3216.0,358.3145,359.2031,358.2565,359.2031,3216.0
2021-10-18 14:10:00,371.92,372.41,371.79,372.34,2725.0,359.2321,359.7054,359.1065,359.6378,2725.0
2021-10-18 14:20:00,372.35,372.74,372.33,372.69,4385.0,359.6474,360.0241,359.6281,359.9758,4385.0
2021-10-18 14:30:00,372.69,373.49,372.44,373.41,4406.0,359.9758,360.7485,359.7344,360.6713,4406.0
2021-10-18 14:40:00,373.41,373.74,373.19,373.71,4804.0,360.6713,360.99,360.4588,360.961,4804.0
2021-10-18 14:50:00,373.74,374.18,373.68,374.12,4098.0,360.99,361.415,360.932,361.357,4098.0
2021-10-18 15:00:00,373.8,374.35,373.55,374.16,5967.0,361.048,361.5792,360.8065,361.3957,5967.0
2021-10-18 15:10:00,374.21,374.35,373.93,374.02,5694.0,361.444,361.5792,361.1735,361.2605,5694.0
2021-10-18 15:20:00,374.02,374.11,373.52,373.88,12238.0,361.2605,361.3474,360.7775,361.1252,12238.0
2021-10-18 15:30:00,373.82,374.0,373.31,373.31,5384.0,361.0673,361.2411,360.5747,360.5747,5384.0
2021-10-18 15:40:00,373.32,373.95,373.11,373.95,4755.0,360.5843,361.1928,360.3815,361.1928,4755.0
2021-10-18 15:50:00,373.82,374.31,373.44,374.05,38548.0,361.0673,361.5406,360.7002,361.2894,38548.0
2021-10-19 09:30:00,374.67,378.26,374.67,378.26,9627.0,361.8883,365.3558,361.8883,365.3558,9627.0
2021-10-19 09:40:00,378.02,378.02,374.82,375.68,2001.0,365.124,365.124,362.0332,362.8638,2001.0
2021-10-19 09:50:00,375.48,376.67,375.48,376.2,4183.0,362.6706,363.82,362.6706,363.3661,4183.0
2021-10-19 10:00:00,376.18,376.41,375.19,376.15,2801.0,363.3468,363.5689,362.3905,363.3178,2801.0
2021-10-19 10:10:00,376.26,377.8,376.26,377.37,6468.0,363.424,364.9115,363.424,364.4962,6468.0
2021-10-19 10:20:00,377.49,378.64,377.33,378.64,2951.0,364.6121,365.7228,364.4575,365.7228,2951.0
2021-10-19 10:30:00,378.41,378.84,378.3,378.43,9300.0,365.5007,365.916,365.3944,365.52,9300.0
2021-10-19 10:40:00,378.64,378.96,378.36,378.81,9254.0,365.7228,366.0319,365.4524,365.887,9254.0
2021-10-19 10:50:00,378.87,379.58,378.87,379.18,15234.0,365.945,366.6308,365.945,366.2444,15234.0
2021-10-19 11:00:00,379.13,379.14,378.42,378.62,6840.0,366.1961,366.2058,365.5103,365.7035,6840.0
2021-10-19 11:10:00,378.65,379.31,378.64,379.07,6273.0,365.7325,366.37,365.7228,366.1382,6273.0
2021-10-19 11:20:00,379.16,379.24,378.75,379.05,4437.0,366.2251,366.3024,365.8291,366.1189,4437.0
2021-10-19 11:30:00,379.04,379.25,378.08,378.31,2626.0,366.1092,366.312,365.1819,365.4041,2626.0
2021-10-19 11:40:00,378.06,378.11,377.26,377.29,2108.0,365.1626,365.2109,364.3899,364.4189,2108.0
2021-10-19 11:50:00,377.31,377.55,377.05,377.15,2654.0,364.4382,364.67,364.1871,364.2837,2654.0
2021-10-19 12:00:00,376.93,377.13,376.68,377.13,1700.0,364.0712,364.2644,363.8297,364.2644,1700.0
2021-10-19 12:10:00,377.18,377.21,377.0,377.04,1960.0,364.3126,364.3416,364.1388,364.1774,1960.0
2021-10-19 12:20:00,377.03,377.78,377.03,377.78,1400.0,364.1678,364.8922,364.1678,364.8922,1400.0
2021-10-19 12:30:00,377.87,377.87,377.0,377.16,4010.0,364.9791,364.9791,364.1388,364.2933,4010.0
2021-10-19 12:40:00,377.08,377.46,377.08,377.3,2800.0,364.2161,364.5831,364.2161,364.4286,2800.0
2021-10-19 12:50:00,377.19,377.79,377.18,377.71,1300.0,364.3223,364.9018,364.3126,364.8246,1300.0
2021-10-19 13:00:00,377.57,377.97,377.57,377.91,1561.0,364.6893,365.0757,364.6893,365.0177,1561.0
2021-10-19 13:10:00,377.82,377.96,377.7,377.71,1820.0,364.9308,365.066,364.8149,364.8246,1820.0
2021-10-19 13:20:00,377.69,377.89,377.51,377.72,4400.0,364.8053,364.9984,364.6314,364.8342,4400.0
2021-10-19 13:30:00,377.89,377.94,377.7,377.94,2900.0,364.9984,365.0467,364.8149,365.0467,2900.0
2021-10-19 13:40:00,377.8,377.99,377.73,377.94,2201.0,364.9115,365.095,364.8439,365.0467,2201.0
2021-10-19 13:50:00,377.89,377.9,377.49,377.54,2788.0,364.9984,365.0081,364.6121,364.6604,2788.0
2021-10-19 14:00:00,377.73,377.91,377.3,377.8,3534.0,364.8439,365.0177,364.4286,364.9115,3534.0
2021-10-19 14:10:00,377.9,377.91,377.62,377.85,2600.0,365.0081,365.0177,364.7376,364.9598,2600.0
2021-10-19 14:20:00,377.92,377.92,377.06,377.18,2200.0,365.0274,365.0274,364.1967,364.3126,2200.0
2021-10-19 14:30:00,377.11,377.19,376.83,377.19,2403.0,364.245,364.3223,363.9746,364.3223,2403.0
2021-10-19 14:40:00,377.27,377.42,377.14,377.39,2690.0,364.3996,364.5445,364.274,364.5155,2690.0
2021-10-19 14:50:00,377.22,377.5,377.18,377.34,3600.0,364.3513,364.6217,364.3126,364.4672,3600.0
2021-10-19 15:00:00,377.33,377.64,377.33,377.64,3136.0,364.4575,364.757,364.4575,364.757,3136.0
2021-10-19 15:10:00,377.57,377.92,377.57,377.72,2072.0,364.6893,365.0274,364.6893,364.8342,2072.0
2021-10-19 15:20:00,377.72,377.84,377.47,377.84,5938.0,364.8342,364.9501,364.5928,364.9501,5938.0
2021-10-19 15:30:00,377.69,377.72,377.15,377.46,5310.0,364.8053,364.8342,364.2837,364.5831,5310.0
2021-10-19 15:40:00,377.56,378.19,377.56,378.05,6337.0,364.6797,365.2882,364.6797,365.153,6337.0
2021-10-19 15:50:00,377.96,379.19,377.91,378.96,36269.0,365.066,366.2541,365.0177,366.0319,36269.0
2021-10-20 09:30:00,380.3,380.3,378.01,378.19,8835.0,367.3262,367.3262,365.1143,365.2882,8835.0
2021-10-20 09:40:00,378.44,378.58,377.02,377.71,4601.0,365.5297,365.6649,364.1581,364.8246,4601.0
2021-10-20 09:50:00,377.63,377.71,375.66,375.97,4689.0,364.7473,364.8246,362.8445,363.1439,4689.0
2021-10-20 10:00:00,375.61,375.61,373.11,373.46,11076.0,362.7962,362.7962,360.3815,360.7196,11076.0
2021-10-20 10:10:00,372.98,375.46,372.82,374.09,8162.0,360.2559,362.6513,360.1014,361.3281,8162.0
2021-10-20 10:20:00,374.5,374.53,373.77,374.24,1530.0,361.7241,361.7531,361.019,361.4729,1530.0
2021-10-20 10:30:00,374.35,374.49,373.25,373.5,5578.0,361.5792,361.7144,360.5167,360.7582,5578.0
2021-10-20 10:40:00,373.4,373.55,371.83,372.14,3819.0,360.6616,360.8065,359.1452,359.4446,3819.0
2021-10-20 10:50:00,372.2,372.41,371.54,372.09,5835.0,359.5025,359.7054,358.8651,359.3963,5835.0
2021-10-20 11:00:00,372.41,372.49,371.6,371.81,14613.0,359.7054,359.7826,358.923,359.1258,14613.0
2021-10-20 11:10:00,371.72,373.0,370.96,372.56,20083.0,359.0389,360.2752,358.3048,359.8503,20083.0
2021-10-20 11:20:00,372.49,373.68,372.48,373.15,3814.0,359.7826,360.932,359.773,360.4201,3814.0
2021-10-20 11:30:00,373.02,373.26,372.09,372.44,2302.0,360.2946,360.5264,359.3963,359.7344,2302.0
2021-10-20 11:40:00,372.48,373.07,372.24,373.07,1748.0,359.773,360.3429,359.5412,360.3429,1748.0
2021-10-20 11:50:00,373.01,373.02,372.29,372.29,1901.0,360.2849,360.2946,359.5895,359.5895,1901.0
2021-10-20 12:00:00,372.49,372.49,371.97,372.41,3803.0,359.7826,359.7826,359.2804,359.7054,3803.0
2021-10-20 12:10:00,372.45,372.56,372.22,372.39,1788.0,359.744,359.8503,359.5219,359.6861,1788.0
2021-10-20 12:20:00,372.31,372.31,371.77,371.89,2989.0,359.6088,359.6088,359.0872,359.2031,2989.0
2021-10-20 12:30:00,372.04,372.83,371.92,372.7,5762.0,359.348,360.111,359.2321,359.9855,5762.0
2021-10-20 12:40:00,372.84,373.57,372.83,373.57,2253.0,360.1207,360.8258,360.111,360.8258,2253.0
2021-10-20 12:50:00,373.63,374.24,373.63,374.24,1641.0,360.8838,361.4729,360.8838,361.4729,1641.0
2021-10-20 13:00:00,374.3,374.31,373.73,373.8,1705.0,361.5309,361.5406,360.9803,361.048,1705.0
2021-10-20 13:10:00,374.06,374.21,373.72,373.72,2913.0,361.2991,361.444,360.9707,360.9707,2913.0
2021-10-20 13:20:00,373.38,373.66,372.99,373.56,3844.0,360.6423,360.9127,360.2656,360.8161,3844.0
2021-10-20 13:30:00,373.44,373.47,372.81,372.81,901.0,360.7002,360.7292,360.0917,360.0917,901.0
2021-10-20 13:40:00,372.93,373.57,372.84,373.5,5849.0,360.2076,360.8258,360.1207,360.7582,5849.0
2021-10-20 13:50:00,373.76,373.81,373.5,373.51,1601.0,361.0093,361.0576,360.7582,360.7678,1601.0
2021-10-20 14:00:00,373.6,373.67,373.04,373.45,1808.0,360.8548,360.9224,360.3139,360.7099,1808.0
2021-10-20 14:10:00,373.65,374.08,373.56,373.8,3530.0,360.9031,361.3184,360.8161,361.048,3530.0
2021-10-20 14:20:00,373.64,373.82,373.11,373.37,3049.0,360.8934,361.0673,360.3815,360.6326,3049.0
2021-10-20 14:30:00,373.39,373.39,372.93,372.98,6729.0,360.6519,360.6519,360.2076,360.2559,6729.0
2021-10-20 14:40:00,372.95,373.08,372.13,372.13,6785.0,360.227,360.3525,359.4349,359.4349,6785.0
2021-10-20 14:50:00,372.04,372.73,371.87,372.07,8114.0,359.348,360.0145,359.1838,359.377,8114.0
2021-10-20 15:00:00,372.19,372.58,372.06,372.57,5397.0,359.4929,359.8696,359.3673,359.8599,5397.0
2021-10-20 15:10:00,372.58,372.78,371.95,372.11,4580.0,359.8696,360.0628,359.2611,359.4156,4580.0
2021-10-20 15:20:00,372.1,372.12,371.74,371.74,6105.0,359.406,359.4253,359.0582,359.0582,6105.0
2021-10-20 15:30:00,371.58,372.04,371.57,371.7,12253.0,358.9037,359.348,358.894,359.0196,12253.0
2021-10-20 15:40:00,371.74,372.29,371.72,372.18,9356.0,359.0582,359.5895,359.0389,359.4832,9356.0
2021-10-20 15:50:00,372.06,372.19,371.71,371.95,42371.0,359.3673,359.4929,359.0293,359.2611,42371.0
2021-10-21 09:30:00,370.87,371.74,368.02,368.02,7845.0,358.2179,359.0582,355.4651,355.4651,7845.0
2021-10-21 09:40:00,368.01,370.11,367.52,369.43,4664.0,355.4555,357.4838,354.9822,356.827,4664.0
2021-10-21 09:50:00,370.03,371.61,370.03,371.48,2300.0,357.4066,358.9327,357.4066,358.8071,2300.0
2021-10-21 10:00:00,371.49,373.4,371.49,373.4,5013.0,358.8168,360.6616,358.8168,360.6616,5013.0
2021-10-21 10:10:00,373.15,373.27,371.86,373.2,3034.0,360.4201,360.536,359.1741,360.4684,3034.0
2021-10-21 10:20:00,373.08,373.08,372.18,372.73,4192.0,360.3525,360.3525,359.4832,360.0145,4192.0
2021-10-21 10:30:00,372.19,372.41,371.8,372.22,4283.0,359.4929,359.7054,359.1162,359.5219,4283.0
2021-10-21 10:40:00,372.35,374.0,372.33,373.93,4561.0,359.6474,361.2411,359.6281,361.1735,4561.0
2021-10-21 10:50:00,374.0,374.63,373.83,374.32,12681.0,361.2411,361.8496,361.0769,361.5502,12681.0
2021-10-21 11:00:00,374.23,375.12,374.23,374.96,5313.0,361.4633,362.3229,361.4633,362.1684,5313.0
2021-10-21 11:10:00,374.97,374.97,373.91,374.76,2500.0,362.178,362.178,361.1542,361.9752,2500.0
2021-10-21 11:20:00,374.43,374.82,374.22,374.28,3261.0,361.6565,362.0332,361.4536,361.5116,3261.0
2021-10-21 11:30:00,374.23,374.6,374.23,374.41,2987.0,361.4633,361.8207,361.4633,361.6371,2987.0
2021-10-21 11:40:00,374.34,375.0,374.28,374.95,1942.0,361.5695,362.207,361.5116,362.1587,1942.0
2021-10-21 11:50:00,375.09,375.33,374.84,374.91,3003.0,362.2939,362.5258,362.0525,362.1201,3003.0
2021-10-21 12:00:00,375.02,375.1,374.86,375.1,1450.0,362.2263,362.3036,362.0718,362.3036,1450.0
2021-10-21 12:10:00,375.04,375.65,375.04,375.35,1746.0,362.2457,362.8348,362.2457,362.5451,1746.0
2021-10-21 12:20:00,375.5,375.7,375.4,375.55,1324.0,362.69,362.8831,362.5934,362.7383,1324.0
2021-10-21 12:30:00,375.75,375.75,375.31,375.44,2670.0,362.9314,362.9314,362.5064,362.632,2670.0
2021-10-21 12:40:00,375.57,375.99,375.57,375.94,1570.0,362.7576,363.1632,362.7576,363.115,1570.0
2021-10-21 12:50:00,375.94,376.16,375.8,375.99,4959.0,363.115,363.3274,362.9797,363.1632,4959.0
2021-10-21 13:00:00,375.63,375.64,375.12,375.47,3725.0,362.8155,362.8252,362.3229,362.661,3725.0
2021-10-21 13:10:00,375.56,375.56,374.96,374.96,1900.0,362.7479,362.7479,362.1684,362.1684,1900.0
2021-10-21 13:20:00,375.08,375.66,374.81,375.42,2410.0,362.2843,362.8445,362.0235,362.6127,2410.0
2021-10-21 13:30:00,375.38,375.63,375.38,375.63,1226.0,362.5741,362.8155,362.5741,362.8155,1226.0
2021-10-21 13:40:00,375.62,375.79,375.51,375.51,5203.0,362.8059,362.9701,362.6996,362.6996,5203.0
2021-10-21 13:50:00,375.44,375.66,375.3,375.66,1676.0,362.632,362.8445,362.4968,362.8445,1676.0
2021-10-21 14:00:00,375.54,375.68,375.26,375.48,1702.0,362.7286,362.8638,362.4581,362.6706,1702.0
2021-10-21 14:10:00,375.44,375.76,375.0,375.21,8819.0,362.632,362.9411,362.207,362.4099,8819.0
2021-10-21 14:20:00,375.2,375.54,375.2,375.3,1817.0,362.4002,362.7286,362.4002,362.4968,1817.0
2021-10-21 14:30:00,375.28,375.6,375.28,375.54,1982.0,362.4775,362.7865,362.4775,362.7286,1982.0
2021-10-21 14:40:00,375.66,375.79,375.45,375.63,4691.0,362.8445,362.9701,362.6417,362.8155,4691.0
2021-10-21 14:50:00,375.62,376.16,375.61,376.16,1500.0,362.8059,363.3274,362.7962,363.3274,1500.0
2021-10-21 15:00:00,375.85,376.04,375.72,375.77,4383.0,363.028,363.2115,362.9025,362.9508,4383.0
2021-10-21 15:10:00,375.79,376.04,375.79,375.97,1570.0,362.9701,363.2115,362.9701,363.1439,1570.0
2021-10-21 15:20:00,375.88,376.19,375.85,375.85,4352.0,363.057,363.3564,363.028,363.028,4352.0
2021-10-21 15:30:00,375.6,375.76,375.17,375.49,5484.0,362.7865,362.9411,362.3712,362.6803,5484.0
2021-10-21 15:40:00,375.67,375.75,375.34,375.35,8406.0,362.8542,362.9314,362.5354,362.5451,8406.0
2021-10-21 15:50:00,375.38,376.45,375.38,376.03,34349.0,362.5741,363.6076,362.5741,363.2019,34349.0
2021-10-22 09:30:00,377.4,378.94,377.06,378.94,12171.0,364.5251,366.0126,364.1967,366.0126,12171.0
2021-10-22 09:40:00,378.94,379.29,377.9,377.9,2500.0,366.0126,366.3507,365.0081,365.0081,2500.0
2021-10-22 09:50:00,378.28,378.61,377.4,377.89,5256.0,365.3751,365.6939,364.5251,364.9984,5256.0
2021-10-22 10:00:00,378.1,378.46,377.8,377.81,2845.0,365.2013,365.549,364.9115,364.9212,2845.0
2021-10-22 10:10:00,377.4,378.48,376.79,378.31,4085.0,364.5251,365.5683,363.936,365.4041,4085.0
2021-10-22 10:20:00,378.62,379.88,378.62,379.15,14373.0,365.7035,366.9205,365.7035,366.2154,14373.0
2021-10-22 10:30:00,379.36,379.4,378.25,379.4,4963.0,366.4183,366.4569,365.3461,366.4569,4963.0
2021-10-22 10:40:00,379.15,380.05,379.15,380.03,20169.0,366.2154,367.0847,366.2154,367.0654,20169.0
2021-10-22 10:50:00,380.42,380.96,380.15,380.96,3300.0,367.4421,367.9637,367.1813,367.9637,3300.0
2021-10-22 11:00:00,380.6,382.08,380.57,381.96,5718.0,367.616,369.0455,367.587,368.9296,5718.0
2021-10-22 11:10:00,381.75,381.86,380.99,381.21,3740.0,368.7267,368.833,367.9927,368.2052,3740.0
2021-10-22 11:20:00,381.31,381.31,379.92,379.92,2500.0,368.3018,368.3018,366.9592,366.9592,2500.0
2021-10-22 11:30:00,380.11,380.29,379.05,379.65,2396.0,367.1427,367.3166,366.1189,366.6984,2396.0
2021-10-22 11:40:00,379.45,379.45,378.55,378.89,4452.0,366.5052,366.5052,365.6359,365.9643,4452.0
2021-10-22 11:50:00,379.25,379.71,379.04,379.71,1865.0,366.312,366.7563,366.1092,366.7563,1865.0
2021-10-22 12:00:00,379.33,379.64,379.32,379.46,944.0,366.3893,366.6887,366.3796,366.5149,944.0
2021-10-22 12:10:00,379.28,379.73,379.08,379.73,702.0,366.341,366.7757,366.1478,366.7757,702.0
2021-10-22 12:20:00,379.53,379.73,379.52,379.73,600.0,366.5825,366.7757,366.5728,366.7757,600.0
2021-10-22 12:30:00,379.63,380.11,379.5,380.11,2424.0,366.6791,367.1427,366.5535,367.1427,2424.0
2021-10-22 12:40:00,380.29,380.7,380.22,380.64,500.0,367.3166,367.7126,367.2489,367.6546,500.0
2021-10-22 12:50:00,380.67,381.39,380.45,380.71,3392.0,367.6836,368.379,367.4711,367.7222,3392.0
2021-10-22 13:00:00,380.57,380.7,380.57,380.7,717.0,367.587,367.7126,367.587,367.7126,717.0
2021-10-22 13:10:00,380.61,381.25,380.42,381.19,2230.0,367.6256,368.2438,367.4421,368.1858,2230.0
2021-10-22 13:20:00,381.06,381.27,380.89,381.27,727.0,368.0603,368.2631,367.8961,368.2631,727.0
2021-10-22 13:30:00,381.19,381.36,380.92,381.33,2710.0,368.1858,368.35,367.9251,368.3211,2710.0
2021-10-22 13:40:00,381.36,381.38,381.14,381.14,816.0,368.35,368.3694,368.1376,368.1376,816.0
2021-10-22 13:50:00,381.0,381.19,380.86,380.87,760.0,368.0023,368.1858,367.8671,367.8768,760.0
2021-10-22 14:00:00,380.8,381.54,380.8,381.4,835.0,367.8092,368.5239,367.8092,368.3887,835.0
2021-10-22 14:10:00,381.44,381.48,381.34,381.36,500.0,368.4273,368.466,368.3307,368.35,500.0
2021-10-22 14:20:00,381.43,382.0,381.42,382.0,1168.0,368.4177,368.9682,368.408,368.9682,1168.0
2021-10-22 14:30:00,381.9,382.5,381.86,382.28,2866.0,368.8716,369.4512,368.833,369.2387,2866.0
2021-10-22 14:40:00,382.17,382.17,381.64,381.71,2023.0,369.1324,369.1324,368.6205,368.6881,2023.0
2021-10-22 14:50:00,381.6,381.72,381.35,381.42,1200.0,368.5819,368.6978,368.3404,368.408,1200.0
2021-10-22 15:00:00,381.25,381.6,381.13,381.33,2603.0,368.2438,368.5819,368.1279,368.3211,2603.0
2021-10-22 15:10:00,381.5,381.51,380.94,380.94,1869.0,368.4853,368.4949,367.9444,367.9444,1869.0
2021-10-22 15:20:00,380.91,381.23,380.8,381.12,4230.0,367.9154,368.2245,367.8092,368.1182,4230.0
2021-10-22 15:30:00,381.26,382.18,381.25,382.1,5583.0,368.2535,369.1421,368.2438,369.0648,5583.0
2021-10-22 15:40:00,382.08,382.1,381.55,381.58,8405.0,369.0455,369.0648,368.5336,368.5625,8405.0
2021-10-22 15:50:00,381.79,382.12,381.64,381.79,24249.0,368.7654,369.0841,368.6205,368.7654,24249.0
2021-10-25 09:30:00,381.69,381.95,380.44,381.08,30668.0,368.6688,368.9199,367.4614,368.0796,30668.0
2021-10-25 09:40:00,380.97,381.37,380.43,380.87,5134.0,367.9734,368.3597,367.4518,367.8768,5134.0
2021-10-25 09:50:00,380.49,380.89,379.58,380.11,5534.0,367.5097,367.8961,366.6308,367.1427,5534.0
2021-10-25 10:00:00,380.09,381.46,379.89,380.66,2288.0,367.1234,368.4466,366.9302,367.6739,2288.0
2021-10-25 10:10:00,380.74,382.19,380.52,381.98,1906.0,367.7512,369.1517,367.5387,368.9489,1906.0
2021-10-25 10:20:00,381.93,381.93,380.95,381.38,2963.0,368.9006,368.9006,367.954,368.3694,2963.0
2021-10-25 10:30:00,381.75,383.68,381.74,383.68,5586.0,368.7267,370.5909,368.7171,370.5909,5586.0
2021-10-25 10:40:00,383.57,384.04,383.57,383.95,2952.0,370.4847,370.9386,370.4847,370.8517,2952.0
2021-10-25 10:50:00,383.84,384.23,383.73,383.9,2467.0,370.7454,371.1221,370.6392,370.8034,2467.0
2021-10-25 11:00:00,383.75,384.56,383.71,384.33,2165.0,370.6585,371.4409,370.6199,371.2187,2165.0
2021-10-25 11:10:00,384.08,384.54,383.87,384.4,2424.0,370.9773,371.4216,370.7744,371.2863,2424.0
2021-10-25 11:20:00,384.39,384.55,384.23,384.35,3380.0,371.2767,371.4312,371.1221,371.238,3380.0
2021-10-25 11:30:00,384.51,384.85,384.36,384.82,3133.0,371.3926,371.721,371.2477,371.692,3133.0
2021-10-25 11:40:00,384.94,385.03,384.51,384.51,1104.0,371.8079,371.8948,371.3926,371.3926,1104.0
2021-10-25 11:50:00,384.52,384.79,384.5,384.79,802.0,371.4022,371.663,371.3829,371.663,802.0
2021-10-25 12:00:00,384.87,384.87,384.35,384.52,1804.0,371.7403,371.7403,371.238,371.4022,1804.0
2021-10-25 12:10:00,384.51,384.88,384.49,384.84,2112.0,371.3926,371.75,371.3733,371.7113,2112.0
2021-10-25 12:20:00,384.97,385.45,384.92,385.26,903.0,371.8369,372.3005,371.7886,372.117,903.0
2021-10-25 12:30:00,385.31,385.31,384.56,384.76,3138.0,372.1653,372.1653,371.4409,371.6341,3138.0
2021-10-25 12:40:00,384.58,384.78,384.48,384.78,1980.0,371.4602,371.6534,371.3636,371.6534,1980.0
2021-10-25 12:50:00,384.82,385.15,384.45,385.13,6624.0,371.692,372.0108,371.3346,371.9914,6624.0
2021-10-25 13:00:00,385.2,385.91,385.2,385.7,5151.0,372.059,372.7448,372.059,372.542,5151.0
2021-10-25 13:10:00,385.81,386.02,385.66,385.78,3922.0,372.6482,372.8511,372.5034,372.6193,3922.0
2021-10-25 13:20:00,385.67,385.98,385.33,385.49,3942.0,372.513,372.8124,372.1846,372.3392,3942.0
2021-10-25 13:30:00,385.48,386.14,385.48,385.82,5144.0,372.3295,372.967,372.3295,372.6579,5144.0
2021-10-25 13:40:00,385.74,385.9,385.07,385.26,5095.0,372.5806,372.7352,371.9335,372.117,5095.0
2021-10-25 13:50:00,385.09,385.09,384.91,385.03,1433.0,371.9528,371.9528,371.7789,371.8948,1433.0
2021-10-25 14:00:00,385.03,385.44,385.03,385.41,3490.0,371.8948,372.2909,371.8948,372.2619,3490.0
2021-10-25 14:10:00,385.35,385.58,385.12,385.44,5221.0,372.2039,372.4261,371.9818,372.2909,5221.0
2021-10-25 14:20:00,385.51,385.76,385.32,385.75,3553.0,372.3585,372.5999,372.175,372.5903,3553.0
2021-10-25 14:30:00,385.97,386.22,385.79,386.21,5012.0,372.8028,373.0443,372.6289,373.0346,5012.0
2021-10-25 14:40:00,386.08,386.3,385.85,386.19,6771.0,372.909,373.1215,372.6869,373.0153,6771.0
2021-10-25 14:50:00,386.16,386.16,385.86,385.88,7528.0,372.9863,372.9863,372.6965,372.7159,7528.0
2021-10-25 15:00:00,385.78,385.78,385.33,385.35,2854.0,372.6193,372.6193,372.1846,372.2039,2854.0
2021-10-25 15:10:00,385.34,385.39,385.14,385.14,5785.0,372.1943,372.2426,372.0011,372.0011,5785.0
2021-10-25 15:20:00,385.1,385.24,384.58,384.83,6188.0,371.9625,372.0977,371.4602,371.7017,6188.0
2021-10-25 15:30:00,385.0,385.25,384.66,385.25,11250.0,371.8659,372.1073,371.5375,372.1073,11250.0
2021-10-25 15:40:00,385.22,385.55,385.01,385.09,11307.0,372.0784,372.3971,371.8755,371.9528,11307.0
2021-10-25 15:50:00,385.08,385.4,384.41,385.21,99212.0,371.9431,372.2522,371.296,372.0687,99212.0
2021-10-26 09:30:00,388.0,392.2,387.57,392.19,24960.0,374.7635,378.8202,374.3482,378.8106,24960.0
2021-10-26 09:40:00,392.19,394.68,392.07,393.78,24389.0,378.8106,381.2156,378.6947,380.3463,24389.0
2021-10-26 09:50:00,393.79,394.46,393.26,393.8,14527.0,380.356,381.0031,379.8441,380.3657,14527.0
2021-10-26 10:00:00,394.07,394.98,393.5,393.85,13227.0,380.6265,381.5054,380.0759,380.414,13227.0
2021-10-26 10:10:00,393.59,395.19,393.37,394.27,9368.0,380.1628,381.7082,379.9503,380.8196,9368.0
2021-10-26 10:20:00,394.41,394.74,393.49,393.77,9873.0,380.9549,381.2736,380.0662,380.3367,9873.0
2021-10-26 10:30:00,393.75,394.28,393.01,393.51,11215.0,380.3174,380.8293,379.6026,380.0856,11215.0
2021-10-26 10:40:00,393.47,393.53,393.11,393.31,7742.0,380.0469,380.1049,379.6992,379.8924,7742.0
2021-10-26 10:50:00,393.17,393.26,391.69,392.28,9905.0,379.7572,379.8441,378.3276,378.8975,9905.0
2021-10-26 11:00:00,392.36,393.96,391.98,393.96,5313.0,378.9748,380.5202,378.6078,380.5202,5313.0
2021-10-26 11:10:00,393.63,394.29,393.35,394.01,8353.0,380.2015,380.8389,379.931,380.5685,8353.0
2021-10-26 11:20:00,394.1,394.37,393.63,393.63,4662.0,380.6554,380.9162,380.2015,380.2015,4662.0
2021-10-26 11:30:00,393.79,393.8,392.6,393.05,7443.0,380.356,380.3657,379.2066,379.6412,7443.0
2021-10-26 11:40:00,392.91,392.91,391.86,392.04,2257.0,379.506,379.506,378.4918,378.6657,2257.0
2021-10-26 11:50:00,392.11,392.11,391.0,391.04,4574.0,378.7333,378.7333,377.6612,377.6998,4574.0
2021-10-26 12:00:00,391.19,391.41,390.97,390.98,3179.0,377.8447,378.0572,377.6322,377.6419,3179.0
2021-10-26 12:10:00,390.94,390.95,390.43,390.61,6739.0,377.6032,377.6129,377.1106,377.2845,6739.0
2021-10-26 12:20:00,390.61,391.28,390.39,391.28,3990.0,377.2845,377.9316,377.072,377.9316,3990.0
2021-10-26 12:30:00,391.11,391.39,390.84,390.9,3903.0,377.7674,378.0379,377.5066,377.5646,3903.0
2021-10-26 12:40:00,390.77,391.36,390.77,391.19,5041.0,377.439,378.0089,377.439,377.8447,5041.0
2021-10-26 12:50:00,391.24,391.99,391.18,391.98,5338.0,377.893,378.6174,377.835,378.6078,5338.0
2021-10-26 13:00:00,392.13,392.21,391.74,391.85,2578.0,378.7526,378.8299,378.3759,378.4822,2578.0
2021-10-26 13:10:00,391.52,392.23,391.45,392.19,3482.0,378.1634,378.8492,378.0958,378.8106,3482.0
2021-10-26 13:20:00,392.19,392.78,392.13,392.5,5433.0,378.8106,379.3805,378.7526,379.11,5433.0
2021-10-26 13:30:00,392.6,392.84,392.6,392.8,2206.0,379.2066,379.4384,379.2066,379.3998,2206.0
2021-10-26 13:40:00,392.77,392.85,392.13,392.13,2978.0,379.3708,379.4481,378.7526,378.7526,2978.0
2021-10-26 13:50:00,392.31,393.42,392.3,393.38,8076.0,378.9265,379.9986,378.9168,379.96,8076.0
2021-10-26 14:00:00,393.49,393.56,393.06,393.36,4702.0,380.0662,380.1339,379.6509,379.9407,4702.0
2021-10-26 14:10:00,393.22,393.49,393.08,393.49,4461.0,379.8055,380.0662,379.6702,380.0662,4461.0
2021-10-26 14:20:00,393.46,393.57,392.74,393.03,3500.0,380.0373,380.1435,379.3418,379.6219,3500.0
2021-10-26 14:30:00,393.03,393.05,392.51,392.51,3102.0,379.6219,379.6412,379.1197,379.1197,3102.0
2021-10-26 14:40:00,392.35,392.35,391.55,391.94,3733.0,378.9651,378.9651,378.1924,378.5691,3733.0
2021-10-26 14:50:00,391.75,392.09,391.51,392.09,2802.0,378.3856,378.714,378.1538,378.714,2802.0
2021-10-26 15:00:00,391.96,392.22,391.7,392.2,5068.0,378.5884,378.8396,378.3373,378.8202,5068.0
2021-10-26 15:10:00,392.15,392.65,392.14,392.36,4754.0,378.772,379.2549,378.7623,378.9748,4754.0
2021-10-26 15:20:00,392.49,392.5,391.68,391.75,4385.0,379.1004,379.11,378.318,378.3856,4385.0
2021-10-26 15:30:00,391.67,391.92,390.91,391.02,8260.0,378.3083,378.5498,377.5743,377.6805,8260.0
2021-10-26 15:40:00,391.13,391.54,391.04,391.34,9249.0,377.7867,378.1828,377.6998,377.9896,9249.0
2021-10-26 15:50:00,391.15,391.15,389.95,390.24,44347.0,377.8061,377.8061,376.647,376.9271,44347.0
2021-10-27 09:30:00,390.47,392.8,388.95,390.49,14395.0,377.1493,379.3998,375.6811,377.1686,14395.0
2021-10-27 09:40:00,390.08,392.22,390.08,391.81,10159.0,376.7726,378.8396,376.7726,378.4436,10159.0
2021-10-27 09:50:00,391.67,391.67,390.31,390.78,3073.0,378.3083,378.3083,376.9947,377.4487,3073.0
2021-10-27 10:00:00,390.92,392.54,389.98,392.54,37623.0,377.5839,379.1486,376.676,379.1486,37623.0
2021-10-27 10:10:00,392.62,392.7,389.69,389.89,7463.0,379.2259,379.3032,376.3959,376.5891,7463.0
2021-10-27 10:20:00,389.77,390.74,389.76,390.48,23075.0,376.4731,377.4101,376.4635,377.1589,23075.0
2021-10-27 10:30:00,390.03,390.03,389.03,389.07,3322.0,376.7243,376.7243,375.7584,375.797,3322.0
2021-10-27 10:40:00,389.26,391.2,388.95,391.2,13169.0,375.9805,377.8544,375.6811,377.8544,13169.0
2021-10-27 10:50:00,390.85,391.4,390.25,390.8,5929.0,377.5163,378.0475,376.9368,377.468,5929.0
2021-10-27 11:00:00,390.67,392.4,390.67,392.09,12284.0,377.3424,379.0134,377.3424,378.714,12284.0
2021-10-27 11:10:00,392.0,393.3,391.18,393.27,5683.0,378.6271,379.8827,377.835,379.8537,5683.0
2021-10-27 11:20:00,393.7,395.0,393.09,393.81,16667.0,380.2691,381.5247,379.6799,380.3753,16667.0
2021-10-27 11:30:00,393.61,394.42,392.93,394.4,8868.0,380.1821,380.9645,379.5253,380.9452,8868.0
2021-10-27 11:40:00,394.19,394.57,393.43,393.53,4181.0,380.7424,381.1094,380.0083,380.1049,4181.0
2021-10-27 11:50:00,393.53,393.55,392.61,393.13,2431.0,380.1049,380.1242,379.2163,379.7185,2431.0
2021-10-27 12:00:00,393.15,394.28,393.02,393.49,10139.0,379.7378,380.8293,379.6123,380.0662,10139.0
2021-10-27 12:10:00,393.69,393.97,393.55,393.81,4221.0,380.2594,380.5299,380.1242,380.3753,4221.0
2021-10-27 12:20:00,393.95,393.95,393.42,393.42,2512.0,380.5105,380.5105,379.9986,379.9986,2512.0
2021-10-27 12:30:00,393.42,393.42,392.4,392.4,5403.0,379.9986,379.9986,379.0134,379.0134,5403.0
2021-10-27 12:40:00,392.72,392.8,392.2,392.67,8543.0,379.3225,379.3998,378.8202,379.2742,8543.0
2021-10-27 12:50:00,392.58,393.18,392.44,392.67,5275.0,379.1873,379.7668,379.0521,379.2742,5275.0
2021-10-27 13:00:00,392.55,393.66,392.55,393.66,4792.0,379.1583,380.2304,379.1583,380.2304,4792.0
2021-10-27 13:10:00,393.58,395.0,393.58,394.33,20071.0,380.1532,381.5247,380.1532,380.8776,20071.0
2021-10-27 13:20:00,394.27,394.57,394.12,394.35,1702.0,380.8196,381.1094,380.6747,380.8969,1702.0
2021-10-27 13:30:00,394.33,394.86,394.33,394.64,3831.0,380.8776,381.3895,380.8776,381.177,3831.0
2021-10-27 13:40:00,394.63,394.77,394.26,394.39,4481.0,381.1673,381.3026,380.81,380.9355,4481.0
2021-10-27 13:50:00,394.4,394.77,394.29,394.77,4641.0,380.9452,381.3026,380.8389,381.3026,4641.0
2021-10-27 14:00:00,394.77,394.84,394.47,394.64,5977.0,381.3026,381.3702,381.0128,381.177,5977.0
2021-10-27 14:10:00,394.55,395.38,394.54,395.31,7030.0,381.0901,381.8918,381.0804,381.8242,7030.0
2021-10-27 14:20:00,395.38,395.39,394.64,394.67,9340.0,381.8918,381.9014,381.177,381.206,9340.0
2021-10-27 14:30:00,394.79,394.79,393.88,394.21,12929.0,381.3219,381.3219,380.4429,380.7617,12929.0
2021-10-27 14:40:00,394.08,394.36,393.77,394.0,5842.0,380.6361,380.9066,380.3367,380.5588,5842.0
2021-10-27 14:50:00,394.1,394.52,393.91,394.24,5907.0,380.6554,381.0611,380.4719,380.7907,5907.0
2021-10-27 15:00:00,394.15,394.22,393.21,393.67,6529.0,380.7037,380.7713,379.7958,380.2401,6529.0
2021-10-27 15:10:00,393.27,393.41,392.82,393.03,8926.0,379.8537,379.989,379.4191,379.6219,8926.0
2021-10-27 15:20:00,392.93,394.71,392.89,394.6,12028.0,379.5253,381.2446,379.4867,381.1384,12028.0
2021-10-27 15:30:00,394.46,394.51,393.64,394.43,17283.0,381.0031,381.0514,380.2111,380.9742,17283.0
2021-10-27 15:40:00,394.36,394.44,393.73,393.95,18335.0,380.9066,380.9838,380.2981,380.5105,18335.0
2021-10-27 15:50:00,393.62,394.01,392.42,392.72,62137.0,380.1918,380.5685,379.0327,379.3225,62137.0
2021-10-28 09:30:00,396.45,399.98,395.32,397.52,19321.0,382.9253,386.3348,381.8338,383.9588,19321.0
2021-10-28 09:40:00,398.19,400.88,397.44,400.39,19205.0,384.6059,387.2041,383.8815,386.7308,19205.0
2021-10-28 09:50:00,399.98,401.65,399.52,400.93,15073.0,386.3348,387.9479,385.8905,387.2524,15073.0
2021-10-28 10:00:00,401.24,401.88,399.62,401.08,10812.0,387.5519,388.17,385.9871,387.3973,10812.0
2021-10-28 10:10:00,400.98,402.44,399.23,402.44,12498.0,387.3007,388.7109,385.6104,388.7109,12498.0
2021-10-28 10:20:00,402.76,403.08,400.7,401.54,8945.0,389.02,389.3291,387.0303,387.8416,8945.0
2021-10-28 10:30:00,401.24,403.95,401.09,403.16,12756.0,387.5519,390.1694,387.407,389.4064,12756.0
2021-10-28 10:40:00,403.64,403.64,401.83,402.89,6246.0,389.87,389.87,388.1217,389.1456,6246.0
2021-10-28 10:50:00,402.52,402.99,401.66,402.37,5275.0,388.7882,389.2422,387.9575,388.6433,5275.0
2021-10-28 11:00:00,402.54,402.98,400.72,400.73,8942.0,388.8075,389.2325,387.0496,387.0592,8942.0
2021-10-28 11:10:00,400.69,402.16,400.42,401.9,5443.0,387.0206,388.4405,386.7598,388.1893,5443.0
2021-10-28 11:20:00,401.9,403.21,401.76,402.7,8374.0,388.1893,389.4546,388.0541,388.962,8374.0
2021-10-28 11:30:00,402.93,403.3,402.2,403.1,3945.0,389.1842,389.5416,388.4791,389.3484,3945.0
2021-10-28 11:40:00,403.22,403.49,402.1,402.1,6278.0,389.4643,389.7251,388.3825,388.3825,6278.0
2021-10-28 11:50:00,402.15,402.56,401.4,402.56,4180.0,388.4308,388.8268,387.7064,388.8268,4180.0
2021-10-28 12:00:00,402.06,402.45,401.5,401.8,8994.0,388.3439,388.7206,387.803,388.0927,8994.0
2021-10-28 12:10:00,401.81,402.22,401.32,402.1,6845.0,388.1024,388.4984,387.6291,388.3825,6845.0
2021-10-28 12:20:00,401.94,402.43,401.87,402.43,6859.0,388.228,388.7013,388.1604,388.7013,6859.0
2021-10-28 12:30:00,402.53,404.49,402.42,404.38,10076.0,388.7978,390.691,388.6916,390.5847,10076.0
2021-10-28 12:40:00,404.43,404.85,403.75,404.1,11734.0,390.633,391.0387,389.9762,390.3143,11734.0
2021-10-28 12:50:00,403.54,403.66,402.76,402.76,6785.0,389.7734,389.8893,389.02,389.02,6785.0
2021-10-28 13:00:00,402.78,404.45,402.78,404.13,5825.0,389.0393,390.6523,389.0393,390.3433,5825.0
2021-10-28 13:10:00,404.36,404.81,403.94,404.46,4904.0,390.5654,391.0001,390.1597,390.662,4904.0
2021-10-28 13:20:00,404.6,405.27,404.41,405.27,7517.0,390.7972,391.4444,390.6137,391.4444,7517.0
2021-10-28 13:30:00,405.34,405.96,405.26,405.93,8805.0,391.512,392.1108,391.4347,392.0819,8805.0
2021-10-28 13:40:00,405.81,406.3,405.23,405.23,9308.0,391.9659,392.4392,391.4057,391.4057,9308.0
2021-10-28 13:50:00,405.62,405.87,404.71,405.24,6040.0,391.7824,392.0239,390.9035,391.4154,6040.0
2021-10-28 14:00:00,404.89,405.45,404.76,405.44,4392.0,391.0773,391.6182,390.9518,391.6086,4392.0
2021-10-28 14:10:00,405.3,405.54,404.95,405.41,5925.0,391.4733,391.7052,391.1353,391.5796,5925.0
2021-10-28 14:20:00,405.33,405.9,405.28,405.71,5545.0,391.5023,392.0529,391.454,391.8694,5545.0
2021-10-28 14:30:00,405.65,406.0,405.45,405.59,7614.0,391.8114,392.1495,391.6182,391.7535,7614.0
2021-10-28 14:40:00,405.58,405.63,404.6,404.9,10296.0,391.7438,391.7921,390.7972,391.087,10296.0
2021-10-28 14:50:00,405.11,405.43,404.98,405.4,5383.0,391.2898,391.5989,391.1643,391.5699,5383.0
2021-10-28 15:00:00,405.33,405.6,405.2,405.42,6430.0,391.5023,391.7631,391.3768,391.5893,6430.0
2021-10-28 15:10:00,405.46,406.11,405.16,406.02,8596.0,391.6279,392.2557,391.3381,392.1688,8596.0
2021-10-28 15:20:00,406.02,406.33,405.8,405.8,9635.0,392.1688,392.4682,391.9563,391.9563,9635.0
2021-10-28 15:30:00,406.05,407.08,405.75,406.54,20705.0,392.1978,393.1926,391.908,392.671,20705.0
2021-10-28 15:40:00,406.6,406.61,405.45,405.75,18558.0,392.729,392.7387,391.6182,391.908,18558.0
2021-10-28 15:50:00,405.88,407.04,405.67,406.58,47477.0,392.0336,393.154,391.8307,392.7097,47477.0
2021-10-29 09:30:00,407.41,407.73,401.06,401.06,24083.0,393.5114,393.8204,387.378,387.378,24083.0
2021-10-29 09:40:00,401.4,402.59,400.3,400.72,16980.0,387.7064,388.8558,386.6439,387.0496,16980.0
2021-10-29 09:50:00,401.05,403.31,400.76,401.54,7656.0,387.3683,389.5512,387.0882,387.8416,7656.0
2021-10-29 10:00:00,400.77,404.36,400.77,403.79,12492.0,387.0979,390.5654,387.0979,390.0149,12492.0
2021-10-29 10:10:00,403.79,405.36,403.24,405.16,7968.0,390.0149,391.5313,389.4836,391.3381,7968.0
2021-10-29 10:20:00,405.4,405.4,403.84,404.32,4220.0,391.5699,391.5699,390.0632,390.5268,4220.0
2021-10-29 10:30:00,403.93,403.93,403.0,403.0,7114.0,390.1501,390.1501,389.2518,389.2518,7114.0
2021-10-29 10:40:00,403.0,403.27,401.98,402.6,7722.0,389.2518,389.5126,388.2666,388.8655,7722.0
2021-10-29 10:50:00,402.64,402.64,401.69,401.8,7536.0,388.9041,388.9041,387.9865,388.0927,7536.0
2021-10-29 11:00:00,401.82,403.21,401.1,403.12,9602.0,388.1121,389.4546,387.4166,389.3677,9602.0
2021-10-29 11:10:00,403.16,403.48,402.01,402.5,7050.0,389.4064,389.7154,388.2956,388.7689,7050.0
2021-10-29 11:20:00,402.4,402.75,401.7,401.91,8921.0,388.6723,389.0103,387.9962,388.199,8921.0
2021-10-29 11:30:00,401.83,402.18,401.64,401.69,5427.0,388.1217,388.4598,387.9382,387.9865,5427.0
2021-10-29 11:40:00,401.5,401.82,400.41,401.82,11329.0,387.803,388.1121,386.7502,388.1121,11329.0
2021-10-29 11:50:00,401.82,402.64,401.54,402.44,4215.0,388.1121,388.9041,387.8416,388.7109,4215.0
2021-10-29 12:00:00,402.46,403.8,402.45,403.76,7819.0,388.7302,390.0245,388.7206,389.9859,7819.0
2021-10-29 12:10:00,403.88,403.93,402.78,403.17,4270.0,390.1018,390.1501,389.0393,389.416,4270.0
2021-10-29 12:20:00,403.28,404.32,403.22,403.68,5385.0,389.5223,390.5268,389.4643,389.9086,5385.0
2021-10-29 12:30:00,404.01,404.41,404.01,404.2,4023.0,390.2274,390.6137,390.2274,390.4109,4023.0
2021-10-29 12:40:00,403.73,404.39,403.73,404.39,4262.0,389.9569,390.5944,389.9569,390.5944,4262.0
2021-10-29 12:50:00,404.25,404.83,404.22,404.28,7330.0,390.4592,391.0194,390.4302,390.4881,7330.0
2021-10-29 13:00:00,404.2,404.2,403.49,403.49,4051.0,390.4109,390.4109,389.7251,389.7251,4051.0
2021-10-29 13:10:00,403.63,404.48,403.59,404.37,4745.0,389.8603,390.6813,389.8217,390.5751,4745.0
2021-10-29 13:20:00,404.26,404.34,403.5,403.75,3321.0,390.4688,390.5461,389.7348,389.9762,3321.0
2021-10-29 13:30:00,403.58,403.85,403.46,403.46,4422.0,389.812,390.0728,389.6961,389.6961,4422.0
2021-10-29 13:40:00,403.36,403.72,402.02,402.32,5595.0,389.5995,389.9472,388.3052,388.595,5595.0
2021-10-29 13:50:00,402.42,403.31,402.42,403.31,4017.0,388.6916,389.5512,388.6916,389.5512,4017.0
2021-10-29 14:00:00,403.2,403.78,402.99,403.6,2585.0,389.445,390.0052,389.2422,389.8313,2585.0
2021-10-29 14:10:00,403.65,403.92,403.51,403.63,4667.0,389.8796,390.1404,389.7444,389.8603,4667.0
2021-10-29 14:20:00,403.87,403.88,403.0,403.06,6358.0,390.0921,390.1018,389.2518,389.3098,6358.0
2021-10-29 14:30:00,402.81,402.81,401.8,402.13,5956.0,389.0683,389.0683,388.0927,388.4115,5956.0
2021-10-29 14:40:00,402.2,402.78,401.75,402.04,6630.0,388.4791,389.0393,388.0445,388.3246,6630.0
2021-10-29 14:50:00,402.1,402.3,401.62,402.0,5192.0,388.3825,388.5757,387.9189,388.2859,5192.0
2021-10-29 15:00:00,402.08,403.2,402.08,403.2,5511.0,388.3632,389.445,388.3632,389.445,5511.0
2021-10-29 15:10:00,403.33,403.33,402.97,403.06,7409.0,389.5706,389.5706,389.2228,389.3098,7409.0
2021-10-29 15:20:00,403.07,403.47,403.0,403.12,14742.0,389.3194,389.7058,389.2518,389.3677,14742.0
2021-10-29 15:30:00,403.03,403.19,402.73,403.06,23631.0,389.2808,389.4353,388.991,389.3098,23631.0
2021-10-29 15:40:00,403.11,403.9,402.88,403.8,29594.0,389.3581,390.1211,389.1359,390.0245,29594.0
2021-10-29 15:50:00,404.0,405.5,403.75,404.13,57075.0,390.2177,391.6665,389.9762,390.3433,57075.0
2021-11-01 09:30:00,406.82,407.94,402.48,403.52,11053.0,392.9415,394.0233,388.7495,389.7541,11053.0
2021-11-01 09:40:00,404.33,404.5,401.63,401.73,10576.0,390.5364,390.7006,387.9285,388.0251,10576.0
2021-11-01 09:50:00,401.05,402.34,400.8,401.3,8803.0,387.3683,388.6143,387.1269,387.6098,8803.0
2021-11-01 10:00:00,401.15,401.15,397.88,397.88,12031.0,387.4649,387.4649,384.3065,384.3065,12031.0
2021-11-01 10:10:00,397.55,397.69,395.04,397.12,15833.0,383.9877,384.123,381.5634,383.5724,15833.0
2021-11-01 10:20:00,397.1,397.95,394.74,395.39,7190.0,383.5531,384.3741,381.2736,381.9014,7190.0
2021-11-01 10:30:00,395.8,398.05,395.55,397.38,4391.0,382.2974,384.4707,382.056,383.8235,4391.0
2021-11-01 10:40:00,397.66,398.75,397.62,398.65,5900.0,384.094,385.1468,384.0553,385.0502,5900.0
2021-11-01 10:50:00,398.89,399.49,398.17,398.38,3949.0,385.282,385.8616,384.5866,384.7894,3949.0
2021-11-01 11:00:00,398.48,399.41,398.35,398.75,4205.0,384.886,385.7843,384.7604,385.1468,4205.0
2021-11-01 11:10:00,398.66,398.78,396.43,396.43,7913.0,385.0599,385.1758,382.9059,382.9059,7913.0
2021-11-01 11:20:00,396.51,398.23,396.5,397.32,5108.0,382.9832,384.6445,382.9736,383.7656,5108.0
2021-11-01 11:30:00,397.35,397.35,395.88,396.2,5277.0,383.7946,383.7946,382.3747,382.6838,5277.0
2021-11-01 11:40:00,395.84,395.87,394.23,394.26,5494.0,382.3361,382.365,380.781,380.81,5494.0
2021-11-01 11:50:00,394.56,394.67,393.31,393.94,4604.0,381.0997,381.206,379.8924,380.5009,4604.0
2021-11-01 12:00:00,394.11,394.15,393.5,393.5,2203.0,380.6651,380.7037,380.0759,380.0759,2203.0
2021-11-01 12:10:00,393.55,393.83,393.01,393.83,4849.0,380.1242,380.3946,379.6026,380.3946,4849.0
2021-11-01 12:20:00,393.74,394.2,393.71,394.07,2444.0,380.3077,380.752,380.2787,380.6265,2444.0
2021-11-01 12:30:00,394.16,394.49,393.25,393.62,4515.0,380.7134,381.0321,379.8344,380.1918,4515.0
2021-11-01 12:40:00,393.5,394.23,393.48,394.23,4333.0,380.0759,380.781,380.0566,380.781,4333.0
2021-11-01 12:50:00,394.35,394.35,393.23,393.43,3017.0,380.8969,380.8969,379.8151,380.0083,3017.0
2021-11-01 13:00:00,393.37,393.39,392.68,393.08,4425.0,379.9503,379.9697,379.2839,379.6702,4425.0
2021-11-01 13:10:00,392.94,393.63,392.5,393.63,4939.0,379.535,380.2015,379.11,380.2015,4939.0
2021-11-01 13:20:00,393.59,393.59,391.92,392.44,4371.0,380.1628,380.1628,378.5498,379.0521,4371.0
2021-11-01 13:30:00,392.36,392.47,392.16,392.24,2089.0,378.9748,379.081,378.7816,378.8589,2089.0
2021-11-01 13:40:00,392.15,392.15,391.29,391.57,4841.0,378.772,378.772,377.9413,378.2117,4841.0
2021-11-01 13:50:00,391.63,391.9,391.37,391.82,5121.0,378.2697,378.5305,378.0186,378.4532,5121.0
2021-11-01 14:00:00,391.99,392.16,391.53,391.76,2582.0,378.6174,378.7816,378.1731,378.3953,2582.0
2021-11-01 14:10:00,391.84,391.92,391.44,391.92,3357.0,378.4725,378.5498,378.0862,378.5498,3357.0
2021-11-01 14:20:00,391.92,391.99,391.75,391.92,1829.0,378.5498,378.6174,378.3856,378.5498,1829.0
2021-11-01 14:30:00,391.87,392.12,391.86,392.03,4018.0,378.5015,378.743,378.4918,378.656,4018.0
2021-11-01 14:40:00,392.18,392.87,391.79,392.87,3410.0,378.8009,379.4674,378.4242,379.4674,3410.0
2021-11-01 14:50:00,392.9,393.82,392.9,393.66,3052.0,379.4964,380.385,379.4964,380.2304,3052.0
2021-11-01 15:00:00,393.56,393.68,393.42,393.47,1854.0,380.1339,380.2498,379.9986,380.0469,1854.0
2021-11-01 15:10:00,393.44,393.55,393.23,393.24,2654.0,380.0179,380.1242,379.8151,379.8248,2654.0
2021-11-01 15:20:00,393.2,393.21,392.65,393.15,2734.0,379.7861,379.7958,379.2549,379.7378,2734.0
2021-11-01 15:30:00,393.17,393.77,393.04,393.51,10318.0,379.7572,380.3367,379.6316,380.0856,10318.0
2021-11-01 15:40:00,393.56,393.86,393.05,393.83,7312.0,380.1339,380.4236,379.6412,380.3946,7312.0
2021-11-01 15:50:00,393.91,394.47,393.5,394.31,36119.0,380.4719,381.0128,380.0759,380.8583,36119.0
2021-11-02 09:30:00,394.3,394.62,391.91,394.32,12308.0,380.8486,381.1577,378.5401,380.8679,12308.0
2021-11-02 09:40:00,395.49,396.18,394.38,395.4,18631.0,381.998,382.6645,380.9259,381.9111,18631.0
2021-11-02 09:50:00,395.18,395.19,393.21,393.73,4783.0,381.6986,381.7082,379.7958,380.2981,4783.0
2021-11-02 10:00:00,393.84,394.2,391.49,392.2,6293.0,380.4043,380.752,378.1345,378.8202,6293.0
2021-11-02 10:10:00,392.29,392.29,390.79,391.0,3819.0,378.9072,378.9072,377.4583,377.6612,3819.0
2021-11-02 10:20:00,390.72,392.57,390.45,392.08,4114.0,377.3907,379.1776,377.1299,378.7043,4114.0
2021-11-02 10:30:00,392.47,393.01,392.28,392.34,5519.0,379.081,379.6026,378.8975,378.9555,5519.0
2021-11-02 10:40:00,392.24,393.73,392.05,393.73,4754.0,378.8589,380.2981,378.6754,380.2981,4754.0
2021-11-02 10:50:00,393.88,393.91,392.39,393.01,7687.0,380.4429,380.4719,379.0038,379.6026,7687.0
2021-11-02 11:00:00,392.72,393.33,391.48,391.48,7962.0,379.3225,379.9117,378.1248,378.1248,7962.0
2021-11-02 11:10:00,391.16,391.74,390.88,391.25,7204.0,377.8157,378.3759,377.5453,377.9027,7204.0
2021-11-02 11:20:00,391.13,391.13,390.49,390.84,4108.0,377.7867,377.7867,377.1686,377.5066,4108.0
2021-11-02 11:30:00,390.9,390.9,390.26,390.26,8331.0,377.5646,377.5646,376.9464,376.9464,8331.0
2021-11-02 11:40:00,390.25,391.6,390.14,391.44,7361.0,376.9368,378.2407,376.8305,378.0862,7361.0
2021-11-02 11:50:00,391.49,391.49,390.16,390.16,6896.0,378.1345,378.1345,376.8498,376.8498,6896.0
2021-11-02 12:00:00,390.0,390.78,390.0,390.21,8148.0,376.6953,377.4487,376.6953,376.8981,8148.0
2021-11-02 12:10:00,390.4,391.97,390.4,391.38,6657.0,377.0817,378.5981,377.0817,378.0282,6657.0
2021-11-02 12:20:00,391.93,391.93,391.38,391.78,3247.0,378.5595,378.5595,378.0282,378.4146,3247.0
2021-11-02 12:30:00,392.31,392.57,391.88,392.33,2747.0,378.9265,379.1776,378.5112,378.9458,2747.0
2021-11-02 12:40:00,392.54,392.54,391.79,391.79,5581.0,379.1486,379.1486,378.4242,378.4242,5581.0
2021-11-02 12:50:00,391.88,393.61,391.88,393.57,4910.0,378.5112,380.1821,378.5112,380.1435,4910.0
2021-11-02 13:00:00,393.66,394.17,392.9,392.91,8586.0,380.2304,380.723,379.4964,379.506,8586.0
2021-11-02 13:10:00,392.94,393.03,392.78,392.98,3795.0,379.535,379.6219,379.3805,379.5736,3795.0
2021-11-02 13:20:00,392.83,392.83,391.27,391.75,7399.0,379.4288,379.4288,377.922,378.3856,7399.0
2021-11-02 13:30:00,391.82,391.89,391.19,391.76,4424.0,378.4532,378.5208,377.8447,378.3953,4424.0
2021-11-02 13:40:00,391.9,392.27,391.89,392.27,3127.0,378.5305,378.8879,378.5208,378.8879,3127.0
2021-11-02 13:50:00,392.49,392.5,391.82,391.85,6652.0,379.1004,379.11,378.4532,378.4822,6652.0
2021-11-02 14:00:00,391.34,391.59,391.07,391.54,2793.0,377.9896,378.2311,377.7288,378.1828,2793.0
2021-11-02 14:10:00,391.52,391.85,391.32,391.74,4316.0,378.1634,378.4822,377.9703,378.3759,4316.0
2021-11-02 14:20:00,391.83,391.95,391.55,391.57,10609.0,378.4629,378.5788,378.1924,378.2117,10609.0
2021-11-02 14:30:00,391.72,391.75,391.43,391.49,4222.0,378.3566,378.3856,378.0765,378.1345,4222.0
2021-11-02 14:40:00,391.75,391.94,391.52,391.54,3696.0,378.3856,378.5691,378.1634,378.1828,3696.0
2021-11-02 14:50:00,391.66,391.82,391.51,391.79,3061.0,378.2987,378.4532,378.1538,378.4242,3061.0
2021-11-02 15:00:00,391.66,392.26,391.59,391.59,3012.0,378.2987,378.8782,378.2311,378.2311,3012.0
2021-11-02 15:10:00,391.79,391.79,391.32,391.33,3858.0,378.4242,378.4242,377.9703,377.9799,3858.0
2021-11-02 15:20:00,391.33,391.44,391.0,391.36,5783.0,377.9799,378.0862,377.6612,378.0089,5783.0
2021-11-02 15:30:00,391.33,391.48,390.93,390.93,9483.0,377.9799,378.1248,377.5936,377.5936,9483.0
2021-11-02 15:40:00,391.03,391.83,391.03,391.54,14398.0,377.6902,378.4629,377.6902,378.1828,14398.0
2021-11-02 15:50:00,391.66,391.66,390.65,390.71,56380.0,378.2987,378.2987,377.3231,377.3811,56380.0
2021-11-03 09:30:00,392.0,394.99,388.91,389.52,22291.0,378.6271,381.5151,375.6425,376.2317,22291.0
2021-11-03 09:40:00,389.94,390.03,387.64,388.25,4403.0,376.6373,376.7243,374.4158,375.005,4403.0
2021-11-03 09:50:00,387.82,388.01,386.17,386.17,8486.0,374.5897,374.7732,372.996,372.996,8486.0
2021-11-03 10:00:00,386.35,386.35,383.89,384.23,5524.0,373.1698,373.1698,370.7937,371.1221,5524.0
2021-11-03 10:10:00,384.15,384.15,382.45,383.25,4551.0,371.0449,371.0449,369.4029,370.1756,4551.0
2021-11-03 10:20:00,383.47,385.92,383.47,385.42,7169.0,370.3881,372.7545,370.3881,372.2715,7169.0
2021-11-03 10:30:00,385.45,387.06,385.25,386.18,4915.0,372.3005,373.8556,372.1073,373.0056,4915.0
2021-11-03 10:40:00,386.55,387.26,386.4,386.58,2493.0,373.363,374.0488,373.2181,373.392,2493.0
2021-11-03 10:50:00,386.33,386.82,385.95,386.82,13215.0,373.1505,373.6238,372.7835,373.6238,13215.0
2021-11-03 11:00:00,386.56,386.73,386.05,386.05,4303.0,373.3727,373.5369,372.8801,372.8801,4303.0
2021-11-03 11:10:00,386.18,386.43,385.69,386.01,6735.0,373.0056,373.2471,372.5323,372.8414,6735.0
2021-11-03 11:20:00,386.06,386.41,385.9,386.02,6479.0,372.8897,373.2278,372.7352,372.8511,6479.0
2021-11-03 11:30:00,385.88,386.5,385.73,385.93,2710.0,372.7159,373.3147,372.571,372.7641,2710.0
2021-11-03 11:40:00,385.7,385.95,385.61,385.68,1365.0,372.542,372.7835,372.4551,372.5227,1365.0
2021-11-03 11:50:00,385.65,386.56,385.6,386.25,4253.0,372.4937,373.3727,372.4454,373.0732,4253.0
2021-11-03 12:00:00,386.08,387.13,386.08,386.97,2101.0,372.909,373.9232,372.909,373.7687,2101.0
2021-11-03 12:10:00,386.55,386.55,385.86,385.9,5913.0,373.363,373.363,372.6965,372.7352,5913.0
2021-11-03 12:20:00,386.25,386.54,385.85,386.1,2235.0,373.0732,373.3533,372.6869,372.9283,2235.0
2021-11-03 12:30:00,385.95,386.75,385.95,386.31,2631.0,372.7835,373.5562,372.7835,373.1312,2631.0
2021-11-03 12:40:00,386.17,386.42,386.16,386.19,2119.0,372.996,373.2374,372.9863,373.0153,2119.0
2021-11-03 12:50:00,386.54,387.01,386.46,387.01,2127.0,373.3533,373.8073,373.2761,373.8073,2127.0
2021-11-03 13:00:00,386.92,387.06,386.76,387.06,3502.0,373.7204,373.8556,373.5658,373.8556,3502.0
2021-11-03 13:10:00,387.27,387.99,387.21,387.56,10242.0,374.0584,374.7539,374.0005,374.3385,10242.0
2021-11-03 13:20:00,387.65,388.61,387.65,388.61,3664.0,374.4255,375.3527,374.4255,375.3527,3664.0
2021-11-03 13:30:00,388.43,388.43,388.15,388.15,3448.0,375.1789,375.1789,374.9084,374.9084,3448.0
2021-11-03 13:40:00,388.3,388.61,388.14,388.54,3185.0,375.0533,375.3527,374.8988,375.2851,3185.0
2021-11-03 13:50:00,388.68,388.96,388.53,388.53,2653.0,375.4203,375.6908,375.2754,375.2754,2653.0
2021-11-03 14:00:00,388.33,389.68,387.84,389.46,3153.0,375.0823,376.3862,374.609,376.1737,3153.0
2021-11-03 14:10:00,389.41,389.43,388.3,388.61,3629.0,376.1254,376.1447,375.0533,375.3527,3629.0
2021-11-03 14:20:00,388.61,388.61,387.71,387.9,2917.0,375.3527,375.3527,374.4834,374.6669,2917.0
2021-11-03 14:30:00,388.0,388.4,387.5,387.55,3728.0,374.7635,375.1499,374.2806,374.3289,3728.0
2021-11-03 14:40:00,387.48,388.0,387.37,387.75,5512.0,374.2613,374.7635,374.155,374.5221,5512.0
2021-11-03 14:50:00,387.8,388.0,387.03,387.33,7170.0,374.5704,374.7635,373.8266,374.1164,7170.0
2021-11-03 15:00:00,387.38,387.72,387.23,387.6,3868.0,374.1647,374.4931,374.0198,374.3772,3868.0
2021-11-03 15:10:00,387.64,387.7,386.57,386.57,12755.0,374.4158,374.4738,373.3823,373.3823,12755.0
2021-11-03 15:20:00,386.55,386.6,385.84,385.93,4210.0,373.363,373.4113,372.6772,372.7641,4210.0
2021-11-03 15:30:00,386.3,386.92,386.3,386.71,7004.0,373.1215,373.7204,373.1215,373.5175,7004.0
2021-11-03 15:40:00,386.74,387.59,386.74,387.45,14039.0,373.5465,374.3675,373.5465,374.2323,14039.0
2021-11-03 15:50:00,387.45,387.45,386.47,386.58,64437.0,374.2323,374.2323,373.2857,373.392,64437.0
2021-11-04 09:30:00,387.57,389.81,387.31,387.64,11755.0,374.3482,376.5118,374.0971,374.4158,11755.0
2021-11-04 09:40:00,387.92,389.14,387.01,389.12,19068.0,374.6863,375.8646,373.8073,375.8453,19068.0
2021-11-04 09:50:00,389.06,389.68,388.34,389.16,9616.0,375.7874,376.3862,375.0919,375.884,9616.0
2021-11-04 10:00:00,389.26,389.26,387.96,388.56,9553.0,375.9805,375.9805,374.7249,375.3044,9553.0
2021-11-04 10:10:00,388.58,389.57,388.07,389.41,19111.0,375.3237,376.28,374.8311,376.1254,19111.0
2021-11-04 10:20:00,389.79,391.66,389.65,391.64,6900.0,376.4925,378.2987,376.3572,378.2794,6900.0
2021-11-04 10:30:00,391.41,391.58,391.0,391.36,3801.0,378.0572,378.2214,377.6612,378.0089,3801.0
2021-11-04 10:40:00,391.28,391.28,389.47,389.75,6867.0,377.9316,377.9316,376.1834,376.4538,6867.0
2021-11-04 10:50:00,389.86,390.81,389.86,390.17,4189.0,376.5601,377.4777,376.5601,376.8595,4189.0
2021-11-04 11:00:00,390.27,391.11,390.27,390.91,5630.0,376.9561,377.7674,376.9561,377.5743,5630.0
2021-11-04 11:10:00,391.13,391.7,390.79,391.13,10534.0,377.7867,378.3373,377.4583,377.7867,10534.0
2021-11-04 11:20:00,391.25,391.25,390.66,390.7,2605.0,377.9027,377.9027,377.3328,377.3714,2605.0
2021-11-04 11:30:00,391.02,391.91,390.98,391.13,2635.0,377.6805,378.5401,377.6419,377.7867,2635.0
2021-11-04 11:40:00,391.34,391.45,390.99,390.99,2079.0,377.9896,378.0958,377.6515,377.6515,2079.0
2021-11-04 11:50:00,391.07,391.14,390.77,390.93,2093.0,377.7288,377.7964,377.439,377.5936,2093.0
2021-11-04 12:00:00,390.64,390.64,390.07,390.19,4450.0,377.3135,377.3135,376.7629,376.8788,4450.0
2021-11-04 12:10:00,390.1,390.1,388.36,388.73,3530.0,376.7919,376.7919,375.1112,375.4686,3530.0
2021-11-04 12:20:00,388.69,389.0,388.21,388.67,3966.0,375.43,375.7294,374.9664,375.4107,3966.0
2021-11-04 12:30:00,388.74,388.9,388.06,388.88,5970.0,375.4783,375.6328,374.8215,375.6135,5970.0
2021-11-04 12:40:00,388.88,389.1,388.48,388.89,5915.0,375.6135,375.826,375.2272,375.6232,5915.0
2021-11-04 12:50:00,388.9,389.9,388.9,389.57,3839.0,375.6328,376.5987,375.6328,376.28,3839.0
2021-11-04 13:00:00,389.58,389.58,388.57,388.98,3168.0,376.2896,376.2896,375.3141,375.7101,3168.0
2021-11-04 13:10:00,388.98,388.98,388.47,388.47,1212.0,375.7101,375.7101,375.2175,375.2175,1212.0
2021-11-04 13:20:00,388.47,388.66,387.51,387.74,4063.0,375.2175,375.401,374.2902,374.5124,4063.0
2021-11-04 13:30:00,387.74,388.85,387.61,388.4,5831.0,374.5124,375.5845,374.3868,375.1499,5831.0
2021-11-04 13:40:00,388.45,388.84,388.4,388.83,5731.0,375.1982,375.5749,375.1499,375.5652,5731.0
2021-11-04 13:50:00,388.7,389.33,388.65,389.33,4162.0,375.4396,376.0482,375.3914,376.0482,4162.0
2021-11-04 14:00:00,389.38,389.38,387.59,388.3,4512.0,376.0965,376.0965,374.3675,375.0533,4512.0
2021-11-04 14:10:00,388.73,388.93,388.65,388.74,1800.0,375.4686,375.6618,375.3914,375.4783,1800.0
2021-11-04 14:20:00,388.72,388.98,388.31,388.32,4929.0,375.459,375.7101,375.063,375.0726,4929.0
2021-11-04 14:30:00,388.11,388.12,387.68,387.82,3723.0,374.8698,374.8794,374.4544,374.5897,3723.0
2021-11-04 14:40:00,387.78,388.08,387.71,387.9,3846.0,374.551,374.8408,374.4834,374.6669,3846.0
2021-11-04 14:50:00,387.68,388.11,387.66,387.82,3634.0,374.4544,374.8698,374.4351,374.5897,3634.0
2021-11-04 15:00:00,387.91,388.17,387.62,387.78,6864.0,374.6766,374.9277,374.3965,374.551,6864.0
2021-11-04 15:10:00,387.84,388.52,387.74,388.52,4175.0,374.609,375.2658,374.5124,375.2658,4175.0
2021-11-04 15:20:00,388.55,388.61,387.7,388.57,6328.0,375.2948,375.3527,374.4738,375.3141,6328.0
2021-11-04 15:30:00,388.55,388.58,387.22,387.48,7669.0,375.2948,375.3237,374.0101,374.2613,7669.0
2021-11-04 15:40:00,387.52,387.66,387.18,387.57,22159.0,374.2999,374.4351,373.9715,374.3482,22159.0
2021-11-04 15:50:00,387.53,389.03,387.31,389.02,69655.0,374.3096,375.7584,374.0971,375.7487,69655.0
2021-11-05 09:30:00,391.0,392.45,390.01,391.48,16328.0,377.6612,379.0617,376.705,378.1248,16328.0
2021-11-05 09:40:00,391.47,391.65,390.37,391.33,4206.0,378.1152,378.289,377.0527,377.9799,4206.0
2021-11-05 09:50:00,392.09,393.15,391.51,392.25,6602.0,378.714,379.7378,378.1538,378.8685,6602.0
2021-11-05 10:00:00,392.39,393.19,392.02,392.17,3374.0,379.0038,379.7765,378.6464,378.7913,3374.0
2021-11-05 10:10:00,392.16,392.92,391.91,392.15,4387.0,378.7816,379.5157,378.5401,378.772,4387.0
2021-11-05 10:20:00,392.15,392.51,391.18,391.22,5203.0,378.772,379.1197,377.835,377.8737,5203.0
2021-11-05 10:30:00,391.24,391.33,390.38,390.87,6860.0,377.893,377.9799,377.0623,377.5356,6860.0
2021-11-05 10:40:00,391.01,391.16,390.44,390.91,4525.0,377.6708,377.8157,377.1203,377.5743,4525.0
2021-11-05 10:50:00,390.83,391.27,390.39,390.65,5417.0,377.497,377.922,377.072,377.3231,5417.0
2021-11-05 11:00:00,391.18,391.18,390.33,390.89,4036.0,377.835,377.835,377.014,377.5549,4036.0
2021-11-05 11:10:00,391.11,391.12,389.5,389.5,7701.0,377.7674,377.7771,376.2124,376.2124,7701.0
2021-11-05 11:20:00,389.97,390.12,388.66,388.67,4041.0,376.6663,376.8112,375.401,375.4107,4041.0
2021-11-05 11:30:00,388.95,389.05,388.52,388.79,3049.0,375.6811,375.7777,375.2658,375.5266,3049.0
2021-11-05 11:40:00,388.59,389.31,388.06,389.29,20510.0,375.3334,376.0288,374.8215,376.0095,20510.0
2021-11-05 11:50:00,388.99,388.99,387.89,388.12,3897.0,375.7198,375.7198,374.6573,374.8794,3897.0
2021-11-05 12:00:00,388.41,389.19,388.4,388.91,5247.0,375.1595,375.9129,375.1499,375.6425,5247.0
2021-11-05 12:10:00,388.84,390.15,388.83,389.84,10150.0,375.5749,376.8402,375.5652,376.5408,10150.0
2021-11-05 12:20:00,389.86,390.58,389.86,390.0,3939.0,376.5601,377.2555,376.5601,376.6953,3939.0
2021-11-05 12:30:00,390.05,390.35,389.76,390.34,4605.0,376.7436,377.0334,376.4635,377.0237,4605.0
2021-11-05 12:40:00,390.31,390.31,389.55,389.55,2882.0,376.9947,376.9947,376.2607,376.2607,2882.0
2021-11-05 12:50:00,389.53,389.75,389.27,389.44,3062.0,376.2413,376.4538,375.9902,376.1544,3062.0
2021-11-05 13:00:00,389.57,390.01,389.05,389.27,2922.0,376.28,376.705,375.7777,375.9902,2922.0
2021-11-05 13:10:00,389.25,389.27,388.72,389.0,8331.0,375.9709,375.9902,375.459,375.7294,8331.0
2021-11-05 13:20:00,388.9,389.02,387.35,387.35,3078.0,375.6328,375.7487,374.1357,374.1357,3078.0
2021-11-05 13:30:00,387.45,388.21,387.34,387.82,2461.0,374.2323,374.9664,374.126,374.5897,2461.0
2021-11-05 13:40:00,387.65,387.73,387.43,387.73,2950.0,374.4255,374.5027,374.213,374.5027,2950.0
2021-11-05 13:50:00,387.82,387.95,387.67,387.84,1914.0,374.5897,374.7152,374.4448,374.609,1914.0
2021-11-05 14:00:00,387.79,388.15,387.68,388.14,2305.0,374.5607,374.9084,374.4544,374.8988,2305.0
2021-11-05 14:10:00,388.43,388.43,388.32,388.41,710.0,375.1789,375.1789,375.0726,375.1595,710.0
2021-11-05 14:20:00,388.5,388.71,387.95,388.23,6110.0,375.2465,375.4493,374.7152,374.9857,6110.0
2021-11-05 14:30:00,388.24,388.47,387.94,388.08,4114.0,374.9953,375.2175,374.7056,374.8408,4114.0
2021-11-05 14:40:00,388.1,388.1,387.55,387.96,2847.0,374.8601,374.8601,374.3289,374.7249,2847.0
2021-11-05 14:50:00,388.0,388.23,387.87,387.96,2986.0,374.7635,374.9857,374.638,374.7249,2986.0
2021-11-05 15:00:00,387.9,387.9,386.92,387.35,1981.0,374.6669,374.6669,373.7204,374.1357,1981.0
2021-11-05 15:10:00,387.45,387.49,387.06,387.06,3554.0,374.2323,374.2709,373.8556,373.8556,3554.0
2021-11-05 15:20:00,387.12,387.12,386.88,386.92,1577.0,373.9135,373.9135,373.6817,373.7204,1577.0
2021-11-05 15:30:00,386.93,388.54,386.81,387.9,12121.0,373.73,375.2851,373.6141,374.6669,12121.0
2021-11-05 15:40:00,387.94,387.94,387.19,387.33,6299.0,374.7056,374.7056,373.9812,374.1164,6299.0
2021-11-05 15:50:00,387.81,388.21,386.93,387.08,42541.0,374.58,374.9664,373.73,373.8749,42541.0
2021-11-08 09:30:00,387.81,390.03,386.01,386.01,20390.0,374.58,376.7243,372.8414,372.8414,20390.0
2021-11-08 09:40:00,386.35,387.47,386.01,387.1,6838.0,373.1698,374.2516,372.8414,373.8942,6838.0
2021-11-08 09:50:00,387.4,389.27,387.32,389.19,7565.0,374.184,375.9902,374.1067,375.9129,7565.0
2021-11-08 10:00:00,389.03,389.06,387.52,387.85,6093.0,375.7584,375.7874,374.2999,374.6186,6093.0
2021-11-08 10:10:00,388.03,388.72,387.25,387.3,7962.0,374.7925,375.459,374.0391,374.0874,7962.0
2021-11-08 10:20:00,387.51,388.28,387.36,388.01,6175.0,374.2902,375.034,374.1454,374.7732,6175.0
2021-11-08 10:30:00,387.82,388.61,387.43,387.43,10567.0,374.5897,375.3527,374.213,374.213,10567.0
2021-11-08 10:40:00,387.4,388.02,386.59,387.8,26541.0,374.184,374.7828,373.4016,374.5704,26541.0
2021-11-08 10:50:00,387.77,387.87,386.68,386.96,7349.0,374.5414,374.638,373.4886,373.759,7349.0
2021-11-08 11:00:00,386.79,387.45,386.65,386.69,7180.0,373.5948,374.2323,373.4596,373.4982,7180.0
2021-11-08 11:10:00,386.71,387.62,386.71,387.22,5122.0,373.5175,374.3965,373.5175,374.0101,5122.0
2021-11-08 11:20:00,387.21,387.42,386.2,386.29,11301.0,374.0005,374.2033,373.0249,373.1119,11301.0
2021-11-08 11:30:00,386.33,386.87,386.12,386.12,3757.0,373.1505,373.6721,372.9477,372.9477,3757.0
2021-11-08 11:40:00,386.34,386.42,386.02,386.05,3507.0,373.1602,373.2374,372.8511,372.8801,3507.0
2021-11-08 11:50:00,386.22,386.53,386.22,386.31,3413.0,373.0443,373.3437,373.0443,373.1312,3413.0
2021-11-08 12:00:00,386.29,386.65,385.98,386.65,8949.0,373.1119,373.4596,372.8124,373.4596,8949.0
2021-11-08 12:10:00,386.8,386.8,386.26,386.78,2036.0,373.6045,373.6045,373.0829,373.5851,2036.0
2021-11-08 12:20:00,386.73,386.73,385.76,385.76,5533.0,373.5369,373.5369,372.5999,372.5999,5533.0
2021-11-08 12:30:00,385.68,385.69,384.96,384.96,2361.0,372.5227,372.5323,371.8272,371.8272,2361.0
2021-11-08 12:40:00,385.06,385.7,385.05,385.09,6391.0,371.9238,372.542,371.9142,371.9528,6391.0
2021-11-08 12:50:00,384.98,385.68,384.98,385.59,5245.0,371.8466,372.5227,371.8466,372.4357,5245.0
2021-11-08 13:00:00,385.31,385.55,385.31,385.55,2205.0,372.1653,372.3971,372.1653,372.3971,2205.0
2021-11-08 13:10:00,385.76,386.22,385.75,386.09,7026.0,372.5999,373.0443,372.5903,372.9187,7026.0
2021-11-08 13:20:00,386.08,386.13,385.75,385.87,4311.0,372.909,372.9573,372.5903,372.7062,4311.0
2021-11-08 13:30:00,385.95,386.16,385.78,385.94,1900.0,372.7835,372.9863,372.6193,372.7738,1900.0
2021-11-08 13:40:00,385.59,386.2,385.56,386.19,2855.0,372.4357,373.0249,372.4068,373.0153,2855.0
2021-11-08 13:50:00,386.31,386.49,386.19,386.4,4723.0,373.1312,373.305,373.0153,373.2181,4723.0
2021-11-08 14:00:00,386.41,387.04,386.36,387.02,12032.0,373.2278,373.8363,373.1795,373.817,12032.0
2021-11-08 14:10:00,386.9,387.14,386.75,387.04,6816.0,373.7011,373.9329,373.5562,373.8363,6816.0
2021-11-08 14:20:00,386.98,387.03,386.79,386.97,4584.0,373.7783,373.8266,373.5948,373.7687,4584.0
2021-11-08 14:30:00,387.02,387.03,386.63,386.71,5958.0,373.817,373.8266,373.4403,373.5175,5958.0
2021-11-08 14:40:00,386.78,387.06,386.6,386.88,4510.0,373.5851,373.8556,373.4113,373.6817,4510.0
2021-11-08 14:50:00,386.99,387.52,386.99,387.21,7135.0,373.788,374.2999,373.788,374.0005,7135.0
2021-11-08 15:00:00,387.21,387.42,386.69,386.87,11020.0,374.0005,374.2033,373.4982,373.6721,11020.0
2021-11-08 15:10:00,386.87,387.12,386.78,386.91,8041.0,373.6721,373.9135,373.5851,373.7107,8041.0
2021-11-08 15:20:00,386.99,387.18,386.88,387.11,5994.0,373.788,373.9715,373.6817,373.9039,5994.0
2021-11-08 15:30:00,387.17,387.41,387.03,387.37,11100.0,373.9618,374.1937,373.8266,374.155,11100.0
2021-11-08 15:40:00,387.39,387.4,386.85,386.86,13321.0,374.1743,374.184,373.6528,373.6624,13321.0
2021-11-08 15:50:00,386.95,387.58,386.95,387.32,55463.0,373.7493,374.3579,373.7493,374.1067,55463.0
2021-11-09 09:30:00,387.27,391.64,387.27,390.48,31949.0,374.0584,378.2794,374.0584,377.1589,31949.0
2021-11-09 09:40:00,390.73,393.39,390.72,393.26,16926.0,377.4004,379.9697,377.3907,379.8441,16926.0
2021-11-09 09:50:00,393.08,393.14,390.84,390.85,3668.0,379.6702,379.7282,377.5066,377.5163,3668.0
2021-11-09 10:00:00,390.79,392.19,390.56,391.71,9415.0,377.4583,378.8106,377.2362,378.347,9415.0
2021-11-09 10:10:00,390.95,391.28,390.0,390.51,5116.0,377.6129,377.9316,376.6953,377.1879,5116.0
2021-11-09 10:20:00,390.65,391.1,390.03,390.03,4293.0,377.3231,377.7578,376.7243,376.7243,4293.0
2021-11-09 10:30:00,390.41,390.97,390.18,390.18,4449.0,377.0913,377.6322,376.8692,376.8692,4449.0
2021-11-09 10:40:00,390.17,390.75,390.17,390.4,4077.0,376.8595,377.4197,376.8595,377.0817,4077.0
2021-11-09 10:50:00,390.34,390.34,388.89,388.89,13057.0,377.0237,377.0237,375.6232,375.6232,13057.0
2021-11-09 11:00:00,388.75,389.36,388.74,389.1,4149.0,375.4879,376.0771,375.4783,375.826,4149.0
2021-11-09 11:10:00,389.21,389.21,388.16,389.08,5570.0,375.9322,375.9322,374.9181,375.8067,5570.0
2021-11-09 11:20:00,389.15,389.56,389.07,389.07,4983.0,375.8743,376.2703,375.797,375.797,4983.0
2021-11-09 11:30:00,389.37,389.5,388.72,388.72,8655.0,376.0868,376.2124,375.459,375.459,8655.0
2021-11-09 11:40:00,388.63,389.7,388.63,389.27,3680.0,375.372,376.4055,375.372,375.9902,3680.0
2021-11-09 11:50:00,389.34,389.58,388.5,388.94,5668.0,376.0578,376.2896,375.2465,375.6715,5668.0
2021-11-09 12:00:00,388.82,389.43,388.64,388.67,5232.0,375.5556,376.1447,375.3817,375.4107,5232.0
2021-11-09 12:10:00,388.64,389.28,388.31,388.87,6801.0,375.3817,375.9999,375.063,375.6038,6801.0
2021-11-09 12:20:00,388.96,388.96,388.27,388.44,1673.0,375.6908,375.6908,375.0243,375.1885,1673.0
2021-11-09 12:30:00,388.3,388.3,387.44,387.54,9290.0,375.0533,375.0533,374.2226,374.3192,9290.0
2021-11-09 12:40:00,387.58,387.96,387.06,387.96,12304.0,374.3579,374.7249,373.8556,374.7249,12304.0
2021-11-09 12:50:00,388.46,388.55,388.06,388.2,3815.0,375.2078,375.2948,374.8215,374.9567,3815.0
2021-11-09 13:00:00,388.45,388.82,388.44,388.7,2486.0,375.1982,375.5556,375.1885,375.4396,2486.0
2021-11-09 13:10:00,388.7,389.65,388.6,389.6,2630.0,375.4396,376.3572,375.3431,376.3089,2630.0
2021-11-09 13:20:00,389.48,389.85,389.22,389.22,6452.0,376.193,376.5504,375.9419,375.9419,6452.0
2021-11-09 13:30:00,389.54,389.85,389.54,389.58,2670.0,376.251,376.5504,376.251,376.2896,2670.0
2021-11-09 13:40:00,389.09,389.68,389.09,389.44,2609.0,375.8163,376.3862,375.8163,376.1544,2609.0
2021-11-09 13:50:00,389.36,389.51,388.8,389.23,3526.0,376.0771,376.222,375.5362,375.9516,3526.0
2021-11-09 14:00:00,389.09,389.46,389.09,389.2,2283.0,375.8163,376.1737,375.8163,375.9226,2283.0
2021-11-09 14:10:00,388.99,389.5,388.78,389.48,1913.0,375.7198,376.2124,375.5169,376.193,1913.0
2021-11-09 14:20:00,389.56,389.81,389.52,389.6,3165.0,376.2703,376.5118,376.2317,376.3089,3165.0
2021-11-09 14:30:00,389.48,390.0,389.42,390.0,4432.0,376.193,376.6953,376.1351,376.6953,4432.0
2021-11-09 14:40:00,390.11,390.58,390.06,390.45,2425.0,376.8015,377.2555,376.7533,377.1299,2425.0
2021-11-09 14:50:00,390.42,391.2,390.4,391.06,6123.0,377.101,377.8544,377.0817,377.7191,6123.0
2021-11-09 15:00:00,391.27,391.84,391.27,391.84,9163.0,377.922,378.4725,377.922,378.4725,9163.0
2021-11-09 15:10:00,391.81,391.82,391.06,391.06,3099.0,378.4436,378.4532,377.7191,377.7191,3099.0
2021-11-09 15:20:00,391.08,391.48,391.05,391.48,4665.0,377.7385,378.1248,377.7095,378.1248,4665.0
2021-11-09 15:30:00,391.38,391.5,390.9,391.35,7646.0,378.0282,378.1441,377.5646,377.9992,7646.0
2021-11-09 15:40:00,391.41,392.12,391.4,391.88,11725.0,378.0572,378.743,378.0475,378.5112,11725.0
2021-11-09 15:50:00,392.06,392.46,391.88,392.4,38150.0,378.685,379.0714,378.5112,379.0134,38150.0
2021-11-10 09:30:00,391.91,394.02,390.99,392.14,16929.0,378.5401,380.5782,377.6515,378.7623,16929.0
2021-11-10 09:40:00,392.11,392.7,391.07,391.07,6179.0,378.7333,379.3032,377.7288,377.7288,6179.0
2021-11-10 09:50:00,391.14,392.27,390.63,392.27,13630.0,377.7964,378.8879,377.3038,378.8879,13630.0
2021-11-10 10:00:00,392.63,393.83,392.58,392.74,9545.0,379.2356,380.3946,379.1873,379.3418,9545.0
2021-11-10 10:10:00,392.63,392.87,391.0,391.17,12815.0,379.2356,379.4674,377.6612,377.8254,12815.0
2021-11-10 10:20:00,391.32,391.5,390.99,391.19,3453.0,377.9703,378.1441,377.6515,377.8447,3453.0
2021-11-10 10:30:00,391.44,392.95,391.2,392.91,4040.0,378.0862,379.5447,377.8544,379.506,4040.0
2021-11-10 10:40:00,393.21,393.53,392.54,393.42,5923.0,379.7958,380.1049,379.1486,379.9986,5923.0
2021-11-10 10:50:00,393.46,394.01,393.28,393.46,5134.0,380.0373,380.5685,379.8634,380.0373,5134.0
2021-11-10 11:00:00,393.25,393.25,392.1,392.43,53845.0,379.8344,379.8344,378.7237,379.0424,53845.0
2021-11-10 11:10:00,392.44,392.44,390.83,390.83,5353.0,379.0521,379.0521,377.497,377.497,5353.0
2021-11-10 11:20:00,390.76,391.78,390.29,390.58,4203.0,377.4294,378.4146,376.9754,377.2555,4203.0
2021-11-10 11:30:00,390.38,390.53,389.26,389.43,2895.0,377.0623,377.2072,375.9805,376.1447,2895.0
2021-11-10 11:40:00,389.11,389.11,387.86,388.01,5519.0,375.8357,375.8357,374.6283,374.7732,5519.0
2021-11-10 11:50:00,387.78,388.63,387.78,387.84,4837.0,374.551,375.372,374.551,374.609,4837.0
2021-11-10 12:00:00,387.73,388.61,387.51,388.61,3697.0,374.5027,375.3527,374.2902,375.3527,3697.0
2021-11-10 12:10:00,389.09,389.09,388.53,388.61,3027.0,375.8163,375.8163,375.2754,375.3527,3027.0
2021-11-10 12:20:00,388.65,388.81,388.42,388.81,3400.0,375.3914,375.5459,375.1692,375.5459,3400.0
2021-11-10 12:30:00,389.18,389.18,388.78,389.1,1077.0,375.9033,375.9033,375.5169,375.826,1077.0
2021-11-10 12:40:00,389.3,389.42,388.74,389.21,2625.0,376.0192,376.1351,375.4783,375.9322,2625.0
2021-11-10 12:50:00,389.69,389.9,389.19,389.66,8299.0,376.3959,376.5987,375.9129,376.3669,8299.0
2021-11-10 13:00:00,389.73,389.87,388.83,389.72,8897.0,376.4345,376.5697,375.5652,376.4249,8897.0
2021-11-10 13:10:00,389.68,390.0,389.09,389.27,3733.0,376.3862,376.6953,375.8163,375.9902,3733.0
2021-11-10 13:20:00,389.29,389.29,387.92,388.55,5026.0,376.0095,376.0095,374.6863,375.2948,5026.0
2021-11-10 13:30:00,388.6,389.29,388.23,388.41,2504.0,375.3431,376.0095,374.9857,375.1595,2504.0
2021-11-10 13:40:00,388.4,388.86,388.4,388.51,1857.0,375.1499,375.5942,375.1499,375.2561,1857.0
2021-11-10 13:50:00,388.76,388.96,388.4,388.96,3534.0,375.4976,375.6908,375.1499,375.6908,3534.0
2021-11-10 14:00:00,388.77,388.96,387.52,387.89,10498.0,375.5073,375.6908,374.2999,374.6573,10498.0
2021-11-10 14:10:00,387.5,388.48,387.5,388.08,2101.0,374.2806,375.2272,374.2806,374.8408,2101.0
2021-11-10 14:20:00,388.27,388.41,387.58,387.58,1680.0,375.0243,375.1595,374.3579,374.3579,1680.0
2021-11-10 14:30:00,387.58,387.79,387.24,387.24,4010.0,374.3579,374.5607,374.0295,374.0295,4010.0
2021-11-10 14:40:00,387.35,388.12,387.24,387.93,3032.0,374.1357,374.8794,374.0295,374.6959,3032.0
2021-11-10 14:50:00,388.05,388.43,387.98,388.4,2569.0,374.8118,375.1789,374.7442,375.1499,2569.0
2021-11-10 15:00:00,388.57,388.62,388.11,388.39,3924.0,375.3141,375.3624,374.8698,375.1402,3924.0
2021-11-10 15:10:00,388.35,388.58,388.13,388.27,5777.0,375.1016,375.3237,374.8891,375.0243,5777.0
2021-11-10 15:20:00,388.38,388.5,387.62,388.02,8033.0,375.1306,375.2465,374.3965,374.7828,8033.0
2021-11-10 15:30:00,388.06,388.58,387.81,388.25,6300.0,374.8215,375.3237,374.58,375.005,6300.0
2021-11-10 15:40:00,388.37,388.54,387.7,388.11,6337.0,375.1209,375.2851,374.4738,374.8698,6337.0
2021-11-10 15:50:00,388.24,388.68,387.66,387.71,55866.0,374.9953,375.4203,374.4351,374.4834,55866.0
2021-11-11 09:30:00,389.45,389.91,387.92,389.91,12201.0,376.1641,376.6084,374.6863,376.6084,12201.0
2021-11-11 09:40:00,389.82,390.93,389.82,390.31,4907.0,376.5214,377.5936,376.5214,376.9947,4907.0
2021-11-11 09:50:00,389.24,389.93,388.82,389.54,3518.0,375.9612,376.6277,375.5556,376.251,3518.0
2021-11-11 10:00:00,389.31,390.18,388.49,388.6,6152.0,376.0288,376.8692,375.2368,375.3431,6152.0
2021-11-11 10:10:00,388.72,388.72,387.32,388.15,7050.0,375.459,375.459,374.1067,374.9084,7050.0
2021-11-11 10:20:00,387.84,387.99,386.51,386.81,2711.0,374.609,374.7539,373.3244,373.6141,2711.0
2021-11-11 10:30:00,386.67,386.75,386.14,386.14,3718.0,373.4789,373.5562,372.967,372.967,3718.0
2021-11-11 10:40:00,385.94,386.43,385.64,386.43,4664.0,372.7738,373.2471,372.484,373.2471,4664.0
2021-11-11 10:50:00,386.33,386.47,385.3,385.31,5791.0,373.1505,373.2857,372.1556,372.1653,5791.0
2021-11-11 11:00:00,385.4,385.4,384.87,384.98,6855.0,372.2522,372.2522,371.7403,371.8466,6855.0
2021-11-11 11:10:00,385.23,385.79,384.93,384.94,4171.0,372.088,372.6289,371.7983,371.8079,4171.0
2021-11-11 11:20:00,385.06,385.47,384.65,384.65,6842.0,371.9238,372.3198,371.5278,371.5278,6842.0
2021-11-11 11:30:00,384.83,385.58,384.82,385.58,4331.0,371.7017,372.4261,371.692,372.4261,4331.0
2021-11-11 11:40:00,385.45,385.68,385.01,385.58,4200.0,372.3005,372.5227,371.8755,372.4261,4200.0
2021-11-11 11:50:00,385.69,385.71,384.35,384.58,6848.0,372.5323,372.5517,371.238,371.4602,6848.0
2021-11-11 12:00:00,384.4,384.44,383.49,383.86,3474.0,371.2863,371.325,370.4074,370.7648,3474.0
2021-11-11 12:10:00,383.82,383.83,383.25,383.3,4683.0,370.7261,370.7358,370.1756,370.2239,4683.0
2021-11-11 12:20:00,383.36,383.78,383.3,383.31,3479.0,370.2818,370.6875,370.2239,370.2335,3479.0
2021-11-11 12:30:00,383.04,383.25,382.22,382.86,6821.0,369.9727,370.1756,369.1807,369.7989,6821.0
2021-11-11 12:40:00,382.94,383.33,382.91,383.16,3449.0,369.8761,370.2528,369.8472,370.0886,3449.0
2021-11-11 12:50:00,383.17,383.17,382.54,382.88,4052.0,370.0983,370.0983,369.4898,369.8182,4052.0
2021-11-11 13:00:00,382.89,383.28,382.78,383.27,3124.0,369.8279,370.2045,369.7216,370.1949,3124.0
2021-11-11 13:10:00,383.27,383.62,383.27,383.43,4572.0,370.1949,370.533,370.1949,370.3494,4572.0
2021-11-11 13:20:00,383.55,383.98,383.55,383.98,8876.0,370.4653,370.8807,370.4653,370.8807,8876.0
2021-11-11 13:30:00,384.05,384.71,383.99,384.71,5592.0,370.9483,371.5858,370.8903,371.5858,5592.0
2021-11-11 13:40:00,384.8,385.54,384.8,385.35,2828.0,371.6727,372.3875,371.6727,372.2039,2828.0
2021-11-11 13:50:00,385.19,385.31,385.19,385.27,922.0,372.0494,372.1653,372.0494,372.1267,922.0
2021-11-11 14:00:00,385.49,386.07,385.35,385.99,2329.0,372.3392,372.8994,372.2039,372.8221,2329.0
2021-11-11 14:10:00,385.96,385.96,385.72,385.76,1991.0,372.7931,372.7931,372.5613,372.5999,1991.0
2021-11-11 14:20:00,385.67,385.71,385.51,385.51,1601.0,372.513,372.5517,372.3585,372.3585,1601.0
2021-11-11 14:30:00,385.57,385.67,385.21,385.21,3143.0,372.4164,372.513,372.0687,372.0687,3143.0
2021-11-11 14:40:00,384.86,385.04,384.78,384.78,2295.0,371.7306,371.9045,371.6534,371.6534,2295.0
2021-11-11 14:50:00,384.71,385.44,384.71,385.42,2690.0,371.5858,372.2909,371.5858,372.2715,2690.0
2021-11-11 15:00:00,385.3,385.82,385.17,385.55,2535.0,372.1556,372.6579,372.0301,372.3971,2535.0
2021-11-11 15:10:00,385.91,385.91,384.96,385.22,3894.0,372.7448,372.7448,371.8272,372.0784,3894.0
2021-11-11 15:20:00,385.34,385.43,385.26,385.31,3289.0,372.1943,372.2812,372.117,372.1653,3289.0
2021-11-11 15:30:00,385.48,385.48,385.26,385.35,8793.0,372.3295,372.3295,372.117,372.2039,8793.0
2021-11-11 15:40:00,385.37,385.79,385.33,385.34,8625.0,372.2233,372.6289,372.1846,372.1943,8625.0
2021-11-11 15:50:00,385.37,385.54,385.18,385.36,39042.0,372.2233,372.3875,372.0397,372.2136,39042.0
2021-11-12 09:30:00,386.5,386.5,384.36,385.47,8335.0,373.3147,373.3147,371.2477,372.3198,8335.0
2021-11-12 09:40:00,385.73,386.37,385.23,385.8,3366.0,372.571,373.1891,372.088,372.6386,3366.0
2021-11-12 09:50:00,385.92,386.87,385.84,386.53,6987.0,372.7545,373.6721,372.6772,373.3437,6987.0
2021-11-12 10:00:00,386.15,387.2,386.08,387.19,6336.0,372.9766,373.9908,372.909,373.9812,6336.0
2021-11-12 10:10:00,387.13,387.94,386.37,387.93,17583.0,373.9232,374.7056,373.1891,374.6959,17583.0
2021-11-12 10:20:00,387.89,388.03,386.53,386.53,7261.0,374.6573,374.7925,373.3437,373.3437,7261.0
2021-11-12 10:30:00,386.51,387.1,386.17,386.23,5299.0,373.3244,373.8942,372.996,373.0539,5299.0
2021-11-12 10:40:00,386.24,387.56,386.24,387.56,6543.0,373.0636,374.3385,373.0636,374.3385,6543.0
2021-11-12 10:50:00,387.77,389.15,387.77,389.15,5905.0,374.5414,375.8743,374.5414,375.8743,5905.0
2021-11-12 11:00:00,389.48,390.03,389.06,389.08,7144.0,376.193,376.7243,375.7874,375.8067,7144.0
2021-11-12 11:10:00,389.19,390.21,388.95,390.21,5091.0,375.9129,376.8981,375.6811,376.8981,5091.0
2021-11-12 11:20:00,390.13,390.41,388.91,389.59,8794.0,376.8209,377.0913,375.6425,376.2993,8794.0
2021-11-12 11:30:00,389.45,390.45,389.08,389.23,6009.0,376.1641,377.1299,375.8067,375.9516,6009.0
2021-11-12 11:40:00,389.16,389.58,388.76,388.99,2506.0,375.884,376.2896,375.4976,375.7198,2506.0
2021-11-12 11:50:00,389.09,389.39,389.09,389.28,4276.0,375.8163,376.1061,375.8163,375.9999,4276.0
2021-11-12 12:00:00,389.28,389.38,388.9,388.9,5349.0,375.9999,376.0965,375.6328,375.6328,5349.0
2021-11-12 12:10:00,388.85,389.83,388.85,389.58,3729.0,375.5845,376.5311,375.5845,376.2896,3729.0
2021-11-12 12:20:00,389.76,390.16,389.55,390.16,6952.0,376.4635,376.8498,376.2607,376.8498,6952.0
2021-11-12 12:30:00,390.04,390.11,389.51,389.83,16591.0,376.7339,376.8015,376.222,376.5311,16591.0
2021-11-12 12:40:00,389.7,389.78,388.86,389.05,24748.0,376.4055,376.4828,375.5942,375.7777,24748.0
2021-11-12 12:50:00,389.1,389.4,388.96,389.05,8203.0,375.826,376.1158,375.6908,375.7777,8203.0
2021-11-12 13:00:00,389.09,389.26,388.49,388.49,5161.0,375.8163,375.9805,375.2368,375.2368,5161.0
2021-11-12 13:10:00,388.71,388.79,388.19,388.34,7447.0,375.4493,375.5266,374.947,375.0919,7447.0
2021-11-12 13:20:00,388.39,388.75,388.07,388.75,16111.0,375.1402,375.4879,374.8311,375.4879,16111.0
2021-11-12 13:30:00,388.83,389.01,388.7,388.7,2251.0,375.5652,375.7391,375.4396,375.4396,2251.0
2021-11-12 13:40:00,388.66,388.66,387.9,387.99,3151.0,375.401,375.401,374.6669,374.7539,3151.0
2021-11-12 13:50:00,388.0,388.21,387.88,388.13,2452.0,374.7635,374.9664,374.6476,374.8891,2452.0
2021-11-12 14:00:00,388.13,388.18,387.58,387.58,4531.0,374.8891,374.9374,374.3579,374.3579,4531.0
2021-11-12 14:10:00,387.68,388.25,387.53,388.24,2858.0,374.4544,375.005,374.3096,374.9953,2858.0
2021-11-12 14:20:00,388.17,388.17,387.64,387.64,3981.0,374.9277,374.9277,374.4158,374.4158,3981.0
2021-11-12 14:30:00,387.75,388.03,387.71,387.77,3330.0,374.5221,374.7925,374.4834,374.5414,3330.0
2021-11-12 14:40:00,387.73,387.83,387.6,387.6,4341.0,374.5027,374.5993,374.3772,374.3772,4341.0
2021-11-12 14:50:00,387.62,387.91,387.62,387.84,4817.0,374.3965,374.6766,374.3965,374.609,4817.0
2021-11-12 15:00:00,387.91,388.01,387.64,387.69,3621.0,374.6766,374.7732,374.4158,374.4641,3621.0
2021-11-12 15:10:00,387.71,387.98,387.34,387.71,5472.0,374.4834,374.7442,374.126,374.4834,5472.0
2021-11-12 15:20:00,387.7,388.1,387.6,387.85,4900.0,374.4738,374.8601,374.3772,374.6186,4900.0
2021-11-12 15:30:00,387.93,388.91,387.93,388.29,8252.0,374.6959,375.6425,374.6959,375.0436,8252.0
2021-11-12 15:40:00,388.25,388.36,387.65,388.13,12985.0,375.005,375.1112,374.4255,374.8891,12985.0
2021-11-12 15:50:00,388.19,388.44,387.84,387.97,52973.0,374.947,375.1885,374.609,374.7346,52973.0
2021-11-15 09:30:00,388.15,391.4,387.38,391.4,18018.0,374.9084,378.0475,374.1647,378.0475,18018.0
2021-11-15 09:40:00,391.38,392.58,390.33,392.58,4840.0,378.0282,379.1873,377.014,379.1873,4840.0
2021-11-15 09:50:00,392.26,394.72,391.49,394.72,9510.0,378.8782,381.2543,378.1345,381.2543,9510.0
2021-11-15 10:00:00,394.85,394.94,391.88,392.87,7590.0,381.3798,381.4668,378.5112,379.4674,7590.0
2021-11-15 10:10:00,393.17,394.18,392.91,393.25,6999.0,379.7572,380.7327,379.506,379.8344,6999.0
2021-11-15 10:20:00,393.54,394.2,392.61,393.76,4164.0,380.1145,380.752,379.2163,380.327,4164.0
2021-11-15 10:30:00,394.12,394.57,393.75,393.86,7889.0,380.6747,381.1094,380.3174,380.4236,7889.0
2021-11-15 10:40:00,394.0,394.0,392.36,392.65,5084.0,380.5588,380.5588,378.9748,379.2549,5084.0
2021-11-15 10:50:00,392.75,393.52,392.26,393.42,5030.0,379.3515,380.0952,378.8782,379.9986,5030.0
2021-11-15 11:00:00,393.42,393.42,392.82,393.21,5203.0,379.9986,379.9986,379.4191,379.7958,5203.0
2021-11-15 11:10:00,393.11,394.38,393.04,394.18,6256.0,379.6992,380.9259,379.6316,380.7327,6256.0
2021-11-15 11:20:00,394.34,394.34,393.62,394.1,4298.0,380.8872,380.8872,380.1918,380.6554,4298.0
2021-11-15 11:30:00,393.91,394.84,393.76,394.16,13088.0,380.4719,381.3702,380.327,380.7134,13088.0
2021-11-15 11:40:00,394.1,394.1,392.3,392.32,4141.0,380.6554,380.6554,378.9168,378.9362,4141.0
2021-11-15 11:50:00,392.03,392.67,391.76,392.67,5765.0,378.656,379.2742,378.3953,379.2742,5765.0
2021-11-15 12:00:00,392.29,392.31,391.63,392.13,2652.0,378.9072,378.9265,378.2697,378.7526,2652.0
2021-11-15 12:10:00,392.06,392.31,391.8,391.83,2435.0,378.685,378.9265,378.4339,378.4629,2435.0
2021-11-15 12:20:00,391.97,392.37,391.97,392.09,2707.0,378.5981,378.9844,378.5981,378.714,2707.0
2021-11-15 12:30:00,392.2,392.2,391.54,391.91,5533.0,378.8202,378.8202,378.1828,378.5401,5533.0
2021-11-15 12:40:00,391.92,391.98,391.23,391.4,6101.0,378.5498,378.6078,377.8833,378.0475,6101.0
2021-11-15 12:50:00,391.44,391.91,391.44,391.88,1992.0,378.0862,378.5401,378.0862,378.5112,1992.0
2021-11-15 13:00:00,392.0,392.38,391.7,392.31,6029.0,378.6271,378.9941,378.3373,378.9265,6029.0
2021-11-15 13:10:00,392.31,393.02,392.09,392.09,5861.0,378.9265,379.6123,378.714,378.714,5861.0
2021-11-15 13:20:00,392.08,392.33,391.59,392.25,2401.0,378.7043,378.9458,378.2311,378.8685,2401.0
2021-11-15 13:30:00,392.47,392.66,392.14,392.64,3835.0,379.081,379.2646,378.7623,379.2452,3835.0
2021-11-15 13:40:00,392.51,392.87,392.27,392.87,5154.0,379.1197,379.4674,378.8879,379.4674,5154.0
2021-11-15 13:50:00,392.99,393.11,392.74,392.94,3145.0,379.5833,379.6992,379.3418,379.535,3145.0
2021-11-15 14:00:00,393.04,393.21,392.76,392.89,6921.0,379.6316,379.7958,379.3611,379.4867,6921.0
2021-11-15 14:10:00,392.87,393.4,392.87,393.4,2036.0,379.4674,379.9793,379.4674,379.9793,2036.0
2021-11-15 14:20:00,393.42,393.43,392.45,392.46,5155.0,379.9986,380.0083,379.0617,379.0714,5155.0
2021-11-15 14:30:00,392.6,393.01,392.52,392.96,4168.0,379.2066,379.6026,379.1293,379.5543,4168.0
2021-11-15 14:40:00,392.84,393.43,392.64,392.64,4368.0,379.4384,380.0083,379.2452,379.2452,4368.0
2021-11-15 14:50:00,392.77,393.0,392.74,392.75,4981.0,379.3708,379.593,379.3418,379.3515,4981.0
2021-11-15 15:00:00,392.84,392.84,391.7,391.71,8821.0,379.4384,379.4384,378.3373,378.347,8821.0
2021-11-15 15:10:00,391.81,391.81,391.43,391.69,4496.0,378.4436,378.4436,378.0765,378.3276,4496.0
2021-11-15 15:20:00,391.78,392.27,391.26,391.33,29835.0,378.4146,378.8879,377.9123,377.9799,29835.0
2021-11-15 15:30:00,391.43,391.43,390.38,390.4,12846.0,378.0765,378.0765,377.0623,377.0817,12846.0
2021-11-15 15:40:00,390.46,390.89,390.13,390.88,13961.0,377.1396,377.5549,376.8209,377.5453,13961.0
2021-11-15 15:50:00,390.75,391.02,390.36,390.78,85523.0,377.4197,377.6805,377.043,377.4487,85523.0
2021-11-16 09:30:00,391.04,395.0,391.04,393.86,12596.0,377.6998,381.5247,377.6998,380.4236,12596.0
2021-11-16 09:40:00,394.2,396.0,394.1,395.99,4793.0,380.752,382.4906,380.6554,382.481,4793.0
2021-11-16 09:50:00,395.95,397.09,395.48,397.07,6987.0,382.4423,383.5434,381.9884,383.5241,6987.0
2021-11-16 10:00:00,396.92,398.25,396.74,397.5,10017.0,383.3792,384.6639,383.2054,383.9394,10017.0
2021-11-16 10:10:00,397.71,398.32,396.54,397.27,7608.0,384.1423,384.7315,383.0122,383.7173,7608.0
2021-11-16 10:20:00,397.39,397.42,396.63,396.91,6501.0,383.8332,383.8622,383.0991,383.3696,6501.0
2021-11-16 10:30:00,397.19,397.68,396.56,397.47,6264.0,383.64,384.1133,383.0315,383.9105,6264.0
2021-11-16 10:40:00,397.62,398.33,397.37,398.33,4001.0,384.0553,384.7411,383.8139,384.7411,4001.0
2021-11-16 10:50:00,398.35,398.44,397.15,397.46,6779.0,384.7604,384.8474,383.6014,383.9008,6779.0
2021-11-16 11:00:00,397.66,398.64,397.66,398.57,3590.0,384.094,385.0405,384.094,384.9729,3590.0
2021-11-16 11:10:00,398.55,398.64,397.75,398.47,2965.0,384.9536,385.0405,384.1809,384.8763,2965.0
2021-11-16 11:20:00,398.71,399.42,398.08,399.42,3488.0,385.1082,385.7939,384.4997,385.7939,3488.0
2021-11-16 11:30:00,399.1,399.92,398.93,399.69,7434.0,385.4849,386.2769,385.3207,386.0547,7434.0
2021-11-16 11:40:00,399.94,399.97,399.42,399.66,4707.0,386.2962,386.3252,385.7939,386.0258,4707.0
2021-11-16 11:50:00,399.68,400.41,399.68,400.03,5097.0,386.0451,386.7502,386.0451,386.3831,5097.0
2021-11-16 12:00:00,400.12,400.24,399.82,400.03,4614.0,386.4701,386.586,386.1803,386.3831,4614.0
2021-11-16 12:10:00,399.88,400.57,399.8,400.57,4174.0,386.2382,386.9047,386.161,386.9047,4174.0
2021-11-16 12:20:00,400.72,400.8,400.41,400.46,5309.0,387.0496,387.1269,386.7502,386.7985,5309.0
2021-11-16 12:30:00,400.55,401.55,400.54,401.55,5791.0,386.8854,387.8513,386.8757,387.8513,5791.0
2021-11-16 12:40:00,401.98,403.28,401.97,403.09,9732.0,388.2666,389.5223,388.2569,389.3387,9732.0
2021-11-16 12:50:00,403.18,403.18,401.83,402.28,3958.0,389.4257,389.4257,388.1217,388.5564,3958.0
2021-11-16 13:00:00,402.36,403.54,402.36,403.19,9209.0,388.6336,389.7734,388.6336,389.4353,9209.0
2021-11-16 13:10:00,403.35,403.35,402.73,402.73,3637.0,389.5899,389.5899,388.991,388.991,3637.0
2021-11-16 13:20:00,402.8,402.8,402.09,402.09,3003.0,389.0586,389.0586,388.3729,388.3729,3003.0
2021-11-16 13:30:00,402.31,402.73,402.31,402.37,2081.0,388.5853,388.991,388.5853,388.6433,2081.0
2021-11-16 13:40:00,402.25,403.12,402.15,403.12,3917.0,388.5274,389.3677,388.4308,389.3677,3917.0
2021-11-16 13:50:00,403.19,403.4,402.33,402.33,3467.0,389.4353,389.6382,388.6047,388.6047,3467.0
2021-11-16 14:00:00,402.88,403.19,402.76,403.03,2715.0,389.1359,389.4353,389.02,389.2808,2715.0
2021-11-16 14:10:00,402.91,403.3,401.72,401.74,6058.0,389.1649,389.5416,388.0155,388.0348,6058.0
2021-11-16 14:20:00,401.71,402.27,401.14,401.85,4312.0,388.0058,388.5467,387.4553,388.141,4312.0
2021-11-16 14:30:00,402.04,402.04,400.97,400.97,5856.0,388.3246,388.3246,387.2911,387.2911,5856.0
2021-11-16 14:40:00,400.74,400.86,400.62,400.74,2450.0,387.0689,387.1848,386.953,387.0689,2450.0
2021-11-16 14:50:00,400.8,400.96,400.61,400.88,2607.0,387.1269,387.2814,386.9433,387.2041,2607.0
2021-11-16 15:00:00,400.9,401.09,400.34,400.34,4370.0,387.2235,387.407,386.6826,386.6826,4370.0
2021-11-16 15:10:00,400.33,401.43,400.24,401.43,5457.0,386.6729,387.7354,386.586,387.7354,5457.0
2021-11-16 15:20:00,401.39,401.48,401.18,401.35,4429.0,387.6967,387.7837,387.4939,387.6581,4429.0
2021-11-16 15:30:00,401.27,402.16,401.27,401.5,9960.0,387.5808,388.4405,387.5808,387.803,9960.0
2021-11-16 15:40:00,401.47,401.69,401.18,401.27,9026.0,387.774,387.9865,387.4939,387.5808,9026.0
2021-11-16 15:50:00,401.33,402.33,401.01,401.64,56085.0,387.6388,388.6047,387.3297,387.9382,56085.0
2021-11-17 09:30:00,400.8,402.41,395.39,395.53,25333.0,387.1269,388.6819,381.9014,382.0366,25333.0
2021-11-17 09:40:00,396.8,396.87,390.12,391.79,40070.0,383.2633,383.3309,376.8112,378.4242,40070.0
2021-11-17 09:50:00,392.07,392.07,387.33,387.36,14957.0,378.6947,378.6947,374.1164,374.1454,14957.0
2021-11-17 10:00:00,387.31,390.26,386.85,390.18,21274.0,374.0971,376.9464,373.6528,376.8692,21274.0
2021-11-17 10:10:00,389.91,391.23,389.08,390.24,14381.0,376.6084,377.8833,375.8067,376.9271,14381.0
2021-11-17 10:20:00,389.46,390.99,389.0,390.73,13103.0,376.1737,377.6515,375.7294,377.4004,13103.0
2021-11-17 10:30:00,390.71,392.07,390.41,392.07,17414.0,377.3811,378.6947,377.0913,378.6947,17414.0
2021-11-17 10:40:00,391.85,392.19,391.09,391.74,13849.0,378.4822,378.8106,377.7481,378.3759,13849.0
2021-11-17 10:50:00,392.43,393.92,392.21,393.92,8937.0,379.0424,380.4816,378.8299,380.4816,8937.0
2021-11-17 11:00:00,394.38,394.51,393.65,394.36,4516.0,380.9259,381.0514,380.2208,380.9066,4516.0
2021-11-17 11:10:00,395.1,395.1,393.87,394.08,5116.0,381.6213,381.6213,380.4333,380.6361,5116.0
2021-11-17 11:20:00,394.06,394.54,393.5,394.05,5509.0,380.6168,381.0804,380.0759,380.6071,5509.0
2021-11-17 11:30:00,394.22,394.39,393.71,394.08,2083.0,380.7713,380.9355,380.2787,380.6361,2083.0
2021-11-17 11:40:00,393.72,394.51,393.67,394.45,8115.0,380.2884,381.0514,380.2401,380.9935,8115.0
2021-11-17 11:50:00,394.43,394.43,393.89,394.36,7529.0,380.9742,380.9742,380.4526,380.9066,7529.0
2021-11-17 12:00:00,394.16,395.11,393.88,395.11,8969.0,380.7134,381.631,380.4429,381.631,8969.0
2021-11-17 12:10:00,395.29,396.8,395.22,396.59,15243.0,381.8048,383.2633,381.7372,383.0605,15243.0
2021-11-17 12:20:00,396.56,396.87,395.99,396.0,7095.0,383.0315,383.3309,382.481,382.4906,7095.0
2021-11-17 12:30:00,396.17,396.49,395.52,396.49,2535.0,382.6548,382.9639,382.027,382.9639,2535.0
2021-11-17 12:40:00,396.61,396.98,396.32,396.82,5100.0,383.0798,383.4372,382.7997,383.2826,5100.0
2021-11-17 12:50:00,396.7,397.06,395.8,395.8,3136.0,383.1667,383.5145,382.2974,382.2974,3136.0
2021-11-17 13:00:00,395.94,396.83,395.93,396.71,3505.0,382.4327,383.2923,382.423,383.1764,3505.0
2021-11-17 13:10:00,396.56,396.88,396.3,396.54,2580.0,383.0315,383.3406,382.7804,383.0122,2580.0
2021-11-17 13:20:00,396.37,397.54,396.37,397.01,6247.0,382.848,383.9781,382.848,383.4662,6247.0
2021-11-17 13:30:00,397.12,397.22,396.32,396.88,4107.0,383.5724,383.669,382.7997,383.3406,4107.0
2021-11-17 13:40:00,396.75,396.9,396.55,396.71,3775.0,383.215,383.3599,383.0218,383.1764,3775.0
2021-11-17 13:50:00,396.61,397.72,396.45,397.09,5140.0,383.0798,384.1519,382.9253,383.5434,5140.0
2021-11-17 14:00:00,397.25,397.83,397.0,397.2,2920.0,383.698,384.2582,383.4565,383.6497,2920.0
2021-11-17 14:10:00,397.22,397.89,396.98,396.98,4547.0,383.669,384.3161,383.4372,383.4372,4547.0
2021-11-17 14:20:00,397.29,397.29,396.74,397.07,4822.0,383.7366,383.7366,383.2054,383.5241,4822.0
2021-11-17 14:30:00,396.94,397.3,396.78,396.78,3598.0,383.3985,383.7463,383.244,383.244,3598.0
2021-11-17 14:40:00,396.81,397.53,396.68,396.86,2920.0,383.273,383.9684,383.1474,383.3213,2920.0
2021-11-17 14:50:00,397.06,397.06,396.21,396.82,4795.0,383.5145,383.5145,382.6934,383.2826,4795.0
2021-11-17 15:00:00,396.65,396.7,396.29,396.54,5000.0,383.1184,383.1667,382.7707,383.0122,5000.0
2021-11-17 15:10:00,396.58,397.96,396.57,397.68,7190.0,383.0508,384.3837,383.0412,384.1133,7190.0
2021-11-17 15:20:00,397.72,398.44,397.72,397.93,7179.0,384.1519,384.8474,384.1519,384.3548,7179.0
2021-11-17 15:30:00,397.88,398.42,397.86,398.08,8139.0,384.3065,384.8281,384.2872,384.4997,8139.0
2021-11-17 15:40:00,398.13,398.56,397.83,398.24,18313.0,384.5479,384.9633,384.2582,384.6542,18313.0
2021-11-17 15:50:00,398.24,398.49,397.24,397.27,92950.0,384.6542,384.8957,383.6883,383.7173,92950.0
2021-11-18 09:30:00,398.28,398.28,393.88,394.12,14690.0,384.6928,384.6928,380.4429,380.6747,14690.0
2021-11-18 09:40:00,393.56,394.34,392.01,393.3,18906.0,380.1339,380.8872,378.6367,379.8827,18906.0
2021-11-18 09:50:00,393.08,394.58,392.8,394.09,6332.0,379.6702,381.1191,379.3998,380.6458,6332.0
2021-11-18 10:00:00,394.43,395.44,394.24,394.5,1873.0,380.9742,381.9497,380.7907,381.0418,1873.0
2021-11-18 10:10:00,394.69,394.96,394.36,394.78,3341.0,381.2253,381.4861,380.9066,381.3122,3341.0
2021-11-18 10:20:00,394.76,395.23,394.09,395.23,3467.0,381.2929,381.7469,380.6458,381.7469,3467.0
2021-11-18 10:30:00,394.85,395.72,394.06,395.72,6082.0,381.3798,382.2202,380.6168,382.2202,6082.0
2021-11-18 10:40:00,396.07,396.23,395.37,396.11,8065.0,382.5582,382.7128,381.8821,382.5969,8065.0
2021-11-18 10:50:00,395.71,395.92,394.67,394.9,4480.0,382.2105,382.4133,381.206,381.4281,4480.0
2021-11-18 11:00:00,395.41,396.45,395.24,395.69,9666.0,381.9207,382.9253,381.7565,382.1912,9666.0
2021-11-18 11:10:00,395.97,397.5,395.91,397.26,5219.0,382.4616,383.9394,382.4037,383.7076,5219.0
2021-11-18 11:20:00,397.58,397.84,397.19,397.19,3872.0,384.0167,384.2678,383.64,383.64,3872.0
2021-11-18 11:30:00,397.39,398.26,397.39,397.88,2922.0,383.8332,384.6735,383.8332,384.3065,2922.0
2021-11-18 11:40:00,397.6,397.89,397.36,397.52,5305.0,384.036,384.3161,383.8042,383.9588,5305.0
2021-11-18 11:50:00,397.8,397.8,397.09,397.31,2496.0,384.2292,384.2292,383.5434,383.7559,2496.0
2021-11-18 12:00:00,397.53,398.02,397.49,397.66,5545.0,383.9684,384.4417,383.9298,384.094,5545.0
2021-11-18 12:10:00,397.98,398.21,397.52,398.1,4098.0,384.4031,384.6252,383.9588,384.519,4098.0
2021-11-18 12:20:00,397.94,398.27,397.78,397.99,2607.0,384.3644,384.6832,384.2099,384.4127,2607.0
2021-11-18 12:30:00,397.85,398.08,397.35,397.38,6338.0,384.2775,384.4997,383.7946,383.8235,6338.0
2021-11-18 12:40:00,397.34,397.41,396.63,396.76,3102.0,383.7849,383.8525,383.0991,383.2247,3102.0
2021-11-18 12:50:00,396.47,396.47,395.88,396.03,2376.0,382.9446,382.9446,382.3747,382.5196,2376.0
2021-11-18 13:00:00,396.12,396.75,396.12,396.75,2209.0,382.6065,383.215,382.6065,383.215,2209.0
2021-11-18 13:10:00,397.08,397.3,396.88,397.12,2392.0,383.5338,383.7463,383.3406,383.5724,2392.0
2021-11-18 13:20:00,397.06,397.06,396.25,396.36,2665.0,383.5145,383.5145,382.7321,382.8383,2665.0
2021-11-18 13:30:00,396.45,396.93,396.32,396.93,2450.0,382.9253,383.3889,382.7997,383.3889,2450.0
2021-11-18 13:40:00,396.98,397.22,396.68,397.06,1939.0,383.4372,383.669,383.1474,383.5145,1939.0
2021-11-18 13:50:00,397.09,397.35,397.01,397.3,5881.0,383.5434,383.7946,383.4662,383.7463,5881.0
2021-11-18 14:00:00,397.06,397.4,396.87,397.21,8241.0,383.5145,383.8429,383.3309,383.6593,8241.0
2021-11-18 14:10:00,397.18,397.57,396.85,397.37,3474.0,383.6304,384.0071,383.3116,383.8139,3474.0
2021-11-18 14:20:00,397.1,397.16,396.75,397.16,4088.0,383.5531,383.611,383.215,383.611,4088.0
2021-11-18 14:30:00,397.2,397.35,396.98,397.18,4244.0,383.6497,383.7946,383.4372,383.6304,4244.0
2021-11-18 14:40:00,397.22,397.65,397.16,397.65,2617.0,383.669,384.0843,383.611,384.0843,2617.0
2021-11-18 14:50:00,397.51,397.69,397.16,397.35,3631.0,383.9491,384.123,383.611,383.7946,3631.0
2021-11-18 15:00:00,397.24,397.56,397.06,397.56,2868.0,383.6883,383.9974,383.5145,383.9974,2868.0
2021-11-18 15:10:00,397.64,397.76,396.79,396.93,13596.0,384.0747,384.1906,383.2537,383.3889,13596.0
2021-11-18 15:20:00,397.1,397.52,396.9,397.25,9538.0,383.5531,383.9588,383.3599,383.698,9538.0
2021-11-18 15:30:00,397.1,397.1,395.64,395.64,7872.0,383.5531,383.5531,382.1429,382.1429,7872.0
2021-11-18 15:40:00,395.64,396.17,395.58,395.79,11307.0,382.1429,382.6548,382.0849,382.2878,11307.0
2021-11-18 15:50:00,395.72,395.86,394.75,395.09,50826.0,382.2202,382.3554,381.2833,381.6117,50826.0
2021-11-19 09:30:00,397.2,398.12,392.92,395.9,37320.0,383.6497,384.5383,379.5157,382.394,37320.0
2021-11-19 09:40:00,394.89,394.89,392.78,393.11,1820.0,381.4185,381.4185,379.3805,379.6992,1820.0
2021-11-19 09:50:00,392.81,393.69,391.98,392.06,8518.0,379.4094,380.2594,378.6078,378.685,8518.0
2021-11-19 10:00:00,392.26,392.6,391.2,392.0,15345.0,378.8782,379.2066,377.8544,378.6271,15345.0
2021-11-19 10:10:00,391.75,391.77,390.13,390.14,14715.0,378.3856,378.4049,376.8209,376.8305,14715.0
2021-11-19 10:20:00,390.58,391.06,389.22,390.62,12031.0,377.2555,377.7191,375.9419,377.2941,12031.0
2021-11-19 10:30:00,390.77,390.77,389.33,390.34,10481.0,377.439,377.439,376.0482,377.0237,10481.0
2021-11-19 10:40:00,390.48,390.65,389.7,389.78,22961.0,377.1589,377.3231,376.4055,376.4828,22961.0
2021-11-19 10:50:00,389.84,390.32,389.74,390.31,9683.0,376.5408,377.0044,376.4442,376.9947,9683.0
2021-11-19 11:00:00,390.0,390.01,388.79,388.79,6184.0,376.6953,376.705,375.5266,375.5266,6184.0
2021-11-19 11:10:00,388.68,388.68,387.73,388.31,6558.0,375.4203,375.4203,374.5027,375.063,6558.0
2021-11-19 11:20:00,388.11,388.51,387.71,388.02,9857.0,374.8698,375.2561,374.4834,374.7828,9857.0
2021-11-19 11:30:00,387.93,389.45,387.71,389.45,8355.0,374.6959,376.1641,374.4834,376.1641,8355.0
2021-11-19 11:40:00,389.21,389.21,388.43,388.85,6205.0,375.9322,375.9322,375.1789,375.5845,6205.0
2021-11-19 11:50:00,388.93,389.86,388.93,389.63,4554.0,375.6618,376.5601,375.6618,376.3379,4554.0
2021-11-19 12:00:00,389.64,390.52,389.47,390.43,4201.0,376.3476,377.1976,376.1834,377.1106,4201.0
2021-11-19 12:10:00,390.43,390.73,390.33,390.72,3472.0,377.1106,377.4004,377.014,377.3907,3472.0
2021-11-19 12:20:00,390.73,390.88,390.57,390.6,2547.0,377.4004,377.5453,377.2459,377.2748,2547.0
2021-11-19 12:30:00,390.68,390.9,389.91,389.91,4902.0,377.3521,377.5646,376.6084,376.6084,4902.0
2021-11-19 12:40:00,389.77,389.98,389.47,389.61,3342.0,376.4731,376.676,376.1834,376.3186,3342.0
2021-11-19 12:50:00,389.61,389.93,389.54,389.72,6746.0,376.3186,376.6277,376.251,376.4249,6746.0
2021-11-19 13:00:00,389.54,389.54,389.31,389.31,1740.0,376.251,376.251,376.0288,376.0288,1740.0
2021-11-19 13:10:00,389.22,389.32,388.52,388.76,5391.0,375.9419,376.0385,375.2658,375.4976,5391.0
2021-11-19 13:20:00,388.65,388.65,387.64,387.65,9232.0,375.3914,375.3914,374.4158,374.4255,9232.0
2021-11-19 13:30:00,387.63,387.77,386.88,387.58,21217.0,374.4062,374.5414,373.6817,374.3579,21217.0
2021-11-19 13:40:00,387.53,387.57,386.99,387.34,12490.0,374.3096,374.3482,373.788,374.126,12490.0
2021-11-19 13:50:00,387.41,388.31,387.4,388.31,3491.0,374.1937,375.063,374.184,375.063,3491.0
2021-11-19 14:00:00,388.65,388.83,388.19,388.83,4896.0,375.3914,375.5652,374.947,375.5652,4896.0
2021-11-19 14:10:00,388.75,389.5,388.75,389.41,3012.0,375.4879,376.2124,375.4879,376.1254,3012.0
2021-11-19 14:20:00,389.56,389.75,389.01,389.02,4232.0,376.2703,376.4538,375.7391,375.7487,4232.0
2021-11-19 14:30:00,389.26,389.34,388.74,389.08,3253.0,375.9805,376.0578,375.4783,375.8067,3253.0
2021-11-19 14:40:00,389.18,389.69,389.18,389.69,3296.0,375.9033,376.3959,375.9033,376.3959,3296.0
2021-11-19 14:50:00,389.61,389.61,389.02,389.31,4342.0,376.3186,376.3186,375.7487,376.0288,4342.0
2021-11-19 15:00:00,389.34,389.78,389.19,389.62,5651.0,376.0578,376.4828,375.9129,376.3283,5651.0
2021-11-19 15:10:00,389.53,389.54,388.47,388.64,8566.0,376.2413,376.251,375.2175,375.3817,8566.0
2021-11-19 15:20:00,388.66,388.75,388.12,388.26,6812.0,375.401,375.4879,374.8794,375.0147,6812.0
2021-11-19 15:30:00,388.27,388.57,387.25,387.61,8536.0,375.0243,375.3141,374.0391,374.3868,8536.0
2021-11-19 15:40:00,387.47,387.52,386.5,387.12,15454.0,374.2516,374.2999,373.3147,373.9135,15454.0
2021-11-19 15:50:00,387.2,387.48,386.5,387.48,39725.0,373.9908,374.2613,373.3147,374.2613,39725.0
2021-11-22 09:30:00,386.78,391.43,386.02,387.02,11399.0,374.1874,378.686,373.4522,374.4196,11399.0
2021-11-22 09:40:00,386.96,388.93,385.82,388.93,5187.0,374.3616,376.2674,373.2587,376.2674,5187.0
2021-11-22 09:50:00,388.09,388.22,386.99,387.57,4993.0,375.4548,375.5806,374.3906,374.9517,4993.0
2021-11-22 10:00:00,387.57,389.27,387.57,388.97,3057.0,374.9517,376.5964,374.9517,376.3061,3057.0
2021-11-22 10:10:00,389.02,390.55,389.02,390.33,2200.0,376.3545,377.8347,376.3545,377.6219,2200.0
2021-11-22 10:20:00,390.02,390.65,389.86,390.65,6692.0,377.322,377.9314,377.1672,377.9314,6692.0
2021-11-22 10:30:00,390.43,391.11,390.13,391.11,7541.0,377.7186,378.3765,377.4284,378.3765,7541.0
2021-11-22 10:40:00,390.88,391.02,390.23,390.98,8859.0,378.154,378.2894,377.5251,378.2507,8859.0
2021-11-22 10:50:00,390.9,391.5,390.74,391.26,6700.0,378.1733,378.7538,378.0185,378.5216,6700.0
2021-11-22 11:00:00,391.16,391.16,389.01,389.01,2811.0,378.4248,378.4248,376.3448,376.3448,2811.0
2021-11-22 11:10:00,389.12,389.27,388.69,389.27,1600.0,376.4513,376.5964,376.0353,376.5964,1600.0
2021-11-22 11:20:00,389.75,389.75,388.69,389.36,2015.0,377.0607,377.0607,376.0353,376.6834,2015.0
2021-11-22 11:30:00,389.25,389.55,388.71,388.77,3868.0,376.577,376.8673,376.0546,376.1126,3868.0
2021-11-22 11:40:00,388.85,388.94,387.81,387.81,1389.0,376.19,376.2771,375.1839,375.1839,1389.0
2021-11-22 11:50:00,387.39,387.41,385.52,385.73,3567.0,374.7776,374.7969,372.9685,373.1716,3567.0
2021-11-22 12:00:00,386.02,386.75,385.99,386.75,4826.0,373.4522,374.1584,373.4232,374.1584,4826.0
2021-11-22 12:10:00,386.63,386.91,386.4,386.4,5704.0,374.0423,374.3132,373.8198,373.8198,5704.0
2021-11-22 12:20:00,386.62,386.68,386.24,386.62,2949.0,374.0326,374.0907,373.665,374.0326,2949.0
2021-11-22 12:30:00,386.37,387.67,386.31,387.67,1201.0,373.7908,375.0485,373.7327,375.0485,1201.0
2021-11-22 12:40:00,387.75,388.21,387.42,387.42,3727.0,375.1259,375.5709,374.8066,374.8066,3727.0
2021-11-22 12:50:00,387.51,387.67,387.27,387.65,1872.0,374.8937,375.0485,374.6615,375.0291,1872.0
2021-11-22 13:00:00,387.45,387.56,387.16,387.25,1111.0,374.8356,374.942,374.5551,374.6421,1111.0
2021-11-22 13:10:00,387.39,387.64,387.39,387.64,893.0,374.7776,375.0194,374.7776,375.0194,893.0
2021-11-22 13:20:00,387.75,388.36,387.75,388.15,2006.0,375.1259,375.716,375.1259,375.5128,2006.0
2021-11-22 13:30:00,388.18,388.25,387.66,387.66,4477.0,375.5419,375.6096,375.0388,375.0388,4477.0
2021-11-22 13:40:00,387.79,388.09,387.46,388.05,1266.0,375.1646,375.4548,374.8453,375.4161,1266.0
2021-11-22 13:50:00,387.92,388.1,387.55,387.55,2295.0,375.2903,375.4645,374.9324,374.9324,2295.0
2021-11-22 14:00:00,387.28,387.6,387.21,387.36,2292.0,374.6712,374.9807,374.6034,374.7486,2292.0
2021-11-22 14:10:00,387.41,387.44,386.76,386.9,9143.0,374.7969,374.826,374.1681,374.3035,9143.0
2021-11-22 14:20:00,386.88,387.37,386.87,387.16,1984.0,374.2842,374.7582,374.2745,374.5551,1984.0
2021-11-22 14:30:00,387.28,387.75,386.94,387.75,15049.0,374.6712,375.1259,374.3422,375.1259,15049.0
2021-11-22 14:40:00,387.84,388.0,387.52,388.0,3670.0,375.2129,375.3677,374.9033,375.3677,3670.0
2021-11-22 14:50:00,388.31,388.48,388.12,388.12,1327.0,375.6676,375.8321,375.4838,375.4838,1327.0
2021-11-22 15:00:00,388.1,388.53,387.97,388.53,3640.0,375.4645,375.8805,375.3387,375.8805,3640.0
2021-11-22 15:10:00,388.67,388.88,388.25,388.32,2851.0,376.0159,376.2191,375.6096,375.6773,2851.0
2021-11-22 15:20:00,388.13,388.5,388.13,388.16,2714.0,375.4935,375.8514,375.4935,375.5225,2714.0
2021-11-22 15:30:00,388.03,388.17,386.78,387.28,20472.0,375.3967,375.5322,374.1874,374.6712,20472.0
2021-11-22 15:40:00,387.26,387.36,386.31,386.31,7204.0,374.6518,374.7486,373.7327,373.7327,7204.0
2021-11-22 15:50:00,386.11,386.36,384.27,384.58,47775.0,373.5393,373.7811,371.7592,372.0591,47775.0
2021-11-23 09:30:00,383.66,383.66,378.41,381.14,15341.0,371.169,371.169,366.0899,368.7311,15341.0
2021-11-23 09:40:00,380.69,382.44,380.49,382.44,6524.0,368.2957,369.9887,368.1022,369.9887,6524.0
2021-11-23 09:50:00,382.46,386.17,382.46,386.16,5858.0,370.0081,373.5973,370.0081,373.5876,5858.0
2021-11-23 10:00:00,385.72,386.0,384.07,384.27,22492.0,373.1619,373.4328,371.5657,371.7592,22492.0
2021-11-23 10:10:00,384.12,384.94,383.66,384.21,5143.0,371.614,372.4073,371.169,371.7011,5143.0
2021-11-23 10:20:00,384.74,385.03,383.6,384.0,3530.0,372.2139,372.4944,371.111,371.4979,3530.0
2021-11-23 10:30:00,383.66,383.7,382.53,383.19,3900.0,371.169,371.2077,370.0758,370.7143,3900.0
2021-11-23 10:40:00,383.38,383.74,382.98,383.07,2095.0,370.8981,371.2464,370.5112,370.5982,2095.0
2021-11-23 10:50:00,382.91,382.91,381.66,382.56,6926.0,370.4434,370.4434,369.2341,370.1048,6926.0
2021-11-23 11:00:00,382.38,383.0,382.02,382.72,2799.0,369.9307,370.5305,369.5824,370.2596,2799.0
2021-11-23 11:10:00,383.07,384.75,383.07,384.63,8015.0,370.5982,372.2235,370.5982,372.1074,8015.0
2021-11-23 11:20:00,384.73,385.56,384.61,384.61,2227.0,372.2042,373.0072,372.0881,372.0881,2227.0
2021-11-23 11:30:00,384.91,384.91,383.91,383.92,1037.0,372.3783,372.3783,371.4109,371.4206,1037.0
2021-11-23 11:40:00,384.37,385.16,384.06,384.97,935.0,371.8559,372.6202,371.556,372.4364,935.0
2021-11-23 11:50:00,385.2,385.2,383.37,383.37,1037.0,372.6589,372.6589,370.8885,370.8885,1037.0
2021-11-23 12:00:00,383.38,383.38,383.27,383.28,400.0,370.8981,370.8981,370.7917,370.8014,400.0
2021-11-23 12:10:00,383.41,383.55,382.67,382.67,1200.0,370.9272,371.0626,370.2112,370.2112,1200.0
2021-11-23 12:20:00,382.99,383.54,382.94,383.42,1209.0,370.5208,371.0529,370.4725,370.9368,1209.0
2021-11-23 12:30:00,383.72,383.72,383.25,383.53,3202.0,371.2271,371.2271,370.7724,371.0433,3202.0
2021-11-23 12:40:00,383.48,383.58,383.06,383.46,1508.0,370.9949,371.0916,370.5886,370.9755,1508.0
2021-11-23 12:50:00,383.18,383.57,383.12,383.14,900.0,370.7046,371.0819,370.6466,370.6659,900.0
2021-11-23 13:00:00,382.86,383.37,382.63,383.04,2000.0,370.3951,370.8885,370.1726,370.5692,2000.0
2021-11-23 13:10:00,383.16,383.16,382.94,383.13,700.0,370.6853,370.6853,370.4725,370.6563,700.0
2021-11-23 13:20:00,383.25,383.75,383.25,383.75,412.0,370.7724,371.2561,370.7724,371.2561,412.0
2021-11-23 13:30:00,383.53,383.76,383.32,383.76,1591.0,371.0433,371.2658,370.8401,371.2658,1591.0
2021-11-23 13:40:00,383.67,384.24,383.55,384.1,3876.0,371.1787,371.7301,371.0626,371.5947,3876.0
2021-11-23 13:50:00,384.24,384.83,384.24,384.72,1343.0,371.7301,372.3009,371.7301,372.1945,1343.0
2021-11-23 14:00:00,384.72,384.78,384.47,384.72,2426.0,372.1945,372.2526,371.9526,372.1945,2426.0
2021-11-23 14:10:00,384.83,385.03,383.96,383.96,3287.0,372.3009,372.4944,371.4593,371.4593,3287.0
2021-11-23 14:20:00,384.17,384.77,383.88,384.59,2384.0,371.6624,372.2429,371.3819,372.0687,2384.0
2021-11-23 14:30:00,384.55,384.59,384.28,384.47,1148.0,372.03,372.0687,371.7688,371.9526,1148.0
2021-11-23 14:40:00,384.55,385.5,384.55,385.5,2739.0,372.03,372.9491,372.03,372.9491,2739.0
2021-11-23 14:50:00,385.65,386.16,385.36,385.78,3476.0,373.0942,373.5876,372.8137,373.22,3476.0
2021-11-23 15:00:00,385.54,386.24,385.38,386.24,1500.0,372.9878,373.665,372.833,373.665,1500.0
2021-11-23 15:10:00,385.89,385.89,385.06,385.08,3533.0,373.3264,373.3264,372.5234,372.5428,3533.0
2021-11-23 15:20:00,385.16,385.85,384.88,385.48,2908.0,372.6202,373.2877,372.3493,372.9298,2908.0
2021-11-23 15:30:00,385.5,386.45,385.5,385.81,5425.0,372.9491,373.8682,372.9491,373.249,5425.0
2021-11-23 15:40:00,386.29,386.29,385.85,386.01,2800.0,373.7134,373.7134,373.2877,373.4425,2800.0
2021-11-23 15:50:00,386.01,387.17,386.0,386.49,29698.0,373.4425,374.5647,373.4328,373.9069,29698.0
2021-11-24 09:30:00,384.75,389.11,384.34,387.5,13248.0,372.2235,376.4416,371.8269,374.884,13248.0
2021-11-24 09:40:00,386.28,388.69,385.94,388.54,9213.0,373.7037,376.0353,373.3748,375.8901,9213.0
2021-11-24 09:50:00,388.02,388.49,387.04,388.35,2165.0,375.3871,375.8418,374.439,375.7063,2165.0
2021-11-24 10:00:00,387.93,390.0,387.92,389.79,8665.0,375.3,377.3026,375.2903,377.0994,8665.0
2021-11-24 10:10:00,389.35,389.54,387.69,388.94,6102.0,376.6738,376.8576,375.0678,376.2771,6102.0
2021-11-24 10:20:00,388.96,389.92,388.66,389.92,3703.0,376.2965,377.2252,376.0062,377.2252,3703.0
2021-11-24 10:30:00,389.93,390.42,389.38,390.41,4211.0,377.2349,377.7089,376.7028,377.6993,4211.0
2021-11-24 10:40:00,390.71,390.71,389.13,389.75,5842.0,377.9895,377.9895,376.4609,377.0607,5842.0
2021-11-24 10:50:00,389.66,391.0,389.65,390.12,4553.0,376.9737,378.27,376.964,377.4187,4553.0
2021-11-24 11:00:00,390.09,390.63,389.54,390.63,8416.0,377.3897,377.9121,376.8576,377.9121,8416.0
2021-11-24 11:10:00,390.93,391.77,390.6,390.91,5686.0,378.2023,379.015,377.8831,378.183,5686.0
2021-11-24 11:20:00,391.01,391.48,390.29,390.7,5738.0,378.2797,378.7344,377.5832,377.9798,5738.0
2021-11-24 11:30:00,391.26,391.26,390.17,390.18,1410.0,378.5216,378.5216,377.4671,377.4767,1410.0
2021-11-24 11:40:00,390.1,390.53,389.97,390.53,1014.0,377.3993,377.8153,377.2736,377.8153,1014.0
2021-11-24 11:50:00,390.38,390.39,389.44,389.48,2131.0,377.6702,377.6799,376.7608,376.7995,2131.0
2021-11-24 12:00:00,389.29,390.31,389.29,390.23,4504.0,376.6157,377.6025,376.6157,377.5251,4504.0
2021-11-24 12:10:00,390.5,390.88,390.43,390.57,3696.0,377.7863,378.154,377.7186,377.854,3696.0
2021-11-24 12:20:00,390.34,390.36,390.02,390.25,2259.0,377.6315,377.6509,377.322,377.5445,2259.0
2021-11-24 12:30:00,390.39,390.98,390.34,390.83,3162.0,377.6799,378.2507,377.6315,378.1056,3162.0
2021-11-24 12:40:00,390.53,390.69,390.18,390.67,2277.0,377.8153,377.9701,377.4767,377.9508,2277.0
2021-11-24 12:50:00,390.8,391.03,390.59,390.86,3758.0,378.0766,378.2991,377.8734,378.1346,3758.0
2021-11-24 13:00:00,390.84,390.99,390.77,390.99,1012.0,378.1153,378.2604,378.0475,378.2604,1012.0
2021-11-24 13:10:00,390.78,390.97,390.62,390.93,3243.0,378.0572,378.241,377.9024,378.2023,3243.0
2021-11-24 13:20:00,391.11,391.48,391.03,391.08,4654.0,378.3765,378.7344,378.2991,378.3474,4654.0
2021-11-24 13:30:00,391.04,392.6,391.04,391.87,4603.0,378.3087,379.818,378.3087,379.1117,4603.0
2021-11-24 13:40:00,391.76,392.51,391.76,392.51,1156.0,379.0053,379.7309,379.0053,379.7309,1156.0
2021-11-24 13:50:00,392.54,392.6,392.07,392.37,4408.0,379.7599,379.818,379.3052,379.5954,4408.0
2021-11-24 14:00:00,392.68,392.68,391.36,391.36,3254.0,379.8954,379.8954,378.6183,378.6183,3254.0
2021-11-24 14:10:00,391.44,392.15,391.41,392.11,5457.0,378.6957,379.3826,378.6667,379.3439,5457.0
2021-11-24 14:20:00,392.15,392.61,391.69,391.69,4118.0,379.3826,379.8276,378.9376,378.9376,4118.0
2021-11-24 14:30:00,391.77,392.17,391.73,392.0,5452.0,379.015,379.402,378.9763,379.2375,5452.0
2021-11-24 14:40:00,391.91,392.15,391.85,392.11,4510.0,379.1504,379.3826,379.0924,379.3439,4510.0
2021-11-24 14:50:00,392.11,392.71,392.05,392.2,2873.0,379.3439,379.9244,379.2859,379.431,2873.0
2021-11-24 15:00:00,392.16,392.29,391.66,392.29,1702.0,379.3923,379.518,378.9086,379.518,1702.0
2021-11-24 15:10:00,392.18,392.69,391.91,392.48,2955.0,379.4116,379.905,379.1504,379.7019,2955.0
2021-11-24 15:20:00,392.67,392.72,391.95,392.38,4363.0,379.8857,379.934,379.1891,379.6051,4363.0
2021-11-24 15:30:00,392.38,392.89,391.97,392.89,5155.0,379.6051,380.0985,379.2085,380.0985,5155.0
2021-11-24 15:40:00,392.62,392.71,392.0,392.17,5764.0,379.8373,379.9244,379.2375,379.402,5764.0
2021-11-24 15:50:00,392.33,393.23,392.33,392.69,25201.0,379.5567,380.4274,379.5567,379.905,25201.0
2021-11-26 09:30:00,386.88,391.47,386.88,389.97,26051.0,374.2842,378.7247,374.2842,377.2736,26051.0
2021-11-26 09:40:00,391.11,391.11,388.6,388.6,7156.0,378.3765,378.3765,375.9482,375.9482,7156.0
2021-11-26 09:50:00,389.28,389.95,387.48,387.53,6785.0,376.606,377.2542,374.8646,374.913,6785.0
2021-11-26 10:00:00,387.53,387.7,386.42,387.7,7295.0,374.913,375.0775,373.8392,375.0775,7295.0
2021-11-26 10:10:00,387.62,387.91,386.39,387.03,5791.0,375.0001,375.2806,373.8101,374.4293,5791.0
2021-11-26 10:20:00,387.05,387.31,386.37,387.09,3472.0,374.4486,374.7002,373.7908,374.4873,3472.0
2021-11-26 10:30:00,387.21,388.41,386.95,388.16,3933.0,374.6034,375.7644,374.3519,375.5225,3933.0
2021-11-26 10:40:00,388.58,388.58,386.88,387.5,3816.0,375.9288,375.9288,374.2842,374.884,3816.0
2021-11-26 10:50:00,387.3,387.53,385.77,386.9,6041.0,374.6905,374.913,373.2103,374.3035,6041.0
2021-11-26 11:00:00,386.43,387.47,385.51,387.47,3510.0,373.8488,374.855,372.9588,374.855,3510.0
2021-11-26 11:10:00,386.99,387.13,386.36,386.69,4201.0,374.3906,374.526,373.7811,374.1004,4201.0
2021-11-26 11:20:00,386.75,386.75,386.05,386.16,1924.0,374.1584,374.1584,373.4812,373.5876,1924.0
2021-11-26 11:30:00,386.18,386.5,385.43,386.5,3245.0,373.607,373.9166,372.8814,373.9166,3245.0
2021-11-26 11:40:00,386.58,386.81,386.0,386.0,4222.0,373.994,374.2165,373.4328,373.4328,4222.0
2021-11-26 11:50:00,385.75,386.0,384.93,385.65,4371.0,373.191,373.4328,372.3977,373.0942,4371.0
2021-11-26 12:00:00,385.64,385.83,384.93,385.3,4750.0,373.0846,373.2684,372.3977,372.7556,4750.0
2021-11-26 12:10:00,385.37,386.03,384.63,384.63,4787.0,372.8233,373.4619,372.1074,372.1074,4787.0
2021-11-26 12:20:00,385.04,386.85,385.04,386.8,2954.0,372.5041,374.2552,372.5041,374.2068,2954.0
2021-11-26 12:30:00,387.0,387.8,386.95,387.39,6870.0,374.4003,375.1742,374.3519,374.7776,6870.0
2021-11-26 12:40:00,387.09,387.09,385.36,385.73,5833.0,374.4873,374.4873,372.8137,373.1716,5833.0
2021-11-26 12:50:00,385.38,385.38,382.51,384.45,30034.0,372.833,372.833,370.0565,371.9333,30034.0
2021-11-29 09:30:00,389.9,391.86,387.63,389.94,33856.0,377.2059,379.102,375.0098,377.2446,33856.0
2021-11-29 09:40:00,389.6,391.02,388.31,389.0,10435.0,376.9156,378.2894,375.6676,376.3352,10435.0
2021-11-29 09:50:00,388.52,392.37,388.52,391.77,13419.0,375.8708,379.5954,375.8708,379.015,13419.0
2021-11-29 10:00:00,391.69,392.19,390.58,391.61,9689.0,378.9376,379.4213,377.8637,378.8602,9689.0
2021-11-29 10:10:00,391.64,394.05,391.44,394.01,14695.0,378.8892,381.2207,378.6957,381.182,14695.0
2021-11-29 10:20:00,393.78,396.13,393.77,395.45,27669.0,380.9595,383.233,380.9499,382.5752,27669.0
2021-11-29 10:30:00,395.63,395.71,393.93,395.15,19133.0,382.7493,382.8267,381.1047,382.2849,19133.0
2021-11-29 10:40:00,395.05,396.33,394.78,395.25,14931.0,382.1882,383.4265,381.927,382.3817,14931.0
2021-11-29 10:50:00,395.13,395.8,394.41,395.8,9997.0,382.2656,382.9138,381.569,382.9138,9997.0
2021-11-29 11:00:00,395.65,396.09,393.85,394.67,10080.0,382.7687,383.1943,381.0273,381.8206,10080.0
2021-11-29 11:10:00,394.59,395.87,394.59,395.38,10621.0,381.7432,382.9815,381.7432,382.5074,10621.0
2021-11-29 11:20:00,394.84,395.08,394.09,394.28,12391.0,381.985,382.2172,381.2594,381.4433,12391.0
2021-11-29 11:30:00,394.33,396.31,394.33,396.31,25075.0,381.4916,383.4072,381.4916,383.4072,25075.0
2021-11-29 11:40:00,396.23,396.7,396.0,396.5,15858.0,383.3298,383.7845,383.1073,383.591,15858.0
2021-11-29 11:50:00,396.43,397.07,395.93,397.07,12521.0,383.5233,384.1424,383.0395,384.1424,12521.0
2021-11-29 12:00:00,396.9,397.72,396.59,397.04,6623.0,383.978,384.7713,383.6781,384.1134,6623.0
2021-11-29 12:10:00,397.12,398.35,397.04,398.35,5394.0,384.1908,385.3807,384.1134,385.3807,5394.0
2021-11-29 12:20:00,398.14,398.29,397.67,397.77,8507.0,385.1776,385.3227,384.7229,384.8196,8507.0
2021-11-29 12:30:00,398.0,399.71,397.71,398.92,66886.0,385.0421,386.6965,384.7616,385.9322,66886.0
2021-11-29 12:40:00,398.77,398.92,398.09,398.6,21512.0,385.7871,385.9322,385.1292,385.6226,21512.0
2021-11-29 12:50:00,398.56,398.56,397.62,397.71,10084.0,385.5839,385.5839,384.6745,384.7616,10084.0
2021-11-29 13:00:00,397.6,398.09,397.6,398.09,6713.0,384.6552,385.1292,384.6552,385.1292,6713.0
2021-11-29 13:10:00,397.99,398.18,397.01,397.3,9170.0,385.0325,385.2163,384.0844,384.3649,9170.0
2021-11-29 13:20:00,397.3,397.3,396.82,396.82,3295.0,384.3649,384.3649,383.9006,383.9006,3295.0
2021-11-29 13:30:00,396.75,396.98,396.57,396.57,7628.0,383.8328,384.0554,383.6587,383.6587,7628.0
2021-11-29 13:40:00,396.6,397.98,396.56,397.56,4654.0,383.6877,385.0228,383.649,384.6165,4654.0
2021-11-29 13:50:00,397.42,398.0,397.35,397.7,4196.0,384.481,385.0421,384.4133,384.7519,4196.0
2021-11-29 14:00:00,397.81,398.22,397.76,398.22,12083.0,384.8583,385.255,384.81,385.255,12083.0
2021-11-29 14:10:00,398.33,398.36,397.63,397.74,4042.0,385.3614,385.3904,384.6842,384.7906,4042.0
2021-11-29 14:20:00,397.89,398.01,397.49,397.59,7127.0,384.9357,385.0518,384.5487,384.6455,7127.0
2021-11-29 14:30:00,397.53,397.77,397.05,397.61,16293.0,384.5874,384.8196,384.1231,384.6648,16293.0
2021-11-29 14:40:00,397.68,397.98,397.68,397.98,4209.0,384.7326,385.0228,384.7326,385.0228,4209.0
2021-11-29 14:50:00,398.16,398.45,397.77,397.97,8558.0,385.1969,385.4775,384.8196,385.0131,8558.0
2021-11-29 15:00:00,397.97,398.27,397.65,398.2,8761.0,385.0131,385.3034,384.7035,385.2356,8761.0
2021-11-29 15:10:00,398.24,398.34,397.95,398.31,6611.0,385.2743,385.3711,384.9938,385.3421,6611.0
2021-11-29 15:20:00,398.06,398.29,397.64,398.04,6776.0,385.1002,385.3227,384.6939,385.0808,6776.0
2021-11-29 15:30:00,398.02,398.68,397.99,398.25,9129.0,385.0615,385.7,385.0325,385.284,9129.0
2021-11-29 15:40:00,398.15,398.25,397.78,397.8,12485.0,385.1873,385.284,384.8293,384.8487,12485.0
2021-11-29 15:50:00,397.69,397.74,397.02,397.24,59616.0,384.7422,384.7906,384.0941,384.3069,59616.0
2021-11-30 09:30:00,394.41,397.1,391.86,396.42,21623.0,381.569,384.1714,379.102,383.5136,21623.0
2021-11-30 09:40:00,395.69,398.33,395.25,397.2,20454.0,382.8074,385.3614,382.3817,384.2682,20454.0
2021-11-30 09:50:00,397.05,398.89,396.92,398.09,9808.0,384.1231,385.9032,383.9973,385.1292,9808.0
2021-11-30 10:00:00,397.15,398.74,396.86,398.16,24695.0,384.2198,385.7581,383.9393,385.1969,24695.0
2021-11-30 10:10:00,398.04,398.67,397.62,397.98,8731.0,385.0808,385.6903,384.6745,385.0228,8731.0
2021-11-30 10:20:00,397.76,398.32,396.78,398.0,9899.0,384.81,385.3517,383.8619,385.0421,9899.0
2021-11-30 10:30:00,398.13,398.6,396.94,397.72,12378.0,385.1679,385.6226,384.0167,384.7713,12378.0
2021-11-30 10:40:00,397.56,397.91,396.15,396.17,22035.0,384.6165,384.9551,383.2524,383.2717,22035.0
2021-11-30 10:50:00,395.87,396.36,395.06,395.52,29143.0,382.9815,383.4555,382.1979,382.6429,29143.0
2021-11-30 11:00:00,395.03,395.07,392.73,393.55,9514.0,382.1688,382.2075,379.9437,380.737,9514.0
2021-11-30 11:10:00,393.66,396.31,393.57,394.58,9631.0,380.8434,383.4072,380.7564,381.7335,9631.0
2021-11-30 11:20:00,394.99,396.32,394.58,396.02,10882.0,382.1301,383.4168,381.7335,383.1266,10882.0
2021-11-30 11:30:00,395.84,396.47,395.3,395.31,5874.0,382.9525,383.562,382.43,382.4397,5874.0
2021-11-30 11:40:00,395.5,395.59,394.67,394.89,6990.0,382.6235,382.7106,381.8206,382.0334,6990.0
2021-11-30 11:50:00,395.19,395.62,394.02,395.62,14904.0,382.3236,382.7396,381.1917,382.7396,14904.0
2021-11-30 12:00:00,395.29,395.29,394.16,394.38,7635.0,382.4204,382.4204,381.3272,381.54,7635.0
2021-11-30 12:10:00,394.59,395.15,394.53,394.86,6159.0,381.7432,382.2849,381.6851,382.0044,6159.0
2021-11-30 12:20:00,394.85,396.19,394.63,396.06,9245.0,381.9947,383.2911,381.7819,383.1653,9245.0
2021-11-30 12:30:00,395.88,395.88,395.23,395.75,5592.0,382.9912,382.9912,382.3623,382.8654,5592.0
2021-11-30 12:40:00,395.84,396.44,395.64,395.64,5225.0,382.9525,383.5329,382.759,382.759,5225.0
2021-11-30 12:50:00,395.9,396.81,395.24,395.53,8282.0,383.0105,383.8909,382.372,382.6526,8282.0
2021-11-30 13:00:00,395.66,396.12,395.47,395.88,5902.0,382.7783,383.2234,382.5945,382.9912,5902.0
2021-11-30 13:10:00,395.61,396.36,395.08,395.16,7583.0,382.73,383.4555,382.2172,382.2946,7583.0
2021-11-30 13:20:00,394.95,396.37,394.79,395.48,5416.0,382.0914,383.4652,381.9367,382.6042,5416.0
2021-11-30 13:30:00,395.46,396.37,395.45,396.3,6061.0,382.5848,383.4652,382.5752,383.3975,6061.0
2021-11-30 13:40:00,396.21,396.21,395.79,395.91,3593.0,383.3104,383.3104,382.9041,383.0202,3593.0
2021-11-30 13:50:00,395.96,396.62,395.96,396.36,5638.0,383.0686,383.7071,383.0686,383.4555,5638.0
2021-11-30 14:00:00,396.34,396.72,395.83,396.68,9894.0,383.4362,383.8038,382.9428,383.7651,9894.0
2021-11-30 14:10:00,396.73,396.75,395.85,396.07,5735.0,383.8135,383.8328,382.9621,383.175,5735.0
2021-11-30 14:20:00,396.16,396.24,395.78,396.0,6982.0,383.2621,383.3394,382.8944,383.1073,6982.0
2021-11-30 14:30:00,395.96,396.23,395.4,395.42,7825.0,383.0686,383.3298,382.5268,382.5461,7825.0
2021-11-30 14:40:00,395.57,395.82,394.77,395.23,8611.0,382.6913,382.9331,381.9173,382.3623,8611.0
2021-11-30 14:50:00,395.37,395.8,394.69,394.79,11509.0,382.4978,382.9138,381.8399,381.9367,11509.0
2021-11-30 15:00:00,394.97,395.3,394.23,394.23,5326.0,382.1108,382.43,381.3949,381.3949,5326.0
2021-11-30 15:10:00,393.81,394.35,393.63,394.3,6606.0,380.9886,381.511,380.8144,381.4626,6606.0
2021-11-30 15:20:00,394.3,394.53,393.41,393.41,11242.0,381.4626,381.6851,380.6016,380.6016,11242.0
2021-11-30 15:30:00,393.46,394.21,392.7,392.7,12083.0,380.65,381.3755,379.9147,379.9147,12083.0
2021-11-30 15:40:00,392.73,392.77,392.15,392.38,21079.0,379.9437,379.9824,379.3826,379.6051,21079.0
2021-11-30 15:50:00,392.26,392.26,389.17,390.9,84175.0,379.489,379.489,376.4996,378.1733,84175.0
2021-12-01 09:30:00,394.62,395.96,384.35,387.58,24603.0,381.7722,383.0686,371.8366,374.9614,24603.0
2021-12-01 09:40:00,387.72,389.15,386.02,386.02,3985.0,375.0968,376.4803,373.4522,373.4522,3985.0
2021-12-01 09:50:00,386.63,386.78,383.57,384.36,12257.0,374.0423,374.1874,371.0819,371.8462,12257.0
2021-12-01 10:00:00,384.89,388.32,384.66,387.49,7644.0,372.359,375.6773,372.1365,374.8743,7644.0
2021-12-01 10:10:00,387.25,389.18,386.64,388.75,7337.0,374.6421,376.5093,374.052,376.0933,7337.0
2021-12-01 10:20:00,389.1,389.89,388.58,389.36,6064.0,376.4319,377.1962,375.9288,376.6834,6064.0
2021-12-01 10:30:00,389.33,390.48,389.09,389.1,5612.0,376.6544,377.767,376.4222,376.4319,5612.0
2021-12-01 10:40:00,389.07,390.43,388.73,389.99,3904.0,376.4029,377.7186,376.074,377.2929,3904.0
2021-12-01 10:50:00,389.9,390.88,389.46,390.27,3646.0,377.2059,378.154,376.7802,377.5638,3646.0
2021-12-01 11:00:00,390.63,391.07,389.62,390.26,7893.0,377.9121,378.3378,376.935,377.5541,7893.0
2021-12-01 11:10:00,390.4,391.45,390.37,391.44,3386.0,377.6896,378.7054,377.6606,378.6957,3386.0
2021-12-01 11:20:00,391.63,392.47,391.43,392.47,4521.0,378.8795,379.6922,378.686,379.6922,4521.0
2021-12-01 11:30:00,392.46,394.24,392.24,394.0,5698.0,379.6825,381.4046,379.4697,381.1724,5698.0
2021-12-01 11:40:00,393.77,394.42,393.05,394.07,5947.0,380.9499,381.5787,380.2533,381.2401,5947.0
2021-12-01 11:50:00,394.02,394.03,392.84,393.01,4505.0,381.1917,381.2014,380.0501,380.2146,4505.0
2021-12-01 12:00:00,393.21,394.41,392.69,392.69,3267.0,380.4081,381.569,379.905,379.905,3267.0
2021-12-01 12:10:00,393.1,394.61,393.1,394.32,3947.0,380.3017,381.7625,380.3017,381.482,3947.0
2021-12-01 12:20:00,394.1,394.1,393.2,393.29,2015.0,381.2691,381.2691,380.3984,380.4855,2015.0
2021-12-01 12:30:00,393.32,393.54,392.55,393.32,2753.0,380.5145,380.7274,379.7696,380.5145,2753.0
2021-12-01 12:40:00,393.02,393.23,392.4,393.21,2460.0,380.2243,380.4274,379.6245,380.4081,2460.0
2021-12-01 12:50:00,392.91,392.91,390.94,390.94,1416.0,380.1179,380.1179,378.212,378.212,1416.0
2021-12-01 13:00:00,391.23,391.25,389.0,389.0,3338.0,378.4926,378.5119,376.3352,376.3352,3338.0
2021-12-01 13:10:00,388.9,389.0,387.87,387.87,3868.0,376.2384,376.3352,375.242,375.242,3868.0
2021-12-01 13:20:00,388.09,388.87,388.09,388.76,1558.0,375.4548,376.2094,375.4548,376.103,1558.0
2021-12-01 13:30:00,389.04,389.24,388.68,389.02,3952.0,376.3739,376.5673,376.0256,376.3545,3952.0
2021-12-01 13:40:00,389.15,389.34,387.26,387.26,3457.0,376.4803,376.6641,374.6518,374.6518,3457.0
2021-12-01 13:50:00,387.78,388.89,387.77,388.69,2121.0,375.1549,376.2287,375.1452,376.0353,2121.0
2021-12-01 14:00:00,388.56,389.05,388.12,388.29,4317.0,375.9095,376.3835,375.4838,375.6483,4317.0
2021-12-01 14:10:00,388.23,388.36,387.01,387.41,26559.0,375.5902,375.716,374.41,374.7969,26559.0
2021-12-01 14:20:00,387.43,389.69,387.33,389.69,9838.0,374.8163,377.0027,374.7195,377.0027,9838.0
2021-12-01 14:30:00,389.48,390.03,389.07,389.57,4255.0,376.7995,377.3316,376.4029,376.8866,4255.0
2021-12-01 14:40:00,389.57,389.9,388.77,389.31,5046.0,376.8866,377.2059,376.1126,376.6351,5046.0
2021-12-01 14:50:00,389.32,389.75,388.33,388.76,4367.0,376.6447,377.0607,375.687,376.103,4367.0
2021-12-01 15:00:00,388.72,388.93,387.44,387.59,4284.0,376.0643,376.2674,374.826,374.9711,4284.0
2021-12-01 15:10:00,387.59,387.59,385.97,386.09,5139.0,374.9711,374.9711,373.4038,373.5199,5139.0
2021-12-01 15:20:00,386.24,386.24,383.9,384.21,16663.0,373.665,373.665,371.4012,371.7011,16663.0
2021-12-01 15:30:00,384.01,384.53,383.2,384.36,11084.0,371.5076,372.0107,370.724,371.8462,11084.0
2021-12-01 15:40:00,384.27,385.32,383.98,383.98,11536.0,371.7592,372.775,371.4786,371.4786,11536.0
2021-12-01 15:50:00,383.46,383.72,380.0,380.25,68492.0,370.9755,371.2271,367.6282,367.87,68492.0
2021-12-02 09:30:00,380.76,384.81,380.36,384.37,18566.0,368.3634,372.2816,367.9765,371.8559,18566.0
2021-12-02 09:40:00,384.41,387.03,382.52,386.75,21553.0,371.8946,374.4293,370.0661,374.1584,21553.0
2021-12-02 09:50:00,387.4,389.89,386.76,387.79,39291.0,374.7873,377.1962,374.1681,375.1646,39291.0
2021-12-02 10:00:00,387.94,389.03,387.05,387.06,31909.0,375.3097,376.3642,374.4486,374.4583,31909.0
2021-12-02 10:10:00,387.33,387.33,384.99,385.98,14285.0,374.7195,374.7195,372.4557,373.4135,14285.0
2021-12-02 10:20:00,385.56,386.9,385.23,386.51,8957.0,373.0072,374.3035,372.6879,373.9262,8957.0
2021-12-02 10:30:00,386.82,387.64,384.41,385.39,7564.0,374.2261,375.0194,371.8946,372.8427,7564.0
2021-12-02 10:40:00,385.25,385.87,383.82,385.87,6631.0,372.7073,373.3071,371.3238,373.3071,6631.0
2021-12-02 10:50:00,386.26,386.26,383.86,385.73,7457.0,373.6844,373.6844,371.3625,373.1716,7457.0
2021-12-02 11:00:00,386.37,388.38,385.45,387.49,11492.0,373.7908,375.7353,372.9007,374.8743,11492.0
2021-12-02 11:10:00,387.51,388.31,386.91,388.31,8413.0,374.8937,375.6676,374.3132,375.6676,8413.0
2021-12-02 11:20:00,388.49,388.64,387.58,388.21,5766.0,375.8418,375.9869,374.9614,375.5709,5766.0
2021-12-02 11:30:00,387.92,387.92,385.94,386.54,6452.0,375.2903,375.2903,373.3748,373.9553,6452.0
2021-12-02 11:40:00,386.72,387.68,386.26,387.26,3939.0,374.1294,375.0581,373.6844,374.6518,3939.0
2021-12-02 11:50:00,387.66,388.0,387.1,388.0,4101.0,375.0388,375.3677,374.497,375.3677,4101.0
2021-12-02 12:00:00,388.75,388.95,388.26,388.78,6036.0,376.0933,376.2868,375.6193,376.1223,6036.0
2021-12-02 12:10:00,388.9,388.96,388.41,388.81,6363.0,376.2384,376.2965,375.7644,376.1513,6363.0
2021-12-02 12:20:00,388.65,389.19,388.25,389.08,17254.0,375.9966,376.519,375.6096,376.4126,17254.0
2021-12-02 12:30:00,389.08,389.45,387.55,388.79,12558.0,376.4126,376.7705,374.9324,376.132,12558.0
2021-12-02 12:40:00,388.78,389.48,388.37,389.39,5094.0,376.1223,376.7995,375.7257,376.7125,5094.0
2021-12-02 12:50:00,389.44,389.58,388.57,389.33,7606.0,376.7608,376.8963,375.9192,376.6544,7606.0
2021-12-02 13:00:00,388.89,390.04,388.74,389.58,5843.0,376.2287,377.3413,376.0836,376.8963,5843.0
2021-12-02 13:10:00,389.68,390.87,389.2,390.16,4898.0,376.993,378.1443,376.5286,377.4574,4898.0
2021-12-02 13:20:00,389.9,389.96,389.1,389.61,3365.0,377.2059,377.2639,376.4319,376.9253,3365.0
2021-12-02 13:30:00,389.8,390.39,389.4,389.92,3922.0,377.1091,377.6799,376.7221,377.2252,3922.0
2021-12-02 13:40:00,390.0,390.02,388.98,389.05,2211.0,377.3026,377.322,376.3158,376.3835,2211.0
2021-12-02 13:50:00,388.94,390.3,388.63,390.1,9438.0,376.2771,377.5928,375.9772,377.3993,9438.0
2021-12-02 14:00:00,389.94,389.94,388.75,389.25,4092.0,377.2446,377.2446,376.0933,376.577,4092.0
2021-12-02 14:10:00,389.54,390.12,389.11,389.92,4373.0,376.8576,377.4187,376.4416,377.2252,4373.0
2021-12-02 14:20:00,389.88,390.0,389.04,389.56,5965.0,377.1865,377.3026,376.3739,376.8769,5965.0
2021-12-02 14:30:00,389.42,389.54,388.62,388.94,4783.0,376.7415,376.8576,375.9675,376.2771,4783.0
2021-12-02 14:40:00,389.11,389.58,388.58,388.58,3039.0,376.4416,376.8963,375.9288,375.9288,3039.0
2021-12-02 14:50:00,389.46,389.65,388.97,389.58,5556.0,376.7802,376.964,376.3061,376.8963,5556.0
2021-12-02 15:00:00,389.5,389.6,388.92,389.08,9561.0,376.8189,376.9156,376.2578,376.4126,9561.0
2021-12-02 15:10:00,388.81,389.53,388.54,389.01,8084.0,376.1513,376.8479,375.8901,376.3448,8084.0
2021-12-02 15:20:00,389.01,389.6,388.84,389.08,7805.0,376.3448,376.9156,376.1804,376.4126,7805.0
2021-12-02 15:30:00,389.1,389.92,389.09,389.78,19738.0,376.4319,377.2252,376.4222,377.0898,19738.0
2021-12-02 15:40:00,389.79,390.3,388.87,389.78,29303.0,377.0994,377.5928,376.2094,377.0898,29303.0
2021-12-02 15:50:00,389.52,389.76,388.42,389.1,54251.0,376.8382,377.0704,375.774,376.4319,54251.0
2021-12-03 09:30:00,392.98,395.08,390.45,392.38,18751.0,380.1856,382.2172,377.738,379.6051,18751.0
2021-12-03 09:40:00,391.83,393.15,390.62,390.62,13870.0,379.073,380.35,377.9024,377.9024,13870.0
2021-12-03 09:50:00,390.59,392.22,389.96,390.45,10868.0,377.8734,379.4503,377.2639,377.738,10868.0
2021-12-03 10:00:00,390.67,391.92,388.1,391.62,7554.0,377.9508,379.1601,375.4645,378.8699,7554.0
2021-12-03 10:10:00,390.77,391.14,389.11,390.97,4956.0,378.0475,378.4055,376.4416,378.241,4956.0
2021-12-03 10:20:00,390.5,390.85,389.24,389.91,10640.0,377.7863,378.1249,376.5673,377.2155,10640.0
2021-12-03 10:30:00,390.06,390.06,387.09,387.1,3721.0,377.3607,377.3607,374.4873,374.497,3721.0
2021-12-03 10:40:00,386.78,387.11,383.18,383.36,7755.0,374.1874,374.5067,370.7046,370.8788,7755.0
2021-12-03 10:50:00,383.9,384.34,381.64,381.87,21833.0,371.4012,371.8269,369.2148,369.4373,21833.0
2021-12-03 11:00:00,381.91,383.24,380.0,380.73,10778.0,369.476,370.7627,367.6282,368.3344,10778.0
2021-12-03 11:10:00,380.85,382.0,380.02,380.46,6873.0,368.4505,369.5631,367.6475,368.0732,6873.0
2021-12-03 11:20:00,381.33,383.76,381.33,383.55,5218.0,368.9149,371.2658,368.9149,371.0626,5218.0
2021-12-03 11:30:00,383.72,384.46,383.43,383.54,9027.0,371.2271,371.943,370.9465,371.0529,9027.0
2021-12-03 11:40:00,383.62,384.09,382.42,384.09,5739.0,371.1303,371.585,369.9694,371.585,5739.0
2021-12-03 11:50:00,383.46,383.46,382.54,382.54,13215.0,370.9755,370.9755,370.0855,370.0855,13215.0
2021-12-03 12:00:00,382.64,382.64,381.88,382.26,3442.0,370.1822,370.1822,369.447,369.8146,3442.0
2021-12-03 12:10:00,382.71,383.35,382.37,383.27,5977.0,370.2499,370.8691,369.921,370.7917,5977.0
2021-12-03 12:20:00,383.27,384.68,382.88,384.2,5657.0,370.7917,372.1558,370.4144,371.6914,5657.0
2021-12-03 12:30:00,384.08,384.32,382.8,384.08,9715.0,371.5753,371.8075,370.337,371.5753,9715.0
2021-12-03 12:40:00,384.15,384.85,383.29,383.3,3547.0,371.6431,372.3203,370.8111,370.8207,3547.0
2021-12-03 12:50:00,383.66,383.66,382.14,382.91,2982.0,371.169,371.169,369.6985,370.4434,2982.0
2021-12-03 13:00:00,382.97,383.79,382.48,383.61,3337.0,370.5015,371.2948,370.0274,371.1206,3337.0
2021-12-03 13:10:00,384.0,384.01,383.34,383.87,3830.0,371.4979,371.5076,370.8594,371.3722,3830.0
2021-12-03 13:20:00,384.22,384.31,383.2,383.2,3614.0,371.7108,371.7979,370.724,370.724,3614.0
2021-12-03 13:30:00,383.12,383.17,381.42,381.42,2344.0,370.6466,370.695,369.0019,369.0019,2344.0
2021-12-03 13:40:00,381.68,382.42,381.6,382.42,4545.0,369.2535,369.9694,369.1761,369.9694,4545.0
2021-12-03 13:50:00,382.66,383.04,381.6,381.68,2668.0,370.2016,370.5692,369.1761,369.2535,2668.0
2021-12-03 14:00:00,381.74,382.17,381.3,381.55,4950.0,369.3115,369.7275,368.8859,369.1277,4950.0
2021-12-03 14:10:00,381.44,381.87,380.84,380.84,6479.0,369.0213,369.4373,368.4408,368.4408,6479.0
2021-12-03 14:20:00,380.63,381.75,380.61,381.55,7374.0,368.2377,369.3212,368.2183,369.1277,7374.0
2021-12-03 14:30:00,381.61,381.62,380.5,380.5,6725.0,369.1858,369.1954,368.1119,368.1119,6725.0
2021-12-03 14:40:00,380.51,381.42,380.27,381.03,5932.0,368.1216,369.0019,367.8894,368.6246,5932.0
2021-12-03 14:50:00,381.03,381.2,379.91,380.0,9842.0,368.6246,368.7891,367.5411,367.6282,9842.0
2021-12-03 15:00:00,380.0,381.76,379.59,380.71,6059.0,367.6282,369.3309,367.2315,368.3151,6059.0
2021-12-03 15:10:00,380.74,381.25,380.5,380.5,4779.0,368.3441,368.8375,368.1119,368.1119,4779.0
2021-12-03 15:20:00,380.58,382.93,380.58,382.08,3015.0,368.1893,370.4628,368.1893,369.6405,3015.0
2021-12-03 15:30:00,382.63,383.56,382.47,382.83,10114.0,370.1726,371.0723,370.0178,370.366,10114.0
2021-12-03 15:40:00,383.04,383.04,380.67,381.43,9490.0,370.5692,370.5692,368.2764,369.0116,9490.0
2021-12-03 15:50:00,382.03,385.96,381.93,384.79,81630.0,369.5921,373.3941,369.4953,372.2622,81630.0
2021-12-06 09:30:00,387.05,388.53,385.44,385.78,13478.0,374.4486,375.8805,372.8911,373.22,13478.0
2021-12-06 09:40:00,385.29,386.99,383.12,383.12,47652.0,372.7459,374.3906,370.6466,370.6466,47652.0
2021-12-06 09:50:00,383.66,385.57,383.66,384.94,4476.0,371.169,373.0168,371.169,372.4073,4476.0
2021-12-06 10:00:00,384.02,384.69,380.01,380.01,8334.0,371.5173,372.1655,367.6379,367.6379,8334.0
2021-12-06 10:10:00,380.83,384.33,380.61,382.81,7788.0,368.4312,371.8172,368.2183,370.3467,7788.0
2021-12-06 10:20:00,382.28,383.25,381.44,382.34,5252.0,369.8339,370.7724,369.0213,369.892,5252.0
2021-12-06 10:30:00,382.78,384.75,382.25,384.75,5601.0,370.3177,372.2235,369.8049,372.2235,5601.0
2021-12-06 10:40:00,384.28,384.88,382.7,383.45,6119.0,371.7688,372.3493,370.2403,370.9659,6119.0
2021-12-06 10:50:00,384.19,385.1,383.24,385.1,3388.0,371.6818,372.5621,370.7627,372.5621,3388.0
2021-12-06 11:00:00,385.05,386.04,384.56,385.21,4871.0,372.5138,373.4715,372.0397,372.6686,4871.0
2021-12-06 11:10:00,385.37,385.88,384.76,385.27,5309.0,372.8233,373.3167,372.2332,372.7266,5309.0
2021-12-06 11:20:00,385.14,385.46,384.31,384.69,4088.0,372.6008,372.9104,371.7979,372.1655,4088.0
2021-12-06 11:30:00,384.11,385.41,383.24,383.88,4146.0,371.6044,372.862,370.7627,371.3819,4146.0
2021-12-06 11:40:00,383.9,384.77,383.15,383.18,5090.0,371.4012,372.2429,370.6756,370.7046,5090.0
2021-12-06 11:50:00,383.05,384.23,382.79,383.5,2706.0,370.5789,371.7205,370.3273,371.0142,2706.0
2021-12-06 12:00:00,383.65,384.4,383.36,384.05,3123.0,371.1593,371.8849,370.8788,371.5463,3123.0
2021-12-06 12:10:00,384.14,385.31,384.08,385.17,2879.0,371.6334,372.7653,371.5753,372.6299,2879.0
2021-12-06 12:20:00,385.19,385.57,384.69,385.55,2762.0,372.6492,373.0168,372.1655,372.9975,2762.0
2021-12-06 12:30:00,385.65,385.84,385.14,385.14,2512.0,373.0942,373.278,372.6008,372.6008,2512.0
2021-12-06 12:40:00,385.2,385.57,383.86,384.99,2371.0,372.6589,373.0168,371.3625,372.4557,2371.0
2021-12-06 12:50:00,384.85,385.49,384.85,385.46,2238.0,372.3203,372.9394,372.3203,372.9104,2238.0
2021-12-06 13:00:00,385.49,385.72,384.69,385.58,3110.0,372.9394,373.1619,372.1655,373.0265,3110.0
2021-12-06 13:10:00,385.13,385.43,384.77,385.27,3224.0,372.5912,372.8814,372.2429,372.7266,3224.0
2021-12-06 13:20:00,385.1,386.81,385.1,386.24,2500.0,372.5621,374.2165,372.5621,373.665,2500.0
2021-12-06 13:30:00,386.37,387.11,385.74,386.24,6147.0,373.7908,374.5067,373.1813,373.665,6147.0
2021-12-06 13:40:00,385.83,387.16,385.83,387.13,3772.0,373.2684,374.5551,373.2684,374.526,3772.0
2021-12-06 13:50:00,387.18,387.5,386.66,386.9,2851.0,374.5744,374.884,374.0713,374.3035,2851.0
2021-12-06 14:00:00,387.05,387.51,386.13,386.13,2170.0,374.4486,374.8937,373.5586,373.5586,2170.0
2021-12-06 14:10:00,386.02,387.4,386.02,386.59,4033.0,373.4522,374.7873,373.4522,374.0036,4033.0
2021-12-06 14:20:00,386.54,386.63,386.12,386.55,2915.0,373.9553,374.0423,373.5489,373.9649,2915.0
2021-12-06 14:30:00,386.67,386.81,386.27,386.55,1490.0,374.081,374.2165,373.694,373.9649,1490.0
2021-12-06 14:40:00,386.19,386.64,385.12,385.45,3471.0,373.6166,374.052,372.5815,372.9007,3471.0
2021-12-06 14:50:00,385.24,385.51,384.86,385.28,2009.0,372.6976,372.9588,372.3299,372.7363,2009.0
2021-12-06 15:00:00,385.49,385.83,384.74,385.0,4079.0,372.9394,373.2684,372.2139,372.4654,4079.0
2021-12-06 15:10:00,384.98,386.01,384.39,385.91,14598.0,372.446,373.4425,371.8753,373.3458,14598.0
2021-12-06 15:20:00,385.78,385.95,384.5,384.59,2748.0,373.22,373.3845,371.9817,372.0687,2748.0
2021-12-06 15:30:00,384.72,385.09,384.39,384.66,4218.0,372.1945,372.5525,371.8753,372.1365,4218.0
2021-12-06 15:40:00,384.64,385.06,383.9,384.36,8767.0,372.1171,372.5234,371.4012,371.8462,8767.0
2021-12-06 15:50:00,384.29,385.6,384.29,385.42,44095.0,371.7785,373.0459,371.7785,372.8717,44095.0
2021-12-07 09:30:00,393.49,397.99,393.49,397.99,12135.0,380.679,385.0325,380.679,385.0325,12135.0
2021-12-07 09:40:00,396.95,398.91,396.39,397.61,13848.0,384.0263,385.9225,383.4846,384.6648,13848.0
2021-12-07 09:50:00,397.37,399.91,397.34,399.91,6653.0,384.4327,386.89,384.4036,386.89,6653.0
2021-12-07 10:00:00,400.0,400.62,398.11,398.81,7111.0,386.977,387.5768,385.1486,385.8258,7111.0
2021-12-07 10:10:00,398.22,399.57,397.86,398.98,9854.0,385.255,386.561,384.9067,385.9902,9854.0
2021-12-07 10:20:00,398.85,399.33,398.31,398.31,5121.0,385.8645,386.3288,385.3421,385.3421,5121.0
2021-12-07 10:30:00,398.44,399.11,398.43,398.72,2700.0,385.4678,386.116,385.4581,385.7387,2700.0
2021-12-07 10:40:00,398.72,398.77,397.83,397.9,8313.0,385.7387,385.7871,384.8777,384.9454,8313.0
2021-12-07 10:50:00,398.12,399.37,398.08,398.67,3900.0,385.1582,386.3675,385.1195,385.6903,3900.0
2021-12-07 11:00:00,398.68,399.01,398.62,398.94,3963.0,385.7,386.0193,385.642,385.9515,3963.0
2021-12-07 11:10:00,399.02,399.02,397.89,397.89,4859.0,386.0289,386.0289,384.9357,384.9357,4859.0
2021-12-07 11:20:00,398.22,398.5,397.63,397.74,15816.0,385.255,385.5259,384.6842,384.7906,15816.0
2021-12-07 11:30:00,397.8,398.51,397.37,398.35,3992.0,384.8487,385.5355,384.4327,385.3807,3992.0
2021-12-07 11:40:00,398.58,398.73,397.66,397.99,7296.0,385.6033,385.7484,384.7132,385.0325,7296.0
2021-12-07 11:50:00,398.17,398.17,397.47,397.47,6220.0,385.2066,385.2066,384.5294,384.5294,6220.0
2021-12-07 12:00:00,397.6,398.41,397.51,398.06,3500.0,384.6552,385.4388,384.5681,385.1002,3500.0
2021-12-07 12:10:00,397.85,398.67,397.85,398.28,1100.0,384.897,385.6903,384.897,385.313,1100.0
2021-12-07 12:20:00,398.25,398.28,397.72,397.78,7860.0,385.284,385.313,384.7713,384.8293,7860.0
2021-12-07 12:30:00,397.83,398.16,397.61,397.81,4965.0,384.8777,385.1969,384.6648,384.8583,4965.0
2021-12-07 12:40:00,398.05,398.72,397.8,398.31,5024.0,385.0905,385.7387,384.8487,385.3421,5024.0
2021-12-07 12:50:00,398.33,399.11,398.32,398.84,2500.0,385.3614,386.116,385.3517,385.8548,2500.0
2021-12-07 13:00:00,398.81,398.84,398.16,398.25,7646.0,385.8258,385.8548,385.1969,385.284,7646.0
2021-12-07 13:10:00,397.85,398.23,397.69,397.69,1101.0,384.897,385.2647,384.7422,384.7422,1101.0
2021-12-07 13:20:00,398.02,398.21,397.87,397.88,3951.0,385.0615,385.2453,384.9164,384.9261,3951.0
2021-12-07 13:30:00,397.98,398.47,397.92,398.15,6712.0,385.0228,385.4968,384.9647,385.1873,6712.0
2021-12-07 13:40:00,398.18,398.52,397.69,397.75,5555.0,385.2163,385.5452,384.7422,384.8003,5555.0
2021-12-07 13:50:00,397.71,398.05,397.07,397.28,7037.0,384.7616,385.0905,384.1424,384.3456,7037.0
2021-12-07 14:00:00,397.4,397.4,396.8,397.0,7053.0,384.4617,384.4617,383.8812,384.0747,7053.0
2021-12-07 14:10:00,397.66,398.3,397.66,398.12,1241.0,384.7132,385.3324,384.7132,385.1582,1241.0
2021-12-07 14:20:00,398.03,398.32,397.87,398.02,2880.0,385.0712,385.3517,384.9164,385.0615,2880.0
2021-12-07 14:30:00,397.79,398.21,397.77,398.21,3605.0,384.839,385.2453,384.8196,385.2453,3605.0
2021-12-07 14:40:00,398.3,398.55,397.92,398.03,10008.0,385.3324,385.5742,384.9647,385.0712,10008.0
2021-12-07 14:50:00,398.11,398.59,397.78,397.99,5350.0,385.1486,385.6129,384.8293,385.0325,5350.0
2021-12-07 15:00:00,397.87,398.51,397.85,398.27,5244.0,384.9164,385.5355,384.897,385.3034,5244.0
2021-12-07 15:10:00,398.42,398.42,397.85,397.94,6409.0,385.4485,385.4485,384.897,384.9841,6409.0
2021-12-07 15:20:00,398.04,398.13,396.89,397.05,7036.0,385.0808,385.1679,383.9683,384.1231,7036.0
2021-12-07 15:30:00,396.97,397.63,396.93,397.06,7814.0,384.0457,384.6842,384.007,384.1327,7814.0
2021-12-07 15:40:00,397.0,397.95,396.86,397.8,7566.0,384.0747,384.9938,383.9393,384.8487,7566.0
2021-12-07 15:50:00,397.69,399.09,397.1,398.48,65784.0,384.7422,386.0967,384.1714,385.5065,65784.0
2021-12-08 09:30:00,398.63,399.66,396.93,397.96,12571.0,385.6516,386.6481,384.007,385.0034,12571.0
2021-12-08 09:40:00,398.47,400.26,397.46,399.4,32965.0,385.4968,387.2286,384.5197,386.3966,32965.0
2021-12-08 09:50:00,399.47,399.67,398.24,399.34,6707.0,386.4643,386.6578,385.2743,386.3385,6707.0
2021-12-08 10:00:00,398.85,399.1,397.6,398.0,5200.0,385.8645,386.1063,384.6552,385.0421,5200.0
2021-12-08 10:10:00,398.1,399.33,397.92,399.33,4615.0,385.1389,386.3288,384.9647,386.3288,4615.0
2021-12-08 10:20:00,399.13,399.67,397.46,397.46,4631.0,386.1354,386.6578,384.5197,384.5197,4631.0
2021-12-08 10:30:00,397.67,398.78,397.34,397.34,4845.0,384.7229,385.7967,384.4036,384.4036,4845.0
2021-12-08 10:40:00,397.77,398.53,397.77,398.49,2061.0,384.8196,385.5549,384.8196,385.5162,2061.0
2021-12-08 10:50:00,398.11,398.55,397.33,397.81,4351.0,385.1486,385.5742,384.394,384.8583,4351.0
2021-12-08 11:00:00,397.79,398.45,397.69,398.45,1320.0,384.839,385.4775,384.7422,385.4775,1320.0
2021-12-08 11:10:00,398.12,398.73,398.12,398.15,2120.0,385.1582,385.7484,385.1582,385.1873,2120.0
2021-12-08 11:20:00,397.84,398.39,397.84,398.35,8412.0,384.8874,385.4194,384.8874,385.3807,8412.0
2021-12-08 11:30:00,398.16,398.16,396.56,397.49,4083.0,385.1969,385.1969,383.649,384.5487,4083.0
2021-12-08 11:40:00,397.49,397.93,396.71,396.88,1612.0,384.5487,384.9744,383.7941,383.9586,1612.0
2021-12-08 11:50:00,397.04,397.33,396.44,396.89,1753.0,384.1134,384.394,383.5329,383.9683,1753.0
2021-12-08 12:00:00,396.99,397.02,396.57,396.87,3858.0,384.065,384.0941,383.6587,383.9489,3858.0
2021-12-08 12:10:00,396.87,397.33,396.5,396.5,1904.0,383.9489,384.394,383.591,383.591,1904.0
2021-12-08 12:20:00,396.19,396.9,395.76,396.71,5267.0,383.2911,383.978,382.8751,383.7941,5267.0
2021-12-08 12:30:00,396.63,396.9,396.61,396.75,1108.0,383.7167,383.978,383.6974,383.8328,1108.0
2021-12-08 12:40:00,397.0,397.64,396.99,397.31,1832.0,384.0747,384.6939,384.065,384.3746,1832.0
2021-12-08 12:50:00,397.27,397.28,397.26,397.27,400.0,384.3359,384.3456,384.3262,384.3359,400.0
2021-12-08 13:00:00,397.08,397.47,397.0,397.0,1153.0,384.1521,384.5294,384.0747,384.0747,1153.0
2021-12-08 13:10:00,397.36,398.01,397.26,398.0,2463.0,384.423,385.0518,384.3262,385.0421,2463.0
2021-12-08 13:20:00,397.88,397.88,397.35,397.76,1211.0,384.9261,384.9261,384.4133,384.81,1211.0
2021-12-08 13:30:00,397.79,397.8,397.44,397.44,301.0,384.839,384.8487,384.5004,384.5004,301.0
2021-12-08 13:40:00,397.31,397.85,397.28,397.64,2523.0,384.3746,384.897,384.3456,384.6939,2523.0
2021-12-08 13:50:00,397.78,398.01,397.28,397.28,2388.0,384.8293,385.0518,384.3456,384.3456,2388.0
2021-12-08 14:00:00,397.25,397.76,397.25,397.76,1613.0,384.3166,384.81,384.3166,384.81,1613.0
2021-12-08 14:10:00,397.56,397.56,396.27,396.98,2978.0,384.6165,384.6165,383.3685,384.0554,2978.0
2021-12-08 14:20:00,396.77,397.67,396.44,397.64,5286.0,383.8522,384.7229,383.5329,384.6939,5286.0
2021-12-08 14:30:00,397.69,397.96,397.37,397.96,1155.0,384.7422,385.0034,384.4327,385.0034,1155.0
2021-12-08 14:40:00,397.9,398.22,397.77,398.22,2141.0,384.9454,385.255,384.8196,385.255,2141.0
2021-12-08 14:50:00,397.88,398.24,397.63,397.93,5573.0,384.9261,385.2743,384.6842,384.9744,5573.0
2021-12-08 15:00:00,397.9,398.2,397.68,397.91,2979.0,384.9454,385.2356,384.7326,384.9551,2979.0
2021-12-08 15:10:00,398.06,398.23,397.94,398.21,3392.0,385.1002,385.2647,384.9841,385.2453,3392.0
2021-12-08 15:20:00,398.13,398.62,398.04,398.26,23907.0,385.1679,385.642,385.0808,385.2937,23907.0
2021-12-08 15:30:00,398.36,398.52,397.99,397.99,6206.0,385.3904,385.5452,385.0325,385.0325,6206.0
2021-12-08 15:40:00,397.89,398.93,397.82,398.68,11986.0,384.9357,385.9419,384.868,385.7,11986.0
2021-12-08 15:50:00,398.79,399.18,397.79,398.3,51787.0,385.8064,386.1837,384.839,385.3324,51787.0
2021-12-09 09:30:00,398.3,400.39,397.72,398.72,10527.0,385.3324,387.3543,384.7713,385.7387,10527.0
2021-12-09 09:40:00,398.86,399.31,397.01,397.01,5332.0,385.8741,386.3095,384.0844,384.0844,5332.0
2021-12-09 09:50:00,396.94,397.04,395.37,396.15,5428.0,384.0167,384.1134,382.4978,383.2524,5428.0
2021-12-09 10:00:00,396.13,398.57,395.89,397.38,4133.0,383.233,385.5936,383.0008,384.4423,4133.0
2021-12-09 10:10:00,397.19,397.81,397.19,397.81,500.0,384.2585,384.8583,384.2585,384.8583,500.0
2021-12-09 10:20:00,398.1,398.35,396.78,396.78,3575.0,385.1389,385.3807,383.8619,383.8619,3575.0
2021-12-09 10:30:00,396.84,397.1,396.21,396.49,1602.0,383.9199,384.1714,383.3104,383.5813,1602.0
2021-12-09 10:40:00,396.65,397.57,396.65,397.57,1140.0,383.7361,384.6261,383.7361,384.6261,1140.0
2021-12-09 10:50:00,397.23,397.43,397.04,397.04,2001.0,384.2972,384.4907,384.1134,384.1134,2001.0
2021-12-09 11:00:00,396.97,397.37,396.76,396.88,2143.0,384.0457,384.4327,383.8425,383.9586,2143.0
2021-12-09 11:10:00,397.15,397.16,395.55,396.19,3210.0,384.2198,384.2295,382.6719,383.2911,3210.0
2021-12-09 11:20:00,396.53,396.81,395.8,396.19,2217.0,383.62,383.8909,382.9138,383.2911,2217.0
2021-12-09 11:30:00,396.08,396.12,395.42,395.42,1318.0,383.1847,383.2234,382.5461,382.5461,1318.0
2021-12-09 11:40:00,395.64,395.64,395.31,395.34,1265.0,382.759,382.759,382.4397,382.4687,1265.0
2021-12-09 11:50:00,395.14,395.93,395.13,395.2,979.0,382.2753,383.0395,382.2656,382.3333,979.0
2021-12-09 12:00:00,395.63,395.66,394.84,394.84,2955.0,382.7493,382.7783,381.985,381.985,2955.0
2021-12-09 12:10:00,395.51,395.72,395.29,395.66,1006.0,382.6332,382.8364,382.4204,382.7783,1006.0
2021-12-09 12:20:00,395.71,395.95,395.7,395.89,1161.0,382.8267,383.0589,382.817,383.0008,1161.0
2021-12-09 12:30:00,395.65,395.78,395.39,395.57,864.0,382.7687,382.8944,382.5171,382.6913,864.0
2021-12-09 12:40:00,395.71,396.01,394.93,394.93,11754.0,382.8267,383.1169,382.0721,382.0721,11754.0
2021-12-09 12:50:00,395.28,395.28,394.33,395.07,1446.0,382.4107,382.4107,381.4916,382.2075,1446.0
2021-12-09 13:00:00,394.92,394.92,394.49,394.68,1506.0,382.0624,382.0624,381.6464,381.8302,1506.0
2021-12-09 13:10:00,394.7,394.7,394.7,394.7,300.0,381.8496,381.8496,381.8496,381.8496,300.0
2021-12-09 13:20:00,395.49,395.49,394.55,395.19,914.0,382.6139,382.6139,381.7045,382.3236,914.0
2021-12-09 13:30:00,395.11,395.7,395.1,395.7,1238.0,382.2462,382.817,382.2366,382.817,1238.0
2021-12-09 13:40:00,395.46,395.77,395.11,395.11,1789.0,382.5848,382.8847,382.2462,382.2462,1789.0
2021-12-09 13:50:00,395.1,395.64,395.1,395.29,2133.0,382.2366,382.759,382.2366,382.4204,2133.0
2021-12-09 14:00:00,395.62,395.62,395.49,395.49,200.0,382.7396,382.7396,382.6139,382.6139,200.0
2021-12-09 14:10:00,395.24,395.24,394.91,395.11,1102.0,382.372,382.372,382.0527,382.2462,1102.0
2021-12-09 14:20:00,395.5,395.54,394.85,395.08,1022.0,382.6235,382.6622,381.9947,382.2172,1022.0
2021-12-09 14:30:00,394.9,395.2,394.84,394.84,3469.0,382.0431,382.3333,381.985,381.985,3469.0
2021-12-09 14:40:00,394.91,395.08,394.73,395.03,1223.0,382.0527,382.2172,381.8786,382.1688,1223.0
2021-12-09 14:50:00,394.99,395.11,394.6,394.99,4207.0,382.1301,382.2462,381.7528,382.1301,4207.0
2021-12-09 15:00:00,395.13,395.79,394.97,395.06,5285.0,382.2656,382.9041,382.1108,382.1979,5285.0
2021-12-09 15:10:00,395.14,395.35,394.47,395.03,5792.0,382.2753,382.4784,381.6271,382.1688,5792.0
2021-12-09 15:20:00,394.78,394.78,394.02,394.14,3243.0,381.927,381.927,381.1917,381.3078,3243.0
2021-12-09 15:30:00,394.48,394.83,394.41,394.64,5722.0,381.6367,381.9754,381.569,381.7915,5722.0
2021-12-09 15:40:00,394.44,394.94,394.29,394.81,6482.0,381.598,382.0818,381.4529,381.956,6482.0
2021-12-09 15:50:00,394.49,394.97,393.3,393.36,25510.0,381.6464,382.1108,380.4952,380.5532,25510.0
2021-12-10 09:30:00,395.54,396.68,393.56,395.52,6596.0,382.6622,383.7651,380.7467,382.6429,6596.0
2021-12-10 09:40:00,396.26,396.5,395.53,395.54,952.0,383.3588,383.591,382.6526,382.6622,952.0
2021-12-10 09:50:00,395.44,396.12,395.15,395.58,2250.0,382.5655,383.2234,382.2849,382.7009,2250.0
2021-12-10 10:00:00,395.88,396.2,395.23,395.24,1648.0,382.9912,383.3007,382.3623,382.372,1648.0
2021-12-10 10:10:00,394.27,395.79,394.08,395.55,900.0,381.4336,382.9041,381.2498,382.6719,900.0
2021-12-10 10:20:00,395.09,395.95,394.91,395.95,1302.0,382.2269,383.0589,382.0527,383.0589,1302.0
2021-12-10 10:30:00,396.44,396.44,394.95,395.15,2200.0,383.5329,383.5329,382.0914,382.2849,2200.0
2021-12-10 10:40:00,395.1,395.64,394.42,394.43,1240.0,382.2366,382.759,381.5787,381.5884,1240.0
2021-12-10 10:50:00,394.3,394.42,394.12,394.35,800.0,381.4626,381.5787,381.2885,381.511,800.0
2021-12-10 11:00:00,394.44,394.44,393.64,393.74,1733.0,381.598,381.598,380.8241,380.9208,1733.0
2021-12-10 11:10:00,393.74,394.21,393.39,394.03,9087.0,380.9208,381.3755,380.5822,381.2014,9087.0
2021-12-10 11:20:00,394.05,395.23,393.95,395.23,21652.0,381.2207,382.3623,381.124,382.3623,21652.0
2021-12-10 11:30:00,394.53,394.84,394.38,394.56,2020.0,381.6851,381.985,381.54,381.7141,2020.0
2021-12-10 11:40:00,394.7,396.07,394.7,395.74,1109.0,381.8496,383.175,381.8496,382.8557,1109.0
2021-12-10 11:50:00,395.75,395.76,394.95,395.43,682.0,382.8654,382.8751,382.0914,382.5558,682.0
2021-12-10 12:00:00,395.48,395.55,395.05,395.55,2302.0,382.6042,382.6719,382.1882,382.6719,2302.0
2021-12-10 12:10:00,395.2,395.58,395.03,395.58,2052.0,382.3333,382.7009,382.1688,382.7009,2052.0
2021-12-10 12:20:00,395.26,395.59,394.82,394.82,2081.0,382.3914,382.7106,381.9657,381.9657,2081.0
2021-12-10 12:30:00,394.54,394.77,394.0,394.77,1983.0,381.6948,381.9173,381.1724,381.9173,1983.0
2021-12-10 12:40:00,395.05,395.4,394.9,395.33,1723.0,382.1882,382.5268,382.0431,382.4591,1723.0
2021-12-10 12:50:00,395.4,395.4,394.92,395.21,2653.0,382.5268,382.5268,382.0624,382.343,2653.0
2021-12-10 13:00:00,395.55,395.9,395.14,395.61,1400.0,382.6719,383.0105,382.2753,382.73,1400.0
2021-12-10 13:10:00,395.53,395.81,395.32,395.66,4132.0,382.6526,382.9234,382.4494,382.7783,4132.0
2021-12-10 13:20:00,395.47,395.69,394.97,395.69,990.0,382.5945,382.8074,382.1108,382.8074,990.0
2021-12-10 13:30:00,395.75,395.93,395.72,395.81,700.0,382.8654,383.0395,382.8364,382.9234,700.0
2021-12-10 13:40:00,396.14,396.14,395.64,395.75,960.0,383.2427,383.2427,382.759,382.8654,960.0
2021-12-10 13:50:00,395.9,396.03,395.16,395.16,4494.0,383.0105,383.1363,382.2946,382.2946,4494.0
2021-12-10 14:00:00,395.63,395.81,395.13,395.24,3267.0,382.7493,382.9234,382.2656,382.372,3267.0
2021-12-10 14:10:00,395.21,395.81,395.21,395.56,3100.0,382.343,382.9234,382.343,382.6816,3100.0
2021-12-10 14:20:00,395.41,395.82,395.08,395.21,3183.0,382.5365,382.9331,382.2172,382.343,3183.0
2021-12-10 14:30:00,395.91,396.04,395.74,396.04,951.0,383.0202,383.146,382.8557,383.146,951.0
2021-12-10 14:40:00,396.24,396.25,395.35,395.52,2658.0,383.3394,383.3491,382.4784,382.6429,2658.0
2021-12-10 14:50:00,395.56,395.56,394.83,394.91,3423.0,382.6816,382.6816,381.9754,382.0527,3423.0
2021-12-10 15:00:00,394.81,395.47,394.18,395.47,4784.0,381.956,382.5945,381.3465,382.5945,4784.0
2021-12-10 15:10:00,395.57,395.77,395.35,395.69,2564.0,382.6913,382.8847,382.4784,382.8074,2564.0
2021-12-10 15:20:00,395.52,396.07,395.35,395.91,3016.0,382.6429,383.175,382.4784,383.0202,3016.0
2021-12-10 15:30:00,395.82,396.72,395.82,396.65,7188.0,382.9331,383.8038,382.9331,383.7361,7188.0
2021-12-10 15:40:00,396.63,397.49,396.46,397.49,5929.0,383.7167,384.5487,383.5523,384.5487,5929.0
2021-12-10 15:50:00,397.88,398.0,397.32,397.71,24875.0,384.9261,385.0421,384.3843,384.7616,24875.0
2021-12-13 09:30:00,398.04,398.04,396.46,396.46,7591.0,385.0808,385.0808,383.5523,383.5523,7591.0
2021-12-13 09:40:00,397.03,398.27,396.52,397.09,3904.0,384.1037,385.3034,383.6103,384.1618,3904.0
2021-12-13 09:50:00,397.01,398.99,397.01,397.6,23012.0,384.0844,385.9999,384.0844,384.6552,23012.0
2021-12-13 10:00:00,397.54,398.61,397.08,397.45,5077.0,384.5971,385.6323,384.1521,384.5101,5077.0
2021-12-13 10:10:00,397.44,398.64,397.44,398.12,5580.0,384.5004,385.6613,384.5004,385.1582,5580.0
2021-12-13 10:20:00,398.25,398.47,397.48,397.48,1924.0,385.284,385.4968,384.5391,384.5391,1924.0
2021-12-13 10:30:00,397.65,398.28,396.67,398.03,3900.0,384.7035,385.313,383.7554,385.0712,3900.0
2021-12-13 10:40:00,398.29,398.74,398.03,398.59,2500.0,385.3227,385.7581,385.0712,385.6129,2500.0
2021-12-13 10:50:00,398.6,398.6,397.97,398.3,4034.0,385.6226,385.6226,385.0131,385.3324,4034.0
2021-12-13 11:00:00,398.17,398.21,397.11,397.75,3961.0,385.2066,385.2453,384.1811,384.8003,3961.0
2021-12-13 11:10:00,397.76,398.66,397.46,397.64,5782.0,384.81,385.6807,384.5197,384.6939,5782.0
2021-12-13 11:20:00,397.96,398.73,397.67,398.73,3600.0,385.0034,385.7484,384.7229,385.7484,3600.0
2021-12-13 11:30:00,398.61,398.64,397.94,398.5,4240.0,385.6323,385.6613,384.9841,385.5259,4240.0
2021-12-13 11:40:00,398.98,399.62,398.8,399.19,8384.0,385.9902,386.6094,385.8161,386.1934,8384.0
2021-12-13 11:50:00,398.95,399.14,398.59,398.62,6064.0,385.9612,386.145,385.6129,385.642,6064.0
2021-12-13 12:00:00,398.28,398.37,398.08,398.29,2506.0,385.313,385.4001,385.1195,385.3227,2506.0
2021-12-13 12:10:00,398.27,398.62,398.26,398.37,2881.0,385.3034,385.642,385.2937,385.4001,2881.0
2021-12-13 12:20:00,398.37,398.4,397.75,398.13,10373.0,385.4001,385.4291,384.8003,385.1679,10373.0
2021-12-13 12:30:00,397.98,398.22,397.87,398.01,2900.0,385.0228,385.255,384.9164,385.0518,2900.0
2021-12-13 12:40:00,397.95,398.01,397.79,397.86,600.0,384.9938,385.0518,384.839,384.9067,600.0
2021-12-13 12:50:00,397.89,398.16,397.7,398.0,2406.0,384.9357,385.1969,384.7519,385.0421,2406.0
2021-12-13 13:00:00,397.93,398.87,397.93,398.55,27164.0,384.9744,385.8838,384.9744,385.5742,27164.0
2021-12-13 13:10:00,398.94,398.94,398.58,398.8,6087.0,385.9515,385.9515,385.6033,385.8161,6087.0
2021-12-13 13:20:00,398.8,399.13,398.52,399.12,3288.0,385.8161,386.1354,385.5452,386.1257,3288.0
2021-12-13 13:30:00,398.83,398.9,398.57,398.68,5602.0,385.8451,385.9128,385.5936,385.7,5602.0
2021-12-13 13:40:00,398.68,398.82,398.33,398.62,2329.0,385.7,385.8354,385.3614,385.642,2329.0
2021-12-13 13:50:00,398.58,398.97,398.58,398.97,1287.0,385.6033,385.9806,385.6033,385.9806,1287.0
2021-12-13 14:00:00,398.75,398.97,398.6,398.78,4513.0,385.7677,385.9806,385.6226,385.7967,4513.0
2021-12-13 14:10:00,398.66,399.22,398.66,398.97,9923.0,385.6807,386.2224,385.6807,385.9806,9923.0
2021-12-13 14:20:00,399.05,399.13,398.79,399.13,3500.0,386.058,386.1354,385.8064,386.1354,3500.0
2021-12-13 14:30:00,399.29,399.74,399.22,399.48,3356.0,386.2901,386.7255,386.2224,386.474,3356.0
2021-12-13 14:40:00,399.59,399.79,399.44,399.47,7651.0,386.5804,386.7739,386.4353,386.4643,7651.0
2021-12-13 14:50:00,399.5,399.67,399.21,399.62,5506.0,386.4933,386.6578,386.2128,386.6094,5506.0
2021-12-13 15:00:00,399.51,399.57,399.11,399.11,7200.0,386.503,386.561,386.116,386.116,7200.0
2021-12-13 15:10:00,399.1,399.34,399.01,399.15,8819.0,386.1063,386.3385,386.0193,386.1547,8819.0
2021-12-13 15:20:00,399.27,399.37,398.78,399.0,6603.0,386.2708,386.3675,385.7967,386.0096,6603.0
2021-12-13 15:30:00,399.02,400.18,398.91,399.6,16307.0,386.0289,387.1512,385.9225,386.5901,16307.0
2021-12-13 15:40:00,399.75,399.88,399.39,399.42,16507.0,386.7352,386.8609,386.3869,386.4159,16507.0
2021-12-13 15:50:00,399.2,399.58,398.6,399.0,64756.0,386.2031,386.5707,385.6226,386.0096,64756.0
2021-12-14 09:30:00,396.51,399.03,393.59,394.97,12571.0,383.6007,386.0386,380.7757,382.1108,12571.0
2021-12-14 09:40:00,394.82,397.13,394.82,396.31,9293.0,381.9657,384.2005,381.9657,383.4072,9293.0
2021-12-14 09:50:00,396.43,396.99,395.49,396.16,8342.0,383.5233,384.065,382.6139,383.2621,8342.0
2021-12-14 10:00:00,396.0,397.3,395.74,397.01,4595.0,383.1073,384.3649,382.8557,384.0844,4595.0
2021-12-14 10:10:00,396.62,397.0,394.94,395.47,6990.0,383.7071,384.0747,382.0818,382.5945,6990.0
2021-12-14 10:20:00,395.65,396.17,394.37,395.04,4874.0,382.7687,383.2717,381.5303,382.1785,4874.0
2021-12-14 10:30:00,394.8,394.8,392.46,392.69,5362.0,381.9463,381.9463,379.6825,379.905,5362.0
2021-12-14 10:40:00,392.11,392.11,388.97,389.79,9447.0,379.3439,379.3439,376.3061,377.0994,9447.0
2021-12-14 10:50:00,389.78,390.59,389.48,390.36,9494.0,377.0898,377.8734,376.7995,377.6509,9494.0
2021-12-14 11:00:00,390.82,391.35,389.58,391.13,8713.0,378.0959,378.6087,376.8963,378.3958,8713.0
2021-12-14 11:10:00,391.11,391.4,389.53,389.53,6195.0,378.3765,378.657,376.8479,376.8479,6195.0
2021-12-14 11:20:00,389.75,390.58,389.32,390.38,4770.0,377.0607,377.8637,376.6447,377.6702,4770.0
2021-12-14 11:30:00,390.6,391.07,390.4,390.98,6208.0,377.8831,378.3378,377.6896,378.2507,6208.0
2021-12-14 11:40:00,390.93,391.04,390.29,390.37,7114.0,378.2023,378.3087,377.5832,377.6606,7114.0
2021-12-14 11:50:00,389.8,389.98,388.4,388.4,5449.0,377.1091,377.2833,375.7547,375.7547,5449.0
2021-12-14 12:00:00,388.48,389.14,387.79,389.14,4351.0,375.8321,376.4706,375.1646,376.4706,4351.0
2021-12-14 12:10:00,388.86,389.09,387.77,388.18,4666.0,376.1997,376.4222,375.1452,375.5419,4666.0
2021-12-14 12:20:00,388.38,388.79,388.25,388.79,2701.0,375.7353,376.132,375.6096,376.132,2701.0
2021-12-14 12:30:00,388.74,389.01,388.49,388.52,2872.0,376.0836,376.3448,375.8418,375.8708,2872.0
2021-12-14 12:40:00,388.23,388.63,388.08,388.23,5898.0,375.5902,375.9772,375.4451,375.5902,5898.0
2021-12-14 12:50:00,388.52,388.95,388.42,388.64,2226.0,375.8708,376.2868,375.774,375.9869,2226.0
2021-12-14 13:00:00,388.84,388.84,388.1,388.68,3186.0,376.1804,376.1804,375.4645,376.0256,3186.0
2021-12-14 13:10:00,388.57,389.16,388.42,389.02,6082.0,375.9192,376.49,375.774,376.3545,6082.0
2021-12-14 13:20:00,389.43,389.9,389.05,389.85,3929.0,376.7512,377.2059,376.3835,377.1575,3929.0
2021-12-14 13:30:00,389.8,390.12,389.41,390.0,8095.0,377.1091,377.4187,376.7318,377.3026,8095.0
2021-12-14 13:40:00,389.8,390.45,389.52,389.79,6590.0,377.1091,377.738,376.8382,377.0994,6590.0
2021-12-14 13:50:00,389.78,390.1,389.62,389.92,4672.0,377.0898,377.3993,376.935,377.2252,4672.0
2021-12-14 14:00:00,389.79,390.31,389.77,390.31,7282.0,377.0994,377.6025,377.0801,377.6025,7282.0
2021-12-14 14:10:00,390.43,391.11,390.18,391.11,3223.0,377.7186,378.3765,377.4767,378.3765,3223.0
2021-12-14 14:20:00,391.13,391.5,391.01,391.23,2807.0,378.3958,378.7538,378.2797,378.4926,2807.0
2021-12-14 14:30:00,391.2,391.66,391.18,391.43,1569.0,378.4635,378.9086,378.4442,378.686,1569.0
2021-12-14 14:40:00,391.61,392.03,391.52,391.76,5842.0,378.8602,379.2665,378.7731,379.0053,5842.0
2021-12-14 14:50:00,391.76,391.87,391.76,391.79,800.0,379.0053,379.1117,379.0053,379.0343,800.0
2021-12-14 15:00:00,392.18,392.28,391.78,392.28,5035.0,379.4116,379.5084,379.0247,379.5084,5035.0
2021-12-14 15:10:00,392.43,392.58,391.87,392.41,12628.0,379.6535,379.7986,379.1117,379.6341,12628.0
2021-12-14 15:20:00,392.55,392.56,391.9,392.31,5183.0,379.7696,379.7793,379.1407,379.5374,5183.0
2021-12-14 15:30:00,392.24,393.33,391.91,392.88,8181.0,379.4697,380.5242,379.1504,380.0888,8181.0
2021-12-14 15:40:00,392.68,392.68,391.69,392.01,8707.0,379.8954,379.8954,378.9376,379.2472,8707.0
2021-12-14 15:50:00,392.12,392.39,391.52,392.2,30774.0,379.3536,379.6148,378.7731,379.431,30774.0
2021-12-15 09:30:00,393.31,393.47,391.68,391.69,6027.0,380.5048,380.6596,378.9279,378.9376,6027.0
2021-12-15 09:40:00,391.4,392.24,390.6,391.59,2441.0,378.657,379.4697,377.8831,378.8408,2441.0
2021-12-15 09:50:00,390.73,391.11,389.36,389.83,3402.0,378.0088,378.3765,376.6834,377.1381,3402.0
2021-12-15 10:00:00,390.1,391.91,389.68,391.53,3279.0,377.3993,379.1504,376.993,378.7828,3279.0
2021-12-15 10:10:00,391.34,392.87,391.34,392.87,2339.0,378.599,380.0792,378.599,380.0792,2339.0
2021-12-15 10:20:00,392.96,394.08,392.92,394.08,3957.0,380.1662,381.2498,380.1275,381.2498,3957.0
2021-12-15 10:30:00,394.26,394.78,393.9,394.78,1200.0,381.4239,381.927,381.0756,381.927,1200.0
2021-12-15 10:40:00,394.49,394.51,392.8,393.15,9490.0,381.6464,381.6658,380.0114,380.35,9490.0
2021-12-15 10:50:00,392.86,394.25,392.86,394.25,7363.0,380.0695,381.4142,380.0695,381.4142,7363.0
2021-12-15 11:00:00,394.25,395.03,394.25,394.94,1748.0,381.4142,382.1688,381.4142,382.0818,1748.0
2021-12-15 11:10:00,394.79,394.93,394.44,394.44,2500.0,381.9367,382.0721,381.598,381.598,2500.0
2021-12-15 11:20:00,394.41,395.18,394.41,394.86,3217.0,381.569,382.314,381.569,382.0044,3217.0
2021-12-15 11:30:00,394.89,395.36,394.89,394.93,2389.0,382.0334,382.4881,382.0334,382.0721,2389.0
2021-12-15 11:40:00,394.81,394.88,394.24,394.5,3417.0,381.956,382.0237,381.4046,381.6561,3417.0
2021-12-15 11:50:00,394.64,394.7,393.99,394.0,2704.0,381.7915,381.8496,381.1627,381.1724,2704.0
2021-12-15 12:00:00,393.99,394.52,393.88,394.11,917.0,381.1627,381.6754,381.0563,381.2788,917.0
2021-12-15 12:10:00,394.13,394.13,393.83,393.83,2500.0,381.2981,381.2981,381.0079,381.0079,2500.0
2021-12-15 12:20:00,394.06,395.32,393.96,395.32,2747.0,381.2304,382.4494,381.1337,382.4494,2747.0
2021-12-15 12:30:00,394.91,394.91,394.38,394.52,2111.0,382.0527,382.0527,381.54,381.6754,2111.0
2021-12-15 12:40:00,394.36,394.82,394.02,394.63,1665.0,381.5207,381.9657,381.1917,381.7819,1665.0
2021-12-15 12:50:00,394.94,395.24,394.93,395.04,471.0,382.0818,382.372,382.0721,382.1785,471.0
2021-12-15 13:00:00,394.98,395.02,394.71,395.02,1000.0,382.1205,382.1592,381.8593,382.1592,1000.0
2021-12-15 13:10:00,395.02,395.04,394.62,395.0,2668.0,382.1592,382.1785,381.7722,382.1398,2668.0
2021-12-15 13:20:00,394.81,394.92,394.58,394.62,2440.0,381.956,382.0624,381.7335,381.7722,2440.0
2021-12-15 13:30:00,394.89,395.07,394.57,394.57,825.0,382.0334,382.2075,381.7238,381.7238,825.0
2021-12-15 13:40:00,394.04,394.97,394.01,394.75,2419.0,381.2111,382.1108,381.182,381.898,2419.0
2021-12-15 13:50:00,394.44,394.55,394.05,394.42,1359.0,381.598,381.7045,381.2207,381.5787,1359.0
2021-12-15 14:00:00,393.17,395.42,393.12,395.38,4999.0,380.3694,382.5461,380.321,382.5074,4999.0
2021-12-15 14:10:00,394.81,395.9,394.52,395.39,11873.0,381.956,383.0105,381.6754,382.5171,11873.0
2021-12-15 14:20:00,395.35,395.48,392.38,392.57,5543.0,382.4784,382.6042,379.6051,379.7889,5543.0
2021-12-15 14:30:00,393.21,393.67,392.48,393.5,10832.0,380.4081,380.8531,379.7019,380.6887,10832.0
2021-12-15 14:40:00,393.42,394.27,393.42,393.72,7407.0,380.6113,381.4336,380.6113,380.9015,7407.0
2021-12-15 14:50:00,393.61,394.48,393.14,393.41,4800.0,380.7951,381.6367,380.3404,380.6016,4800.0
2021-12-15 15:00:00,393.77,395.6,393.42,395.55,8795.0,380.9499,382.7203,380.6113,382.6719,8795.0
2021-12-15 15:10:00,395.75,397.35,395.32,397.09,4009.0,382.8654,384.4133,382.4494,384.1618,4009.0
2021-12-15 15:20:00,397.32,398.0,397.27,397.49,3958.0,384.3843,385.0421,384.3359,384.5487,3958.0
2021-12-15 15:30:00,397.98,398.11,397.26,397.5,7297.0,385.0228,385.1486,384.3262,384.5584,7297.0
2021-12-15 15:40:00,397.73,397.73,395.66,395.71,10769.0,384.7809,384.7809,382.7783,382.8267,10769.0
2021-12-15 15:50:00,395.63,397.93,395.63,397.73,38039.0,382.7493,384.9744,382.7493,384.7809,38039.0
2021-12-16 09:30:00,399.78,400.73,396.77,397.61,33378.0,386.7642,387.6833,383.8522,384.6648,33378.0
2021-12-16 09:40:00,397.82,397.83,395.43,397.48,5518.0,384.868,384.8777,382.5558,384.5391,5518.0
2021-12-16 09:50:00,397.01,397.28,395.8,395.88,2442.0,384.0844,384.3456,382.9138,382.9912,2442.0
2021-12-16 10:00:00,396.06,396.85,395.15,396.51,8042.0,383.1653,383.9296,382.2849,383.6007,8042.0
2021-12-16 10:10:00,396.63,396.63,394.81,395.5,6821.0,383.7167,383.7167,381.956,382.6235,6821.0
2021-12-16 10:20:00,395.76,396.2,395.0,395.99,6944.0,382.8751,383.3007,382.1398,383.0976,6944.0
2021-12-16 10:30:00,395.9,396.8,395.32,395.56,9709.0,383.0105,383.8812,382.4494,382.6816,9709.0
2021-12-16 10:40:00,395.24,395.41,394.7,395.21,4453.0,382.372,382.5365,381.8496,382.343,4453.0
2021-12-16 10:50:00,395.28,395.28,393.85,394.71,4702.0,382.4107,382.4107,381.0273,381.8593,4702.0
2021-12-16 11:00:00,394.54,395.03,393.49,394.66,8268.0,381.6948,382.1688,380.679,381.8109,8268.0
2021-12-16 11:10:00,394.7,395.36,394.67,395.03,7200.0,381.8496,382.4881,381.8206,382.1688,7200.0
2021-12-16 11:20:00,395.01,395.41,394.26,394.59,3919.0,382.1495,382.5365,381.4239,381.7432,3919.0
2021-12-16 11:30:00,394.4,394.4,393.9,394.17,5002.0,381.5594,381.5594,381.0756,381.3368,5002.0
2021-12-16 11:40:00,394.31,394.64,394.01,394.63,18802.0,381.4723,381.7915,381.182,381.7819,18802.0
2021-12-16 11:50:00,394.33,394.65,393.89,394.04,2500.0,381.4916,381.8012,381.066,381.2111,2500.0
2021-12-16 12:00:00,394.05,394.32,393.53,393.88,4561.0,381.2207,381.482,380.7177,381.0563,4561.0
2021-12-16 12:10:00,393.8,393.94,393.25,393.52,2446.0,380.9789,381.1143,380.4468,380.708,2446.0
2021-12-16 12:20:00,393.81,394.84,393.81,394.52,3500.0,380.9886,381.985,380.9886,381.6754,3500.0
2021-12-16 12:30:00,394.64,395.0,394.33,395.0,2600.0,381.7915,382.1398,381.4916,382.1398,2600.0
2021-12-16 12:40:00,394.87,395.78,394.61,394.61,30088.0,382.014,382.8944,381.7625,381.7625,30088.0
2021-12-16 12:50:00,394.88,395.02,394.31,394.47,5424.0,382.0237,382.1592,381.4723,381.6271,5424.0
2021-12-16 13:00:00,394.49,394.7,393.74,394.6,4410.0,381.6464,381.8496,380.9208,381.7528,4410.0
2021-12-16 13:10:00,394.65,395.27,394.42,395.27,3804.0,381.8012,382.401,381.5787,382.401,3804.0
2021-12-16 13:20:00,395.3,395.43,394.47,394.68,3659.0,382.43,382.5558,381.6271,381.8302,3659.0
2021-12-16 13:30:00,394.68,394.98,394.27,394.79,3326.0,381.8302,382.1205,381.4336,381.9367,3326.0
2021-12-16 13:40:00,394.89,394.91,394.4,394.72,4774.0,382.0334,382.0527,381.5594,381.8689,4774.0
2021-12-16 13:50:00,394.74,394.74,394.41,394.5,4893.0,381.8883,381.8883,381.569,381.6561,4893.0
2021-12-16 14:00:00,394.24,394.98,393.95,393.95,2522.0,381.4046,382.1205,381.124,381.124,2522.0
2021-12-16 14:10:00,393.89,394.44,393.8,394.44,2226.0,381.066,381.598,380.9789,381.598,2226.0
2021-12-16 14:20:00,394.22,394.35,393.62,393.75,5308.0,381.3852,381.511,380.8047,380.9305,5308.0
2021-12-16 14:30:00,393.74,394.18,393.51,394.05,3400.0,380.9208,381.3465,380.6983,381.2207,3400.0
2021-12-16 14:40:00,394.08,394.08,392.25,392.25,2304.0,381.2498,381.2498,379.4793,379.4793,2304.0
2021-12-16 14:50:00,392.29,393.01,391.91,393.0,4037.0,379.518,380.2146,379.1504,380.2049,4037.0
2021-12-16 15:00:00,393.07,393.14,392.56,392.74,1804.0,380.2727,380.3404,379.7793,379.9534,1804.0
2021-12-16 15:10:00,392.59,393.16,392.04,392.9,2697.0,379.8083,380.3597,379.2762,380.1082,2697.0
2021-12-16 15:20:00,393.05,394.54,393.05,394.4,3275.0,380.2533,381.6948,380.2533,381.5594,3275.0
2021-12-16 15:30:00,394.55,395.59,394.1,395.55,9142.0,381.7045,382.7106,381.2691,382.6719,9142.0
2021-12-16 15:40:00,395.68,395.9,394.21,394.63,16782.0,382.7977,383.0105,381.3755,381.7819,16782.0
2021-12-16 15:50:00,394.71,396.28,394.63,395.64,88944.0,381.8593,383.3781,381.7819,382.759,88944.0
2021-12-17 09:30:00,394.18,394.18,390.25,391.94,148676.0,381.3465,381.3465,377.5445,379.1794,148676.0
2021-12-17 09:40:00,391.03,394.25,390.59,393.95,3628.0,378.2991,381.4142,377.8734,381.124,3628.0
2021-12-17 09:50:00,394.66,395.73,393.99,394.22,9812.0,381.8109,382.846,381.1627,381.3852,9812.0
2021-12-17 10:00:00,394.14,394.29,392.59,393.6,9160.0,381.3078,381.4529,379.8083,380.7854,9160.0
2021-12-17 10:10:00,393.47,393.47,391.41,393.36,6143.0,380.6596,380.6596,378.6667,380.5532,6143.0
2021-12-17 10:20:00,392.8,394.59,392.8,393.67,17525.0,380.0114,381.7432,380.0114,380.8531,17525.0
2021-12-17 10:30:00,393.7,395.55,393.04,395.43,9370.0,380.8821,382.6719,380.2436,382.5558,9370.0
2021-12-17 10:40:00,395.52,397.22,395.21,397.21,3089.0,382.6429,384.2875,382.343,384.2779,3089.0
2021-12-17 10:50:00,397.36,398.59,396.88,397.4,14219.0,384.423,385.6129,383.9586,384.4617,14219.0
2021-12-17 11:00:00,397.52,398.52,396.78,398.17,18382.0,384.5778,385.5452,383.8619,385.2066,18382.0
2021-12-17 11:10:00,398.27,398.78,398.08,398.67,11195.0,385.3034,385.7967,385.1195,385.6903,11195.0
2021-12-17 11:20:00,398.49,398.59,397.67,397.88,3616.0,385.5162,385.6129,384.7229,384.9261,3616.0
2021-12-17 11:30:00,398.04,398.04,396.34,396.57,6235.0,385.0808,385.0808,383.4362,383.6587,6235.0
2021-12-17 11:40:00,396.63,396.78,394.85,394.85,3384.0,383.7167,383.8619,381.9947,381.9947,3384.0
2021-12-17 11:50:00,394.97,396.29,394.88,395.72,7367.0,382.1108,383.3878,382.0237,382.8364,7367.0
2021-12-17 12:00:00,395.88,396.15,395.31,396.15,4295.0,382.9912,383.2524,382.4397,383.2524,4295.0
2021-12-17 12:10:00,396.09,397.65,396.08,397.44,5286.0,383.1943,384.7035,383.1847,384.5004,5286.0
2021-12-17 12:20:00,397.47,398.75,397.47,398.75,2142.0,384.5294,385.7677,384.5294,385.7677,2142.0
2021-12-17 12:30:00,398.42,398.8,397.9,397.91,9635.0,385.4485,385.8161,384.9454,384.9551,9635.0
2021-12-17 12:40:00,398.02,398.27,397.51,397.67,2155.0,385.0615,385.3034,384.5681,384.7229,2155.0
2021-12-17 12:50:00,397.56,397.91,396.58,396.76,2593.0,384.6165,384.9551,383.6684,383.8425,2593.0
2021-12-17 13:00:00,396.55,396.81,395.78,396.33,2124.0,383.6394,383.8909,382.8944,383.4265,2124.0
2021-12-17 13:10:00,396.77,397.33,396.74,397.2,3016.0,383.8522,384.394,383.8232,384.2682,3016.0
2021-12-17 13:20:00,397.39,397.81,396.98,397.78,2546.0,384.452,384.8583,384.0554,384.8293,2546.0
2021-12-17 13:30:00,397.85,398.31,397.66,397.72,3266.0,384.897,385.3421,384.7132,384.7713,3266.0
2021-12-17 13:40:00,397.83,398.65,397.6,398.28,5075.0,384.8777,385.671,384.6552,385.313,5075.0
2021-12-17 13:50:00,398.4,398.77,398.24,398.61,5000.0,385.4291,385.7871,385.2743,385.6323,5000.0
2021-12-17 14:00:00,398.69,398.69,397.89,398.19,2130.0,385.7097,385.7097,384.9357,385.226,2130.0
2021-12-17 14:10:00,398.28,398.28,397.48,397.68,12448.0,385.313,385.313,384.5391,384.7326,12448.0
2021-12-17 14:20:00,397.46,397.67,396.97,397.11,2367.0,384.5197,384.7229,384.0457,384.1811,2367.0
2021-12-17 14:30:00,397.11,397.18,396.45,396.66,2198.0,384.1811,384.2488,383.5426,383.7458,2198.0
2021-12-17 14:40:00,396.88,397.08,396.48,396.79,2751.0,383.9586,384.1521,383.5716,383.8715,2751.0
2021-12-17 14:50:00,396.82,396.94,396.19,396.64,3457.0,383.9006,384.0167,383.2911,383.7264,3457.0
2021-12-17 15:00:00,397.3,397.34,396.41,396.53,3657.0,384.3649,384.4036,383.5039,383.62,3657.0
2021-12-17 15:10:00,396.51,396.51,395.8,396.32,4283.0,383.6007,383.6007,382.9138,383.4168,4283.0
2021-12-17 15:20:00,396.06,397.02,395.22,395.83,3683.0,383.1653,384.0941,382.3527,382.9428,3683.0
2021-12-17 15:30:00,395.7,395.7,393.84,394.51,8693.0,382.817,382.817,381.0176,381.6658,8693.0
2021-12-17 15:40:00,394.73,395.41,393.5,393.54,9098.0,381.8786,382.5365,380.6887,380.7274,9098.0
2021-12-17 15:50:00,393.73,394.64,392.16,393.49,53573.0,380.9112,381.7915,379.3923,380.679,53573.0
2021-12-20 09:30:00,390.0,390.0,386.42,389.07,10072.0,377.3026,377.3026,373.8392,376.4029,10072.0
2021-12-20 09:40:00,388.56,389.38,386.58,386.81,4833.0,375.9095,376.7028,373.994,374.2165,4833.0
2021-12-20 09:50:00,386.28,387.92,385.39,387.55,5768.0,373.7037,375.2903,372.8427,374.9324,5768.0
2021-12-20 10:00:00,387.9,388.35,386.71,387.24,2761.0,375.271,375.7063,374.1197,374.6325,2761.0
2021-12-20 10:10:00,385.35,385.35,383.73,385.14,6560.0,372.804,372.804,371.2367,372.6008,6560.0
2021-12-20 10:20:00,385.31,385.31,383.53,383.83,3954.0,372.7653,372.7653,371.0433,371.3335,3954.0
2021-12-20 10:30:00,383.72,385.92,383.48,385.67,8141.0,371.2271,373.3554,370.9949,373.1136,8141.0
2021-12-20 10:40:00,385.59,385.94,385.02,385.53,6920.0,373.0362,373.3748,372.4847,372.9781,6920.0
2021-12-20 10:50:00,385.21,385.35,384.42,384.91,5346.0,372.6686,372.804,371.9043,372.3783,5346.0
2021-12-20 11:00:00,384.75,384.75,382.92,383.0,4372.0,372.2235,372.2235,370.4531,370.5305,4372.0
2021-12-20 11:10:00,383.14,385.3,382.6,385.3,6202.0,370.6659,372.7556,370.1435,372.7556,6202.0
2021-12-20 11:20:00,385.41,385.56,384.93,384.93,1035.0,372.862,373.0072,372.3977,372.3977,1035.0
2021-12-20 11:30:00,384.4,385.15,384.4,384.93,3804.0,371.8849,372.6105,371.8849,372.3977,3804.0
2021-12-20 11:40:00,385.05,385.48,384.43,384.43,1660.0,372.5138,372.9298,371.9139,371.9139,1660.0
2021-12-20 11:50:00,384.88,386.01,384.81,385.94,1824.0,372.3493,373.4425,372.2816,373.3748,1824.0
2021-12-20 12:00:00,386.01,386.15,385.53,385.71,2674.0,373.4425,373.578,372.9781,373.1523,2674.0
2021-12-20 12:10:00,385.62,386.06,385.49,386.06,1539.0,373.0652,373.4909,372.9394,373.4909,1539.0
2021-12-20 12:20:00,386.11,386.11,385.2,385.57,1412.0,373.5393,373.5393,372.6589,373.0168,1412.0
2021-12-20 12:30:00,385.45,385.45,384.6,384.98,2379.0,372.9007,372.9007,372.0784,372.446,2379.0
2021-12-20 12:40:00,385.34,385.54,385.06,385.31,946.0,372.7943,372.9878,372.5234,372.7653,946.0
2021-12-20 12:50:00,385.36,385.94,385.26,385.29,2561.0,372.8137,373.3748,372.7169,372.7459,2561.0
2021-12-20 13:00:00,385.22,385.23,384.77,384.79,2507.0,372.6782,372.6879,372.2429,372.2622,2507.0
2021-12-20 13:10:00,384.85,386.0,384.85,385.59,2489.0,372.3203,373.4328,372.3203,373.0362,2489.0
2021-12-20 13:20:00,385.44,385.76,385.4,385.53,1061.0,372.8911,373.2006,372.8524,372.9781,1061.0
2021-12-20 13:30:00,385.72,385.72,385.11,385.69,1220.0,373.1619,373.1619,372.5718,373.1329,1220.0
2021-12-20 13:40:00,386.12,386.24,386.06,386.1,1380.0,373.5489,373.665,373.4909,373.5296,1380.0
2021-12-20 13:50:00,386.46,386.46,385.88,386.3,1555.0,373.8779,373.8779,373.3167,373.7231,1555.0
2021-12-20 14:00:00,386.02,386.51,386.02,386.25,1925.0,373.4522,373.9262,373.4522,373.6747,1925.0
2021-12-20 14:10:00,386.01,386.12,385.89,385.91,1729.0,373.4425,373.5489,373.3264,373.3458,1729.0
2021-12-20 14:20:00,386.02,386.08,385.41,385.41,2046.0,373.4522,373.5102,372.862,372.862,2046.0
2021-12-20 14:30:00,385.48,385.48,384.76,385.2,2375.0,372.9298,372.9298,372.2332,372.6589,2375.0
2021-12-20 14:40:00,385.34,385.7,385.31,385.36,1784.0,372.7943,373.1426,372.7653,372.8137,1784.0
2021-12-20 14:50:00,385.88,386.59,385.79,385.83,2373.0,373.3167,374.0036,373.2297,373.2684,2373.0
2021-12-20 15:00:00,386.26,386.63,386.07,386.17,2147.0,373.6844,374.0423,373.5006,373.5973,2147.0
2021-12-20 15:10:00,386.09,386.38,385.7,386.1,2790.0,373.5199,373.8005,373.1426,373.5296,2790.0
2021-12-20 15:20:00,386.31,386.61,385.86,386.14,3098.0,373.7327,374.023,373.2974,373.5683,3098.0
2021-12-20 15:30:00,385.93,386.23,385.21,386.23,3402.0,373.3651,373.6553,372.6686,373.6553,3402.0
2021-12-20 15:40:00,386.0,386.11,385.38,385.72,4264.0,373.4328,373.5393,372.833,373.1619,4264.0
2021-12-20 15:50:00,385.69,387.54,385.65,386.96,43603.0,373.1329,374.9227,373.0942,374.3616,43603.0
2021-12-21 09:30:00,390.41,390.82,388.2,388.93,7247.0,377.6993,378.0959,375.5612,376.2674,7247.0
2021-12-21 09:40:00,388.63,389.82,387.17,389.08,5980.0,375.9772,377.1285,374.5647,376.4126,5980.0
2021-12-21 09:50:00,388.69,389.76,388.36,389.42,3067.0,376.0353,377.0704,375.716,376.7415,3067.0
2021-12-21 10:00:00,389.36,390.1,388.03,389.43,4373.0,376.6834,377.3993,375.3967,376.7512,4373.0
2021-12-21 10:10:00,389.8,390.12,389.48,389.99,900.0,377.1091,377.4187,376.7995,377.2929,900.0
2021-12-21 10:20:00,390.43,390.56,389.08,389.8,10143.0,377.7186,377.8444,376.4126,377.1091,10143.0
2021-12-21 10:30:00,389.78,389.78,388.75,388.94,2674.0,377.0898,377.0898,376.0933,376.2771,2674.0
2021-12-21 10:40:00,389.03,389.29,387.86,388.02,2500.0,376.3642,376.6157,375.2323,375.3871,2500.0
2021-12-21 10:50:00,388.06,388.94,387.97,388.94,950.0,375.4258,376.2771,375.3387,376.2771,950.0
2021-12-21 11:00:00,389.09,389.12,387.98,389.04,2837.0,376.4222,376.4513,375.3484,376.3739,2837.0
2021-12-21 11:10:00,389.25,389.65,388.79,388.79,2331.0,376.577,376.964,376.132,376.132,2331.0
2021-12-21 11:20:00,389.07,389.07,388.37,388.82,4386.0,376.4029,376.4029,375.7257,376.161,4386.0
2021-12-21 11:30:00,388.85,389.05,388.68,389.01,1800.0,376.19,376.3835,376.0256,376.3448,1800.0
2021-12-21 11:40:00,389.54,390.31,389.38,390.31,3263.0,376.8576,377.6025,376.7028,377.6025,3263.0
2021-12-21 11:50:00,390.64,391.09,390.18,390.18,1807.0,377.9218,378.3571,377.4767,377.4767,1807.0
2021-12-21 12:00:00,390.79,391.09,390.44,390.89,600.0,378.0669,378.3571,377.7283,378.1636,600.0
2021-12-21 12:10:00,391.03,391.14,390.8,390.99,5300.0,378.2991,378.4055,378.0766,378.2604,5300.0
2021-12-21 12:20:00,390.74,391.18,390.74,391.18,2822.0,378.0185,378.4442,378.0185,378.4442,2822.0
2021-12-21 12:30:00,391.23,391.84,391.15,391.71,3033.0,378.4926,379.0827,378.4152,378.9569,3033.0
2021-12-21 12:40:00,391.52,392.01,391.42,391.98,1091.0,378.7731,379.2472,378.6764,379.2181,1091.0
2021-12-21 12:50:00,392.22,392.52,391.72,391.88,2563.0,379.4503,379.7406,378.9666,379.1214,2563.0
2021-12-21 13:00:00,391.8,391.8,391.15,391.41,870.0,379.044,379.044,378.4152,378.6667,870.0
2021-12-21 13:10:00,391.21,391.22,390.49,390.76,2818.0,378.4732,378.4829,377.7767,378.0379,2818.0
2021-12-21 13:20:00,391.14,391.36,390.76,390.76,3241.0,378.4055,378.6183,378.0379,378.0379,3241.0
2021-12-21 13:30:00,391.3,391.92,391.13,391.92,2177.0,378.5603,379.1601,378.3958,379.1601,2177.0
2021-12-21 13:40:00,392.1,392.18,391.65,391.65,2987.0,379.3342,379.4116,378.8989,378.8989,2987.0
2021-12-21 13:50:00,391.6,391.77,391.44,391.59,2382.0,378.8505,379.015,378.6957,378.8408,2382.0
2021-12-21 14:00:00,391.59,391.95,391.35,391.35,2713.0,378.8408,379.1891,378.6087,378.6087,2713.0
2021-12-21 14:10:00,391.28,391.35,390.46,390.74,6194.0,378.5409,378.6087,377.7476,378.0185,6194.0
2021-12-21 14:20:00,390.27,390.86,389.85,390.86,2065.0,377.5638,378.1346,377.1575,378.1346,2065.0
2021-12-21 14:30:00,390.97,391.19,390.1,390.16,3677.0,378.241,378.4539,377.3993,377.4574,3677.0
2021-12-21 14:40:00,390.21,390.58,389.81,390.4,1970.0,377.5058,377.8637,377.1188,377.6896,1970.0
2021-12-21 14:50:00,390.38,391.3,390.26,390.77,2800.0,377.6702,378.5603,377.5541,378.0475,2800.0
2021-12-21 15:00:00,390.86,390.93,390.3,390.47,5420.0,378.1346,378.2023,377.5928,377.7573,5420.0
2021-12-21 15:10:00,390.63,390.94,390.16,390.48,5166.0,377.9121,378.212,377.4574,377.767,5166.0
2021-12-21 15:20:00,390.49,390.87,390.31,390.82,3390.0,377.7767,378.1443,377.6025,378.0959,3390.0
2021-12-21 15:30:00,390.92,391.05,389.94,390.06,3805.0,378.1927,378.3184,377.2446,377.3607,3805.0
2021-12-21 15:40:00,390.03,390.24,389.43,389.58,8697.0,377.3316,377.5348,376.7512,376.8963,8697.0
2021-12-21 15:50:00,389.61,391.38,389.56,391.3,30879.0,376.9253,378.6377,376.8769,378.5603,30879.0
2021-12-22 09:30:00,391.41,392.93,391.0,392.46,5722.0,378.6667,380.1372,378.27,379.6825,5722.0
2021-12-22 09:40:00,392.5,393.49,390.92,393.49,4327.0,379.7212,380.679,378.1927,380.679,4327.0
2021-12-22 09:50:00,393.54,393.54,391.12,391.49,9323.0,380.7274,380.7274,378.3861,378.7441,9323.0
2021-12-22 10:00:00,392.0,392.0,390.78,390.78,1400.0,379.2375,379.2375,378.0572,378.0572,1400.0
2021-12-22 10:10:00,391.0,392.44,390.97,392.38,1600.0,378.27,379.6632,378.241,379.6051,1600.0
2021-12-22 10:20:00,391.74,393.33,391.73,392.45,3985.0,378.986,380.5242,378.9763,379.6728,3985.0
2021-12-22 10:30:00,392.95,393.96,392.55,393.47,1500.0,380.1566,381.1337,379.7696,380.6596,1500.0
2021-12-22 10:40:00,393.72,393.83,393.36,393.83,4311.0,380.9015,381.0079,380.5532,381.0079,4311.0
2021-12-22 10:50:00,394.41,394.42,393.44,394.25,8232.0,381.569,381.5787,380.6306,381.4142,8232.0
2021-12-22 11:00:00,394.07,394.3,393.97,394.05,1290.0,381.2401,381.4626,381.1434,381.2207,1290.0
2021-12-22 11:10:00,394.0,395.04,393.85,395.0,5604.0,381.1724,382.1785,381.0273,382.1398,5604.0
2021-12-22 11:20:00,395.03,395.26,394.65,394.75,1630.0,382.1688,382.3914,381.8012,381.898,1630.0
2021-12-22 11:30:00,394.58,395.28,394.25,395.0,2600.0,381.7335,382.4107,381.4142,382.1398,2600.0
2021-12-22 11:40:00,394.86,394.86,394.31,394.31,1579.0,382.0044,382.0044,381.4723,381.4723,1579.0
2021-12-22 11:50:00,394.28,394.97,394.28,394.93,2215.0,381.4433,382.1108,381.4433,382.0721,2215.0
2021-12-22 12:00:00,395.18,395.18,394.38,394.62,2146.0,382.314,382.314,381.54,381.7722,2146.0
2021-12-22 12:10:00,394.5,394.72,393.61,393.61,3304.0,381.6561,381.8689,380.7951,380.7951,3304.0
2021-12-22 12:20:00,394.0,394.0,393.34,393.41,728.0,381.1724,381.1724,380.5339,380.6016,728.0
2021-12-22 12:30:00,393.49,393.82,393.28,393.38,3221.0,380.679,380.9982,380.4758,380.5726,3221.0
2021-12-22 12:40:00,393.58,393.68,393.49,393.56,978.0,380.766,380.8628,380.679,380.7467,978.0
2021-12-22 12:50:00,393.36,393.89,393.05,393.05,5693.0,380.5532,381.066,380.2533,380.2533,5693.0
2021-12-22 13:00:00,393.26,393.79,393.26,393.4,702.0,380.4565,380.9692,380.4565,380.5919,702.0
2021-12-22 13:10:00,393.61,393.75,393.49,393.7,824.0,380.7951,380.9305,380.679,380.8821,824.0
2021-12-22 13:20:00,393.52,393.65,393.08,393.25,1767.0,380.708,380.8338,380.2823,380.4468,1767.0
2021-12-22 13:30:00,393.49,393.9,393.49,393.51,1327.0,380.679,381.0756,380.679,380.6983,1327.0
2021-12-22 13:40:00,393.13,393.31,392.83,393.31,700.0,380.3307,380.5048,380.0405,380.5048,700.0
2021-12-22 13:50:00,393.4,393.79,392.9,392.99,3308.0,380.5919,380.9692,380.1082,380.1953,3308.0
2021-12-22 14:00:00,392.98,393.39,392.59,392.86,5483.0,380.1856,380.5822,379.8083,380.0695,5483.0
2021-12-22 14:10:00,392.72,393.06,392.51,392.77,6452.0,379.934,380.263,379.7309,379.9824,6452.0
2021-12-22 14:20:00,392.65,392.83,392.08,392.44,7233.0,379.8663,380.0405,379.3149,379.6632,7233.0
2021-12-22 14:30:00,392.76,393.53,392.76,393.53,1856.0,379.9727,380.7177,379.9727,380.7177,1856.0
2021-12-22 14:40:00,393.65,393.65,393.24,393.55,3805.0,380.8338,380.8338,380.4371,380.737,3805.0
2021-12-22 14:50:00,393.44,393.71,393.28,393.49,3361.0,380.6306,380.8918,380.4758,380.679,3361.0
2021-12-22 15:00:00,393.56,393.76,393.56,393.62,503.0,380.7467,380.9402,380.7467,380.8047,503.0
2021-12-22 15:10:00,393.83,394.45,393.62,393.62,2906.0,381.0079,381.6077,380.8047,380.8047,2906.0
2021-12-22 15:20:00,393.72,394.07,393.53,393.99,2017.0,380.9015,381.2401,380.7177,381.1627,2017.0
2021-12-22 15:30:00,394.01,394.17,393.86,394.17,5074.0,381.182,381.3368,381.0369,381.3368,5074.0
2021-12-22 15:40:00,394.2,394.3,393.62,393.84,8236.0,381.3659,381.4626,380.8047,381.0176,8236.0
2021-12-22 15:50:00,394.07,395.15,393.86,395.09,35275.0,381.2401,382.2849,381.0369,382.2269,35275.0
2021-12-23 09:30:00,396.88,399.83,396.07,398.58,27674.0,383.9586,386.8126,383.175,385.6033,27674.0
2021-12-23 09:40:00,398.0,398.8,397.17,398.0,2262.0,385.0421,385.8161,384.2392,385.0421,2262.0
2021-12-23 09:50:00,398.0,398.93,398.0,398.41,4424.0,385.0421,385.9419,385.0421,385.4388,4424.0
2021-12-23 10:00:00,398.79,399.0,398.1,398.89,4546.0,385.8064,386.0096,385.1389,385.9032,4546.0
2021-12-23 10:10:00,398.85,398.98,398.0,398.42,3024.0,385.8645,385.9902,385.0421,385.4485,3024.0
2021-12-23 10:20:00,398.15,398.4,398.09,398.2,1600.0,385.1873,385.4291,385.1292,385.2356,1600.0
2021-12-23 10:30:00,398.54,398.88,398.04,398.19,2271.0,385.5646,385.8935,385.0808,385.226,2271.0
2021-12-23 10:40:00,398.5,398.62,398.23,398.47,1499.0,385.5259,385.642,385.2647,385.4968,1499.0
2021-12-23 10:50:00,398.78,398.95,398.36,398.36,6394.0,385.7967,385.9612,385.3904,385.3904,6394.0
2021-12-23 11:00:00,398.45,398.75,398.45,398.74,617.0,385.4775,385.7677,385.4775,385.7581,617.0
2021-12-23 11:10:00,398.8,399.0,398.37,398.56,4481.0,385.8161,386.0096,385.4001,385.5839,4481.0
2021-12-23 11:20:00,398.31,398.54,398.31,398.36,870.0,385.3421,385.5646,385.3421,385.3904,870.0
2021-12-23 11:30:00,398.36,398.51,398.01,398.25,1000.0,385.3904,385.5355,385.0518,385.284,1000.0
2021-12-23 11:40:00,398.15,398.15,397.58,397.58,2897.0,385.1873,385.1873,384.6358,384.6358,2897.0
2021-12-23 11:50:00,397.6,397.71,397.46,397.7,2806.0,384.6552,384.7616,384.5197,384.7519,2806.0
2021-12-23 12:00:00,397.43,397.7,397.42,397.42,503.0,384.4907,384.7519,384.481,384.481,503.0
2021-12-23 12:10:00,398.14,398.16,397.54,397.57,1079.0,385.1776,385.1969,384.5971,384.6261,1079.0
2021-12-23 12:20:00,397.76,397.76,396.81,397.15,1572.0,384.81,384.81,383.8909,384.2198,1572.0
2021-12-23 12:30:00,397.26,397.28,397.14,397.15,500.0,384.3262,384.3456,384.2101,384.2198,500.0
2021-12-23 12:40:00,396.93,397.26,396.9,397.18,972.0,384.007,384.3262,383.978,384.2488,972.0
2021-12-23 12:50:00,397.26,397.99,397.26,397.99,750.0,384.3262,385.0325,384.3262,385.0325,750.0
2021-12-23 13:00:00,397.81,397.81,397.56,397.67,807.0,384.8583,384.8583,384.6165,384.7229,807.0
2021-12-23 13:10:00,397.2,397.22,397.14,397.14,300.0,384.2682,384.2875,384.2101,384.2101,300.0
2021-12-23 13:20:00,397.09,397.48,396.99,397.48,2082.0,384.1618,384.5391,384.065,384.5391,2082.0
2021-12-23 13:30:00,397.44,397.67,397.44,397.58,862.0,384.5004,384.7229,384.5004,384.6358,862.0
2021-12-23 13:40:00,397.38,397.38,397.21,397.21,820.0,384.4423,384.4423,384.2779,384.2779,820.0
2021-12-23 13:50:00,397.38,397.96,397.38,397.96,1080.0,384.4423,385.0034,384.4423,385.0034,1080.0
2021-12-23 14:00:00,398.48,398.79,398.48,398.79,1100.0,385.5065,385.8064,385.5065,385.8064,1100.0
2021-12-23 14:10:00,398.79,398.79,398.79,398.79,0.0,385.8064,385.8064,385.8064,385.8064,0.0
2021-12-23 14:20:00,398.77,398.83,398.68,398.7,1704.0,385.7871,385.8451,385.7,385.7194,1704.0
2021-12-23 14:30:00,398.76,398.79,398.56,398.66,3277.0,385.7774,385.8064,385.5839,385.6807,3277.0
2021-12-23 14:40:00,398.75,398.75,398.66,398.66,1656.0,385.7677,385.7677,385.6807,385.6807,1656.0
2021-12-23 14:50:00,398.75,398.84,398.7,398.84,1610.0,385.7677,385.8548,385.7194,385.8548,1610.0
2021-12-23 15:00:00,398.63,398.77,398.5,398.69,4019.0,385.6516,385.7871,385.5259,385.7097,4019.0
2021-12-23 15:10:00,398.71,398.83,398.24,398.3,5777.0,385.729,385.8451,385.2743,385.3324,5777.0
2021-12-23 15:20:00,398.26,398.33,398.13,398.33,1083.0,385.2937,385.3614,385.1679,385.3614,1083.0
2021-12-23 15:30:00,398.14,398.42,397.97,398.38,1444.0,385.1776,385.4485,385.0131,385.4098,1444.0
2021-12-23 15:40:00,398.34,398.78,398.22,398.4,5661.0,385.3711,385.7967,385.255,385.4291,5661.0
2021-12-23 15:50:00,398.38,398.7,397.12,397.14,17067.0,385.4098,385.7194,384.1908,384.2101,17067.0
2021-12-27 09:30:00,398.97,399.05,397.45,397.99,9577.0,385.9806,386.058,384.5101,385.0325,9577.0
2021-12-27 09:40:00,397.49,397.75,395.93,395.99,3946.0,384.5487,384.8003,383.0395,383.0976,3946.0
2021-12-27 09:50:00,396.76,398.57,396.73,397.88,3247.0,383.8425,385.5936,383.8135,384.9261,3247.0
2021-12-27 10:00:00,398.27,399.52,397.53,398.59,6807.0,385.3034,386.5127,384.5874,385.6129,6807.0
2021-12-27 10:10:00,398.65,398.9,397.81,397.81,9686.0,385.671,385.9128,384.8583,384.8583,9686.0
2021-12-27 10:20:00,398.05,398.14,397.48,397.91,1956.0,385.0905,385.1776,384.5391,384.9551,1956.0
2021-12-27 10:30:00,398.06,398.2,397.75,397.75,1834.0,385.1002,385.2356,384.8003,384.8003,1834.0
2021-12-27 10:40:00,397.75,398.11,397.32,398.11,3758.0,384.8003,385.1486,384.3843,385.1486,3758.0
2021-12-27 10:50:00,397.78,397.82,397.34,397.57,2226.0,384.8293,384.868,384.4036,384.6261,2226.0
2021-12-27 11:00:00,397.68,397.88,397.6,397.73,2682.0,384.7326,384.9261,384.6552,384.7809,2682.0
2021-12-27 11:10:00,397.65,397.91,397.09,397.49,1601.0,384.7035,384.9551,384.1618,384.5487,1601.0
2021-12-27 11:20:00,397.61,398.32,397.61,398.18,3229.0,384.6648,385.3517,384.6648,385.2163,3229.0
2021-12-27 11:30:00,398.05,398.32,397.87,398.18,3448.0,385.0905,385.3517,384.9164,385.2163,3448.0
2021-12-27 11:40:00,398.29,398.36,398.0,398.25,4230.0,385.3227,385.3904,385.0421,385.284,4230.0
2021-12-27 11:50:00,398.35,398.36,397.96,398.12,6122.0,385.3807,385.3904,385.0034,385.1582,6122.0
2021-12-27 12:00:00,398.2,398.37,398.02,398.02,3591.0,385.2356,385.4001,385.0615,385.0615,3591.0
2021-12-27 12:10:00,398.03,398.26,397.91,398.21,2300.0,385.0712,385.2937,384.9551,385.2453,2300.0
2021-12-27 12:20:00,398.19,398.47,398.08,398.14,2127.0,385.226,385.4968,385.1195,385.1776,2127.0
2021-12-27 12:30:00,398.19,398.6,398.09,398.6,3402.0,385.226,385.6226,385.1292,385.6226,3402.0
2021-12-27 12:40:00,398.5,398.67,398.39,398.46,3968.0,385.5259,385.6903,385.4194,385.4872,3968.0
2021-12-27 12:50:00,398.54,398.97,398.51,398.51,14859.0,385.5646,385.9806,385.5355,385.5355,14859.0
2021-12-27 13:00:00,398.43,398.43,398.06,398.17,11108.0,385.4581,385.4581,385.1002,385.2066,11108.0
2021-12-27 13:10:00,398.1,398.14,397.92,397.94,3621.0,385.1389,385.1776,384.9647,384.9841,3621.0
2021-12-27 13:20:00,398.08,398.42,397.87,398.28,8483.0,385.1195,385.4485,384.9164,385.313,8483.0
2021-12-27 13:30:00,398.13,398.4,398.13,398.23,8835.0,385.1679,385.4291,385.1679,385.2647,8835.0
2021-12-27 13:40:00,398.23,398.54,398.22,398.33,2918.0,385.2647,385.5646,385.255,385.3614,2918.0
2021-12-27 13:50:00,398.36,399.02,398.35,398.91,2714.0,385.3904,386.0289,385.3807,385.9225,2714.0
2021-12-27 14:00:00,398.88,399.05,398.64,398.84,2487.0,385.8935,386.058,385.6613,385.8548,2487.0
2021-12-27 14:10:00,398.94,398.94,398.75,398.75,1369.0,385.9515,385.9515,385.7677,385.7677,1369.0
2021-12-27 14:20:00,398.75,399.32,398.75,399.32,6109.0,385.7677,386.3192,385.7677,386.3192,6109.0
2021-12-27 14:30:00,399.24,399.25,398.75,398.75,18077.0,386.2418,386.2514,385.7677,385.7677,18077.0
2021-12-27 14:40:00,399.0,399.0,398.35,398.5,5399.0,386.0096,386.0096,385.3807,385.5259,5399.0
2021-12-27 14:50:00,398.38,398.77,398.28,398.77,1268.0,385.4098,385.7871,385.313,385.7871,1268.0
2021-12-27 15:00:00,398.73,398.75,398.4,398.4,2063.0,385.7484,385.7677,385.4291,385.4291,2063.0
2021-12-27 15:10:00,398.4,398.72,398.4,398.72,3015.0,385.4291,385.7387,385.4291,385.7387,3015.0
2021-12-27 15:20:00,398.83,399.08,398.55,399.0,5479.0,385.8451,386.087,385.5742,386.0096,5479.0
2021-12-27 15:30:00,399.0,399.29,399.0,399.14,8342.0,386.0096,386.2901,386.0096,386.145,8342.0
2021-12-27 15:40:00,399.19,399.29,398.97,399.1,22096.0,386.1934,386.2901,385.9806,386.1063,22096.0
2021-12-27 15:50:00,399.11,399.66,398.88,399.66,81504.0,386.116,386.6481,385.8935,386.6481,81504.0
2021-12-28 09:30:00,401.5,403.59,399.76,400.47,45533.0,388.4282,390.4501,386.7448,387.4317,45533.0
2021-12-28 09:40:00,401.0,403.72,401.0,403.64,6482.0,387.9445,390.5759,387.9445,390.4985,6482.0
2021-12-28 09:50:00,403.13,403.73,401.96,402.22,8939.0,390.0051,390.5856,388.8732,389.1248,8939.0
2021-12-28 10:00:00,401.79,402.09,400.79,401.1,2777.0,388.7088,388.999,387.7413,388.0412,2777.0
2021-12-28 10:10:00,401.21,401.49,400.04,400.04,2378.0,388.1476,388.4185,387.0157,387.0157,2378.0
2021-12-28 10:20:00,400.31,400.78,400.14,400.7,2115.0,387.2769,387.7316,387.1125,387.6542,2115.0
2021-12-28 10:30:00,400.56,401.69,400.33,401.44,2100.0,387.5188,388.612,387.2963,388.3701,2100.0
2021-12-28 10:40:00,401.35,401.35,400.76,401.2,1190.0,388.2831,388.2831,387.7123,388.138,1190.0
2021-12-28 10:50:00,401.21,401.55,401.12,401.47,3026.0,388.1476,388.4766,388.0606,388.3992,3026.0
2021-12-28 11:00:00,401.43,402.17,401.43,401.87,1119.0,388.3605,389.0764,388.3605,388.7861,1119.0
2021-12-28 11:10:00,401.71,401.73,401.13,401.5,1600.0,388.6314,388.6507,388.0702,388.4282,1600.0
2021-12-28 11:20:00,401.31,401.31,400.92,400.96,500.0,388.2444,388.2444,387.8671,387.9058,500.0
2021-12-28 11:30:00,400.89,401.04,400.49,400.81,965.0,387.8381,387.9832,387.4511,387.7607,965.0
2021-12-28 11:40:00,400.62,401.17,400.62,401.14,1854.0,387.5768,388.1089,387.5768,388.0799,1854.0
2021-12-28 11:50:00,401.09,401.57,401.09,401.57,1218.0,388.0315,388.4959,388.0315,388.4959,1218.0
2021-12-28 12:00:00,401.28,401.28,401.06,401.06,657.0,388.2154,388.2154,388.0025,388.0025,657.0
2021-12-28 12:10:00,400.91,400.91,400.75,400.76,404.0,387.8574,387.8574,387.7026,387.7123,404.0
2021-12-28 12:20:00,400.78,400.78,400.25,400.25,1100.0,387.7316,387.7316,387.2189,387.2189,1100.0
2021-12-28 12:30:00,400.13,400.29,399.47,399.7,2061.0,387.1028,387.2576,386.4643,386.6868,2061.0
2021-12-28 12:40:00,399.4,399.74,399.05,399.74,1227.0,386.3966,386.7255,386.058,386.7255,1227.0
2021-12-28 12:50:00,399.84,400.1,399.84,399.88,1110.0,386.8222,387.0738,386.8222,386.8609,1110.0
2021-12-28 13:00:00,399.86,400.08,399.62,399.81,800.0,386.8416,387.0544,386.6094,386.7932,800.0
2021-12-28 13:10:00,399.86,399.99,399.68,399.84,1705.0,386.8416,386.9674,386.6674,386.8222,1705.0
2021-12-28 13:20:00,399.84,399.9,399.47,399.9,2089.0,386.8222,386.8803,386.4643,386.8803,2089.0
2021-12-28 13:30:00,399.55,399.95,399.55,399.85,931.0,386.5417,386.9287,386.5417,386.8319,931.0
2021-12-28 13:40:00,399.74,399.74,399.07,399.5,1700.0,386.7255,386.7255,386.0773,386.4933,1700.0
2021-12-28 13:50:00,399.37,399.67,399.37,399.54,1946.0,386.3675,386.6578,386.3675,386.532,1946.0
2021-12-28 14:00:00,399.43,399.43,398.78,398.79,734.0,386.4256,386.4256,385.7967,385.8064,734.0
2021-12-28 14:10:00,398.95,399.24,398.81,399.24,1294.0,385.9612,386.2418,385.8258,386.2418,1294.0
2021-12-28 14:20:00,399.13,399.27,399.12,399.27,858.0,386.1354,386.2708,386.1257,386.2708,858.0
2021-12-28 14:30:00,399.17,399.19,398.6,399.19,1505.0,386.1741,386.1934,385.6226,386.1934,1505.0
2021-12-28 14:40:00,399.26,399.32,399.14,399.19,1355.0,386.2611,386.3192,386.145,386.1934,1355.0
2021-12-28 14:50:00,399.04,399.04,398.76,398.8,1555.0,386.0483,386.0483,385.7774,385.8161,1555.0
2021-12-28 15:00:00,398.8,399.24,398.8,399.08,1400.0,385.8161,386.2418,385.8161,386.087,1400.0
2021-12-28 15:10:00,399.18,399.18,398.94,398.94,1208.0,386.1837,386.1837,385.9515,385.9515,1208.0
2021-12-28 15:20:00,399.17,399.17,398.91,398.92,500.0,386.1741,386.1741,385.9225,385.9322,500.0
2021-12-28 15:30:00,398.87,399.38,398.2,399.38,8421.0,385.8838,386.3772,385.2356,386.3772,8421.0
2021-12-28 15:40:00,399.41,399.84,399.37,399.51,2597.0,386.4062,386.8222,386.3675,386.503,2597.0
2021-12-28 15:50:00,399.59,399.59,398.66,399.49,30611.0,386.5804,386.5804,385.6807,386.4836,30611.0
2021-12-29 09:30:00,399.4,401.37,399.16,400.26,11869.0,386.3966,388.3024,386.1644,387.2286,11869.0
2021-12-29 09:40:00,400.68,401.37,399.59,399.81,2501.0,387.6349,388.3024,386.5804,386.7932,2501.0
2021-12-29 09:50:00,400.34,400.84,400.01,400.38,1333.0,387.306,387.7897,386.9867,387.3447,1333.0
2021-12-29 10:00:00,400.18,401.02,399.37,400.74,6796.0,387.1512,387.9638,386.3675,387.6929,6796.0
2021-12-29 10:10:00,399.68,400.79,399.36,399.39,4202.0,386.6674,387.7413,386.3579,386.3869,4202.0
2021-12-29 10:20:00,399.39,400.34,399.33,400.06,4500.0,386.3869,387.306,386.3288,387.0351,4500.0
2021-12-29 10:30:00,400.33,401.49,399.62,401.14,8000.0,387.2963,388.4185,386.6094,388.0799,8000.0
2021-12-29 10:40:00,400.88,401.17,400.22,400.31,4233.0,387.8284,388.1089,387.1899,387.2769,4233.0
2021-12-29 10:50:00,400.19,400.39,399.77,399.77,1900.0,387.1608,387.3543,386.7545,386.7545,1900.0
2021-12-29 11:00:00,399.95,399.95,399.25,399.29,1783.0,386.9287,386.9287,386.2514,386.2901,1783.0
2021-12-29 11:10:00,399.29,399.69,399.17,399.69,4545.0,386.2901,386.6771,386.1741,386.6771,4545.0
2021-12-29 11:20:00,399.34,399.48,399.18,399.46,1500.0,386.3385,386.474,386.1837,386.4546,1500.0
2021-12-29 11:30:00,399.21,400.0,399.21,399.41,2896.0,386.2128,386.977,386.2128,386.4062,2896.0
2021-12-29 11:40:00,399.41,399.5,399.16,399.5,3674.0,386.4062,386.4933,386.1644,386.4933,3674.0
2021-12-29 11:50:00,399.49,399.55,399.18,399.31,900.0,386.4836,386.5417,386.1837,386.3095,900.0
2021-12-29 12:00:00,399.3,399.5,398.58,398.59,2457.0,386.2998,386.4933,385.6033,385.6129,2457.0
2021-12-29 12:10:00,398.38,398.38,397.89,398.19,1002.0,385.4098,385.4098,384.9357,385.226,1002.0
2021-12-29 12:20:00,398.3,398.38,397.77,397.84,1125.0,385.3324,385.4098,384.8196,384.8874,1125.0
2021-12-29 12:30:00,398.01,398.25,397.69,398.25,1563.0,385.0518,385.284,384.7422,385.284,1563.0
2021-12-29 12:40:00,398.08,398.17,397.99,398.0,400.0,385.1195,385.2066,385.0325,385.0421,400.0
2021-12-29 12:50:00,397.62,397.76,397.39,397.76,1495.0,384.6745,384.81,384.452,384.81,1495.0
2021-12-29 13:00:00,397.78,398.0,397.72,397.97,2189.0,384.8293,385.0421,384.7713,385.0131,2189.0
2021-12-29 13:10:00,397.85,397.91,397.59,397.75,1550.0,384.897,384.9551,384.6455,384.8003,1550.0
2021-12-29 13:20:00,397.66,397.79,397.6,397.6,300.0,384.7132,384.839,384.6552,384.6552,300.0
2021-12-29 13:30:00,397.43,397.7,397.38,397.59,963.0,384.4907,384.7519,384.4423,384.6455,963.0
2021-12-29 13:40:00,397.6,397.87,397.46,397.82,1600.0,384.6552,384.9164,384.5197,384.868,1600.0
2021-12-29 13:50:00,397.94,398.47,397.94,398.46,2838.0,384.9841,385.4968,384.9841,385.4872,2838.0
2021-12-29 14:00:00,398.27,398.43,397.99,398.04,3247.0,385.3034,385.4581,385.0325,385.0808,3247.0
2021-12-29 14:10:00,398.34,398.57,398.14,398.57,1689.0,385.3711,385.5936,385.1776,385.5936,1689.0
2021-12-29 14:20:00,398.48,398.48,397.99,397.99,1583.0,385.5065,385.5065,385.0325,385.0325,1583.0
2021-12-29 14:30:00,398.17,398.18,397.86,397.97,2731.0,385.2066,385.2163,384.9067,385.0131,2731.0
2021-12-29 14:40:00,397.92,397.92,397.78,397.9,570.0,384.9647,384.9647,384.8293,384.9454,570.0
2021-12-29 14:50:00,397.99,398.13,397.9,397.91,1397.0,385.0325,385.1679,384.9454,384.9551,1397.0
2021-12-29 15:00:00,398.06,398.43,397.98,398.26,3428.0,385.1002,385.4581,385.0228,385.2937,3428.0
2021-12-29 15:10:00,398.31,398.89,398.31,398.89,1685.0,385.3421,385.9032,385.3421,385.9032,1685.0
2021-12-29 15:20:00,398.79,398.97,398.68,398.97,1851.0,385.8064,385.9806,385.7,385.9806,1851.0
2021-12-29 15:30:00,398.95,399.38,398.8,398.9,4306.0,385.9612,386.3772,385.8161,385.9128,4306.0
2021-12-29 15:40:00,398.86,398.93,398.48,398.69,4106.0,385.8741,385.9419,385.5065,385.7097,4106.0
2021-12-29 15:50:00,398.77,398.87,397.93,398.06,30115.0,385.7871,385.8838,384.9744,385.1002,30115.0
2021-12-30 09:30:00,398.87,399.36,398.59,399.04,5200.0,385.8838,386.3579,385.6129,386.0483,5200.0
2021-12-30 09:40:00,397.97,398.0,395.6,396.18,6653.0,385.0131,385.0421,382.7203,383.2814,6653.0
2021-12-30 09:50:00,396.16,396.36,395.41,395.41,5262.0,383.2621,383.4555,382.5365,382.5365,5262.0
2021-12-30 10:00:00,395.81,396.35,394.61,396.35,4177.0,382.9234,383.4459,381.7625,383.4459,4177.0
2021-12-30 10:10:00,396.15,396.53,395.62,396.25,5240.0,383.2524,383.62,382.7396,383.3491,5240.0
2021-12-30 10:20:00,396.25,396.46,395.31,395.31,2844.0,383.3491,383.5523,382.4397,382.4397,2844.0
2021-12-30 10:30:00,395.1,395.35,394.8,395.15,4898.0,382.2366,382.4784,381.9463,382.2849,4898.0
2021-12-30 10:40:00,395.35,395.39,393.75,394.99,14993.0,382.4784,382.5171,380.9305,382.1301,14993.0
2021-12-30 10:50:00,395.18,395.34,394.41,394.61,1455.0,382.314,382.4687,381.569,381.7625,1455.0
2021-12-30 11:00:00,394.56,394.91,394.4,394.4,2767.0,381.7141,382.0527,381.5594,381.5594,2767.0
2021-12-30 11:10:00,394.2,394.35,394.0,394.35,3686.0,381.3659,381.511,381.1724,381.511,3686.0
2021-12-30 11:20:00,394.25,394.91,394.18,394.91,1633.0,381.4142,382.0527,381.3465,382.0527,1633.0
2021-12-30 11:30:00,394.75,394.93,394.02,394.08,2325.0,381.898,382.0721,381.1917,381.2498,2325.0
2021-12-30 11:40:00,394.32,394.9,394.21,394.21,3183.0,381.482,382.0431,381.3755,381.3755,3183.0
2021-12-30 11:50:00,394.22,394.22,393.85,393.93,3014.0,381.3852,381.3852,381.0273,381.1047,3014.0
2021-12-30 12:00:00,394.1,394.11,393.72,393.73,5217.0,381.2691,381.2788,380.9015,380.9112,5217.0
2021-12-30 12:10:00,393.53,393.64,392.83,393.14,4056.0,380.7177,380.8241,380.0405,380.3404,4056.0
2021-12-30 12:20:00,393.17,393.47,393.07,393.47,2454.0,380.3694,380.6596,380.2727,380.6596,2454.0
2021-12-30 12:30:00,393.35,393.47,393.18,393.18,3282.0,380.5435,380.6596,380.3791,380.3791,3282.0
2021-12-30 12:40:00,393.12,393.18,392.65,392.7,3511.0,380.321,380.3791,379.8663,379.9147,3511.0
2021-12-30 12:50:00,392.69,393.16,392.58,393.16,4414.0,379.905,380.3597,379.7986,380.3597,4414.0
2021-12-30 13:00:00,393.03,393.16,392.66,392.69,2383.0,380.234,380.3597,379.876,379.905,2383.0
2021-12-30 13:10:00,392.6,392.88,392.55,392.68,1766.0,379.818,380.0888,379.7696,379.8954,1766.0
2021-12-30 13:20:00,392.74,393.03,392.62,392.62,9957.0,379.9534,380.234,379.8373,379.8373,9957.0
2021-12-30 13:30:00,392.61,392.95,392.58,392.91,4860.0,379.8276,380.1566,379.7986,380.1179,4860.0
2021-12-30 13:40:00,392.91,393.5,392.86,393.39,14691.0,380.1179,380.6887,380.0695,380.5822,14691.0
2021-12-30 13:50:00,393.31,393.52,393.17,393.52,2578.0,380.5048,380.708,380.3694,380.708,2578.0
2021-12-30 14:00:00,393.42,393.48,392.83,393.07,4589.0,380.6113,380.6693,380.0405,380.2727,4589.0
2021-12-30 14:10:00,393.04,393.3,393.04,393.04,2700.0,380.2436,380.4952,380.2436,380.2436,2700.0
2021-12-30 14:20:00,393.04,393.08,392.51,392.67,5301.0,380.2436,380.2823,379.7309,379.8857,5301.0
2021-12-30 14:30:00,392.6,392.62,392.14,392.15,3500.0,379.818,379.8373,379.3729,379.3826,3500.0
2021-12-30 14:40:00,392.14,392.52,392.14,392.31,4183.0,379.3729,379.7406,379.3729,379.5374,4183.0
2021-12-30 14:50:00,392.31,392.33,391.71,391.9,6967.0,379.5374,379.5567,378.9569,379.1407,6967.0
2021-12-30 15:00:00,391.97,392.26,391.68,392.0,5122.0,379.2085,379.489,378.9279,379.2375,5122.0
2021-12-30 15:10:00,392.1,392.1,391.63,392.0,4440.0,379.3342,379.3342,378.8795,379.2375,4440.0
2021-12-30 15:20:00,391.93,391.95,391.67,391.82,2321.0,379.1698,379.1891,378.9182,379.0633,2321.0
2021-12-30 15:30:00,391.92,392.31,391.91,392.29,6896.0,379.1601,379.5374,379.1504,379.518,6896.0
2021-12-30 15:40:00,392.08,392.08,391.14,391.37,14977.0,379.3149,379.3149,378.4055,378.628,14977.0
2021-12-30 15:50:00,391.27,391.54,390.45,390.89,43409.0,378.5313,378.7925,377.738,378.1636,43409.0
2021-12-31 09:30:00,390.7,391.8,390.51,390.69,6710.0,377.9798,379.044,377.796,377.9701,6710.0
2021-12-31 09:40:00,390.76,391.29,390.44,390.7,3105.0,378.0379,378.5506,377.7283,377.9798,3105.0
2021-12-31 09:50:00,391.63,391.87,390.67,390.68,7144.0,378.8795,379.1117,377.9508,377.9605,7144.0
2021-12-31 10:00:00,390.87,390.87,390.05,390.61,3167.0,378.1443,378.1443,377.351,377.8927,3167.0
2021-12-31 10:10:00,390.65,390.85,390.18,390.75,2300.0,377.9314,378.1249,377.4767,378.0282,2300.0
2021-12-31 10:20:00,390.55,391.21,390.55,390.76,3286.0,377.8347,378.4732,377.8347,378.0379,3286.0
2021-12-31 10:30:00,390.85,390.9,390.03,390.03,4860.0,378.1249,378.1733,377.3316,377.3316,4860.0
2021-12-31 10:40:00,389.84,390.23,389.78,389.78,2296.0,377.1478,377.5251,377.0898,377.0898,2296.0
2021-12-31 10:50:00,389.64,389.92,389.35,389.51,2313.0,376.9543,377.2252,376.6738,376.8286,2313.0
2021-12-31 11:00:00,389.78,389.94,389.51,389.51,4251.0,377.0898,377.2446,376.8286,376.8286,4251.0
2021-12-31 11:10:00,389.31,389.45,389.18,389.28,3665.0,376.6351,376.7705,376.5093,376.606,3665.0
2021-12-31 11:20:00,389.28,389.28,388.89,388.89,856.0,376.606,376.606,376.2287,376.2287,856.0
2021-12-31 11:30:00,388.99,389.06,388.9,389.06,3425.0,376.3255,376.3932,376.2384,376.3932,3425.0
2021-12-31 11:40:00,388.96,389.08,388.83,388.97,3200.0,376.2965,376.4126,376.1707,376.3061,3200.0
2021-12-31 11:50:00,389.05,389.11,388.69,388.8,2300.0,376.3835,376.4416,376.0353,376.1417,2300.0
2021-12-31 12:00:00,388.68,389.15,388.59,388.95,3594.0,376.0256,376.4803,375.9385,376.2868,3594.0
2021-12-31 12:10:00,388.92,388.94,388.54,388.54,3046.0,376.2578,376.2771,375.8901,375.8901,3046.0
2021-12-31 12:20:00,388.7,388.85,388.61,388.61,2836.0,376.0449,376.19,375.9579,375.9579,2836.0
2021-12-31 12:30:00,388.74,388.88,388.6,388.79,4245.0,376.0836,376.2191,375.9482,376.132,4245.0
2021-12-31 12:40:00,388.92,389.15,388.84,388.91,4164.0,376.2578,376.4803,376.1804,376.2481,4164.0
2021-12-31 12:50:00,389.1,389.42,389.0,389.25,6534.0,376.4319,376.7415,376.3352,376.577,6534.0
2021-12-31 13:00:00,389.39,390.42,389.39,390.42,2963.0,376.7125,377.7089,376.7125,377.7089,2963.0
2021-12-31 13:10:00,390.43,390.43,390.04,390.27,2402.0,377.7186,377.7186,377.3413,377.5638,2402.0
2021-12-31 13:20:00,390.3,390.3,390.01,390.01,1931.0,377.5928,377.5928,377.3123,377.3123,1931.0
2021-12-31 13:30:00,390.03,390.09,389.72,389.81,4437.0,377.3316,377.3897,377.0317,377.1188,4437.0
2021-12-31 13:40:00,389.64,389.74,389.49,389.65,2950.0,376.9543,377.0511,376.8092,376.964,2950.0
2021-12-31 13:50:00,389.66,389.94,389.66,389.86,2896.0,376.9737,377.2446,376.9737,377.1672,2896.0
2021-12-31 14:00:00,389.86,390.14,389.69,390.0,4877.0,377.1672,377.438,377.0027,377.3026,4877.0
2021-12-31 14:10:00,390.05,390.16,389.53,389.53,3245.0,377.351,377.4574,376.8479,376.8479,3245.0
2021-12-31 14:20:00,389.53,389.54,389.14,389.15,5041.0,376.8479,376.8576,376.4706,376.4803,5041.0
2021-12-31 14:30:00,389.26,389.87,389.26,389.66,5906.0,376.5867,377.1768,376.5867,376.9737,5906.0
2021-12-31 14:40:00,389.59,389.72,389.55,389.55,3932.0,376.906,377.0317,376.8673,376.8673,3932.0
2021-12-31 14:50:00,389.72,389.72,389.0,389.08,5885.0,377.0317,377.0317,376.3352,376.4126,5885.0
2021-12-31 15:00:00,389.07,389.82,389.07,389.56,6799.0,376.4029,377.1285,376.4029,376.8769,6799.0
2021-12-31 15:10:00,389.55,389.67,389.35,389.59,5705.0,376.8673,376.9833,376.6738,376.906,5705.0
2021-12-31 15:20:00,389.72,390.65,389.72,390.61,2980.0,377.0317,377.9314,377.0317,377.8927,2980.0
2021-12-31 15:30:00,390.58,390.79,390.21,390.61,6515.0,377.8637,378.0669,377.5058,377.8927,6515.0
2021-12-31 15:40:00,390.68,391.81,390.68,391.34,7809.0,377.9605,379.0537,377.9605,378.599,7809.0
2021-12-31 15:50:00,391.13,391.13,389.96,390.54,45734.0,378.3958,378.3958,377.2639,377.825,45734.0
2022-01-03 09:30:00,391.74,392.53,390.29,390.96,18313.0,378.986,379.7502,377.5832,378.2313,18313.0
2022-01-03 09:40:00,390.81,390.91,386.62,386.99,17695.0,378.0862,378.183,374.0326,374.3906,17695.0
2022-01-03 09:50:00,386.87,387.83,385.14,385.52,39329.0,374.2745,375.2033,372.6008,372.9685,39329.0
2022-01-03 10:00:00,385.66,386.42,383.99,384.13,9173.0,373.1039,373.8392,371.4883,371.6237,9173.0
2022-01-03 10:10:00,384.51,386.13,384.16,385.19,7247.0,371.9913,373.5586,371.6527,372.6492,7247.0
2022-01-03 10:20:00,385.22,385.39,383.17,383.55,11665.0,372.6782,372.8427,370.695,371.0626,11665.0
2022-01-03 10:30:00,383.63,384.35,381.96,384.35,16703.0,371.14,371.8366,369.5244,371.8366,16703.0
2022-01-03 10:40:00,384.28,384.82,382.91,383.87,23278.0,371.7688,372.2913,370.4434,371.3722,23278.0
2022-01-03 10:50:00,383.82,384.75,383.37,384.19,10666.0,371.3238,372.2235,370.8885,371.6818,10666.0
2022-01-03 11:00:00,384.06,384.09,382.75,383.16,8880.0,371.556,371.585,370.2886,370.6853,8880.0
2022-01-03 11:10:00,383.86,383.86,381.87,381.94,6349.0,371.3625,371.3625,369.4373,369.505,6349.0
2022-01-03 11:20:00,382.01,382.21,380.64,381.1,18352.0,369.5727,369.7662,368.2473,368.6924,18352.0
2022-01-03 11:30:00,380.93,381.72,380.56,380.76,5436.0,368.5279,369.2922,368.1699,368.3634,5436.0
2022-01-03 11:40:00,380.93,382.4,380.92,382.4,7425.0,368.5279,369.95,368.5182,369.95,7425.0
2022-01-03 11:50:00,382.61,382.66,381.55,381.64,5168.0,370.1532,370.2016,369.1277,369.2148,5168.0
2022-01-03 12:00:00,381.64,383.05,381.4,383.0,2602.0,369.2148,370.5789,368.9826,370.5305,2602.0
2022-01-03 12:10:00,383.09,383.69,382.86,383.69,2040.0,370.6176,371.198,370.3951,371.198,2040.0
2022-01-03 12:20:00,383.81,384.42,383.72,384.16,3223.0,371.3141,371.9043,371.2271,371.6527,3223.0
2022-01-03 12:30:00,383.93,383.98,383.22,383.23,2335.0,371.4302,371.4786,370.7433,370.753,2335.0
2022-01-03 12:40:00,383.26,383.6,383.17,383.55,3200.0,370.782,371.111,370.695,371.0626,3200.0
2022-01-03 12:50:00,383.41,383.41,382.85,382.86,2186.0,370.9272,370.9272,370.3854,370.3951,2186.0
2022-01-03 13:00:00,382.96,383.18,382.75,382.91,3149.0,370.4918,370.7046,370.2886,370.4434,3149.0
2022-01-03 13:10:00,383.04,384.35,383.04,383.97,900.0,370.5692,371.8366,370.5692,371.4689,900.0
2022-01-03 13:20:00,384.26,384.85,384.26,384.85,2846.0,371.7495,372.3203,371.7495,372.3203,2846.0
2022-01-03 13:30:00,384.67,384.67,383.94,383.97,2041.0,372.1461,372.1461,371.4399,371.4689,2041.0
2022-01-03 13:40:00,384.06,384.3,383.77,384.27,2037.0,371.556,371.7882,371.2754,371.7592,2037.0
2022-01-03 13:50:00,384.58,385.03,384.58,384.98,2317.0,372.0591,372.4944,372.0591,372.446,2317.0
2022-01-03 14:00:00,385.02,385.14,384.64,385.06,2471.0,372.4847,372.6008,372.1171,372.5234,2471.0
2022-01-03 14:10:00,384.99,385.29,384.87,385.19,2782.0,372.4557,372.7459,372.3396,372.6492,2782.0
2022-01-03 14:20:00,385.13,385.13,384.64,384.97,1700.0,372.5912,372.5912,372.1171,372.4364,1700.0
2022-01-03 14:30:00,384.95,385.07,384.64,385.07,3210.0,372.417,372.5331,372.1171,372.5331,3210.0
2022-01-03 14:40:00,384.99,385.74,384.98,385.19,2792.0,372.4557,373.1813,372.446,372.6492,2792.0
2022-01-03 14:50:00,385.53,385.53,384.47,384.47,1917.0,372.9781,372.9781,371.9526,371.9526,1917.0
2022-01-03 15:00:00,384.41,384.41,383.58,383.99,10609.0,371.8946,371.8946,371.0916,371.4883,10609.0
2022-01-03 15:10:00,384.1,384.73,383.91,384.73,5811.0,371.5947,372.2042,371.4109,372.2042,5811.0
2022-01-03 15:20:00,384.56,384.79,384.26,384.73,6898.0,372.0397,372.2622,371.7495,372.2042,6898.0
2022-01-03 15:30:00,384.49,385.19,384.02,384.8,6296.0,371.972,372.6492,371.5173,372.2719,6296.0
2022-01-03 15:40:00,384.8,384.8,383.57,384.21,14899.0,372.2719,372.2719,371.0819,371.7011,14899.0
2022-01-03 15:50:00,384.22,384.33,383.1,383.54,38677.0,371.7108,371.8172,370.6273,371.0529,38677.0
2022-01-04 09:30:00,385.44,386.29,383.13,385.26,18673.0,372.8911,373.7134,370.6563,372.7169,18673.0
2022-01-04 09:40:00,385.62,385.62,382.93,384.06,8938.0,373.0652,373.0652,370.4628,371.556,8938.0
2022-01-04 09:50:00,383.51,384.05,382.09,382.74,6139.0,371.0239,371.5463,369.6501,370.279,6139.0
2022-01-04 10:00:00,383.35,384.6,383.15,383.79,2642.0,370.8691,372.0784,370.6756,371.2948,2642.0
2022-01-04 10:10:00,383.88,384.39,383.15,383.37,3615.0,371.3819,371.8753,370.6756,370.8885,3615.0
2022-01-04 10:20:00,383.16,384.85,383.15,384.59,3960.0,370.6853,372.3203,370.6756,372.0687,3960.0
2022-01-04 10:30:00,385.26,385.68,384.87,385.04,2477.0,372.7169,373.1233,372.3396,372.5041,2477.0
2022-01-04 10:40:00,385.05,386.45,384.78,385.6,10571.0,372.5138,373.8682,372.2526,373.0459,10571.0
2022-01-04 10:50:00,385.74,385.83,384.12,384.6,8430.0,373.1813,373.2684,371.614,372.0784,8430.0
2022-01-04 11:00:00,385.17,386.64,384.82,385.88,3433.0,372.6299,374.052,372.2913,373.3167,3433.0
2022-01-04 11:10:00,386.0,386.66,385.4,386.6,3172.0,373.4328,374.0713,372.8524,374.0133,3172.0
2022-01-04 11:20:00,386.51,386.93,386.22,386.93,4887.0,373.9262,374.3326,373.6457,374.3326,4887.0
2022-01-04 11:30:00,387.01,388.0,387.01,387.88,3790.0,374.41,375.3677,374.41,375.2516,3790.0
2022-01-04 11:40:00,387.35,387.35,386.35,387.22,3240.0,374.7389,374.7389,373.7714,374.6131,3240.0
2022-01-04 11:50:00,386.99,387.74,386.28,386.38,8883.0,374.3906,375.1162,373.7037,373.8005,8883.0
2022-01-04 12:00:00,386.17,387.18,386.14,386.54,2639.0,373.5973,374.5744,373.5683,373.9553,2639.0
2022-01-04 12:10:00,386.59,386.67,385.92,385.93,2026.0,374.0036,374.081,373.3554,373.3651,2026.0
2022-01-04 12:20:00,385.75,386.64,385.75,385.86,4662.0,373.191,374.052,373.191,373.2974,4662.0
2022-01-04 12:30:00,386.19,386.64,385.8,386.24,3008.0,373.6166,374.052,373.2393,373.665,3008.0
2022-01-04 12:40:00,386.22,386.22,385.46,385.62,3731.0,373.6457,373.6457,372.9104,373.0652,3731.0
2022-01-04 12:50:00,385.82,385.82,385.3,385.48,2457.0,373.2587,373.2587,372.7556,372.9298,2457.0
2022-01-04 13:00:00,385.33,385.56,385.2,385.47,3604.0,372.7846,373.0072,372.6589,372.9201,3604.0
2022-01-04 13:10:00,385.6,385.77,385.14,385.14,2071.0,373.0459,373.2103,372.6008,372.6008,2071.0
2022-01-04 13:20:00,385.3,385.32,384.58,384.58,4391.0,372.7556,372.775,372.0591,372.0591,4391.0
2022-01-04 13:30:00,384.21,384.47,383.26,383.8,4534.0,371.7011,371.9526,370.782,371.3045,4534.0
2022-01-04 13:40:00,383.96,384.09,383.12,383.22,3330.0,371.4593,371.585,370.6466,370.7433,3330.0
2022-01-04 13:50:00,383.22,383.81,383.22,383.81,4914.0,370.7433,371.3141,370.7433,371.3141,4914.0
2022-01-04 14:00:00,383.78,384.05,383.07,383.75,3698.0,371.2851,371.5463,370.5982,371.2561,3698.0
2022-01-04 14:10:00,383.75,384.71,383.75,384.33,4376.0,371.2561,372.1848,371.2561,371.8172,4376.0
2022-01-04 14:20:00,384.19,384.36,384.03,384.28,4407.0,371.6818,371.8462,371.527,371.7688,4407.0
2022-01-04 14:30:00,384.4,384.64,384.12,384.17,3538.0,371.8849,372.1171,371.614,371.6624,3538.0
2022-01-04 14:40:00,384.33,385.84,384.33,385.55,3264.0,371.8172,373.278,371.8172,372.9975,3264.0
2022-01-04 14:50:00,385.4,385.76,385.36,385.44,2488.0,372.8524,373.2006,372.8137,372.8911,2488.0
2022-01-04 15:00:00,385.49,386.56,385.43,386.33,4179.0,372.9394,373.9746,372.8814,373.7521,4179.0
2022-01-04 15:10:00,386.4,386.48,385.92,386.43,4232.0,373.8198,373.8972,373.3554,373.8488,4232.0
2022-01-04 15:20:00,386.46,387.05,386.18,386.34,5322.0,373.8779,374.4486,373.607,373.7618,5322.0
2022-01-04 15:30:00,386.43,386.64,386.07,386.24,5337.0,373.8488,374.052,373.5006,373.665,5337.0
2022-01-04 15:40:00,386.1,387.63,386.1,387.37,5240.0,373.5296,375.0098,373.5296,374.7582,5240.0
2022-01-04 15:50:00,387.76,388.01,386.26,386.44,32885.0,375.1355,375.3774,373.6844,373.8585,32885.0
2022-01-05 09:30:00,386.67,388.24,383.0,386.24,10186.0,374.081,375.5999,370.5305,373.665,10186.0
2022-01-05 09:40:00,386.2,386.2,384.52,384.52,1257.0,373.6263,373.6263,372.001,372.001,1257.0
2022-01-05 09:50:00,385.4,386.0,384.92,385.81,3709.0,372.8524,373.4328,372.388,373.249,3709.0
2022-01-05 10:00:00,385.73,386.11,384.65,384.86,5709.0,373.1716,373.5393,372.1268,372.3299,5709.0
2022-01-05 10:10:00,384.98,385.36,384.0,385.36,3796.0,372.446,372.8137,371.4979,372.8137,3796.0
2022-01-05 10:20:00,386.35,386.83,386.14,386.38,4550.0,373.7714,374.2358,373.5683,373.8005,4550.0
2022-01-05 10:30:00,386.17,387.08,385.85,386.84,5277.0,373.5973,374.4777,373.2877,374.2455,5277.0
2022-01-05 10:40:00,386.85,386.96,386.05,386.6,2664.0,374.2552,374.3616,373.4812,374.0133,2664.0
2022-01-05 10:50:00,386.7,387.78,385.61,387.78,1639.0,374.11,375.1549,373.0555,375.1549,1639.0
2022-01-05 11:00:00,387.38,387.38,386.21,386.22,3465.0,374.7679,374.7679,373.636,373.6457,3465.0
2022-01-05 11:10:00,386.36,386.7,386.24,386.7,2581.0,373.7811,374.11,373.665,374.11,2581.0
2022-01-05 11:20:00,386.53,387.8,386.42,387.8,3397.0,373.9456,375.1742,373.8392,375.1742,3397.0
2022-01-05 11:30:00,387.43,387.96,387.21,387.96,4594.0,374.8163,375.329,374.6034,375.329,4594.0
2022-01-05 11:40:00,387.98,387.99,386.68,386.69,6329.0,375.3484,375.358,374.0907,374.1004,6329.0
2022-01-05 11:50:00,386.56,387.08,386.56,387.08,5490.0,373.9746,374.4777,373.9746,374.4777,5490.0
2022-01-05 12:00:00,387.29,387.67,386.54,386.96,5132.0,374.6808,375.0485,373.9553,374.3616,5132.0
2022-01-05 12:10:00,387.11,387.65,386.9,387.65,2657.0,374.5067,375.0291,374.3035,375.0291,2657.0
2022-01-05 12:20:00,387.33,387.38,386.99,387.25,1603.0,374.7195,374.7679,374.3906,374.6421,1603.0
2022-01-05 12:30:00,387.19,387.5,387.0,387.4,1787.0,374.5841,374.884,374.4003,374.7873,1787.0
2022-01-05 12:40:00,387.4,387.78,387.23,387.48,9305.0,374.7873,375.1549,374.6228,374.8646,9305.0
2022-01-05 12:50:00,387.35,387.66,387.17,387.28,3076.0,374.7389,375.0388,374.5647,374.6712,3076.0
2022-01-05 13:00:00,387.28,387.28,385.79,385.79,2337.0,374.6712,374.6712,373.2297,373.2297,2337.0
2022-01-05 13:10:00,386.15,386.39,385.71,386.23,4234.0,373.578,373.8101,373.1523,373.6553,4234.0
2022-01-05 13:20:00,386.27,386.46,385.97,386.03,3336.0,373.694,373.8779,373.4038,373.4619,3336.0
2022-01-05 13:30:00,386.16,386.18,385.38,385.76,3155.0,373.5876,373.607,372.833,373.2006,3155.0
2022-01-05 13:40:00,385.94,385.94,385.5,385.5,881.0,373.3748,373.3748,372.9491,372.9491,881.0
2022-01-05 13:50:00,385.21,385.27,384.95,385.25,2865.0,372.6686,372.7266,372.417,372.7073,2865.0
2022-01-05 14:00:00,385.17,386.23,383.89,383.9,8725.0,372.6299,373.6553,371.3915,371.4012,8725.0
2022-01-05 14:10:00,383.87,383.87,382.75,382.75,3424.0,371.3722,371.3722,370.2886,370.2886,3424.0
2022-01-05 14:20:00,383.18,383.39,382.36,383.22,7366.0,370.7046,370.9078,369.9113,370.7433,7366.0
2022-01-05 14:30:00,383.14,383.14,381.31,381.31,3044.0,370.6659,370.6659,368.8955,368.8955,3044.0
2022-01-05 14:40:00,381.54,381.6,380.26,380.5,7116.0,369.118,369.1761,367.8797,368.1119,7116.0
2022-01-05 14:50:00,380.47,380.47,379.77,380.2,8030.0,368.0829,368.0829,367.4057,367.8217,8030.0
2022-01-05 15:00:00,380.12,380.12,378.96,379.3,6423.0,367.7443,367.7443,366.622,366.951,6423.0
2022-01-05 15:10:00,379.25,379.54,378.86,379.33,6912.0,366.9026,367.1832,366.5253,366.98,6912.0
2022-01-05 15:20:00,379.55,379.89,379.13,379.42,8310.0,367.1928,367.5218,366.7865,367.0671,8310.0
2022-01-05 15:30:00,379.37,380.17,379.1,380.04,7162.0,367.0187,367.7926,366.7575,367.6669,7162.0
2022-01-05 15:40:00,379.81,379.98,377.41,377.71,11754.0,367.4444,367.6088,365.1225,365.4127,11754.0
2022-01-05 15:50:00,377.43,378.43,377.0,377.31,57221.0,365.1419,366.1093,364.7259,365.0258,57221.0
2022-01-06 09:30:00,375.32,376.77,368.48,371.93,45590.0,363.1005,364.5033,356.4832,359.8209,45590.0
2022-01-06 09:40:00,372.08,372.45,370.9,370.93,22227.0,359.966,360.324,358.8245,358.8535,22227.0
2022-01-06 09:50:00,370.62,372.46,368.27,368.27,22328.0,358.5536,360.3337,356.2801,356.2801,22328.0
2022-01-06 10:00:00,368.88,370.95,368.34,370.47,22300.0,356.8702,358.8728,356.3478,358.4085,22300.0
2022-01-06 10:10:00,370.31,372.28,370.14,371.63,8733.0,358.2537,360.1595,358.0892,359.5307,8733.0
2022-01-06 10:20:00,371.89,373.19,371.22,372.62,13941.0,359.7822,361.0399,359.134,360.4885,13941.0
2022-01-06 10:30:00,372.56,372.67,371.88,372.43,6134.0,360.4304,360.5368,359.7725,360.3046,6134.0
2022-01-06 10:40:00,372.36,372.64,371.58,372.31,5578.0,360.2369,360.5078,359.4823,360.1885,5578.0
2022-01-06 10:50:00,372.1,372.1,370.52,371.03,13682.0,359.9854,359.9854,358.4568,358.9502,13682.0
2022-01-06 11:00:00,371.28,371.72,370.51,370.8,5284.0,359.1921,359.6178,358.4471,358.7277,5284.0
2022-01-06 11:10:00,370.82,371.82,370.67,371.08,10523.0,358.7471,359.7145,358.6019,358.9986,10523.0
2022-01-06 11:20:00,370.78,370.78,369.98,370.28,10766.0,358.7084,358.7084,357.9344,358.2246,10766.0
2022-01-06 11:30:00,370.22,371.37,370.22,370.82,8847.0,358.1666,359.2791,358.1666,358.7471,8847.0
2022-01-06 11:40:00,371.05,371.77,370.85,371.49,3409.0,358.9696,359.6661,358.7761,359.3952,3409.0
2022-01-06 11:50:00,371.47,372.6,371.47,372.59,1201.0,359.3759,360.4691,359.3759,360.4594,1201.0
2022-01-06 12:00:00,372.86,373.35,372.48,373.01,4471.0,360.7206,361.1947,360.353,360.8658,4471.0
2022-01-06 12:10:00,372.82,372.96,372.43,372.52,3182.0,360.6819,360.8174,360.3046,360.3917,3182.0
2022-01-06 12:20:00,372.65,373.0,372.29,372.47,2335.0,360.5175,360.8561,360.1692,360.3433,2335.0
2022-01-06 12:30:00,372.47,372.68,371.91,372.1,7652.0,360.3433,360.5465,359.8016,359.9854,7652.0
2022-01-06 12:40:00,372.1,372.37,372.0,372.21,3430.0,359.9854,360.2466,359.8886,360.0918,3430.0
2022-01-06 12:50:00,372.2,372.3,371.97,371.97,6710.0,360.0821,360.1789,359.8596,359.8596,6710.0
2022-01-06 13:00:00,371.96,371.96,371.03,371.36,3581.0,359.8499,359.8499,358.9502,359.2695,3581.0
2022-01-06 13:10:00,371.31,371.31,370.42,370.58,3988.0,359.2211,359.2211,358.3601,358.5149,3988.0
2022-01-06 13:20:00,370.42,370.64,369.35,369.35,11807.0,358.3601,358.5729,357.3249,357.3249,11807.0
2022-01-06 13:30:00,369.34,369.55,368.72,369.55,9175.0,357.3152,357.5184,356.7154,357.5184,9175.0
2022-01-06 13:40:00,369.48,370.58,369.47,370.36,5928.0,357.4507,358.5149,357.441,358.302,5928.0
2022-01-06 13:50:00,370.3,371.21,370.3,371.19,17754.0,358.244,359.1244,358.244,359.105,17754.0
2022-01-06 14:00:00,371.25,371.36,370.96,371.36,4532.0,359.1631,359.2695,358.8825,359.2695,4532.0
2022-01-06 14:10:00,371.69,372.0,371.18,371.38,4127.0,359.5887,359.8886,359.0953,359.2888,4127.0
2022-01-06 14:20:00,371.54,372.86,371.44,372.86,3965.0,359.4436,360.7206,359.3469,360.7206,3965.0
2022-01-06 14:30:00,373.11,373.76,372.82,373.65,6638.0,360.9625,361.5913,360.6819,361.4849,6638.0
2022-01-06 14:40:00,373.19,373.88,373.19,373.88,3259.0,361.0399,361.7074,361.0399,361.7074,3259.0
2022-01-06 14:50:00,373.78,373.93,373.43,373.76,2480.0,361.6107,361.7558,361.2721,361.5913,2480.0
2022-01-06 15:00:00,373.91,375.0,373.9,374.68,4802.0,361.7365,362.791,361.7268,362.4814,4802.0
2022-01-06 15:10:00,374.41,375.03,374.01,374.13,6490.0,362.2202,362.82,361.8332,361.9493,6490.0
2022-01-06 15:20:00,374.13,374.94,373.94,374.94,8016.0,361.9493,362.7329,361.7655,362.7329,8016.0
2022-01-06 15:30:00,375.18,375.18,374.05,374.24,13184.0,362.9651,362.9651,361.8719,362.0557,13184.0
2022-01-06 15:40:00,374.33,375.26,374.22,374.63,12365.0,362.1428,363.0425,362.0364,362.433,12365.0
2022-01-06 15:50:00,374.61,374.96,374.13,374.66,34022.0,362.4137,362.7523,361.9493,362.462,34022.0
2022-01-07 09:30:00,374.34,374.65,372.0,372.89,13474.0,362.1525,362.4524,359.8886,360.7497,13474.0
2022-01-07 09:40:00,372.98,375.08,372.7,373.77,3448.0,360.8367,362.8684,360.5658,361.601,3448.0
2022-01-07 09:50:00,373.77,374.33,372.88,373.92,3884.0,361.601,362.1428,360.74,361.7461,3884.0
2022-01-07 10:00:00,373.91,374.21,372.88,373.8,3765.0,361.7365,362.0267,360.74,361.63,3765.0
2022-01-07 10:10:00,373.36,373.36,371.87,372.28,4483.0,361.2044,361.2044,359.7629,360.1595,4483.0
2022-01-07 10:20:00,372.62,373.3,372.05,372.53,2053.0,360.4885,361.1463,359.937,360.4014,2053.0
2022-01-07 10:30:00,372.51,372.81,371.71,371.71,3847.0,360.382,360.6723,359.6081,359.6081,3847.0
2022-01-07 10:40:00,372.06,372.84,371.15,371.73,5534.0,359.9467,360.7013,359.0663,359.6274,5534.0
2022-01-07 10:50:00,371.27,371.5,370.62,370.96,4131.0,359.1824,359.4049,358.5536,358.8825,4131.0
2022-01-07 11:00:00,371.12,371.93,371.11,371.3,4401.0,359.0373,359.8209,359.0276,359.2114,4401.0
2022-01-07 11:10:00,371.2,371.49,370.84,371.28,4324.0,359.1147,359.3952,358.7664,359.1921,4324.0
2022-01-07 11:20:00,371.58,371.97,371.24,371.78,5579.0,359.4823,359.8596,359.1534,359.6758,5579.0
2022-01-07 11:30:00,371.72,371.92,371.43,371.92,3513.0,359.6178,359.8112,359.3372,359.8112,3513.0
2022-01-07 11:40:00,372.16,372.29,371.76,372.03,2238.0,360.0434,360.1692,359.6565,359.9177,2238.0
2022-01-07 11:50:00,373.01,373.01,372.61,372.87,2979.0,360.8658,360.8658,360.4788,360.7303,2979.0
2022-01-07 12:00:00,372.87,373.0,371.95,371.96,3766.0,360.7303,360.8561,359.8403,359.8499,3766.0
2022-01-07 12:10:00,372.14,372.39,371.7,372.28,5922.0,360.0241,360.2659,359.5984,360.1595,5922.0
2022-01-07 12:20:00,372.09,372.47,371.36,371.9,7328.0,359.9757,360.3433,359.2695,359.7919,7328.0
2022-01-07 12:30:00,371.99,372.29,371.98,372.17,2424.0,359.879,360.1692,359.8693,360.0531,2424.0
2022-01-07 12:40:00,372.35,372.87,372.35,372.69,2075.0,360.2272,360.7303,360.2272,360.5562,2075.0
2022-01-07 12:50:00,372.83,372.89,372.42,372.65,4641.0,360.6916,360.7497,360.295,360.5175,4641.0
2022-01-07 13:00:00,372.56,372.99,372.47,372.99,1693.0,360.4304,360.8464,360.3433,360.8464,1693.0
2022-01-07 13:10:00,373.11,373.56,372.99,373.31,2517.0,360.9625,361.3978,360.8464,361.156,2517.0
2022-01-07 13:20:00,373.51,373.62,373.23,373.28,3565.0,361.3495,361.4559,361.0786,361.127,3565.0
2022-01-07 13:30:00,373.41,374.61,373.41,374.58,3989.0,361.2527,362.4137,361.2527,362.3846,3989.0
2022-01-07 13:40:00,374.45,374.45,373.56,373.68,3728.0,362.2589,362.2589,361.3978,361.5139,3728.0
2022-01-07 13:50:00,373.44,373.69,373.21,373.21,3256.0,361.2818,361.5236,361.0592,361.0592,3256.0
2022-01-07 14:00:00,373.64,373.74,373.24,373.33,1804.0,361.4752,361.572,361.0883,361.1753,1804.0
2022-01-07 14:10:00,373.7,373.84,373.43,373.55,2263.0,361.5333,361.6687,361.2721,361.3882,2263.0
2022-01-07 14:20:00,373.55,373.62,372.81,372.81,3545.0,361.3882,361.4559,360.6723,360.6723,3545.0
2022-01-07 14:30:00,372.8,373.19,372.52,373.19,1801.0,360.6626,361.0399,360.3917,361.0399,1801.0
2022-01-07 14:40:00,373.5,374.0,373.41,373.79,3438.0,361.3398,361.8235,361.2527,361.6204,3438.0
2022-01-07 14:50:00,373.78,373.97,373.42,373.42,2781.0,361.6107,361.7945,361.2624,361.2624,2781.0
2022-01-07 15:00:00,373.37,373.69,373.1,373.31,6363.0,361.214,361.5236,360.9528,361.156,6363.0
2022-01-07 15:10:00,373.35,373.35,372.91,373.18,3759.0,361.1947,361.1947,360.769,361.0302,3759.0
2022-01-07 15:20:00,373.27,373.27,372.43,372.89,4959.0,361.1173,361.1173,360.3046,360.7497,4959.0
2022-01-07 15:30:00,372.72,373.8,372.67,373.8,7127.0,360.5852,361.63,360.5368,361.63,7127.0
2022-01-07 15:40:00,373.67,373.92,372.86,373.08,9172.0,361.5043,361.7461,360.7206,360.9335,9172.0
2022-01-07 15:50:00,373.13,373.26,372.3,372.4,48477.0,360.9818,361.1076,360.1789,360.2756,48477.0
2022-01-10 09:30:00,368.39,370.01,365.61,366.04,18139.0,356.3962,357.9634,353.7067,354.1227,18139.0
2022-01-10 09:40:00,366.13,366.13,362.22,362.5,11248.0,354.2097,354.2097,350.427,350.6979,11248.0
2022-01-10 09:50:00,362.43,364.2,362.43,363.49,9293.0,350.6302,352.3426,350.6302,351.6557,9293.0
2022-01-10 10:00:00,363.64,363.64,360.13,360.4,22956.0,351.8008,351.8008,348.4051,348.6663,22956.0
2022-01-10 10:10:00,360.01,361.0,357.58,359.11,23480.0,348.289,349.2468,345.9381,347.4183,23480.0
2022-01-10 10:20:00,359.11,360.11,358.58,360.11,14379.0,347.4183,348.3857,346.9056,348.3857,14379.0
2022-01-10 10:30:00,360.46,360.46,358.82,359.6,9924.0,348.7244,348.7244,347.1377,347.8923,9924.0
2022-01-10 10:40:00,359.31,359.35,358.11,358.14,6798.0,347.6118,347.6505,346.4509,346.4799,6798.0
2022-01-10 10:50:00,358.16,359.23,358.02,359.06,8070.0,346.4992,347.5344,346.3638,347.3699,8070.0
2022-01-10 11:00:00,359.12,360.11,358.65,359.79,14851.0,347.428,348.3857,346.9733,348.0762,14851.0
2022-01-10 11:10:00,360.1,361.55,359.78,361.3,7236.0,348.3761,349.7789,348.0665,349.537,7236.0
2022-01-10 11:20:00,361.15,362.1,361.15,362.04,7926.0,349.3919,350.311,349.3919,350.2529,7926.0
2022-01-10 11:30:00,361.66,362.59,359.72,359.72,19721.0,349.8853,350.785,348.0084,348.0084,19721.0
2022-01-10 11:40:00,359.64,359.82,358.48,359.01,6405.0,347.931,348.1052,346.8088,347.3216,6405.0
2022-01-10 11:50:00,358.47,358.91,357.81,358.9,4278.0,346.7991,347.2248,346.1606,347.2151,4278.0
2022-01-10 12:00:00,358.93,359.42,358.62,358.72,3630.0,347.2442,347.7182,346.9443,347.041,3630.0
2022-01-10 12:10:00,358.71,358.99,358.5,358.58,2769.0,347.0313,347.3022,346.8282,346.9056,2769.0
2022-01-10 12:20:00,358.73,359.59,358.66,359.36,6001.0,347.0507,347.8827,346.983,347.6602,6001.0
2022-01-10 12:30:00,359.38,360.03,359.17,359.95,6524.0,347.6795,348.3083,347.4763,348.231,6524.0
2022-01-10 12:40:00,360.11,361.21,360.11,360.85,3167.0,348.3857,349.4499,348.3857,349.1017,3167.0
2022-01-10 12:50:00,360.87,363.18,360.87,361.74,6934.0,349.121,351.3558,349.121,349.9627,6934.0
2022-01-10 13:00:00,361.85,361.87,361.09,361.31,4690.0,350.0691,350.0884,349.3338,349.5467,4690.0
2022-01-10 13:10:00,361.37,361.66,360.74,360.88,15335.0,349.6047,349.8853,348.9952,349.1307,15335.0
2022-01-10 13:20:00,360.89,362.0,360.39,361.74,7777.0,349.1404,350.2142,348.6566,349.9627,7777.0
2022-01-10 13:30:00,361.52,361.58,361.07,361.07,3420.0,349.7498,349.8079,349.3145,349.3145,3420.0
2022-01-10 13:40:00,361.0,361.44,360.82,361.06,7981.0,349.2468,349.6724,349.0726,349.3048,7981.0
2022-01-10 13:50:00,361.07,361.62,361.02,361.3,12047.0,349.3145,349.8466,349.2661,349.537,12047.0
2022-01-10 14:00:00,361.04,362.49,361.01,362.49,3300.0,349.2855,350.6883,349.2564,350.6883,3300.0
2022-01-10 14:10:00,362.39,362.4,361.74,361.87,5274.0,350.5915,350.6012,349.9627,350.0884,5274.0
2022-01-10 14:20:00,361.81,362.71,361.5,362.4,7226.0,350.0304,350.9011,349.7305,350.6012,7226.0
2022-01-10 14:30:00,362.72,363.04,362.45,362.85,4807.0,350.9108,351.2204,350.6496,351.0365,4807.0
2022-01-10 14:40:00,362.83,363.7,362.56,362.59,10238.0,351.0172,351.8589,350.756,350.785,10238.0
2022-01-10 14:50:00,362.44,362.45,361.68,361.82,15366.0,350.6399,350.6496,349.9046,350.0401,15366.0
2022-01-10 15:00:00,361.77,362.22,360.37,360.38,7194.0,349.9917,350.427,348.6373,348.647,7194.0
2022-01-10 15:10:00,360.62,361.27,360.53,360.97,7687.0,348.8791,349.508,348.7921,349.2177,7687.0
2022-01-10 15:20:00,360.78,360.96,360.23,360.31,13713.0,349.0339,349.2081,348.5018,348.5792,13713.0
2022-01-10 15:30:00,360.38,360.75,359.72,360.09,14613.0,348.647,349.0049,348.0084,348.3664,14613.0
2022-01-10 15:40:00,360.12,361.16,359.59,360.66,26441.0,348.3954,349.4016,347.8827,348.9178,26441.0
2022-01-10 15:50:00,360.62,361.85,360.31,361.85,91369.0,348.8791,350.0691,348.5792,350.0691,91369.0
2022-01-11 09:30:00,361.71,362.92,358.05,360.65,15781.0,349.9337,351.1043,346.3928,348.9082,15781.0
2022-01-11 09:40:00,360.37,360.52,358.25,358.6,18871.0,348.6373,348.7824,346.5863,346.9249,18871.0
2022-01-11 09:50:00,358.41,359.74,357.13,358.65,21031.0,346.7411,348.0278,345.5028,346.9733,21031.0
2022-01-11 10:00:00,359.48,362.41,359.38,361.71,12577.0,347.7763,350.6109,347.6795,349.9337,12577.0
2022-01-11 10:10:00,361.19,361.35,359.72,360.92,7762.0,349.4306,349.5854,348.0084,349.1694,7762.0
2022-01-11 10:20:00,361.69,362.16,361.0,361.62,7642.0,349.9143,350.369,349.2468,349.8466,7642.0
2022-01-11 10:30:00,361.46,362.24,360.74,360.99,7709.0,349.6918,350.4464,348.9952,349.2371,7709.0
2022-01-11 10:40:00,360.83,361.62,360.54,360.96,10732.0,349.0823,349.8466,348.8017,349.2081,10732.0
2022-01-11 10:50:00,361.23,361.62,361.12,361.24,3378.0,349.4693,349.8466,349.3629,349.479,3378.0
2022-01-11 11:00:00,361.09,362.31,360.9,361.67,18588.0,349.3338,350.5141,349.15,349.895,18588.0
2022-01-11 11:10:00,361.63,363.0,361.47,362.63,18274.0,349.8563,351.1817,349.7015,350.8237,18274.0
2022-01-11 11:20:00,362.81,363.48,362.2,362.31,11521.0,350.9978,351.646,350.4077,350.5141,11521.0
2022-01-11 11:30:00,362.2,362.59,361.66,362.24,4871.0,350.4077,350.785,349.8853,350.4464,4871.0
2022-01-11 11:40:00,362.14,362.78,362.06,362.45,5187.0,350.3497,350.9688,350.2723,350.6496,5187.0
2022-01-11 11:50:00,362.56,363.06,362.49,363.02,2966.0,350.756,351.2397,350.6883,351.201,2966.0
2022-01-11 12:00:00,362.99,363.26,362.73,362.73,11225.0,351.172,351.4332,350.9204,350.9204,11225.0
2022-01-11 12:10:00,362.96,362.96,362.5,362.71,4320.0,351.143,351.143,350.6979,350.9011,4320.0
2022-01-11 12:20:00,362.63,362.64,362.19,362.4,3709.0,350.8237,350.8334,350.398,350.6012,3709.0
2022-01-11 12:30:00,362.41,362.43,361.93,362.34,23330.0,350.6109,350.6302,350.1465,350.5431,23330.0
2022-01-11 12:40:00,362.27,362.46,362.13,362.38,1930.0,350.4754,350.6592,350.34,350.5818,1930.0
2022-01-11 12:50:00,362.44,364.09,362.44,364.09,4454.0,350.6399,352.2362,350.6399,352.2362,4454.0
2022-01-11 13:00:00,364.25,365.1,364.22,364.95,10562.0,352.391,353.2133,352.3619,353.0682,10562.0
2022-01-11 13:10:00,364.95,366.37,364.95,366.37,8825.0,353.0682,354.4419,353.0682,354.4419,8825.0
2022-01-11 13:20:00,366.47,366.52,365.97,366.52,13218.0,354.5387,354.5871,354.055,354.5871,13218.0
2022-01-11 13:30:00,366.54,366.56,366.26,366.33,3994.0,354.6064,354.6257,354.3355,354.4032,3994.0
2022-01-11 13:40:00,366.4,366.84,366.29,366.31,14879.0,354.471,354.8966,354.3645,354.3839,14879.0
2022-01-11 13:50:00,366.4,366.6,365.63,366.15,33809.0,354.471,354.6644,353.726,354.2291,33809.0
2022-01-11 14:00:00,366.36,366.46,366.11,366.14,3999.0,354.4323,354.529,354.1904,354.2194,3999.0
2022-01-11 14:10:00,366.21,366.58,366.14,366.25,6174.0,354.2871,354.6451,354.2194,354.3258,6174.0
2022-01-11 14:20:00,366.08,366.74,365.91,366.56,3753.0,354.1614,354.7999,353.9969,354.6257,3753.0
2022-01-11 14:30:00,366.54,366.85,366.44,366.81,6544.0,354.6064,354.9063,354.5097,354.8676,6544.0
2022-01-11 14:40:00,366.72,367.19,366.52,366.52,6465.0,354.7805,355.2352,354.5871,354.5871,6465.0
2022-01-11 14:50:00,366.6,366.64,365.89,366.05,19973.0,354.6644,354.7031,353.9776,354.1324,19973.0
2022-01-11 15:00:00,366.0,366.8,365.77,366.51,8625.0,354.084,354.8579,353.8615,354.5774,8625.0
2022-01-11 15:10:00,366.65,366.74,366.33,366.48,9463.0,354.7128,354.7999,354.4032,354.5484,9463.0
2022-01-11 15:20:00,366.56,366.78,366.36,366.37,15099.0,354.6257,354.8386,354.4323,354.4419,15099.0
2022-01-11 15:30:00,366.48,366.92,366.15,366.15,13254.0,354.5484,354.974,354.2291,354.2291,13254.0
2022-01-11 15:40:00,366.0,366.23,365.79,366.01,28738.0,354.084,354.3065,353.8808,354.0937,28738.0
2022-01-11 15:50:00,366.09,367.89,365.77,367.86,86112.0,354.1711,355.9124,353.8615,355.8834,86112.0
2022-01-12 09:30:00,369.65,372.01,368.98,369.68,18292.0,357.6151,359.8983,356.967,357.6442,18292.0
2022-01-12 09:40:00,369.29,369.29,368.0,368.02,3649.0,357.2669,357.2669,356.0189,356.0382,3649.0
2022-01-12 09:50:00,368.72,369.94,368.05,369.24,34609.0,356.7154,357.8957,356.0672,357.2185,34609.0
2022-01-12 10:00:00,369.29,370.68,368.84,370.58,7777.0,357.2669,358.6116,356.8315,358.5149,7777.0
2022-01-12 10:10:00,370.11,371.11,369.03,371.0,12356.0,358.0602,359.0276,357.0153,358.9212,12356.0
2022-01-12 10:20:00,371.13,371.57,370.27,370.3,7344.0,359.047,359.4726,358.215,358.244,7344.0
2022-01-12 10:30:00,370.72,371.27,370.12,370.61,7783.0,358.6503,359.1824,358.0698,358.5439,7783.0
2022-01-12 10:40:00,370.79,371.84,370.78,371.56,3145.0,358.718,359.7338,358.7084,359.463,3145.0
2022-01-12 10:50:00,371.48,371.71,370.91,371.3,9027.0,359.3856,359.6081,358.8341,359.2114,9027.0
2022-01-12 11:00:00,371.57,372.13,371.18,371.47,9649.0,359.4726,360.0144,359.0953,359.3759,9649.0
2022-01-12 11:10:00,371.52,371.56,370.58,370.8,6064.0,359.4243,359.463,358.5149,358.7277,6064.0
2022-01-12 11:20:00,370.92,371.09,370.53,370.93,6742.0,358.8438,359.0083,358.4665,358.8535,6742.0
2022-01-12 11:30:00,370.84,371.18,370.31,371.0,11894.0,358.7664,359.0953,358.2537,358.9212,11894.0
2022-01-12 11:40:00,371.24,372.03,371.24,371.89,4381.0,359.1534,359.9177,359.1534,359.7822,4381.0
2022-01-12 11:50:00,371.81,372.51,371.8,372.49,19251.0,359.7048,360.382,359.6951,360.3627,19251.0
2022-01-12 12:00:00,372.63,372.63,371.56,371.78,8607.0,360.4981,360.4981,359.463,359.6758,8607.0
2022-01-12 12:10:00,371.84,372.62,371.49,372.62,3865.0,359.7338,360.4885,359.3952,360.4885,3865.0
2022-01-12 12:20:00,372.48,372.79,372.13,372.58,5709.0,360.353,360.6529,360.0144,360.4498,5709.0
2022-01-12 12:30:00,372.55,373.37,372.55,373.07,2871.0,360.4207,361.214,360.4207,360.9238,2871.0
2022-01-12 12:40:00,373.04,373.11,372.5,372.5,2853.0,360.8948,360.9625,360.3724,360.3724,2853.0
2022-01-12 12:50:00,372.64,373.23,372.49,373.2,6350.0,360.5078,361.0786,360.3627,361.0496,6350.0
2022-01-12 13:00:00,373.02,373.21,372.85,373.19,1647.0,360.8754,361.0592,360.711,361.0399,1647.0
2022-01-12 13:10:00,373.16,373.16,371.96,372.04,4848.0,361.0109,361.0109,359.8499,359.9273,4848.0
2022-01-12 13:20:00,372.07,372.44,371.94,372.21,2376.0,359.9564,360.3143,359.8306,360.0918,2376.0
2022-01-12 13:30:00,372.05,372.49,371.99,372.15,3529.0,359.937,360.3627,359.879,360.0338,3529.0
2022-01-12 13:40:00,372.34,372.76,372.25,372.56,3124.0,360.2176,360.6239,360.1305,360.4304,3124.0
2022-01-12 13:50:00,372.66,372.66,372.18,372.4,2929.0,360.5271,360.5271,360.0628,360.2756,2929.0
2022-01-12 14:00:00,372.46,372.81,372.05,372.56,5391.0,360.3337,360.6723,359.937,360.4304,5391.0
2022-01-12 14:10:00,372.22,372.37,372.01,372.37,1700.0,360.1015,360.2466,359.8983,360.2466,1700.0
2022-01-12 14:20:00,372.4,373.02,372.4,372.86,2347.0,360.2756,360.8754,360.2756,360.7206,2347.0
2022-01-12 14:30:00,372.71,372.96,372.56,372.93,3740.0,360.5755,360.8174,360.4304,360.7884,3740.0
2022-01-12 14:40:00,372.72,373.09,372.37,372.96,7342.0,360.5852,360.9431,360.2466,360.8174,7342.0
2022-01-12 14:50:00,372.94,373.22,372.76,372.99,3217.0,360.798,361.0689,360.6239,360.8464,3217.0
2022-01-12 15:00:00,373.12,373.12,372.39,372.42,4702.0,360.9722,360.9722,360.2659,360.295,4702.0
2022-01-12 15:10:00,372.47,372.92,372.35,372.92,2286.0,360.3433,360.7787,360.2272,360.7787,2286.0
2022-01-12 15:20:00,372.9,372.9,372.36,372.5,13016.0,360.7593,360.7593,360.2369,360.3724,13016.0
2022-01-12 15:30:00,372.4,372.48,371.87,371.99,6207.0,360.2756,360.353,359.7629,359.879,6207.0
2022-01-12 15:40:00,371.94,372.43,371.83,372.43,10971.0,359.8306,360.3046,359.7242,360.3046,10971.0
2022-01-12 15:50:00,372.56,373.36,372.26,372.91,44396.0,360.4304,361.2044,360.1402,360.769,44396.0
2022-01-13 09:30:00,373.85,376.43,373.65,374.77,12178.0,361.6784,364.1744,361.4849,362.5685,12178.0
2022-01-13 09:40:00,374.75,375.94,373.98,375.49,5012.0,362.5491,363.7004,361.8042,363.265,5012.0
2022-01-13 09:50:00,375.73,375.73,372.9,372.9,6920.0,363.4972,363.4972,360.7593,360.7593,6920.0
2022-01-13 10:00:00,373.18,373.18,370.28,371.57,5010.0,361.0302,361.0302,358.2246,359.4726,5010.0
2022-01-13 10:10:00,371.19,371.71,370.31,371.29,4062.0,359.105,359.6081,358.2537,359.2018,4062.0
2022-01-13 10:20:00,371.44,371.67,371.0,371.54,1573.0,359.3469,359.5694,358.9212,359.4436,1573.0
2022-01-13 10:30:00,371.65,371.65,370.3,370.4,2618.0,359.55,359.55,358.244,358.3407,2618.0
2022-01-13 10:40:00,370.58,370.63,368.74,369.03,5295.0,358.5149,358.5632,356.7348,357.0153,5295.0
2022-01-13 10:50:00,368.82,369.24,368.19,369.23,8101.0,356.8122,357.2185,356.2027,357.2088,8101.0
2022-01-13 11:00:00,369.05,369.26,367.84,368.04,4278.0,357.0347,357.2378,355.8641,356.0576,4278.0
2022-01-13 11:10:00,367.94,368.15,367.53,368.0,2137.0,355.9608,356.164,355.5642,356.0189,2137.0
2022-01-13 11:20:00,368.11,369.7,368.11,369.7,1768.0,356.1253,357.6635,356.1253,357.6635,1768.0
2022-01-13 11:30:00,369.71,370.53,369.27,370.53,4334.0,357.6732,358.4665,357.2475,358.4665,4334.0
2022-01-13 11:40:00,370.46,370.94,369.83,369.96,3413.0,358.3988,358.8631,357.7893,357.9151,3413.0
2022-01-13 11:50:00,370.02,370.37,369.84,370.17,1671.0,357.9731,358.3117,357.799,358.1182,1671.0
2022-01-13 12:00:00,370.07,370.07,369.22,369.22,1274.0,358.0215,358.0215,357.1991,357.1991,1274.0
2022-01-13 12:10:00,368.95,368.95,367.16,367.23,10526.0,356.9379,356.9379,355.2062,355.2739,10526.0
2022-01-13 12:20:00,367.01,367.06,366.0,366.76,6976.0,355.0611,355.1095,354.084,354.8192,6976.0
2022-01-13 12:30:00,366.73,367.01,366.14,366.4,4791.0,354.7902,355.0611,354.2194,354.471,4791.0
2022-01-13 12:40:00,366.57,366.75,365.13,365.36,1941.0,354.6354,354.8096,353.2423,353.4648,1941.0
2022-01-13 12:50:00,365.24,365.75,365.23,365.42,3256.0,353.3487,353.8421,353.3391,353.5229,3256.0
2022-01-13 13:00:00,365.67,366.4,365.35,366.3,6370.0,353.7647,354.471,353.4551,354.3742,6370.0
2022-01-13 13:10:00,365.91,366.04,365.51,365.7,1900.0,353.9969,354.1227,353.6099,353.7937,1900.0
2022-01-13 13:20:00,365.85,366.34,365.7,365.8,3607.0,353.9389,354.4129,353.7937,353.8905,3607.0
2022-01-13 13:30:00,365.85,365.85,365.02,365.18,2621.0,353.9389,353.9389,353.1359,353.2907,2621.0
2022-01-13 13:40:00,365.13,366.09,364.61,365.93,8810.0,353.2423,354.1711,352.7392,354.0163,8810.0
2022-01-13 13:50:00,365.8,366.11,365.77,365.92,3741.0,353.8905,354.1904,353.8615,354.0066,3741.0
2022-01-13 14:00:00,365.81,366.41,365.8,366.41,2300.0,353.9002,354.4806,353.8905,354.4806,2300.0
2022-01-13 14:10:00,366.41,366.41,364.83,364.83,22992.0,354.4806,354.4806,352.9521,352.9521,22992.0
2022-01-13 14:20:00,364.91,364.94,364.19,364.25,20439.0,353.0295,353.0585,352.3329,352.391,20439.0
2022-01-13 14:30:00,364.1,364.44,363.76,364.24,7950.0,352.2458,352.5748,351.9169,352.3813,7950.0
2022-01-13 14:40:00,363.97,364.32,363.72,364.24,3568.0,352.1201,352.4587,351.8782,352.3813,3568.0
2022-01-13 14:50:00,364.34,364.46,363.61,363.8,6472.0,352.478,352.5941,351.7718,351.9556,6472.0
2022-01-13 15:00:00,363.62,363.65,363.25,363.32,5042.0,351.7815,351.8105,351.4235,351.4912,5042.0
2022-01-13 15:10:00,363.34,364.2,363.12,364.11,7319.0,351.5106,352.3426,351.2977,352.2555,7319.0
2022-01-13 15:20:00,364.01,364.22,363.56,364.09,6217.0,352.1588,352.3619,351.7234,352.2362,6217.0
2022-01-13 15:30:00,364.13,364.38,363.19,363.25,10798.0,352.2749,352.5167,351.3655,351.4235,10798.0
2022-01-13 15:40:00,363.35,363.7,363.03,363.23,20829.0,351.5203,351.8589,351.2107,351.4042,20829.0
2022-01-13 15:50:00,363.25,363.3,362.19,362.75,51608.0,351.4235,351.4719,350.398,350.9398,51608.0
2022-01-14 09:30:00,359.47,360.0,357.65,358.87,16276.0,347.7666,348.2793,346.0058,347.1861,16276.0
2022-01-14 09:40:00,359.07,359.2,356.56,357.36,32077.0,347.3796,347.5054,344.9513,345.7253,32077.0
2022-01-14 09:50:00,356.76,358.02,356.3,357.23,46100.0,345.1448,346.3638,344.6998,345.5995,46100.0
2022-01-14 10:00:00,357.05,357.56,354.39,357.1,17286.0,345.4254,345.9188,342.852,345.4737,17286.0
2022-01-14 10:10:00,357.02,358.16,356.47,358.16,23132.0,345.3963,346.4992,344.8643,346.4992,23132.0
2022-01-14 10:20:00,358.18,358.86,355.0,355.17,23587.0,346.5186,347.1764,343.4421,343.6066,23587.0
2022-01-14 10:30:00,355.08,356.05,354.61,354.71,5752.0,343.5195,344.4579,343.0648,343.1616,5752.0
2022-01-14 10:40:00,354.38,355.85,354.02,355.01,7703.0,342.8423,344.2644,342.494,343.4518,7703.0
2022-01-14 10:50:00,354.59,354.67,353.8,354.52,7461.0,343.0455,343.1229,342.2812,342.9777,7461.0
2022-01-14 11:00:00,355.14,355.14,353.6,354.29,29736.0,343.5776,343.5776,342.0877,342.7552,29736.0
2022-01-14 11:10:00,354.0,354.42,352.89,353.23,7201.0,342.4747,342.881,341.4008,341.7297,7201.0
2022-01-14 11:20:00,353.39,353.68,352.63,352.67,8968.0,341.8845,342.1651,341.1493,341.188,8968.0
2022-01-14 11:30:00,352.93,353.66,352.17,352.67,10178.0,341.4395,342.1457,340.7043,341.188,10178.0
2022-01-14 11:40:00,352.86,353.97,352.2,353.39,12164.0,341.3718,342.4456,340.7333,341.8845,12164.0
2022-01-14 11:50:00,353.48,353.48,351.99,352.87,9424.0,341.9716,341.9716,340.5301,341.3815,9424.0
2022-01-14 12:00:00,352.6,353.0,352.5,352.5,3859.0,341.1203,341.5072,341.0235,341.0235,3859.0
2022-01-14 12:10:00,352.7,352.7,351.86,351.96,3028.0,341.217,341.217,340.4043,340.5011,3028.0
2022-01-14 12:20:00,352.3,352.79,352.14,352.63,4834.0,340.83,341.3041,340.6752,341.1493,4834.0
2022-01-14 12:30:00,353.27,353.27,351.74,352.07,15652.0,341.7684,341.7684,340.2883,340.6075,15652.0
2022-01-14 12:40:00,351.89,351.89,348.3,348.58,37864.0,340.4334,340.4334,336.9602,337.2311,37864.0
2022-01-14 12:50:00,349.05,350.31,349.05,350.28,4658.0,337.6858,338.9048,337.6858,338.8758,4658.0
2022-01-14 13:00:00,350.23,350.97,349.55,349.95,6840.0,338.8274,339.5433,338.1696,338.5565,6840.0
2022-01-14 13:10:00,349.94,350.39,349.83,350.19,3174.0,338.5469,338.9822,338.4404,338.7887,3174.0
2022-01-14 13:20:00,349.8,349.8,349.15,349.43,5971.0,338.4114,338.4114,337.7826,338.0535,5971.0
2022-01-14 13:30:00,349.7,349.84,349.07,349.2,4043.0,338.3147,338.4501,337.7052,337.8309,4043.0
2022-01-14 13:40:00,349.08,350.29,349.07,349.73,3289.0,337.7149,338.8855,337.7052,338.3437,3289.0
2022-01-14 13:50:00,349.62,350.95,349.37,350.95,7577.0,338.2373,339.524,337.9954,339.524,7577.0
2022-01-14 14:00:00,350.73,351.37,350.67,351.03,4292.0,339.3111,339.9303,339.2531,339.6014,4292.0
2022-01-14 14:10:00,350.81,351.21,350.6,351.01,3640.0,339.3885,339.7755,339.1854,339.582,3640.0
2022-01-14 14:20:00,350.78,351.18,350.38,350.56,9718.0,339.3595,339.7465,338.9725,339.1467,9718.0
2022-01-14 14:30:00,350.79,352.03,350.58,351.91,8207.0,339.3692,340.5688,339.166,340.4527,8207.0
2022-01-14 14:40:00,351.68,351.93,351.2,351.83,8635.0,340.2302,340.4721,339.7658,340.3753,8635.0
2022-01-14 14:50:00,351.88,352.58,351.86,352.2,6407.0,340.4237,341.1009,340.4043,340.7333,6407.0
2022-01-14 15:00:00,352.33,353.03,352.03,352.38,7119.0,340.859,341.5363,340.5688,340.9074,7119.0
2022-01-14 15:10:00,352.17,352.83,351.94,352.59,5791.0,340.7043,341.3428,340.4817,341.1106,5791.0
2022-01-14 15:20:00,352.63,353.53,352.39,353.0,8684.0,341.1493,342.02,340.9171,341.5072,8684.0
2022-01-14 15:30:00,353.01,353.67,353.01,353.44,11657.0,341.5169,342.1554,341.5169,341.9329,11657.0
2022-01-14 15:40:00,353.44,353.59,352.59,353.24,15359.0,341.9329,342.078,341.1106,341.7394,15359.0
2022-01-14 15:50:00,353.34,353.86,353.04,353.55,39009.0,341.8362,342.3392,341.5459,342.0393,39009.0
2022-01-18 09:30:00,347.76,349.18,345.42,347.69,39055.0,336.4378,337.8116,334.174,336.3701,39055.0
2022-01-18 09:40:00,347.54,348.62,345.72,346.12,26990.0,336.225,337.2698,334.4642,334.8512,26990.0
2022-01-18 09:50:00,346.15,346.45,344.66,346.21,25606.0,334.8802,335.1705,333.4388,334.9383,25606.0
2022-01-18 10:00:00,345.94,346.65,344.59,345.88,15487.0,334.6771,335.364,333.371,334.619,15487.0
2022-01-18 10:10:00,345.82,346.63,344.99,346.18,13312.0,334.561,335.3446,333.758,334.9093,13312.0
2022-01-18 10:20:00,346.46,347.5,345.77,346.1,20981.0,335.1802,336.1863,334.5126,334.8319,20981.0
2022-01-18 10:30:00,346.14,346.63,345.47,346.0,8812.0,334.8706,335.3446,334.2224,334.7351,8812.0
2022-01-18 10:40:00,346.0,346.24,345.02,345.95,6857.0,334.7351,334.9673,333.787,334.6868,6857.0
2022-01-18 10:50:00,345.73,345.73,343.46,343.91,10277.0,334.4739,334.4739,332.2778,332.7132,10277.0
2022-01-18 11:00:00,343.86,344.75,343.55,343.8,11681.0,332.6648,333.5258,332.3649,332.6068,11681.0
2022-01-18 11:10:00,343.66,344.66,342.96,344.02,10720.0,332.4713,333.4388,331.7941,332.8196,10720.0
2022-01-18 11:20:00,343.82,344.69,343.24,344.31,22360.0,332.6261,333.4678,332.065,333.1002,22360.0
2022-01-18 11:30:00,344.4,344.66,343.7,344.43,7579.0,333.1872,333.4388,332.51,333.2162,7579.0
2022-01-18 11:40:00,344.43,345.27,344.24,344.96,8992.0,333.2162,334.0289,333.0324,333.729,8992.0
2022-01-18 11:50:00,345.29,345.44,344.69,345.08,2498.0,334.0482,334.1934,333.4678,333.8451,2498.0
2022-01-18 12:00:00,345.01,345.05,343.7,344.3,5341.0,333.7774,333.8161,332.51,333.0905,5341.0
2022-01-18 12:10:00,344.32,345.19,344.18,344.99,21994.0,333.1098,333.9515,332.9744,333.758,21994.0
2022-01-18 12:20:00,344.78,345.67,344.78,345.32,6644.0,333.5549,334.4159,333.5549,334.0773,6644.0
2022-01-18 12:30:00,345.35,345.35,343.87,343.87,9694.0,334.1063,334.1063,332.6745,332.6745,9694.0
2022-01-18 12:40:00,344.02,344.28,343.57,343.75,6163.0,332.8196,333.0711,332.3842,332.5584,6163.0
2022-01-18 12:50:00,343.77,343.96,342.68,342.68,13262.0,332.5777,332.7615,331.5232,331.5232,13262.0
2022-01-18 13:00:00,342.62,343.74,342.62,343.74,2309.0,331.4652,332.5487,331.4652,332.5487,2309.0
2022-01-18 13:10:00,343.61,344.01,342.64,342.99,14861.0,332.4229,332.8099,331.4845,331.8231,14861.0
2022-01-18 13:20:00,342.68,343.79,342.51,343.79,6591.0,331.5232,332.5971,331.3588,332.5971,6591.0
2022-01-18 13:30:00,343.61,345.36,343.13,344.95,5979.0,332.4229,334.116,331.9586,333.7193,5979.0
2022-01-18 13:40:00,345.11,345.51,344.66,344.66,9764.0,333.8741,334.2611,333.4388,333.4388,9764.0
2022-01-18 13:50:00,344.69,345.19,344.59,345.08,5586.0,333.4678,333.9515,333.371,333.8451,5586.0
2022-01-18 14:00:00,345.16,345.51,344.97,345.14,5697.0,333.9225,334.2611,333.7387,333.9031,5697.0
2022-01-18 14:10:00,345.33,345.76,345.09,345.76,4015.0,334.0869,334.5029,333.8548,334.5029,4015.0
2022-01-18 14:20:00,345.57,345.72,344.14,344.42,9874.0,334.3191,334.4642,332.9357,333.2066,9874.0
2022-01-18 14:30:00,344.41,345.42,344.32,345.36,7704.0,333.1969,334.174,333.1098,334.116,7704.0
2022-01-18 14:40:00,345.35,345.94,345.3,345.81,5535.0,334.1063,334.6771,334.0579,334.5513,5535.0
2022-01-18 14:50:00,345.81,347.07,345.81,346.64,8078.0,334.5513,335.7703,334.5513,335.3543,8078.0
2022-01-18 15:00:00,346.67,346.67,345.96,346.16,6683.0,335.3833,335.3833,334.6964,334.8899,6683.0
2022-01-18 15:10:00,346.13,346.39,344.96,344.98,8064.0,334.8609,335.1124,333.729,333.7483,8064.0
2022-01-18 15:20:00,345.03,345.38,344.86,344.96,15247.0,333.7967,334.1353,333.6322,333.729,15247.0
2022-01-18 15:30:00,345.06,345.15,344.01,344.21,22122.0,333.8257,333.9128,332.8099,333.0034,22122.0
2022-01-18 15:40:00,344.11,344.29,343.19,344.29,27917.0,332.9067,333.0808,332.0166,333.0808,27917.0
2022-01-18 15:50:00,344.61,345.08,343.61,344.51,107241.0,333.3904,333.8451,332.4229,333.2936,107241.0
2022-01-19 09:30:00,347.31,349.89,347.31,349.53,20774.0,336.0025,338.4985,336.0025,338.1502,20774.0
2022-01-19 09:40:00,349.47,352.64,349.03,352.44,15153.0,338.0922,341.1589,337.6665,340.9655,15153.0
2022-01-19 09:50:00,352.31,353.76,351.98,353.75,14812.0,340.8397,342.2425,340.5204,342.2328,14812.0
2022-01-19 10:00:00,353.72,354.45,352.25,352.73,10680.0,342.2038,342.91,340.7816,341.246,10680.0
2022-01-19 10:10:00,352.97,353.33,351.18,351.69,4904.0,341.4782,341.8265,339.7465,340.2399,4904.0
2022-01-19 10:20:00,351.37,351.41,350.24,350.24,5783.0,339.9303,339.969,338.8371,338.8371,5783.0
2022-01-19 10:30:00,350.28,350.82,349.55,349.55,3657.0,338.8758,339.3982,338.1696,338.1696,3657.0
2022-01-19 10:40:00,349.99,350.38,349.68,350.32,2921.0,338.5952,338.9725,338.2953,338.9145,2921.0
2022-01-19 10:50:00,350.41,350.52,349.59,349.72,10183.0,339.0016,339.108,338.2082,338.334,10183.0
2022-01-19 11:00:00,349.81,350.61,349.57,350.1,8072.0,338.4211,339.195,338.1889,338.7016,8072.0
2022-01-19 11:10:00,349.68,349.88,348.96,349.32,2890.0,338.2953,338.4888,337.5988,337.947,2890.0
2022-01-19 11:20:00,349.31,350.42,349.31,350.34,8027.0,337.9374,339.0112,337.9374,338.9338,8027.0
2022-01-19 11:30:00,350.36,351.24,350.18,351.24,4759.0,338.9532,339.8045,338.779,339.8045,4759.0
2022-01-19 11:40:00,351.03,351.94,351.03,351.61,4761.0,339.6014,340.4817,339.6014,340.1625,4761.0
2022-01-19 11:50:00,351.58,352.67,351.33,352.22,3227.0,340.1335,341.188,339.8916,340.7526,3227.0
2022-01-19 12:00:00,352.65,352.74,352.3,352.41,4413.0,341.1686,341.2557,340.83,340.9364,4413.0
2022-01-19 12:10:00,352.42,352.87,352.22,352.82,6619.0,340.9461,341.3815,340.7526,341.3331,6619.0
2022-01-19 12:20:00,353.15,353.42,352.41,353.17,3255.0,341.6523,341.9136,340.9364,341.6717,3255.0
2022-01-19 12:30:00,353.15,353.44,352.91,352.91,1886.0,341.6523,341.9329,341.4202,341.4202,1886.0
2022-01-19 12:40:00,352.72,352.82,351.94,352.0,3403.0,341.2363,341.3331,340.4817,340.5398,3403.0
2022-01-19 12:50:00,352.08,352.43,352.07,352.39,2365.0,340.6172,340.9558,340.6075,340.9171,2365.0
2022-01-19 13:00:00,352.22,352.9,351.97,352.47,4451.0,340.7526,341.4105,340.5108,340.9945,4451.0
2022-01-19 13:10:00,352.58,352.58,351.96,352.08,1274.0,341.1009,341.1009,340.5011,340.6172,1274.0
2022-01-19 13:20:00,351.85,352.21,351.51,351.51,4461.0,340.3947,340.7429,340.0657,340.0657,4461.0
2022-01-19 13:30:00,351.53,351.53,350.78,351.05,5168.0,340.0851,340.0851,339.3595,339.6207,5168.0
2022-01-19 13:40:00,350.99,351.0,350.12,350.31,7599.0,339.5627,339.5723,338.721,338.9048,7599.0
2022-01-19 13:50:00,350.3,350.78,350.0,350.36,2812.0,338.8951,339.3595,338.6049,338.9532,2812.0
2022-01-19 14:00:00,350.65,350.65,349.47,349.99,6470.0,339.2337,339.2337,338.0922,338.5952,6470.0
2022-01-19 14:10:00,350.18,350.18,349.45,349.56,5176.0,338.779,338.779,338.0728,338.1792,5176.0
2022-01-19 14:20:00,349.67,350.18,349.52,350.17,4936.0,338.2856,338.779,338.1405,338.7694,4936.0
2022-01-19 14:30:00,349.88,350.35,349.72,349.84,4225.0,338.4888,338.9435,338.334,338.4501,4225.0
2022-01-19 14:40:00,349.94,350.52,349.64,350.35,4112.0,338.5469,339.108,338.2566,338.9435,4112.0
2022-01-19 14:50:00,350.18,350.84,349.73,350.45,4718.0,338.779,339.4176,338.3437,339.0403,4718.0
2022-01-19 15:00:00,350.21,350.21,349.6,349.98,5361.0,338.8081,338.8081,338.2179,338.5856,5361.0
2022-01-19 15:10:00,349.97,350.61,349.09,349.22,5327.0,338.5759,339.195,337.7245,337.8503,5327.0
2022-01-19 15:20:00,349.52,349.97,349.19,349.35,11788.0,338.1405,338.5759,337.8213,337.9761,11788.0
2022-01-19 15:30:00,349.28,349.45,348.24,348.24,6598.0,337.9083,338.0728,336.9022,336.9022,6598.0
2022-01-19 15:40:00,347.93,348.37,347.67,348.2,8751.0,336.6023,337.028,336.3508,336.8635,8751.0
2022-01-19 15:50:00,348.02,348.02,346.19,346.63,31896.0,336.6894,336.6894,334.9189,335.3446,31896.0
2022-01-20 09:30:00,349.11,351.54,349.0,350.77,20183.0,337.7439,340.0948,337.6375,339.3498,20183.0
2022-01-20 09:40:00,351.24,353.89,351.24,353.26,10148.0,339.8045,342.3683,339.8045,341.7588,10148.0
2022-01-20 09:50:00,353.0,354.21,352.5,353.43,9918.0,341.5072,342.6778,341.0235,341.9232,9918.0
2022-01-20 10:00:00,353.0,354.36,353.0,353.53,15725.0,341.5072,342.823,341.5072,342.02,15725.0
2022-01-20 10:10:00,353.7,354.14,351.71,351.71,11886.0,342.1844,342.6101,340.2592,340.2592,11886.0
2022-01-20 10:20:00,352.19,353.39,352.16,353.09,6824.0,340.7236,341.8845,340.6946,341.5943,6824.0
2022-01-20 10:30:00,353.28,353.85,352.91,353.39,12634.0,341.7781,342.3296,341.4202,341.8845,12634.0
2022-01-20 10:40:00,353.6,353.71,352.94,353.61,3674.0,342.0877,342.1941,341.4492,342.0974,3674.0
2022-01-20 10:50:00,353.63,353.75,352.83,352.98,5643.0,342.1167,342.2328,341.3428,341.4879,5643.0
2022-01-20 11:00:00,353.21,354.51,353.2,354.51,4747.0,341.7104,342.9681,341.7007,342.9681,4747.0
2022-01-20 11:10:00,354.56,354.69,354.17,354.41,6233.0,343.0164,343.1422,342.6391,342.8713,6233.0
2022-01-20 11:20:00,354.16,354.16,353.53,354.13,6665.0,342.6295,342.6295,342.02,342.6004,6665.0
2022-01-20 11:30:00,354.53,354.61,353.55,353.55,7839.0,342.9874,343.0648,342.0393,342.0393,7839.0
2022-01-20 11:40:00,353.33,353.51,351.86,351.87,4482.0,341.8265,342.0006,340.4043,340.414,4482.0
2022-01-20 11:50:00,352.41,352.54,352.14,352.14,2125.0,340.9364,341.0622,340.6752,340.6752,2125.0
2022-01-20 12:00:00,352.42,352.55,352.01,352.24,5285.0,340.9461,341.0719,340.5495,340.772,5285.0
2022-01-20 12:10:00,352.21,352.62,351.89,352.04,2879.0,340.7429,341.1396,340.4334,340.5785,2879.0
2022-01-20 12:20:00,352.17,352.54,351.91,352.24,2829.0,340.7043,341.0622,340.4527,340.772,2829.0
2022-01-20 12:30:00,352.66,352.97,352.48,352.97,3206.0,341.1783,341.4782,341.0042,341.4782,3206.0
2022-01-20 12:40:00,353.02,353.13,352.55,352.56,5042.0,341.5266,341.633,341.0719,341.0816,5042.0
2022-01-20 12:50:00,352.72,353.01,352.53,352.58,10646.0,341.2363,341.5169,341.0525,341.1009,10646.0
2022-01-20 13:00:00,352.87,352.88,351.41,351.42,3472.0,341.3815,341.3911,339.969,339.9787,3472.0
2022-01-20 13:10:00,351.44,351.84,351.21,351.54,4519.0,339.998,340.385,339.7755,340.0948,4519.0
2022-01-20 13:20:00,351.39,352.23,351.37,352.12,7283.0,339.9496,340.7623,339.9303,340.6559,7283.0
2022-01-20 13:30:00,352.23,352.62,352.01,352.47,5318.0,340.7623,341.1396,340.5495,340.9945,5318.0
2022-01-20 13:40:00,352.5,353.76,352.4,353.19,12180.0,341.0235,342.2425,340.9268,341.691,12180.0
2022-01-20 13:50:00,353.27,353.75,352.78,352.8,4391.0,341.7684,342.2328,341.2944,341.3137,4391.0
2022-01-20 14:00:00,352.87,353.81,352.87,353.8,4231.0,341.3815,342.2909,341.3815,342.2812,4231.0
2022-01-20 14:10:00,353.48,353.71,352.02,352.66,7483.0,341.9716,342.1941,340.5591,341.1783,7483.0
2022-01-20 14:20:00,352.66,353.08,352.5,353.08,5934.0,341.1783,341.5846,341.0235,341.5846,5934.0
2022-01-20 14:30:00,353.12,353.27,352.1,352.31,15901.0,341.6233,341.7684,340.6365,340.8397,15901.0
2022-01-20 14:40:00,352.2,352.25,351.23,351.56,7141.0,340.7333,340.7816,339.7949,340.1141,7141.0
2022-01-20 14:50:00,351.68,351.86,350.99,350.99,4485.0,340.2302,340.4043,339.5627,339.5627,4485.0
2022-01-20 15:00:00,351.49,351.69,350.16,350.28,5450.0,340.0464,340.2399,338.7597,338.8758,5450.0
2022-01-20 15:10:00,350.44,350.55,349.93,350.53,8582.0,339.0306,339.137,338.5372,339.1176,8582.0
2022-01-20 15:20:00,350.33,350.38,349.27,349.49,16231.0,338.9242,338.9725,337.8987,338.1115,16231.0
2022-01-20 15:30:00,349.31,349.36,347.29,347.7,10594.0,337.9374,337.9857,335.9831,336.3798,10594.0
2022-01-20 15:40:00,348.06,348.27,347.54,347.63,28302.0,336.7281,336.9312,336.225,336.3121,28302.0
2022-01-20 15:50:00,347.28,348.0,344.54,345.4,72336.0,335.9735,336.67,333.3227,334.1547,72336.0
2022-01-21 09:30:00,345.46,345.46,342.5,345.24,38005.0,334.2127,334.2127,331.3491,333.9999,38005.0
2022-01-21 09:40:00,345.27,346.21,343.81,345.4,10027.0,334.0289,334.9383,332.6164,334.1547,10027.0
2022-01-21 09:50:00,344.74,344.74,342.4,343.4,8964.0,333.5162,333.5162,331.2523,332.2198,8964.0
2022-01-21 10:00:00,343.07,344.48,342.49,342.77,7668.0,331.9005,333.2646,331.3394,331.6103,7668.0
2022-01-21 10:10:00,342.39,342.88,341.78,342.4,3484.0,331.2427,331.7167,330.6525,331.2523,3484.0
2022-01-21 10:20:00,342.12,344.33,341.56,343.74,17835.0,330.9815,333.1195,330.4397,332.5487,17835.0
2022-01-21 10:30:00,344.16,346.62,344.15,345.35,7047.0,332.955,335.3349,332.9454,334.1063,7047.0
2022-01-21 10:40:00,344.73,345.5,344.1,345.5,4595.0,333.5065,334.2514,332.897,334.2514,4595.0
2022-01-21 10:50:00,346.02,347.77,346.02,346.68,6182.0,334.7545,336.4475,334.7545,335.393,6182.0
2022-01-21 11:00:00,347.77,348.46,346.13,347.74,9103.0,336.4475,337.115,334.8609,336.4185,9103.0
2022-01-21 11:10:00,348.03,348.73,347.17,347.59,5920.0,336.699,337.3762,335.867,336.2734,5920.0
2022-01-21 11:20:00,347.61,349.19,347.42,348.44,5669.0,336.2927,337.8213,336.1089,337.0957,5669.0
2022-01-21 11:30:00,348.29,348.47,347.27,347.27,6733.0,336.9506,337.1247,335.9638,335.9638,6733.0
2022-01-21 11:40:00,346.58,346.9,345.76,346.33,3965.0,335.2962,335.6058,334.5029,335.0544,3965.0
2022-01-21 11:50:00,346.48,346.48,344.93,345.57,6466.0,335.1995,335.1995,333.7,334.3191,6466.0
2022-01-21 12:00:00,345.65,345.65,344.5,345.01,10769.0,334.3965,334.3965,333.284,333.7774,10769.0
2022-01-21 12:10:00,344.94,345.28,344.24,344.71,3708.0,333.7096,334.0386,333.0324,333.4871,3708.0
2022-01-21 12:20:00,345.17,345.77,344.75,345.25,9925.0,333.9322,334.5126,333.5258,334.0095,9925.0
2022-01-21 12:30:00,345.25,346.24,345.02,345.16,1907.0,334.0095,334.9673,333.787,333.9225,1907.0
2022-01-21 12:40:00,345.21,345.27,343.17,343.24,11251.0,333.9709,334.0289,331.9973,332.065,11251.0
2022-01-21 12:50:00,342.74,343.71,342.45,343.51,7789.0,331.5813,332.5197,331.3007,332.3262,7789.0
2022-01-21 13:00:00,343.49,344.02,342.89,343.14,6592.0,332.3068,332.8196,331.7264,331.9682,6592.0
2022-01-21 13:10:00,343.02,344.52,342.99,343.64,5183.0,331.8522,333.3033,331.8231,332.452,5183.0
2022-01-21 13:20:00,343.52,343.52,342.3,342.52,2340.0,332.3359,332.3359,331.1556,331.3684,2340.0
2022-01-21 13:30:00,342.47,343.89,342.47,343.89,4015.0,331.3201,332.6938,331.3201,332.6938,4015.0
2022-01-21 13:40:00,344.33,344.35,343.28,343.84,2467.0,333.1195,333.1389,332.1037,332.6455,2467.0
2022-01-21 13:50:00,344.44,344.68,343.67,343.67,3355.0,333.2259,333.4581,332.481,332.481,3355.0
2022-01-21 14:00:00,343.81,344.49,343.49,343.98,3020.0,332.6164,333.2743,332.3068,332.7809,3020.0
2022-01-21 14:10:00,344.36,344.39,343.78,344.13,3036.0,333.1485,333.1775,332.5874,332.926,3036.0
2022-01-21 14:20:00,343.99,344.38,343.05,343.21,2411.0,332.7906,333.1679,331.8812,332.036,2411.0
2022-01-21 14:30:00,343.35,343.62,343.08,343.37,1733.0,332.1714,332.4326,331.9102,332.1908,1733.0
2022-01-21 14:40:00,343.91,343.91,343.26,343.44,4299.0,332.7132,332.7132,332.0843,332.2585,4299.0
2022-01-21 14:50:00,343.81,343.81,342.49,342.49,1964.0,332.6164,332.6164,331.3394,331.3394,1964.0
2022-01-21 15:00:00,342.35,342.59,341.43,341.47,7290.0,331.204,331.4362,330.3139,330.3526,7290.0
2022-01-21 15:10:00,341.33,343.07,341.33,342.38,6375.0,330.2172,331.9005,330.2172,331.233,6375.0
2022-01-21 15:20:00,342.36,342.78,341.08,341.71,13416.0,331.2136,331.62,329.9753,330.5848,13416.0
2022-01-21 15:30:00,341.77,342.7,340.96,342.46,9250.0,330.6428,331.5426,329.8592,331.3104,9250.0
2022-01-21 15:40:00,342.63,343.78,342.49,343.28,23895.0,331.4748,332.5874,331.3394,332.1037,23895.0
2022-01-21 15:50:00,342.92,343.7,341.28,341.83,46001.0,331.7554,332.51,330.1688,330.7009,46001.0
2022-01-24 09:30:00,335.6,338.01,334.98,337.42,23989.0,324.6737,327.0053,324.0739,326.4345,23989.0
2022-01-24 09:40:00,337.53,337.87,335.64,337.03,9170.0,326.5409,326.8698,324.7124,326.0572,9170.0
2022-01-24 09:50:00,336.41,336.68,335.0,336.02,8786.0,325.4574,325.7186,324.0933,325.0801,8786.0
2022-01-24 10:00:00,336.02,336.52,334.34,334.4,5558.0,325.0801,325.5638,323.4548,323.5128,5558.0
2022-01-24 10:10:00,333.18,334.85,332.27,333.02,12197.0,322.3325,323.9481,321.4521,322.1777,12197.0
2022-01-24 10:20:00,332.97,335.04,332.67,334.98,8272.0,322.1294,324.132,321.8391,324.0739,8272.0
2022-01-24 10:30:00,335.06,336.87,335.05,336.03,7044.0,324.1513,325.9024,324.1416,325.0897,7044.0
2022-01-24 10:40:00,335.8,335.99,333.2,333.57,8710.0,324.8672,325.051,322.3519,322.7098,8710.0
2022-01-24 10:50:00,333.57,335.33,333.03,334.19,12582.0,322.7098,324.4125,322.1874,323.3096,12582.0
2022-01-24 11:00:00,334.21,334.21,332.42,332.68,7578.0,323.329,323.329,321.5973,321.8488,7578.0
2022-01-24 11:10:00,332.62,332.8,331.3,332.13,12518.0,321.7907,321.9649,320.5137,321.3167,12518.0
2022-01-24 11:20:00,332.6,333.09,331.7,331.7,7290.0,321.7714,322.2454,320.9007,320.9007,7290.0
2022-01-24 11:30:00,331.58,332.77,331.36,331.87,7373.0,320.7846,321.9359,320.5718,321.0652,7373.0
2022-01-24 11:40:00,331.81,331.84,328.66,328.97,8580.0,321.0071,321.0361,317.9597,318.2596,8580.0
2022-01-24 11:50:00,329.42,331.56,328.77,331.28,5061.0,318.6949,320.7653,318.0661,320.4944,5061.0
2022-01-24 12:00:00,331.24,331.31,330.0,330.0,2888.0,320.4557,320.5234,319.256,319.256,2888.0
2022-01-24 12:10:00,330.35,330.42,329.25,329.86,6433.0,319.5947,319.6624,318.5305,319.1206,6433.0
2022-01-24 12:20:00,329.87,331.6,329.67,330.76,4893.0,319.1303,320.804,318.9368,319.9913,4893.0
2022-01-24 12:30:00,331.04,331.55,329.9,330.71,3543.0,320.2622,320.7556,319.1593,319.9429,3543.0
2022-01-24 12:40:00,330.42,332.59,330.1,332.24,3787.0,319.6624,321.7617,319.3528,321.4231,3787.0
2022-01-24 12:50:00,332.05,333.79,332.04,333.0,5371.0,321.2393,322.9227,321.2296,322.1584,5371.0
2022-01-24 13:00:00,333.23,335.06,332.96,335.06,3597.0,322.3809,324.1513,322.1197,324.1513,3597.0
2022-01-24 13:10:00,335.09,337.39,334.63,337.12,6821.0,324.1803,326.4055,323.7353,326.1442,6821.0
2022-01-24 13:20:00,337.34,337.34,335.8,335.95,9458.0,326.3571,326.3571,324.8672,325.0123,9458.0
2022-01-24 13:30:00,336.08,337.24,335.94,336.89,3980.0,325.1381,326.2603,325.0027,325.9217,3980.0
2022-01-24 13:40:00,336.93,338.6,336.79,338.6,4513.0,325.9604,327.5761,325.825,327.5761,4513.0
2022-01-24 13:50:00,339.3,339.94,339.18,339.72,7871.0,328.2533,328.8724,328.1372,328.6596,7871.0
2022-01-24 14:00:00,339.73,340.89,338.83,339.42,13093.0,328.6693,329.7915,327.7986,328.3694,13093.0
2022-01-24 14:10:00,339.6,339.75,337.94,338.67,9063.0,328.5435,328.6886,326.9375,327.6438,9063.0
2022-01-24 14:20:00,338.93,338.93,336.99,337.45,3500.0,327.8953,327.8953,326.0185,326.4635,3500.0
2022-01-24 14:30:00,337.4,337.62,335.57,336.09,11407.0,326.4151,326.628,324.6447,325.1478,11407.0
2022-01-24 14:40:00,335.72,336.23,334.4,335.68,33592.0,324.7898,325.2832,323.5128,324.7511,33592.0
2022-01-24 14:50:00,336.19,337.79,335.4,337.79,4830.0,325.2445,326.7924,324.4802,326.7924,4830.0
2022-01-24 15:00:00,337.85,339.0,337.56,338.35,4945.0,326.8505,327.963,326.5699,327.3342,4945.0
2022-01-24 15:10:00,338.71,340.66,338.71,338.9,5404.0,327.6825,329.569,327.6825,327.8663,5404.0
2022-01-24 15:20:00,339.24,340.5,338.83,339.89,12691.0,328.1952,329.4142,327.7986,328.8241,12691.0
2022-01-24 15:30:00,339.84,342.49,339.1,342.13,9865.0,328.7757,331.3394,328.0598,330.9911,9865.0
2022-01-24 15:40:00,341.97,343.26,340.1,343.0,10774.0,330.8363,332.0843,329.0272,331.8328,10774.0
2022-01-24 15:50:00,343.37,344.56,342.9,344.47,58221.0,332.1908,333.342,331.7361,333.2549,58221.0
2022-01-25 09:30:00,337.06,339.63,334.67,334.85,36838.0,326.0862,328.5725,323.774,323.9481,36838.0
2022-01-25 09:40:00,335.73,336.18,332.76,333.19,17425.0,324.7995,325.2348,321.9262,322.3422,17425.0
2022-01-25 09:50:00,333.04,333.94,332.61,333.41,17553.0,322.1971,323.0678,321.7811,322.555,17553.0
2022-01-25 10:00:00,333.24,333.57,331.0,332.34,16633.0,322.3906,322.7098,320.2235,321.5199,16633.0
2022-01-25 10:10:00,332.14,334.34,332.07,334.34,26124.0,321.3264,323.4548,321.2587,323.4548,26124.0
2022-01-25 10:20:00,334.17,336.11,333.26,335.36,18244.0,323.2903,325.1671,322.4099,324.4415,18244.0
2022-01-25 10:30:00,335.02,335.87,334.63,334.68,6671.0,324.1126,324.9349,323.7353,323.7837,6671.0
2022-01-25 10:40:00,334.9,335.76,334.21,335.76,8574.0,323.9965,324.8285,323.329,324.8285,8574.0
2022-01-25 10:50:00,335.61,335.9,333.83,334.4,7830.0,324.6834,324.964,322.9614,323.5128,7830.0
2022-01-25 11:00:00,334.65,334.65,331.96,332.56,6629.0,323.7547,323.7547,321.1522,321.7327,6629.0
2022-01-25 11:10:00,332.99,332.99,330.74,331.31,11682.0,322.1487,322.1487,319.972,320.5234,11682.0
2022-01-25 11:20:00,331.63,333.47,331.49,333.13,6257.0,320.833,322.6131,320.6975,322.2841,6257.0
2022-01-25 11:30:00,332.92,332.92,329.4,329.77,10402.0,322.081,322.081,318.6756,319.0335,10402.0
2022-01-25 11:40:00,329.98,331.79,329.78,331.79,3377.0,319.2367,320.9878,319.0432,320.9878,3377.0
2022-01-25 11:50:00,331.52,331.72,328.95,329.16,9587.0,320.7266,320.9201,318.2402,318.4434,9587.0
2022-01-25 12:00:00,329.03,330.61,329.01,330.52,18782.0,318.3176,319.8462,318.2983,319.7591,18782.0
2022-01-25 12:10:00,330.48,330.68,329.53,330.07,11438.0,319.7204,319.9139,318.8014,319.3238,11438.0
2022-01-25 12:20:00,329.88,330.58,329.78,330.26,17829.0,319.14,319.8172,319.0432,319.5076,17829.0
2022-01-25 12:30:00,330.21,330.22,329.0,329.0,7085.0,319.4592,319.4689,318.2886,318.2886,7085.0
2022-01-25 12:40:00,329.13,329.13,327.8,328.15,6150.0,318.4144,318.4144,317.1277,317.4663,6150.0
2022-01-25 12:50:00,328.23,328.33,327.39,328.0,9305.0,317.5437,317.6404,316.731,317.3212,9305.0
2022-01-25 13:00:00,328.35,328.35,327.09,327.55,7392.0,317.6598,317.6598,316.4408,316.8858,7392.0
2022-01-25 13:10:00,327.56,328.3,327.43,327.77,13206.0,316.8955,317.6114,316.7697,317.0987,13206.0
2022-01-25 13:20:00,327.58,329.97,327.35,329.56,12494.0,316.9148,319.227,316.6923,318.8304,12494.0
2022-01-25 13:30:00,329.52,331.15,329.2,329.52,18444.0,318.7917,320.3686,318.4821,318.7917,18444.0
2022-01-25 13:40:00,329.81,330.33,329.24,329.97,12054.0,319.0722,319.5753,318.5208,319.227,12054.0
2022-01-25 13:50:00,329.8,330.93,329.36,330.85,15221.0,319.0626,320.1558,318.6369,320.0784,15221.0
2022-01-25 14:00:00,330.85,331.5,330.65,331.19,18078.0,320.0784,320.7072,319.8849,320.4073,18078.0
2022-01-25 14:10:00,331.02,331.93,330.91,331.76,25172.0,320.2428,321.1232,320.1364,320.9587,25172.0
2022-01-25 14:20:00,331.85,332.22,330.07,330.4,14679.0,321.0458,321.4038,319.3238,319.643,14679.0
2022-01-25 14:30:00,330.39,331.12,329.25,329.44,24584.0,319.6334,320.3396,318.5305,318.7143,24584.0
2022-01-25 14:40:00,329.77,331.41,329.59,330.59,31284.0,319.0335,320.6201,318.8594,319.8268,31284.0
2022-01-25 14:50:00,330.74,332.08,330.16,331.61,24258.0,319.972,321.2683,319.4108,320.8136,24258.0
2022-01-25 15:00:00,331.44,331.5,328.12,328.12,25172.0,320.6492,320.7072,317.4373,317.4373,25172.0
2022-01-25 15:10:00,328.01,329.16,327.68,328.99,30056.0,317.3308,318.4434,317.0116,318.2789,30056.0
2022-01-25 15:20:00,328.9,328.98,326.11,326.62,31095.0,318.1919,318.2693,315.4927,315.9861,31095.0
2022-01-25 15:30:00,326.63,328.19,325.95,327.93,37717.0,315.9958,317.505,315.3379,317.2534,37717.0
2022-01-25 15:40:00,327.93,328.48,326.32,326.33,47122.0,317.2534,317.7855,315.6959,315.7055,47122.0
2022-01-25 15:50:00,326.27,326.27,324.26,325.07,189194.0,315.6475,315.6475,313.7029,314.4866,189194.0
2022-01-26 09:30:00,330.08,330.21,329.03,329.29,23214.0,319.3334,319.4592,318.3176,318.5692,23214.0
2022-01-26 09:40:00,329.16,329.82,327.13,329.38,12402.0,318.4434,319.0819,316.4795,318.6562,12402.0
2022-01-26 09:50:00,329.99,331.52,329.99,331.15,8340.0,319.2464,320.7266,319.2464,320.3686,8340.0
2022-01-26 10:00:00,331.31,333.33,331.31,333.2,15751.0,320.5234,322.4776,320.5234,322.3519,15751.0
2022-01-26 10:10:00,332.9,333.36,331.96,332.72,17251.0,322.0616,322.5067,321.1522,321.8875,17251.0
2022-01-26 10:20:00,332.46,332.69,331.75,331.98,12546.0,321.636,321.8585,320.9491,321.1716,12546.0
2022-01-26 10:30:00,331.65,332.94,331.27,332.47,18129.0,320.8523,322.1003,320.4847,321.6456,18129.0
2022-01-26 10:40:00,332.58,332.84,331.76,332.0,4910.0,321.7521,322.0036,320.9587,321.1909,4910.0
2022-01-26 10:50:00,331.68,333.97,331.65,333.97,10017.0,320.8814,323.0968,320.8523,323.0968,10017.0
2022-01-26 11:00:00,333.66,334.51,333.58,334.42,9137.0,322.7969,323.6192,322.7195,323.5321,9137.0
2022-01-26 11:10:00,334.92,335.14,333.65,333.65,15596.0,324.0159,324.2287,322.7872,322.7872,15596.0
2022-01-26 11:20:00,333.62,334.51,333.29,333.5,10049.0,322.7582,323.6192,322.4389,322.6421,10049.0
2022-01-26 11:30:00,333.66,334.88,333.66,334.09,6225.0,322.7969,323.9772,322.7969,323.2129,6225.0
2022-01-26 11:40:00,334.44,335.26,334.4,334.4,5366.0,323.5515,324.3448,323.5128,323.5128,5366.0
2022-01-26 11:50:00,334.1,334.1,332.86,333.14,19520.0,323.2226,323.2226,322.0229,322.2938,19520.0
2022-01-26 12:00:00,333.14,333.91,332.55,332.97,24101.0,322.2938,323.0387,321.723,322.1294,24101.0
2022-01-26 12:10:00,333.04,333.44,332.81,333.15,16309.0,322.1971,322.5841,321.9746,322.3035,16309.0
2022-01-26 12:20:00,333.26,333.97,333.22,333.88,8817.0,322.4099,323.0968,322.3712,323.0097,8817.0
2022-01-26 12:30:00,333.9,334.05,333.54,333.82,5656.0,323.0291,323.1742,322.6808,322.9517,5656.0
2022-01-26 12:40:00,334.03,334.41,333.93,334.15,4290.0,323.1548,323.5225,323.0581,323.2709,4290.0
2022-01-26 12:50:00,334.31,334.31,333.7,333.7,3541.0,323.4257,323.4257,322.8356,322.8356,3541.0
2022-01-26 13:00:00,333.75,333.77,332.25,332.26,2099.0,322.884,322.9033,321.4328,321.4425,2099.0
2022-01-26 13:10:00,332.5,332.83,332.42,332.62,11610.0,321.6747,321.9939,321.5973,321.7907,11610.0
2022-01-26 13:20:00,332.33,332.74,331.82,332.73,6189.0,321.5102,321.9068,321.0168,321.8972,6189.0
2022-01-26 13:30:00,332.6,333.12,332.41,332.63,4861.0,321.7714,322.2745,321.5876,321.8004,4861.0
2022-01-26 13:40:00,332.58,332.58,332.16,332.43,4847.0,321.7521,321.7521,321.3457,321.6069,4847.0
2022-01-26 13:50:00,332.37,332.84,332.14,332.14,6722.0,321.5489,322.0036,321.3264,321.3264,6722.0
2022-01-26 14:00:00,332.94,335.73,332.84,333.98,5781.0,322.1003,324.7995,322.0036,323.1065,5781.0
2022-01-26 14:10:00,334.07,334.51,330.58,331.23,17086.0,323.1935,323.6192,319.8172,320.446,17086.0
2022-01-26 14:20:00,331.29,332.53,331.04,332.27,8596.0,320.5041,321.7037,320.2622,321.4521,8596.0
2022-01-26 14:30:00,332.06,332.23,330.29,332.03,6211.0,321.249,321.4134,319.5366,321.22,6211.0
2022-01-26 14:40:00,331.8,332.02,327.42,327.71,46131.0,320.9974,321.2103,316.76,317.0406,46131.0
2022-01-26 14:50:00,327.92,328.74,327.64,328.64,31867.0,317.2438,318.0371,316.9729,317.9403,31867.0
2022-01-26 15:00:00,327.92,327.92,325.04,325.04,17796.0,317.2438,317.2438,314.4575,314.4575,17796.0
2022-01-26 15:10:00,325.26,326.2,323.73,324.17,6442.0,314.6704,315.5798,313.1902,313.6159,6442.0
2022-01-26 15:20:00,323.85,325.31,322.65,325.31,7388.0,313.3063,314.7187,312.1453,314.7187,7388.0
2022-01-26 15:30:00,325.07,325.61,323.44,324.41,8922.0,314.4866,315.009,312.9096,313.848,8922.0
2022-01-26 15:40:00,324.33,326.15,323.75,324.13,22997.0,313.7707,315.5314,313.2095,313.5772,22997.0
2022-01-26 15:50:00,324.13,325.56,323.27,324.69,95790.0,313.5772,314.9606,312.7452,314.1189,95790.0
2022-01-27 09:30:00,328.99,330.4,328.67,328.96,14076.0,318.2789,319.643,317.9694,318.2499,14076.0
2022-01-27 09:40:00,329.31,331.63,328.73,331.52,5615.0,318.5885,320.833,318.0274,320.7266,5615.0
2022-01-27 09:50:00,331.16,332.28,330.75,331.86,11569.0,320.3783,321.4618,319.9816,321.0555,11569.0
2022-01-27 10:00:00,331.63,332.97,330.83,332.97,7763.0,320.833,322.1294,320.059,322.1294,7763.0
2022-01-27 10:10:00,332.81,333.07,331.68,332.92,10409.0,321.9746,322.2261,320.8814,322.081,10409.0
2022-01-27 10:20:00,332.5,332.86,330.63,330.64,4914.0,321.6747,322.0229,319.8655,319.8752,4914.0
2022-01-27 10:30:00,330.31,331.19,328.76,328.91,12212.0,319.556,320.4073,318.0564,318.2015,12212.0
2022-01-27 10:40:00,328.98,330.96,328.98,330.25,11382.0,318.2693,320.1848,318.2693,319.4979,11382.0
2022-01-27 10:50:00,329.93,331.95,329.89,331.95,5109.0,319.1883,321.1426,319.1496,321.1426,5109.0
2022-01-27 11:00:00,332.06,333.96,331.87,331.87,17094.0,321.249,323.0871,321.0652,321.0652,17094.0
2022-01-27 11:10:00,332.16,332.55,330.82,331.14,4628.0,321.3457,321.723,320.0494,320.3589,4628.0
2022-01-27 11:20:00,331.11,331.49,329.72,329.93,5580.0,320.3299,320.6975,318.9852,319.1883,5580.0
2022-01-27 11:30:00,329.93,331.76,329.69,330.87,8921.0,319.1883,320.9587,318.9561,320.0977,8921.0
2022-01-27 11:40:00,331.03,331.78,330.01,330.73,6156.0,320.2525,320.9781,319.2657,319.9623,6156.0
2022-01-27 11:50:00,330.77,331.47,330.66,330.91,6908.0,320.001,320.6782,319.8946,320.1364,6908.0
2022-01-27 12:00:00,330.75,331.15,328.9,329.12,11308.0,319.9816,320.3686,318.1919,318.4047,11308.0
2022-01-27 12:10:00,328.97,329.24,327.2,327.52,22563.0,318.2596,318.5208,316.5472,316.8568,22563.0
2022-01-27 12:20:00,327.3,327.38,326.64,327.06,8722.0,316.644,316.7213,316.0054,316.4118,8722.0
2022-01-27 12:30:00,326.65,327.44,326.42,326.93,20364.0,316.0151,316.7794,315.7926,316.286,20364.0
2022-01-27 12:40:00,326.8,328.46,326.07,326.3,63295.0,316.1602,317.7662,315.454,315.6765,63295.0
2022-01-27 12:50:00,326.31,328.8,326.3,328.3,13155.0,315.6862,318.0951,315.6765,317.6114,13155.0
2022-01-27 13:00:00,328.5,328.67,326.5,327.57,72417.0,317.8049,317.9694,315.87,316.9052,72417.0
2022-01-27 13:10:00,327.4,328.02,326.61,326.91,16027.0,316.7407,317.3405,315.9764,316.2667,16027.0
2022-01-27 13:20:00,326.79,326.87,324.89,325.5,18014.0,316.1506,316.228,314.3124,314.9026,18014.0
2022-01-27 13:30:00,325.58,326.97,325.57,325.82,29560.0,314.98,316.3247,314.9703,315.2121,29560.0
2022-01-27 13:40:00,326.02,326.86,325.53,326.86,19680.0,315.4056,316.2183,314.9316,316.2183,19680.0
2022-01-27 13:50:00,326.8,327.46,326.1,327.19,11528.0,316.1602,316.7987,315.483,316.5375,11528.0
2022-01-27 14:00:00,327.3,328.37,326.6,326.78,3968.0,316.644,317.6791,315.9667,316.1409,3968.0
2022-01-27 14:10:00,326.64,327.61,325.8,326.2,6108.0,316.0054,316.9439,315.1928,315.5798,6108.0
2022-01-27 14:20:00,326.31,326.5,325.75,326.1,16475.0,315.6862,315.87,315.1444,315.483,16475.0
2022-01-27 14:30:00,326.05,326.69,325.56,326.39,15991.0,315.4347,316.0538,314.9606,315.7636,15991.0
2022-01-27 14:40:00,326.62,327.59,326.57,327.17,13074.0,315.9861,316.9245,315.9377,316.5182,13074.0
2022-01-27 14:50:00,326.55,326.64,325.49,326.29,8212.0,315.9184,316.0054,314.8929,315.6668,8212.0
2022-01-27 15:00:00,326.5,327.52,326.26,327.31,3552.0,315.87,316.8568,315.6378,316.6536,3552.0
2022-01-27 15:10:00,326.58,326.74,325.21,326.0,7383.0,315.9474,316.1022,314.622,315.3863,7383.0
2022-01-27 15:20:00,325.93,327.22,325.34,326.73,4468.0,315.3186,316.5666,314.7478,316.0925,4468.0
2022-01-27 15:30:00,326.71,327.85,326.66,326.78,5783.0,316.0732,317.176,316.0248,316.1409,5783.0
2022-01-27 15:40:00,326.8,328.77,326.54,327.03,18450.0,316.1602,318.0661,315.9087,316.3827,18450.0
2022-01-27 15:50:00,326.73,327.25,325.85,326.08,41659.0,316.0925,316.5956,315.2412,315.4637,41659.0
2022-01-28 09:30:00,326.63,326.63,322.81,323.53,11617.0,315.9958,315.9958,312.3001,312.9967,11617.0
2022-01-28 09:40:00,323.81,324.61,322.07,322.54,3689.0,313.2676,314.0415,311.5842,312.0389,3689.0
2022-01-28 09:50:00,322.06,323.79,322.06,323.79,7367.0,311.5746,313.2482,311.5746,313.2482,7367.0
2022-01-28 10:00:00,323.38,323.95,322.14,323.75,10361.0,312.8516,313.403,311.652,313.2095,10361.0
2022-01-28 10:10:00,324.5,327.96,324.5,327.84,5822.0,313.9351,317.2825,313.9351,317.1664,5822.0
2022-01-28 10:20:00,327.69,328.15,325.59,325.92,5798.0,317.0213,317.4663,314.9896,315.3089,5798.0
2022-01-28 10:30:00,325.41,326.1,324.94,325.76,3265.0,314.8155,315.483,314.3608,315.1541,3265.0
2022-01-28 10:40:00,325.54,326.58,324.1,326.58,2766.0,314.9413,315.9474,313.5481,315.9474,2766.0
2022-01-28 10:50:00,326.54,327.46,326.46,327.29,2185.0,315.9087,316.7987,315.8313,316.6343,2185.0
2022-01-28 11:00:00,327.56,327.94,326.26,326.95,6478.0,316.8955,317.2631,315.6378,316.3053,6478.0
2022-01-28 11:10:00,326.95,328.12,326.88,328.12,6024.0,316.3053,317.4373,316.2376,317.4373,6024.0
2022-01-28 11:20:00,328.07,328.63,327.65,328.63,2980.0,317.3889,317.9307,316.9826,317.9307,2980.0
2022-01-28 11:30:00,328.09,328.34,327.5,327.81,5036.0,317.4082,317.6501,316.8374,317.1374,5036.0
2022-01-28 11:40:00,327.86,328.81,327.86,328.55,5701.0,317.1857,318.1048,317.1857,317.8533,5701.0
2022-01-28 11:50:00,328.54,330.1,328.31,329.84,5129.0,317.8436,319.3528,317.6211,319.1013,5129.0
2022-01-28 12:00:00,329.67,330.51,329.4,330.51,6619.0,318.9368,319.7494,318.6756,319.7494,6619.0
2022-01-28 12:10:00,330.46,330.95,329.7,330.95,8087.0,319.7011,320.1751,318.9658,320.1751,8087.0
2022-01-28 12:20:00,330.81,330.81,329.07,329.2,5107.0,320.0397,320.0397,318.3563,318.4821,5107.0
2022-01-28 12:30:00,329.05,329.05,328.21,328.48,2258.0,318.337,318.337,317.5243,317.7855,2258.0
2022-01-28 12:40:00,328.7,328.85,327.79,327.79,2501.0,317.9984,318.1435,317.118,317.118,2501.0
2022-01-28 12:50:00,327.65,328.15,327.33,327.74,3108.0,316.9826,317.4663,316.673,317.0696,3108.0
2022-01-28 13:00:00,327.81,328.87,327.79,328.87,4947.0,317.1374,318.1628,317.118,318.1628,4947.0
2022-01-28 13:10:00,328.75,329.2,328.57,328.57,2338.0,318.0467,318.4821,317.8726,317.8726,2338.0
2022-01-28 13:20:00,328.57,330.3,328.39,330.25,95882.0,317.8726,319.5463,317.6985,319.4979,95882.0
2022-01-28 13:30:00,330.28,330.72,330.05,330.72,8740.0,319.5269,319.9526,319.3044,319.9526,8740.0
2022-01-28 13:40:00,330.38,330.47,329.88,330.05,3116.0,319.6237,319.7107,319.14,319.3044,3116.0
2022-01-28 13:50:00,330.22,330.69,330.22,330.28,1729.0,319.4689,319.9236,319.4689,319.5269,1729.0
2022-01-28 14:00:00,330.65,330.65,329.85,330.0,5891.0,319.8849,319.8849,319.1109,319.256,5891.0
2022-01-28 14:10:00,329.99,330.2,329.16,329.48,59794.0,319.2464,319.4495,318.4434,318.753,59794.0
2022-01-28 14:20:00,329.46,329.46,328.23,328.23,6249.0,318.7336,318.7336,317.5437,317.5437,6249.0
2022-01-28 14:30:00,327.56,328.41,327.52,328.36,5374.0,316.8955,317.7178,316.8568,317.6694,5374.0
2022-01-28 14:40:00,328.95,330.51,328.95,330.47,2829.0,318.2402,319.7494,318.2402,319.7107,2829.0
2022-01-28 14:50:00,330.31,331.63,330.13,331.63,7180.0,319.556,320.833,319.3818,320.833,7180.0
2022-01-28 15:00:00,331.72,332.59,331.59,332.59,2302.0,320.9201,321.7617,320.7943,321.7617,2302.0
2022-01-28 15:10:00,332.35,333.03,331.79,332.42,7151.0,321.5295,322.1874,320.9878,321.5973,7151.0
2022-01-28 15:20:00,332.81,333.64,332.81,332.88,4347.0,321.9746,322.7775,321.9746,322.0423,4347.0
2022-01-28 15:30:00,333.04,333.77,332.06,333.48,10945.0,322.1971,322.9033,321.249,322.6227,10945.0
2022-01-28 15:40:00,333.36,335.19,333.3,335.13,15893.0,322.5067,324.2771,322.4486,324.219,15893.0
2022-01-28 15:50:00,335.56,336.77,334.95,336.45,47852.0,324.635,325.8056,324.0449,325.4961,47852.0
2022-01-31 09:30:00,336.75,338.83,334.52,338.15,25616.0,325.7863,327.7986,323.6289,327.1407,25616.0
2022-01-31 09:40:00,337.66,338.5,336.03,336.6,3306.0,326.6667,327.4793,325.0897,325.6412,3306.0
2022-01-31 09:50:00,336.6,337.92,335.09,337.92,5864.0,325.6412,326.9182,324.1803,326.9182,5864.0
2022-01-31 10:00:00,338.13,338.83,337.76,338.83,4154.0,327.1214,327.7986,326.7634,327.7986,4154.0
2022-01-31 10:10:00,338.89,339.38,338.48,338.64,4421.0,327.8566,328.3307,327.46,327.6148,4421.0
2022-01-31 10:20:00,339.06,340.03,338.84,338.84,2056.0,328.0211,328.9595,327.8082,327.8082,2056.0
2022-01-31 10:30:00,339.09,339.69,338.7,339.61,7405.0,328.0501,328.6306,327.6728,328.5532,7405.0
2022-01-31 10:40:00,339.53,339.71,338.67,339.21,7041.0,328.4758,328.6499,327.6438,328.1662,7041.0
2022-01-31 10:50:00,339.52,340.22,339.4,339.88,4353.0,328.4661,329.1433,328.35,328.8144,4353.0
2022-01-31 11:00:00,340.14,340.44,339.6,339.84,3172.0,329.0659,329.3561,328.5435,328.7757,3172.0
2022-01-31 11:10:00,339.5,339.57,339.01,339.02,1858.0,328.4468,328.5145,327.9727,327.9824,1858.0
2022-01-31 11:20:00,339.28,339.53,338.83,339.38,4827.0,328.2339,328.4758,327.7986,328.3307,4827.0
2022-01-31 11:30:00,339.64,340.09,339.21,339.53,2911.0,328.5822,329.0175,328.1662,328.4758,2911.0
2022-01-31 11:40:00,339.69,340.38,339.6,340.19,5034.0,328.6306,329.2981,328.5435,329.1143,5034.0
2022-01-31 11:50:00,340.43,341.85,340.43,341.5,4170.0,329.3465,330.7202,329.3465,330.3816,4170.0
2022-01-31 12:00:00,341.74,342.06,341.03,341.03,3360.0,330.6138,330.9234,329.9269,329.9269,3360.0
2022-01-31 12:10:00,340.48,341.29,340.2,341.21,3200.0,329.3948,330.1785,329.124,330.1011,3200.0
2022-01-31 12:20:00,341.01,341.01,340.38,340.83,2100.0,329.9076,329.9076,329.2981,329.7335,2100.0
2022-01-31 12:30:00,340.74,340.85,339.89,339.98,3405.0,329.6464,329.7528,328.8241,328.9111,3405.0
2022-01-31 12:40:00,340.43,341.13,340.22,341.13,4761.0,329.3465,330.0237,329.1433,330.0237,4761.0
2022-01-31 12:50:00,341.05,341.18,340.69,340.8,1713.0,329.9463,330.0721,329.598,329.7044,1713.0
2022-01-31 13:00:00,340.66,340.9,340.26,340.85,2745.0,329.569,329.8012,329.182,329.7528,2745.0
2022-01-31 13:10:00,340.8,340.99,340.22,340.96,3868.0,329.7044,329.8882,329.1433,329.8592,3868.0
2022-01-31 13:20:00,340.86,340.86,340.01,340.11,3035.0,329.7625,329.7625,328.9401,329.0369,3035.0
2022-01-31 13:30:00,340.07,340.55,339.77,339.87,1740.0,328.9982,329.4626,328.708,328.8047,1740.0
2022-01-31 13:40:00,339.68,340.28,339.64,339.81,3703.0,328.6209,329.2014,328.5822,328.7467,3703.0
2022-01-31 13:50:00,339.82,340.01,339.44,340.01,1205.0,328.7563,328.9401,328.3887,328.9401,1205.0
2022-01-31 14:00:00,340.25,340.84,340.24,340.73,1815.0,329.1723,329.7431,329.1627,329.6367,1815.0
2022-01-31 14:10:00,340.78,341.33,340.65,341.19,1342.0,329.6851,330.2172,329.5593,330.0817,1342.0
2022-01-31 14:20:00,341.0,341.73,340.73,341.73,3213.0,329.8979,330.6042,329.6367,330.6042,3213.0
2022-01-31 14:30:00,341.43,341.46,340.96,341.23,3491.0,330.3139,330.3429,329.8592,330.1204,3491.0
2022-01-31 14:40:00,341.31,341.49,341.04,341.49,4513.0,330.1978,330.372,329.9366,330.372,4513.0
2022-01-31 14:50:00,341.36,341.36,340.87,341.08,3261.0,330.2462,330.2462,329.7722,329.9753,3261.0
2022-01-31 15:00:00,341.07,341.22,339.65,339.65,4396.0,329.9656,330.1108,328.5919,328.5919,4396.0
2022-01-31 15:10:00,339.77,339.91,338.77,338.94,12858.0,328.708,328.8434,327.7405,327.905,12858.0
2022-01-31 15:20:00,338.91,340.04,338.78,339.58,14601.0,327.876,328.9692,327.7502,328.5241,14601.0
2022-01-31 15:30:00,339.47,341.34,339.11,340.83,7769.0,328.4177,330.2268,328.0695,329.7335,7769.0
2022-01-31 15:40:00,340.6,341.91,340.39,341.91,12267.0,329.5109,330.7783,329.3078,330.7783,12267.0
2022-01-31 15:50:00,341.88,343.09,341.83,342.74,57712.0,330.7493,331.9199,330.7009,331.5813,57712.0
2022-02-01 09:30:00,343.98,344.28,341.13,343.58,38912.0,332.7809,333.0711,330.0237,332.3939,38912.0
2022-02-01 09:40:00,343.28,344.24,341.49,343.32,23417.0,332.1037,333.0324,330.372,332.1424,23417.0
2022-02-01 09:50:00,343.44,343.97,342.7,343.82,8335.0,332.2585,332.7712,331.5426,332.6261,8335.0
2022-02-01 10:00:00,343.97,343.97,340.2,340.83,36627.0,332.7712,332.7712,329.124,329.7335,36627.0
2022-02-01 10:10:00,340.85,341.52,338.82,338.83,21865.0,329.7528,330.401,327.7889,327.7986,21865.0
2022-02-01 10:20:00,339.09,340.12,338.6,338.61,23360.0,328.0501,329.0466,327.5761,327.5857,23360.0
2022-02-01 10:30:00,338.76,339.64,338.76,338.9,8133.0,327.7308,328.5822,327.7308,327.8663,8133.0
2022-02-01 10:40:00,338.58,338.92,336.02,336.52,6263.0,327.5567,327.8856,325.0801,325.5638,6263.0
2022-02-01 10:50:00,336.63,339.29,336.63,339.25,79407.0,325.6702,328.2436,325.6702,328.2049,79407.0
2022-02-01 11:00:00,339.51,340.34,339.48,340.16,9891.0,328.4564,329.2594,328.4274,329.0853,9891.0
2022-02-01 11:10:00,340.33,341.07,340.03,340.54,6824.0,329.2497,329.9656,328.9595,329.4529,6824.0
2022-02-01 11:20:00,340.66,340.66,339.25,339.9,4360.0,329.569,329.569,328.2049,328.8337,4360.0
2022-02-01 11:30:00,339.55,340.12,338.85,339.64,9018.0,328.4951,329.0466,327.8179,328.5822,9018.0
2022-02-01 11:40:00,339.81,341.06,339.7,340.67,14426.0,328.7467,329.956,328.6402,329.5787,14426.0
2022-02-01 11:50:00,340.56,341.03,340.38,340.4,12491.0,329.4722,329.9269,329.2981,329.3175,12491.0
2022-02-01 12:00:00,340.5,340.73,340.16,340.21,6741.0,329.4142,329.6367,329.0853,329.1336,6741.0
2022-02-01 12:10:00,339.85,340.42,339.64,340.42,5433.0,328.7854,329.3368,328.5822,329.3368,5433.0
2022-02-01 12:20:00,340.19,340.26,339.51,340.03,5656.0,329.1143,329.182,328.4564,328.9595,5656.0
2022-02-01 12:30:00,339.83,340.22,339.34,340.18,3663.0,328.766,329.1433,328.292,329.1046,3663.0
2022-02-01 12:40:00,340.22,340.36,339.81,340.03,3143.0,329.1433,329.2788,328.7467,328.9595,3143.0
2022-02-01 12:50:00,340.49,340.88,340.49,340.88,1501.0,329.4045,329.7818,329.4045,329.7818,1501.0
2022-02-01 13:00:00,341.48,341.66,340.97,341.13,3861.0,330.3623,330.5364,329.8689,330.0237,3861.0
2022-02-01 13:10:00,341.24,341.37,340.5,340.62,2033.0,330.1301,330.2559,329.4142,329.5303,2033.0
2022-02-01 13:20:00,340.7,341.03,340.7,341.03,1163.0,329.6077,329.9269,329.6077,329.9269,1163.0
2022-02-01 13:30:00,341.02,341.03,340.32,340.9,2859.0,329.9173,329.9269,329.2401,329.8012,2859.0
2022-02-01 13:40:00,341.17,341.92,341.17,341.84,3263.0,330.0624,330.788,330.0624,330.7106,3263.0
2022-02-01 13:50:00,341.87,341.87,341.39,341.83,3423.0,330.7396,330.7396,330.2752,330.7009,3423.0
2022-02-01 14:00:00,341.91,341.91,341.34,341.82,1992.0,330.7783,330.7783,330.2268,330.6912,1992.0
2022-02-01 14:10:00,341.67,341.67,340.91,341.06,2780.0,330.5461,330.5461,329.8108,329.956,2780.0
2022-02-01 14:20:00,341.13,341.13,340.48,340.9,4292.0,330.0237,330.0237,329.3948,329.8012,4292.0
2022-02-01 14:30:00,340.94,341.7,340.76,341.19,4448.0,329.8399,330.5751,329.6657,330.0817,4448.0
2022-02-01 14:40:00,341.19,341.69,341.08,341.44,3138.0,330.0817,330.5655,329.9753,330.3236,3138.0
2022-02-01 14:50:00,341.44,341.8,341.24,341.66,4300.0,330.3236,330.6719,330.1301,330.5364,4300.0
2022-02-01 15:00:00,341.65,343.17,341.52,343.17,5737.0,330.5268,331.9973,330.401,331.9973,5737.0
2022-02-01 15:10:00,342.95,343.25,342.65,343.04,6872.0,331.7844,332.0747,331.4942,331.8715,6872.0
2022-02-01 15:20:00,343.05,343.27,342.93,343.1,10460.0,331.8812,332.094,331.7651,331.9295,10460.0
2022-02-01 15:30:00,343.12,343.38,342.16,342.29,14923.0,331.9489,332.2004,331.0202,331.1459,14923.0
2022-02-01 15:40:00,342.29,343.52,342.29,343.52,17330.0,331.1459,332.3359,331.1459,332.3359,17330.0
2022-02-01 15:50:00,343.81,344.2,342.96,343.89,78633.0,332.6164,332.9937,331.7941,332.6938,78633.0
2022-02-02 09:30:00,339.0,345.25,337.97,345.09,42334.0,327.963,334.0095,326.9666,333.8548,42334.0
2022-02-02 09:40:00,345.27,345.73,343.29,343.44,5344.0,334.0289,334.4739,332.1134,332.2585,5344.0
2022-02-02 09:50:00,343.67,344.44,342.78,343.42,5870.0,332.481,333.2259,331.62,332.2391,5870.0
2022-02-02 10:00:00,344.8,345.43,344.27,345.43,7521.0,333.5742,334.1837,333.0615,334.1837,7521.0
2022-02-02 10:10:00,344.91,345.05,342.63,343.27,6962.0,333.6806,333.8161,331.4748,332.094,6962.0
2022-02-02 10:20:00,343.41,343.45,342.01,342.67,2556.0,332.2295,332.2682,330.875,331.5135,2556.0
2022-02-02 10:30:00,341.89,342.45,341.6,342.26,5600.0,330.7589,331.3007,330.4784,331.1169,5600.0
2022-02-02 10:40:00,342.43,342.63,341.56,342.27,8372.0,331.2814,331.4748,330.4397,331.1266,8372.0
2022-02-02 10:50:00,342.29,342.29,341.14,341.76,5368.0,331.1459,331.1459,330.0334,330.6332,5368.0
2022-02-02 11:00:00,341.88,342.01,341.22,341.69,6327.0,330.7493,330.875,330.1108,330.5655,6327.0
2022-02-02 11:10:00,341.69,342.14,341.28,342.07,14137.0,330.5655,331.0008,330.1688,330.9331,14137.0
2022-02-02 11:20:00,342.14,343.46,342.14,343.17,4369.0,331.0008,332.2778,331.0008,331.9973,4369.0
2022-02-02 11:30:00,343.19,343.19,342.31,342.62,4495.0,332.0166,332.0166,331.1653,331.4652,4495.0
2022-02-02 11:40:00,342.57,342.8,341.83,342.25,3062.0,331.4168,331.6393,330.7009,331.1072,3062.0
2022-02-02 11:50:00,342.22,344.56,342.17,344.49,9767.0,331.0782,333.342,331.0298,333.2743,9767.0
2022-02-02 12:00:00,344.39,345.62,344.16,345.62,13475.0,333.1775,334.3675,332.955,334.3675,13475.0
2022-02-02 12:10:00,345.32,346.28,345.1,345.23,15006.0,334.0773,335.006,333.8644,333.9902,15006.0
2022-02-02 12:20:00,345.05,345.72,345.05,345.45,7254.0,333.8161,334.4642,333.8161,334.203,7254.0
2022-02-02 12:30:00,345.42,345.96,345.16,345.96,7691.0,334.174,334.6964,333.9225,334.6964,7691.0
2022-02-02 12:40:00,346.0,346.35,345.79,346.25,8398.0,334.7351,335.0737,334.532,334.977,8398.0
2022-02-02 12:50:00,346.1,347.14,345.99,347.14,6615.0,334.8319,335.838,334.7255,335.838,6615.0
2022-02-02 13:00:00,347.05,347.05,345.99,346.5,8426.0,335.7509,335.7509,334.7255,335.2189,8426.0
2022-02-02 13:10:00,346.48,346.71,346.09,346.45,34198.0,335.1995,335.422,334.8222,335.1705,34198.0
2022-02-02 13:20:00,346.35,346.57,345.92,346.25,18343.0,335.0737,335.2866,334.6577,334.977,18343.0
2022-02-02 13:30:00,346.15,346.95,346.15,346.95,15203.0,334.8802,335.6542,334.8802,335.6542,15203.0
2022-02-02 13:40:00,346.94,346.94,346.32,346.33,3288.0,335.6445,335.6445,335.0447,335.0544,3288.0
2022-02-02 13:50:00,346.43,346.66,346.3,346.66,2722.0,335.1511,335.3736,335.0254,335.3736,2722.0
2022-02-02 14:00:00,346.32,346.87,346.13,346.54,7829.0,335.0447,335.5768,334.8609,335.2575,7829.0
2022-02-02 14:10:00,346.25,346.64,346.16,346.64,5313.0,334.977,335.3543,334.8899,335.3543,5313.0
2022-02-02 14:20:00,346.62,347.22,346.02,346.93,50602.0,335.3349,335.9154,334.7545,335.6349,50602.0
2022-02-02 14:30:00,346.95,347.22,346.19,347.09,16372.0,335.6542,335.9154,334.9189,335.7896,16372.0
2022-02-02 14:40:00,347.1,347.67,346.94,347.42,12578.0,335.7993,336.3508,335.6445,336.1089,12578.0
2022-02-02 14:50:00,347.49,347.58,346.62,346.69,12674.0,336.1766,336.2637,335.3349,335.4027,12674.0
2022-02-02 15:00:00,346.56,347.12,346.34,346.71,9908.0,335.2769,335.8187,335.0641,335.422,9908.0
2022-02-02 15:10:00,346.69,347.24,346.44,347.04,8210.0,335.4027,335.9348,335.1608,335.7413,8210.0
2022-02-02 15:20:00,346.98,347.0,346.3,346.52,8238.0,335.6832,335.7026,335.0254,335.2382,8238.0
2022-02-02 15:30:00,346.66,347.0,346.26,346.56,6647.0,335.3736,335.7026,334.9867,335.2769,6647.0
2022-02-02 15:40:00,346.79,347.22,346.61,346.86,27420.0,335.4994,335.9154,335.3253,335.5671,27420.0
2022-02-02 15:50:00,346.84,347.57,346.31,347.11,64390.0,335.5478,336.254,335.035,335.809,64390.0
2022-02-03 09:30:00,337.33,340.56,333.57,340.01,58059.0,326.3474,329.4722,322.7098,328.9401,58059.0
2022-02-03 09:40:00,340.63,341.64,338.56,339.56,10721.0,329.54,330.5171,327.5374,328.5048,10721.0
2022-02-03 09:50:00,339.91,340.32,339.51,339.96,20956.0,328.8434,329.2401,328.4564,328.8918,20956.0
2022-02-03 10:00:00,340.3,341.14,338.44,339.0,11857.0,329.2207,330.0334,327.4213,327.963,11857.0
2022-02-03 10:10:00,339.36,340.82,339.36,340.4,3117.0,328.3113,329.7238,328.3113,329.3175,3117.0
2022-02-03 10:20:00,341.34,341.78,340.19,341.17,4506.0,330.2268,330.6525,329.1143,330.0624,4506.0
2022-02-03 10:30:00,341.14,342.1,341.05,341.84,4664.0,330.0334,330.9621,329.9463,330.7106,4664.0
2022-02-03 10:40:00,341.95,342.34,341.32,341.45,9992.0,330.817,331.1943,330.2075,330.3333,9992.0
2022-02-03 10:50:00,341.59,342.24,341.5,341.94,5416.0,330.4687,331.0975,330.3816,330.8073,5416.0
2022-02-03 11:00:00,341.82,343.04,341.64,343.03,9791.0,330.6912,331.8715,330.5171,331.8618,9791.0
2022-02-03 11:10:00,342.72,344.16,342.51,344.16,8106.0,331.5619,332.955,331.3588,332.955,8106.0
2022-02-03 11:20:00,344.25,344.27,343.66,344.15,19504.0,333.0421,333.0615,332.4713,332.9454,19504.0
2022-02-03 11:30:00,344.19,344.19,343.62,343.99,9092.0,332.9841,332.9841,332.4326,332.7906,9092.0
2022-02-03 11:40:00,344.08,344.16,343.56,343.64,8468.0,332.8776,332.955,332.3746,332.452,8468.0
2022-02-03 11:50:00,343.68,344.27,343.43,344.08,10490.0,332.4907,333.0615,332.2488,332.8776,10490.0
2022-02-03 12:00:00,344.22,344.3,343.59,343.93,13867.0,333.0131,333.0905,332.4036,332.7325,13867.0
2022-02-03 12:10:00,344.03,344.61,343.76,343.83,5294.0,332.8293,333.3904,332.5681,332.6358,5294.0
2022-02-03 12:20:00,343.82,344.38,343.82,343.96,12697.0,332.6261,333.1679,332.6261,332.7615,12697.0
2022-02-03 12:30:00,343.85,344.16,343.29,343.91,10655.0,332.6551,332.955,332.1134,332.7132,10655.0
2022-02-03 12:40:00,344.08,344.2,343.49,344.0,13660.0,332.8776,332.9937,332.3068,332.8002,13660.0
2022-02-03 12:50:00,344.02,344.35,343.6,344.35,15299.0,332.8196,333.1389,332.4133,333.1389,15299.0
2022-02-03 13:00:00,344.53,344.68,343.6,344.66,15125.0,333.313,333.4581,332.4133,333.4388,15125.0
2022-02-03 13:10:00,344.27,344.56,343.57,343.85,12801.0,333.0615,333.342,332.3842,332.6551,12801.0
2022-02-03 13:20:00,343.9,344.42,343.6,343.75,7317.0,332.7035,333.2066,332.4133,332.5584,7317.0
2022-02-03 13:30:00,343.75,344.12,343.72,344.07,8670.0,332.5584,332.9163,332.5294,332.868,8670.0
2022-02-03 13:40:00,343.81,344.12,343.49,343.99,7175.0,332.6164,332.9163,332.3068,332.7906,7175.0
2022-02-03 13:50:00,343.77,344.23,343.69,343.94,9344.0,332.5777,333.0228,332.5003,332.7422,9344.0
2022-02-03 14:00:00,343.88,344.14,343.62,343.89,8468.0,332.6842,332.9357,332.4326,332.6938,8468.0
2022-02-03 14:10:00,343.94,344.09,343.5,343.89,11454.0,332.7422,332.8873,332.3165,332.6938,11454.0
2022-02-03 14:20:00,343.82,344.1,343.13,343.29,9217.0,332.6261,332.897,331.9586,332.1134,9217.0
2022-02-03 14:30:00,343.21,343.21,341.94,342.07,7079.0,332.036,332.036,330.8073,330.9331,7079.0
2022-02-03 14:40:00,342.03,342.23,341.43,342.04,5743.0,330.8944,331.0879,330.3139,330.9041,5743.0
2022-02-03 14:50:00,341.8,342.2,341.36,341.61,5361.0,330.6719,331.0588,330.2462,330.4881,5361.0
2022-02-03 15:00:00,341.61,341.7,340.69,340.69,6142.0,330.4881,330.5751,329.598,329.598,6142.0
2022-02-03 15:10:00,340.86,342.34,340.67,342.34,7536.0,329.7625,331.1943,329.5787,331.1943,7536.0
2022-02-03 15:20:00,342.23,342.55,341.77,342.04,3430.0,331.0879,331.3975,330.6428,330.9041,3430.0
2022-02-03 15:30:00,342.03,342.03,340.64,340.84,8771.0,330.8944,330.8944,329.5496,329.7431,8771.0
2022-02-03 15:40:00,340.77,341.11,340.14,340.37,10700.0,329.6754,330.0043,329.0659,329.2884,10700.0
2022-02-03 15:50:00,340.05,341.19,339.72,340.17,53020.0,328.9788,330.0817,328.6596,329.0949,53020.0
2022-02-04 09:30:00,338.44,339.86,338.01,339.06,15887.0,327.4213,328.795,327.0053,328.0211,15887.0
2022-02-04 09:40:00,339.58,343.02,339.52,342.38,4200.0,328.5241,331.8522,328.4661,331.233,4200.0
2022-02-04 09:50:00,341.96,342.92,341.46,342.53,10445.0,330.8267,331.7554,330.3429,331.3781,10445.0
2022-02-04 10:00:00,342.4,343.7,342.4,343.51,4145.0,331.2523,332.51,331.2523,332.3262,4145.0
2022-02-04 10:10:00,343.79,344.83,343.0,344.82,7477.0,332.5971,333.6032,331.8328,333.5935,7477.0
2022-02-04 10:20:00,344.7,345.35,344.15,344.32,16799.0,333.4775,334.1063,332.9454,333.1098,16799.0
2022-02-04 10:30:00,344.11,345.0,343.54,344.75,59195.0,332.9067,333.7677,332.3552,333.5258,59195.0
2022-02-04 10:40:00,344.75,345.3,343.37,344.99,30945.0,333.5258,334.0579,332.1908,333.758,30945.0
2022-02-04 10:50:00,345.0,345.12,344.18,345.1,24638.0,333.7677,333.8838,332.9744,333.8644,24638.0
2022-02-04 11:00:00,344.91,345.97,344.91,345.09,5439.0,333.6806,334.7061,333.6806,333.8548,5439.0
2022-02-04 11:10:00,344.99,344.99,344.07,344.43,9971.0,333.758,333.758,332.868,333.2162,9971.0
2022-02-04 11:20:00,344.47,345.46,344.28,345.14,8820.0,333.2549,334.2127,333.0711,333.9031,8820.0
2022-02-04 11:30:00,345.08,347.02,345.08,346.97,10427.0,333.8451,335.7219,333.8451,335.6735,10427.0
2022-02-04 11:40:00,346.95,347.45,346.15,347.24,13242.0,335.6542,336.1379,334.8802,335.9348,13242.0
2022-02-04 11:50:00,347.31,347.6,345.96,346.01,8665.0,336.0025,336.283,334.6964,334.7448,8665.0
2022-02-04 12:00:00,345.99,346.71,345.73,346.46,7573.0,334.7255,335.422,334.4739,335.1802,7573.0
2022-02-04 12:10:00,346.6,347.25,346.22,347.0,8714.0,335.3156,335.9444,334.948,335.7026,8714.0
2022-02-04 12:20:00,346.96,347.13,346.32,346.9,7529.0,335.6639,335.8283,335.0447,335.6058,7529.0
2022-02-04 12:30:00,347.16,347.27,346.41,347.24,9006.0,335.8574,335.9638,335.1318,335.9348,9006.0
2022-02-04 12:40:00,347.59,347.74,346.83,347.21,8067.0,336.2734,336.4185,335.5381,335.9057,8067.0
2022-02-04 12:50:00,347.09,348.03,346.99,348.0,7829.0,335.7896,336.699,335.6929,336.67,7829.0
2022-02-04 13:00:00,347.78,348.88,347.77,348.74,7673.0,336.4572,337.5214,336.4475,337.3859,7673.0
2022-02-04 13:10:00,348.92,349.03,348.08,348.27,7748.0,337.5601,337.6665,336.7474,336.9312,7748.0
2022-02-04 13:20:00,348.39,348.63,347.63,347.63,7144.0,337.0473,337.2795,336.3121,336.3121,7144.0
2022-02-04 13:30:00,347.73,348.11,347.47,347.5,4727.0,336.4088,336.7764,336.1573,336.1863,4727.0
2022-02-04 13:40:00,347.64,348.32,347.44,347.84,7717.0,336.3217,336.9796,336.1282,336.5152,7717.0
2022-02-04 13:50:00,347.95,348.3,347.64,347.95,6369.0,336.6216,336.9602,336.3217,336.6216,6369.0
2022-02-04 14:00:00,347.92,348.12,347.59,347.67,5446.0,336.5926,336.7861,336.2734,336.3508,5446.0
2022-02-04 14:10:00,347.67,347.67,346.72,346.73,7157.0,336.3508,336.3508,335.4317,335.4414,7157.0
2022-02-04 14:20:00,346.81,347.79,346.81,347.38,7163.0,335.5188,336.4669,335.5188,336.0702,7163.0
2022-02-04 14:30:00,347.61,348.89,347.59,348.73,8191.0,336.2927,337.531,336.2734,337.3762,8191.0
2022-02-04 14:40:00,348.76,348.86,347.69,347.81,8264.0,337.4053,337.502,336.3701,336.4862,8264.0
2022-02-04 14:50:00,347.88,348.4,347.56,348.4,8211.0,336.5539,337.057,336.2443,337.057,8211.0
2022-02-04 15:00:00,348.42,349.61,348.4,349.53,8196.0,337.0763,338.2276,337.057,338.1502,8196.0
2022-02-04 15:10:00,349.4,350.96,349.4,350.51,25442.0,338.0244,339.5336,338.0244,339.0983,25442.0
2022-02-04 15:20:00,350.61,350.74,349.74,349.91,19620.0,339.195,339.3208,338.3534,338.5178,19620.0
2022-02-04 15:30:00,350.04,350.49,349.49,349.74,21658.0,338.6436,339.0789,338.1115,338.3534,21658.0
2022-02-04 15:40:00,349.58,349.65,347.53,348.05,39289.0,338.1986,338.2663,336.2153,336.7184,39289.0
2022-02-04 15:50:00,348.2,348.66,346.88,346.94,127247.0,336.8635,337.3085,335.5865,335.6445,127247.0
2022-02-07 09:30:00,346.28,347.0,343.66,344.48,14174.0,335.006,335.7026,332.4713,333.2646,14174.0
2022-02-07 09:40:00,344.67,345.0,341.81,341.81,40734.0,333.4484,333.7677,330.6815,330.6815,40734.0
2022-02-07 09:50:00,342.18,345.24,342.06,344.32,23266.0,331.0395,333.9999,330.9234,333.1098,23266.0
2022-02-07 10:00:00,345.04,345.84,344.22,345.65,8561.0,333.8064,334.5803,333.0131,334.3965,8561.0
2022-02-07 10:10:00,345.73,346.15,344.55,345.02,5343.0,334.4739,334.8802,333.3323,333.787,5343.0
2022-02-07 10:20:00,344.7,346.74,344.7,346.35,4639.0,333.4775,335.451,333.4775,335.0737,4639.0
2022-02-07 10:30:00,346.35,348.34,346.35,346.95,13876.0,335.0737,336.9989,335.0737,335.6542,13876.0
2022-02-07 10:40:00,347.08,347.4,346.04,346.04,5934.0,335.78,336.0896,334.7738,334.7738,5934.0
2022-02-07 10:50:00,346.2,346.47,345.19,345.28,9275.0,334.9286,335.1898,333.9515,334.0386,9275.0
2022-02-07 11:00:00,345.29,345.44,344.18,344.18,6371.0,334.0482,334.1934,332.9744,332.9744,6371.0
2022-02-07 11:10:00,344.03,344.42,344.03,344.18,1817.0,332.8293,333.2066,332.8293,332.9744,1817.0
2022-02-07 11:20:00,344.25,344.39,343.83,343.86,9443.0,333.0421,333.1775,332.6358,332.6648,9443.0
2022-02-07 11:30:00,343.84,344.32,342.33,342.34,14662.0,332.6455,333.1098,331.1846,331.1943,14662.0
2022-02-07 11:40:00,342.55,342.55,341.62,342.42,3812.0,331.3975,331.3975,330.4977,331.2717,3812.0
2022-02-07 11:50:00,342.53,343.41,342.49,343.41,4653.0,331.3781,332.2295,331.3394,332.2295,4653.0
2022-02-07 12:00:00,343.06,343.06,342.28,342.31,3736.0,331.8908,331.8908,331.1362,331.1653,3736.0
2022-02-07 12:10:00,342.43,342.57,341.63,341.67,5632.0,331.2814,331.4168,330.5074,330.5461,5632.0
2022-02-07 12:20:00,341.7,342.04,341.25,341.25,3015.0,330.5751,330.9041,330.1398,330.1398,3015.0
2022-02-07 12:30:00,341.13,341.31,340.61,340.87,5981.0,330.0237,330.1978,329.5206,329.7722,5981.0
2022-02-07 12:40:00,340.94,341.41,340.81,341.26,3328.0,329.8399,330.2946,329.7141,330.1495,3328.0
2022-02-07 12:50:00,341.25,341.53,340.94,341.31,4200.0,330.1398,330.4107,329.8399,330.1978,4200.0
2022-02-07 13:00:00,341.38,342.06,341.34,342.06,4956.0,330.2655,330.9234,330.2268,330.9234,4956.0
2022-02-07 13:10:00,342.04,342.15,341.28,341.29,4307.0,330.9041,331.0105,330.1688,330.1785,4307.0
2022-02-07 13:20:00,341.35,341.45,341.09,341.09,4601.0,330.2365,330.3333,329.985,329.985,4601.0
2022-02-07 13:30:00,341.27,341.51,340.83,341.13,10149.0,330.1591,330.3913,329.7335,330.0237,10149.0
2022-02-07 13:40:00,341.27,341.32,339.68,339.84,6007.0,330.1591,330.2075,328.6209,328.7757,6007.0
2022-02-07 13:50:00,339.53,340.17,339.29,340.14,15701.0,328.4758,329.0949,328.2436,329.0659,15701.0
2022-02-07 14:00:00,340.02,340.02,339.38,339.66,6117.0,328.9498,328.9498,328.3307,328.6015,6117.0
2022-02-07 14:10:00,339.72,339.73,338.93,338.93,6017.0,328.6596,328.6693,327.8953,327.8953,6017.0
2022-02-07 14:20:00,339.0,339.69,338.54,339.69,14745.0,327.963,328.6306,327.518,328.6306,14745.0
2022-02-07 14:30:00,339.69,339.99,339.29,339.37,5833.0,328.6306,328.9208,328.2436,328.321,5833.0
2022-02-07 14:40:00,339.37,339.84,339.31,339.48,7421.0,328.321,328.7757,328.2629,328.4274,7421.0
2022-02-07 14:50:00,339.42,339.44,339.1,339.39,8896.0,328.3694,328.3887,328.0598,328.3403,8896.0
2022-02-07 15:00:00,339.29,340.01,339.0,339.27,11606.0,328.2436,328.9401,327.963,328.2242,11606.0
2022-02-07 15:10:00,339.3,339.98,339.1,339.54,11531.0,328.2533,328.9111,328.0598,328.4855,11531.0
2022-02-07 15:20:00,339.52,339.52,338.52,338.67,7341.0,328.4661,328.4661,327.4987,327.6438,7341.0
2022-02-07 15:30:00,338.62,339.05,337.44,337.51,9790.0,327.5954,328.0114,326.4538,326.5215,9790.0
2022-02-07 15:40:00,337.39,337.68,336.02,336.21,36155.0,326.4055,326.686,325.0801,325.2639,36155.0
2022-02-07 15:50:00,336.31,337.3,335.29,336.51,74469.0,325.3606,326.3184,324.3738,325.5541,74469.0
2022-02-08 09:30:00,335.0,335.0,331.22,332.31,54435.0,324.0933,324.0933,320.4363,321.4908,54435.0
2022-02-08 09:40:00,332.0,332.15,330.4,330.6,18901.0,321.1909,321.3361,319.643,319.8365,18901.0
2022-02-08 09:50:00,330.54,332.83,330.24,332.31,33572.0,319.7785,321.9939,319.4882,321.4908,33572.0
2022-02-08 10:00:00,332.25,332.83,330.8,331.35,18512.0,321.4328,321.9939,320.03,320.5621,18512.0
2022-02-08 10:10:00,331.43,331.67,330.53,330.87,8198.0,320.6395,320.8717,319.7688,320.0977,8198.0
2022-02-08 10:20:00,331.06,331.12,330.12,330.77,16820.0,320.2815,320.3396,319.3721,320.001,16820.0
2022-02-08 10:30:00,330.89,331.65,329.8,330.82,26226.0,320.1171,320.8523,319.0626,320.0494,26226.0
2022-02-08 10:40:00,330.63,332.94,330.49,332.18,9476.0,319.8655,322.1003,319.7301,321.3651,9476.0
2022-02-08 10:50:00,331.98,333.82,331.98,333.82,11003.0,321.1716,322.9517,321.1716,322.9517,11003.0
2022-02-08 11:00:00,333.81,334.88,333.63,333.83,16492.0,322.942,323.9772,322.7679,322.9614,16492.0
2022-02-08 11:10:00,333.76,335.33,333.72,335.16,14163.0,322.8936,324.4125,322.8549,324.2481,14163.0
2022-02-08 11:20:00,335.42,335.54,334.16,334.61,9368.0,324.4996,324.6157,323.2806,323.716,9368.0
2022-02-08 11:30:00,335.04,335.72,334.94,335.72,7234.0,324.132,324.7898,324.0352,324.7898,7234.0
2022-02-08 11:40:00,336.07,336.62,335.75,336.35,8064.0,325.1284,325.6605,324.8188,325.3993,8064.0
2022-02-08 11:50:00,336.24,336.95,336.24,336.5,2882.0,325.2929,325.9798,325.2929,325.5444,2882.0
2022-02-08 12:00:00,336.48,336.8,335.52,335.57,4234.0,325.5251,325.8347,324.5963,324.6447,4234.0
2022-02-08 12:10:00,335.46,335.84,335.16,335.73,7340.0,324.5383,324.9059,324.2481,324.7995,7340.0
2022-02-08 12:20:00,335.7,335.86,334.93,335.57,6644.0,324.7705,324.9253,324.0255,324.6447,6644.0
2022-02-08 12:30:00,335.45,335.85,335.24,335.85,6323.0,324.5286,324.9156,324.3254,324.9156,6323.0
2022-02-08 12:40:00,335.81,336.37,335.76,336.13,11442.0,324.8769,325.4187,324.8285,325.1865,11442.0
2022-02-08 12:50:00,336.13,336.13,335.51,335.53,3200.0,325.1865,325.1865,324.5867,324.606,3200.0
2022-02-08 13:00:00,335.73,335.83,335.32,335.32,5612.0,324.7995,324.8962,324.4028,324.4028,5612.0
2022-02-08 13:10:00,335.42,335.66,335.0,335.29,7143.0,324.4996,324.7318,324.0933,324.3738,7143.0
2022-02-08 13:20:00,335.35,335.45,334.8,334.8,7482.0,324.4319,324.5286,323.8998,323.8998,7482.0
2022-02-08 13:30:00,335.03,335.66,334.77,335.36,15335.0,324.1223,324.7318,323.8708,324.4415,15335.0
2022-02-08 13:40:00,335.24,335.37,335.01,335.29,4038.0,324.3254,324.4512,324.1029,324.3738,4038.0
2022-02-08 13:50:00,335.38,335.67,335.22,335.59,5555.0,324.4609,324.7414,324.3061,324.6641,5555.0
2022-02-08 14:00:00,335.67,336.37,335.62,336.17,9638.0,324.7414,325.4187,324.6931,325.2252,9638.0
2022-02-08 14:10:00,336.09,336.63,335.93,336.0,4341.0,325.1478,325.6702,324.993,325.0607,4341.0
2022-02-08 14:20:00,335.77,335.88,335.06,335.61,10232.0,324.8382,324.9446,324.1513,324.6834,10232.0
2022-02-08 14:30:00,335.4,335.9,335.18,335.18,3716.0,324.4802,324.964,324.2674,324.2674,3716.0
2022-02-08 14:40:00,335.26,335.33,334.7,334.84,5027.0,324.3448,324.4125,323.803,323.9385,5027.0
2022-02-08 14:50:00,334.86,335.41,334.84,334.94,3280.0,323.9578,324.4899,323.9385,324.0352,3280.0
2022-02-08 15:00:00,335.01,336.63,334.96,336.62,12866.0,324.1029,325.6702,324.0546,325.6605,12866.0
2022-02-08 15:10:00,336.68,337.97,336.62,337.57,8615.0,325.7186,326.9666,325.6605,326.5796,8615.0
2022-02-08 15:20:00,337.39,337.39,336.88,337.25,5172.0,326.4055,326.4055,325.9121,326.27,5172.0
2022-02-08 15:30:00,337.45,338.06,337.25,337.42,9230.0,326.4635,327.0536,326.27,326.4345,9230.0
2022-02-08 15:40:00,337.67,338.24,337.23,338.09,17889.0,326.6763,327.2278,326.2507,327.0827,17889.0
2022-02-08 15:50:00,338.12,338.9,337.2,338.2,80510.0,327.1117,327.8663,326.2216,327.1891,80510.0
2022-02-09 09:30:00,349.0,349.0,343.55,344.51,56030.0,337.6375,337.6375,332.3649,333.2936,56030.0
2022-02-09 09:40:00,344.41,346.29,343.99,345.06,12718.0,333.1969,335.0157,332.7906,333.8257,12718.0
2022-02-09 09:50:00,344.92,345.46,344.28,345.32,11250.0,333.6903,334.2127,333.0711,334.0773,11250.0
2022-02-09 10:00:00,344.77,346.07,344.37,344.84,9174.0,333.5452,334.8029,333.1582,333.6129,9174.0
2022-02-09 10:10:00,344.88,345.44,341.95,342.02,7476.0,333.6516,334.1934,330.817,330.8847,7476.0
2022-02-09 10:20:00,342.11,343.22,342.05,342.4,9431.0,330.9718,332.0456,330.9137,331.2523,9431.0
2022-02-09 10:30:00,342.3,343.9,342.28,343.88,15782.0,331.1556,332.7035,331.1362,332.6842,15782.0
2022-02-09 10:40:00,343.72,345.18,343.61,344.98,8667.0,332.5294,333.9418,332.4229,333.7483,8667.0
2022-02-09 10:50:00,344.74,345.47,344.44,344.74,18135.0,333.5162,334.2224,333.2259,333.5162,18135.0
2022-02-09 11:00:00,344.97,345.21,344.71,344.77,9449.0,333.7387,333.9709,333.4871,333.5452,9449.0
2022-02-09 11:10:00,344.6,345.68,344.17,345.68,8751.0,333.3807,334.4255,332.9647,334.4255,8751.0
2022-02-09 11:20:00,345.34,345.69,344.77,344.89,8378.0,334.0966,334.4352,333.5452,333.6613,8378.0
2022-02-09 11:30:00,345.03,345.36,344.56,344.66,10405.0,333.7967,334.116,333.342,333.4388,10405.0
2022-02-09 11:40:00,344.68,344.98,344.21,344.8,14147.0,333.4581,333.7483,333.0034,333.5742,14147.0
2022-02-09 11:50:00,344.79,344.91,344.06,344.55,8867.0,333.5645,333.6806,332.8583,333.3323,8867.0
2022-02-09 12:00:00,344.28,344.73,343.8,344.17,4128.0,333.0711,333.5065,332.6068,332.9647,4128.0
2022-02-09 12:10:00,344.09,344.71,344.09,344.35,8279.0,332.8873,333.4871,332.8873,333.1389,8279.0
2022-02-09 12:20:00,343.88,344.2,343.88,344.02,3526.0,332.6842,332.9937,332.6842,332.8196,3526.0
2022-02-09 12:30:00,344.08,344.08,343.45,343.74,5092.0,332.8776,332.8776,332.2682,332.5487,5092.0
2022-02-09 12:40:00,343.75,344.22,343.75,344.0,9887.0,332.5584,333.0131,332.5584,332.8002,9887.0
2022-02-09 12:50:00,344.0,344.02,343.74,344.02,4471.0,332.8002,332.8196,332.5487,332.8196,4471.0
2022-02-09 13:00:00,343.93,344.45,343.85,344.0,10089.0,332.7325,333.2356,332.6551,332.8002,10089.0
2022-02-09 13:10:00,343.95,344.37,343.69,344.18,13905.0,332.7519,333.1582,332.5003,332.9744,13905.0
2022-02-09 13:20:00,344.34,344.47,343.97,344.13,5019.0,333.1292,333.2549,332.7712,332.926,5019.0
2022-02-09 13:30:00,344.18,344.81,344.17,344.79,8166.0,332.9744,333.5839,332.9647,333.5645,8166.0
2022-02-09 13:40:00,344.71,344.84,343.57,343.57,12743.0,333.4871,333.6129,332.3842,332.3842,12743.0
2022-02-09 13:50:00,343.55,343.66,342.5,343.27,11275.0,332.3649,332.4713,331.3491,332.094,11275.0
2022-02-09 14:00:00,343.16,343.61,343.08,343.47,6955.0,331.9876,332.4229,331.9102,332.2875,6955.0
2022-02-09 14:10:00,343.55,343.9,343.33,343.4,17257.0,332.3649,332.7035,332.1521,332.2198,17257.0
2022-02-09 14:20:00,343.4,344.27,343.33,344.25,6184.0,332.2198,333.0615,332.1521,333.0421,6184.0
2022-02-09 14:30:00,344.22,344.71,343.85,344.05,22824.0,333.0131,333.4871,332.6551,332.8486,22824.0
2022-02-09 14:40:00,344.08,344.46,343.45,343.45,9778.0,332.8776,333.2453,332.2682,332.2682,9778.0
2022-02-09 14:50:00,343.55,343.57,342.91,343.29,11807.0,332.3649,332.3842,331.7457,332.1134,11807.0
2022-02-09 15:00:00,343.08,343.21,342.03,342.43,17546.0,331.9102,332.036,330.8944,331.2814,17546.0
2022-02-09 15:10:00,342.45,342.94,342.14,342.65,10315.0,331.3007,331.7748,331.0008,331.4942,10315.0
2022-02-09 15:20:00,342.59,343.78,342.56,343.65,17495.0,331.4362,332.5874,331.4071,332.4616,17495.0
2022-02-09 15:30:00,343.62,343.86,343.34,343.34,11753.0,332.4326,332.6648,332.1617,332.1617,11753.0
2022-02-09 15:40:00,343.34,343.47,342.62,343.46,30787.0,332.1617,332.2875,331.4652,332.2778,30787.0
2022-02-09 15:50:00,343.36,343.64,342.05,342.79,110011.0,332.1811,332.452,330.9137,331.6296,110011.0
2022-02-10 09:30:00,344.23,344.67,336.33,336.33,66071.0,333.0228,333.4484,325.38,325.38,66071.0
2022-02-10 09:40:00,336.93,341.96,336.93,341.96,36980.0,325.9604,330.8267,325.9604,330.8267,36980.0
2022-02-10 09:50:00,341.55,343.47,341.31,342.49,12605.0,330.43,332.2875,330.1978,331.3394,12605.0
2022-02-10 10:00:00,342.98,344.74,342.01,344.49,23218.0,331.8135,333.5162,330.875,333.2743,23218.0
2022-02-10 10:10:00,344.4,344.57,342.89,344.03,20055.0,333.1872,333.3517,331.7264,332.8293,20055.0
2022-02-10 10:20:00,343.89,345.7,343.15,345.48,14664.0,332.6938,334.4449,331.9779,334.2321,14664.0
2022-02-10 10:30:00,345.15,347.0,344.67,346.04,29200.0,333.9128,335.7026,333.4484,334.7738,29200.0
2022-02-10 10:40:00,346.02,347.19,345.23,345.86,19872.0,334.7545,335.8864,333.9902,334.5997,19872.0
2022-02-10 10:50:00,345.72,345.9,343.84,344.63,33996.0,334.4642,334.6384,332.6455,333.4097,33996.0
2022-02-10 11:00:00,344.36,346.32,344.36,346.19,14448.0,333.1485,335.0447,333.1485,334.9189,14448.0
2022-02-10 11:10:00,346.09,347.36,345.9,346.29,22861.0,334.8222,336.0509,334.6384,335.0157,22861.0
2022-02-10 11:20:00,346.28,346.85,345.7,346.28,44337.0,335.006,335.5575,334.4449,335.006,44337.0
2022-02-10 11:30:00,346.21,346.73,345.73,346.4,26086.0,334.9383,335.4414,334.4739,335.1221,26086.0
2022-02-10 11:40:00,346.44,348.92,346.41,348.05,17582.0,335.1608,337.5601,335.1318,336.7184,17582.0
2022-02-10 11:50:00,348.11,349.9,348.05,349.28,21065.0,336.7764,338.5082,336.7184,337.9083,21065.0
2022-02-10 12:00:00,349.15,349.88,348.91,349.81,23152.0,337.7826,338.4888,337.5504,338.4211,23152.0
2022-02-10 12:10:00,349.53,352.01,349.53,351.98,32847.0,338.1502,340.5495,338.1502,340.5204,32847.0
2022-02-10 12:20:00,351.83,353.24,350.81,353.24,26201.0,340.3753,341.7394,339.3885,341.7394,26201.0
2022-02-10 12:30:00,352.98,353.8,352.1,353.05,32297.0,341.4879,342.2812,340.6365,341.5556,32297.0
2022-02-10 12:40:00,352.96,354.81,352.02,352.5,27960.0,341.4685,343.2583,340.5591,341.0235,27960.0
2022-02-10 12:50:00,352.27,352.79,350.43,352.6,31544.0,340.801,341.3041,339.0209,341.1203,31544.0
2022-02-10 13:00:00,352.59,353.68,351.95,353.25,34581.0,341.1106,342.1651,340.4914,341.7491,34581.0
2022-02-10 13:10:00,353.61,353.61,348.01,348.74,45062.0,342.0974,342.0974,336.6797,337.3859,45062.0
2022-02-10 13:20:00,349.11,351.22,348.97,349.23,49784.0,337.7439,339.7852,337.6084,337.86,49784.0
2022-02-10 13:30:00,349.22,350.3,348.93,349.47,41271.0,337.8503,338.8951,337.5697,338.0922,41271.0
2022-02-10 13:40:00,349.95,351.64,349.59,351.15,18310.0,338.5565,340.1915,338.2082,339.7175,18310.0
2022-02-10 13:50:00,351.18,351.89,350.72,351.71,14077.0,339.7465,340.4334,339.3015,340.2592,14077.0
2022-02-10 14:00:00,351.78,352.14,350.34,350.79,19130.0,340.3269,340.6752,338.9338,339.3692,19130.0
2022-02-10 14:10:00,350.93,351.09,349.97,350.38,15722.0,339.5046,339.6594,338.5759,338.9725,15722.0
2022-02-10 14:20:00,350.32,351.11,350.32,350.52,35199.0,338.9145,339.6788,338.9145,339.108,35199.0
2022-02-10 14:30:00,350.38,352.33,350.0,352.02,26664.0,338.9725,340.859,338.6049,340.5591,26664.0
2022-02-10 14:40:00,352.03,353.39,351.63,352.35,22325.0,340.5688,341.8845,340.1818,340.8784,22325.0
2022-02-10 14:50:00,352.65,352.85,351.23,351.8,20487.0,341.1686,341.3621,339.7949,340.3463,20487.0
2022-02-10 15:00:00,351.85,353.25,351.02,352.98,31146.0,340.3947,341.7491,339.5917,341.4879,31146.0
2022-02-10 15:10:00,353.14,353.57,352.06,352.06,20670.0,341.6427,342.0587,340.5978,340.5978,20670.0
2022-02-10 15:20:00,351.51,352.68,351.41,352.37,24630.0,340.0657,341.1976,339.969,340.8977,24630.0
2022-02-10 15:30:00,352.18,352.18,349.79,349.84,34601.0,340.7139,340.7139,338.4017,338.4501,34601.0
2022-02-10 15:40:00,349.98,350.6,349.68,350.14,63428.0,338.5856,339.1854,338.2953,338.7403,63428.0
2022-02-10 15:50:00,350.05,352.29,349.24,350.23,151029.0,338.6533,340.8203,337.8696,338.8274,151029.0
2022-02-11 09:30:00,349.53,349.99,347.3,347.55,92889.0,338.1502,338.5952,335.9928,336.2347,92889.0
2022-02-11 09:40:00,347.22,348.38,345.38,345.38,43686.0,335.9154,337.0376,334.1353,334.1353,43686.0
2022-02-11 09:50:00,345.65,345.66,341.47,342.24,20339.0,334.3965,334.4062,330.3526,331.0975,20339.0
2022-02-11 10:00:00,342.24,343.18,341.51,341.81,20689.0,331.0975,332.0069,330.3913,330.6815,20689.0
2022-02-11 10:10:00,341.65,341.65,339.02,339.64,25721.0,330.5268,330.5268,327.9824,328.5822,25721.0
2022-02-11 10:20:00,340.1,341.45,339.46,340.89,14337.0,329.0272,330.3333,328.4081,329.7915,14337.0
2022-02-11 10:30:00,340.61,341.03,339.75,340.54,14740.0,329.5206,329.9269,328.6886,329.4529,14740.0
2022-02-11 10:40:00,341.0,341.46,340.25,340.8,17196.0,329.8979,330.3429,329.1723,329.7044,17196.0
2022-02-11 10:50:00,340.8,341.89,340.61,340.87,39659.0,329.7044,330.7589,329.5206,329.7722,39659.0
2022-02-11 11:00:00,340.94,341.78,339.98,339.98,20360.0,329.8399,330.6525,328.9111,328.9111,20360.0
2022-02-11 11:10:00,340.12,340.8,339.2,339.52,18715.0,329.0466,329.7044,328.1565,328.4661,18715.0
2022-02-11 11:20:00,339.66,340.27,339.04,339.57,11303.0,328.6015,329.1917,328.0017,328.5145,11303.0
2022-02-11 11:30:00,339.77,339.99,338.36,339.13,12103.0,328.708,328.9208,327.3439,328.0888,12103.0
2022-02-11 11:40:00,338.94,340.68,338.75,340.63,13437.0,327.905,329.5883,327.7212,329.54,13437.0
2022-02-11 11:50:00,340.52,341.41,340.08,341.06,10123.0,329.4335,330.2946,329.0079,329.956,10123.0
2022-02-11 12:00:00,340.74,341.16,340.22,340.34,16986.0,329.6464,330.0527,329.1433,329.2594,16986.0
2022-02-11 12:10:00,340.26,340.75,339.98,340.1,14798.0,329.182,329.6561,328.9111,329.0272,14798.0
2022-02-11 12:20:00,340.1,340.66,339.94,340.44,15332.0,329.0272,329.569,328.8724,329.3561,15332.0
2022-02-11 12:30:00,340.44,340.81,340.32,340.37,17379.0,329.3561,329.7141,329.2401,329.2884,17379.0
2022-02-11 12:40:00,340.46,340.57,339.2,339.46,29376.0,329.3755,329.4819,328.1565,328.4081,29376.0
2022-02-11 12:50:00,339.55,339.77,339.21,339.25,17136.0,328.4951,328.708,328.1662,328.2049,17136.0
2022-02-11 13:00:00,339.33,339.68,338.48,338.87,11961.0,328.2823,328.6209,327.46,327.8373,11961.0
2022-02-11 13:10:00,338.86,338.86,337.88,338.4,10286.0,327.8276,327.8276,326.8795,327.3826,10286.0
2022-02-11 13:20:00,338.27,339.14,338.18,338.71,20153.0,327.2568,328.0985,327.1697,327.6825,20153.0
2022-02-11 13:30:00,338.6,338.6,335.59,335.59,20229.0,327.5761,327.5761,324.6641,324.6641,20229.0
2022-02-11 13:40:00,335.51,336.06,332.77,334.22,20300.0,324.5867,325.1188,321.9359,323.3387,20300.0
2022-02-11 13:50:00,334.27,335.03,333.55,333.79,11835.0,323.387,324.1223,322.6905,322.9227,11835.0
2022-02-11 14:00:00,333.69,334.56,332.82,333.56,16254.0,322.8259,323.6676,321.9842,322.7001,16254.0
2022-02-11 14:10:00,333.56,335.45,333.26,334.66,13830.0,322.7001,324.5286,322.4099,323.7643,13830.0
2022-02-11 14:20:00,334.61,334.61,331.66,331.86,16265.0,323.716,323.716,320.862,321.0555,16265.0
2022-02-11 14:30:00,332.0,333.93,331.9,332.74,22996.0,321.1909,323.0581,321.0942,321.9068,22996.0
2022-02-11 14:40:00,332.73,332.73,331.3,331.48,15214.0,321.8972,321.8972,320.5137,320.6879,15214.0
2022-02-11 14:50:00,331.43,331.85,330.57,331.82,19135.0,320.6395,321.0458,319.8075,321.0168,19135.0
2022-02-11 15:00:00,331.89,334.13,331.81,332.44,13781.0,321.0845,323.2516,321.0071,321.6166,13781.0
2022-02-11 15:10:00,332.25,333.32,331.86,332.04,17077.0,321.4328,322.468,321.0555,321.2296,17077.0
2022-02-11 15:20:00,331.83,332.69,331.01,332.54,19864.0,321.0265,321.8585,320.2332,321.7134,19864.0
2022-02-11 15:30:00,332.6,332.91,331.44,331.79,24667.0,321.7714,322.0713,320.6492,320.9878,24667.0
2022-02-11 15:40:00,331.9,333.69,330.57,333.59,38699.0,321.0942,322.8259,319.8075,322.7292,38699.0
2022-02-11 15:50:00,333.73,333.83,331.79,332.47,132268.0,322.8646,322.9614,320.9878,321.6456,132268.0
2022-02-14 09:30:00,330.91,332.2,330.91,330.93,16860.0,320.1364,321.3844,320.1364,320.1558,16860.0
2022-02-14 09:40:00,330.74,331.49,329.09,330.28,2926.0,319.972,320.6975,318.3757,319.5269,2926.0
2022-02-14 09:50:00,330.52,330.71,328.03,328.16,9840.0,319.7591,319.9429,317.3502,317.476,9840.0
2022-02-14 10:00:00,328.28,328.43,325.26,325.86,17072.0,317.592,317.7372,314.6704,315.2508,17072.0
2022-02-14 10:10:00,326.04,327.0,324.92,325.46,15046.0,315.425,316.3537,314.3414,314.8639,15046.0
2022-02-14 10:20:00,325.29,326.44,324.95,325.29,12676.0,314.6994,315.812,314.3705,314.6994,12676.0
2022-02-14 10:30:00,325.37,325.67,323.42,324.06,23555.0,314.7768,315.067,312.8903,313.5094,23555.0
2022-02-14 10:40:00,324.11,324.73,323.5,323.59,30452.0,313.5578,314.1576,312.9677,313.0547,30452.0
2022-02-14 10:50:00,323.6,325.13,323.31,324.22,27962.0,313.0644,314.5446,312.7839,313.6642,27962.0
2022-02-14 11:00:00,324.06,324.3,322.5,322.5,15499.0,313.5094,313.7416,312.0002,312.0002,15499.0
2022-02-14 11:10:00,322.88,323.29,321.82,323.29,12430.0,312.3679,312.7645,311.3424,312.7645,12430.0
2022-02-14 11:20:00,323.34,323.63,322.64,323.53,5652.0,312.8129,313.0934,312.1357,312.9967,5652.0
2022-02-14 11:30:00,323.64,323.81,322.01,322.01,13597.0,313.1031,313.2676,311.5262,311.5262,13597.0
2022-02-14 11:40:00,322.34,323.53,322.33,323.52,7130.0,311.8454,312.9967,311.8358,312.987,7130.0
2022-02-14 11:50:00,323.41,323.49,322.1,322.48,6842.0,312.8806,312.958,311.6133,311.9809,6842.0
2022-02-14 12:00:00,322.49,323.46,322.48,322.89,14702.0,311.9906,312.929,311.9809,312.3775,14702.0
2022-02-14 12:10:00,322.9,324.9,322.9,324.9,8363.0,312.3872,314.3221,312.3872,314.3221,8363.0
2022-02-14 12:20:00,324.87,325.56,324.87,325.56,4135.0,314.2931,314.9606,314.2931,314.9606,4135.0
2022-02-14 12:30:00,325.71,326.16,324.56,325.51,20264.0,315.1057,315.5411,313.9932,314.9122,20264.0
2022-02-14 12:40:00,325.27,326.21,325.19,325.92,4036.0,314.68,315.5894,314.6027,315.3089,4036.0
2022-02-14 12:50:00,326.02,326.39,325.91,326.03,4904.0,315.4056,315.7636,315.2992,315.4153,4904.0
2022-02-14 13:00:00,326.05,326.05,325.56,325.7,9035.0,315.4347,315.4347,314.9606,315.096,9035.0
2022-02-14 13:10:00,325.65,325.65,324.88,325.5,13475.0,315.0477,315.0477,314.3027,314.9026,13475.0
2022-02-14 13:20:00,325.71,325.71,324.58,324.58,7770.0,315.1057,315.1057,314.0125,314.0125,7770.0
2022-02-14 13:30:00,324.4,324.59,323.84,324.09,6571.0,313.8384,314.0222,313.2966,313.5385,6571.0
2022-02-14 13:40:00,324.22,324.81,324.13,324.13,9339.0,313.6642,314.235,313.5772,313.5772,9339.0
2022-02-14 13:50:00,324.11,324.11,321.87,321.98,9871.0,313.5578,313.5578,311.3907,311.4972,9871.0
2022-02-14 14:00:00,321.74,322.11,321.37,321.93,13925.0,311.265,311.6229,310.907,311.4488,13925.0
2022-02-14 14:10:00,321.82,322.36,321.71,321.8,8015.0,311.3424,311.8648,311.236,311.323,8015.0
2022-02-14 14:20:00,321.93,324.0,321.89,323.69,29591.0,311.4488,313.4514,311.4101,313.1515,29591.0
2022-02-14 14:30:00,323.57,323.99,322.9,323.15,8590.0,313.0354,313.4417,312.3872,312.6291,8590.0
2022-02-14 14:40:00,323.22,323.75,322.31,322.73,4722.0,312.6968,313.2095,311.8164,312.2227,4722.0
2022-02-14 14:50:00,322.78,323.7,322.69,322.79,7274.0,312.2711,313.1612,312.184,312.2808,7274.0
2022-02-14 15:00:00,322.8,323.15,322.17,322.94,10018.0,312.2905,312.6291,311.681,312.4259,10018.0
2022-02-14 15:10:00,322.95,323.92,322.41,323.1,7762.0,312.4356,313.374,311.9132,312.5807,7762.0
2022-02-14 15:20:00,323.09,324.58,322.76,324.52,9437.0,312.571,314.0125,312.2518,313.9545,9437.0
2022-02-14 15:30:00,324.34,325.02,324.08,324.24,9846.0,313.7803,314.4382,313.5288,313.6836,9846.0
2022-02-14 15:40:00,324.37,324.91,323.46,324.65,17742.0,313.8093,314.3318,312.929,314.0802,17742.0
2022-02-14 15:50:00,324.35,324.88,323.35,323.66,101933.0,313.79,314.3027,312.8226,313.1225,101933.0
2022-02-15 09:30:00,329.44,330.19,328.86,328.86,14898.0,318.7143,319.4399,318.1532,318.1532,14898.0
2022-02-15 09:40:00,328.88,329.68,327.73,327.96,10908.0,318.1725,318.9465,317.06,317.2825,10908.0
2022-02-15 09:50:00,327.64,329.77,327.64,329.55,12594.0,316.9729,319.0335,316.9729,318.8207,12594.0
2022-02-15 10:00:00,329.83,329.83,328.45,328.76,7949.0,319.0916,319.0916,317.7565,318.0564,7949.0
2022-02-15 10:10:00,328.64,329.67,328.32,329.21,9265.0,317.9403,318.9368,317.6307,318.4918,9265.0
2022-02-15 10:20:00,329.04,329.18,327.99,328.59,5700.0,318.3273,318.4627,317.3115,317.892,5700.0
2022-02-15 10:30:00,328.57,329.13,328.36,328.83,7073.0,317.8726,318.4144,317.6694,318.1241,7073.0
2022-02-15 10:40:00,328.84,330.3,328.83,330.3,4341.0,318.1338,319.5463,318.1241,319.5463,4341.0
2022-02-15 10:50:00,330.22,330.39,329.26,329.33,7908.0,319.4689,319.6334,318.5401,318.6079,7908.0
2022-02-15 11:00:00,328.95,329.93,328.95,329.71,5020.0,318.2402,319.1883,318.2402,318.9755,5020.0
2022-02-15 11:10:00,329.51,330.05,329.38,329.58,5057.0,318.782,319.3044,318.6562,318.8497,5057.0
2022-02-15 11:20:00,329.64,330.32,328.72,329.04,4563.0,318.9078,319.5656,318.0177,318.3273,4563.0
2022-02-15 11:30:00,329.27,329.67,329.16,329.62,2947.0,318.5498,318.9368,318.4434,318.8884,2947.0
2022-02-15 11:40:00,329.54,329.79,329.42,329.59,3352.0,318.811,319.0529,318.6949,318.8594,3352.0
2022-02-15 11:50:00,329.42,330.1,329.39,330.08,3683.0,318.6949,319.3528,318.6659,319.3334,3683.0
2022-02-15 12:00:00,330.09,330.09,328.87,328.87,4024.0,319.3431,319.3431,318.1628,318.1628,4024.0
2022-02-15 12:10:00,329.03,329.4,328.38,328.4,5512.0,318.3176,318.6756,317.6888,317.7081,5512.0
2022-02-15 12:20:00,328.46,328.67,328.29,328.65,3823.0,317.7662,317.9694,317.6017,317.95,3823.0
2022-02-15 12:30:00,328.61,328.9,328.48,328.71,2632.0,317.9113,318.1919,317.7855,318.008,2632.0
2022-02-15 12:40:00,328.8,328.89,327.69,327.69,4871.0,318.0951,318.1822,317.0213,317.0213,4871.0
2022-02-15 12:50:00,327.83,328.51,327.83,328.4,3283.0,317.1567,317.8146,317.1567,317.7081,3283.0
2022-02-15 13:00:00,328.65,329.08,328.65,329.03,3241.0,317.95,318.366,317.95,318.3176,3241.0
2022-02-15 13:10:00,329.08,329.3,329.03,329.15,3471.0,318.366,318.5788,318.3176,318.4337,3471.0
2022-02-15 13:20:00,329.18,329.9,329.18,329.82,5027.0,318.4627,319.1593,318.4627,319.0819,5027.0
2022-02-15 13:30:00,329.84,330.2,329.82,330.0,6818.0,319.1013,319.4495,319.0819,319.256,6818.0
2022-02-15 13:40:00,329.92,330.33,329.81,330.26,8454.0,319.1787,319.5753,319.0722,319.5076,8454.0
2022-02-15 13:50:00,330.3,330.31,329.97,330.05,4532.0,319.5463,319.556,319.227,319.3044,4532.0
2022-02-15 14:00:00,330.16,330.16,329.13,329.27,6728.0,319.4108,319.4108,318.4144,318.5498,6728.0
2022-02-15 14:10:00,329.45,329.76,329.31,329.76,4104.0,318.724,319.0239,318.5885,319.0239,4104.0
2022-02-15 14:20:00,330.02,330.02,329.54,329.76,2843.0,319.2754,319.2754,318.811,319.0239,2843.0
2022-02-15 14:30:00,329.88,329.9,329.5,329.6,3384.0,319.14,319.1593,318.7723,318.8691,3384.0
2022-02-15 14:40:00,329.74,330.18,329.3,329.76,8166.0,319.0045,319.4302,318.5788,319.0239,8166.0
2022-02-15 14:50:00,329.89,330.14,329.6,329.88,9955.0,319.1496,319.3915,318.8691,319.14,9955.0
2022-02-15 15:00:00,329.94,330.37,329.7,330.04,6533.0,319.198,319.614,318.9658,319.2947,6533.0
2022-02-15 15:10:00,329.99,330.0,329.51,329.6,12765.0,319.2464,319.256,318.782,318.8691,12765.0
2022-02-15 15:20:00,329.59,329.59,328.87,329.21,4720.0,318.8594,318.8594,318.1628,318.4918,4720.0
2022-02-15 15:30:00,329.33,329.34,328.27,328.36,16949.0,318.6079,318.6175,317.5824,317.6694,16949.0
2022-02-15 15:40:00,328.36,329.4,328.02,328.87,25335.0,317.6694,318.6756,317.3405,318.1628,25335.0
2022-02-15 15:50:00,329.06,330.02,328.88,329.81,43794.0,318.3467,319.2754,318.1725,319.0722,43794.0
2022-02-16 09:30:00,327.74,329.48,327.09,328.36,11656.0,317.0696,318.753,316.4408,317.6694,11656.0
2022-02-16 09:40:00,328.07,328.52,327.04,327.59,16351.0,317.3889,317.8242,316.3924,316.9245,16351.0
2022-02-16 09:50:00,327.64,328.56,327.12,327.23,14436.0,316.9729,317.8629,316.4698,316.5762,14436.0
2022-02-16 10:00:00,327.02,327.98,326.65,327.51,26422.0,316.3731,317.3018,316.0151,316.8471,26422.0
2022-02-16 10:10:00,327.65,328.42,326.84,326.85,10731.0,316.9826,317.7275,316.1989,316.2086,10731.0
2022-02-16 10:20:00,326.77,328.27,326.71,327.81,11317.0,316.1312,317.5824,316.0732,317.1374,11317.0
2022-02-16 10:30:00,327.72,328.38,327.62,328.38,44263.0,317.0503,317.6888,316.9535,317.6888,44263.0
2022-02-16 10:40:00,328.24,329.09,327.91,328.98,14900.0,317.5534,318.3757,317.2341,318.2693,14900.0
2022-02-16 10:50:00,328.94,329.01,328.63,328.87,6179.0,318.2306,318.2983,317.9307,318.1628,6179.0
2022-02-16 11:00:00,328.8,329.25,328.36,329.12,4357.0,318.0951,318.5305,317.6694,318.4047,4357.0
2022-02-16 11:10:00,329.12,329.23,328.61,328.61,5664.0,318.4047,318.5111,317.9113,317.9113,5664.0
2022-02-16 11:20:00,328.44,329.31,328.36,329.23,6788.0,317.7468,318.5885,317.6694,318.5111,6788.0
2022-02-16 11:30:00,328.94,328.95,328.48,328.66,2986.0,318.2306,318.2402,317.7855,317.9597,2986.0
2022-02-16 11:40:00,328.66,328.82,328.33,328.73,2321.0,317.9597,318.1145,317.6404,318.0274,2321.0
2022-02-16 11:50:00,328.81,329.14,328.43,328.65,5061.0,318.1048,318.424,317.7372,317.95,5061.0
2022-02-16 12:00:00,328.61,328.82,327.78,327.9,5762.0,317.9113,318.1145,317.1083,317.2244,5762.0
2022-02-16 12:10:00,327.94,328.11,327.54,328.02,3771.0,317.2631,317.4276,316.8761,317.3405,3771.0
2022-02-16 12:20:00,327.98,328.32,327.97,328.23,6745.0,317.3018,317.6307,317.2921,317.5437,6745.0
2022-02-16 12:30:00,328.24,328.24,327.45,327.99,5508.0,317.5534,317.5534,316.7891,317.3115,5508.0
2022-02-16 12:40:00,328.17,328.83,328.17,328.72,1953.0,317.4856,318.1241,317.4856,318.0177,1953.0
2022-02-16 12:50:00,328.82,328.84,328.44,328.44,2203.0,318.1145,318.1338,317.7468,317.7468,2203.0
2022-02-16 13:00:00,328.54,328.64,328.27,328.35,3056.0,317.8436,317.9403,317.5824,317.6598,3056.0
2022-02-16 13:10:00,328.26,328.56,328.19,328.44,2316.0,317.5727,317.8629,317.505,317.7468,2316.0
2022-02-16 13:20:00,328.5,328.71,328.14,328.41,2954.0,317.8049,318.008,317.4566,317.7178,2954.0
2022-02-16 13:30:00,328.16,328.61,328.16,328.61,3849.0,317.476,317.9113,317.476,317.9113,3849.0
2022-02-16 13:40:00,328.56,329.0,328.56,328.76,4539.0,317.8629,318.2886,317.8629,318.0564,4539.0
2022-02-16 13:50:00,328.92,329.18,328.57,328.75,8548.0,318.2112,318.4627,317.8726,318.0467,8548.0
2022-02-16 14:00:00,329.01,330.09,328.49,329.99,13167.0,318.2983,319.3431,317.7952,319.2464,13167.0
2022-02-16 14:10:00,330.0,330.8,329.46,330.5,7305.0,319.256,320.03,318.7336,319.7398,7305.0
2022-02-16 14:20:00,330.32,331.87,330.28,331.7,10398.0,319.5656,321.0652,319.5269,320.9007,10398.0
2022-02-16 14:30:00,331.81,332.38,330.9,331.15,7812.0,321.0071,321.5586,320.1267,320.3686,7812.0
2022-02-16 14:40:00,331.09,331.72,330.79,331.35,12124.0,320.3106,320.9201,320.0203,320.5621,12124.0
2022-02-16 14:50:00,331.02,331.7,330.87,331.18,14458.0,320.2428,320.9007,320.0977,320.3976,14458.0
2022-02-16 15:00:00,331.45,332.62,331.34,332.39,10201.0,320.6588,321.7907,320.5524,321.5682,10201.0
2022-02-16 15:10:00,332.29,332.29,331.53,331.89,6824.0,321.4715,321.4715,320.7362,321.0845,6824.0
2022-02-16 15:20:00,331.83,332.1,331.51,332.1,8138.0,321.0265,321.2877,320.7169,321.2877,8138.0
2022-02-16 15:30:00,332.19,332.19,331.42,331.85,12363.0,321.3747,321.3747,320.6298,321.0458,12363.0
2022-02-16 15:40:00,331.9,332.11,331.2,331.97,19661.0,321.0942,321.2974,320.417,321.1619,19661.0
2022-02-16 15:50:00,332.1,332.23,330.42,330.65,50290.0,321.2877,321.4134,319.6624,319.8849,50290.0
2022-02-17 09:30:00,329.63,330.19,329.07,329.47,22154.0,318.8981,319.4399,318.3563,318.7433,22154.0
2022-02-17 09:40:00,329.79,330.43,325.97,326.11,11986.0,319.0529,319.672,315.3573,315.4927,11986.0
2022-02-17 09:50:00,325.94,325.94,322.84,323.51,22788.0,315.3282,315.3282,312.3292,312.9773,22788.0
2022-02-17 10:00:00,323.41,323.96,321.98,322.32,31104.0,312.8806,313.4127,311.4972,311.8261,31104.0
2022-02-17 10:10:00,322.46,324.23,322.06,322.06,31539.0,311.9615,313.6739,311.5746,311.5746,31539.0
2022-02-17 10:20:00,322.22,322.65,321.85,322.06,18318.0,311.7293,312.1453,311.3714,311.5746,18318.0
2022-02-17 10:30:00,321.99,322.46,321.73,322.28,7056.0,311.5068,311.9615,311.2553,311.7874,7056.0
2022-02-17 10:40:00,322.42,322.86,321.55,322.31,36345.0,311.9228,312.3485,311.0812,311.8164,36345.0
2022-02-17 10:50:00,322.21,323.0,321.71,322.99,27549.0,311.7197,312.484,311.236,312.4743,27549.0
2022-02-17 11:00:00,323.02,324.26,322.4,323.36,17583.0,312.5033,313.7029,311.9035,312.8322,17583.0
2022-02-17 11:10:00,323.34,324.51,323.09,323.28,11711.0,312.8129,313.9448,312.571,312.7548,11711.0
2022-02-17 11:20:00,323.46,323.78,322.78,322.78,16147.0,312.929,313.2386,312.2711,312.2711,16147.0
2022-02-17 11:30:00,322.77,322.86,322.03,322.72,15037.0,312.2614,312.3485,311.5455,312.2131,15037.0
2022-02-17 11:40:00,323.11,324.34,322.84,324.07,5896.0,312.5904,313.7803,312.3292,313.5191,5896.0
2022-02-17 11:50:00,324.08,324.72,323.58,324.65,8541.0,313.5288,314.148,313.0451,314.0802,8541.0
2022-02-17 12:00:00,324.36,324.4,323.68,324.03,5780.0,313.7997,313.8384,313.1418,313.4804,5780.0
2022-02-17 12:10:00,324.05,324.05,322.85,323.41,11608.0,313.4998,313.4998,312.3388,312.8806,11608.0
2022-02-17 12:20:00,323.89,324.31,323.61,323.89,3813.0,313.345,313.7513,313.0741,313.345,3813.0
2022-02-17 12:30:00,323.85,324.19,323.45,323.49,2800.0,313.3063,313.6352,312.9193,312.958,2800.0
2022-02-17 12:40:00,323.39,324.69,323.39,324.55,6697.0,312.8613,314.1189,312.8613,313.9835,6697.0
2022-02-17 12:50:00,324.52,324.78,324.45,324.46,4922.0,313.9545,314.206,313.8867,313.8964,4922.0
2022-02-17 13:00:00,324.48,325.18,324.44,324.88,8770.0,313.9158,314.593,313.8771,314.3027,8770.0
2022-02-17 13:10:00,324.76,324.82,324.31,324.82,7082.0,314.1867,314.2447,313.7513,314.2447,7082.0
2022-02-17 13:20:00,324.63,324.76,324.5,324.76,7191.0,314.0609,314.1867,313.9351,314.1867,7191.0
2022-02-17 13:30:00,324.7,325.35,324.6,324.97,5309.0,314.1286,314.7574,314.0319,314.3898,5309.0
2022-02-17 13:40:00,324.96,325.03,324.26,324.52,4251.0,314.3801,314.4479,313.7029,313.9545,4251.0
2022-02-17 13:50:00,324.39,325.32,324.38,325.09,6302.0,313.8287,314.7284,313.819,314.5059,6302.0
2022-02-17 14:00:00,325.04,325.28,324.87,325.07,12261.0,314.4575,314.6897,314.2931,314.4866,12261.0
2022-02-17 14:10:00,325.06,325.32,324.78,325.23,8364.0,314.4769,314.7284,314.206,314.6413,8364.0
2022-02-17 14:20:00,325.09,325.15,324.89,325.0,13433.0,314.5059,314.564,314.3124,314.4188,13433.0
2022-02-17 14:30:00,324.92,325.03,324.21,324.59,11621.0,314.3414,314.4479,313.6546,314.0222,11621.0
2022-02-17 14:40:00,324.38,324.78,324.0,324.51,6571.0,313.819,314.206,313.4514,313.9448,6571.0
2022-02-17 14:50:00,324.18,324.42,323.92,323.92,5617.0,313.6255,313.8577,313.374,313.374,5617.0
2022-02-17 15:00:00,324.0,324.06,322.4,322.4,16033.0,313.4514,313.5094,311.9035,311.9035,16033.0
2022-02-17 15:10:00,322.21,322.49,321.68,322.15,11499.0,311.7197,311.9906,311.2069,311.6616,11499.0
2022-02-17 15:20:00,322.31,323.21,322.31,322.97,12449.0,311.8164,312.6871,311.8164,312.4549,12449.0
2022-02-17 15:30:00,322.99,323.89,322.32,323.78,12057.0,312.4743,313.345,311.8261,313.2386,12057.0
2022-02-17 15:40:00,323.71,323.78,322.95,323.05,22898.0,313.1708,313.2386,312.4356,312.5323,22898.0
2022-02-17 15:50:00,322.86,323.52,321.97,322.95,85862.0,312.3485,312.987,311.4875,312.4356,85862.0
2022-02-18 09:30:00,323.55,323.87,321.39,322.69,27768.0,313.016,313.3256,310.9264,312.184,27768.0
2022-02-18 09:40:00,322.38,324.16,321.76,323.75,6474.0,311.8841,313.6062,311.2843,313.2095,6474.0
2022-02-18 09:50:00,324.09,325.06,324.09,324.66,2150.0,313.5385,314.4769,313.5385,314.0899,2150.0
2022-02-18 10:00:00,324.8,324.82,323.77,324.19,9120.0,314.2253,314.2447,313.2289,313.6352,9120.0
2022-02-18 10:10:00,324.41,325.12,323.77,324.41,5506.0,313.848,314.5349,313.2289,313.848,5506.0
2022-02-18 10:20:00,324.42,324.42,323.59,323.68,5181.0,313.8577,313.8577,313.0547,313.1418,5181.0
2022-02-18 10:30:00,323.34,323.34,322.86,322.92,3409.0,312.8129,312.8129,312.3485,312.4066,3409.0
2022-02-18 10:40:00,323.0,323.19,322.34,322.58,4849.0,312.484,312.6678,311.8454,312.0776,4849.0
2022-02-18 10:50:00,322.74,323.54,322.5,323.08,9161.0,312.2324,313.0064,312.0002,312.5613,9161.0
2022-02-18 11:00:00,323.0,323.0,321.16,321.25,10996.0,312.484,312.484,310.7039,310.7909,10996.0
2022-02-18 11:10:00,321.57,322.92,321.28,322.86,6484.0,311.1005,312.4066,310.82,312.3485,6484.0
2022-02-18 11:20:00,322.78,323.45,322.77,323.02,6993.0,312.2711,312.9193,312.2614,312.5033,6993.0
2022-02-18 11:30:00,323.26,324.12,323.11,323.89,7709.0,312.7355,313.5675,312.5904,313.345,7709.0
2022-02-18 11:40:00,323.94,324.22,323.7,323.7,5235.0,313.3933,313.6642,313.1612,313.1612,5235.0
2022-02-18 11:50:00,323.58,323.58,322.58,322.65,3598.0,313.0451,313.0451,312.0776,312.1453,3598.0
2022-02-18 12:00:00,322.5,323.24,321.91,323.22,4502.0,312.0002,312.7161,311.4294,312.6968,4502.0
2022-02-18 12:10:00,323.53,324.21,323.06,323.9,6104.0,312.9967,313.6546,312.542,313.3546,6104.0
2022-02-18 12:20:00,324.05,324.07,323.32,323.52,4074.0,313.4998,313.5191,312.7935,312.987,4074.0
2022-02-18 12:30:00,323.45,323.54,322.37,322.75,5906.0,312.9193,313.0064,311.8745,312.2421,5906.0
2022-02-18 12:40:00,322.72,322.88,322.34,322.84,6810.0,312.2131,312.3679,311.8454,312.3292,6810.0
2022-02-18 12:50:00,322.84,323.22,322.68,322.91,4518.0,312.3292,312.6968,312.1744,312.3969,4518.0
2022-02-18 13:00:00,323.0,323.06,322.69,322.96,8198.0,312.484,312.542,312.184,312.4453,8198.0
2022-02-18 13:10:00,323.08,323.35,322.86,323.1,6632.0,312.5613,312.8226,312.3485,312.5807,6632.0
2022-02-18 13:20:00,323.07,324.2,323.02,323.48,7293.0,312.5517,313.6449,312.5033,312.9483,7293.0
2022-02-18 13:30:00,323.28,324.22,323.19,324.21,6019.0,312.7548,313.6642,312.6678,313.6546,6019.0
2022-02-18 13:40:00,324.08,324.89,323.67,324.82,11094.0,313.5288,314.3124,313.1321,314.2447,11094.0
2022-02-18 13:50:00,324.62,324.66,324.2,324.22,3791.0,314.0512,314.0899,313.6449,313.6642,3791.0
2022-02-18 14:00:00,324.27,324.59,323.9,324.18,6109.0,313.7126,314.0222,313.3546,313.6255,6109.0
2022-02-18 14:10:00,324.05,324.69,323.97,324.68,7251.0,313.4998,314.1189,313.4224,314.1093,7251.0
2022-02-18 14:20:00,324.6,325.47,324.6,325.28,6120.0,314.0319,314.8735,314.0319,314.6897,6120.0
2022-02-18 14:30:00,325.65,325.98,324.63,324.84,6038.0,315.0477,315.3669,314.0609,314.264,6038.0
2022-02-18 14:40:00,324.75,324.95,324.12,324.26,6351.0,314.177,314.3705,313.5675,313.7029,6351.0
2022-02-18 14:50:00,323.95,325.48,323.94,325.31,5025.0,313.403,314.8832,313.3933,314.7187,5025.0
2022-02-18 15:00:00,325.53,325.85,324.45,324.82,8187.0,314.9316,315.2412,313.8867,314.2447,8187.0
2022-02-18 15:10:00,324.69,325.15,323.25,323.25,7816.0,314.1189,314.564,312.7258,312.7258,7816.0
2022-02-18 15:20:00,323.3,323.69,323.12,323.25,11731.0,312.7742,313.1515,312.6,312.7258,11731.0
2022-02-18 15:30:00,323.54,323.54,322.14,323.22,13306.0,313.0064,313.0064,311.652,312.6968,13306.0
2022-02-18 15:40:00,323.23,324.81,323.19,324.11,15588.0,312.7065,314.235,312.6678,313.5578,15588.0
2022-02-18 15:50:00,324.24,324.47,323.09,323.58,101546.0,313.6836,313.9061,312.571,313.0451,101546.0
2022-02-22 09:30:00,320.93,321.7,319.82,321.02,16531.0,310.4813,311.2263,309.4075,310.5684,16531.0
2022-02-22 09:40:00,320.37,324.39,320.37,324.39,5017.0,309.9396,313.8287,309.9396,313.8287,5017.0
2022-02-22 09:50:00,324.2,324.87,323.38,323.8,5274.0,313.6449,314.2931,312.8516,313.2579,5274.0
2022-02-22 10:00:00,323.47,323.69,322.74,323.0,4478.0,312.9386,313.1515,312.2324,312.484,4478.0
2022-02-22 10:10:00,322.94,323.76,322.39,322.84,6236.0,312.4259,313.2192,311.8938,312.3292,6236.0
2022-02-22 10:20:00,323.25,323.86,322.55,323.77,5443.0,312.7258,313.316,312.0486,313.2289,5443.0
2022-02-22 10:30:00,323.4,323.4,322.5,322.58,9505.0,312.8709,312.8709,312.0002,312.0776,9505.0
2022-02-22 10:40:00,322.56,322.96,322.2,322.96,7121.0,312.0583,312.4453,311.71,312.4453,7121.0
2022-02-22 10:50:00,322.81,323.22,321.93,321.99,8848.0,312.3001,312.6968,311.4488,311.5068,8848.0
2022-02-22 11:00:00,321.94,322.84,321.75,321.98,6616.0,311.4585,312.3292,311.2746,311.4972,6616.0
2022-02-22 11:10:00,322.21,322.95,321.96,322.18,5097.0,311.7197,312.4356,311.4778,311.6906,5097.0
2022-02-22 11:20:00,322.13,323.29,321.88,322.9,7071.0,311.6423,312.7645,311.4004,312.3872,7071.0
2022-02-22 11:30:00,323.61,323.61,322.98,323.11,2536.0,313.0741,313.0741,312.4646,312.5904,2536.0
2022-02-22 11:40:00,323.05,323.69,323.05,323.6,2601.0,312.5323,313.1515,312.5323,313.0644,2601.0
2022-02-22 11:50:00,323.95,324.13,322.9,324.08,5740.0,313.403,313.5772,312.3872,313.5288,5740.0
2022-02-22 12:00:00,324.16,325.41,324.16,325.27,11836.0,313.6062,314.8155,313.6062,314.68,11836.0
2022-02-22 12:10:00,325.45,325.57,325.09,325.22,7536.0,314.8542,314.9703,314.5059,314.6317,7536.0
2022-02-22 12:20:00,325.1,325.99,325.1,325.65,3990.0,314.5156,315.3766,314.5156,315.0477,3990.0
2022-02-22 12:30:00,325.49,325.81,325.18,325.53,8734.0,314.8929,315.2025,314.593,314.9316,8734.0
2022-02-22 12:40:00,325.41,325.54,324.49,324.49,5044.0,314.8155,314.9413,313.9254,313.9254,5044.0
2022-02-22 12:50:00,324.4,324.69,324.04,324.04,1200.0,313.8384,314.1189,313.4901,313.4901,1200.0
2022-02-22 13:00:00,324.04,324.13,323.78,323.94,3100.0,313.4901,313.5772,313.2386,313.3933,3100.0
2022-02-22 13:10:00,324.0,324.05,322.61,322.84,9172.0,313.4514,313.4998,312.1066,312.3292,9172.0
2022-02-22 13:20:00,323.06,323.18,322.72,322.99,6087.0,312.542,312.6581,312.2131,312.4743,6087.0
2022-02-22 13:30:00,323.07,323.76,322.68,322.68,4552.0,312.5517,313.2192,312.1744,312.1744,4552.0
2022-02-22 13:40:00,322.81,323.07,321.96,321.96,4547.0,312.3001,312.5517,311.4778,311.4778,4547.0
2022-02-22 13:50:00,321.88,322.02,321.19,321.6,4780.0,311.4004,311.5359,310.7329,311.1295,4780.0
2022-02-22 14:00:00,321.77,321.88,320.99,321.11,13630.0,311.294,311.4004,310.5394,310.6555,13630.0
2022-02-22 14:10:00,321.11,322.49,321.05,322.12,10206.0,310.6555,311.9906,310.5974,311.6326,10206.0
2022-02-22 14:20:00,322.29,323.29,322.1,323.29,8189.0,311.7971,312.7645,311.6133,312.7645,8189.0
2022-02-22 14:30:00,322.97,323.53,322.39,322.5,4113.0,312.4549,312.9967,311.8938,312.0002,4113.0
2022-02-22 14:40:00,322.55,323.45,321.71,323.45,4890.0,312.0486,312.9193,311.236,312.9193,4890.0
2022-02-22 14:50:00,323.72,324.98,323.41,324.59,12353.0,313.1805,314.3995,312.8806,314.0222,12353.0
2022-02-22 15:00:00,324.59,325.99,324.59,325.37,16478.0,314.0222,315.3766,314.0222,314.7768,16478.0
2022-02-22 15:10:00,325.39,326.12,325.2,325.37,9821.0,314.7961,315.5024,314.6123,314.7768,9821.0
2022-02-22 15:20:00,325.2,325.68,324.59,325.16,8103.0,314.6123,315.0767,314.0222,314.5736,8103.0
2022-02-22 15:30:00,324.95,325.28,324.45,325.2,11316.0,314.3705,314.6897,313.8867,314.6123,11316.0
2022-02-22 15:40:00,325.18,325.33,323.41,323.61,12912.0,314.593,314.7381,312.8806,313.0741,12912.0
2022-02-22 15:50:00,323.41,323.48,322.12,323.05,70301.0,312.8806,312.9483,311.6326,312.5323,70301.0
2022-02-23 09:30:00,325.08,327.76,324.27,327.6,24998.0,314.4962,317.089,313.7126,316.9342,24998.0
2022-02-23 09:40:00,327.6,329.05,327.5,328.96,23271.0,316.9342,318.337,316.8374,318.2499,23271.0
2022-02-23 09:50:00,329.2,329.35,326.52,326.52,11810.0,318.4821,318.6272,315.8893,315.8893,11810.0
2022-02-23 10:00:00,326.9,328.0,326.48,327.19,14695.0,316.257,317.3212,315.8507,316.5375,14695.0
2022-02-23 10:10:00,327.36,327.47,326.34,326.54,13381.0,316.702,316.8084,315.7152,315.9087,13381.0
2022-02-23 10:20:00,326.43,327.2,325.71,326.14,5838.0,315.8023,316.5472,315.1057,315.5217,5838.0
2022-02-23 10:30:00,325.69,326.56,325.5,326.13,4692.0,315.0864,315.928,314.9026,315.512,4692.0
2022-02-23 10:40:00,325.99,326.08,325.24,325.27,5500.0,315.3766,315.4637,314.651,314.68,5500.0
2022-02-23 10:50:00,325.28,325.48,323.69,324.33,44874.0,314.6897,314.8832,313.1515,313.7707,44874.0
2022-02-23 11:00:00,324.21,324.62,323.29,323.51,3797.0,313.6546,314.0512,312.7645,312.9773,3797.0
2022-02-23 11:10:00,323.67,323.83,323.33,323.64,5604.0,313.1321,313.2869,312.8032,313.1031,5604.0
2022-02-23 11:20:00,323.5,324.1,323.45,323.75,4543.0,312.9677,313.5481,312.9193,313.2095,4543.0
2022-02-23 11:30:00,323.61,325.12,323.45,324.87,4477.0,313.0741,314.5349,312.9193,314.2931,4477.0
2022-02-23 11:40:00,324.9,325.02,324.07,324.62,4956.0,314.3221,314.4382,313.5191,314.0512,4956.0
2022-02-23 11:50:00,324.56,325.24,324.38,325.01,2753.0,313.9932,314.651,313.819,314.4285,2753.0
2022-02-23 12:00:00,324.98,325.2,324.78,325.07,4407.0,314.3995,314.6123,314.206,314.4866,4407.0
2022-02-23 12:10:00,325.23,325.64,324.84,325.63,5183.0,314.6413,315.038,314.264,315.0283,5183.0
2022-02-23 12:20:00,325.6,326.1,325.58,325.93,2724.0,314.9993,315.483,314.98,315.3186,2724.0
2022-02-23 12:30:00,325.94,325.94,324.72,324.73,6165.0,315.3282,315.3282,314.148,314.1576,6165.0
2022-02-23 12:40:00,324.69,325.09,324.56,324.69,3897.0,314.1189,314.5059,313.9932,314.1189,3897.0
2022-02-23 12:50:00,324.65,324.65,323.53,323.72,3603.0,314.0802,314.0802,312.9967,313.1805,3603.0
2022-02-23 13:00:00,323.55,323.8,323.28,323.48,4718.0,313.016,313.2579,312.7548,312.9483,4718.0
2022-02-23 13:10:00,323.56,323.56,322.4,323.21,8812.0,313.0257,313.0257,311.9035,312.6871,8812.0
2022-02-23 13:20:00,323.13,323.25,322.59,322.59,9961.0,312.6097,312.7258,312.0873,312.0873,9961.0
2022-02-23 13:30:00,322.42,323.03,321.98,323.03,2206.0,311.9228,312.513,311.4972,312.513,2206.0
2022-02-23 13:40:00,322.81,323.94,322.7,323.61,6134.0,312.3001,313.3933,312.1937,313.0741,6134.0
2022-02-23 13:50:00,323.53,323.53,322.56,323.0,3391.0,312.9967,312.9967,312.0583,312.484,3391.0
2022-02-23 14:00:00,323.38,323.67,322.56,323.03,4476.0,312.8516,313.1321,312.0583,312.513,4476.0
2022-02-23 14:10:00,323.31,323.31,322.7,323.21,3737.0,312.7839,312.7839,312.1937,312.6871,3737.0
2022-02-23 14:20:00,323.22,323.39,321.92,322.16,5760.0,312.6968,312.8613,311.4391,311.6713,5760.0
2022-02-23 14:30:00,322.14,322.25,321.64,321.95,6227.0,311.652,311.7584,311.1682,311.4681,6227.0
2022-02-23 14:40:00,321.92,321.92,320.78,321.6,7666.0,311.4391,311.4391,310.3362,311.1295,7666.0
2022-02-23 14:50:00,321.44,321.98,321.13,321.87,13494.0,310.9747,311.4972,310.6748,311.3907,13494.0
2022-02-23 15:00:00,321.76,321.78,320.21,320.21,8383.0,311.2843,311.3037,309.7848,309.7848,8383.0
2022-02-23 15:10:00,320.25,320.71,319.58,320.3,8324.0,309.8235,310.2685,309.1753,309.8719,8324.0
2022-02-23 15:20:00,320.25,321.42,319.93,321.03,10919.0,309.8235,310.9554,309.5139,310.5781,10919.0
2022-02-23 15:30:00,321.03,321.08,319.41,319.41,8548.0,310.5781,310.6265,309.0108,309.0108,8548.0
2022-02-23 15:40:00,319.35,319.67,318.65,318.7,26522.0,308.9528,309.2624,308.2756,308.3239,26522.0
2022-02-23 15:50:00,318.64,319.19,318.09,318.63,62690.0,308.2659,308.798,307.7338,308.2562,62690.0
2022-02-24 09:30:00,310.88,315.3,310.26,315.01,42974.0,301.4124,305.6978,300.8113,305.4166,42974.0
2022-02-24 09:40:00,314.81,317.17,313.56,316.85,20415.0,305.2227,307.5108,304.0108,307.2006,20415.0
2022-02-24 09:50:00,317.5,317.9,316.0,316.89,13761.0,307.8308,308.2186,306.3764,307.2393,13761.0
2022-02-24 10:00:00,316.0,317.76,315.59,317.09,19480.0,306.3764,308.0828,305.9789,307.4332,19480.0
2022-02-24 10:10:00,316.87,319.99,316.55,319.42,10254.0,307.2199,310.2449,306.9097,309.6923,10254.0
2022-02-24 10:20:00,319.89,320.04,317.01,318.09,5540.0,310.148,310.2934,307.3557,308.4028,5540.0
2022-02-24 10:30:00,317.68,318.93,317.26,317.62,10432.0,308.0053,309.2172,307.5981,307.9471,10432.0
2022-02-24 10:40:00,317.51,319.24,317.09,319.24,7765.0,307.8405,309.5178,307.4332,309.5178,7765.0
2022-02-24 10:50:00,318.86,319.74,317.8,319.56,10186.0,309.1493,310.0025,308.1216,309.828,10186.0
2022-02-24 11:00:00,319.54,320.27,318.26,320.27,7803.0,309.8086,310.5164,308.5676,310.5164,7803.0
2022-02-24 11:10:00,320.0,320.88,319.69,320.62,8293.0,310.2546,311.1078,309.9541,310.8557,8293.0
2022-02-24 11:20:00,320.59,320.59,319.31,319.31,4318.0,310.8267,310.8267,309.5856,309.5856,4318.0
2022-02-24 11:30:00,319.54,320.07,318.91,319.87,7491.0,309.8086,310.3225,309.1978,310.1286,7491.0
2022-02-24 11:40:00,319.72,319.72,318.04,318.85,5505.0,309.9832,309.9832,308.3543,309.1396,5505.0
2022-02-24 11:50:00,319.3,321.0,319.27,320.42,6125.0,309.5759,311.2242,309.5469,310.6618,6125.0
2022-02-24 12:00:00,320.29,320.46,318.6,318.61,3708.0,310.5358,310.7006,308.8973,308.907,3708.0
2022-02-24 12:10:00,318.94,319.12,317.21,317.98,4755.0,309.2269,309.4014,307.5496,308.2961,4755.0
2022-02-24 12:20:00,318.01,318.02,317.06,317.52,3968.0,308.3252,308.3349,307.4042,307.8502,3968.0
2022-02-24 12:30:00,318.0,319.24,317.26,318.93,5764.0,308.3155,309.5178,307.5981,309.2172,5764.0
2022-02-24 12:40:00,319.62,319.86,318.41,318.55,3964.0,309.8862,310.1189,308.713,308.8488,3964.0
2022-02-24 12:50:00,318.03,318.97,317.88,318.12,4021.0,308.3446,309.256,308.1992,308.4319,4021.0
2022-02-24 13:00:00,318.33,319.09,317.78,319.09,2105.0,308.6355,309.3723,308.1022,309.3723,2105.0
2022-02-24 13:10:00,318.81,319.55,318.36,319.2,5510.0,309.1009,309.8183,308.6646,309.479,5510.0
2022-02-24 13:20:00,319.26,319.67,318.28,319.42,12746.0,309.5372,309.9347,308.587,309.6923,12746.0
2022-02-24 13:30:00,319.68,321.37,319.51,321.3,9024.0,309.9444,311.5829,309.7795,311.515,9024.0
2022-02-24 13:40:00,321.3,321.48,319.22,321.31,14259.0,311.515,311.6896,309.4984,311.5247,14259.0
2022-02-24 13:50:00,320.94,321.25,318.68,318.84,9686.0,311.166,311.4666,308.9748,309.13,9686.0
2022-02-24 14:00:00,319.12,319.23,318.18,318.5,8322.0,309.4014,309.5081,308.4901,308.8003,8322.0
2022-02-24 14:10:00,318.74,320.1,318.74,319.75,7652.0,309.033,310.3516,309.033,310.0122,7652.0
2022-02-24 14:20:00,320.17,320.21,319.36,319.81,6075.0,310.4195,310.4582,309.6341,310.0704,6075.0
2022-02-24 14:30:00,319.68,321.91,319.67,321.91,10391.0,309.9444,312.1065,309.9347,312.1065,10391.0
2022-02-24 14:40:00,321.81,321.89,320.42,321.35,10945.0,312.0095,312.0871,310.6618,311.5635,10945.0
2022-02-24 14:50:00,321.21,321.21,320.41,320.88,9824.0,311.4278,311.4278,310.6521,311.1078,9824.0
2022-02-24 15:00:00,320.75,321.99,320.58,321.62,7236.0,310.9818,312.184,310.817,311.8253,7236.0
2022-02-24 15:10:00,321.79,322.0,320.96,321.41,15705.0,311.9901,312.1937,311.1854,311.6217,15705.0
2022-02-24 15:20:00,321.36,321.5,320.06,320.06,19831.0,311.5732,311.7089,310.3128,310.3128,19831.0
2022-02-24 15:30:00,320.07,322.55,319.98,322.29,24018.0,310.3225,312.727,310.2352,312.4749,24018.0
2022-02-24 15:40:00,322.25,322.41,321.29,321.53,28217.0,312.4361,312.5912,311.5053,311.738,28217.0
2022-02-24 15:50:00,321.72,323.27,321.72,321.99,183729.0,311.9222,313.425,311.9222,312.184,183729.0
2022-02-25 09:30:00,322.48,326.04,322.29,325.03,24986.0,312.6591,316.1107,312.4749,315.1314,24986.0
2022-02-25 09:40:00,324.88,325.51,323.63,323.69,25095.0,314.986,315.5968,313.7741,313.8323,25095.0
2022-02-25 09:50:00,324.0,324.19,320.4,320.4,21433.0,314.1328,314.317,310.6424,310.6424,21433.0
2022-02-25 10:00:00,320.86,322.01,320.36,321.78,8008.0,311.0884,312.2034,310.6037,311.9804,8008.0
2022-02-25 10:10:00,321.68,321.74,319.14,319.42,19255.0,311.8835,311.9416,309.4208,309.6923,19255.0
2022-02-25 10:20:00,319.34,321.13,319.05,320.85,14293.0,309.6147,311.3502,309.3336,311.0787,14293.0
2022-02-25 10:30:00,320.74,321.25,319.09,319.84,12153.0,310.9721,311.4666,309.3723,310.0995,12153.0
2022-02-25 10:40:00,320.35,322.98,320.35,322.74,17138.0,310.594,313.1439,310.594,312.9112,17138.0
2022-02-25 10:50:00,322.53,323.19,322.04,322.42,24344.0,312.7076,313.3475,312.2325,312.6009,24344.0
2022-02-25 11:00:00,322.5,322.79,320.95,321.99,11812.0,312.6785,312.9597,311.1757,312.184,11812.0
2022-02-25 11:10:00,321.9,322.76,321.7,322.66,20857.0,312.0968,312.9306,311.9029,312.8336,20857.0
2022-02-25 11:20:00,322.86,324.62,322.8,324.62,16234.0,313.0275,314.7339,312.9694,314.7339,16234.0
2022-02-25 11:30:00,324.6,324.78,323.23,323.45,11784.0,314.7145,314.8891,313.3863,313.5996,11784.0
2022-02-25 11:40:00,323.55,324.56,323.43,324.56,8864.0,313.6965,314.6758,313.5802,314.6758,8864.0
2022-02-25 11:50:00,324.85,325.36,324.57,324.83,11277.0,314.9569,315.4514,314.6855,314.9375,11277.0
2022-02-25 12:00:00,325.01,325.01,323.9,323.94,12018.0,315.1121,315.1121,314.0359,314.0746,12018.0
2022-02-25 12:10:00,323.91,324.12,322.48,322.86,19980.0,314.0456,314.2492,312.6591,313.0275,19980.0
2022-02-25 12:20:00,322.77,324.06,322.47,324.06,13455.0,312.9403,314.191,312.6494,314.191,13455.0
2022-02-25 12:30:00,324.04,324.81,323.91,324.57,9941.0,314.1716,314.9181,314.0456,314.6855,9941.0
2022-02-25 12:40:00,324.69,324.69,323.78,323.78,10217.0,314.8018,314.8018,313.9195,313.9195,10217.0
2022-02-25 12:50:00,323.75,324.01,322.89,323.89,11093.0,313.8904,314.1425,313.0566,314.0262,11093.0
2022-02-25 13:00:00,324.11,324.57,324.1,324.19,6648.0,314.2395,314.6855,314.2298,314.317,6648.0
2022-02-25 13:10:00,324.18,324.57,323.87,324.57,10938.0,314.3073,314.6855,314.0068,314.6855,10938.0
2022-02-25 13:20:00,324.44,324.54,323.78,323.78,5369.0,314.5594,314.6564,313.9195,313.9195,5369.0
2022-02-25 13:30:00,323.98,324.41,323.65,324.41,7919.0,314.1134,314.5303,313.7935,314.5303,7919.0
2022-02-25 13:40:00,324.52,325.14,324.41,325.1,8152.0,314.637,315.2381,314.5303,315.1993,8152.0
2022-02-25 13:50:00,325.24,325.38,323.86,324.62,13590.0,315.335,315.4708,313.9971,314.7339,13590.0
2022-02-25 14:00:00,324.34,324.8,322.84,322.85,10381.0,314.4625,314.9084,313.0081,313.0178,10381.0
2022-02-25 14:10:00,323.0,323.17,322.26,322.87,11969.0,313.1633,313.3281,312.4458,313.0372,11969.0
2022-02-25 14:20:00,323.15,323.49,322.77,323.46,41460.0,313.3087,313.6383,312.9403,313.6093,41460.0
2022-02-25 14:30:00,323.52,323.73,322.24,322.68,15137.0,313.6674,313.871,312.4264,312.853,15137.0
2022-02-25 14:40:00,322.81,323.17,322.38,322.86,8539.0,312.9791,313.3281,312.5621,313.0275,8539.0
2022-02-25 14:50:00,322.62,322.99,321.68,322.38,10363.0,312.7948,313.1536,311.8835,312.5621,10363.0
2022-02-25 15:00:00,322.45,322.75,321.57,321.75,14293.0,312.63,312.9209,311.7768,311.9513,14293.0
2022-02-25 15:10:00,321.67,322.29,320.98,322.06,18598.0,311.8738,312.4749,311.2048,312.2519,18598.0
2022-02-25 15:20:00,322.23,323.36,321.84,323.12,18764.0,312.4167,313.5123,312.0386,313.2796,18764.0
2022-02-25 15:30:00,323.27,323.48,322.6,323.46,25634.0,313.425,313.6286,312.7754,313.6093,25634.0
2022-02-25 15:40:00,323.46,324.33,322.92,323.75,40888.0,313.6093,314.4528,313.0857,313.8904,40888.0
2022-02-25 15:50:00,323.88,325.25,323.68,323.7,211855.0,314.0165,315.3447,313.8226,313.8419,211855.0
2022-02-28 09:30:00,320.94,326.11,320.25,325.4,42981.0,311.166,316.1786,310.497,315.4902,42981.0
2022-02-28 09:40:00,325.23,326.8,324.27,325.84,40236.0,315.3254,316.8475,314.3946,315.9168,40236.0
2022-02-28 09:50:00,326.18,326.34,322.27,322.37,12579.0,316.2464,316.4015,312.4555,312.5525,12579.0
2022-02-28 10:00:00,322.75,322.9,321.12,321.35,21770.0,312.9209,313.0663,311.3405,311.5635,21770.0
2022-02-28 10:10:00,321.35,321.6,318.94,319.11,9494.0,311.5635,311.8059,309.2269,309.3917,9494.0
2022-02-28 10:20:00,319.0,320.18,318.59,319.82,9903.0,309.2851,310.4291,308.8876,310.0801,9903.0
2022-02-28 10:30:00,319.9,320.68,319.1,320.47,12040.0,310.1577,310.9139,309.382,310.7103,12040.0
2022-02-28 10:40:00,320.5,322.34,320.45,321.75,8172.0,310.7394,312.5234,310.6909,311.9513,8172.0
2022-02-28 10:50:00,321.72,322.93,321.64,322.93,6989.0,311.9222,313.0954,311.8447,313.0954,6989.0
2022-02-28 11:00:00,322.92,323.8,322.66,323.39,8260.0,313.0857,313.9389,312.8336,313.5414,8260.0
2022-02-28 11:10:00,323.41,324.11,323.01,323.87,7800.0,313.5608,314.2395,313.173,314.0068,7800.0
2022-02-28 11:20:00,323.99,325.04,323.63,325.03,14712.0,314.1231,315.1411,313.7741,315.1314,14712.0
2022-02-28 11:30:00,325.04,325.16,323.5,323.59,8273.0,315.1411,315.2575,313.648,313.7353,8273.0
2022-02-28 11:40:00,323.57,323.62,322.43,322.72,6330.0,313.7159,313.7644,312.6106,312.8918,6330.0
2022-02-28 11:50:00,322.74,323.41,322.6,322.97,8601.0,312.9112,313.5608,312.7754,313.1342,8601.0
2022-02-28 12:00:00,322.95,323.17,322.24,322.24,5027.0,313.1148,313.3281,312.4264,312.4264,5027.0
2022-02-28 12:10:00,322.33,322.37,321.45,322.36,6736.0,312.5137,312.5525,311.6605,312.5428,6736.0
2022-02-28 12:20:00,322.25,322.84,321.62,322.0,6845.0,312.4361,313.0081,311.8253,312.1937,6845.0
2022-02-28 12:30:00,321.85,322.27,321.58,321.75,8086.0,312.0483,312.4555,311.7865,311.9513,8086.0
2022-02-28 12:40:00,321.9,321.9,321.21,321.81,9510.0,312.0968,312.0968,311.4278,312.0095,9510.0
2022-02-28 12:50:00,321.85,322.19,321.15,322.19,7914.0,312.0483,312.3779,311.3696,312.3779,7914.0
2022-02-28 13:00:00,322.08,323.25,321.97,323.25,6508.0,312.2713,313.4057,312.1646,313.4057,6508.0
2022-02-28 13:10:00,323.06,323.79,322.6,322.67,13780.0,313.2214,313.9292,312.7754,312.8433,13780.0
2022-02-28 13:20:00,322.62,323.45,322.48,323.25,12049.0,312.7948,313.5996,312.6591,313.4057,12049.0
2022-02-28 13:30:00,323.08,323.48,322.43,323.0,6400.0,313.2408,313.6286,312.6106,313.1633,6400.0
2022-02-28 13:40:00,322.81,323.13,322.37,322.69,5148.0,312.9791,313.2893,312.5525,312.8627,5148.0
2022-02-28 13:50:00,323.0,323.41,322.58,322.67,11337.0,313.1633,313.5608,312.7561,312.8433,11337.0
2022-02-28 14:00:00,322.57,322.57,319.89,319.89,8209.0,312.7464,312.7464,310.148,310.148,8209.0
2022-02-28 14:10:00,319.99,320.56,319.54,320.56,8651.0,310.2449,310.7976,309.8086,310.7976,8651.0
2022-02-28 14:20:00,320.41,320.43,319.53,319.77,8141.0,310.6521,310.6715,309.7989,310.0316,8141.0
2022-02-28 14:30:00,319.62,320.67,319.62,319.88,8568.0,309.8862,310.9042,309.8862,310.1383,8568.0
2022-02-28 14:40:00,320.06,321.88,319.97,321.25,7879.0,310.3128,312.0774,310.2255,311.4666,7879.0
2022-02-28 14:50:00,321.47,322.07,321.12,321.5,11399.0,311.6799,312.2616,311.3405,311.7089,11399.0
2022-02-28 15:00:00,321.56,321.77,320.66,321.49,10769.0,311.7671,311.9707,310.8945,311.6993,10769.0
2022-02-28 15:10:00,321.28,321.77,320.88,321.5,13670.0,311.4956,311.9707,311.1078,311.7089,13670.0
2022-02-28 15:20:00,321.64,322.33,321.64,321.89,10228.0,311.8447,312.5137,311.8447,312.0871,10228.0
2022-02-28 15:30:00,321.61,321.66,319.99,320.35,16816.0,311.8156,311.8641,310.2449,310.594,16816.0
2022-02-28 15:40:00,320.47,322.56,320.36,322.4,26439.0,310.7103,312.7367,310.6037,312.5815,26439.0
2022-02-28 15:50:00,322.43,322.79,321.49,321.81,152828.0,312.6106,312.9597,311.6993,312.0095,152828.0
2022-03-01 09:30:00,319.27,327.53,319.27,326.69,50378.0,309.5469,317.5553,309.5469,316.7409,50378.0
2022-03-01 09:40:00,326.3,327.27,325.5,326.36,17701.0,316.3628,317.3032,315.5871,316.4209,17701.0
2022-03-01 09:50:00,326.35,326.84,324.28,325.08,16058.0,316.4112,316.8863,314.4043,315.1799,16058.0
2022-03-01 10:00:00,325.07,325.85,322.87,323.5,16520.0,315.1702,315.9265,313.0372,313.648,16520.0
2022-03-01 10:10:00,323.46,323.53,321.96,323.47,18036.0,313.6093,313.6771,312.1549,313.619,18036.0
2022-03-01 10:20:00,323.36,324.51,323.31,324.25,14009.0,313.5123,314.6273,313.4638,314.3752,14009.0
2022-03-01 10:30:00,324.08,324.32,323.28,323.48,9999.0,314.2104,314.4431,313.4347,313.6286,9999.0
2022-03-01 10:40:00,323.42,323.65,321.95,323.25,12935.0,313.5705,313.7935,312.1452,313.4057,12935.0
2022-03-01 10:50:00,323.18,323.84,323.09,323.44,10589.0,313.3378,313.9777,313.2505,313.5899,10589.0
2022-03-01 11:00:00,323.29,324.47,323.29,324.02,12851.0,313.4444,314.5885,313.4444,314.1522,12851.0
2022-03-01 11:10:00,324.18,324.48,322.92,323.16,22218.0,314.3073,314.5982,313.0857,313.3184,22218.0
2022-03-01 11:20:00,323.09,323.99,322.94,323.47,6855.0,313.2505,314.1231,313.1051,313.619,6855.0
2022-03-01 11:30:00,323.65,323.65,322.45,322.82,9237.0,313.7935,313.7935,312.63,312.9887,9237.0
2022-03-01 11:40:00,322.84,322.88,321.83,322.11,8510.0,313.0081,313.0469,312.0289,312.3004,8510.0
2022-03-01 11:50:00,322.12,322.37,321.77,322.32,11131.0,312.3101,312.5525,311.9707,312.504,11131.0
2022-03-01 12:00:00,322.16,322.34,321.63,321.78,9144.0,312.3488,312.5234,311.835,311.9804,9144.0
2022-03-01 12:10:00,321.63,322.86,321.09,322.63,10769.0,311.835,313.0275,311.3114,312.8045,10769.0
2022-03-01 12:20:00,322.38,323.23,322.34,322.98,8886.0,312.5621,313.3863,312.5234,313.1439,8886.0
2022-03-01 12:30:00,322.9,323.36,322.6,323.36,6134.0,313.0663,313.5123,312.7754,313.5123,6134.0
2022-03-01 12:40:00,323.26,323.5,323.01,323.32,26397.0,313.4153,313.648,313.173,313.4735,26397.0
2022-03-01 12:50:00,323.36,323.92,323.27,323.92,38967.0,313.5123,314.0552,313.425,314.0552,38967.0
2022-03-01 13:00:00,323.76,325.25,323.76,324.73,53200.0,313.9001,315.3447,313.9001,314.8406,53200.0
2022-03-01 13:10:00,324.88,324.89,323.88,324.13,4566.0,314.986,314.9957,314.0165,314.2589,4566.0
2022-03-01 13:20:00,324.08,324.24,323.28,323.44,8643.0,314.2104,314.3655,313.4347,313.5899,8643.0
2022-03-01 13:30:00,323.2,323.6,322.67,323.52,8087.0,313.3572,313.745,312.8433,313.6674,8087.0
2022-03-01 13:40:00,323.32,324.66,323.31,324.01,10043.0,313.4735,314.7727,313.4638,314.1425,10043.0
2022-03-01 13:50:00,324.5,324.73,323.99,324.27,10721.0,314.6176,314.8406,314.1231,314.3946,10721.0
2022-03-01 14:00:00,324.11,324.13,322.68,322.68,8215.0,314.2395,314.2589,312.853,312.853,8215.0
2022-03-01 14:10:00,323.0,323.36,322.2,323.36,7681.0,313.1633,313.5123,312.3876,313.5123,7681.0
2022-03-01 14:20:00,323.4,324.34,323.26,324.08,3326.0,313.5511,314.4625,313.4153,314.2104,3326.0
2022-03-01 14:30:00,324.22,325.31,324.02,325.31,8031.0,314.3461,315.4029,314.1522,315.4029,8031.0
2022-03-01 14:40:00,325.11,325.51,324.34,324.66,22736.0,315.209,315.5968,314.4625,314.7727,22736.0
2022-03-01 14:50:00,324.42,324.56,323.85,324.12,7377.0,314.54,314.6758,313.9874,314.2492,7377.0
2022-03-01 15:00:00,324.06,326.49,323.88,325.46,21010.0,314.191,316.547,314.0165,315.5483,21010.0
2022-03-01 15:10:00,325.65,325.77,323.91,324.48,12405.0,315.7326,315.8489,314.0456,314.5982,12405.0
2022-03-01 15:20:00,324.35,324.47,323.53,323.54,9646.0,314.4722,314.5885,313.6771,313.6868,9646.0
2022-03-01 15:30:00,323.17,323.79,322.81,323.62,13642.0,313.3281,313.9292,312.9791,313.7644,13642.0
2022-03-01 15:40:00,323.59,324.14,322.0,322.0,27079.0,313.7353,314.2685,312.1937,312.1937,27079.0
2022-03-01 15:50:00,321.05,323.26,320.88,322.35,112715.0,311.2727,313.4153,311.1078,312.5331,112715.0
2022-03-02 09:30:00,325.24,325.85,324.04,324.04,25725.0,315.335,315.9265,314.1716,314.1716,25725.0
2022-03-02 09:40:00,324.59,327.27,324.59,327.09,9738.0,314.7048,317.3032,314.7048,317.1287,9738.0
2022-03-02 09:50:00,327.0,327.0,324.71,325.25,10506.0,317.0414,317.0414,314.8212,315.3447,10506.0
2022-03-02 10:00:00,325.17,325.45,323.24,323.31,5993.0,315.2672,315.5387,313.396,313.4638,5993.0
2022-03-02 10:10:00,323.57,324.17,322.34,322.73,7765.0,313.7159,314.2976,312.5234,312.9015,7765.0
2022-03-02 10:20:00,322.83,325.49,322.83,325.49,9270.0,312.9984,315.5774,312.9984,315.5774,9270.0
2022-03-02 10:30:00,324.9,326.36,324.34,325.17,19769.0,315.0054,316.4209,314.4625,315.2672,19769.0
2022-03-02 10:40:00,325.02,325.7,324.9,325.4,18708.0,315.1217,315.781,315.0054,315.4902,18708.0
2022-03-02 10:50:00,325.73,326.25,324.9,325.86,14261.0,315.8101,316.3143,315.0054,315.9362,14261.0
2022-03-02 11:00:00,325.84,327.53,325.01,326.71,19871.0,315.9168,317.5553,315.1121,316.7603,19871.0
2022-03-02 11:10:00,326.97,328.04,326.79,327.11,20409.0,317.0124,318.0498,316.8378,317.1481,20409.0
2022-03-02 11:20:00,327.32,327.32,325.74,325.74,9689.0,317.3517,317.3517,315.8198,315.8198,9689.0
2022-03-02 11:30:00,326.39,327.9,326.39,327.24,5686.0,316.45,317.914,316.45,317.2741,5686.0
2022-03-02 11:40:00,327.34,327.47,326.19,326.43,5774.0,317.3711,317.4971,316.2561,316.4888,5774.0
2022-03-02 11:50:00,326.37,326.87,326.24,326.87,6095.0,316.4306,316.9154,316.3046,316.9154,6095.0
2022-03-02 12:00:00,326.86,327.12,326.32,326.93,9901.0,316.9057,317.1578,316.3822,316.9736,9901.0
2022-03-02 12:10:00,327.0,327.55,326.68,326.98,9855.0,317.0414,317.5747,316.7312,317.0221,9855.0
2022-03-02 12:20:00,326.99,327.1,326.56,326.92,9180.0,317.0318,317.1384,316.6148,316.9639,9180.0
2022-03-02 12:30:00,326.92,328.08,326.78,327.9,12756.0,316.9639,318.0886,316.8281,317.914,12756.0
2022-03-02 12:40:00,328.05,328.38,327.5,327.85,6871.0,318.0595,318.3794,317.5262,317.8656,6871.0
2022-03-02 12:50:00,328.22,328.29,327.47,327.85,12563.0,318.2243,318.2922,317.4971,317.8656,12563.0
2022-03-02 13:00:00,328.11,329.04,328.04,328.72,8566.0,318.1176,319.0193,318.0498,318.7091,8566.0
2022-03-02 13:10:00,328.67,329.42,328.52,328.73,17697.0,318.6606,319.3877,318.5152,318.7188,17697.0
2022-03-02 13:20:00,328.67,328.94,328.43,328.69,9240.0,318.6606,318.9224,318.4279,318.68,9240.0
2022-03-02 13:30:00,328.65,329.28,328.5,328.96,22867.0,318.6412,319.252,318.4958,318.9418,22867.0
2022-03-02 13:40:00,329.05,329.05,327.31,327.89,9439.0,319.029,319.029,317.342,317.9043,9439.0
2022-03-02 13:50:00,327.95,328.43,327.71,327.99,4455.0,317.9625,318.4279,317.7298,318.0013,4455.0
2022-03-02 14:00:00,327.91,329.24,327.77,328.51,17218.0,317.9237,319.2132,317.788,318.5055,17218.0
2022-03-02 14:10:00,328.5,328.8,328.32,328.36,4851.0,318.4958,318.7866,318.3212,318.36,4851.0
2022-03-02 14:20:00,328.57,328.72,327.64,328.36,12756.0,318.5636,318.7091,317.662,318.36,12756.0
2022-03-02 14:30:00,328.27,328.41,327.69,327.81,6604.0,318.2728,318.4085,317.7104,317.8268,6604.0
2022-03-02 14:40:00,327.96,328.03,327.58,327.85,5751.0,317.9722,318.0401,317.6038,317.8656,5751.0
2022-03-02 14:50:00,328.0,328.01,326.88,327.24,7167.0,318.011,318.0207,316.9251,317.2741,7167.0
2022-03-02 15:00:00,326.92,327.68,326.85,326.98,8460.0,316.9639,317.7007,316.896,317.0221,8460.0
2022-03-02 15:10:00,326.99,327.19,326.2,326.83,8781.0,317.0318,317.2257,316.2658,316.8766,8781.0
2022-03-02 15:20:00,326.6,327.16,326.29,327.16,9448.0,316.6536,317.1966,316.3531,317.1966,9448.0
2022-03-02 15:30:00,327.16,327.68,326.89,327.08,17561.0,317.1966,317.7007,316.9348,317.119,17561.0
2022-03-02 15:40:00,326.94,327.78,326.33,327.41,21814.0,316.9833,317.7977,316.3919,317.439,21814.0
2022-03-02 15:50:00,327.5,327.95,325.66,325.99,107819.0,317.5262,317.9625,315.7423,316.0622,107819.0
2022-03-03 09:30:00,327.98,328.47,325.0,327.03,12502.0,317.9916,318.4667,315.1024,317.0705,12502.0
2022-03-03 09:40:00,327.06,328.56,326.62,327.7,5030.0,317.0996,318.5539,316.673,317.7201,5030.0
2022-03-03 09:50:00,327.33,327.33,325.61,326.93,2303.0,317.3614,317.3614,315.6938,316.9736,2303.0
2022-03-03 10:00:00,328.1,328.1,325.91,326.22,11031.0,318.1079,318.1079,315.9846,316.2852,11031.0
2022-03-03 10:10:00,326.5,326.5,325.38,325.86,8805.0,316.5567,316.5567,315.4708,315.9362,8805.0
2022-03-03 10:20:00,325.85,325.85,324.83,324.99,4055.0,315.9265,315.9265,314.9375,315.0927,4055.0
2022-03-03 10:30:00,324.7,324.91,324.05,324.12,3551.0,314.8115,315.0151,314.1813,314.2492,3551.0
2022-03-03 10:40:00,324.4,324.76,323.68,324.04,3588.0,314.5206,314.8697,313.8226,314.1716,3588.0
2022-03-03 10:50:00,323.79,324.19,323.48,323.48,4292.0,313.9292,314.317,313.6286,313.6286,4292.0
2022-03-03 11:00:00,323.68,324.08,323.22,324.08,1848.0,313.8226,314.2104,313.3766,314.2104,1848.0
2022-03-03 11:10:00,323.86,324.04,323.14,323.77,3954.0,313.9971,314.1716,313.299,313.9098,3954.0
2022-03-03 11:20:00,323.79,324.44,323.65,324.29,5121.0,313.9292,314.5594,313.7935,314.414,5121.0
2022-03-03 11:30:00,324.38,324.72,324.02,324.31,3563.0,314.5012,314.8309,314.1522,314.4334,3563.0
2022-03-03 11:40:00,324.35,324.75,324.2,324.41,2976.0,314.4722,314.86,314.3267,314.5303,2976.0
2022-03-03 11:50:00,324.32,325.18,323.64,325.03,4528.0,314.4431,315.2769,313.7838,315.1314,4528.0
2022-03-03 12:00:00,325.11,325.5,324.89,325.42,2014.0,315.209,315.5871,314.9957,315.5096,2014.0
2022-03-03 12:10:00,325.75,325.93,325.54,325.63,4750.0,315.8295,316.004,315.6259,315.7132,4750.0
2022-03-03 12:20:00,325.68,325.68,324.87,324.88,3351.0,315.7616,315.7616,314.9763,314.986,3351.0
2022-03-03 12:30:00,324.69,327.33,324.54,325.83,9261.0,314.8018,317.3614,314.6564,315.9071,9261.0
2022-03-03 12:40:00,325.75,326.4,325.32,326.05,3935.0,315.8295,316.4597,315.4126,316.1204,3935.0
2022-03-03 12:50:00,325.86,326.03,325.22,325.67,4393.0,315.9362,316.101,315.3157,315.752,4393.0
2022-03-03 13:00:00,325.65,326.53,325.5,326.02,6567.0,315.7326,316.5858,315.5871,316.0913,6567.0
2022-03-03 13:10:00,326.32,326.55,325.94,326.3,5765.0,316.3822,316.6052,316.0137,316.3628,5765.0
2022-03-03 13:20:00,326.25,326.55,326.08,326.27,6606.0,316.3143,316.6052,316.1495,316.3337,6606.0
2022-03-03 13:30:00,326.15,326.32,325.49,325.92,5580.0,316.2173,316.3822,315.5774,315.9943,5580.0
2022-03-03 13:40:00,325.99,326.34,325.86,326.27,4353.0,316.0622,316.4015,315.9362,316.3337,4353.0
2022-03-03 13:50:00,326.66,326.87,326.23,326.43,24370.0,316.7118,316.9154,316.2949,316.4888,24370.0
2022-03-03 14:00:00,326.49,327.82,326.49,327.67,7608.0,316.547,317.8365,316.547,317.691,7608.0
2022-03-03 14:10:00,327.82,328.58,327.33,328.28,7808.0,317.8365,318.5733,317.3614,318.2825,7808.0
2022-03-03 14:20:00,328.19,328.65,328.19,328.42,5382.0,318.1952,318.6412,318.1952,318.4182,5382.0
2022-03-03 14:30:00,328.3,328.46,327.92,327.94,7497.0,318.3019,318.457,317.9334,317.9528,7497.0
2022-03-03 14:40:00,327.99,327.99,326.93,326.93,6317.0,318.0013,318.0013,316.9736,316.9736,6317.0
2022-03-03 14:50:00,327.03,327.03,326.42,326.74,9606.0,317.0705,317.0705,316.4791,316.7894,9606.0
2022-03-03 15:00:00,326.6,326.6,325.51,325.68,5653.0,316.6536,316.6536,315.5968,315.7616,5653.0
2022-03-03 15:10:00,325.86,326.91,325.6,326.91,18171.0,315.9362,316.9542,315.6841,316.9542,18171.0
2022-03-03 15:20:00,326.77,326.89,326.0,326.57,7346.0,316.8185,316.9348,316.0719,316.6245,7346.0
2022-03-03 15:30:00,326.45,326.45,325.0,325.38,14184.0,316.5082,316.5082,315.1024,315.4708,14184.0
2022-03-03 15:40:00,325.62,325.68,324.6,324.81,10807.0,315.7035,315.7616,314.7145,314.9181,10807.0
2022-03-03 15:50:00,324.61,325.58,324.61,324.9,91798.0,314.7242,315.6647,314.7242,315.0054,91798.0
2022-03-04 09:30:00,321.74,323.7,320.34,323.7,21584.0,311.9416,313.8419,310.5843,313.8419,21584.0
2022-03-04 09:40:00,323.32,323.63,322.36,323.08,9413.0,313.4735,313.7741,312.5428,313.2408,9413.0
2022-03-04 09:50:00,322.56,323.77,322.31,323.77,24344.0,312.7367,313.9098,312.4943,313.9098,24344.0
2022-03-04 10:00:00,324.0,324.5,321.92,321.92,11551.0,314.1328,314.6176,312.1162,312.1162,11551.0
2022-03-04 10:10:00,322.15,322.5,321.08,321.91,8282.0,312.3392,312.6785,311.3017,312.1065,8282.0
2022-03-04 10:20:00,322.02,323.84,321.77,323.84,8247.0,312.2131,313.9777,311.9707,313.9777,8247.0
2022-03-04 10:30:00,323.82,324.72,323.15,324.49,41512.0,313.9583,314.8309,313.3087,314.6079,41512.0
2022-03-04 10:40:00,324.14,324.15,323.06,323.1,19786.0,314.2685,314.2782,313.2214,313.2602,19786.0
2022-03-04 10:50:00,323.08,323.98,323.08,323.38,12018.0,313.2408,314.1134,313.2408,313.5317,12018.0
2022-03-04 11:00:00,323.44,324.15,323.33,323.81,7758.0,313.5899,314.2782,313.4832,313.9486,7758.0
2022-03-04 11:10:00,323.68,324.15,323.31,323.84,20899.0,313.8226,314.2782,313.4638,313.9777,20899.0
2022-03-04 11:20:00,323.67,325.09,323.42,324.82,19037.0,313.8129,315.1896,313.5705,314.9278,19037.0
2022-03-04 11:30:00,324.92,324.92,323.61,324.15,9321.0,315.0248,315.0248,313.7547,314.2782,9321.0
2022-03-04 11:40:00,324.36,324.95,324.35,324.78,7564.0,314.4818,315.0539,314.4722,314.8891,7564.0
2022-03-04 11:50:00,324.82,324.88,323.7,323.79,10479.0,314.9278,314.986,313.8419,313.9292,10479.0
2022-03-04 12:00:00,323.84,324.08,323.37,323.9,6570.0,313.9777,314.2104,313.522,314.0359,6570.0
2022-03-04 12:10:00,323.9,326.28,323.75,325.9,15847.0,314.0359,316.3434,313.8904,315.9749,15847.0
2022-03-04 12:20:00,325.77,325.83,324.79,325.83,7903.0,315.8489,315.9071,314.8988,315.9071,7903.0
2022-03-04 12:30:00,325.71,325.71,324.93,325.49,12747.0,315.7907,315.7907,315.0345,315.5774,12747.0
2022-03-04 12:40:00,325.41,325.5,325.01,325.47,14217.0,315.4999,315.5871,315.1121,315.558,14217.0
2022-03-04 12:50:00,325.38,326.53,325.29,326.39,15737.0,315.4708,316.5858,315.3835,316.45,15737.0
2022-03-04 13:00:00,326.49,328.02,326.49,327.72,12292.0,316.547,318.0304,316.547,317.7395,12292.0
2022-03-04 13:10:00,327.66,327.68,325.92,326.19,18013.0,317.6813,317.7007,315.9943,316.2561,18013.0
2022-03-04 13:20:00,326.33,326.62,326.06,326.47,13883.0,316.3919,316.673,316.1301,316.5276,13883.0
2022-03-04 13:30:00,326.35,326.87,326.34,326.71,9049.0,316.4112,316.9154,316.4015,316.7603,9049.0
2022-03-04 13:40:00,326.66,326.69,325.49,325.65,9870.0,316.7118,316.7409,315.5774,315.7326,9870.0
2022-03-04 13:50:00,325.7,325.89,325.24,325.24,10067.0,315.781,315.9653,315.335,315.335,10067.0
2022-03-04 14:00:00,325.41,325.42,324.83,325.32,9804.0,315.4999,315.5096,314.9375,315.4126,9804.0
2022-03-04 14:10:00,325.0,325.18,324.52,324.62,9286.0,315.1024,315.2769,314.637,314.7339,9286.0
2022-03-04 14:20:00,324.78,325.62,324.63,325.2,14202.0,314.8891,315.7035,314.7436,315.2963,14202.0
2022-03-04 14:30:00,325.29,326.0,325.21,325.5,11866.0,315.3835,316.0719,315.306,315.5871,11866.0
2022-03-04 14:40:00,325.51,325.52,324.64,324.92,8738.0,315.5968,315.6065,314.7533,315.0248,8738.0
2022-03-04 14:50:00,325.0,325.28,324.46,324.47,8092.0,315.1024,315.3738,314.5788,314.5885,8092.0
2022-03-04 15:00:00,324.44,324.87,324.09,324.23,14451.0,314.5594,314.9763,314.2201,314.3558,14451.0
2022-03-04 15:10:00,323.98,324.57,323.9,324.11,7460.0,314.1134,314.6855,314.0359,314.2395,7460.0
2022-03-04 15:20:00,324.01,324.96,323.86,324.7,15977.0,314.1425,315.0636,313.9971,314.8115,15977.0
2022-03-04 15:30:00,324.5,325.23,324.42,324.61,13174.0,314.6176,315.3254,314.54,314.7242,13174.0
2022-03-04 15:40:00,324.63,325.31,324.28,324.46,22189.0,314.7436,315.4029,314.4043,314.5788,22189.0
2022-03-04 15:50:00,324.6,326.6,324.59,325.81,76335.0,314.7145,316.6536,314.7048,315.8877,76335.0
2022-03-07 09:30:00,325.84,327.66,324.2,325.64,19782.0,315.9168,317.6813,314.3267,315.7229,19782.0
2022-03-07 09:40:00,326.0,326.69,325.0,326.11,13457.0,316.0719,316.7409,315.1024,316.1786,13457.0
2022-03-07 09:50:00,326.48,328.2,326.22,327.38,11482.0,316.5373,318.2049,316.2852,317.4099,11482.0
2022-03-07 10:00:00,326.72,327.02,325.55,325.86,11259.0,316.77,317.0608,315.6356,315.9362,11259.0
2022-03-07 10:10:00,325.28,325.57,322.35,322.43,5934.0,315.3738,315.655,312.5331,312.6106,5934.0
2022-03-07 10:20:00,322.27,322.74,321.15,321.3,18171.0,312.4555,312.9112,311.3696,311.515,18171.0
2022-03-07 10:30:00,321.32,321.92,320.63,321.92,14768.0,311.5344,312.1162,310.8654,312.1162,14768.0
2022-03-07 10:40:00,321.73,322.22,320.55,320.55,13197.0,311.9319,312.407,310.7879,310.7879,13197.0
2022-03-07 10:50:00,320.27,321.17,319.85,320.84,7595.0,310.5164,311.389,310.1092,311.069,7595.0
2022-03-07 11:00:00,320.64,322.5,320.27,322.5,6784.0,310.8751,312.6785,310.5164,312.6785,6784.0
2022-03-07 11:10:00,322.73,322.75,321.62,322.29,17403.0,312.9015,312.9209,311.8253,312.4749,17403.0
2022-03-07 11:20:00,322.17,322.6,321.41,321.42,9235.0,312.3585,312.7754,311.6217,311.6314,9235.0
2022-03-07 11:30:00,321.68,321.79,320.16,320.16,23417.0,311.8835,311.9901,310.4098,310.4098,23417.0
2022-03-07 11:40:00,319.89,322.0,319.64,321.71,14486.0,310.148,312.1937,309.9056,311.9126,14486.0
2022-03-07 11:50:00,321.51,322.1,321.01,321.01,21178.0,311.7186,312.2907,311.2339,311.2339,21178.0
2022-03-07 12:00:00,321.21,321.23,319.78,319.81,3655.0,311.4278,311.4472,310.0413,310.0704,3655.0
2022-03-07 12:10:00,319.9,320.86,319.73,320.5,6288.0,310.1577,311.0884,309.9928,310.7394,6288.0
2022-03-07 12:20:00,320.77,320.77,320.08,320.47,4876.0,311.0012,311.0012,310.3322,310.7103,4876.0
2022-03-07 12:30:00,320.54,320.59,319.36,319.36,9378.0,310.7782,310.8267,309.6341,309.6341,9378.0
2022-03-07 12:40:00,319.55,320.15,319.51,320.1,4014.0,309.8183,310.4001,309.7795,310.3516,4014.0
2022-03-07 12:50:00,320.11,320.35,318.74,319.18,6726.0,310.3613,310.594,309.033,309.4596,6726.0
2022-03-07 13:00:00,319.22,319.85,319.21,319.59,7841.0,309.4984,310.1092,309.4887,309.8571,7841.0
2022-03-07 13:10:00,319.62,319.62,318.94,319.07,17021.0,309.8862,309.8862,309.2269,309.3529,17021.0
2022-03-07 13:20:00,318.9,320.12,318.55,320.02,10972.0,309.1881,310.371,308.8488,310.274,10972.0
2022-03-07 13:30:00,320.24,320.92,320.21,320.76,10950.0,310.4873,311.1466,310.4582,310.9915,10950.0
2022-03-07 13:40:00,320.65,320.84,319.73,319.73,7348.0,310.8848,311.069,309.9928,309.9928,7348.0
2022-03-07 13:50:00,319.95,319.96,318.33,318.82,6205.0,310.2061,310.2158,308.6355,309.1106,6205.0
2022-03-07 14:00:00,318.88,319.1,317.97,318.57,11972.0,309.1687,309.382,308.2864,308.8682,11972.0
2022-03-07 14:10:00,318.63,318.69,318.0,318.48,6766.0,308.9263,308.9845,308.3155,308.7809,6766.0
2022-03-07 14:20:00,318.27,318.81,317.52,318.74,20781.0,308.5773,309.1009,307.8502,309.033,20781.0
2022-03-07 14:30:00,318.81,318.9,317.61,318.01,10467.0,309.1009,309.1881,307.9374,308.3252,10467.0
2022-03-07 14:40:00,317.86,318.02,316.55,316.59,5623.0,308.1798,308.3349,306.9097,306.9485,5623.0
2022-03-07 14:50:00,316.66,316.73,315.96,316.25,6337.0,307.0163,307.0842,306.3377,306.6188,6337.0
2022-03-07 15:00:00,316.39,316.61,316.08,316.26,21256.0,306.7546,306.9679,306.454,306.6285,21256.0
2022-03-07 15:10:00,316.38,316.39,315.31,315.6,15310.0,306.7449,306.7546,305.7075,305.9886,15310.0
2022-03-07 15:20:00,315.67,316.82,315.55,316.49,8652.0,306.0565,307.1715,305.9401,306.8515,8652.0
2022-03-07 15:30:00,316.49,316.57,315.88,316.42,11796.0,306.8515,306.9291,306.2601,306.7837,11796.0
2022-03-07 15:40:00,316.42,316.74,315.5,315.5,29136.0,306.7837,307.0939,305.8917,305.8917,29136.0
2022-03-07 15:50:00,315.51,316.45,314.52,314.67,93973.0,305.9014,306.8127,304.9415,305.0869,93973.0
2022-03-08 09:30:00,315.94,317.06,313.73,316.9,25716.0,306.3183,307.4042,304.1756,307.249,25716.0
2022-03-08 09:40:00,315.72,318.3,314.9,317.79,14662.0,306.105,308.6064,305.3099,308.1119,14662.0
2022-03-08 09:50:00,316.94,317.72,315.86,316.75,11130.0,307.2878,308.0441,306.2407,307.1036,11130.0
2022-03-08 10:00:00,316.55,316.86,314.03,314.3,43986.0,306.9097,307.2103,304.4664,304.7282,43986.0
2022-03-08 10:10:00,314.47,317.03,314.34,317.03,17776.0,304.893,307.3751,304.767,307.3751,17776.0
2022-03-08 10:20:00,317.9,318.0,313.58,313.58,11561.0,308.2186,308.3155,304.0301,304.0301,11561.0
2022-03-08 10:30:00,313.87,314.25,311.74,313.06,6597.0,304.3113,304.6797,302.2462,303.526,6597.0
2022-03-08 10:40:00,313.19,314.37,312.46,314.37,12446.0,303.652,304.7961,302.9443,304.7961,12446.0
2022-03-08 10:50:00,314.05,315.95,313.74,315.68,18903.0,304.4858,306.328,304.1853,306.0662,18903.0
2022-03-08 11:00:00,315.46,316.91,314.12,314.21,24248.0,305.8529,307.2587,304.5537,304.641,24248.0
2022-03-08 11:10:00,314.13,314.78,313.32,314.16,12187.0,304.5634,305.1936,303.7781,304.5925,12187.0
2022-03-08 11:20:00,314.51,314.51,313.44,313.94,19353.0,304.9318,304.9318,303.8944,304.3792,19353.0
2022-03-08 11:30:00,314.12,314.76,313.49,314.0,20766.0,304.5537,305.1742,303.9429,304.4374,20766.0
2022-03-08 11:40:00,314.26,315.49,313.35,315.35,9191.0,304.6894,305.882,303.8071,305.7462,9191.0
2022-03-08 11:50:00,315.5,315.98,314.87,315.6,7723.0,305.8917,306.3571,305.2809,305.9886,7723.0
2022-03-08 12:00:00,315.45,317.65,315.13,316.88,4244.0,305.8432,307.9762,305.5329,307.2296,4244.0
2022-03-08 12:10:00,317.24,320.34,317.04,320.0,9902.0,307.5787,310.5843,307.3848,310.2546,9902.0
2022-03-08 12:20:00,320.35,321.21,317.79,318.77,14016.0,310.594,311.4278,308.1119,309.0621,14016.0
2022-03-08 12:30:00,319.5,320.96,318.45,320.96,5798.0,309.7699,311.1854,308.7518,311.1854,5798.0
2022-03-08 12:40:00,320.96,321.03,320.15,320.45,4150.0,311.1854,311.2533,310.4001,310.6909,4150.0
2022-03-08 12:50:00,320.34,320.85,319.59,320.42,7687.0,310.5843,311.0787,309.8571,310.6618,7687.0
2022-03-08 13:00:00,320.54,322.03,320.41,321.92,6030.0,310.7782,312.2228,310.6521,312.1162,6030.0
2022-03-08 13:10:00,321.7,321.76,321.02,321.31,5130.0,311.9029,311.961,311.2436,311.5247,5130.0
2022-03-08 13:20:00,321.31,321.82,320.27,320.31,8548.0,311.5247,312.0192,310.5164,310.5552,8548.0
2022-03-08 13:30:00,319.97,319.97,318.18,318.48,6397.0,310.2255,310.2255,308.4901,308.7809,6397.0
2022-03-08 13:40:00,318.31,318.64,317.61,317.95,3597.0,308.6161,308.936,307.9374,308.2671,3597.0
2022-03-08 13:50:00,317.84,317.85,316.65,316.89,4191.0,308.1604,308.1701,307.0066,307.2393,4191.0
2022-03-08 14:00:00,316.68,317.11,315.51,317.11,7626.0,307.0357,307.4526,305.9014,307.4526,7626.0
2022-03-08 14:10:00,316.79,317.49,316.45,317.33,5432.0,307.1424,307.8211,306.8127,307.6659,5432.0
2022-03-08 14:20:00,317.3,317.96,316.27,317.96,19551.0,307.6369,308.2768,306.6382,308.2768,19551.0
2022-03-08 14:30:00,317.99,318.4,317.74,318.37,14774.0,308.3058,308.7034,308.0635,308.6743,14774.0
2022-03-08 14:40:00,318.18,319.93,317.88,319.54,15871.0,308.4901,310.1868,308.1992,309.8086,15871.0
2022-03-08 14:50:00,319.68,319.68,317.92,318.12,18522.0,309.9444,309.9444,308.238,308.4319,18522.0
2022-03-08 15:00:00,318.22,319.85,317.92,319.0,13267.0,308.5288,310.1092,308.238,309.2851,13267.0
2022-03-08 15:10:00,319.05,319.05,317.92,318.41,6753.0,309.3336,309.3336,308.238,308.713,6753.0
2022-03-08 15:20:00,318.25,318.25,316.31,316.44,8729.0,308.5579,308.5579,306.677,306.803,8729.0
2022-03-08 15:30:00,316.56,316.57,315.35,316.46,11778.0,306.9194,306.9291,305.7462,306.8224,11778.0
2022-03-08 15:40:00,316.46,316.97,315.56,315.85,18681.0,306.8224,307.3169,305.9498,306.231,18681.0
2022-03-08 15:50:00,315.38,316.94,313.9,313.98,98910.0,305.7753,307.2878,304.3404,304.418,98910.0
2022-03-09 09:30:00,321.56,324.58,320.0,323.25,26363.0,311.7671,314.6951,310.2546,313.4057,26363.0
2022-03-09 09:40:00,322.76,323.09,320.07,320.22,9991.0,312.9306,313.2505,310.3225,310.4679,9991.0
2022-03-09 09:50:00,320.76,322.4,320.55,321.69,12513.0,310.9915,312.5815,310.7879,311.8932,12513.0
2022-03-09 10:00:00,322.15,322.59,321.05,321.06,6884.0,312.3392,312.7658,311.2727,311.2823,6884.0
2022-03-09 10:10:00,321.24,322.21,320.86,321.81,6930.0,311.4569,312.3973,311.0884,312.0095,6930.0
2022-03-09 10:20:00,321.63,322.76,321.52,321.89,8746.0,311.835,312.9306,311.7283,312.0871,8746.0
2022-03-09 10:30:00,321.68,321.74,320.59,320.6,5073.0,311.8835,311.9416,310.8267,310.8364,5073.0
2022-03-09 10:40:00,320.67,321.54,320.62,320.81,4700.0,310.9042,311.7477,310.8557,311.04,4700.0
2022-03-09 10:50:00,320.73,320.92,319.94,320.58,5442.0,310.9624,311.1466,310.1965,310.817,5442.0
2022-03-09 11:00:00,320.73,321.29,319.92,320.47,4593.0,310.9624,311.5053,310.1771,310.7103,4593.0
2022-03-09 11:10:00,320.43,321.22,320.03,320.78,6281.0,310.6715,311.4375,310.2837,311.0109,6281.0
2022-03-09 11:20:00,321.0,321.83,321.0,321.3,23435.0,311.2242,312.0289,311.2242,311.515,23435.0
2022-03-09 11:30:00,321.35,322.6,321.34,322.6,9052.0,311.5635,312.7754,311.5538,312.7754,9052.0
2022-03-09 11:40:00,322.65,323.57,322.65,323.18,4369.0,312.8239,313.7159,312.8239,313.3378,4369.0
2022-03-09 11:50:00,323.21,324.58,323.21,324.58,6854.0,313.3669,314.6951,313.3669,314.6951,6854.0
2022-03-09 12:00:00,324.56,324.9,324.31,324.31,8787.0,314.6758,315.0054,314.4334,314.4334,8787.0
2022-03-09 12:10:00,324.32,324.91,323.91,324.73,13960.0,314.4431,315.0151,314.0456,314.8406,13960.0
2022-03-09 12:20:00,324.66,325.4,324.12,324.45,10668.0,314.7727,315.4902,314.2492,314.5691,10668.0
2022-03-09 12:30:00,324.48,325.25,324.45,325.12,14392.0,314.5982,315.3447,314.5691,315.2187,14392.0
2022-03-09 12:40:00,324.99,325.17,324.5,324.94,5784.0,315.0927,315.2672,314.6176,315.0442,5784.0
2022-03-09 12:50:00,325.07,325.27,324.77,325.11,19320.0,315.1702,315.3641,314.8794,315.209,19320.0
2022-03-09 13:00:00,325.08,325.15,324.11,324.29,14220.0,315.1799,315.2478,314.2395,314.414,14220.0
2022-03-09 13:10:00,324.48,325.04,324.37,324.6,7231.0,314.5982,315.1411,314.4915,314.7145,7231.0
2022-03-09 13:20:00,324.59,325.5,324.59,325.44,10167.0,314.7048,315.5871,314.7048,315.529,10167.0
2022-03-09 13:30:00,325.27,326.14,325.02,325.02,25096.0,315.3641,316.2076,315.1217,315.1217,25096.0
2022-03-09 13:40:00,324.8,324.93,323.89,324.76,5527.0,314.9084,315.0345,314.0262,314.8697,5527.0
2022-03-09 13:50:00,324.77,324.78,323.76,324.68,19826.0,314.8794,314.8891,313.9001,314.7921,19826.0
2022-03-09 14:00:00,324.9,325.47,324.87,325.02,11940.0,315.0054,315.558,314.9763,315.1217,11940.0
2022-03-09 14:10:00,324.94,324.96,323.7,323.92,7596.0,315.0442,315.0636,313.8419,314.0552,7596.0
2022-03-09 14:20:00,323.95,324.09,323.72,323.96,7263.0,314.0843,314.2201,313.8613,314.094,7263.0
2022-03-09 14:30:00,324.06,324.39,323.86,323.93,6963.0,314.191,314.5109,313.9971,314.0649,6963.0
2022-03-09 14:40:00,323.79,324.48,323.77,324.32,13590.0,313.9292,314.5982,313.9098,314.4431,13590.0
2022-03-09 14:50:00,324.35,324.83,323.88,323.98,9928.0,314.4722,314.9375,314.0165,314.1134,9928.0
2022-03-09 15:00:00,324.07,324.74,323.99,324.73,13199.0,314.2007,314.8503,314.1231,314.8406,13199.0
2022-03-09 15:10:00,325.1,325.31,324.78,325.15,10840.0,315.1993,315.4029,314.8891,315.2478,10840.0
2022-03-09 15:20:00,325.14,325.36,324.92,325.3,14179.0,315.2381,315.4514,315.0248,315.3932,14179.0
2022-03-09 15:30:00,325.41,326.07,325.22,325.22,9761.0,315.4999,316.1398,315.3157,315.3157,9761.0
2022-03-09 15:40:00,325.27,325.59,324.8,324.91,17049.0,315.3641,315.6744,314.9084,315.0151,17049.0
2022-03-09 15:50:00,324.83,325.34,322.96,323.14,78368.0,314.9375,315.432,313.1245,313.299,78368.0
2022-03-10 09:30:00,306.26,309.98,302.31,305.4,98421.0,296.9331,300.5398,293.1034,296.0993,98421.0
2022-03-10 09:40:00,305.04,305.83,302.04,304.14,180103.0,295.7502,296.5162,292.8416,294.8776,180103.0
2022-03-10 09:50:00,304.06,311.48,303.74,311.43,65539.0,294.8001,301.9941,294.4898,301.9456,65539.0
2022-03-10 10:00:00,311.65,313.04,310.05,313.03,47114.0,302.1589,303.5066,300.6076,303.4969,47114.0
2022-03-10 10:10:00,312.98,315.0,312.72,314.81,25730.0,303.4484,305.4069,303.1963,305.2227,25730.0
2022-03-10 10:20:00,314.81,315.45,312.3,312.35,49703.0,305.2227,305.8432,302.7891,302.8376,49703.0
2022-03-10 10:30:00,312.36,313.53,311.81,312.64,36299.0,302.8473,303.9817,302.314,303.1188,36299.0
2022-03-10 10:40:00,312.67,312.97,311.92,312.12,21883.0,303.1479,303.4387,302.4207,302.6146,21883.0
2022-03-10 10:50:00,312.0,312.66,311.19,311.55,29414.0,302.4983,303.1382,301.7129,302.062,29414.0
2022-03-10 11:00:00,311.69,311.91,308.77,309.35,100634.0,302.1977,302.411,299.3666,299.929,100634.0
2022-03-10 11:10:00,309.38,309.51,307.61,308.22,22939.0,299.9581,300.0841,298.242,298.8334,22939.0
2022-03-10 11:20:00,308.07,308.88,306.94,307.05,21525.0,298.6879,299.4733,297.5924,297.699,21525.0
2022-03-10 11:30:00,307.15,308.9,307.15,308.76,12978.0,297.796,299.4927,297.796,299.3569,12978.0
2022-03-10 11:40:00,308.69,309.3,308.17,308.99,9323.0,299.2891,299.8805,298.7849,299.5799,9323.0
2022-03-10 11:50:00,308.92,310.06,308.91,310.06,5959.0,299.5121,300.6173,299.5024,300.6173,5959.0
2022-03-10 12:00:00,309.73,310.1,308.49,308.55,6791.0,300.2974,300.6561,299.0952,299.1533,6791.0
2022-03-10 12:10:00,308.58,309.6,308.28,309.59,7285.0,299.1824,300.1714,298.8916,300.1617,7285.0
2022-03-10 12:20:00,309.51,311.14,309.51,310.47,25693.0,300.0841,301.6645,300.0841,301.0149,25693.0
2022-03-10 12:30:00,310.44,311.33,310.35,310.67,19459.0,300.9858,301.8487,300.8985,301.2088,19459.0
2022-03-10 12:40:00,310.67,311.51,310.67,311.28,10726.0,301.2088,302.0232,301.2088,301.8002,10726.0
2022-03-10 12:50:00,311.22,311.27,310.2,310.34,16742.0,301.742,301.7905,300.7531,300.8888,16742.0
2022-03-10 13:00:00,310.3,310.57,309.94,310.05,19304.0,300.85,301.1118,300.501,300.6076,19304.0
2022-03-10 13:10:00,310.16,311.93,310.09,311.85,8486.0,300.7143,302.4304,300.6464,302.3528,8486.0
2022-03-10 13:20:00,311.88,312.68,311.3,312.5,12118.0,302.3819,303.1576,301.8196,302.983,12118.0
2022-03-10 13:30:00,312.48,312.57,311.17,311.54,13606.0,302.9636,303.0509,301.6935,302.0523,13606.0
2022-03-10 13:40:00,311.53,311.96,310.92,311.96,8999.0,302.0426,302.4595,301.4512,302.4595,8999.0
2022-03-10 13:50:00,311.82,312.14,311.43,311.78,9269.0,302.3237,302.634,301.9456,302.285,9269.0
2022-03-10 14:00:00,311.78,314.07,311.69,313.74,36506.0,302.285,304.5052,302.1977,304.1853,36506.0
2022-03-10 14:10:00,313.71,314.69,313.64,314.64,30034.0,304.1562,305.1063,304.0883,305.0579,30034.0
2022-03-10 14:20:00,314.5,315.08,313.88,314.44,36723.0,304.9221,305.4845,304.321,304.864,36723.0
2022-03-10 14:30:00,314.72,315.3,314.29,315.11,19949.0,305.1354,305.6978,304.7185,305.5135,19949.0
2022-03-10 14:40:00,315.13,315.5,314.89,315.25,21380.0,305.5329,305.8917,305.3002,305.6493,21380.0
2022-03-10 14:50:00,315.61,316.04,315.05,315.23,43148.0,305.9983,306.4152,305.4554,305.6299,43148.0
2022-03-10 15:00:00,315.19,315.19,314.47,314.69,39611.0,305.5911,305.5911,304.893,305.1063,39611.0
2022-03-10 15:10:00,314.78,314.95,313.81,313.84,21125.0,305.1936,305.3584,304.2531,304.2822,21125.0
2022-03-10 15:20:00,313.84,314.3,313.0,314.3,23212.0,304.2822,304.7282,303.4678,304.7282,23212.0
2022-03-10 15:30:00,314.47,314.85,313.85,314.39,14292.0,304.893,305.2615,304.2919,304.8155,14292.0
2022-03-10 15:40:00,314.44,315.2,314.1,314.15,17706.0,304.864,305.6008,304.5343,304.5828,17706.0
2022-03-10 15:50:00,314.2,315.65,313.89,313.95,111232.0,304.6313,306.0371,304.3307,304.3889,111232.0
2022-03-11 09:30:00,314.0,315.54,311.4,311.41,43428.0,304.4374,305.9305,301.9165,301.9262,43428.0
2022-03-11 09:40:00,311.13,311.14,309.74,310.04,21224.0,301.6548,301.6645,300.3071,300.598,21224.0
2022-03-11 09:50:00,309.71,310.66,308.25,308.25,26064.0,300.278,301.1991,298.8625,298.8625,26064.0
2022-03-11 10:00:00,308.43,308.43,306.67,307.56,34139.0,299.037,299.037,297.3306,298.1935,34139.0
2022-03-11 10:10:00,307.48,307.82,306.51,307.19,27027.0,298.1159,298.4456,297.1755,297.8347,27027.0
2022-03-11 10:20:00,307.04,308.62,306.94,307.98,39831.0,297.6893,299.2212,297.5924,298.6007,39831.0
2022-03-11 10:30:00,307.95,307.95,306.77,307.67,7351.0,298.5716,298.5716,297.4275,298.3001,7351.0
2022-03-11 10:40:00,307.52,309.08,307.5,308.56,7732.0,298.1547,299.6672,298.1353,299.163,7732.0
2022-03-11 10:50:00,308.45,309.0,308.17,308.86,7319.0,299.0564,299.5896,298.7849,299.4539,7319.0
2022-03-11 11:00:00,308.72,308.93,308.04,308.41,5766.0,299.3182,299.5218,298.6589,299.0176,5766.0
2022-03-11 11:10:00,308.27,308.27,307.31,307.55,8815.0,298.8819,298.8819,297.9511,298.1838,8815.0
2022-03-11 11:20:00,307.77,309.02,307.75,307.93,16365.0,298.3971,299.609,298.3777,298.5522,16365.0
2022-03-11 11:30:00,308.09,308.14,307.15,307.18,7337.0,298.7073,298.7558,297.796,297.8251,7337.0
2022-03-11 11:40:00,307.47,307.57,306.54,307.43,8045.0,298.1062,298.2032,297.2045,298.0674,8045.0
2022-03-11 11:50:00,307.42,308.79,307.04,308.59,6168.0,298.0577,299.386,297.6893,299.1921,6168.0
2022-03-11 12:00:00,308.56,308.56,307.97,308.22,4805.0,299.163,299.163,298.591,298.8334,4805.0
2022-03-11 12:10:00,308.51,309.1,308.32,308.93,7043.0,299.1145,299.6866,298.9303,299.5218,7043.0
2022-03-11 12:20:00,308.98,309.11,308.2,308.38,8922.0,299.5702,299.6963,298.814,298.9885,8922.0
2022-03-11 12:30:00,308.57,308.97,308.11,308.48,17023.0,299.1727,299.5605,298.7267,299.0855,17023.0
2022-03-11 12:40:00,308.74,309.8,308.74,309.75,8395.0,299.3375,300.3653,299.3375,300.3168,8395.0
2022-03-11 12:50:00,309.65,310.0,309.56,309.58,4797.0,300.2198,300.5592,300.1326,300.152,4797.0
2022-03-11 13:00:00,309.52,310.02,308.8,309.98,14316.0,300.0938,300.5786,299.3957,300.5398,14316.0
2022-03-11 13:10:00,309.99,310.68,309.83,310.13,7807.0,300.5495,301.2185,300.3943,300.6852,7807.0
2022-03-11 13:20:00,310.15,310.26,309.76,310.18,6387.0,300.7046,300.8113,300.3265,300.7337,6387.0
2022-03-11 13:30:00,310.18,311.33,309.95,311.32,86127.0,300.7337,301.8487,300.5107,301.839,86127.0
2022-03-11 13:40:00,311.49,311.76,310.82,311.17,50686.0,302.0038,302.2656,301.3542,301.6935,50686.0
2022-03-11 13:50:00,311.29,311.69,309.56,309.56,4119.0,301.8099,302.1977,300.1326,300.1326,4119.0
2022-03-11 14:00:00,309.54,309.9,308.82,308.82,22661.0,300.1132,300.4622,299.4151,299.4151,22661.0
2022-03-11 14:10:00,308.93,309.95,308.62,309.38,7824.0,299.5218,300.5107,299.2212,299.9581,7824.0
2022-03-11 14:20:00,309.24,310.1,309.24,310.0,5741.0,299.8223,300.6561,299.8223,300.5592,5741.0
2022-03-11 14:30:00,310.16,310.27,309.48,309.72,5641.0,300.7143,300.8209,300.055,300.2877,5641.0
2022-03-11 14:40:00,309.68,309.68,308.8,309.11,3469.0,300.2489,300.2489,299.3957,299.6963,3469.0
2022-03-11 14:50:00,308.97,308.97,308.35,308.6,8295.0,299.5605,299.5605,298.9594,299.2018,8295.0
2022-03-11 15:00:00,308.42,308.64,307.48,307.81,9291.0,299.0273,299.2406,298.1159,298.4359,9291.0
2022-03-11 15:10:00,307.84,308.05,307.57,307.67,8166.0,298.465,298.6686,298.2032,298.3001,8166.0
2022-03-11 15:20:00,307.71,307.71,306.63,306.83,30863.0,298.3389,298.3389,297.2918,297.4857,30863.0
2022-03-11 15:30:00,306.62,307.22,306.47,306.55,34370.0,297.2821,297.8638,297.1367,297.2142,34370.0
2022-03-11 15:40:00,306.49,306.61,305.34,305.42,31221.0,297.1561,297.2724,296.0411,296.1187,31221.0
2022-03-11 15:50:00,305.36,305.49,304.36,304.47,108007.0,296.0605,296.1865,295.0909,295.1976,108007.0
2022-03-14 09:30:00,306.09,307.33,305.53,306.07,26080.0,296.7682,297.9705,296.2253,296.7489,26080.0
2022-03-14 09:40:00,306.75,308.02,306.4,307.44,6368.0,297.4081,298.6395,297.0688,298.0771,6368.0
2022-03-14 09:50:00,307.68,308.38,306.52,307.26,7330.0,298.3098,298.9885,297.1852,297.9026,7330.0
2022-03-14 10:00:00,307.07,307.07,305.24,306.0,6632.0,297.7184,297.7184,295.9441,296.681,6632.0
2022-03-14 10:10:00,306.23,306.23,305.29,305.29,5406.0,296.904,296.904,295.9926,295.9926,5406.0
2022-03-14 10:20:00,305.42,305.44,303.1,303.58,8685.0,296.1187,296.138,293.8693,294.3347,8685.0
2022-03-14 10:30:00,303.55,305.32,303.45,305.0,11296.0,294.3056,296.0217,294.2086,295.7114,11296.0
2022-03-14 10:40:00,305.2,305.81,304.69,305.29,11821.0,295.9054,296.4968,295.4109,295.9926,11821.0
2022-03-14 10:50:00,305.33,306.7,305.28,306.41,13603.0,296.0314,297.3597,295.9829,297.0785,13603.0
2022-03-14 11:00:00,306.52,306.52,305.4,305.82,6166.0,297.1852,297.1852,296.0993,296.5065,6166.0
2022-03-14 11:10:00,305.49,305.61,304.88,305.15,4331.0,296.1865,296.3029,295.5951,295.8569,4331.0
2022-03-14 11:20:00,305.23,305.23,304.0,304.1,3256.0,295.9344,295.9344,294.7419,294.8389,3256.0
2022-03-14 11:30:00,304.12,304.56,304.09,304.28,9347.0,294.8582,295.2848,294.8292,295.0134,9347.0
2022-03-14 11:40:00,304.29,304.29,303.36,303.44,2645.0,295.0231,295.0231,294.1214,294.199,2645.0
2022-03-14 11:50:00,303.59,304.33,303.59,304.28,4125.0,294.3444,295.0618,294.3444,295.0134,4125.0
2022-03-14 12:00:00,304.02,304.11,302.79,302.84,5226.0,294.7613,294.8485,293.5687,293.6172,5226.0
2022-03-14 12:10:00,302.83,303.0,302.37,302.49,7038.0,293.6075,293.7724,293.1615,293.2779,7038.0
2022-03-14 12:20:00,302.46,302.46,301.47,301.65,5677.0,293.2488,293.2488,292.2889,292.4635,5677.0
2022-03-14 12:30:00,301.67,302.51,301.44,302.05,5460.0,292.4829,293.2973,292.2599,292.8513,5460.0
2022-03-14 12:40:00,302.43,302.61,301.48,301.53,4805.0,293.2197,293.3942,292.2986,292.3471,4805.0
2022-03-14 12:50:00,301.61,301.73,300.87,301.02,16109.0,292.4247,292.541,291.7072,291.8526,16109.0
2022-03-14 13:00:00,301.22,301.25,300.83,301.02,4867.0,292.0466,292.0756,291.6684,291.8526,4867.0
2022-03-14 13:10:00,301.17,302.01,301.0,301.97,12308.0,291.9981,292.8125,291.8333,292.7737,12308.0
2022-03-14 13:20:00,301.97,302.68,301.87,302.43,3799.0,292.7737,293.4621,292.6768,293.2197,3799.0
2022-03-14 13:30:00,302.56,302.56,301.79,301.87,7314.0,293.3458,293.3458,292.5992,292.6768,7314.0
2022-03-14 13:40:00,301.98,302.37,301.84,302.21,1911.0,292.7834,293.1615,292.6477,293.0064,1911.0
2022-03-14 13:50:00,302.05,302.71,301.92,301.95,5672.0,292.8513,293.4912,292.7252,292.7543,5672.0
2022-03-14 14:00:00,302.03,302.03,301.59,301.87,4490.0,292.8319,292.8319,292.4053,292.6768,4490.0
2022-03-14 14:10:00,302.11,302.12,300.71,300.77,4148.0,292.9095,292.9191,291.5521,291.6103,4148.0
2022-03-14 14:20:00,300.81,300.92,300.0,300.11,9835.0,291.649,291.7557,290.8637,290.9704,9835.0
2022-03-14 14:30:00,300.25,300.89,300.24,300.69,7684.0,291.1061,291.7266,291.0964,291.5327,7684.0
2022-03-14 14:40:00,300.61,300.67,300.02,300.14,9984.0,291.4551,291.5133,290.8831,290.9994,9984.0
2022-03-14 14:50:00,300.19,300.59,299.68,300.26,24140.0,291.0479,291.4357,290.5535,291.1158,24140.0
2022-03-14 15:00:00,300.38,300.85,300.02,300.2,12147.0,291.2321,291.6878,290.8831,291.0576,12147.0
2022-03-14 15:10:00,300.4,301.11,300.28,301.11,27493.0,291.2515,291.9399,291.1352,291.9399,27493.0
2022-03-14 15:20:00,301.0,301.94,301.0,301.64,8191.0,291.8333,292.7446,291.8333,292.4538,8191.0
2022-03-14 15:30:00,301.71,301.71,300.82,301.32,14439.0,292.5216,292.5216,291.6587,292.1435,14439.0
2022-03-14 15:40:00,301.32,301.89,301.02,301.19,19708.0,292.1435,292.6962,291.8526,292.0175,19708.0
2022-03-14 15:50:00,301.16,301.4,300.52,301.31,62275.0,291.9884,292.2211,291.3679,292.1338,62275.0
2022-03-15 09:30:00,306.3,306.61,303.38,303.49,22412.0,296.9719,297.2724,294.1408,294.2474,22412.0
2022-03-15 09:40:00,303.91,304.23,302.59,303.98,9425.0,294.6546,294.9649,293.3748,294.7225,9425.0
2022-03-15 09:50:00,304.2,305.61,303.95,305.37,2771.0,294.9358,296.3029,294.6934,296.0702,2771.0
2022-03-15 10:00:00,306.14,307.14,305.72,306.62,8408.0,296.8167,297.7863,296.4095,297.2821,8408.0
2022-03-15 10:10:00,307.08,307.09,305.09,305.94,17529.0,297.7281,297.7378,295.7987,296.6228,17529.0
2022-03-15 10:20:00,306.14,306.61,305.82,306.38,5177.0,296.8167,297.2724,296.5065,297.0494,5177.0
2022-03-15 10:30:00,306.57,306.62,305.46,305.79,6465.0,297.2336,297.2821,296.1574,296.4774,6465.0
2022-03-15 10:40:00,305.99,306.49,305.99,306.49,5695.0,296.6713,297.1561,296.6713,297.1561,5695.0
2022-03-15 10:50:00,306.18,306.35,304.68,305.19,19044.0,296.8555,297.0203,295.4012,295.8957,19044.0
2022-03-15 11:00:00,305.38,306.28,305.38,305.61,14324.0,296.0799,296.9525,296.0799,296.3029,14324.0
2022-03-15 11:10:00,305.8,305.8,305.24,305.48,5963.0,296.4871,296.4871,295.9441,296.1768,5963.0
2022-03-15 11:20:00,305.58,306.13,304.86,306.08,4330.0,296.2738,296.807,295.5757,296.7586,4330.0
2022-03-15 11:30:00,306.26,306.78,306.09,306.75,1121.0,296.9331,297.4372,296.7682,297.4081,1121.0
2022-03-15 11:40:00,306.6,306.65,305.94,305.94,5271.0,297.2627,297.3112,296.6228,296.6228,5271.0
2022-03-15 11:50:00,305.98,306.05,303.9,304.04,7383.0,296.6616,296.7295,294.6449,294.7807,7383.0
2022-03-15 12:00:00,304.01,304.02,303.35,304.0,11336.0,294.7516,294.7613,294.1117,294.7419,11336.0
2022-03-15 12:10:00,304.14,304.14,303.8,303.86,12009.0,294.8776,294.8776,294.548,294.6062,12009.0
2022-03-15 12:20:00,304.01,304.9,303.8,304.9,3992.0,294.7516,295.6145,294.548,295.6145,3992.0
2022-03-15 12:30:00,305.3,305.8,304.73,305.73,2983.0,296.0023,296.4871,295.4497,296.4192,2983.0
2022-03-15 12:40:00,305.65,305.65,304.96,304.96,2442.0,296.3416,296.3416,295.6727,295.6727,2442.0
2022-03-15 12:50:00,304.56,304.56,304.09,304.3,5262.0,295.2848,295.2848,294.8292,295.0328,5262.0
2022-03-15 13:00:00,304.3,305.33,304.3,304.88,20834.0,295.0328,296.0314,295.0328,295.5951,20834.0
2022-03-15 13:10:00,304.54,304.79,304.06,304.17,2149.0,295.2655,295.5078,294.8001,294.9067,2149.0
2022-03-15 13:20:00,304.24,304.92,304.12,304.84,2995.0,294.9746,295.6339,294.8582,295.5563,2995.0
2022-03-15 13:30:00,304.46,305.17,304.46,305.1,2370.0,295.1879,295.8763,295.1879,295.8084,2370.0
2022-03-15 13:40:00,305.03,305.51,304.99,305.06,3035.0,295.7405,296.2059,295.7017,295.7696,3035.0
2022-03-15 13:50:00,305.31,306.11,305.31,305.89,1235.0,296.012,296.7876,296.012,296.5743,1235.0
2022-03-15 14:00:00,305.81,305.97,304.74,305.26,4173.0,296.4968,296.6519,295.4594,295.9635,4173.0
2022-03-15 14:10:00,305.36,305.38,304.66,304.81,4268.0,296.0605,296.0799,295.3818,295.5272,4268.0
2022-03-15 14:20:00,304.56,304.86,304.23,304.5,8485.0,295.2848,295.5757,294.9649,295.2267,8485.0
2022-03-15 14:30:00,304.62,304.97,304.5,304.65,5611.0,295.343,295.6824,295.2267,295.3721,5611.0
2022-03-15 14:40:00,304.92,305.24,304.58,305.08,7071.0,295.6339,295.9441,295.3042,295.789,7071.0
2022-03-15 14:50:00,305.08,305.47,305.08,305.39,19641.0,295.789,296.1671,295.789,296.0896,19641.0
2022-03-15 15:00:00,305.28,305.86,305.1,305.62,14212.0,295.9829,296.5453,295.8084,296.3126,14212.0
2022-03-15 15:10:00,305.71,307.0,305.71,307.0,32872.0,296.3998,297.6505,296.3998,297.6505,32872.0
2022-03-15 15:20:00,307.19,307.95,306.92,306.96,12219.0,297.8347,298.5716,297.573,297.6118,12219.0
2022-03-15 15:30:00,307.0,307.26,306.37,306.75,16766.0,297.6505,297.9026,297.0397,297.4081,16766.0
2022-03-15 15:40:00,306.76,306.86,305.75,306.28,19109.0,297.4178,297.5148,296.4386,296.9525,19109.0
2022-03-15 15:50:00,306.08,307.14,306.08,306.88,73963.0,296.7586,297.7863,296.7586,297.5342,73963.0
2022-03-16 09:30:00,310.58,314.84,310.58,314.79,22347.0,301.1215,305.2518,301.1215,305.2033,22347.0
2022-03-16 09:40:00,314.4,315.09,313.49,313.93,10770.0,304.8252,305.4942,303.9429,304.3695,10770.0
2022-03-16 09:50:00,313.82,314.04,311.07,311.4,34489.0,304.2628,304.4761,301.5966,301.9165,34489.0
2022-03-16 10:00:00,311.49,312.12,311.13,312.06,14700.0,302.0038,302.6146,301.6548,302.5564,14700.0
2022-03-16 10:10:00,311.84,313.81,311.65,312.47,41048.0,302.3431,304.2531,302.1589,302.9539,41048.0
2022-03-16 10:20:00,312.44,313.06,312.44,312.54,13340.0,302.9249,303.526,302.9249,303.0218,13340.0
2022-03-16 10:30:00,312.5,313.26,312.08,312.58,17036.0,302.983,303.7199,302.5758,303.0606,17036.0
2022-03-16 10:40:00,312.87,313.13,310.69,310.97,15411.0,303.3418,303.5938,301.2282,301.4996,15411.0
2022-03-16 10:50:00,311.15,311.36,310.65,311.21,13743.0,301.6741,301.8778,301.1894,301.7323,13743.0
2022-03-16 11:00:00,311.22,311.39,310.72,310.78,14971.0,301.742,301.9068,301.2572,301.3154,14971.0
2022-03-16 11:10:00,310.83,311.27,310.08,310.23,11507.0,301.3639,301.7905,300.6367,300.7822,11507.0
2022-03-16 11:20:00,310.23,310.3,309.8,310.04,18192.0,300.7822,300.85,300.3653,300.598,18192.0
2022-03-16 11:30:00,310.06,310.4,309.61,310.1,29130.0,300.6173,300.947,300.181,300.6561,29130.0
2022-03-16 11:40:00,310.04,310.27,309.3,310.11,11099.0,300.598,300.8209,299.8805,300.6658,11099.0
2022-03-16 11:50:00,310.19,310.33,309.73,310.02,39827.0,300.7434,300.8791,300.2974,300.5786,39827.0
2022-03-16 12:00:00,310.09,310.51,309.92,309.96,39573.0,300.6464,301.0536,300.4816,300.5204,39573.0
2022-03-16 12:10:00,309.86,310.29,309.75,310.05,18170.0,300.4234,300.8403,300.3168,300.6076,18170.0
2022-03-16 12:20:00,310.0,310.14,309.7,310.13,18234.0,300.5592,300.6949,300.2683,300.6852,18234.0
2022-03-16 12:30:00,310.13,310.32,309.71,309.77,15033.0,300.6852,300.8694,300.278,300.3362,15033.0
2022-03-16 12:40:00,309.82,310.31,309.0,309.05,40892.0,300.3847,300.8597,299.5896,299.6381,40892.0
2022-03-16 12:50:00,309.44,311.25,309.35,311.19,40659.0,300.0162,301.7711,299.929,301.7129,40659.0
2022-03-16 13:00:00,311.4,311.9,311.18,311.34,4125.0,301.9165,302.4013,301.7032,301.8584,4125.0
2022-03-16 13:10:00,311.27,311.63,311.0,311.45,4851.0,301.7905,302.1395,301.5287,301.965,4851.0
2022-03-16 13:20:00,311.63,312.58,311.63,312.33,6008.0,302.1395,303.0606,302.1395,302.8182,6008.0
2022-03-16 13:30:00,312.55,313.86,312.46,313.62,10253.0,303.0315,304.3016,302.9443,304.0689,10253.0
2022-03-16 13:40:00,313.48,314.33,313.22,314.18,7597.0,303.9332,304.7573,303.6811,304.6119,7597.0
2022-03-16 13:50:00,314.22,314.92,314.01,314.46,11276.0,304.6507,305.3293,304.447,304.8833,11276.0
2022-03-16 14:00:00,313.84,314.06,311.09,311.09,9812.0,304.2822,304.4955,301.616,301.616,9812.0
2022-03-16 14:10:00,311.35,311.69,310.63,310.63,14326.0,301.8681,302.1977,301.17,301.17,14326.0
2022-03-16 14:20:00,310.9,311.2,310.09,310.09,9474.0,301.4318,301.7226,300.6464,300.6464,9474.0
2022-03-16 14:30:00,310.11,311.05,308.68,311.0,8082.0,300.6658,301.5772,299.2794,301.5287,8082.0
2022-03-16 14:40:00,311.05,311.94,310.85,310.95,31645.0,301.5772,302.4401,301.3833,301.4802,31645.0
2022-03-16 14:50:00,311.18,311.87,310.91,311.05,36177.0,301.7032,302.3722,301.4415,301.5772,36177.0
2022-03-16 15:00:00,311.05,311.77,310.64,311.04,58833.0,301.5772,302.2753,301.1797,301.5675,58833.0
2022-03-16 15:10:00,311.02,311.77,310.76,311.61,33031.0,301.5481,302.2753,301.296,302.1201,33031.0
2022-03-16 15:20:00,311.57,314.25,311.26,314.19,42097.0,302.0814,304.6797,301.7808,304.6216,42097.0
2022-03-16 15:30:00,314.15,314.8,313.79,314.03,37204.0,304.5828,305.213,304.2337,304.4664,37204.0
2022-03-16 15:40:00,313.98,314.48,313.68,314.4,50080.0,304.418,304.9027,304.1271,304.8252,50080.0
2022-03-16 15:50:00,314.54,314.99,313.9,314.86,328842.0,304.9609,305.3972,304.3404,305.2712,328842.0
2022-03-17 09:30:00,314.9,318.19,314.34,317.75,16502.0,305.3099,308.4997,304.767,308.0731,16502.0
2022-03-17 09:40:00,317.52,317.65,316.44,316.7,9158.0,307.8502,307.9762,306.803,307.0551,9158.0
2022-03-17 09:50:00,316.64,317.87,316.63,317.58,8120.0,306.997,308.1895,306.9873,307.9083,8120.0
2022-03-17 10:00:00,317.86,318.92,317.86,318.25,12382.0,308.1798,309.2075,308.1798,308.5579,12382.0
2022-03-17 10:10:00,318.03,318.54,317.2,317.39,5322.0,308.3446,308.8391,307.5399,307.7241,5322.0
2022-03-17 10:20:00,317.62,317.89,316.82,317.04,9129.0,307.9471,308.2089,307.1715,307.3848,9129.0
2022-03-17 10:30:00,316.94,317.11,316.23,317.11,6539.0,307.2878,307.4526,306.5994,307.4526,6539.0
2022-03-17 10:40:00,317.29,318.0,316.35,316.53,13283.0,307.6272,308.3155,306.7158,306.8903,13283.0
2022-03-17 10:50:00,316.73,316.96,316.24,316.6,8106.0,307.0842,307.3072,306.6091,306.9582,8106.0
2022-03-17 11:00:00,316.5,316.65,315.46,316.65,3591.0,306.8612,307.0066,305.8529,307.0066,3591.0
2022-03-17 11:10:00,316.54,316.72,316.32,316.38,3218.0,306.9,307.0745,306.6867,306.7449,3218.0
2022-03-17 11:20:00,316.37,316.67,316.21,316.5,4894.0,306.7352,307.026,306.58,306.8612,4894.0
2022-03-17 11:30:00,316.66,317.69,316.62,317.4,6385.0,307.0163,308.015,306.9776,307.7338,6385.0
2022-03-17 11:40:00,317.83,318.19,316.96,316.96,4109.0,308.1507,308.4997,307.3072,307.3072,4109.0
2022-03-17 11:50:00,316.98,317.54,316.7,317.37,2276.0,307.3266,307.8695,307.0551,307.7047,2276.0
2022-03-17 12:00:00,317.22,317.92,316.95,317.92,2753.0,307.5593,308.238,307.2975,308.238,2753.0
2022-03-17 12:10:00,317.63,318.86,317.57,318.62,13425.0,307.9568,309.1493,307.8986,308.9167,13425.0
2022-03-17 12:20:00,318.88,319.43,318.79,319.13,7913.0,309.1687,309.702,309.0815,309.4111,7913.0
2022-03-17 12:30:00,319.1,319.34,318.44,318.67,6937.0,309.382,309.6147,308.7421,308.9651,6937.0
2022-03-17 12:40:00,318.59,319.08,318.43,318.57,2793.0,308.8876,309.3626,308.7324,308.8682,2793.0
2022-03-17 12:50:00,318.59,319.1,318.39,319.0,1818.0,308.8876,309.382,308.6937,309.2851,1818.0
2022-03-17 13:00:00,318.9,318.9,318.5,318.55,5877.0,309.1881,309.1881,308.8003,308.8488,5877.0
2022-03-17 13:10:00,318.46,318.62,318.09,318.43,2456.0,308.7615,308.9167,308.4028,308.7324,2456.0
2022-03-17 13:20:00,318.69,319.12,318.57,319.11,10604.0,308.9845,309.4014,308.8682,309.3917,10604.0
2022-03-17 13:30:00,319.09,319.71,319.04,319.64,2175.0,309.3723,309.9735,309.3239,309.9056,2175.0
2022-03-17 13:40:00,319.57,320.0,319.46,319.97,3859.0,309.8377,310.2546,309.7311,310.2255,3859.0
2022-03-17 13:50:00,320.01,320.38,319.96,320.07,4932.0,310.2643,310.6231,310.2158,310.3225,4932.0
2022-03-17 14:00:00,320.19,320.41,320.0,320.25,5687.0,310.4388,310.6521,310.2546,310.497,5687.0
2022-03-17 14:10:00,320.23,320.23,319.81,319.9,3075.0,310.4776,310.4776,310.0704,310.1577,3075.0
2022-03-17 14:20:00,319.77,320.07,319.29,319.29,2771.0,310.0316,310.3225,309.5662,309.5662,2771.0
2022-03-17 14:30:00,319.4,319.89,319.14,319.85,2109.0,309.6729,310.148,309.4208,310.1092,2109.0
2022-03-17 14:40:00,319.68,320.02,319.63,319.77,4163.0,309.9444,310.274,309.8959,310.0316,4163.0
2022-03-17 14:50:00,319.76,320.12,319.67,319.88,3423.0,310.0219,310.371,309.9347,310.1383,3423.0
2022-03-17 15:00:00,319.81,320.0,319.5,319.76,4613.0,310.0704,310.2546,309.7699,310.0219,4613.0
2022-03-17 15:10:00,319.7,319.85,319.11,319.85,4666.0,309.9638,310.1092,309.3917,310.1092,4666.0
2022-03-17 15:20:00,319.74,320.07,319.49,320.05,5855.0,310.0025,310.3225,309.7602,310.3031,5855.0
2022-03-17 15:30:00,320.1,320.39,319.96,320.06,7954.0,310.3516,310.6328,310.2158,310.3128,7954.0
2022-03-17 15:40:00,320.04,321.58,320.02,321.23,13208.0,310.2934,311.7865,310.274,311.4472,13208.0
2022-03-17 15:50:00,321.26,321.83,320.58,321.83,62203.0,311.4763,312.0289,310.817,312.0289,62203.0
2022-03-18 09:30:00,323.76,325.22,321.73,324.37,159714.0,313.9001,315.3157,311.9319,314.4915,159714.0
2022-03-18 09:40:00,324.36,327.23,323.95,327.23,14873.0,314.4818,317.2644,314.0843,317.2644,14873.0
2022-03-18 09:50:00,327.23,329.52,327.0,329.24,31840.0,317.2644,319.4847,317.0414,319.2132,31840.0
2022-03-18 10:00:00,329.02,329.77,328.96,329.35,36960.0,318.9999,319.7271,318.9418,319.3199,36960.0
2022-03-18 10:10:00,329.3,329.65,322.91,325.99,16321.0,319.2714,319.6107,313.076,316.0622,16321.0
2022-03-18 10:20:00,326.5,328.1,326.12,327.75,13831.0,316.5567,318.1079,316.1882,317.7686,13831.0
2022-03-18 10:30:00,327.59,328.09,325.35,326.13,8705.0,317.6135,318.0983,315.4417,316.1979,8705.0
2022-03-18 10:40:00,326.03,327.12,325.88,326.74,12986.0,316.101,317.1578,315.9556,316.7894,12986.0
2022-03-18 10:50:00,326.4,326.75,325.9,326.75,9038.0,316.4597,316.7991,315.9749,316.7991,9038.0
2022-03-18 11:00:00,326.92,328.3,326.92,327.92,15030.0,316.9639,318.3019,316.9639,317.9334,15030.0
2022-03-18 11:10:00,327.56,327.67,326.98,327.3,9873.0,317.5844,317.691,317.0221,317.3323,9873.0
2022-03-18 11:20:00,327.07,327.61,326.77,327.61,11206.0,317.1093,317.6329,316.8185,317.6329,11206.0
2022-03-18 11:30:00,327.44,328.29,327.2,328.29,10844.0,317.468,318.2922,317.2354,318.2922,10844.0
2022-03-18 11:40:00,327.51,327.65,326.87,326.87,4600.0,317.5359,317.6717,316.9154,316.9154,4600.0
2022-03-18 11:50:00,326.76,327.65,326.69,327.47,15815.0,316.8088,317.6717,316.7409,317.4971,15815.0
2022-03-18 12:00:00,327.19,327.59,327.03,327.2,4915.0,317.2257,317.6135,317.0705,317.2354,4915.0
2022-03-18 12:10:00,327.13,327.79,326.93,327.62,3426.0,317.1675,317.8074,316.9736,317.6426,3426.0
2022-03-18 12:20:00,327.65,328.08,327.47,328.03,5391.0,317.6717,318.0886,317.4971,318.0401,5391.0
2022-03-18 12:30:00,328.13,328.2,327.51,327.78,7619.0,318.137,318.2049,317.5359,317.7977,7619.0
2022-03-18 12:40:00,327.87,328.12,327.44,327.46,6912.0,317.885,318.1273,317.468,317.4874,6912.0
2022-03-18 12:50:00,327.55,328.6,327.55,328.33,4700.0,317.5747,318.5927,317.5747,318.3309,4700.0
2022-03-18 13:00:00,328.29,328.88,328.28,328.49,5384.0,318.2922,318.8642,318.2825,318.4861,5384.0
2022-03-18 13:10:00,328.69,328.82,328.38,328.39,5537.0,318.68,318.806,318.3794,318.3891,5537.0
2022-03-18 13:20:00,328.47,329.15,328.37,329.03,6432.0,318.4667,319.126,318.3697,319.0096,6432.0
2022-03-18 13:30:00,329.16,329.49,329.03,329.48,3488.0,319.1357,319.4556,319.0096,319.4459,3488.0
2022-03-18 13:40:00,329.37,329.6,329.19,329.45,7542.0,319.3393,319.5623,319.1648,319.4168,7542.0
2022-03-18 13:50:00,329.51,329.57,329.04,329.08,13939.0,319.475,319.5332,319.0193,319.0581,13939.0
2022-03-18 14:00:00,329.49,329.77,329.01,329.05,3334.0,319.4556,319.7271,318.9902,319.029,3334.0
2022-03-18 14:10:00,328.91,329.2,328.42,328.43,15020.0,318.8933,319.1744,318.4182,318.4279,15020.0
2022-03-18 14:20:00,328.38,328.93,328.38,328.92,12430.0,318.3794,318.9127,318.3794,318.903,12430.0
2022-03-18 14:30:00,328.92,329.79,328.61,329.75,9629.0,318.903,319.7465,318.6024,319.7077,9629.0
2022-03-18 14:40:00,329.83,329.83,329.08,329.45,3322.0,319.7853,319.7853,319.0581,319.4168,3322.0
2022-03-18 14:50:00,329.53,329.82,329.37,329.51,11149.0,319.4944,319.7756,319.3393,319.475,11149.0
2022-03-18 15:00:00,329.5,330.0,329.24,330.0,12742.0,319.4653,319.9501,319.2132,319.9501,12742.0
2022-03-18 15:10:00,329.98,330.13,329.81,330.05,9838.0,319.9307,320.0761,319.7659,319.9986,9838.0
2022-03-18 15:20:00,330.11,331.2,329.98,331.01,12425.0,320.0567,321.1135,319.9307,320.9293,12425.0
2022-03-18 15:30:00,331.02,331.84,330.84,330.85,16290.0,320.939,321.734,320.7645,320.7742,16290.0
2022-03-18 15:40:00,330.78,331.4,330.7,330.99,33198.0,320.7063,321.3074,320.6288,320.9099,33198.0
2022-03-18 15:50:00,330.82,331.59,330.13,331.13,99430.0,320.7451,321.4917,320.0761,321.0457,99430.0
2022-03-21 09:30:00,328.49,331.87,327.3,327.3,19060.0,318.4861,321.7631,317.3323,317.3323,19060.0
2022-03-21 09:40:00,327.57,328.56,326.47,326.94,10255.0,317.5941,318.5539,316.5276,316.9833,10255.0
2022-03-21 09:50:00,326.95,327.75,326.0,326.0,7292.0,316.993,317.7686,316.0719,316.0719,7292.0
2022-03-21 10:00:00,325.67,325.96,324.6,324.6,9536.0,315.752,316.0331,314.7145,314.7145,9536.0
2022-03-21 10:10:00,324.79,325.36,324.63,324.82,17173.0,314.8988,315.4514,314.7436,314.9278,17173.0
2022-03-21 10:20:00,324.82,324.87,322.92,324.25,22151.0,314.9278,314.9763,313.0857,314.3752,22151.0
2022-03-21 10:30:00,324.35,325.5,324.03,325.5,16847.0,314.4722,315.5871,314.1619,315.5871,16847.0
2022-03-21 10:40:00,325.84,326.16,325.22,326.09,6722.0,315.9168,316.227,315.3157,316.1592,6722.0
2022-03-21 10:50:00,326.11,327.43,326.11,327.07,6504.0,316.1786,317.4584,316.1786,317.1093,6504.0
2022-03-21 11:00:00,327.25,327.51,326.42,326.66,4785.0,317.2838,317.5359,316.4791,316.7118,4785.0
2022-03-21 11:10:00,326.19,327.23,325.67,326.88,10929.0,316.2561,317.2644,315.752,316.9251,10929.0
2022-03-21 11:20:00,326.86,327.83,326.67,327.72,12529.0,316.9057,317.8462,316.7215,317.7395,12529.0
2022-03-21 11:30:00,327.58,327.58,326.84,326.99,2739.0,317.6038,317.6038,316.8863,317.0318,2739.0
2022-03-21 11:40:00,326.9,326.91,326.28,326.29,3502.0,316.9445,316.9542,316.3434,316.3531,3502.0
2022-03-21 11:50:00,326.53,327.75,326.53,327.44,4119.0,316.5858,317.7686,316.5858,317.468,4119.0
2022-03-21 12:00:00,327.45,327.93,327.01,327.77,5257.0,317.4777,317.9431,317.0511,317.788,5257.0
2022-03-21 12:10:00,327.57,327.75,327.21,327.75,1569.0,317.5941,317.7686,317.2451,317.7686,1569.0
2022-03-21 12:20:00,327.6,328.18,327.32,327.45,5781.0,317.6232,318.1855,317.3517,317.4777,5781.0
2022-03-21 12:30:00,327.24,327.24,325.29,325.61,5226.0,317.2741,317.2741,315.3835,315.6938,5226.0
2022-03-21 12:40:00,325.87,326.94,325.61,326.77,3295.0,315.9459,316.9833,315.6938,316.8185,3295.0
2022-03-21 12:50:00,326.74,326.74,325.49,325.5,5893.0,316.7894,316.7894,315.5774,315.5871,5893.0
2022-03-21 13:00:00,325.37,325.51,325.13,325.42,5386.0,315.4611,315.5968,315.2284,315.5096,5386.0
2022-03-21 13:10:00,325.3,325.41,324.86,324.86,14945.0,315.3932,315.4999,314.9666,314.9666,14945.0
2022-03-21 13:20:00,325.12,325.74,325.06,325.5,7440.0,315.2187,315.8198,315.1605,315.5871,7440.0
2022-03-21 13:30:00,325.36,326.09,325.24,325.97,7602.0,315.4514,316.1592,315.335,316.0428,7602.0
2022-03-21 13:40:00,325.86,326.03,325.01,325.68,5916.0,315.9362,316.101,315.1121,315.7616,5916.0
2022-03-21 13:50:00,325.71,326.11,325.43,326.11,4627.0,315.7907,316.1786,315.5193,316.1786,4627.0
2022-03-21 14:00:00,326.22,326.22,325.54,325.82,6996.0,316.2852,316.2852,315.6259,315.8974,6996.0
2022-03-21 14:10:00,325.92,325.99,325.25,325.68,4700.0,315.9943,316.0622,315.3447,315.7616,4700.0
2022-03-21 14:20:00,325.72,326.73,325.63,326.62,5324.0,315.8004,316.7797,315.7132,316.673,5324.0
2022-03-21 14:30:00,326.5,326.5,325.81,326.11,6722.0,316.5567,316.5567,315.8877,316.1786,6722.0
2022-03-21 14:40:00,326.02,326.67,325.75,325.85,6336.0,316.0913,316.7215,315.8295,315.9265,6336.0
2022-03-21 14:50:00,325.99,326.21,325.17,325.17,5207.0,316.0622,316.2755,315.2672,315.2672,5207.0
2022-03-21 15:00:00,324.96,325.51,324.96,325.44,7100.0,315.0636,315.5968,315.0636,315.529,7100.0
2022-03-21 15:10:00,325.74,326.35,325.5,325.5,6037.0,315.8198,316.4112,315.5871,315.5871,6037.0
2022-03-21 15:20:00,325.55,326.15,325.18,326.08,9886.0,315.6356,316.2173,315.2769,316.1495,9886.0
2022-03-21 15:30:00,326.12,326.25,325.2,325.25,8675.0,316.1882,316.3143,315.2963,315.3447,8675.0
2022-03-21 15:40:00,325.2,325.74,324.52,324.74,28050.0,315.2963,315.8198,314.637,314.8503,28050.0
2022-03-21 15:50:00,324.96,326.91,324.9,326.82,59173.0,315.0636,316.9542,315.0054,316.8669,59173.0
2022-03-22 09:30:00,326.66,329.72,326.66,329.72,13128.0,316.7118,319.6786,316.7118,319.6786,13128.0
2022-03-22 09:40:00,329.72,330.32,328.69,328.69,10031.0,319.6786,320.2603,318.68,318.68,10031.0
2022-03-22 09:50:00,328.69,329.39,327.67,329.14,6000.0,318.68,319.3587,317.691,319.1163,6000.0
2022-03-22 10:00:00,329.23,330.16,329.23,330.16,6458.0,319.2035,320.1052,319.2035,320.1052,6458.0
2022-03-22 10:10:00,329.82,330.46,329.61,330.37,3968.0,319.7756,320.3961,319.572,320.3088,3968.0
2022-03-22 10:20:00,330.42,330.96,329.89,330.27,2858.0,320.3573,320.8808,319.8434,320.2119,2858.0
2022-03-22 10:30:00,330.65,331.8,330.54,330.9,8844.0,320.5803,321.6953,320.4736,320.8227,8844.0
2022-03-22 10:40:00,330.74,331.23,330.67,330.85,3782.0,320.6675,321.1426,320.5997,320.7742,3782.0
2022-03-22 10:50:00,330.71,331.3,330.48,330.73,5685.0,320.6385,321.2105,320.4155,320.6579,5685.0
2022-03-22 11:00:00,330.9,330.93,329.9,330.85,5204.0,320.8227,320.8518,319.8531,320.7742,5204.0
2022-03-22 11:10:00,330.78,331.23,330.56,331.04,4779.0,320.7063,321.1426,320.493,320.9584,4779.0
2022-03-22 11:20:00,331.17,331.44,331.13,331.39,2800.0,321.0845,321.3462,321.0457,321.2978,2800.0
2022-03-22 11:30:00,331.28,331.41,330.4,331.01,9353.0,321.1911,321.3171,320.3379,320.9293,9353.0
2022-03-22 11:40:00,331.06,331.28,329.73,330.66,11150.0,320.9778,321.1911,319.6883,320.59,11150.0
2022-03-22 11:50:00,330.66,331.07,330.25,330.74,4349.0,320.59,320.9875,320.1925,320.6675,4349.0
2022-03-22 12:00:00,330.78,331.18,330.5,331.01,6240.0,320.7063,321.0941,320.4349,320.9293,6240.0
2022-03-22 12:10:00,331.29,331.74,331.19,331.61,9124.0,321.2008,321.6371,321.1038,321.5111,9124.0
2022-03-22 12:20:00,331.67,332.35,331.67,332.03,2969.0,321.5692,322.2285,321.5692,321.9183,2969.0
2022-03-22 12:30:00,331.89,332.04,331.02,331.52,5607.0,321.7825,321.928,320.939,321.4238,5607.0
2022-03-22 12:40:00,331.54,331.56,331.09,331.18,2291.0,321.4432,321.4626,321.0069,321.0941,2291.0
2022-03-22 12:50:00,331.04,331.43,330.87,331.14,2901.0,320.9584,321.3365,320.7936,321.0554,2901.0
2022-03-22 13:00:00,331.15,331.72,331.08,331.49,3651.0,321.0651,321.6177,320.9972,321.3947,3651.0
2022-03-22 13:10:00,331.47,331.7,331.39,331.4,2420.0,321.3753,321.5983,321.2978,321.3074,2420.0
2022-03-22 13:20:00,331.21,331.36,330.76,331.15,3296.0,321.1232,321.2687,320.6869,321.0651,3296.0
2022-03-22 13:30:00,331.29,331.4,331.05,331.34,2351.0,321.2008,321.3074,320.9681,321.2493,2351.0
2022-03-22 13:40:00,331.18,331.56,331.11,331.56,4477.0,321.0941,321.4626,321.0263,321.4626,4477.0
2022-03-22 13:50:00,331.69,331.7,331.1,331.19,3157.0,321.5886,321.5983,321.0166,321.1038,3157.0
2022-03-22 14:00:00,331.16,331.16,330.81,330.93,2112.0,321.0748,321.0748,320.7354,320.8518,2112.0
2022-03-22 14:10:00,330.93,331.63,330.9,331.5,3311.0,320.8518,321.5304,320.8227,321.4044,3311.0
2022-03-22 14:20:00,331.33,331.45,330.67,331.02,3751.0,321.2396,321.3559,320.5997,320.939,3751.0
2022-03-22 14:30:00,330.93,331.35,330.7,331.06,4255.0,320.8518,321.259,320.6288,320.9778,4255.0
2022-03-22 14:40:00,331.15,331.31,330.99,331.05,2918.0,321.0651,321.2202,320.9099,320.9681,2918.0
2022-03-22 14:50:00,331.21,331.54,331.1,331.39,2900.0,321.1232,321.4432,321.0166,321.2978,2900.0
2022-03-22 15:00:00,331.19,331.67,330.98,331.08,7515.0,321.1038,321.5692,320.9002,320.9972,7515.0
2022-03-22 15:10:00,331.31,331.51,330.77,331.17,6990.0,321.2202,321.4141,320.6966,321.0845,6990.0
2022-03-22 15:20:00,331.11,331.29,330.54,330.79,7670.0,321.0263,321.2008,320.4736,320.716,7670.0
2022-03-22 15:30:00,330.34,330.92,330.34,330.66,9352.0,320.2797,320.8421,320.2797,320.59,9352.0
2022-03-22 15:40:00,330.54,331.68,330.44,331.38,12316.0,320.4736,321.5789,320.3767,321.2881,12316.0
2022-03-22 15:50:00,331.41,331.74,330.1,330.83,52291.0,321.3171,321.6371,320.047,320.7548,52291.0
2022-03-23 09:30:00,328.06,328.39,326.16,326.86,16114.0,318.0692,318.3891,316.227,316.9057,16114.0
2022-03-23 09:40:00,326.86,327.27,325.58,326.3,3999.0,316.9057,317.3032,315.6647,316.3628,3999.0
2022-03-23 09:50:00,326.67,327.81,326.27,327.19,5493.0,316.7215,317.8268,316.3337,317.2257,5493.0
2022-03-23 10:00:00,326.92,328.81,326.92,328.36,8004.0,316.9639,318.7963,316.9639,318.36,8004.0
2022-03-23 10:10:00,328.44,328.88,327.91,328.46,6906.0,318.4376,318.8642,317.9237,318.457,6906.0
2022-03-23 10:20:00,328.6,328.96,328.14,328.46,3902.0,318.5927,318.9418,318.1467,318.457,3902.0
2022-03-23 10:30:00,328.69,328.82,328.32,328.43,5272.0,318.68,318.806,318.3212,318.4279,5272.0
2022-03-23 10:40:00,328.34,328.64,328.03,328.45,4250.0,318.3406,318.6315,318.0401,318.4473,4250.0
2022-03-23 10:50:00,328.34,329.47,328.22,329.31,6982.0,318.3406,319.4362,318.2243,319.2811,6982.0
2022-03-23 11:00:00,329.27,329.38,328.17,328.25,7932.0,319.2423,319.349,318.1758,318.2534,7932.0
2022-03-23 11:10:00,328.41,328.96,328.39,328.84,3451.0,318.4085,318.9418,318.3891,318.8254,3451.0
2022-03-23 11:20:00,328.65,329.0,328.2,328.86,4212.0,318.6412,318.9805,318.2049,318.8448,4212.0
2022-03-23 11:30:00,328.82,328.96,327.89,328.47,3275.0,318.806,318.9418,317.9043,318.4667,3275.0
2022-03-23 11:40:00,328.45,328.9,328.28,328.5,7277.0,318.4473,318.8836,318.2825,318.4958,7277.0
2022-03-23 11:50:00,328.42,329.01,328.42,328.55,2075.0,318.4182,318.9902,318.4182,318.5442,2075.0
2022-03-23 12:00:00,328.84,329.13,327.86,328.32,5953.0,318.8254,319.1066,317.8753,318.3212,5953.0
2022-03-23 12:10:00,328.4,328.52,327.8,328.47,3553.0,318.3988,318.5152,317.8171,318.4667,3553.0
2022-03-23 12:20:00,328.45,328.89,328.4,328.66,3443.0,318.4473,318.8739,318.3988,318.6509,3443.0
2022-03-23 12:30:00,328.82,329.19,328.57,328.7,4856.0,318.806,319.1648,318.5636,318.6897,4856.0
2022-03-23 12:40:00,328.56,328.97,327.93,328.97,4792.0,318.5539,318.9515,317.9431,318.9515,4792.0
2022-03-23 12:50:00,328.87,329.42,328.82,329.23,5917.0,318.8545,319.3877,318.806,319.2035,5917.0
2022-03-23 13:00:00,329.13,329.49,328.71,329.43,7686.0,319.1066,319.4556,318.6994,319.3974,7686.0
2022-03-23 13:10:00,329.27,329.32,328.81,328.81,4747.0,319.2423,319.2908,318.7963,318.7963,4747.0
2022-03-23 13:20:00,328.87,328.87,328.13,328.21,9366.0,318.8545,318.8545,318.137,318.2146,9366.0
2022-03-23 13:30:00,328.09,328.09,327.38,327.66,5976.0,318.0983,318.0983,317.4099,317.6813,5976.0
2022-03-23 13:40:00,327.59,328.14,327.46,327.54,8421.0,317.6135,318.1467,317.4874,317.565,8421.0
2022-03-23 13:50:00,327.05,328.04,327.05,327.72,5700.0,317.0899,318.0498,317.0899,317.7395,5700.0
2022-03-23 14:00:00,328.0,328.18,327.81,327.85,2706.0,318.011,318.1855,317.8268,317.8656,2706.0
2022-03-23 14:10:00,327.94,327.94,327.45,327.69,20695.0,317.9528,317.9528,317.4777,317.7104,20695.0
2022-03-23 14:20:00,327.76,328.31,327.55,328.31,3493.0,317.7783,318.3116,317.5747,318.3116,3493.0
2022-03-23 14:30:00,328.34,328.34,327.96,328.21,3500.0,318.3406,318.3406,317.9722,318.2146,3500.0
2022-03-23 14:40:00,328.53,328.76,328.25,328.61,5129.0,318.5249,318.7478,318.2534,318.6024,5129.0
2022-03-23 14:50:00,328.48,328.57,327.62,327.62,4329.0,318.4764,318.5636,317.6426,317.6426,4329.0
2022-03-23 15:00:00,327.54,327.96,327.54,327.74,4874.0,317.565,317.9722,317.565,317.7589,4874.0
2022-03-23 15:10:00,327.63,327.73,327.34,327.39,6816.0,317.6523,317.7492,317.3711,317.4196,6816.0
2022-03-23 15:20:00,327.34,328.05,327.34,328.03,8379.0,317.3711,318.0595,317.3711,318.0401,8379.0
2022-03-23 15:30:00,327.99,328.22,327.77,327.93,7839.0,318.0013,318.2243,317.788,317.9431,7839.0
2022-03-23 15:40:00,327.76,328.3,327.17,327.74,13678.0,317.7783,318.3019,317.2063,317.7589,13678.0
2022-03-23 15:50:00,327.6,327.6,326.03,326.12,72591.0,317.6232,317.6232,316.101,316.1882,72591.0
2022-03-24 09:30:00,327.34,327.42,325.77,325.88,7961.0,317.3711,317.4487,315.8489,315.9556,7961.0
2022-03-24 09:40:00,326.01,326.3,325.38,326.0,5010.0,316.0816,316.3628,315.4708,316.0719,5010.0
2022-03-24 09:50:00,325.55,327.0,325.55,325.88,55380.0,315.6356,317.0414,315.6356,315.9556,55380.0
2022-03-24 10:00:00,326.29,327.72,326.25,327.72,8204.0,316.3531,317.7395,316.3143,317.7395,8204.0
2022-03-24 10:10:00,327.72,327.82,326.4,326.4,8099.0,317.7395,317.8365,316.4597,316.4597,8099.0
2022-03-24 10:20:00,326.29,327.02,326.05,326.63,7621.0,316.3531,317.0608,316.1204,316.6827,7621.0
2022-03-24 10:30:00,326.48,327.79,326.39,327.68,5169.0,316.5373,317.8074,316.45,317.7007,5169.0
2022-03-24 10:40:00,327.57,328.36,327.42,328.29,4859.0,317.5941,318.36,317.4487,318.2922,4859.0
2022-03-24 10:50:00,328.24,328.24,326.26,326.84,12714.0,318.2437,318.2437,316.324,316.8863,12714.0
2022-03-24 11:00:00,326.72,327.96,326.72,327.27,6732.0,316.77,317.9722,316.77,317.3032,6732.0
2022-03-24 11:10:00,327.05,327.3,326.84,327.14,19594.0,317.0899,317.3323,316.8863,317.1772,19594.0
2022-03-24 11:20:00,327.22,327.84,326.74,327.71,55589.0,317.2547,317.8559,316.7894,317.7298,55589.0
2022-03-24 11:30:00,327.64,328.42,327.64,328.41,5591.0,317.662,318.4182,317.662,318.4085,5591.0
2022-03-24 11:40:00,328.23,328.86,327.99,328.48,10377.0,318.234,318.8448,318.0013,318.4764,10377.0
2022-03-24 11:50:00,328.2,328.4,327.9,328.4,3676.0,318.2049,318.3988,317.914,318.3988,3676.0
2022-03-24 12:00:00,328.39,328.52,327.52,327.7,3444.0,318.3891,318.5152,317.5456,317.7201,3444.0
2022-03-24 12:10:00,327.62,327.9,327.41,327.84,4055.0,317.6426,317.914,317.439,317.8559,4055.0
2022-03-24 12:20:00,328.06,328.56,327.5,328.22,6354.0,318.0692,318.5539,317.5262,318.2243,6354.0
2022-03-24 12:30:00,327.98,328.23,327.77,327.8,3900.0,317.9916,318.234,317.788,317.8171,3900.0
2022-03-24 12:40:00,327.81,328.39,327.36,328.29,13286.0,317.8268,318.3891,317.3905,318.2922,13286.0
2022-03-24 12:50:00,328.28,328.98,328.28,328.52,8062.0,318.2825,318.9611,318.2825,318.5152,8062.0
2022-03-24 13:00:00,328.52,328.96,328.39,328.51,23210.0,318.5152,318.9418,318.3891,318.5055,23210.0
2022-03-24 13:10:00,328.73,329.07,328.67,328.79,3532.0,318.7188,319.0484,318.6606,318.7769,3532.0
2022-03-24 13:20:00,328.78,329.18,328.77,328.87,8692.0,318.7672,319.1551,318.7575,318.8545,8692.0
2022-03-24 13:30:00,328.84,329.01,328.24,329.01,11645.0,318.8254,318.9902,318.2437,318.9902,11645.0
2022-03-24 13:40:00,328.76,328.98,328.47,328.84,2100.0,318.7478,318.9611,318.4667,318.8254,2100.0
2022-03-24 13:50:00,328.69,328.82,328.15,328.15,5129.0,318.68,318.806,318.1564,318.1564,5129.0
2022-03-24 14:00:00,328.12,328.57,327.74,328.0,7150.0,318.1273,318.5636,317.7589,318.011,7150.0
2022-03-24 14:10:00,327.74,327.94,327.31,327.71,3986.0,317.7589,317.9528,317.342,317.7298,3986.0
2022-03-24 14:20:00,327.77,327.93,327.57,327.85,7096.0,317.788,317.9431,317.5941,317.8656,7096.0
2022-03-24 14:30:00,327.81,327.82,327.29,327.82,6218.0,317.8268,317.8365,317.3226,317.8365,6218.0
2022-03-24 14:40:00,327.79,327.93,327.48,327.85,6601.0,317.8074,317.9431,317.5068,317.8656,6601.0
2022-03-24 14:50:00,327.87,328.3,327.67,327.94,5143.0,317.885,318.3019,317.691,317.9528,5143.0
2022-03-24 15:00:00,327.62,328.3,327.47,328.16,8236.0,317.6426,318.3019,317.4971,318.1661,8236.0
2022-03-24 15:10:00,328.06,328.36,327.99,328.29,4300.0,318.0692,318.36,318.0013,318.2922,4300.0
2022-03-24 15:20:00,328.29,329.29,328.29,328.93,10856.0,318.2922,319.2617,318.2922,318.9127,10856.0
2022-03-24 15:30:00,328.91,329.13,328.36,328.5,9941.0,318.8933,319.1066,318.36,318.4958,9941.0
2022-03-24 15:40:00,328.6,328.91,328.15,328.88,26926.0,318.5927,318.8933,318.1564,318.8642,26926.0
2022-03-24 15:50:00,329.08,329.53,328.6,329.49,83834.0,319.0581,319.4944,318.5927,319.4556,83834.0
2022-03-25 09:30:00,330.98,331.22,329.93,330.69,7122.0,320.9002,321.1329,319.8822,320.6191,7122.0
2022-03-25 09:40:00,330.11,330.93,329.56,330.93,11789.0,320.0567,320.8518,319.5235,320.8518,11789.0
2022-03-25 09:50:00,330.83,331.43,329.98,330.49,8071.0,320.7548,321.3365,319.9307,320.4252,8071.0
2022-03-25 10:00:00,330.24,330.24,329.23,329.83,4765.0,320.1828,320.1828,319.2035,319.7853,4765.0
2022-03-25 10:10:00,329.68,329.68,328.78,329.21,2391.0,319.6398,319.6398,318.7672,319.1841,2391.0
2022-03-25 10:20:00,329.25,330.18,329.25,330.18,2695.0,319.2229,320.1246,319.2229,320.1246,2695.0
2022-03-25 10:30:00,330.42,331.68,330.35,331.3,5144.0,320.3573,321.5789,320.2894,321.2105,5144.0
2022-03-25 10:40:00,331.35,331.58,330.84,330.84,2340.0,321.259,321.482,320.7645,320.7645,2340.0
2022-03-25 10:50:00,330.98,331.33,330.64,331.18,17851.0,320.9002,321.2396,320.5706,321.0941,17851.0
2022-03-25 11:00:00,331.15,331.3,329.82,329.94,2928.0,321.0651,321.2105,319.7756,319.8919,2928.0
2022-03-25 11:10:00,329.63,330.01,329.01,329.72,3924.0,319.5914,319.9598,318.9902,319.6786,3924.0
2022-03-25 11:20:00,329.35,329.41,327.97,328.22,4192.0,319.3199,319.3781,317.9819,318.2243,4192.0
2022-03-25 11:30:00,328.62,328.78,328.21,328.67,4026.0,318.6121,318.7672,318.2146,318.6606,4026.0
2022-03-25 11:40:00,328.84,329.31,328.75,328.97,3358.0,318.8254,319.2811,318.7382,318.9515,3358.0
2022-03-25 11:50:00,329.06,329.44,328.2,328.59,2970.0,319.0387,319.4071,318.2049,318.583,2970.0
2022-03-25 12:00:00,328.72,329.18,328.32,329.15,3723.0,318.7091,319.1551,318.3212,319.126,3723.0
2022-03-25 12:10:00,329.21,329.45,328.92,329.45,2534.0,319.1841,319.4168,318.903,319.4168,2534.0
2022-03-25 12:20:00,329.38,329.48,328.71,328.99,3998.0,319.349,319.4459,318.6994,318.9708,3998.0
2022-03-25 12:30:00,329.06,329.36,328.48,328.76,2843.0,319.0387,319.3296,318.4764,318.7478,2843.0
2022-03-25 12:40:00,328.92,329.16,328.62,329.13,1864.0,318.903,319.1357,318.6121,319.1066,1864.0
2022-03-25 12:50:00,329.05,329.45,328.77,329.1,2948.0,319.029,319.4168,318.7575,319.0775,2948.0
2022-03-25 13:00:00,328.89,329.15,328.71,328.87,2283.0,318.8739,319.126,318.6994,318.8545,2283.0
2022-03-25 13:10:00,328.7,329.52,328.56,329.33,2299.0,318.6897,319.4847,318.5539,319.3005,2299.0
2022-03-25 13:20:00,329.12,329.4,328.2,328.37,2715.0,319.0969,319.3684,318.2049,318.3697,2715.0
2022-03-25 13:30:00,328.5,328.91,328.49,328.76,3867.0,318.4958,318.8933,318.4861,318.7478,3867.0
2022-03-25 13:40:00,328.88,328.96,328.53,328.75,3142.0,318.8642,318.9418,318.5249,318.7382,3142.0
2022-03-25 13:50:00,329.02,329.3,328.77,329.2,2683.0,318.9999,319.2714,318.7575,319.1744,2683.0
2022-03-25 14:00:00,329.0,329.49,328.9,329.48,3715.0,318.9805,319.4556,318.8836,319.4459,3715.0
2022-03-25 14:10:00,329.58,329.82,329.41,329.52,2097.0,319.5429,319.7756,319.3781,319.4847,2097.0
2022-03-25 14:20:00,329.58,329.87,329.51,329.63,4041.0,319.5429,319.824,319.475,319.5914,4041.0
2022-03-25 14:30:00,329.84,330.03,329.65,329.76,5622.0,319.795,319.9792,319.6107,319.7174,5622.0
2022-03-25 14:40:00,329.63,329.79,329.53,329.68,5930.0,319.5914,319.7465,319.4944,319.6398,5930.0
2022-03-25 14:50:00,329.73,330.11,329.57,329.82,4014.0,319.6883,320.0567,319.5332,319.7756,4014.0
2022-03-25 15:00:00,329.76,329.76,328.94,329.04,5479.0,319.7174,319.7174,318.9224,319.0193,5479.0
2022-03-25 15:10:00,329.22,329.43,329.1,329.39,4865.0,319.1938,319.3974,319.0775,319.3587,4865.0
2022-03-25 15:20:00,329.17,329.21,328.5,328.76,12842.0,319.1454,319.1841,318.4958,318.7478,12842.0
2022-03-25 15:30:00,328.83,328.9,328.44,328.6,6602.0,318.8157,318.8836,318.4376,318.5927,6602.0
2022-03-25 15:40:00,328.64,329.75,328.64,329.75,9551.0,318.6315,319.7077,318.6315,319.7077,9551.0
2022-03-25 15:50:00,329.59,330.7,329.53,330.51,46265.0,319.5526,320.6288,319.4944,320.4446,46265.0
2022-03-28 09:30:00,331.2,333.98,330.96,333.49,13260.0,321.1135,323.8089,320.8808,323.3338,13260.0
2022-03-28 09:40:00,333.74,334.75,333.31,334.47,4914.0,323.5762,324.5554,323.1593,324.284,4914.0
2022-03-28 09:50:00,334.46,335.72,333.17,333.48,16808.0,324.2743,325.4959,323.0235,323.3241,16808.0
2022-03-28 10:00:00,333.71,333.72,332.59,333.29,2926.0,323.5471,323.5568,322.4612,323.1399,2926.0
2022-03-28 10:10:00,333.51,334.09,332.47,332.7,6200.0,323.3532,323.9155,322.3449,322.5679,6200.0
2022-03-28 10:20:00,333.0,333.0,331.84,332.39,2971.0,322.8587,322.8587,321.734,322.2673,2971.0
2022-03-28 10:30:00,332.56,333.2,332.34,332.69,5595.0,322.4321,323.0526,322.2188,322.5582,5595.0
2022-03-28 10:40:00,332.75,333.62,332.6,333.62,3356.0,322.6163,323.4598,322.4709,323.4598,3356.0
2022-03-28 10:50:00,333.41,334.64,333.23,333.95,9803.0,323.2562,324.4488,323.0817,323.7798,9803.0
2022-03-28 11:00:00,333.71,334.06,333.03,333.88,5660.0,323.5471,323.8864,322.8878,323.7119,5660.0
2022-03-28 11:10:00,334.02,334.8,334.0,334.61,8228.0,323.8477,324.6039,323.8283,324.4197,8228.0
2022-03-28 11:20:00,334.56,334.78,333.41,333.66,3984.0,324.3712,324.5845,323.2562,323.4986,3984.0
2022-03-28 11:30:00,333.73,334.02,332.04,332.1,2498.0,323.5665,323.8477,321.928,321.9861,2498.0
2022-03-28 11:40:00,332.11,332.81,332.11,332.28,3685.0,321.9958,322.6745,321.9958,322.1606,3685.0
2022-03-28 11:50:00,332.28,333.19,332.26,332.59,11081.0,322.1606,323.0429,322.1413,322.4612,11081.0
2022-03-28 12:00:00,332.82,333.6,332.79,333.5,7311.0,322.6842,323.4404,322.6551,323.3435,7311.0
2022-03-28 12:10:00,333.71,333.86,332.09,332.4,11280.0,323.5471,323.6925,321.9764,322.277,11280.0
2022-03-28 12:20:00,332.64,332.83,332.34,332.4,3249.0,322.5097,322.6939,322.2188,322.277,3249.0
2022-03-28 12:30:00,332.39,332.98,332.16,332.52,3825.0,322.2673,322.8393,322.0443,322.3933,3825.0
2022-03-28 12:40:00,332.62,332.78,332.25,332.57,4339.0,322.4903,322.6454,322.1316,322.4418,4339.0
2022-03-28 12:50:00,332.41,332.78,332.34,332.74,3112.0,322.2867,322.6454,322.2188,322.6066,3112.0
2022-03-28 13:00:00,332.81,332.97,332.57,332.73,4535.0,322.6745,322.8296,322.4418,322.5969,4535.0
2022-03-28 13:10:00,332.55,333.22,332.55,333.2,1614.0,322.4224,323.072,322.4224,323.0526,1614.0
2022-03-28 13:20:00,333.13,333.67,332.98,333.49,4395.0,322.9848,323.5083,322.8393,323.3338,4395.0
2022-03-28 13:30:00,333.57,333.68,333.41,333.49,1736.0,323.4114,323.518,323.2562,323.3338,1736.0
2022-03-28 13:40:00,333.48,333.57,333.09,333.32,3353.0,323.3241,323.4114,322.946,323.169,3353.0
2022-03-28 13:50:00,333.24,333.42,332.62,332.92,3309.0,323.0914,323.2659,322.4903,322.7812,3309.0
2022-03-28 14:00:00,332.74,333.56,332.65,332.98,7600.0,322.6066,323.4017,322.5194,322.8393,7600.0
2022-03-28 14:10:00,332.93,333.06,332.5,332.5,4943.0,322.7909,322.9169,322.3739,322.3739,4943.0
2022-03-28 14:20:00,332.66,333.16,332.6,333.04,6810.0,322.5291,323.0138,322.4709,322.8975,6810.0
2022-03-28 14:30:00,333.01,333.06,332.46,332.62,4358.0,322.8684,322.9169,322.3352,322.4903,4358.0
2022-03-28 14:40:00,332.76,333.62,332.72,333.43,7210.0,322.626,323.4598,322.5872,323.2756,7210.0
2022-03-28 14:50:00,333.53,334.26,333.42,334.06,5046.0,323.3726,324.0803,323.2659,323.8864,5046.0
2022-03-28 15:00:00,334.04,334.16,333.83,334.15,5963.0,323.867,323.9834,323.6634,323.9737,5963.0
2022-03-28 15:10:00,334.1,334.23,333.89,334.13,5635.0,323.9252,324.0513,323.7216,323.9543,5635.0
2022-03-28 15:20:00,333.98,334.73,333.86,334.66,7034.0,323.8089,324.536,323.6925,324.4682,7034.0
2022-03-28 15:30:00,334.75,335.35,334.73,334.9,20348.0,324.5554,325.1372,324.536,324.7009,20348.0
2022-03-28 15:40:00,334.89,335.98,334.78,335.91,19480.0,324.6912,325.748,324.5845,325.6801,19480.0
2022-03-28 15:50:00,335.9,335.9,335.17,335.76,51751.0,325.6704,325.6704,324.9626,325.5347,51751.0
2022-03-29 09:30:00,340.43,342.79,339.3,340.78,19554.0,330.0624,332.3506,328.9669,330.4018,19554.0
2022-03-29 09:40:00,340.29,340.45,338.56,339.04,19458.0,329.9267,330.0818,328.2494,328.7148,19458.0
2022-03-29 09:50:00,339.23,340.28,339.23,339.67,17808.0,328.899,329.917,328.899,329.3256,17808.0
2022-03-29 10:00:00,339.25,339.59,338.88,339.28,8969.0,328.9184,329.248,328.5597,328.9475,8969.0
2022-03-29 10:10:00,339.22,339.63,338.51,338.78,3548.0,328.8893,329.2868,328.2009,328.4627,3548.0
2022-03-29 10:20:00,338.53,339.74,338.23,339.66,5341.0,328.2203,329.3935,327.9294,329.3159,5341.0
2022-03-29 10:30:00,339.66,339.86,338.1,338.1,3451.0,329.3159,329.5098,327.8034,327.8034,3451.0
2022-03-29 10:40:00,338.21,339.04,337.8,338.37,4850.0,327.9101,328.7148,327.5125,328.0652,4850.0
2022-03-29 10:50:00,338.61,339.57,338.61,339.11,4054.0,328.2979,329.2286,328.2979,328.7826,4054.0
2022-03-29 11:00:00,338.98,338.98,337.81,338.06,2100.0,328.6566,328.6566,327.5222,327.7646,2100.0
2022-03-29 11:10:00,337.95,338.33,337.7,338.18,4234.0,327.658,328.0264,327.4156,327.881,4234.0
2022-03-29 11:20:00,338.08,339.22,337.46,338.68,3288.0,327.784,328.8893,327.1829,328.3657,3288.0
2022-03-29 11:30:00,338.8,338.91,338.35,338.6,2931.0,328.4821,328.5887,328.0458,328.2882,2931.0
2022-03-29 11:40:00,338.46,338.78,338.34,338.63,3619.0,328.1524,328.4627,328.0361,328.3173,3619.0
2022-03-29 11:50:00,338.94,339.33,338.83,338.84,1703.0,328.6178,328.9959,328.5112,328.5209,1703.0
2022-03-29 12:00:00,338.79,338.79,338.31,338.58,2209.0,328.4724,328.4724,328.007,328.2688,2209.0
2022-03-29 12:10:00,338.55,338.55,337.72,337.72,3364.0,328.2397,328.2397,327.435,327.435,3364.0
2022-03-29 12:20:00,337.82,338.17,337.41,337.44,1869.0,327.5319,327.8713,327.1344,327.1635,1869.0
2022-03-29 12:30:00,337.3,337.93,337.13,337.93,4802.0,327.0278,327.6386,326.8629,327.6386,4802.0
2022-03-29 12:40:00,337.8,338.8,337.8,338.52,2338.0,327.5125,328.4821,327.5125,328.2106,2338.0
2022-03-29 12:50:00,338.51,338.9,338.37,338.37,2701.0,328.2009,328.579,328.0652,328.0652,2701.0
2022-03-29 13:00:00,337.94,338.31,337.85,337.87,1802.0,327.6483,328.007,327.561,327.5804,1802.0
2022-03-29 13:10:00,337.91,338.58,337.9,338.58,3258.0,327.6192,328.2688,327.6095,328.2688,3258.0
2022-03-29 13:20:00,338.28,338.55,338.09,338.36,4526.0,327.9779,328.2397,327.7937,328.0555,4526.0
2022-03-29 13:30:00,338.17,338.83,338.17,338.46,2650.0,327.8713,328.5112,327.8713,328.1524,2650.0
2022-03-29 13:40:00,338.46,339.17,338.36,339.17,3350.0,328.1524,328.8408,328.0555,328.8408,3350.0
2022-03-29 13:50:00,339.1,339.12,338.84,338.98,1103.0,328.773,328.7923,328.5209,328.6566,1103.0
2022-03-29 14:00:00,338.89,339.11,338.51,338.63,3801.0,328.5693,328.7826,328.2009,328.3173,3801.0
2022-03-29 14:10:00,338.83,338.96,338.66,338.71,2258.0,328.5112,328.6372,328.3464,328.3948,2258.0
2022-03-29 14:20:00,338.57,339.09,338.55,339.08,2410.0,328.2591,328.7633,328.2397,328.7536,2410.0
2022-03-29 14:30:00,339.1,339.5,339.1,339.39,1485.0,328.773,329.1608,328.773,329.0541,1485.0
2022-03-29 14:40:00,339.24,339.52,339.22,339.47,2444.0,328.9087,329.1802,328.8893,329.1317,2444.0
2022-03-29 14:50:00,339.3,339.48,339.1,339.33,4893.0,328.9669,329.1414,328.773,328.9959,4893.0
2022-03-29 15:00:00,339.39,339.72,339.14,339.65,2412.0,329.0541,329.3741,328.8117,329.3062,2412.0
2022-03-29 15:10:00,339.57,339.79,339.43,339.62,4911.0,329.2286,329.4419,329.0929,329.2771,4911.0
2022-03-29 15:20:00,339.77,339.84,339.41,339.73,2191.0,329.4225,329.4904,329.0735,329.3838,2191.0
2022-03-29 15:30:00,339.86,340.54,339.81,340.23,5781.0,329.5098,330.1691,329.4613,329.8685,5781.0
2022-03-29 15:40:00,340.22,340.31,339.51,339.54,13792.0,329.8588,329.9461,329.1705,329.1996,13792.0
2022-03-29 15:50:00,339.44,339.84,339.18,339.64,45579.0,329.1026,329.4904,328.8505,329.2965,45579.0
2022-03-30 09:30:00,340.32,341.03,338.32,338.32,13591.0,329.9558,330.6442,328.0167,328.0167,13591.0
2022-03-30 09:40:00,339.41,339.79,338.7,339.23,3470.0,329.0735,329.4419,328.3851,328.899,3470.0
2022-03-30 09:50:00,338.91,339.62,338.55,339.55,5767.0,328.5887,329.2771,328.2397,329.2092,5767.0
2022-03-30 10:00:00,339.7,339.7,338.62,338.78,4614.0,329.3547,329.3547,328.3076,328.4627,4614.0
2022-03-30 10:10:00,338.78,338.78,337.75,337.94,12983.0,328.4627,328.4627,327.4641,327.6483,12983.0
2022-03-30 10:20:00,338.01,338.23,337.15,337.72,19771.0,327.7161,327.9294,326.8823,327.435,19771.0
2022-03-30 10:30:00,337.73,338.26,337.34,338.03,13188.0,327.4447,327.9585,327.0665,327.7355,13188.0
2022-03-30 10:40:00,338.08,338.51,337.8,338.37,11941.0,327.784,328.2009,327.5125,328.0652,11941.0
2022-03-30 10:50:00,338.37,338.5,337.91,337.96,5700.0,328.0652,328.1912,327.6192,327.6677,5700.0
2022-03-30 11:00:00,337.85,338.53,337.69,338.4,5876.0,327.561,328.2203,327.4059,328.0943,5876.0
2022-03-30 11:10:00,338.45,339.96,338.31,339.69,6389.0,328.1427,329.6068,328.007,329.345,6389.0
2022-03-30 11:20:00,339.74,340.26,339.13,339.67,17743.0,329.3935,329.8976,328.802,329.3256,17743.0
2022-03-30 11:30:00,339.54,340.32,339.54,340.32,7140.0,329.1996,329.9558,329.1996,329.9558,7140.0
2022-03-30 11:40:00,340.32,340.62,340.15,340.31,8363.0,329.9558,330.2467,329.791,329.9461,8363.0
2022-03-30 11:50:00,340.34,340.78,340.12,340.2,5844.0,329.9752,330.4018,329.7619,329.8395,5844.0
2022-03-30 12:00:00,340.37,340.48,339.32,339.32,5579.0,330.0043,330.1109,328.9863,328.9863,5579.0
2022-03-30 12:10:00,339.33,339.39,338.86,339.2,6137.0,328.9959,329.0541,328.5403,328.8699,6137.0
2022-03-30 12:20:00,339.28,340.03,339.28,340.03,12839.0,328.9475,329.6746,328.9475,329.6746,12839.0
2022-03-30 12:30:00,340.16,340.64,340.1,340.57,1973.0,329.8007,330.2661,329.7425,330.1982,1973.0
2022-03-30 12:40:00,340.46,340.59,339.46,339.73,18902.0,330.0915,330.2176,329.122,329.3838,18902.0
2022-03-30 12:50:00,339.88,339.99,339.34,339.4,3645.0,329.5292,329.6358,329.0056,329.0638,3645.0
2022-03-30 13:00:00,339.5,339.54,339.11,339.18,9429.0,329.1608,329.1996,328.7826,328.8505,9429.0
2022-03-30 13:10:00,339.16,339.44,338.84,339.0,2916.0,328.8311,329.1026,328.5209,328.676,2916.0
2022-03-30 13:20:00,338.93,339.05,338.68,338.68,2006.0,328.6081,328.7245,328.3657,328.3657,2006.0
2022-03-30 13:30:00,338.78,339.05,338.6,338.78,2720.0,328.4627,328.7245,328.2882,328.4627,2720.0
2022-03-30 13:40:00,338.77,338.94,338.53,338.94,2455.0,328.453,328.6178,328.2203,328.6178,2455.0
2022-03-30 13:50:00,338.96,338.97,338.63,338.63,3322.0,328.6372,328.6469,328.3173,328.3173,3322.0
2022-03-30 14:00:00,338.63,339.2,338.63,339.14,2463.0,328.3173,328.8699,328.3173,328.8117,2463.0
2022-03-30 14:10:00,339.29,339.39,338.79,339.06,4988.0,328.9572,329.0541,328.4724,328.7342,4988.0
2022-03-30 14:20:00,338.95,339.0,338.65,338.87,2187.0,328.6275,328.676,328.3367,328.55,2187.0
2022-03-30 14:30:00,338.75,339.08,338.39,339.08,4699.0,328.4336,328.7536,328.0846,328.7536,4699.0
2022-03-30 14:40:00,339.12,339.17,338.33,338.54,3557.0,328.7923,328.8408,328.0264,328.23,3557.0
2022-03-30 14:50:00,338.29,338.54,338.07,338.19,2930.0,327.9876,328.23,327.7743,327.8907,2930.0
2022-03-30 15:00:00,338.1,338.28,337.87,337.91,4415.0,327.8034,327.9779,327.5804,327.6192,4415.0
2022-03-30 15:10:00,337.9,337.9,337.52,337.6,4556.0,327.6095,327.6095,327.2411,327.3186,4556.0
2022-03-30 15:20:00,337.61,337.71,337.22,337.71,7126.0,327.3283,327.4253,326.9502,327.4253,7126.0
2022-03-30 15:30:00,337.68,338.35,337.61,337.79,8675.0,327.3962,328.0458,327.3283,327.5028,8675.0
2022-03-30 15:40:00,337.85,338.45,337.59,338.28,8413.0,327.561,328.1427,327.3089,327.9779,8413.0
2022-03-30 15:50:00,338.01,339.14,337.81,338.33,60423.0,327.7161,328.8117,327.5222,328.0264,60423.0
2022-03-31 09:30:00,341.08,344.5,339.92,343.32,67173.0,330.6927,334.0085,329.568,332.8644,67173.0
2022-03-31 09:40:00,343.43,345.0,341.97,342.0,19920.0,332.9711,334.4933,331.5555,331.5846,19920.0
2022-03-31 09:50:00,341.48,344.04,341.44,344.04,8297.0,331.0805,333.5625,331.0417,333.5625,8297.0
2022-03-31 10:00:00,343.72,343.79,342.41,342.97,28252.0,333.2523,333.3201,331.9821,332.5251,28252.0
2022-03-31 10:10:00,342.75,343.0,341.19,341.19,9409.0,332.3118,332.5542,330.7993,330.7993,9409.0
2022-03-31 10:20:00,341.36,341.55,340.85,341.52,3885.0,330.9641,331.1483,330.4697,331.1193,3885.0
2022-03-31 10:30:00,341.7,342.78,341.7,342.7,5191.0,331.2938,332.3409,331.2938,332.2633,5191.0
2022-03-31 10:40:00,342.79,343.75,342.71,343.75,10587.0,332.3506,333.2813,332.273,333.2813,10587.0
2022-03-31 10:50:00,343.72,345.21,343.51,344.63,19965.0,333.2523,334.6969,333.0486,334.1345,19965.0
2022-03-31 11:00:00,344.72,344.97,343.95,344.19,4961.0,334.2218,334.4642,333.4752,333.7079,4961.0
2022-03-31 11:10:00,343.99,344.13,343.64,343.73,2109.0,333.514,333.6498,333.1747,333.2619,2109.0
2022-03-31 11:20:00,343.6,344.01,343.27,343.52,4515.0,333.1359,333.5334,332.816,333.0583,4515.0
2022-03-31 11:30:00,343.69,344.03,343.39,343.95,3689.0,333.2232,333.5528,332.9323,333.4752,3689.0
2022-03-31 11:40:00,344.03,344.45,343.85,344.06,7032.0,333.5528,333.96,333.3783,333.5819,7032.0
2022-03-31 11:50:00,344.03,344.27,343.81,343.88,4228.0,333.5528,333.7855,333.3395,333.4074,4228.0
2022-03-31 12:00:00,343.89,344.05,343.23,343.27,1609.0,333.4171,333.5722,332.7772,332.816,1609.0
2022-03-31 12:10:00,343.27,343.46,342.87,343.13,3404.0,332.816,333.0002,332.4281,332.6802,3404.0
2022-03-31 12:20:00,343.06,343.32,342.83,343.32,2788.0,332.6124,332.8644,332.3894,332.8644,2788.0
2022-03-31 12:30:00,343.25,343.63,342.81,343.0,4095.0,332.7966,333.165,332.37,332.5542,4095.0
2022-03-31 12:40:00,343.0,343.0,342.66,342.67,1081.0,332.5542,332.5542,332.2245,332.2342,1081.0
2022-03-31 12:50:00,342.68,342.7,341.88,341.94,2115.0,332.2439,332.2633,331.4683,331.5265,2115.0
2022-03-31 13:00:00,341.74,342.14,341.69,341.85,2272.0,331.3326,331.7204,331.2841,331.4392,2272.0
2022-03-31 13:10:00,341.74,341.79,341.23,341.35,2401.0,331.3326,331.381,330.8381,330.9544,2401.0
2022-03-31 13:20:00,341.47,342.29,341.4,342.29,5019.0,331.0708,331.8658,331.0029,331.8658,5019.0
2022-03-31 13:30:00,342.32,342.57,342.21,342.5,4255.0,331.8949,332.1373,331.7882,332.0694,4255.0
2022-03-31 13:40:00,342.4,342.54,342.11,342.42,7622.0,331.9725,332.1082,331.6913,331.9918,7622.0
2022-03-31 13:50:00,342.44,342.48,341.94,341.94,3605.0,332.0112,332.05,331.5265,331.5265,3605.0
2022-03-31 14:00:00,342.04,342.04,341.38,341.48,3929.0,331.6234,331.6234,330.9835,331.0805,3929.0
2022-03-31 14:10:00,341.42,341.9,341.41,341.86,8190.0,331.0223,331.4877,331.0126,331.4489,8190.0
2022-03-31 14:20:00,341.78,341.9,341.52,341.8,5709.0,331.3713,331.4877,331.1193,331.3907,5709.0
2022-03-31 14:30:00,341.8,341.88,341.54,341.79,7989.0,331.3907,331.4683,331.1386,331.381,7989.0
2022-03-31 14:40:00,341.9,341.97,341.61,341.63,4610.0,331.4877,331.5555,331.2065,331.2259,4610.0
2022-03-31 14:50:00,341.58,342.01,341.57,341.96,6320.0,331.1774,331.5943,331.1677,331.5459,6320.0
2022-03-31 15:00:00,342.14,342.58,342.14,342.35,4697.0,331.7204,332.147,331.7204,331.924,4697.0
2022-03-31 15:10:00,342.32,342.36,342.06,342.06,11310.0,331.8949,331.9337,331.6428,331.6428,11310.0
2022-03-31 15:20:00,342.05,342.09,341.31,341.46,11143.0,331.6331,331.6719,330.9156,331.0611,11143.0
2022-03-31 15:30:00,341.47,341.49,340.02,340.17,10760.0,331.0708,331.0902,329.6649,329.8104,10760.0
2022-03-31 15:40:00,340.17,340.4,339.64,340.04,16852.0,329.8104,330.0334,329.2965,329.6843,16852.0
2022-03-31 15:50:00,339.84,339.92,337.44,337.44,103192.0,329.4904,329.568,327.1635,327.1635,103192.0
2022-04-01 09:30:00,337.36,338.18,335.97,337.32,24169.0,327.0859,327.881,325.7383,327.0472,24169.0
2022-04-01 09:40:00,337.25,338.62,336.84,338.62,12040.0,326.9793,328.3076,326.5818,328.3076,12040.0
2022-04-01 09:50:00,338.19,339.45,336.99,339.45,31626.0,327.8907,329.1123,326.7272,329.1123,31626.0
2022-04-01 10:00:00,339.52,340.55,338.84,340.18,7089.0,329.1802,330.1788,328.5209,329.8201,7089.0
2022-04-01 10:10:00,340.41,341.15,340.2,340.87,5297.0,330.0431,330.7605,329.8395,330.489,5297.0
2022-04-01 10:20:00,340.54,340.61,339.6,340.18,3479.0,330.1691,330.237,329.2577,329.8201,3479.0
2022-04-01 10:30:00,339.93,340.24,339.8,340.11,11220.0,329.5777,329.8782,329.4516,329.7522,11220.0
2022-04-01 10:40:00,340.19,340.86,339.9,340.28,7809.0,329.8298,330.4794,329.5486,329.917,7809.0
2022-04-01 10:50:00,340.3,340.85,340.29,340.44,8377.0,329.9364,330.4697,329.9267,330.0721,8377.0
2022-04-01 11:00:00,340.37,340.65,339.99,340.65,11537.0,330.0043,330.2757,329.6358,330.2757,11537.0
2022-04-01 11:10:00,340.35,340.67,339.92,340.4,2373.0,329.9849,330.2951,329.568,330.0334,2373.0
2022-04-01 11:20:00,340.51,340.97,340.25,340.44,5705.0,330.14,330.586,329.8879,330.0721,5705.0
2022-04-01 11:30:00,340.48,340.67,339.1,339.18,7454.0,330.1109,330.2951,328.773,328.8505,7454.0
2022-04-01 11:40:00,338.8,339.23,338.41,339.23,3719.0,328.4821,328.899,328.104,328.899,3719.0
2022-04-01 11:50:00,339.22,339.6,338.72,338.77,5230.0,328.8893,329.2577,328.4045,328.453,5230.0
2022-04-01 12:00:00,338.85,338.85,337.92,338.4,2096.0,328.5306,328.5306,327.6289,328.0943,2096.0
2022-04-01 12:10:00,338.65,338.88,338.11,338.88,2500.0,328.3367,328.5597,327.8131,328.5597,2500.0
2022-04-01 12:20:00,338.83,339.79,338.81,339.44,4101.0,328.5112,329.4419,328.4918,329.1026,4101.0
2022-04-01 12:30:00,339.4,339.46,338.36,338.58,7344.0,329.0638,329.122,328.0555,328.2688,7344.0
2022-04-01 12:40:00,338.68,339.57,338.68,339.57,2535.0,328.3657,329.2286,328.3657,329.2286,2535.0
2022-04-01 12:50:00,339.35,339.4,338.89,339.1,2249.0,329.0153,329.0638,328.5693,328.773,2249.0
2022-04-01 13:00:00,339.1,339.3,338.73,338.74,5017.0,328.773,328.9669,328.4142,328.4239,5017.0
2022-04-01 13:10:00,338.74,338.78,338.4,338.62,1990.0,328.4239,328.4627,328.0943,328.3076,1990.0
2022-04-01 13:20:00,338.74,339.34,338.65,339.16,3145.0,328.4239,329.0056,328.3367,328.8311,3145.0
2022-04-01 13:30:00,339.16,339.34,338.89,339.28,4103.0,328.8311,329.0056,328.5693,328.9475,4103.0
2022-04-01 13:40:00,339.15,339.25,338.65,338.94,1927.0,328.8214,328.9184,328.3367,328.6178,1927.0
2022-04-01 13:50:00,339.04,339.04,338.32,338.95,12414.0,328.7148,328.7148,328.0167,328.6275,12414.0
2022-04-01 14:00:00,338.84,339.79,338.61,339.52,4290.0,328.5209,329.4419,328.2979,329.1802,4290.0
2022-04-01 14:10:00,339.34,339.9,339.3,339.75,3969.0,329.0056,329.5486,328.9669,329.4032,3969.0
2022-04-01 14:20:00,339.67,339.98,339.29,339.55,4356.0,329.3256,329.6262,328.9572,329.2092,4356.0
2022-04-01 14:30:00,339.86,340.28,339.76,339.86,2774.0,329.5098,329.917,329.4129,329.5098,2774.0
2022-04-01 14:40:00,340.05,340.36,339.91,340.3,1806.0,329.694,329.9946,329.5583,329.9364,1806.0
2022-04-01 14:50:00,339.93,340.02,339.47,339.47,3203.0,329.5777,329.6649,329.1317,329.1317,3203.0
2022-04-01 15:00:00,339.44,339.91,339.2,339.2,3354.0,329.1026,329.5583,328.8699,328.8699,3354.0
2022-04-01 15:10:00,339.28,339.28,338.42,338.42,3445.0,328.9475,328.9475,328.1137,328.1137,3445.0
2022-04-01 15:20:00,338.32,338.41,337.93,338.32,3761.0,328.0167,328.104,327.6386,328.0167,3761.0
2022-04-01 15:30:00,338.44,338.53,337.64,337.7,11945.0,328.1331,328.2203,327.3574,327.4156,11945.0
2022-04-01 15:40:00,337.68,338.59,337.68,338.24,20703.0,327.3962,328.2785,327.3962,327.9391,20703.0
2022-04-01 15:50:00,338.41,340.54,338.3,340.39,60374.0,328.104,330.1691,327.9973,330.0237,60374.0
2022-04-04 09:30:00,340.51,342.68,340.25,341.93,14010.0,330.14,332.2439,329.8879,331.5168,14010.0
2022-04-04 09:40:00,342.31,343.29,342.04,343.18,6326.0,331.8852,332.8353,331.6234,332.7287,6326.0
2022-04-04 09:50:00,343.14,344.23,342.71,343.46,9257.0,332.6899,333.7467,332.273,333.0002,9257.0
2022-04-04 10:00:00,342.55,344.4,342.4,344.26,11996.0,332.1179,333.9115,331.9725,333.7758,11996.0
2022-04-04 10:10:00,343.81,344.27,343.0,343.34,8143.0,333.3395,333.7855,332.5542,332.8838,8143.0
2022-04-04 10:20:00,343.92,344.45,343.78,343.85,4203.0,333.4462,333.96,333.3104,333.3783,4203.0
2022-04-04 10:30:00,343.51,343.51,342.58,342.58,6101.0,333.0486,333.0486,332.147,332.147,6101.0
2022-04-04 10:40:00,342.58,342.68,341.67,342.09,6283.0,332.147,332.2439,331.2647,331.6719,6283.0
2022-04-04 10:50:00,342.17,342.65,341.35,341.77,5051.0,331.7495,332.2148,330.9544,331.3616,5051.0
2022-04-04 11:00:00,341.68,342.91,341.68,342.63,6894.0,331.2744,332.4669,331.2744,332.1954,6894.0
2022-04-04 11:10:00,342.64,343.03,342.43,342.43,14604.0,332.2051,332.5833,332.0015,332.0015,14604.0
2022-04-04 11:20:00,342.32,342.35,341.59,342.01,3922.0,331.8949,331.924,331.1871,331.5943,3922.0
2022-04-04 11:30:00,342.09,342.09,341.29,341.41,4887.0,331.6719,331.6719,330.8963,331.0126,4887.0
2022-04-04 11:40:00,341.47,341.6,341.07,341.17,3607.0,331.0708,331.1968,330.683,330.7799,3607.0
2022-04-04 11:50:00,341.0,341.5,341.0,341.36,1700.0,330.6151,331.0999,330.6151,330.9641,1700.0
2022-04-04 12:00:00,341.23,341.67,341.17,341.66,3106.0,330.8381,331.2647,330.7799,331.255,3106.0
2022-04-04 12:10:00,341.55,341.71,341.29,341.43,3111.0,331.1483,331.3035,330.8963,331.032,3111.0
2022-04-04 12:20:00,341.5,342.34,341.5,342.23,4895.0,331.0999,331.9143,331.0999,331.8076,4895.0
2022-04-04 12:30:00,342.27,342.97,342.27,342.55,8713.0,331.8464,332.5251,331.8464,332.1179,8713.0
2022-04-04 12:40:00,342.54,342.64,341.92,342.13,4098.0,332.1082,332.2051,331.5071,331.7107,4098.0
2022-04-04 12:50:00,342.09,342.59,341.96,341.96,7920.0,331.6719,332.1567,331.5459,331.5459,7920.0
2022-04-04 13:00:00,342.11,342.35,341.89,342.35,3974.0,331.6913,331.924,331.478,331.924,3974.0
2022-04-04 13:10:00,342.23,342.79,341.88,342.79,6346.0,331.8076,332.3506,331.4683,332.3506,6346.0
2022-04-04 13:20:00,342.62,342.99,342.44,342.92,4668.0,332.1858,332.5445,332.0112,332.4766,4668.0
2022-04-04 13:30:00,342.94,342.96,342.38,342.47,5855.0,332.496,332.5154,331.9531,332.0403,5855.0
2022-04-04 13:40:00,342.46,342.61,342.31,342.5,2924.0,332.0306,332.1761,331.8852,332.0694,2924.0
2022-04-04 13:50:00,342.5,343.17,342.48,343.14,8158.0,332.0694,332.719,332.05,332.6899,8158.0
2022-04-04 14:00:00,343.06,343.16,342.23,342.3,9255.0,332.6124,332.7093,331.8076,331.8755,9255.0
2022-04-04 14:10:00,342.1,342.58,342.03,342.54,3912.0,331.6816,332.147,331.6137,332.1082,3912.0
2022-04-04 14:20:00,342.46,342.87,342.25,342.87,6600.0,332.0306,332.4281,331.827,332.4281,6600.0
2022-04-04 14:30:00,342.87,342.9,342.27,342.38,5767.0,332.4281,332.4572,331.8464,331.9531,5767.0
2022-04-04 14:40:00,342.38,343.02,342.23,342.72,8100.0,331.9531,332.5736,331.8076,332.2827,8100.0
2022-04-04 14:50:00,342.72,342.85,342.34,342.34,4135.0,332.2827,332.4087,331.9143,331.9143,4135.0
2022-04-04 15:00:00,342.18,342.26,341.76,341.91,7394.0,331.7592,331.8367,331.3519,331.4974,7394.0
2022-04-04 15:10:00,342.06,342.36,341.91,342.17,7286.0,331.6428,331.9337,331.4974,331.7495,7286.0
2022-04-04 15:20:00,342.27,342.63,342.21,342.63,8704.0,331.8464,332.1954,331.7882,332.1954,8704.0
2022-04-04 15:30:00,342.63,342.68,341.89,342.04,9836.0,332.1954,332.2439,331.478,331.6234,9836.0
2022-04-04 15:40:00,341.98,342.38,341.72,341.99,12701.0,331.5652,331.9531,331.3132,331.5749,12701.0
2022-04-04 15:50:00,341.86,342.65,341.34,342.4,49648.0,331.4489,332.2148,330.9447,331.9725,49648.0
2022-04-05 09:30:00,341.64,343.49,341.64,343.1,14668.0,331.2356,333.0293,331.2356,332.6511,14668.0
2022-04-05 09:40:00,343.32,344.34,342.9,342.97,9178.0,332.8644,333.8534,332.4572,332.5251,9178.0
2022-04-05 09:50:00,342.78,343.76,342.0,343.76,4962.0,332.3409,333.291,331.5846,333.291,4962.0
2022-04-05 10:00:00,343.77,344.55,342.21,342.22,6078.0,333.3007,334.057,331.7882,331.7979,6078.0
2022-04-05 10:10:00,342.34,342.45,341.11,341.72,4411.0,331.9143,332.0209,330.7217,331.3132,4411.0
2022-04-05 10:20:00,341.68,343.21,341.4,343.21,4475.0,331.2744,332.7578,331.0029,332.7578,4475.0
2022-04-05 10:30:00,343.18,343.73,342.73,342.97,9650.0,332.7287,333.2619,332.2924,332.5251,9650.0
2022-04-05 10:40:00,342.79,343.86,342.5,343.74,7916.0,332.3506,333.388,332.0694,333.2716,7916.0
2022-04-05 10:50:00,343.8,344.39,343.79,343.83,6093.0,333.3298,333.9018,333.3201,333.3589,6093.0
2022-04-05 11:00:00,344.08,344.43,343.82,343.99,4552.0,333.6013,333.9406,333.3492,333.514,4552.0
2022-04-05 11:10:00,343.91,344.1,343.72,343.72,3826.0,333.4365,333.6207,333.2523,333.2523,3826.0
2022-04-05 11:20:00,343.98,344.39,343.74,344.35,5192.0,333.5043,333.9018,333.2716,333.8631,5192.0
2022-04-05 11:30:00,344.23,344.88,343.52,343.52,5861.0,333.7467,334.3769,333.0583,333.0583,5861.0
2022-04-05 11:40:00,343.48,343.66,343.1,343.22,6693.0,333.0196,333.1941,332.6511,332.7675,6693.0
2022-04-05 11:50:00,343.07,343.23,342.08,342.08,3819.0,332.622,332.7772,331.6622,331.6622,3819.0
2022-04-05 12:00:00,342.01,342.58,341.91,342.38,3549.0,331.5943,332.147,331.4974,331.9531,3549.0
2022-04-05 12:10:00,342.54,342.96,342.51,342.51,3163.0,332.1082,332.5154,332.0791,332.0791,3163.0
2022-04-05 12:20:00,342.46,342.69,342.0,342.0,7270.0,332.0306,332.2536,331.5846,331.5846,7270.0
2022-04-05 12:30:00,342.0,342.5,341.9,342.3,9504.0,331.5846,332.0694,331.4877,331.8755,9504.0
2022-04-05 12:40:00,342.42,342.56,342.08,342.56,4266.0,331.9918,332.1276,331.6622,332.1276,4266.0
2022-04-05 12:50:00,342.52,342.91,342.27,342.27,4982.0,332.0888,332.4669,331.8464,331.8464,4982.0
2022-04-05 13:00:00,342.42,343.0,342.17,343.0,4816.0,331.9918,332.5542,331.7495,332.5542,4816.0
2022-04-05 13:10:00,343.0,343.2,342.66,343.18,6797.0,332.5542,332.7481,332.2245,332.7287,6797.0
2022-04-05 13:20:00,343.21,343.29,342.97,342.99,5532.0,332.7578,332.8353,332.5251,332.5445,5532.0
2022-04-05 13:30:00,343.16,343.28,342.88,342.94,3357.0,332.7093,332.8257,332.4378,332.496,3357.0
2022-04-05 13:40:00,342.83,342.83,342.24,342.43,1761.0,332.3894,332.3894,331.8173,332.0015,1761.0
2022-04-05 13:50:00,342.43,342.52,342.2,342.5,3838.0,332.0015,332.0888,331.7785,332.0694,3838.0
2022-04-05 14:00:00,342.62,342.71,342.44,342.47,10663.0,332.1858,332.273,332.0112,332.0403,10663.0
2022-04-05 14:10:00,342.47,343.0,342.33,343.0,6330.0,332.0403,332.5542,331.9046,332.5542,6330.0
2022-04-05 14:20:00,343.0,343.14,342.73,342.73,6382.0,332.5542,332.6899,332.2924,332.2924,6382.0
2022-04-05 14:30:00,342.78,342.79,342.23,342.33,7139.0,332.3409,332.3506,331.8076,331.9046,7139.0
2022-04-05 14:40:00,342.29,342.94,342.29,342.63,3758.0,331.8658,332.496,331.8658,332.1954,3758.0
2022-04-05 14:50:00,342.72,342.87,342.32,342.32,3801.0,332.2827,332.4281,331.8949,331.8949,3801.0
2022-04-05 15:00:00,342.46,342.69,342.0,342.15,3200.0,332.0306,332.2536,331.5846,331.7301,3200.0
2022-04-05 15:10:00,342.19,342.2,341.4,341.4,8784.0,331.7688,331.7785,331.0029,331.0029,8784.0
2022-04-05 15:20:00,341.47,341.83,341.28,341.67,10701.0,331.0708,331.4198,330.8866,331.2647,10701.0
2022-04-05 15:30:00,341.67,341.68,341.08,341.46,14070.0,331.2647,331.2744,330.6927,331.0611,14070.0
2022-04-05 15:40:00,341.46,341.61,341.0,341.0,12508.0,331.0611,331.2065,330.6151,330.6151,12508.0
2022-04-05 15:50:00,341.05,342.47,340.73,342.47,61592.0,330.6636,332.0403,330.3533,332.0403,61592.0
2022-04-06 09:30:00,339.93,340.75,338.27,339.61,15569.0,329.5777,330.3727,327.9682,329.2674,15569.0
2022-04-06 09:40:00,339.55,340.61,338.22,338.79,22726.0,329.2092,330.237,327.9198,328.4724,22726.0
2022-04-06 09:50:00,338.55,340.82,338.47,340.25,10045.0,328.2397,330.4406,328.1621,329.8879,10045.0
2022-04-06 10:00:00,340.57,340.68,338.88,340.38,14370.0,330.1982,330.3048,328.5597,330.014,14370.0
2022-04-06 10:10:00,340.26,341.0,339.78,341.0,12731.0,329.8976,330.6151,329.4322,330.6151,12731.0
2022-04-06 10:20:00,341.13,341.86,340.97,341.12,9594.0,330.7411,331.4489,330.586,330.7314,9594.0
2022-04-06 10:30:00,340.88,341.83,340.84,341.69,10746.0,330.4987,331.4198,330.46,331.2841,10746.0
2022-04-06 10:40:00,341.46,341.46,340.08,340.33,7832.0,331.0611,331.0611,329.7231,329.9655,7832.0
2022-04-06 10:50:00,340.46,340.87,340.28,340.32,9791.0,330.0915,330.489,329.917,329.9558,9791.0
2022-04-06 11:00:00,340.22,340.96,340.1,340.24,9154.0,329.8588,330.5763,329.7425,329.8782,9154.0
2022-04-06 11:10:00,340.42,341.35,340.42,340.72,9462.0,330.0528,330.9544,330.0528,330.3436,9462.0
2022-04-06 11:20:00,341.1,342.45,341.07,342.28,9669.0,330.712,332.0209,330.683,331.8561,9669.0
2022-04-06 11:30:00,342.43,342.71,342.26,342.45,11722.0,332.0015,332.273,331.8367,332.0209,11722.0
2022-04-06 11:40:00,342.57,343.75,342.57,343.16,12362.0,332.1373,333.2813,332.1373,332.7093,12362.0
2022-04-06 11:50:00,343.38,343.72,343.08,343.52,9510.0,332.9226,333.2523,332.6317,333.0583,9510.0
2022-04-06 12:00:00,343.43,343.66,343.34,343.46,10124.0,332.9711,333.1941,332.8838,333.0002,10124.0
2022-04-06 12:10:00,343.63,343.63,342.4,342.54,7376.0,333.165,333.165,331.9725,332.1082,7376.0
2022-04-06 12:20:00,342.54,343.02,342.29,342.42,5226.0,332.1082,332.5736,331.8658,331.9918,5226.0
2022-04-06 12:30:00,342.32,342.91,341.69,341.7,58011.0,331.8949,332.4669,331.2841,331.2938,58011.0
2022-04-06 12:40:00,341.79,342.07,341.23,341.46,3458.0,331.381,331.6525,330.8381,331.0611,3458.0
2022-04-06 12:50:00,341.13,341.13,340.27,340.82,38911.0,330.7411,330.7411,329.9073,330.4406,38911.0
2022-04-06 13:00:00,340.83,341.04,340.58,340.71,7201.0,330.4503,330.6539,330.2079,330.3339,7201.0
2022-04-06 13:10:00,340.75,341.03,340.65,340.81,5023.0,330.3727,330.6442,330.2757,330.4309,5023.0
2022-04-06 13:20:00,340.95,341.26,340.68,340.78,5855.0,330.5666,330.8672,330.3048,330.4018,5855.0
2022-04-06 13:30:00,340.72,340.72,339.88,340.45,8150.0,330.3436,330.3436,329.5292,330.0818,8150.0
2022-04-06 13:40:00,340.46,340.82,340.19,340.51,4068.0,330.0915,330.4406,329.8298,330.14,4068.0
2022-04-06 13:50:00,340.92,340.92,340.34,340.46,3310.0,330.5375,330.5375,329.9752,330.0915,3310.0
2022-04-06 14:00:00,340.14,341.3,339.68,339.85,10829.0,329.7813,330.906,329.3353,329.5001,10829.0
2022-04-06 14:10:00,339.48,339.75,338.65,338.9,3682.0,329.1414,329.4032,328.3367,328.579,3682.0
2022-04-06 14:20:00,339.07,340.1,339.07,339.24,4302.0,328.7439,329.7425,328.7439,328.9087,4302.0
2022-04-06 14:30:00,339.44,341.05,339.44,340.11,7704.0,329.1026,330.6636,329.1026,329.7522,7704.0
2022-04-06 14:40:00,340.16,340.68,339.98,340.13,20563.0,329.8007,330.3048,329.6262,329.7716,20563.0
2022-04-06 14:50:00,340.28,341.18,339.95,341.14,7925.0,329.917,330.7896,329.5971,330.7508,7925.0
2022-04-06 15:00:00,341.33,342.0,341.03,341.29,4566.0,330.935,331.5846,330.6442,330.8963,4566.0
2022-04-06 15:10:00,341.71,341.71,341.05,341.05,4583.0,331.3035,331.3035,330.6636,330.6636,4583.0
2022-04-06 15:20:00,340.9,340.98,339.76,339.83,4318.0,330.5181,330.5957,329.4129,329.4807,4318.0
2022-04-06 15:30:00,339.69,340.97,339.68,340.97,5551.0,329.345,330.586,329.3353,330.586,5551.0
2022-04-06 15:40:00,340.95,342.06,340.66,341.69,18187.0,330.5666,331.6428,330.2854,331.2841,18187.0
2022-04-06 15:50:00,341.54,341.85,340.8,340.84,34523.0,331.1386,331.4392,330.4212,330.46,34523.0
2022-04-07 09:30:00,340.48,341.8,338.33,341.46,12253.0,330.1109,331.3907,328.0264,331.0611,12253.0
2022-04-07 09:40:00,341.97,342.01,341.03,341.03,23502.0,331.5555,331.5943,330.6442,330.6442,23502.0
2022-04-07 09:50:00,340.99,342.45,340.99,342.45,2636.0,330.6054,332.0209,330.6054,332.0209,2636.0
2022-04-07 10:00:00,342.56,343.15,342.17,342.57,5516.0,332.1276,332.6996,331.7495,332.1373,5516.0
2022-04-07 10:10:00,342.34,342.69,341.77,341.79,2400.0,331.9143,332.2536,331.3616,331.381,2400.0
2022-04-07 10:20:00,341.85,342.93,341.33,342.77,4893.0,331.4392,332.4863,330.935,332.3312,4893.0
2022-04-07 10:30:00,343.03,343.35,342.14,342.18,5239.0,332.5833,332.8935,331.7204,331.7592,5239.0
2022-04-07 10:40:00,342.11,342.11,341.04,341.1,4704.0,331.6913,331.6913,330.6539,330.712,4704.0
2022-04-07 10:50:00,341.31,342.52,341.31,342.06,9560.0,330.9156,332.0888,330.9156,331.6428,9560.0
2022-04-07 11:00:00,341.6,342.3,341.13,341.52,8102.0,331.1968,331.8755,330.7411,331.1193,8102.0
2022-04-07 11:10:00,341.47,341.53,340.19,340.43,14294.0,331.0708,331.1289,329.8298,330.0624,14294.0
2022-04-07 11:20:00,340.69,340.94,339.74,340.01,11369.0,330.3145,330.5569,329.3935,329.6552,11369.0
2022-04-07 11:30:00,339.82,339.83,338.96,339.53,7938.0,329.471,329.4807,328.6372,329.1899,7938.0
2022-04-07 11:40:00,339.44,340.17,339.44,339.72,18855.0,329.1026,329.8104,329.1026,329.3741,18855.0
2022-04-07 11:50:00,339.63,339.76,338.16,338.35,13238.0,329.2868,329.4129,327.8616,328.0458,13238.0
2022-04-07 12:00:00,338.4,339.03,338.4,338.79,2966.0,328.0943,328.7051,328.0943,328.4724,2966.0
2022-04-07 12:10:00,339.33,339.48,339.11,339.14,5186.0,328.9959,329.1414,328.7826,328.8117,5186.0
2022-04-07 12:20:00,339.12,339.32,338.7,338.86,8401.0,328.7923,328.9863,328.3851,328.5403,8401.0
2022-04-07 12:30:00,338.75,339.41,338.63,339.32,4291.0,328.4336,329.0735,328.3173,328.9863,4291.0
2022-04-07 12:40:00,339.55,339.55,338.9,338.91,3393.0,329.2092,329.2092,328.579,328.5887,3393.0
2022-04-07 12:50:00,338.75,339.2,338.6,339.19,4665.0,328.4336,328.8699,328.2882,328.8602,4665.0
2022-04-07 13:00:00,339.18,339.75,339.18,339.63,2102.0,328.8505,329.4032,328.8505,329.2868,2102.0
2022-04-07 13:10:00,339.75,340.48,339.74,340.3,3156.0,329.4032,330.1109,329.3935,329.9364,3156.0
2022-04-07 13:20:00,340.71,340.71,340.15,340.29,3284.0,330.3339,330.3339,329.791,329.9267,3284.0
2022-04-07 13:30:00,340.12,340.53,340.02,340.02,5973.0,329.7619,330.1594,329.6649,329.6649,5973.0
2022-04-07 13:40:00,340.13,340.19,339.77,339.77,4202.0,329.7716,329.8298,329.4225,329.4225,4202.0
2022-04-07 13:50:00,339.7,341.1,339.62,341.1,5721.0,329.3547,330.712,329.2771,330.712,5721.0
2022-04-07 14:00:00,341.32,341.5,340.95,341.38,3641.0,330.9253,331.0999,330.5666,330.9835,3641.0
2022-04-07 14:10:00,341.3,341.55,340.88,340.88,3393.0,330.906,331.1483,330.4987,330.4987,3393.0
2022-04-07 14:20:00,341.13,341.29,340.59,340.85,3679.0,330.7411,330.8963,330.2176,330.4697,3679.0
2022-04-07 14:30:00,340.58,340.86,340.35,340.86,4890.0,330.2079,330.4794,329.9849,330.4794,4890.0
2022-04-07 14:40:00,340.76,342.07,340.63,341.99,7711.0,330.3824,331.6525,330.2564,331.5749,7711.0
2022-04-07 14:50:00,341.81,343.04,341.8,343.04,5585.0,331.4004,332.593,331.3907,332.593,5585.0
2022-04-07 15:00:00,342.84,343.79,342.84,343.45,3541.0,332.3991,333.3201,332.3991,332.9905,3541.0
2022-04-07 15:10:00,343.68,344.28,343.56,343.89,6965.0,333.2135,333.7952,333.0971,333.4171,6965.0
2022-04-07 15:20:00,344.02,344.14,343.35,343.48,11133.0,333.5431,333.6595,332.8935,333.0196,11133.0
2022-04-07 15:30:00,343.47,344.3,343.47,344.3,9014.0,333.0099,333.8146,333.0099,333.8146,9014.0
2022-04-07 15:40:00,344.54,344.94,344.26,344.35,10636.0,334.0473,334.4351,333.7758,333.8631,10636.0
2022-04-07 15:50:00,344.2,344.4,343.23,343.53,32056.0,333.7176,333.9115,332.7772,333.068,32056.0
2022-04-08 09:30:00,342.16,343.73,342.02,343.69,11666.0,331.7398,333.2619,331.604,333.2232,11666.0
2022-04-08 09:40:00,343.53,343.77,341.15,341.64,13214.0,333.068,333.3007,330.7605,331.2356,13214.0
2022-04-08 09:50:00,341.88,343.12,341.32,341.33,8749.0,331.4683,332.6705,330.9253,330.935,8749.0
2022-04-08 10:00:00,341.59,344.15,341.59,344.15,7875.0,331.1871,333.6692,331.1871,333.6692,7875.0
2022-04-08 10:10:00,344.09,344.09,342.93,343.8,9888.0,333.611,333.611,332.4863,333.3298,9888.0
2022-04-08 10:20:00,343.82,344.79,343.82,344.77,20938.0,333.3492,334.2897,333.3492,334.2703,20938.0
2022-04-08 10:30:00,344.91,345.19,343.81,344.26,10819.0,334.406,334.6775,333.3395,333.7758,10819.0
2022-04-08 10:40:00,344.3,344.52,343.98,344.04,5507.0,333.8146,334.0279,333.5043,333.5625,5507.0
2022-04-08 10:50:00,344.27,345.65,344.26,345.65,5434.0,333.7855,335.1235,333.7758,335.1235,5434.0
2022-04-08 11:00:00,345.61,346.0,344.89,344.98,5004.0,335.0847,335.4628,334.3866,334.4739,5004.0
2022-04-08 11:10:00,345.03,345.96,345.03,345.48,7337.0,334.5224,335.424,334.5224,334.9587,7337.0
2022-04-08 11:20:00,345.27,345.37,344.5,344.78,10167.0,334.755,334.852,334.0085,334.28,10167.0
2022-04-08 11:30:00,344.84,345.62,344.33,344.74,15153.0,334.3381,335.0944,333.8437,334.2412,15153.0
2022-04-08 11:40:00,344.82,345.77,344.69,345.64,3311.0,334.3188,335.2398,334.1927,335.1138,3311.0
2022-04-08 11:50:00,345.78,346.17,345.27,345.84,4618.0,335.2495,335.6276,334.755,335.3077,4618.0
2022-04-08 12:00:00,345.84,346.22,345.54,345.7,6351.0,335.3077,335.6761,335.0168,335.172,6351.0
2022-04-08 12:10:00,345.95,346.19,345.7,345.93,5186.0,335.4143,335.647,335.172,335.3949,5186.0
2022-04-08 12:20:00,345.96,346.13,345.89,346.02,2579.0,335.424,335.5889,335.3562,335.4822,2579.0
2022-04-08 12:30:00,345.94,345.95,345.15,345.17,4577.0,335.4046,335.4143,334.6387,334.6581,4577.0
2022-04-08 12:40:00,345.26,345.27,344.64,344.8,5872.0,334.7454,334.755,334.1442,334.2994,5872.0
2022-04-08 12:50:00,344.79,345.61,344.55,345.61,3924.0,334.2897,335.0847,334.057,335.0847,3924.0
2022-04-08 13:00:00,345.63,345.73,344.63,344.73,5440.0,335.1041,335.201,334.1345,334.2315,5440.0
2022-04-08 13:10:00,344.7,344.99,344.38,344.67,4053.0,334.2024,334.4836,333.8922,334.1733,4053.0
2022-04-08 13:20:00,344.88,344.99,344.55,344.69,2235.0,334.3769,334.4836,334.057,334.1927,2235.0
2022-04-08 13:30:00,344.74,344.78,344.45,344.72,4025.0,334.2412,334.28,333.96,334.2218,4025.0
2022-04-08 13:40:00,344.7,344.8,344.36,344.43,3459.0,334.2024,334.2994,333.8728,333.9406,3459.0
2022-04-08 13:50:00,344.46,344.9,344.44,344.44,2950.0,333.9697,334.3963,333.9503,333.9503,2950.0
2022-04-08 14:00:00,344.35,344.53,344.17,344.46,3992.0,333.8631,334.0376,333.6885,333.9697,3992.0
2022-04-08 14:10:00,344.57,344.81,344.49,344.53,3849.0,334.0764,334.3091,333.9988,334.0376,3849.0
2022-04-08 14:20:00,344.53,344.63,343.25,343.33,4466.0,334.0376,334.1345,332.7966,332.8741,4466.0
2022-04-08 14:30:00,343.4,344.02,343.24,343.91,6449.0,332.942,333.5431,332.7869,333.4365,6449.0
2022-04-08 14:40:00,344.13,344.2,343.59,343.83,3318.0,333.6498,333.7176,333.1262,333.3589,3318.0
2022-04-08 14:50:00,343.74,344.34,343.74,344.16,4730.0,333.2716,333.8534,333.2716,333.6789,4730.0
2022-04-08 15:00:00,344.04,344.2,343.82,343.91,3791.0,333.5625,333.7176,333.3492,333.4365,3791.0
2022-04-08 15:10:00,344.01,344.7,343.86,344.26,8393.0,333.5334,334.2024,333.388,333.7758,8393.0
2022-04-08 15:20:00,344.21,344.37,343.9,344.04,6646.0,333.7273,333.8825,333.4268,333.5625,6646.0
2022-04-08 15:30:00,344.06,344.26,343.32,343.33,8753.0,333.5819,333.7758,332.8644,332.8741,8753.0
2022-04-08 15:40:00,343.36,343.87,342.93,342.94,15575.0,332.9032,333.3977,332.4863,332.496,15575.0
2022-04-08 15:50:00,342.84,343.23,341.73,342.8,63806.0,332.3991,332.7772,331.3229,332.3603,63806.0
2022-04-11 09:30:00,339.63,340.31,336.5,336.58,15413.0,329.2868,329.9461,326.2521,326.3297,15413.0
2022-04-11 09:40:00,336.54,337.37,336.32,336.46,15050.0,326.2909,327.0956,326.0776,326.2133,15050.0
2022-04-11 09:50:00,336.37,337.03,334.99,335.18,12744.0,326.1261,326.766,324.7881,324.9723,12744.0
2022-04-11 10:00:00,335.26,336.47,335.08,335.14,31765.0,325.0499,326.223,324.8754,324.9335,31765.0
2022-04-11 10:10:00,335.15,335.86,334.43,334.52,41710.0,324.9432,325.6316,324.2452,324.3324,41710.0
2022-04-11 10:20:00,334.45,334.47,332.52,333.22,11032.0,324.2646,324.284,322.3933,323.072,11032.0
2022-04-11 10:30:00,333.22,334.66,333.2,334.06,14695.0,323.072,324.4682,323.0526,323.8864,14695.0
2022-04-11 10:40:00,334.11,335.28,333.83,334.42,46014.0,323.9349,325.0693,323.6634,324.2355,46014.0
2022-04-11 10:50:00,334.36,335.22,334.22,334.91,13009.0,324.1773,325.0111,324.0416,324.7106,13009.0
2022-04-11 11:00:00,334.84,335.0,334.13,334.24,8211.0,324.6427,324.7978,323.9543,324.061,8211.0
2022-04-11 11:10:00,334.23,334.23,333.5,333.94,7432.0,324.0513,324.0513,323.3435,323.7701,7432.0
2022-04-11 11:20:00,333.8,334.13,333.64,333.88,17011.0,323.6344,323.9543,323.4792,323.7119,17011.0
2022-04-11 11:30:00,333.82,334.33,333.57,333.64,27382.0,323.6537,324.1482,323.4114,323.4792,27382.0
2022-04-11 11:40:00,333.73,333.73,332.64,332.78,6424.0,323.5665,323.5665,322.5097,322.6454,6424.0
2022-04-11 11:50:00,332.67,333.0,332.46,332.67,6951.0,322.5388,322.8587,322.3352,322.5388,6951.0
2022-04-11 12:00:00,332.75,333.24,332.54,332.93,15571.0,322.6163,323.0914,322.4127,322.7909,15571.0
2022-04-11 12:10:00,333.0,333.15,332.78,333.01,5664.0,322.8587,323.0042,322.6454,322.8684,5664.0
2022-04-11 12:20:00,333.06,333.07,332.62,333.06,5718.0,322.9169,322.9266,322.4903,322.9169,5718.0
2022-04-11 12:30:00,333.1,333.32,332.76,333.32,6476.0,322.9557,323.169,322.626,323.169,6476.0
2022-04-11 12:40:00,333.26,333.48,332.8,333.46,10317.0,323.1108,323.3241,322.6648,323.3047,10317.0
2022-04-11 12:50:00,333.51,334.29,333.44,333.68,11795.0,323.3532,324.1094,323.2853,323.518,11795.0
2022-04-11 13:00:00,333.86,333.96,333.55,333.92,6155.0,323.6925,323.7895,323.392,323.7507,6155.0
2022-04-11 13:10:00,333.97,334.05,333.55,333.77,5839.0,323.7992,323.8767,323.392,323.6053,5839.0
2022-04-11 13:20:00,333.87,333.87,333.28,333.59,6356.0,323.7022,323.7022,323.1302,323.4308,6356.0
2022-04-11 13:30:00,333.73,334.15,333.59,334.15,4468.0,323.5665,323.9737,323.4308,323.9737,4468.0
2022-04-11 13:40:00,334.16,334.67,334.15,334.47,5200.0,323.9834,324.4779,323.9737,324.284,5200.0
2022-04-11 13:50:00,334.67,335.06,334.44,334.92,6204.0,324.4779,324.856,324.2549,324.7202,6204.0
2022-04-11 14:00:00,334.81,334.84,334.0,334.71,7539.0,324.6136,324.6427,323.8283,324.5166,7539.0
2022-04-11 14:10:00,334.51,335.02,334.36,334.86,11455.0,324.3227,324.8172,324.1773,324.6621,11455.0
2022-04-11 14:20:00,334.94,335.34,334.76,335.13,5265.0,324.7396,325.1275,324.5651,324.9239,5265.0
2022-04-11 14:30:00,335.12,335.25,334.6,335.25,6282.0,324.9142,325.0402,324.41,325.0402,6282.0
2022-04-11 14:40:00,335.28,335.74,335.13,335.74,4408.0,325.0693,325.5153,324.9239,325.5153,4408.0
2022-04-11 14:50:00,335.78,336.02,335.25,335.34,5251.0,325.5541,325.7867,325.0402,325.1275,5251.0
2022-04-11 15:00:00,335.36,335.93,334.95,335.38,10290.0,325.1468,325.6995,324.7493,325.1662,10290.0
2022-04-11 15:10:00,335.43,335.49,334.85,335.1,5200.0,325.2147,325.2729,324.6524,324.8948,5200.0
2022-04-11 15:20:00,334.88,335.5,334.8,335.2,22174.0,324.6815,325.2826,324.6039,324.9917,22174.0
2022-04-11 15:30:00,335.22,335.42,334.7,335.42,45304.0,325.0111,325.205,324.5069,325.205,45304.0
2022-04-11 15:40:00,335.35,335.61,334.23,334.25,28590.0,325.1372,325.3892,324.0513,324.0707,28590.0
2022-04-11 15:50:00,333.95,334.78,333.95,334.5,106506.0,323.7798,324.5845,323.7798,324.313,106506.0
2022-04-12 09:30:00,334.74,335.88,334.24,335.21,11325.0,324.5457,325.651,324.061,325.0014,11325.0
2022-04-12 09:40:00,335.54,336.52,335.01,336.02,6120.0,325.3214,326.2715,324.8075,325.7867,6120.0
2022-04-12 09:50:00,336.29,337.41,336.25,336.41,4325.0,326.0485,327.1344,326.0097,326.1649,4325.0
2022-04-12 10:00:00,335.8,336.34,335.49,335.81,2814.0,325.5734,326.097,325.2729,325.5831,2814.0
2022-04-12 10:10:00,336.35,336.8,335.84,336.66,4096.0,326.1067,326.543,325.6122,326.4073,4096.0
2022-04-12 10:20:00,336.62,336.86,335.81,336.13,4921.0,326.3685,326.6012,325.5831,325.8934,4921.0
2022-04-12 10:30:00,336.26,336.41,335.01,335.03,3184.0,326.0194,326.1649,324.8075,324.8269,3184.0
2022-04-12 10:40:00,335.2,335.3,334.73,334.73,2777.0,324.9917,325.0887,324.536,324.536,2777.0
2022-04-12 10:50:00,333.97,334.42,333.97,334.14,2194.0,323.7992,324.2355,323.7992,323.964,2194.0
2022-04-12 11:00:00,334.09,334.72,334.05,334.27,3489.0,323.9155,324.5263,323.8767,324.09,3489.0
2022-04-12 11:10:00,334.38,334.65,334.19,334.55,1796.0,324.1967,324.4585,324.0125,324.3615,1796.0
2022-04-12 11:20:00,334.76,335.45,334.73,335.07,4500.0,324.5651,325.2341,324.536,324.8657,4500.0
2022-04-12 11:30:00,335.11,335.62,335.11,335.34,3607.0,324.9045,325.3989,324.9045,325.1275,3607.0
2022-04-12 11:40:00,335.3,336.0,335.26,335.72,2338.0,325.0887,325.7674,325.0499,325.4959,2338.0
2022-04-12 11:50:00,335.66,336.07,335.66,335.77,3500.0,325.4377,325.8352,325.4377,325.5444,3500.0
2022-04-12 12:00:00,336.01,336.03,335.63,336.03,4235.0,325.7771,325.7964,325.4086,325.7964,4235.0
2022-04-12 12:10:00,335.77,336.61,335.71,336.25,5523.0,325.5444,326.3588,325.4862,326.0097,5523.0
2022-04-12 12:20:00,336.06,336.3,335.22,335.5,3169.0,325.8255,326.0582,325.0111,325.2826,3169.0
2022-04-12 12:30:00,335.54,335.74,335.17,335.23,3902.0,325.3214,325.5153,324.9626,325.0208,3902.0
2022-04-12 12:40:00,335.15,335.32,334.77,335.08,5770.0,324.9432,325.1081,324.5748,324.8754,5770.0
2022-04-12 12:50:00,335.25,335.89,335.25,335.67,4012.0,325.0402,325.6607,325.0402,325.4474,4012.0
2022-04-12 13:00:00,335.8,335.8,334.55,334.78,3963.0,325.5734,325.5734,324.3615,324.5845,3963.0
2022-04-12 13:10:00,334.69,335.47,334.68,335.24,4500.0,324.4973,325.2535,324.4876,325.0305,4500.0
2022-04-12 13:20:00,335.36,335.78,335.05,335.38,2629.0,325.1468,325.5541,324.8463,325.1662,2629.0
2022-04-12 13:30:00,335.25,335.6,334.95,335.21,12198.0,325.0402,325.3795,324.7493,325.0014,12198.0
2022-04-12 13:40:00,335.2,335.2,333.96,333.96,10886.0,324.9917,324.9917,323.7895,323.7895,10886.0
2022-04-12 13:50:00,333.77,333.77,332.91,333.09,10249.0,323.6053,323.6053,322.7715,322.946,10249.0
2022-04-12 14:00:00,332.98,333.86,332.79,333.59,5407.0,322.8393,323.6925,322.6551,323.4308,5407.0
2022-04-12 14:10:00,333.52,333.52,332.38,332.48,4552.0,323.3629,323.3629,322.2576,322.3546,4552.0
2022-04-12 14:20:00,332.49,332.49,331.87,332.34,5996.0,322.3643,322.3643,321.7631,322.2188,5996.0
2022-04-12 14:30:00,332.43,332.83,332.11,332.11,10571.0,322.3061,322.6939,321.9958,321.9958,10571.0
2022-04-12 14:40:00,332.11,332.54,331.75,332.2,5302.0,321.9958,322.4127,321.6468,322.0831,5302.0
2022-04-12 14:50:00,332.24,332.46,331.73,332.36,6236.0,322.1219,322.3352,321.6274,322.2382,6236.0
2022-04-12 15:00:00,332.36,332.36,331.3,331.3,14670.0,322.2382,322.2382,321.2105,321.2105,14670.0
2022-04-12 15:10:00,331.23,331.23,330.6,330.97,5950.0,321.1426,321.1426,320.5318,320.8905,5950.0
2022-04-12 15:20:00,330.99,331.62,330.88,331.34,20676.0,320.9099,321.5207,320.8033,321.2493,20676.0
2022-04-12 15:30:00,331.15,332.39,330.94,332.37,30540.0,321.0651,322.2673,320.8615,322.2479,30540.0
2022-04-12 15:40:00,332.37,332.52,331.58,331.95,23474.0,322.2479,322.3933,321.482,321.8407,23474.0
2022-04-12 15:50:00,331.95,332.48,331.76,332.15,53546.0,321.8407,322.3546,321.6565,322.0346,53546.0
2022-04-13 09:30:00,330.68,331.59,327.81,328.04,19302.0,320.6094,321.4917,317.8268,318.0498,19302.0
2022-04-13 09:40:00,328.36,329.89,328.08,329.53,7504.0,318.36,319.8434,318.0886,319.4944,7504.0
2022-04-13 09:50:00,329.95,329.95,328.17,328.48,23088.0,319.9016,319.9016,318.1758,318.4764,23088.0
2022-04-13 10:00:00,328.67,328.68,326.57,326.78,11564.0,318.6606,318.6703,316.6245,316.8281,11564.0
2022-04-13 10:10:00,326.64,329.01,326.35,329.0,23640.0,316.6924,318.9902,316.4112,318.9805,23640.0
2022-04-13 10:20:00,329.01,329.17,328.06,328.78,11680.0,318.9902,319.1454,318.0692,318.7672,11680.0
2022-04-13 10:30:00,328.9,329.64,328.77,328.97,6967.0,318.8836,319.601,318.7575,318.9515,6967.0
2022-04-13 10:40:00,328.84,329.22,328.4,328.98,9739.0,318.8254,319.1938,318.3988,318.9611,9739.0
2022-04-13 10:50:00,328.98,329.81,328.81,329.81,8256.0,318.9611,319.7659,318.7963,319.7659,8256.0
2022-04-13 11:00:00,329.73,330.99,329.65,330.38,8855.0,319.6883,320.9099,319.6107,320.3185,8855.0
2022-04-13 11:10:00,330.53,331.2,330.46,331.2,2921.0,320.4639,321.1135,320.3961,321.1135,2921.0
2022-04-13 11:20:00,330.98,331.86,330.95,331.7,2715.0,320.9002,321.7534,320.8712,321.5983,2715.0
2022-04-13 11:30:00,331.67,331.95,330.87,331.07,6317.0,321.5692,321.8407,320.7936,320.9875,6317.0
2022-04-13 11:40:00,331.06,331.18,330.8,330.96,4177.0,320.9778,321.0941,320.7257,320.8808,4177.0
2022-04-13 11:50:00,330.86,330.86,330.55,330.86,4614.0,320.7839,320.7839,320.4833,320.7839,4614.0
2022-04-13 12:00:00,330.8,331.67,330.74,331.67,7350.0,320.7257,321.5692,320.6675,321.5692,7350.0
2022-04-13 12:10:00,331.57,331.57,331.12,331.37,2402.0,321.4723,321.4723,321.036,321.2784,2402.0
2022-04-13 12:20:00,331.3,331.59,331.01,331.01,2851.0,321.2105,321.4917,320.9293,320.9293,2851.0
2022-04-13 12:30:00,331.04,331.99,331.04,331.83,3572.0,320.9584,321.8795,320.9584,321.7244,3572.0
2022-04-13 12:40:00,331.9,332.1,331.82,331.91,2357.0,321.7922,321.9861,321.7147,321.8019,2357.0
2022-04-13 12:50:00,331.85,332.38,331.53,332.38,5806.0,321.7437,322.2576,321.4335,322.2576,5806.0
2022-04-13 13:00:00,332.39,332.68,332.27,332.31,4400.0,322.2673,322.5485,322.151,322.1897,4400.0
2022-04-13 13:10:00,332.56,332.7,332.12,332.15,4282.0,322.4321,322.5679,322.0055,322.0346,4282.0
2022-04-13 13:20:00,332.38,332.55,332.08,332.25,3304.0,322.2576,322.4224,321.9667,322.1316,3304.0
2022-04-13 13:30:00,332.36,332.55,331.95,332.23,16579.0,322.2382,322.4224,321.8407,322.1122,16579.0
2022-04-13 13:40:00,332.17,332.36,331.93,332.36,8990.0,322.054,322.2382,321.8213,322.2382,8990.0
2022-04-13 13:50:00,332.41,333.1,332.35,333.1,3830.0,322.2867,322.9557,322.2285,322.9557,3830.0
2022-04-13 14:00:00,333.02,333.5,333.0,333.4,7457.0,322.8781,323.3435,322.8587,323.2465,7457.0
2022-04-13 14:10:00,333.33,333.67,332.96,333.12,7905.0,323.1787,323.5083,322.8199,322.9751,7905.0
2022-04-13 14:20:00,333.15,333.34,332.91,333.19,4621.0,323.0042,323.1884,322.7715,323.0429,4621.0
2022-04-13 14:30:00,333.19,333.36,332.97,333.13,3391.0,323.0429,323.2078,322.8296,322.9848,3391.0
2022-04-13 14:40:00,332.96,333.38,332.96,333.26,3346.0,322.8199,323.2271,322.8199,323.1108,3346.0
2022-04-13 14:50:00,333.29,333.52,333.18,333.29,7199.0,323.1399,323.3629,323.0332,323.1399,7199.0
2022-04-13 15:00:00,333.12,333.78,332.74,333.55,10580.0,322.9751,323.615,322.6066,323.392,10580.0
2022-04-13 15:10:00,333.38,333.63,333.25,333.4,4579.0,323.2271,323.4695,323.1011,323.2465,4579.0
2022-04-13 15:20:00,333.25,333.53,333.12,333.29,9725.0,323.1011,323.3726,322.9751,323.1399,9725.0
2022-04-13 15:30:00,333.39,333.72,332.77,333.45,21338.0,323.2368,323.5568,322.6357,323.295,21338.0
2022-04-13 15:40:00,333.48,333.68,333.2,333.68,29637.0,323.3241,323.518,323.0526,323.518,29637.0
2022-04-13 15:50:00,333.38,333.77,332.99,333.72,100454.0,323.2271,323.6053,322.849,323.5568,100454.0
2022-04-14 09:30:00,334.0,335.31,333.43,334.38,27249.0,323.8283,325.0984,323.2756,324.1967,27249.0
2022-04-14 09:40:00,334.59,335.38,333.09,333.09,2851.0,324.4003,325.1662,322.946,322.946,2851.0
2022-04-14 09:50:00,333.01,333.13,331.53,331.53,8319.0,322.8684,322.9848,321.4335,321.4335,8319.0
2022-04-14 10:00:00,331.94,332.48,331.1,331.1,19810.0,321.831,322.3546,321.0166,321.0166,19810.0
2022-04-14 10:10:00,331.04,331.04,330.02,330.04,14737.0,320.9584,320.9584,319.9695,319.9889,14737.0
2022-04-14 10:20:00,330.02,330.73,329.7,330.63,14324.0,319.9695,320.6579,319.6592,320.5609,14324.0
2022-04-14 10:30:00,330.79,330.9,329.99,330.29,31291.0,320.716,320.8227,319.9404,320.2313,31291.0
2022-04-14 10:40:00,330.21,332.21,330.13,331.01,9736.0,320.1537,322.0928,320.0761,320.9293,9736.0
2022-04-14 10:50:00,331.01,331.58,330.71,331.12,7125.0,320.9293,321.482,320.6385,321.036,7125.0
2022-04-14 11:00:00,331.01,331.74,330.89,331.53,5157.0,320.9293,321.6371,320.813,321.4335,5157.0
2022-04-14 11:10:00,331.38,332.21,331.0,331.0,64060.0,321.2881,322.0928,320.9196,320.9196,64060.0
2022-04-14 11:20:00,331.05,332.39,330.77,332.39,7329.0,320.9681,322.2673,320.6966,322.2673,7329.0
2022-04-14 11:30:00,332.56,332.56,331.63,331.63,6467.0,322.4321,322.4321,321.5304,321.5304,6467.0
2022-04-14 11:40:00,331.53,331.69,330.93,331.44,3500.0,321.4335,321.5886,320.8518,321.3462,3500.0
2022-04-14 11:50:00,331.54,331.9,331.39,331.9,8319.0,321.4432,321.7922,321.2978,321.7922,8319.0
2022-04-14 12:00:00,331.84,332.35,331.76,332.13,18969.0,321.734,322.2285,321.6565,322.0152,18969.0
2022-04-14 12:10:00,332.23,332.34,331.82,331.95,6435.0,322.1122,322.2188,321.7147,321.8407,6435.0
2022-04-14 12:20:00,331.86,332.01,331.36,331.64,11997.0,321.7534,321.8989,321.2687,321.5401,11997.0
2022-04-14 12:30:00,331.63,331.64,330.56,330.56,10246.0,321.5304,321.5401,320.493,320.493,10246.0
2022-04-14 12:40:00,330.31,330.5,329.92,330.01,6915.0,320.2506,320.4349,319.8725,319.9598,6915.0
2022-04-14 12:50:00,330.28,331.06,330.1,330.94,14003.0,320.2216,320.9778,320.047,320.8615,14003.0
2022-04-14 13:00:00,330.9,331.12,329.59,329.59,10055.0,320.8227,321.036,319.5526,319.5526,10055.0
2022-04-14 13:10:00,329.34,329.7,329.19,329.22,3428.0,319.3102,319.6592,319.1648,319.1938,3428.0
2022-04-14 13:20:00,329.25,329.95,329.08,329.94,9907.0,319.2229,319.9016,319.0581,319.8919,9907.0
2022-04-14 13:30:00,330.29,330.48,329.81,330.13,5777.0,320.2313,320.4155,319.7659,320.0761,5777.0
2022-04-14 13:40:00,330.22,330.55,330.21,330.4,3286.0,320.1634,320.4833,320.1537,320.3379,3286.0
2022-04-14 13:50:00,330.42,330.42,329.95,330.13,4601.0,320.3573,320.3573,319.9016,320.0761,4601.0
2022-04-14 14:00:00,330.53,330.86,330.45,330.53,7759.0,320.4639,320.7839,320.3864,320.4639,7759.0
2022-04-14 14:10:00,330.51,330.79,330.41,330.55,12992.0,320.4446,320.716,320.3476,320.4833,12992.0
2022-04-14 14:20:00,330.38,330.54,330.14,330.37,8654.0,320.3185,320.4736,320.0858,320.3088,8654.0
2022-04-14 14:30:00,330.53,330.56,330.05,330.14,5272.0,320.4639,320.493,319.9986,320.0858,5272.0
2022-04-14 14:40:00,330.23,330.34,329.9,330.06,4600.0,320.1731,320.2797,319.8531,320.0083,4600.0
2022-04-14 14:50:00,330.03,330.19,329.5,329.5,7971.0,319.9792,320.1343,319.4653,319.4653,7971.0
2022-04-14 15:00:00,329.5,329.76,328.74,329.04,12725.0,319.4653,319.7174,318.7285,319.0193,12725.0
2022-04-14 15:10:00,329.06,329.45,329.01,329.35,6918.0,319.0387,319.4168,318.9902,319.3199,6918.0
2022-04-14 15:20:00,329.33,329.59,328.77,328.96,12832.0,319.3005,319.5526,318.7575,318.9418,12832.0
2022-04-14 15:30:00,328.84,328.84,328.18,328.61,26142.0,318.8254,318.8254,318.1855,318.6024,26142.0
2022-04-14 15:40:00,328.58,329.14,328.5,328.54,23841.0,318.5733,319.1163,318.4958,318.5345,23841.0
2022-04-14 15:50:00,328.43,328.9,327.85,328.39,90928.0,318.4279,318.8836,317.8656,318.3891,90928.0
2022-04-18 09:30:00,327.51,328.85,326.41,328.85,8969.0,317.5359,318.8351,316.4694,318.8351,8969.0
2022-04-18 09:40:00,329.01,330.0,329.01,329.38,11345.0,318.9902,319.9501,318.9902,319.349,11345.0
2022-04-18 09:50:00,328.69,329.09,327.63,327.89,7359.0,318.68,319.0678,317.6523,317.9043,7359.0
2022-04-18 10:00:00,327.64,327.9,326.36,326.44,6904.0,317.662,317.914,316.4209,316.4985,6904.0
2022-04-18 10:10:00,326.44,328.51,326.44,328.44,3186.0,316.4985,318.5055,316.4985,318.4376,3186.0
2022-04-18 10:20:00,328.24,329.6,328.24,328.51,4780.0,318.2437,319.5623,318.2437,318.5055,4780.0
2022-04-18 10:30:00,328.73,329.23,328.18,328.4,6221.0,318.7188,319.2035,318.1855,318.3988,6221.0
2022-04-18 10:40:00,328.54,329.41,328.49,329.3,6762.0,318.5345,319.3781,318.4861,319.2714,6762.0
2022-04-18 10:50:00,329.37,329.43,328.35,328.93,3286.0,319.3393,319.3974,318.3503,318.9127,3286.0
2022-04-18 11:00:00,329.07,329.11,328.49,328.93,3923.0,319.0484,319.0872,318.4861,318.9127,3923.0
2022-04-18 11:10:00,328.54,328.67,328.09,328.34,4844.0,318.5345,318.6606,318.0983,318.3406,4844.0
2022-04-18 11:20:00,328.28,328.28,327.01,327.32,3152.0,318.2825,318.2825,317.0511,317.3517,3152.0
2022-04-18 11:30:00,327.3,328.12,327.26,327.92,5015.0,317.3323,318.1273,317.2935,317.9334,5015.0
2022-04-18 11:40:00,327.84,327.98,327.56,327.56,3456.0,317.8559,317.9916,317.5844,317.5844,3456.0
2022-04-18 11:50:00,327.57,328.21,327.55,328.21,5793.0,317.5941,318.2146,317.5747,318.2146,5793.0
2022-04-18 12:00:00,328.54,328.54,327.89,328.19,7373.0,318.5345,318.5345,317.9043,318.1952,7373.0
2022-04-18 12:10:00,328.13,328.52,327.75,327.8,8894.0,318.137,318.5152,317.7686,317.8171,8894.0
2022-04-18 12:20:00,327.92,328.06,327.75,327.75,4324.0,317.9334,318.0692,317.7686,317.7686,4324.0
2022-04-18 12:30:00,327.73,328.01,327.55,327.72,3902.0,317.7492,318.0207,317.5747,317.7395,3902.0
2022-04-18 12:40:00,327.67,328.17,327.38,327.92,3702.0,317.691,318.1758,317.4099,317.9334,3702.0
2022-04-18 12:50:00,328.07,328.52,327.92,328.44,6270.0,318.0789,318.5152,317.9334,318.4376,6270.0
2022-04-18 13:00:00,328.48,328.88,328.1,328.65,3477.0,318.4764,318.8642,318.1079,318.6412,3477.0
2022-04-18 13:10:00,328.93,329.35,328.08,328.18,4312.0,318.9127,319.3199,318.0886,318.1855,4312.0
2022-04-18 13:20:00,328.17,328.93,328.16,328.92,3163.0,318.1758,318.9127,318.1661,318.903,3163.0
2022-04-18 13:30:00,328.9,330.33,328.9,330.18,4915.0,318.8836,320.27,318.8836,320.1246,4915.0
2022-04-18 13:40:00,330.36,330.39,329.79,330.24,5192.0,320.2991,320.3282,319.7465,320.1828,5192.0
2022-04-18 13:50:00,330.21,330.59,329.8,329.82,3102.0,320.1537,320.5221,319.7562,319.7756,3102.0
2022-04-18 14:00:00,330.05,330.29,329.71,329.71,9901.0,319.9986,320.2313,319.6689,319.6689,9901.0
2022-04-18 14:10:00,329.7,329.71,328.82,329.13,5166.0,319.6592,319.6689,318.806,319.1066,5166.0
2022-04-18 14:20:00,329.16,329.72,329.06,329.06,1833.0,319.1357,319.6786,319.0387,319.0387,1833.0
2022-04-18 14:30:00,329.19,329.61,328.93,329.08,4905.0,319.1648,319.572,318.9127,319.0581,4905.0
2022-04-18 14:40:00,328.95,329.3,328.68,328.69,2396.0,318.9321,319.2714,318.6703,318.68,2396.0
2022-04-18 14:50:00,328.73,329.3,328.73,328.79,3364.0,318.7188,319.2714,318.7188,318.7769,3364.0
2022-04-18 15:00:00,328.66,328.76,328.32,328.42,4111.0,318.6509,318.7478,318.3212,318.4182,4111.0
2022-04-18 15:10:00,328.44,328.53,328.03,328.15,4897.0,318.4376,318.5249,318.0401,318.1564,4897.0
2022-04-18 15:20:00,328.21,328.28,327.39,327.43,7558.0,318.2146,318.2825,317.4196,317.4584,7558.0
2022-04-18 15:30:00,327.35,327.52,326.79,326.88,9094.0,317.3808,317.5456,316.8378,316.9251,9094.0
2022-04-18 15:40:00,326.94,327.33,326.58,326.85,13248.0,316.9833,317.3614,316.6342,316.896,13248.0
2022-04-18 15:50:00,326.75,328.56,326.69,328.29,47588.0,316.7991,318.5539,316.7409,318.2922,47588.0
2022-04-19 09:30:00,327.25,329.47,326.65,328.05,12894.0,317.2838,319.4362,316.7021,318.0595,12894.0
2022-04-19 09:40:00,327.68,330.43,327.68,330.01,5758.0,317.7007,320.367,317.7007,319.9598,5758.0
2022-04-19 09:50:00,329.96,330.43,329.05,330.08,7406.0,319.9113,320.367,319.029,320.0276,7406.0
2022-04-19 10:00:00,330.28,330.91,330.1,330.81,7004.0,320.2216,320.8324,320.047,320.7354,7004.0
2022-04-19 10:10:00,330.89,330.89,329.86,330.27,7080.0,320.813,320.813,319.8143,320.2119,7080.0
2022-04-19 10:20:00,330.44,331.25,330.28,331.13,4418.0,320.3767,321.162,320.2216,321.0457,4418.0
2022-04-19 10:30:00,331.2,331.84,330.47,331.81,13768.0,321.1135,321.734,320.4058,321.705,13768.0
2022-04-19 10:40:00,331.77,332.29,331.42,331.9,12409.0,321.6662,322.1703,321.3268,321.7922,12409.0
2022-04-19 10:50:00,331.17,331.41,330.95,331.31,5212.0,321.0845,321.3171,320.8712,321.2202,5212.0
2022-04-19 11:00:00,331.44,332.36,331.44,332.16,22829.0,321.3462,322.2382,321.3462,322.0443,22829.0
2022-04-19 11:10:00,332.3,332.44,331.72,331.72,4660.0,322.18,322.3158,321.6177,321.6177,4660.0
2022-04-19 11:20:00,331.57,332.28,331.39,332.28,6267.0,321.4723,322.1606,321.2978,322.1606,6267.0
2022-04-19 11:30:00,332.27,332.5,331.89,332.04,7459.0,322.151,322.3739,321.7825,321.928,7459.0
2022-04-19 11:40:00,332.11,332.17,331.18,331.39,5497.0,321.9958,322.054,321.0941,321.2978,5497.0
2022-04-19 11:50:00,331.46,332.19,331.42,331.81,2335.0,321.3656,322.0734,321.3268,321.705,2335.0
2022-04-19 12:00:00,331.48,331.79,331.48,331.77,4821.0,321.385,321.6856,321.385,321.6662,4821.0
2022-04-19 12:10:00,331.57,331.58,331.26,331.47,3222.0,321.4723,321.482,321.1717,321.3753,3222.0
2022-04-19 12:20:00,331.41,331.76,331.41,331.54,11220.0,321.3171,321.6565,321.3171,321.4432,11220.0
2022-04-19 12:30:00,331.56,331.67,331.16,331.16,1061.0,321.4626,321.5692,321.0748,321.0748,1061.0
2022-04-19 12:40:00,331.14,332.06,331.14,331.84,118381.0,321.0554,321.9473,321.0554,321.734,118381.0
2022-04-19 12:50:00,331.88,332.07,331.73,331.92,3731.0,321.7728,321.957,321.6274,321.8116,3731.0
2022-04-19 13:00:00,331.85,332.4,331.85,332.07,22232.0,321.7437,322.277,321.7437,321.957,22232.0
2022-04-19 13:10:00,331.91,332.08,331.63,331.82,4174.0,321.8019,321.9667,321.5304,321.7147,4174.0
2022-04-19 13:20:00,331.81,332.09,331.23,331.23,36248.0,321.705,321.9764,321.1426,321.1426,36248.0
2022-04-19 13:30:00,331.6,331.83,331.59,331.79,5389.0,321.5014,321.7244,321.4917,321.6856,5389.0
2022-04-19 13:40:00,331.95,331.95,331.53,331.77,6345.0,321.8407,321.8407,321.4335,321.6662,6345.0
2022-04-19 13:50:00,331.83,332.01,331.55,331.56,6700.0,321.7244,321.8989,321.4529,321.4626,6700.0
2022-04-19 14:00:00,331.67,331.79,331.31,331.37,3477.0,321.5692,321.6856,321.2202,321.2784,3477.0
2022-04-19 14:10:00,331.21,331.21,330.63,330.75,2393.0,321.1232,321.1232,320.5609,320.6772,2393.0
2022-04-19 14:20:00,330.58,330.9,330.43,330.82,3876.0,320.5124,320.8227,320.367,320.7451,3876.0
2022-04-19 14:30:00,331.02,331.4,330.69,331.4,9559.0,320.939,321.3074,320.6191,321.3074,9559.0
2022-04-19 14:40:00,331.34,331.53,330.97,331.19,6918.0,321.2493,321.4335,320.8905,321.1038,6918.0
2022-04-19 14:50:00,331.25,331.93,331.24,331.84,4828.0,321.162,321.8213,321.1523,321.734,4828.0
2022-04-19 15:00:00,331.86,332.48,331.77,332.48,2625.0,321.7534,322.3546,321.6662,322.3546,2625.0
2022-04-19 15:10:00,332.3,333.46,332.3,333.39,11177.0,322.18,323.3047,322.18,323.2368,11177.0
2022-04-19 15:20:00,333.43,333.6,333.14,333.43,5147.0,323.2756,323.4404,322.9945,323.2756,5147.0
2022-04-19 15:30:00,333.47,333.93,333.24,333.65,44203.0,323.3144,323.7604,323.0914,323.4889,44203.0
2022-04-19 15:40:00,333.55,333.55,332.71,333.4,19210.0,323.392,323.392,322.5776,323.2465,19210.0
2022-04-19 15:50:00,333.42,334.14,333.18,333.59,52269.0,323.2659,323.964,323.0332,323.4308,52269.0
2022-04-20 09:30:00,335.67,338.46,334.23,338.46,18859.0,325.4474,328.1524,324.0513,328.1524,18859.0
2022-04-20 09:40:00,338.35,338.41,334.14,334.95,7218.0,328.0458,328.104,323.964,324.7493,7218.0
2022-04-20 09:50:00,334.61,335.45,334.06,334.92,9514.0,324.4197,325.2341,323.8864,324.7202,9514.0
2022-04-20 10:00:00,335.37,335.78,334.02,334.5,6747.0,325.1565,325.5541,323.8477,324.313,6747.0
2022-04-20 10:10:00,334.38,334.59,333.95,334.54,2671.0,324.1967,324.4003,323.7798,324.3518,2671.0
2022-04-20 10:20:00,334.54,335.68,334.54,335.56,6178.0,324.3518,325.4571,324.3518,325.3408,6178.0
2022-04-20 10:30:00,335.47,336.84,334.99,336.63,5671.0,325.2535,326.5818,324.7881,326.3782,5671.0
2022-04-20 10:40:00,336.64,336.96,335.93,336.43,4692.0,326.3879,326.6981,325.6995,326.1843,4692.0
2022-04-20 10:50:00,336.35,337.42,336.34,336.92,3072.0,326.1067,327.1441,326.097,326.6593,3072.0
2022-04-20 11:00:00,336.87,336.87,335.75,335.75,4375.0,326.6109,326.6109,325.525,325.525,4375.0
2022-04-20 11:10:00,335.58,335.97,335.43,335.59,2379.0,325.3601,325.7383,325.2147,325.3698,2379.0
2022-04-20 11:20:00,335.52,336.07,335.42,336.06,2645.0,325.302,325.8352,325.205,325.8255,2645.0
2022-04-20 11:30:00,336.0,336.62,335.83,336.27,2507.0,325.7674,326.3685,325.6025,326.0291,2507.0
2022-04-20 11:40:00,336.34,336.83,336.26,336.27,4330.0,326.097,326.5721,326.0194,326.0291,4330.0
2022-04-20 11:50:00,336.5,336.92,336.0,336.69,4036.0,326.2521,326.6593,325.7674,326.4363,4036.0
2022-04-20 12:00:00,336.67,337.54,336.56,337.36,6002.0,326.417,327.2605,326.3103,327.0859,6002.0
2022-04-20 12:10:00,337.19,337.28,336.84,337.28,1947.0,326.9211,327.0084,326.5818,327.0084,1947.0
2022-04-20 12:20:00,337.3,337.58,337.27,337.42,1800.0,327.0278,327.2992,326.9987,327.1441,1800.0
2022-04-20 12:30:00,337.65,339.28,337.65,339.01,6304.0,327.3671,328.9475,327.3671,328.6857,6304.0
2022-04-20 12:40:00,338.85,339.07,338.56,338.74,3334.0,328.5306,328.7439,328.2494,328.4239,3334.0
2022-04-20 12:50:00,338.8,338.98,338.28,338.37,4965.0,328.4821,328.6566,327.9779,328.0652,4965.0
2022-04-20 13:00:00,338.42,338.58,337.66,338.07,5435.0,328.1137,328.2688,327.3768,327.7743,5435.0
2022-04-20 13:10:00,337.94,338.35,337.78,337.79,5380.0,327.6483,328.0458,327.4931,327.5028,5380.0
2022-04-20 13:20:00,337.98,338.0,337.09,337.4,4179.0,327.6871,327.7065,326.8242,327.1247,4179.0
2022-04-20 13:30:00,337.39,337.49,337.14,337.25,2186.0,327.115,327.212,326.8726,326.9793,2186.0
2022-04-20 13:40:00,337.32,337.7,337.32,337.49,2342.0,327.0472,327.4156,327.0472,327.212,2342.0
2022-04-20 13:50:00,337.54,337.54,336.89,336.91,1235.0,327.2605,327.2605,326.6303,326.6496,1235.0
2022-04-20 14:00:00,336.86,337.17,336.77,336.85,2390.0,326.6012,326.9017,326.5139,326.5915,2390.0
2022-04-20 14:10:00,336.85,336.86,335.93,335.93,2519.0,326.5915,326.6012,325.6995,325.6995,2519.0
2022-04-20 14:20:00,335.99,336.24,335.6,335.71,2944.0,325.7577,326.0,325.3795,325.4862,2944.0
2022-04-20 14:30:00,335.51,335.76,335.43,335.5,2507.0,325.2923,325.5347,325.2147,325.2826,2507.0
2022-04-20 14:40:00,335.33,335.61,335.2,335.36,2378.0,325.1178,325.3892,324.9917,325.1468,2378.0
2022-04-20 14:50:00,335.3,335.3,334.37,334.63,4629.0,325.0887,325.0887,324.187,324.4391,4629.0
2022-04-20 15:00:00,334.7,335.13,334.7,335.08,3348.0,324.5069,324.9239,324.5069,324.8754,3348.0
2022-04-20 15:10:00,334.98,335.52,334.97,335.19,5057.0,324.7784,325.302,324.7687,324.982,5057.0
2022-04-20 15:20:00,335.24,335.8,335.21,335.53,3590.0,325.0305,325.5734,325.0014,325.3117,3590.0
2022-04-20 15:30:00,335.58,335.58,334.57,335.36,5315.0,325.3601,325.3601,324.3809,325.1468,5315.0
2022-04-20 15:40:00,335.28,336.08,335.24,335.89,10132.0,325.0693,325.8449,325.0305,325.6607,10132.0
2022-04-20 15:50:00,335.99,335.99,334.78,335.05,33109.0,325.7577,325.7577,324.5845,324.8463,33109.0
2022-04-21 09:30:00,336.72,338.57,336.72,337.62,12253.0,326.4654,328.2591,326.4654,327.338,12253.0
2022-04-21 09:40:00,337.81,338.34,337.0,337.52,7286.0,327.5222,328.0361,326.7369,327.2411,7286.0
2022-04-21 09:50:00,337.26,337.28,336.64,337.04,5908.0,326.989,327.0084,326.3879,326.7757,5908.0
2022-04-21 10:00:00,337.12,337.26,335.58,336.15,6660.0,326.8532,326.989,325.3601,325.9128,6660.0
2022-04-21 10:10:00,335.9,336.39,335.21,335.49,3160.0,325.6704,326.1455,325.0014,325.2729,3160.0
2022-04-21 10:20:00,335.18,335.79,334.9,335.56,5892.0,324.9723,325.5638,324.7009,325.3408,5892.0
2022-04-21 10:30:00,335.91,336.46,335.52,335.73,6842.0,325.6801,326.2133,325.302,325.5056,6842.0
2022-04-21 10:40:00,335.85,335.85,333.8,333.92,20674.0,325.6219,325.6219,323.6344,323.7507,20674.0
2022-04-21 10:50:00,333.98,334.61,333.97,334.55,5662.0,323.8089,324.4197,323.7992,324.3615,5662.0
2022-04-21 11:00:00,334.34,334.71,334.09,334.11,3832.0,324.1579,324.5166,323.9155,323.9349,3832.0
2022-04-21 11:10:00,334.42,334.61,333.95,334.42,5581.0,324.2355,324.4197,323.7798,324.2355,5581.0
2022-04-21 11:20:00,334.64,334.81,333.92,334.12,3323.0,324.4488,324.6136,323.7507,323.9446,3323.0
2022-04-21 11:30:00,334.12,334.12,332.27,332.66,12683.0,323.9446,323.9446,322.151,322.5291,12683.0
2022-04-21 11:40:00,332.63,333.06,332.49,333.06,22938.0,322.5,322.9169,322.3643,322.9169,22938.0
2022-04-21 11:50:00,332.97,333.13,331.84,331.84,7047.0,322.8296,322.9848,321.734,321.734,7047.0
2022-04-21 12:00:00,331.71,331.76,330.78,330.81,7702.0,321.608,321.6565,320.7063,320.7354,7702.0
2022-04-21 12:10:00,330.5,331.17,330.49,331.17,8229.0,320.4349,321.0845,320.4252,321.0845,8229.0
2022-04-21 12:20:00,331.17,331.24,330.73,330.73,9902.0,321.0845,321.1523,320.6579,320.6579,9902.0
2022-04-21 12:30:00,330.78,331.44,330.76,330.98,7113.0,320.7063,321.3462,320.6869,320.9002,7113.0
2022-04-21 12:40:00,331.16,331.31,330.56,330.56,8138.0,321.0748,321.2202,320.493,320.493,8138.0
2022-04-21 12:50:00,330.53,330.72,330.14,330.38,7893.0,320.4639,320.6482,320.0858,320.3185,7893.0
2022-04-21 13:00:00,330.45,330.67,329.87,330.4,7520.0,320.3864,320.5997,319.824,320.3379,7520.0
2022-04-21 13:10:00,330.41,331.4,330.29,331.13,27154.0,320.3476,321.3074,320.2313,321.0457,27154.0
2022-04-21 13:20:00,331.16,332.02,331.09,331.73,6560.0,321.0748,321.9086,321.0069,321.6274,6560.0
2022-04-21 13:30:00,331.96,332.47,331.18,331.18,4246.0,321.8504,322.3449,321.0941,321.0941,4246.0
2022-04-21 13:40:00,331.04,331.96,331.0,331.83,3053.0,320.9584,321.8504,320.9196,321.7244,3053.0
2022-04-21 13:50:00,331.68,331.81,331.05,331.05,2983.0,321.5789,321.705,320.9681,320.9681,2983.0
2022-04-21 14:00:00,331.03,331.5,330.8,331.06,8058.0,320.9487,321.4044,320.7257,320.9778,8058.0
2022-04-21 14:10:00,331.07,331.58,330.9,330.99,9446.0,320.9875,321.482,320.8227,320.9099,9446.0
2022-04-21 14:20:00,331.15,331.55,330.82,331.01,4378.0,321.0651,321.4529,320.7451,320.9293,4378.0
2022-04-21 14:30:00,330.97,331.93,330.97,331.08,4451.0,320.8905,321.8213,320.8905,320.9972,4451.0
2022-04-21 14:40:00,331.23,331.29,330.46,330.61,10993.0,321.1426,321.2008,320.3961,320.5415,10993.0
2022-04-21 14:50:00,330.6,330.96,330.46,330.84,6971.0,320.5318,320.8808,320.3961,320.7645,6971.0
2022-04-21 15:00:00,330.81,330.81,330.25,330.29,12928.0,320.7354,320.7354,320.1925,320.2313,12928.0
2022-04-21 15:10:00,330.3,330.72,330.17,330.49,10294.0,320.2409,320.6482,320.1149,320.4252,10294.0
2022-04-21 15:20:00,330.6,331.5,330.43,331.37,7355.0,320.5318,321.4044,320.367,321.2784,7355.0
2022-04-21 15:30:00,331.15,331.17,329.94,330.16,17012.0,321.0651,321.0845,319.8919,320.1052,17012.0
2022-04-21 15:40:00,330.32,330.67,329.42,329.45,21658.0,320.2603,320.5997,319.3877,319.4168,21658.0
2022-04-21 15:50:00,329.54,330.7,329.44,329.93,63521.0,319.5041,320.6288,319.4071,319.8822,63521.0
2022-04-22 09:30:00,326.0,329.9,326.0,327.43,13143.0,316.0719,319.8531,316.0719,317.4584,13143.0
2022-04-22 09:40:00,327.54,327.54,324.61,325.31,8256.0,317.565,317.565,314.7242,315.4029,8256.0
2022-04-22 09:50:00,326.02,326.23,324.64,324.64,9095.0,316.0913,316.2949,314.7533,314.7533,9095.0
2022-04-22 10:00:00,325.07,326.75,324.79,326.59,6369.0,315.1702,316.7991,314.8988,316.6439,6369.0
2022-04-22 10:10:00,326.21,326.36,325.13,325.15,5705.0,316.2755,316.4209,315.2284,315.2478,5705.0
2022-04-22 10:20:00,325.08,325.2,324.6,324.84,7775.0,315.1799,315.2963,314.7145,314.9472,7775.0
2022-04-22 10:30:00,325.11,325.81,325.11,325.16,4211.0,315.209,315.8877,315.209,315.2575,4211.0
2022-04-22 10:40:00,325.12,325.32,324.67,324.9,6553.0,315.2187,315.4126,314.7824,315.0054,6553.0
2022-04-22 10:50:00,324.63,325.24,324.63,324.66,5144.0,314.7436,315.335,314.7436,314.7727,5144.0
2022-04-22 11:00:00,324.72,326.09,324.58,325.79,7576.0,314.8309,316.1592,314.6951,315.8683,7576.0
2022-04-22 11:10:00,325.85,326.2,325.56,326.04,3900.0,315.9265,316.2658,315.6453,316.1107,3900.0
2022-04-22 11:20:00,326.33,326.37,325.51,325.59,4575.0,316.3919,316.4306,315.5968,315.6744,4575.0
2022-04-22 11:30:00,325.8,326.22,325.64,325.92,6694.0,315.878,316.2852,315.7229,315.9943,6694.0
2022-04-22 11:40:00,326.02,326.91,325.82,326.05,34029.0,316.0913,316.9542,315.8974,316.1204,34029.0
2022-04-22 11:50:00,326.0,326.16,325.52,325.91,12414.0,316.0719,316.227,315.6065,315.9846,12414.0
2022-04-22 12:00:00,325.9,325.98,325.28,325.28,7594.0,315.9749,316.0525,315.3738,315.3738,7594.0
2022-04-22 12:10:00,325.35,326.15,325.24,326.07,25537.0,315.4417,316.2173,315.335,316.1398,25537.0
2022-04-22 12:20:00,326.02,326.73,325.82,326.35,5781.0,316.0913,316.7797,315.8974,316.4112,5781.0
2022-04-22 12:30:00,326.19,326.62,326.19,326.23,3449.0,316.2561,316.673,316.2561,316.2949,3449.0
2022-04-22 12:40:00,326.22,326.59,326.09,326.33,4268.0,316.2852,316.6439,316.1592,316.3919,4268.0
2022-04-22 12:50:00,326.47,326.73,326.01,326.38,18877.0,316.5276,316.7797,316.0816,316.4403,18877.0
2022-04-22 13:00:00,326.37,326.67,325.98,326.62,12322.0,316.4306,316.7215,316.0525,316.673,12322.0
2022-04-22 13:10:00,326.6,327.1,326.43,326.89,4311.0,316.6536,317.1384,316.4888,316.9348,4311.0
2022-04-22 13:20:00,326.73,326.73,326.12,326.6,5923.0,316.7797,316.7797,316.1882,316.6536,5923.0
2022-04-22 13:30:00,326.57,326.77,326.04,326.06,7831.0,316.6245,316.8185,316.1107,316.1301,7831.0
2022-04-22 13:40:00,325.98,326.69,325.71,326.06,13603.0,316.0525,316.7409,315.7907,316.1301,13603.0
2022-04-22 13:50:00,326.19,326.31,325.46,326.02,22291.0,316.2561,316.3725,315.5483,316.0913,22291.0
2022-04-22 14:00:00,326.0,326.24,325.37,325.65,18512.0,316.0719,316.3046,315.4611,315.7326,18512.0
2022-04-22 14:10:00,325.63,326.4,325.29,326.4,15677.0,315.7132,316.4597,315.3835,316.4597,15677.0
2022-04-22 14:20:00,326.5,326.5,325.4,325.53,15641.0,316.5567,316.5567,315.4902,315.6162,15641.0
2022-04-22 14:30:00,325.5,325.5,324.6,324.8,11170.0,315.5871,315.5871,314.7145,314.9084,11170.0
2022-04-22 14:40:00,324.88,325.31,324.46,324.46,6145.0,314.986,315.4029,314.5788,314.5788,6145.0
2022-04-22 14:50:00,324.46,324.46,323.54,324.27,12963.0,314.5788,314.5788,313.6868,314.3946,12963.0
2022-04-22 15:00:00,324.5,324.5,323.55,323.83,8720.0,314.6176,314.6176,313.6965,313.968,8720.0
2022-04-22 15:10:00,323.94,325.35,323.83,324.92,14783.0,314.0746,315.4417,313.968,315.0248,14783.0
2022-04-22 15:20:00,324.97,325.48,324.46,324.52,11479.0,315.0733,315.5677,314.5788,314.637,11479.0
2022-04-22 15:30:00,324.53,325.79,324.53,325.5,17573.0,314.6467,315.8683,314.6467,315.5871,17573.0
2022-04-22 15:40:00,325.66,325.79,323.98,324.08,49271.0,315.7423,315.8683,314.1134,314.2104,49271.0
2022-04-22 15:50:00,324.05,324.35,322.08,322.48,124310.0,314.1813,314.4722,312.2713,312.6591,124310.0
2022-04-25 09:30:00,320.0,322.66,317.36,322.34,25575.0,310.2546,312.8336,307.695,312.5234,25575.0
2022-04-25 09:40:00,322.34,323.15,320.03,320.9,25650.0,312.5234,313.3087,310.2837,311.1272,25650.0
2022-04-25 09:50:00,321.26,321.99,320.76,320.99,6448.0,311.4763,312.184,310.9915,311.2145,6448.0
2022-04-25 10:00:00,320.94,321.35,320.5,321.14,52374.0,311.166,311.5635,310.7394,311.3599,52374.0
2022-04-25 10:10:00,321.16,321.25,320.24,320.89,15033.0,311.3793,311.4666,310.4873,311.1175,15033.0
2022-04-25 10:20:00,321.05,321.65,319.87,321.65,6495.0,311.2727,311.8544,310.1286,311.8544,6495.0
2022-04-25 10:30:00,321.86,323.32,321.86,322.1,3448.0,312.058,313.4735,312.058,312.2907,3448.0
2022-04-25 10:40:00,321.74,322.65,321.34,322.45,21895.0,311.9416,312.8239,311.5538,312.63,21895.0
2022-04-25 10:50:00,322.35,322.35,321.17,321.38,10809.0,312.5331,312.5331,311.389,311.5926,10809.0
2022-04-25 11:00:00,321.38,321.74,320.97,321.1,18740.0,311.5926,311.9416,311.1951,311.3211,18740.0
2022-04-25 11:10:00,320.97,321.33,320.21,321.09,5559.0,311.1951,311.5441,310.4582,311.3114,5559.0
2022-04-25 11:20:00,321.36,322.8,321.24,321.4,26219.0,311.5732,312.9694,311.4569,311.612,26219.0
2022-04-25 11:30:00,321.17,321.93,320.48,320.75,11613.0,311.389,312.1259,310.72,310.9818,11613.0
2022-04-25 11:40:00,320.96,321.01,319.98,320.01,6863.0,311.1854,311.2339,310.2352,310.2643,6863.0
2022-04-25 11:50:00,320.09,321.25,319.98,320.9,15999.0,310.3419,311.4666,310.2352,311.1272,15999.0
2022-04-25 12:00:00,320.62,322.02,320.37,321.68,5673.0,310.8557,312.2131,310.6134,311.8835,5673.0
2022-04-25 12:10:00,321.47,321.96,320.72,320.72,5727.0,311.6799,312.1549,310.9527,310.9527,5727.0
2022-04-25 12:20:00,320.83,321.96,320.77,321.33,3852.0,311.0594,312.1549,311.0012,311.5441,3852.0
2022-04-25 12:30:00,321.48,322.26,321.13,321.15,6746.0,311.6896,312.4458,311.3502,311.3696,6746.0
2022-04-25 12:40:00,321.15,321.9,320.69,321.72,6910.0,311.3696,312.0968,310.9236,311.9222,6910.0
2022-04-25 12:50:00,321.85,321.85,320.87,321.19,4324.0,312.0483,312.0483,311.0981,311.4084,4324.0
2022-04-25 13:00:00,321.29,321.29,320.15,321.1,4445.0,311.5053,311.5053,310.4001,311.3211,4445.0
2022-04-25 13:10:00,321.17,322.37,321.08,322.37,3601.0,311.389,312.5525,311.3017,312.5525,3601.0
2022-04-25 13:20:00,322.52,322.77,321.69,322.05,6455.0,312.6979,312.9403,311.8932,312.2422,6455.0
2022-04-25 13:30:00,321.93,322.63,320.98,321.4,3896.0,312.1259,312.8045,311.2048,311.612,3896.0
2022-04-25 13:40:00,321.69,322.16,321.49,321.97,3582.0,311.8932,312.3488,311.6993,312.1646,3582.0
2022-04-25 13:50:00,321.99,321.99,320.89,321.15,3876.0,312.184,312.184,311.1175,311.3696,3876.0
2022-04-25 14:00:00,321.01,321.59,320.41,321.59,20099.0,311.2339,311.7962,310.6521,311.7962,20099.0
2022-04-25 14:10:00,321.52,322.54,321.15,322.47,52949.0,311.7283,312.7173,311.3696,312.6494,52949.0
2022-04-25 14:20:00,322.31,323.17,322.13,323.17,23112.0,312.4943,313.3281,312.3198,313.3281,23112.0
2022-04-25 14:30:00,323.17,323.2,322.8,322.94,15165.0,313.3281,313.3572,312.9694,313.1051,15165.0
2022-04-25 14:40:00,322.6,322.87,322.0,322.87,4917.0,312.7754,313.0372,312.1937,313.0372,4917.0
2022-04-25 14:50:00,322.9,323.21,322.59,322.6,27297.0,313.0663,313.3669,312.7658,312.7754,27297.0
2022-04-25 15:00:00,322.41,322.41,321.33,321.85,6681.0,312.5912,312.5912,311.5441,312.0483,6681.0
2022-04-25 15:10:00,322.06,323.45,322.0,323.4,5165.0,312.2519,313.5996,312.1937,313.5511,5165.0
2022-04-25 15:20:00,323.67,324.8,323.66,324.8,6416.0,313.8129,314.9084,313.8032,314.9084,6416.0
2022-04-25 15:30:00,324.93,325.61,324.7,325.35,81033.0,315.0345,315.6938,314.8115,315.4417,81033.0
2022-04-25 15:40:00,325.35,325.69,324.57,325.41,33070.0,315.4417,315.7713,314.6855,315.4999,33070.0
2022-04-25 15:50:00,325.14,325.74,324.39,325.51,58949.0,315.2381,315.8198,314.5109,315.5968,58949.0
2022-04-26 09:30:00,323.12,325.52,323.0,325.36,13381.0,313.2796,315.6065,313.1633,315.4514,13381.0
2022-04-26 09:40:00,325.25,325.25,323.79,324.25,5719.0,315.3447,315.3447,313.9292,314.3752,5719.0
2022-04-26 09:50:00,324.1,324.63,323.96,324.27,6363.0,314.2298,314.7436,314.094,314.3946,6363.0
2022-04-26 10:00:00,324.13,324.38,323.7,324.38,28370.0,314.2589,314.5012,313.8419,314.5012,28370.0
2022-04-26 10:10:00,324.56,324.56,321.74,321.74,4954.0,314.6758,314.6758,311.9416,311.9416,4954.0
2022-04-26 10:20:00,321.72,322.29,321.01,322.29,3394.0,311.9222,312.4749,311.2339,312.4749,3394.0
2022-04-26 10:30:00,322.61,322.63,321.62,321.69,5907.0,312.7851,312.8045,311.8253,311.8932,5907.0
2022-04-26 10:40:00,321.93,322.49,321.72,322.12,8868.0,312.1259,312.6688,311.9222,312.3101,8868.0
2022-04-26 10:50:00,322.1,323.14,321.91,322.6,7285.0,312.2907,313.299,312.1065,312.7754,7285.0
2022-04-26 11:00:00,322.5,322.67,322.14,322.41,20821.0,312.6785,312.8433,312.3295,312.5912,20821.0
2022-04-26 11:10:00,322.4,322.73,322.24,322.27,9678.0,312.5815,312.9015,312.4264,312.4555,9678.0
2022-04-26 11:20:00,322.1,322.24,320.87,320.87,24071.0,312.2907,312.4264,311.0981,311.0981,24071.0
2022-04-26 11:30:00,320.72,320.72,319.52,319.77,6019.0,310.9527,310.9527,309.7892,310.0316,6019.0
2022-04-26 11:40:00,319.6,320.31,319.3,319.83,4900.0,309.8668,310.5552,309.5759,310.0898,4900.0
2022-04-26 11:50:00,319.78,319.88,318.92,318.95,3155.0,310.0413,310.1383,309.2075,309.2366,3155.0
2022-04-26 12:00:00,318.6,319.16,318.48,319.16,3776.0,308.8973,309.4402,308.7809,309.4402,3776.0
2022-04-26 12:10:00,319.23,319.71,318.93,319.71,3727.0,309.5081,309.9735,309.2172,309.9735,3727.0
2022-04-26 12:20:00,319.88,320.17,319.7,320.01,3849.0,310.1383,310.4195,309.9638,310.2643,3849.0
2022-04-26 12:30:00,319.96,320.15,319.58,319.58,4402.0,310.2158,310.4001,309.8474,309.8474,4402.0
2022-04-26 12:40:00,319.49,319.89,319.21,319.3,3712.0,309.7602,310.148,309.4887,309.5759,3712.0
2022-04-26 12:50:00,319.86,320.39,319.37,320.33,3198.0,310.1189,310.6328,309.6438,310.5746,3198.0
2022-04-26 13:00:00,320.27,320.35,319.07,319.39,3200.0,310.5164,310.594,309.3529,309.6632,3200.0
2022-04-26 13:10:00,319.3,319.38,318.93,318.94,4865.0,309.5759,309.6535,309.2172,309.2269,4865.0
2022-04-26 13:20:00,318.91,319.17,318.56,319.17,12252.0,309.1978,309.4499,308.8585,309.4499,12252.0
2022-04-26 13:30:00,319.25,319.93,319.01,319.93,11538.0,309.5275,310.1868,309.2948,310.1868,11538.0
2022-04-26 13:40:00,319.98,320.51,319.86,319.86,16441.0,310.2352,310.7491,310.1189,310.1189,16441.0
2022-04-26 13:50:00,320.0,320.1,319.3,319.57,31941.0,310.2546,310.3516,309.5759,309.8377,31941.0
2022-04-26 14:00:00,319.72,319.74,318.81,318.95,19642.0,309.9832,310.0025,309.1009,309.2366,19642.0
2022-04-26 14:10:00,318.9,319.71,318.9,319.56,5762.0,309.1881,309.9735,309.1881,309.828,5762.0
2022-04-26 14:20:00,319.71,320.27,319.71,320.04,3757.0,309.9735,310.5164,309.9735,310.2934,3757.0
2022-04-26 14:30:00,319.93,320.2,319.58,320.19,5205.0,310.1868,310.4485,309.8474,310.4388,5205.0
2022-04-26 14:40:00,320.06,320.06,318.95,319.18,14468.0,310.3128,310.3128,309.2366,309.4596,14468.0
2022-04-26 14:50:00,319.42,320.53,319.42,320.41,3457.0,309.6923,310.7685,309.6923,310.6521,3457.0
2022-04-26 15:00:00,320.96,321.01,319.79,319.94,5689.0,311.1854,311.2339,310.051,310.1965,5689.0
2022-04-26 15:10:00,319.95,319.97,318.38,318.42,8692.0,310.2061,310.2255,308.684,308.7227,8692.0
2022-04-26 15:20:00,318.52,319.45,318.52,319.06,17729.0,308.8197,309.7214,308.8197,309.3433,17729.0
2022-04-26 15:30:00,319.06,319.14,318.23,319.03,11014.0,309.3433,309.4208,308.5385,309.3142,11014.0
2022-04-26 15:40:00,318.98,319.56,318.51,319.2,22464.0,309.2657,309.828,308.81,309.479,22464.0
2022-04-26 15:50:00,319.06,320.6,318.76,318.76,166606.0,309.3433,310.8364,309.0524,309.0524,166606.0
2022-04-27 09:30:00,317.15,321.6,317.15,320.63,13713.0,307.4914,311.8059,307.4914,310.8654,13713.0
2022-04-27 09:40:00,320.94,323.61,320.94,323.18,4211.0,311.166,313.7547,311.166,313.3378,4211.0
2022-04-27 09:50:00,323.45,324.1,322.36,322.73,4679.0,313.5996,314.2298,312.5428,312.9015,4679.0
2022-04-27 10:00:00,322.88,323.26,322.38,322.57,9225.0,313.0469,313.4153,312.5621,312.7464,9225.0
2022-04-27 10:10:00,322.79,322.86,320.3,320.93,5747.0,312.9597,313.0275,310.5455,311.1563,5747.0
2022-04-27 10:20:00,320.93,321.56,320.27,320.27,8418.0,311.1563,311.7671,310.5164,310.5164,8418.0
2022-04-27 10:30:00,320.31,322.19,319.05,322.19,11086.0,310.5552,312.3779,309.3336,312.3779,11086.0
2022-04-27 10:40:00,321.85,322.93,321.45,322.93,8522.0,312.0483,313.0954,311.6605,313.0954,8522.0
2022-04-27 10:50:00,322.8,322.8,321.65,322.21,5589.0,312.9694,312.9694,311.8544,312.3973,5589.0
2022-04-27 11:00:00,321.98,323.05,321.17,321.66,14111.0,312.1743,313.2117,311.389,311.8641,14111.0
2022-04-27 11:10:00,321.39,322.08,320.9,321.66,4152.0,311.6023,312.2713,311.1272,311.8641,4152.0
2022-04-27 11:20:00,321.77,322.38,321.31,322.12,6245.0,311.9707,312.5621,311.5247,312.3101,6245.0
2022-04-27 11:30:00,322.35,323.6,322.23,322.89,6576.0,312.5331,313.745,312.4167,313.0566,6576.0
2022-04-27 11:40:00,322.61,322.84,321.98,322.59,4388.0,312.7851,313.0081,312.1743,312.7658,4388.0
2022-04-27 11:50:00,322.88,322.9,322.0,322.35,10464.0,313.0469,313.0663,312.1937,312.5331,10464.0
2022-04-27 12:00:00,322.37,322.71,321.53,322.71,6192.0,312.5525,312.8821,311.738,312.8821,6192.0
2022-04-27 12:10:00,322.58,322.58,321.8,322.26,7971.0,312.7561,312.7561,311.9998,312.4458,7971.0
2022-04-27 12:20:00,323.0,324.0,323.0,323.45,140525.0,313.1633,314.1328,313.1633,313.5996,140525.0
2022-04-27 12:30:00,323.77,323.97,322.99,323.36,3850.0,313.9098,314.1037,313.1536,313.5123,3850.0
2022-04-27 12:40:00,323.2,324.63,323.2,324.22,7289.0,313.3572,314.7436,313.3572,314.3461,7289.0
2022-04-27 12:50:00,323.46,323.93,323.06,323.38,10692.0,313.6093,314.0649,313.2214,313.5317,10692.0
2022-04-27 13:00:00,323.27,323.75,322.38,322.43,4979.0,313.425,313.8904,312.5621,312.6106,4979.0
2022-04-27 13:10:00,322.58,323.43,322.37,323.3,8266.0,312.7561,313.5802,312.5525,313.4541,8266.0
2022-04-27 13:20:00,323.42,323.99,322.78,323.75,10899.0,313.5705,314.1231,312.95,313.8904,10899.0
2022-04-27 13:30:00,323.83,323.91,322.67,323.18,4700.0,313.968,314.0456,312.8433,313.3378,4700.0
2022-04-27 13:40:00,322.9,323.59,322.7,323.49,8211.0,313.0663,313.7353,312.8724,313.6383,8211.0
2022-04-27 13:50:00,323.6,324.0,323.54,323.86,3487.0,313.745,314.1328,313.6868,313.9971,3487.0
2022-04-27 14:00:00,323.64,323.89,323.45,323.61,3830.0,313.7838,314.0262,313.5996,313.7547,3830.0
2022-04-27 14:10:00,323.17,323.6,322.88,323.31,6580.0,313.3281,313.745,313.0469,313.4638,6580.0
2022-04-27 14:20:00,323.51,323.57,322.73,322.84,4981.0,313.6577,313.7159,312.9015,313.0081,4981.0
2022-04-27 14:30:00,322.95,323.61,322.57,323.51,7151.0,313.1148,313.7547,312.7464,313.6577,7151.0
2022-04-27 14:40:00,323.25,323.99,323.2,323.53,5754.0,313.4057,314.1231,313.3572,313.6771,5754.0
2022-04-27 14:50:00,323.57,323.59,321.91,322.06,8660.0,313.7159,313.7353,312.1065,312.2519,8660.0
2022-04-27 15:00:00,322.21,322.59,321.73,322.11,10772.0,312.3973,312.7658,311.9319,312.3004,10772.0
2022-04-27 15:10:00,321.89,322.53,321.46,321.48,16319.0,312.0871,312.7076,311.6702,311.6896,16319.0
2022-04-27 15:20:00,321.73,321.95,321.16,321.38,15649.0,311.9319,312.1452,311.3793,311.5926,15649.0
2022-04-27 15:30:00,321.38,321.62,319.69,320.0,21303.0,311.5926,311.8253,309.9541,310.2546,21303.0
2022-04-27 15:40:00,320.01,321.04,319.49,319.72,26280.0,310.2643,311.263,309.7602,309.9832,26280.0
2022-04-27 15:50:00,319.54,320.08,318.8,319.37,82757.0,309.8086,310.3322,309.0912,309.6438,82757.0
2022-04-28 09:30:00,323.51,323.79,321.19,322.04,17439.0,313.6577,313.9292,311.4084,312.2325,17439.0
2022-04-28 09:40:00,322.27,322.32,320.77,321.37,3246.0,312.4555,312.504,311.0012,311.5829,3246.0
2022-04-28 09:50:00,320.97,323.11,320.57,322.83,4678.0,311.1951,313.2699,310.8073,312.9984,4678.0
2022-04-28 10:00:00,322.94,322.94,320.96,321.16,7017.0,313.1051,313.1051,311.1854,311.3793,7017.0
2022-04-28 10:10:00,321.03,321.55,319.84,320.49,6082.0,311.2533,311.7574,310.0995,310.7297,6082.0
2022-04-28 10:20:00,320.6,320.6,318.72,318.81,15894.0,310.8364,310.8364,309.0136,309.1009,15894.0
2022-04-28 10:30:00,318.98,319.3,317.84,319.3,15643.0,309.2657,309.5759,308.1604,309.5759,15643.0
2022-04-28 10:40:00,319.11,319.39,318.11,318.94,5463.0,309.3917,309.6632,308.4222,309.2269,5463.0
2022-04-28 10:50:00,318.49,319.83,318.41,319.77,5592.0,308.7906,310.0898,308.713,310.0316,5592.0
2022-04-28 11:00:00,319.96,321.07,319.56,321.06,9959.0,310.2158,311.292,309.828,311.2823,9959.0
2022-04-28 11:10:00,321.05,321.5,320.74,321.32,4304.0,311.2727,311.7089,310.9721,311.5344,4304.0
2022-04-28 11:20:00,321.43,321.69,321.16,321.32,3051.0,311.6411,311.8932,311.3793,311.5344,3051.0
2022-04-28 11:30:00,321.4,321.75,321.15,321.17,3302.0,311.612,311.9513,311.3696,311.389,3302.0
2022-04-28 11:40:00,321.15,321.63,320.63,320.63,5661.0,311.3696,311.835,310.8654,310.8654,5661.0
2022-04-28 11:50:00,321.01,321.58,320.93,321.47,5083.0,311.2339,311.7865,311.1563,311.6799,5083.0
2022-04-28 12:00:00,321.6,321.86,320.5,320.8,7849.0,311.8059,312.058,310.7394,311.0303,7849.0
2022-04-28 12:10:00,321.21,322.3,321.14,322.3,3663.0,311.4278,312.4846,311.3599,312.4846,3663.0
2022-04-28 12:20:00,322.37,322.91,322.23,322.91,3226.0,312.5525,313.076,312.4167,313.076,3226.0
2022-04-28 12:30:00,322.93,323.75,322.9,323.63,3185.0,313.0954,313.8904,313.0663,313.7741,3185.0
2022-04-28 12:40:00,323.62,324.84,323.61,324.4,3100.0,313.7644,314.9472,313.7547,314.5206,3100.0
2022-04-28 12:50:00,324.38,324.71,324.07,324.56,3234.0,314.5012,314.8212,314.2007,314.6758,3234.0
2022-04-28 13:00:00,324.57,325.39,324.46,325.28,3050.0,314.6855,315.4805,314.5788,315.3738,3050.0
2022-04-28 13:10:00,325.49,326.16,325.39,326.16,7966.0,315.5774,316.227,315.4805,316.227,7966.0
2022-04-28 13:20:00,326.14,326.3,325.51,326.3,3062.0,316.2076,316.3628,315.5968,316.3628,3062.0
2022-04-28 13:30:00,326.03,326.56,325.87,326.46,9160.0,316.101,316.6148,315.9459,316.5179,9160.0
2022-04-28 13:40:00,326.63,326.74,325.73,326.74,7066.0,316.6827,316.7894,315.8101,316.7894,7066.0
2022-04-28 13:50:00,326.51,326.81,325.85,326.09,6174.0,316.5664,316.8572,315.9265,316.1592,6174.0
2022-04-28 14:00:00,326.05,326.09,325.6,325.97,6618.0,316.1204,316.1592,315.6841,316.0428,6618.0
2022-04-28 14:10:00,325.96,326.28,325.34,325.71,5964.0,316.0331,316.3434,315.432,315.7907,5964.0
2022-04-28 14:20:00,325.69,325.92,325.51,325.89,5340.0,315.7713,315.9943,315.5968,315.9653,5340.0
2022-04-28 14:30:00,326.02,326.18,325.33,325.77,6985.0,316.0913,316.2464,315.4223,315.8489,6985.0
2022-04-28 14:40:00,325.93,327.19,325.89,327.19,9816.0,316.004,317.2257,315.9653,317.2257,9816.0
2022-04-28 14:50:00,327.42,327.9,327.16,327.66,9212.0,317.4487,317.914,317.1966,317.6813,9212.0
2022-04-28 15:00:00,327.66,328.29,327.54,327.54,11739.0,317.6813,318.2922,317.565,317.565,11739.0
2022-04-28 15:10:00,327.54,327.83,327.14,327.83,13047.0,317.565,317.8462,317.1772,317.8462,13047.0
2022-04-28 15:20:00,328.02,328.14,327.65,327.65,6204.0,318.0304,318.1467,317.6717,317.6717,6204.0
2022-04-28 15:30:00,327.4,327.55,326.68,326.79,24830.0,317.4293,317.5747,316.7312,316.8378,24830.0
2022-04-28 15:40:00,326.88,327.24,326.44,326.86,32718.0,316.9251,317.2741,316.4985,316.9057,32718.0
2022-04-28 15:50:00,326.82,326.97,325.9,326.65,93748.0,316.8669,317.0124,315.9749,316.7021,93748.0
2022-04-29 09:30:00,323.84,325.96,322.89,323.79,12982.0,313.9777,316.0331,313.0566,313.9292,12982.0
2022-04-29 09:40:00,324.16,324.87,323.05,323.56,10443.0,314.2879,314.9763,313.2117,313.7062,10443.0
2022-04-29 09:50:00,323.53,325.3,323.41,325.01,7602.0,313.6771,315.3932,313.5608,315.1121,7602.0
2022-04-29 10:00:00,325.13,325.27,323.21,323.52,9371.0,315.2284,315.3641,313.3669,313.6674,9371.0
2022-04-29 10:10:00,323.42,324.39,322.4,322.44,14640.0,313.5705,314.5109,312.5815,312.6203,14640.0
2022-04-29 10:20:00,322.44,322.75,321.58,321.64,6500.0,312.6203,312.9209,311.7865,311.8447,6500.0
2022-04-29 10:30:00,321.38,322.36,321.28,321.64,19510.0,311.5926,312.5428,311.4956,311.8447,19510.0
2022-04-29 10:40:00,321.69,321.84,320.86,321.19,14948.0,311.8932,312.0386,311.0884,311.4084,14948.0
2022-04-29 10:50:00,321.19,322.04,321.11,321.59,10508.0,311.4084,312.2325,311.3308,311.7962,10508.0
2022-04-29 11:00:00,321.58,321.75,320.8,321.13,9718.0,311.7865,311.9513,311.0303,311.3502,9718.0
2022-04-29 11:10:00,321.12,321.74,320.72,321.18,15257.0,311.3405,311.9416,310.9527,311.3987,15257.0
2022-04-29 11:20:00,321.17,321.57,320.79,321.23,10586.0,311.389,311.7768,311.0206,311.4472,10586.0
2022-04-29 11:30:00,321.22,322.74,321.22,322.2,112020.0,311.4375,312.9112,311.4375,312.3876,112020.0
2022-04-29 11:40:00,322.1,323.05,322.1,322.88,6629.0,312.2907,313.2117,312.2907,313.0469,6629.0
2022-04-29 11:50:00,322.82,322.82,321.9,321.94,16410.0,312.9887,312.9887,312.0968,312.1355,16410.0
2022-04-29 12:00:00,321.92,321.93,321.39,321.8,10671.0,312.1162,312.1259,311.6023,311.9998,10671.0
2022-04-29 12:10:00,321.81,322.11,321.47,321.48,8119.0,312.0095,312.3004,311.6799,311.6896,8119.0
2022-04-29 12:20:00,321.52,322.04,321.09,321.27,11484.0,311.7283,312.2325,311.3114,311.486,11484.0
2022-04-29 12:30:00,321.33,321.81,321.27,321.81,8122.0,311.5441,312.0095,311.486,312.0095,8122.0
2022-04-29 12:40:00,321.74,321.97,320.93,321.29,7150.0,311.9416,312.1646,311.1563,311.5053,7150.0
2022-04-29 12:50:00,321.29,321.29,320.54,321.06,5828.0,311.5053,311.5053,310.7782,311.2823,5828.0
2022-04-29 13:00:00,321.15,322.21,320.99,320.99,22539.0,311.3696,312.3973,311.2145,311.2145,22539.0
2022-04-29 13:10:00,321.0,321.55,320.87,321.47,12446.0,311.2242,311.7574,311.0981,311.6799,12446.0
2022-04-29 13:20:00,321.44,322.43,321.35,321.77,8220.0,311.6508,312.6106,311.5635,311.9707,8220.0
2022-04-29 13:30:00,321.74,322.83,321.74,322.4,12742.0,311.9416,312.9984,311.9416,312.5815,12742.0
2022-04-29 13:40:00,322.4,322.4,321.42,321.47,5222.0,312.5815,312.5815,311.6314,311.6799,5222.0
2022-04-29 13:50:00,321.43,321.85,321.36,321.68,8170.0,311.6411,312.0483,311.5732,311.8835,8170.0
2022-04-29 14:00:00,321.71,321.74,320.54,320.73,7799.0,311.9126,311.9416,310.7782,310.9624,7799.0
2022-04-29 14:10:00,320.57,321.45,320.35,320.67,10859.0,310.8073,311.6605,310.594,310.9042,10859.0
2022-04-29 14:20:00,320.65,320.65,319.88,320.0,7081.0,310.8848,310.8848,310.1383,310.2546,7081.0
2022-04-29 14:30:00,320.14,320.52,319.88,319.95,9652.0,310.3904,310.7588,310.1383,310.2061,9652.0
2022-04-29 14:40:00,320.06,320.35,319.65,319.66,7669.0,310.3128,310.594,309.9153,309.925,7669.0
2022-04-29 14:50:00,319.67,319.79,319.06,319.79,8697.0,309.9347,310.051,309.3433,310.051,8697.0
2022-04-29 15:00:00,319.57,319.94,318.83,319.08,9681.0,309.8377,310.1965,309.1203,309.3626,9681.0
2022-04-29 15:10:00,319.0,319.34,318.36,319.26,30076.0,309.2851,309.6147,308.6646,309.5372,30076.0
2022-04-29 15:20:00,319.24,319.58,318.52,318.69,16230.0,309.5178,309.8474,308.8197,308.9845,16230.0
2022-04-29 15:30:00,318.48,319.88,318.2,319.57,32545.0,308.7809,310.1383,308.5094,309.8377,32545.0
2022-04-29 15:40:00,319.65,319.83,318.31,318.31,77412.0,309.9153,310.0898,308.6161,308.6161,77412.0
2022-04-29 15:50:00,318.3,318.3,315.58,316.61,125727.0,308.6064,308.6064,305.9692,306.9679,125727.0
2022-05-02 09:30:00,288.03,293.1,287.01,289.39,184022.0,279.2583,284.1738,278.2693,280.5768,184022.0
2022-05-02 09:40:00,289.3,295.57,288.18,293.83,119590.0,280.4896,286.5686,279.4037,284.8816,119590.0
2022-05-02 09:50:00,293.76,295.41,291.17,294.99,79521.0,284.8137,286.4135,282.3026,286.0063,79521.0
2022-05-02 10:00:00,295.49,296.64,294.11,296.32,75258.0,286.4911,287.606,285.1531,287.2958,75258.0
2022-05-02 10:10:00,296.51,301.02,295.3,300.02,62744.0,287.48,291.8526,286.3068,290.8831,62744.0
2022-05-02 10:20:00,300.02,304.47,299.08,302.9,54916.0,290.8831,295.1976,289.9717,293.6754,54916.0
2022-05-02 10:30:00,302.65,305.76,302.55,302.84,49749.0,293.433,296.4483,293.3361,293.6172,49749.0
2022-05-02 10:40:00,303.55,304.75,301.18,301.98,63586.0,294.3056,295.4691,292.0078,292.7834,63586.0
2022-05-02 10:50:00,302.22,303.57,301.47,301.86,38847.0,293.0161,294.325,292.2889,292.6671,38847.0
2022-05-02 11:00:00,301.85,302.0,299.34,300.57,41390.0,292.6574,292.8028,290.2238,291.4164,41390.0
2022-05-02 11:10:00,300.57,300.94,299.03,299.7,25068.0,291.4164,291.7751,289.9233,290.5728,25068.0
2022-05-02 11:20:00,299.98,300.34,298.35,299.57,56002.0,290.8443,291.1934,289.264,290.4468,56002.0
2022-05-02 11:30:00,299.73,300.23,298.59,299.82,38744.0,290.6019,291.0867,289.4967,290.6892,38744.0
2022-05-02 11:40:00,299.76,301.57,298.46,300.33,97341.0,290.631,292.3859,289.3706,291.1837,97341.0
2022-05-02 11:50:00,300.25,301.9,299.49,301.33,31602.0,291.1061,292.7058,290.3692,292.1532,31602.0
2022-05-02 12:00:00,300.97,301.47,297.98,298.1,52088.0,291.8042,292.2889,288.9052,289.0216,52088.0
2022-05-02 12:10:00,298.32,300.21,298.0,300.21,32707.0,289.2349,291.0673,288.9246,291.0673,32707.0
2022-05-02 12:20:00,299.94,300.83,298.61,300.45,32715.0,290.8055,291.6684,289.516,291.3,32715.0
2022-05-02 12:30:00,300.54,302.38,300.09,300.61,24299.0,291.3873,293.1712,290.951,291.4551,24299.0
2022-05-02 12:40:00,300.61,301.5,300.4,301.13,19145.0,291.4551,292.318,291.2515,291.9593,19145.0
2022-05-02 12:50:00,301.52,302.12,300.26,301.03,16083.0,292.3374,292.9191,291.1158,291.8623,16083.0
2022-05-02 13:00:00,301.55,302.07,300.44,301.56,21280.0,292.3665,292.8707,291.2903,292.3762,21280.0
2022-05-02 13:10:00,301.56,302.49,300.65,301.07,21466.0,292.3762,293.2779,291.4939,291.9011,21466.0
2022-05-02 13:20:00,301.03,301.04,299.3,299.83,16856.0,291.8623,291.872,290.185,290.6989,16856.0
2022-05-02 13:30:00,299.69,299.97,299.5,299.64,11779.0,290.5632,290.8346,290.3789,290.5147,11779.0
2022-05-02 13:40:00,299.62,300.21,298.62,298.88,44210.0,290.4953,291.0673,289.5257,289.7778,44210.0
2022-05-02 13:50:00,298.56,299.02,297.26,297.91,20966.0,289.4676,289.9136,288.2072,288.8374,20966.0
2022-05-02 14:00:00,297.91,297.93,296.62,297.2,28892.0,288.8374,288.8568,287.5866,288.149,28892.0
2022-05-02 14:10:00,297.03,297.06,293.79,294.7,35029.0,287.9842,288.0132,284.8428,285.7251,35029.0
2022-05-02 14:20:00,294.96,295.81,294.69,295.81,30050.0,285.9772,286.8013,285.7154,286.8013,30050.0
2022-05-02 14:30:00,295.54,297.07,295.44,297.07,21447.0,286.5395,288.0229,286.4426,288.0229,21447.0
2022-05-02 14:40:00,296.76,297.17,295.64,297.02,40433.0,287.7224,288.1199,286.6365,287.9745,40433.0
2022-05-02 14:50:00,297.01,298.48,296.51,297.74,34757.0,287.9648,289.39,287.48,288.6725,34757.0
2022-05-02 15:00:00,297.89,298.61,297.07,298.19,25594.0,288.818,289.516,288.0229,289.1088,25594.0
2022-05-02 15:10:00,298.11,298.94,297.68,298.38,43764.0,289.0313,289.836,288.6144,289.293,43764.0
2022-05-02 15:20:00,298.59,300.86,298.42,300.54,48042.0,289.4967,291.6975,289.3318,291.3873,48042.0
2022-05-02 15:30:00,300.54,302.99,300.5,301.53,73008.0,291.3873,293.7627,291.3485,292.3471,73008.0
2022-05-02 15:40:00,301.54,302.32,300.44,301.96,76592.0,292.3568,293.1131,291.2903,292.764,76592.0
2022-05-02 15:50:00,302.14,302.21,300.39,301.14,157259.0,292.9385,293.0064,291.2418,291.969,157259.0
2022-05-03 09:30:00,299.41,303.51,299.05,302.54,24045.0,290.2917,294.2668,289.9426,293.3264,24045.0
2022-05-03 09:40:00,302.19,303.52,301.18,302.86,36299.0,292.987,294.2765,292.0078,293.6366,36299.0
2022-05-03 09:50:00,302.81,303.64,301.28,303.22,25482.0,293.5881,294.3929,292.1047,293.9857,25482.0
2022-05-03 10:00:00,303.59,303.8,302.03,302.04,22536.0,294.3444,294.548,292.8319,292.8416,22536.0
2022-05-03 10:10:00,302.06,302.11,300.45,301.98,22927.0,292.861,292.9095,291.3,292.7834,22927.0
2022-05-03 10:20:00,302.15,303.26,301.34,302.97,15484.0,292.9482,294.0244,292.1629,293.7433,15484.0
2022-05-03 10:30:00,303.03,303.17,302.13,302.2,16727.0,293.8014,293.9372,292.9288,292.9967,16727.0
2022-05-03 10:40:00,302.02,302.62,300.83,301.0,20305.0,292.8222,293.4039,291.6684,291.8333,20305.0
2022-05-03 10:50:00,300.87,301.1,299.63,300.82,17754.0,291.7072,291.9302,290.505,291.6587,17754.0
2022-05-03 11:00:00,300.7,302.44,300.39,302.01,14571.0,291.5424,293.2294,291.2418,292.8125,14571.0
2022-05-03 11:10:00,301.88,301.88,300.61,301.22,12271.0,292.6865,292.6865,291.4551,292.0466,12271.0
2022-05-03 11:20:00,301.22,302.57,301.22,301.83,10775.0,292.0466,293.3554,292.0466,292.638,10775.0
2022-05-03 11:30:00,301.83,302.89,301.83,302.22,12258.0,292.638,293.6657,292.638,293.0161,12258.0
2022-05-03 11:40:00,302.34,303.29,301.78,302.13,12707.0,293.1325,294.0535,292.5895,292.9288,12707.0
2022-05-03 11:50:00,302.18,302.56,301.93,302.38,10983.0,292.9773,293.3458,292.7349,293.1712,10983.0
2022-05-03 12:00:00,302.42,303.23,301.73,301.91,9902.0,293.21,293.9953,292.541,292.7155,9902.0
2022-05-03 12:10:00,302.2,303.18,302.03,303.18,11190.0,292.9967,293.9469,292.8319,293.9469,11190.0
2022-05-03 12:20:00,303.13,304.74,303.13,303.7,20113.0,293.8984,295.4594,293.8984,294.451,20113.0
2022-05-03 12:30:00,303.4,304.99,303.04,304.37,25554.0,294.1602,295.7017,293.8111,295.1006,25554.0
2022-05-03 12:40:00,304.24,305.27,304.16,304.76,15609.0,294.9746,295.9732,294.897,295.4788,15609.0
2022-05-03 12:50:00,304.6,305.19,304.13,305.13,9861.0,295.3236,295.8957,294.8679,295.8375,9861.0
2022-05-03 13:00:00,305.36,306.66,305.25,306.66,10381.0,296.0605,297.3209,295.9538,297.3209,10381.0
2022-05-03 13:10:00,306.74,307.3,306.28,306.4,20468.0,297.3985,297.9414,296.9525,297.0688,20468.0
2022-05-03 13:20:00,306.6,306.76,305.67,305.68,6828.0,297.2627,297.4178,296.361,296.3707,6828.0
2022-05-03 13:30:00,305.92,306.47,305.86,306.47,8473.0,296.6034,297.1367,296.5453,297.1367,8473.0
2022-05-03 13:40:00,306.4,306.89,306.07,306.64,9597.0,297.0688,297.5439,296.7489,297.3015,9597.0
2022-05-03 13:50:00,306.54,306.81,306.22,306.59,8935.0,297.2045,297.4663,296.8943,297.253,8935.0
2022-05-03 14:00:00,306.55,306.73,306.18,306.47,11016.0,297.2142,297.3888,296.8555,297.1367,11016.0
2022-05-03 14:10:00,306.31,306.56,305.69,305.87,18520.0,296.9815,297.2239,296.3804,296.5549,18520.0
2022-05-03 14:20:00,305.99,306.55,305.9,306.43,10495.0,296.6713,297.2142,296.584,297.0979,10495.0
2022-05-03 14:30:00,306.48,308.26,306.32,307.7,23492.0,297.1464,298.8722,296.9912,298.3292,23492.0
2022-05-03 14:40:00,307.6,308.2,306.93,307.95,14507.0,298.2323,298.814,297.5827,298.5716,14507.0
2022-05-03 14:50:00,307.93,309.99,307.78,309.85,14944.0,298.5522,300.5495,298.4068,300.4137,14944.0
2022-05-03 15:00:00,310.05,310.16,309.35,309.75,21822.0,300.6076,300.7143,299.929,300.3168,21822.0
2022-05-03 15:10:00,309.96,310.36,309.68,309.97,15327.0,300.5204,300.9082,300.2489,300.5301,15327.0
2022-05-03 15:20:00,310.08,310.4,309.16,309.44,31673.0,300.6367,300.947,299.7448,300.0162,31673.0
2022-05-03 15:30:00,309.53,309.55,308.61,309.08,35922.0,300.1035,300.1229,299.2115,299.6672,35922.0
2022-05-03 15:40:00,308.88,309.63,308.23,309.36,55463.0,299.4733,300.2004,298.8431,299.9387,55463.0
2022-05-03 15:50:00,309.17,310.17,308.56,309.57,181161.0,299.7544,300.724,299.163,300.1423,181161.0
2022-05-04 09:30:00,311.19,311.19,306.26,306.26,29751.0,301.7129,301.7129,296.9331,296.9331,29751.0
2022-05-04 09:40:00,305.75,307.66,305.5,306.79,18405.0,296.4386,298.2904,296.1962,297.4469,18405.0
2022-05-04 09:50:00,306.88,306.88,305.41,305.55,13676.0,297.5342,297.5342,296.109,296.2447,13676.0
2022-05-04 10:00:00,305.52,306.85,304.47,306.6,24125.0,296.2156,297.5051,295.1976,297.2627,24125.0
2022-05-04 10:10:00,306.47,306.48,303.43,303.43,22898.0,297.1367,297.1464,294.1893,294.1893,22898.0
2022-05-04 10:20:00,303.6,304.19,302.63,303.39,18306.0,294.3541,294.9261,293.4136,294.1505,18306.0
2022-05-04 10:30:00,303.26,304.72,302.95,304.37,13533.0,294.0244,295.44,293.7239,295.1006,13533.0
2022-05-04 10:40:00,304.59,305.42,303.96,304.55,5457.0,295.3139,296.1187,294.7031,295.2751,5457.0
2022-05-04 10:50:00,304.26,304.72,303.63,304.16,8195.0,294.994,295.44,294.3832,294.897,8195.0
2022-05-04 11:00:00,304.33,305.14,303.84,305.14,9942.0,295.0618,295.8472,294.5868,295.8472,9942.0
2022-05-04 11:10:00,305.15,305.43,304.09,304.97,7305.0,295.8569,296.1283,294.8292,295.6824,7305.0
2022-05-04 11:20:00,304.77,305.0,304.4,304.4,8197.0,295.4884,295.7114,295.1297,295.1297,8197.0
2022-05-04 11:30:00,304.56,304.6,303.53,304.27,12071.0,295.2848,295.3236,294.2862,295.0037,12071.0
2022-05-04 11:40:00,304.26,304.84,303.92,304.59,13234.0,294.994,295.5563,294.6643,295.3139,13234.0
2022-05-04 11:50:00,304.52,305.56,304.14,305.42,16592.0,295.2461,296.2544,294.8776,296.1187,16592.0
2022-05-04 12:00:00,305.41,307.04,305.28,307.0,22508.0,296.109,297.6893,295.9829,297.6505,22508.0
2022-05-04 12:10:00,306.94,307.09,306.56,307.06,11553.0,297.5924,297.7378,297.2239,297.7087,11553.0
2022-05-04 12:20:00,307.12,308.58,307.0,308.48,15788.0,297.7669,299.1824,297.6505,299.0855,15788.0
2022-05-04 12:30:00,308.46,308.75,307.89,308.73,8597.0,299.0661,299.3472,298.5134,299.3278,8597.0
2022-05-04 12:40:00,308.88,308.88,308.05,308.34,9964.0,299.4733,299.4733,298.6686,298.9497,9964.0
2022-05-04 12:50:00,308.21,309.43,307.89,309.43,10758.0,298.8237,300.0065,298.5134,300.0065,10758.0
2022-05-04 13:00:00,309.48,309.63,308.37,308.73,11396.0,300.055,300.2004,298.9788,299.3278,11396.0
2022-05-04 13:10:00,308.61,309.0,308.21,308.54,8195.0,299.2115,299.5896,298.8237,299.1436,8195.0
2022-05-04 13:20:00,308.69,309.01,308.05,308.33,7259.0,299.2891,299.5993,298.6686,298.94,7259.0
2022-05-04 13:30:00,308.2,309.28,308.2,309.28,15620.0,298.814,299.8611,298.814,299.8611,15620.0
2022-05-04 13:40:00,309.35,309.46,308.98,308.98,11608.0,299.929,300.0356,299.5702,299.5702,11608.0
2022-05-04 13:50:00,308.98,309.6,308.62,308.73,6185.0,299.5702,300.1714,299.2212,299.3278,6185.0
2022-05-04 14:00:00,309.12,309.9,307.48,308.19,12422.0,299.706,300.4622,298.1159,298.8043,12422.0
2022-05-04 14:10:00,308.48,308.9,307.2,307.44,10843.0,299.0855,299.4927,297.8444,298.0771,10843.0
2022-05-04 14:20:00,307.37,309.25,306.63,308.99,11992.0,298.0093,299.832,297.2918,299.5799,11992.0
2022-05-04 14:30:00,309.34,309.51,305.48,307.47,15125.0,299.9193,300.0841,296.1768,298.1062,15125.0
2022-05-04 14:40:00,307.37,311.54,307.1,311.06,17490.0,298.0093,302.0523,297.7475,301.5869,17490.0
2022-05-04 14:50:00,311.5,312.88,310.89,312.52,15976.0,302.0135,303.3515,301.4221,303.0024,15976.0
2022-05-04 15:00:00,312.74,313.96,312.42,313.82,19686.0,303.2157,304.3986,302.9055,304.2628,19686.0
2022-05-04 15:10:00,313.75,315.33,313.5,314.1,17803.0,304.195,305.7268,303.9526,304.5343,17803.0
2022-05-04 15:20:00,314.13,317.27,314.12,314.68,69875.0,304.5634,307.6078,304.5537,305.0966,69875.0
2022-05-04 15:30:00,314.86,316.57,314.86,316.4,24219.0,305.2712,306.9291,305.2712,306.7643,24219.0
2022-05-04 15:40:00,316.15,317.88,315.96,317.67,34750.0,306.5219,308.1992,306.3377,307.9956,34750.0
2022-05-04 15:50:00,317.74,318.61,316.93,316.93,111736.0,308.0635,308.907,307.2781,307.2781,111736.0
2022-05-05 09:30:00,313.68,315.0,311.92,312.26,22275.0,304.1271,305.4069,302.4207,302.7503,22275.0
2022-05-05 09:40:00,312.51,312.51,309.01,310.66,14715.0,302.9927,302.9927,299.5993,301.1991,14715.0
2022-05-05 09:50:00,311.04,311.49,310.42,311.13,7199.0,301.5675,302.0038,300.9664,301.6548,7199.0
2022-05-05 10:00:00,311.13,311.13,308.78,309.01,57862.0,301.6548,301.6548,299.3763,299.5993,57862.0
2022-05-05 10:10:00,309.01,309.73,307.58,309.33,11442.0,299.5993,300.2974,298.2129,299.9096,11442.0
2022-05-05 10:20:00,309.31,309.44,308.37,308.7,10722.0,299.8902,300.0162,298.9788,299.2988,10722.0
2022-05-05 10:30:00,308.75,308.75,306.37,306.45,12145.0,299.3472,299.3472,297.0397,297.1173,12145.0
2022-05-05 10:40:00,306.37,307.05,305.25,305.85,14332.0,297.0397,297.699,295.9538,296.5356,14332.0
2022-05-05 10:50:00,305.44,306.73,305.13,306.72,18766.0,296.138,297.3888,295.8375,297.3791,18766.0
2022-05-05 11:00:00,306.4,306.78,304.79,305.64,11839.0,297.0688,297.4372,295.5078,296.332,11839.0
2022-05-05 11:10:00,305.37,306.94,305.12,305.81,6496.0,296.0702,297.5924,295.8278,296.4968,6496.0
2022-05-05 11:20:00,305.44,306.06,304.8,305.79,8793.0,296.138,296.7392,295.5175,296.4774,8793.0
2022-05-05 11:30:00,305.92,306.86,305.62,306.52,7073.0,296.6034,297.5148,296.3126,297.1852,7073.0
2022-05-05 11:40:00,306.55,306.57,304.8,305.02,6696.0,297.2142,297.2336,295.5175,295.7308,6696.0
2022-05-05 11:50:00,304.33,304.33,303.0,303.38,6977.0,295.0618,295.0618,293.7724,294.1408,6977.0
2022-05-05 12:00:00,303.2,303.89,302.53,303.81,7571.0,293.9663,294.6352,293.3167,294.5577,7571.0
2022-05-05 12:10:00,303.66,304.63,303.45,303.85,7142.0,294.4123,295.3527,294.2086,294.5965,7142.0
2022-05-05 12:20:00,304.04,304.2,302.36,303.42,12107.0,294.7807,294.9358,293.1518,294.1796,12107.0
2022-05-05 12:30:00,303.34,303.84,302.38,302.7,12461.0,294.102,294.5868,293.1712,293.4815,12461.0
2022-05-05 12:40:00,302.68,302.68,301.44,301.44,18111.0,293.4621,293.4621,292.2599,292.2599,18111.0
2022-05-05 12:50:00,301.48,303.2,301.41,302.89,7994.0,292.2986,293.9663,292.2308,293.6657,7994.0
2022-05-05 13:00:00,303.26,303.85,303.12,303.33,4545.0,294.0244,294.5965,293.8887,294.0923,4545.0
2022-05-05 13:10:00,303.48,303.59,302.08,302.92,16316.0,294.2377,294.3444,292.8804,293.6948,16316.0
2022-05-05 13:20:00,302.88,303.49,302.74,303.3,13325.0,293.656,294.2474,293.5203,294.0632,13325.0
2022-05-05 13:30:00,303.26,304.85,302.68,304.17,17453.0,294.0244,295.566,293.4621,294.9067,17453.0
2022-05-05 13:40:00,304.17,304.7,303.51,303.56,28517.0,294.9067,295.4206,294.2668,294.3153,28517.0
2022-05-05 13:50:00,303.42,303.58,302.82,303.3,33820.0,294.1796,294.3347,293.5978,294.0632,33820.0
2022-05-05 14:00:00,303.3,303.85,302.83,303.34,44098.0,294.0632,294.5965,293.6075,294.102,44098.0
2022-05-05 14:10:00,303.45,303.82,302.64,303.82,22654.0,294.2086,294.5674,293.4233,294.5674,22654.0
2022-05-05 14:20:00,304.08,304.08,301.84,301.95,22987.0,294.8195,294.8195,292.6477,292.7543,22987.0
2022-05-05 14:30:00,302.02,302.66,301.72,302.45,7772.0,292.8222,293.4427,292.5313,293.2391,7772.0
2022-05-05 14:40:00,302.59,303.6,302.55,303.38,26158.0,293.3748,294.3541,293.3361,294.1408,26158.0
2022-05-05 14:50:00,303.69,304.2,302.72,303.0,6169.0,294.4413,294.9358,293.5009,293.7724,6169.0
2022-05-05 15:00:00,303.13,303.19,301.74,302.04,7490.0,293.8984,293.9566,292.5507,292.8416,7490.0
2022-05-05 15:10:00,301.98,302.18,301.16,301.73,8168.0,292.7834,292.9773,291.9884,292.541,8168.0
2022-05-05 15:20:00,301.63,302.25,301.15,301.56,18432.0,292.4441,293.0452,291.9787,292.3762,18432.0
2022-05-05 15:30:00,301.5,303.0,301.18,302.65,19136.0,292.318,293.7724,292.0078,293.433,19136.0
2022-05-05 15:40:00,303.09,303.48,301.96,302.11,27645.0,293.8596,294.2377,292.764,292.9095,27645.0
2022-05-05 15:50:00,301.94,304.39,301.85,304.13,91963.0,292.7446,295.12,292.6574,294.8679,91963.0
2022-05-06 09:30:00,299.74,300.75,297.71,298.21,32650.0,290.6116,291.5909,288.6435,289.1282,32650.0
2022-05-06 09:40:00,298.87,300.05,296.67,298.09,16111.0,289.7681,290.9122,287.6351,289.0119,16111.0
2022-05-06 09:50:00,298.17,298.33,295.67,297.27,14262.0,289.0894,289.2446,286.6656,288.2169,14262.0
2022-05-06 10:00:00,296.81,297.83,295.87,296.08,9830.0,287.7709,288.7598,286.8595,287.0631,9830.0
2022-05-06 10:10:00,296.0,300.0,295.38,299.32,9950.0,286.9855,290.8637,286.3844,290.2044,9950.0
2022-05-06 10:20:00,299.32,300.05,298.2,298.2,22054.0,290.2044,290.9122,289.1185,289.1185,22054.0
2022-05-06 10:30:00,297.71,298.78,295.74,296.44,14438.0,288.6435,289.6809,286.7334,287.4121,14438.0
2022-05-06 10:40:00,296.31,299.49,296.3,298.98,9266.0,287.2861,290.3692,287.2764,289.8748,9266.0
2022-05-06 10:50:00,299.24,300.85,298.36,300.77,10556.0,290.1269,291.6878,289.2737,291.6103,10556.0
2022-05-06 11:00:00,300.56,301.25,300.01,300.16,10712.0,291.4067,292.0756,290.8734,291.0188,10712.0
2022-05-06 11:10:00,300.24,301.83,299.61,301.43,12254.0,291.0964,292.638,290.4856,292.2502,12254.0
2022-05-06 11:20:00,301.55,302.56,300.73,300.91,10859.0,292.3665,293.3458,291.5715,291.746,10859.0
2022-05-06 11:30:00,301.12,301.52,299.58,299.58,11962.0,291.9496,292.3374,290.4565,290.4565,11962.0
2022-05-06 11:40:00,299.91,300.62,299.68,299.95,9090.0,290.7765,291.4648,290.5535,290.8152,9090.0
2022-05-06 11:50:00,300.02,300.63,299.54,299.74,12545.0,290.8831,291.4745,290.4177,290.6116,12545.0
2022-05-06 12:00:00,299.89,301.99,299.69,301.06,12657.0,290.7571,292.7931,290.5632,291.8914,12657.0
2022-05-06 12:10:00,300.73,301.04,299.0,299.09,11460.0,291.5715,291.872,289.8942,289.9814,11460.0
2022-05-06 12:20:00,299.07,300.65,298.98,300.22,9397.0,289.962,291.4939,289.8748,291.077,9397.0
2022-05-06 12:30:00,300.17,300.33,299.51,299.78,12368.0,291.0285,291.1837,290.3886,290.6504,12368.0
2022-05-06 12:40:00,299.77,300.05,299.29,299.6,8088.0,290.6407,290.9122,290.1753,290.4759,8088.0
2022-05-06 12:50:00,299.33,301.17,298.74,300.84,22223.0,290.2141,291.9981,289.6421,291.6781,22223.0
2022-05-06 13:00:00,300.9,301.18,300.13,300.46,11400.0,291.7363,292.0078,290.9898,291.3097,11400.0
2022-05-06 13:10:00,300.42,300.46,298.96,298.97,13627.0,291.2709,291.3097,289.8554,289.8651,13627.0
2022-05-06 13:20:00,299.22,300.0,298.86,299.67,10044.0,290.1075,290.8637,289.7584,290.5438,10044.0
2022-05-06 13:30:00,299.82,300.17,298.71,299.04,13140.0,290.6892,291.0285,289.613,289.9329,13140.0
2022-05-06 13:40:00,299.56,299.75,298.7,299.05,5974.0,290.4371,290.6213,289.6033,289.9426,5974.0
2022-05-06 13:50:00,299.14,299.21,298.11,298.61,8444.0,290.0299,290.0978,289.0313,289.516,8444.0
2022-05-06 14:00:00,298.41,298.91,297.57,297.72,6056.0,289.3221,289.8069,288.5077,288.6531,6056.0
2022-05-06 14:10:00,297.78,298.72,297.78,298.18,6771.0,288.7113,289.6227,288.7113,289.0991,6771.0
2022-05-06 14:20:00,297.83,298.19,297.58,297.94,5546.0,288.7598,289.1088,288.5174,288.8664,5546.0
2022-05-06 14:30:00,297.93,297.98,297.09,297.33,5869.0,288.8568,288.9052,288.0423,288.275,5869.0
2022-05-06 14:40:00,297.51,298.04,297.07,298.04,6060.0,288.4495,288.9634,288.0229,288.9634,6060.0
2022-05-06 14:50:00,297.93,299.8,297.92,298.9,9245.0,288.8568,290.6698,288.8471,289.7972,9245.0
2022-05-06 15:00:00,298.26,298.88,297.56,298.12,11961.0,289.1767,289.7778,288.498,289.041,11961.0
2022-05-06 15:10:00,298.25,298.75,297.92,298.43,11424.0,289.167,289.6518,288.8471,289.3415,11424.0
2022-05-06 15:20:00,298.54,298.77,297.92,298.56,11972.0,289.4482,289.6712,288.8471,289.4676,11972.0
2022-05-06 15:30:00,298.71,301.49,298.62,301.49,18343.0,289.613,292.3083,289.5257,292.3083,18343.0
2022-05-06 15:40:00,301.19,301.71,300.37,301.4,29833.0,292.0175,292.5216,291.2224,292.2211,29833.0
2022-05-06 15:50:00,301.44,301.89,299.91,300.8,87363.0,292.2599,292.6962,290.7765,291.6393,87363.0
2022-05-09 09:30:00,295.96,297.47,295.0,296.01,22455.0,286.9467,288.4108,286.016,286.9952,22455.0
2022-05-09 09:40:00,296.38,297.79,294.74,294.8,11389.0,287.354,288.721,285.7639,285.8221,11389.0
2022-05-09 09:50:00,294.87,296.69,294.69,295.19,11592.0,285.8899,287.6545,285.7154,286.2002,11592.0
2022-05-09 10:00:00,295.24,295.4,292.37,292.41,12559.0,286.2487,286.4038,283.4661,283.5049,12559.0
2022-05-09 10:10:00,292.27,292.82,291.81,291.91,22490.0,283.3691,283.9024,282.9231,283.0201,22490.0
2022-05-09 10:20:00,291.96,292.37,291.05,291.76,14284.0,283.0686,283.4661,282.1863,282.8747,14284.0
2022-05-09 10:30:00,291.38,291.88,290.19,290.19,12644.0,282.5062,282.991,281.3525,281.3525,12644.0
2022-05-09 10:40:00,290.53,290.79,290.04,290.18,20001.0,281.6821,281.9342,281.207,281.3428,20001.0
2022-05-09 10:50:00,290.03,290.18,288.59,289.77,9739.0,281.1973,281.3428,279.8012,280.9453,9739.0
2022-05-09 11:00:00,289.58,290.6,289.27,290.6,10444.0,280.761,281.75,280.4605,281.75,10444.0
2022-05-09 11:10:00,290.67,290.7,289.61,289.73,6870.0,281.8179,281.8469,280.7901,280.9065,6870.0
2022-05-09 11:20:00,289.68,289.95,289.27,289.37,16744.0,280.858,281.1198,280.4605,280.5574,16744.0
2022-05-09 11:30:00,289.43,290.1,288.92,290.1,16167.0,280.6156,281.2652,280.1211,281.2652,16167.0
2022-05-09 11:40:00,290.12,290.23,289.65,289.81,10097.0,281.2846,281.3913,280.8289,280.984,10097.0
2022-05-09 11:50:00,289.81,290.12,288.4,288.82,16064.0,280.984,281.2846,279.617,280.0242,16064.0
2022-05-09 12:00:00,288.83,290.09,288.39,290.09,18675.0,280.0339,281.2555,279.6073,281.2555,18675.0
2022-05-09 12:10:00,289.74,290.7,289.51,290.24,8658.0,280.9162,281.8469,280.6932,281.4009,8658.0
2022-05-09 12:20:00,290.21,290.63,289.56,290.13,8080.0,281.3719,281.7791,280.7417,281.2943,8080.0
2022-05-09 12:30:00,290.07,290.44,289.21,289.21,8416.0,281.2361,281.5949,280.4023,280.4023,8416.0
2022-05-09 12:40:00,289.3,289.51,288.44,288.65,5354.0,280.4896,280.6932,279.6558,279.8594,5354.0
2022-05-09 12:50:00,288.66,289.27,288.45,288.96,16022.0,279.8691,280.4605,279.6655,280.1599,16022.0
2022-05-09 13:00:00,288.96,289.09,288.55,288.78,4990.0,280.1599,280.286,279.7624,279.9854,4990.0
2022-05-09 13:10:00,288.73,289.57,288.41,289.5,6800.0,279.9369,280.7514,279.6267,280.6835,6800.0
2022-05-09 13:20:00,289.3,290.48,289.04,290.36,13851.0,280.4896,281.6336,280.2375,281.5173,13851.0
2022-05-09 13:30:00,290.27,290.55,289.22,289.75,29581.0,281.43,281.7015,280.412,280.9259,29581.0
2022-05-09 13:40:00,289.76,291.29,289.75,290.3,10766.0,280.9356,282.419,280.9259,281.4591,10766.0
2022-05-09 13:50:00,290.19,290.21,289.22,289.62,8526.0,281.3525,281.3719,280.412,280.7998,8526.0
2022-05-09 14:00:00,289.5,290.1,289.1,289.23,19684.0,280.6835,281.2652,280.2957,280.4217,19684.0
2022-05-09 14:10:00,289.11,290.55,288.95,290.3,13662.0,280.3054,281.7015,280.1502,281.4591,13662.0
2022-05-09 14:20:00,290.15,290.27,289.35,289.78,9723.0,281.3137,281.43,280.5381,280.955,9723.0
2022-05-09 14:30:00,289.61,289.89,289.0,289.56,11558.0,280.7901,281.0616,280.1987,280.7417,11558.0
2022-05-09 14:40:00,289.46,289.8,288.86,288.87,8375.0,280.6447,280.9743,280.063,280.0727,8375.0
2022-05-09 14:50:00,288.87,289.06,288.25,288.54,19223.0,280.0727,280.2569,279.4716,279.7527,19223.0
2022-05-09 15:00:00,288.86,289.72,288.45,288.5,12900.0,280.063,280.8968,279.6655,279.7139,12900.0
2022-05-09 15:10:00,288.5,289.67,288.5,288.72,30823.0,279.7139,280.8483,279.7139,279.9272,30823.0
2022-05-09 15:20:00,288.5,288.5,286.44,286.64,36216.0,279.7139,279.7139,277.7167,277.9106,36216.0
2022-05-09 15:30:00,286.54,287.01,286.15,286.94,21475.0,277.8136,278.2693,277.4355,278.2014,21475.0
2022-05-09 15:40:00,286.89,286.94,285.15,285.34,26737.0,278.153,278.2014,276.466,276.6502,26737.0
2022-05-09 15:50:00,285.32,286.48,284.46,286.0,88379.0,276.6308,277.7555,275.797,277.2901,88379.0
2022-05-10 09:30:00,286.67,289.29,286.58,287.8,33314.0,277.9397,280.4799,277.8524,279.0353,33314.0
2022-05-10 09:40:00,287.75,288.14,286.0,286.0,11109.0,278.9868,279.3649,277.2901,277.2901,11109.0
2022-05-10 09:50:00,285.62,287.5,284.99,287.24,5665.0,276.9216,278.7444,276.3108,278.4923,5665.0
2022-05-10 10:00:00,286.96,289.2,286.45,287.56,7870.0,278.2208,280.3926,277.7264,278.8026,7870.0
2022-05-10 10:10:00,287.82,287.83,285.66,286.27,17064.0,279.0546,279.0643,276.9604,277.5519,17064.0
2022-05-10 10:20:00,286.19,286.32,285.22,285.69,14960.0,277.4743,277.6003,276.5338,276.9895,14960.0
2022-05-10 10:30:00,285.71,285.97,283.19,283.25,19062.0,277.0089,277.261,274.5656,274.6238,19062.0
2022-05-10 10:40:00,283.38,283.55,282.89,282.89,12351.0,274.7499,274.9147,274.2748,274.2748,12351.0
2022-05-10 10:50:00,282.85,283.61,282.26,282.82,20621.0,274.236,274.9729,273.664,274.2069,20621.0
2022-05-10 11:00:00,282.59,283.11,281.51,282.1,22973.0,273.9839,274.4881,272.9368,273.5088,22973.0
2022-05-10 11:10:00,282.08,283.09,281.54,283.09,21497.0,273.4895,274.4687,272.9659,274.4687,21497.0
2022-05-10 11:20:00,283.23,283.94,282.37,283.94,12962.0,274.6044,275.2928,273.7706,275.2928,12962.0
2022-05-10 11:30:00,283.92,285.66,283.56,285.66,8787.0,275.2734,276.9604,274.9244,276.9604,8787.0
2022-05-10 11:40:00,285.41,285.86,284.43,285.01,8243.0,276.718,277.1543,275.7679,276.3302,8243.0
2022-05-10 11:50:00,284.96,285.52,284.57,285.52,4448.0,276.2817,276.8247,275.9036,276.8247,4448.0
2022-05-10 12:00:00,285.27,286.15,284.48,284.48,17066.0,276.5823,277.4355,275.8164,275.8164,17066.0
2022-05-10 12:10:00,284.44,284.89,283.34,283.35,13531.0,275.7776,276.2139,274.7111,274.7208,13531.0
2022-05-10 12:20:00,283.23,283.78,282.96,283.46,8466.0,274.6044,275.1377,274.3427,274.8274,8466.0
2022-05-10 12:30:00,283.87,284.12,282.79,283.43,9161.0,275.2249,275.4673,274.1778,274.7983,9161.0
2022-05-10 12:40:00,283.44,285.1,283.44,284.74,5023.0,274.808,276.4175,274.808,276.0684,5023.0
2022-05-10 12:50:00,284.75,284.94,284.27,284.66,4166.0,276.0781,276.2624,275.6128,275.9909,4166.0
2022-05-10 13:00:00,284.51,285.67,284.35,285.41,9802.0,275.8455,276.9701,275.6903,276.718,9802.0
2022-05-10 13:10:00,285.22,285.22,284.16,284.22,9601.0,276.5338,276.5338,275.5061,275.5643,9601.0
2022-05-10 13:20:00,284.34,285.79,284.09,285.79,6511.0,275.6806,277.0865,275.4382,277.0865,6511.0
2022-05-10 13:30:00,286.02,287.74,285.82,287.17,6270.0,277.3095,278.9771,277.1156,278.4244,6270.0
2022-05-10 13:40:00,287.3,288.02,286.7,287.99,23602.0,278.5505,279.2486,277.9688,279.2195,23602.0
2022-05-10 13:50:00,287.99,288.14,287.33,287.57,24013.0,279.2195,279.3649,278.5796,278.8123,24013.0
2022-05-10 14:00:00,287.65,288.47,287.36,287.48,9114.0,278.8898,279.6849,278.6087,278.725,9114.0
2022-05-10 14:10:00,287.26,287.77,286.11,286.69,12352.0,278.5117,279.0062,277.3967,277.9591,12352.0
2022-05-10 14:20:00,286.7,286.83,285.21,285.88,17375.0,277.9688,278.0948,276.5241,277.1737,17375.0
2022-05-10 14:30:00,286.03,286.08,285.28,285.31,7539.0,277.3192,277.3676,276.592,276.6211,7539.0
2022-05-10 14:40:00,285.33,286.59,284.94,285.6,10845.0,276.6405,277.8621,276.2624,276.9023,10845.0
2022-05-10 14:50:00,285.76,286.21,285.0,285.8,10585.0,277.0574,277.4937,276.3205,277.0962,10585.0
2022-05-10 15:00:00,286.02,286.7,285.69,285.75,11978.0,277.3095,277.9688,276.9895,277.0477,11978.0
2022-05-10 15:10:00,285.86,286.23,285.46,286.1,13404.0,277.1543,277.5131,276.7665,277.387,13404.0
2022-05-10 15:20:00,285.91,286.08,284.55,284.6,11812.0,277.2028,277.3676,275.8842,275.9327,11812.0
2022-05-10 15:30:00,284.29,285.25,284.1,284.58,20271.0,275.6321,276.5629,275.4479,275.9133,20271.0
2022-05-10 15:40:00,284.53,285.37,284.34,284.99,37437.0,275.8648,276.6793,275.6806,276.3108,37437.0
2022-05-10 15:50:00,284.86,285.46,284.51,285.12,89247.0,276.1848,276.7665,275.8455,276.4369,89247.0
2022-05-11 09:30:00,283.32,285.74,282.24,284.6,11261.0,274.6917,277.038,273.6446,275.9327,11261.0
2022-05-11 09:40:00,283.44,287.39,283.35,287.19,6657.0,274.808,278.6377,274.7208,278.4438,6657.0
2022-05-11 09:50:00,287.63,288.07,286.29,287.13,14258.0,278.8704,279.297,277.5712,278.3857,14258.0
2022-05-11 10:00:00,286.74,286.96,284.89,284.89,18550.0,278.0075,278.2208,276.2139,276.2139,18550.0
2022-05-11 10:10:00,285.23,286.21,284.66,286.07,11800.0,276.5435,277.4937,275.9909,277.3579,11800.0
2022-05-11 10:20:00,286.09,287.04,285.46,286.02,17729.0,277.3773,278.2984,276.7665,277.3095,17729.0
2022-05-11 10:30:00,285.95,286.31,284.7,286.02,6473.0,277.2416,277.5906,276.0297,277.3095,6473.0
2022-05-11 10:40:00,286.27,286.42,285.72,285.8,8175.0,277.5519,277.6973,277.0186,277.0962,8175.0
2022-05-11 10:50:00,285.66,285.66,284.04,284.79,8966.0,276.9604,276.9604,275.3898,276.1169,8966.0
2022-05-11 11:00:00,284.8,285.74,284.28,285.52,7951.0,276.1266,277.038,275.6225,276.8247,7951.0
2022-05-11 11:10:00,285.21,286.34,284.64,285.26,10954.0,276.5241,277.6197,275.9715,276.5726,10954.0
2022-05-11 11:20:00,285.38,286.39,285.38,286.19,16269.0,276.689,277.6682,276.689,277.4743,16269.0
2022-05-11 11:30:00,286.19,286.92,285.76,286.34,18501.0,277.4743,278.1821,277.0574,277.6197,18501.0
2022-05-11 11:40:00,286.2,286.71,285.7,285.93,13263.0,277.484,277.9785,276.9992,277.2222,13263.0
2022-05-11 11:50:00,285.93,286.32,284.94,284.94,10287.0,277.2222,277.6003,276.2624,276.2624,10287.0
2022-05-11 12:00:00,285.13,285.33,284.67,284.94,9306.0,276.4466,276.6405,276.0006,276.2624,9306.0
2022-05-11 12:10:00,284.69,285.46,284.58,285.28,7749.0,276.02,276.7665,275.9133,276.592,7749.0
2022-05-11 12:20:00,285.36,286.02,284.08,284.16,15233.0,276.6696,277.3095,275.4285,275.5061,15233.0
2022-05-11 12:30:00,283.92,285.2,283.87,284.7,8804.0,275.2734,276.5144,275.2249,276.0297,8804.0
2022-05-11 12:40:00,284.79,285.34,283.93,284.71,7408.0,276.1169,276.6502,275.2831,276.0394,7408.0
2022-05-11 12:50:00,284.75,284.75,283.32,283.44,5495.0,276.0781,276.0781,274.6917,274.808,5495.0
2022-05-11 13:00:00,283.35,283.35,282.56,282.56,6992.0,274.7208,274.7208,273.9548,273.9548,6992.0
2022-05-11 13:10:00,282.7,283.23,282.44,282.64,7318.0,274.0906,274.6044,273.8385,274.0324,7318.0
2022-05-11 13:20:00,282.48,283.12,282.22,282.34,3717.0,273.8773,274.4978,273.6252,273.7415,3717.0
2022-05-11 13:30:00,282.08,282.9,281.68,281.68,6131.0,273.4895,274.2845,273.1016,273.1016,6131.0
2022-05-11 13:40:00,281.6,281.85,280.82,281.22,4668.0,273.0241,273.2665,272.2678,272.6556,4668.0
2022-05-11 13:50:00,281.34,281.55,280.49,280.84,6216.0,272.772,272.9756,271.9479,272.2872,6216.0
2022-05-11 14:00:00,281.12,282.33,281.04,281.84,11906.0,272.5587,273.7318,272.4811,273.2568,11906.0
2022-05-11 14:10:00,281.54,282.83,281.46,282.81,6326.0,272.9659,274.2166,272.8883,274.1972,6326.0
2022-05-11 14:20:00,282.46,284.88,282.06,283.61,15656.0,273.8579,276.2042,273.4701,274.9729,15656.0
2022-05-11 14:30:00,283.56,284.7,283.21,284.53,4156.0,274.9244,276.0297,274.585,275.8648,4156.0
2022-05-11 14:40:00,284.59,285.34,284.17,284.39,6326.0,275.923,276.6502,275.5158,275.7291,6326.0
2022-05-11 14:50:00,284.59,284.59,283.38,283.6,4509.0,275.923,275.923,274.7499,274.9632,4509.0
2022-05-11 15:00:00,283.38,283.89,283.1,283.88,5828.0,274.7499,275.2443,274.4784,275.2346,5828.0
2022-05-11 15:10:00,283.7,284.43,283.6,284.16,12004.0,275.0601,275.7679,274.9632,275.5061,12004.0
2022-05-11 15:20:00,284.0,284.42,283.67,283.81,14633.0,275.351,275.7582,275.031,275.1668,14633.0
2022-05-11 15:30:00,283.92,284.46,283.45,283.45,10917.0,275.2734,275.797,274.8177,274.8177,10917.0
2022-05-11 15:40:00,283.46,283.6,282.15,282.21,27663.0,274.8274,274.9632,273.5573,273.6155,27663.0
2022-05-11 15:50:00,282.34,283.0,281.89,282.25,63847.0,273.7415,274.3814,273.3052,273.6543,63847.0
2022-05-12 09:30:00,278.0,280.43,276.79,279.2,31733.0,269.5337,271.8897,268.3606,270.6972,31733.0
2022-05-12 09:40:00,279.65,283.72,279.62,283.12,13924.0,271.1335,275.0795,271.1044,274.4978,13924.0
2022-05-12 09:50:00,282.8,283.54,281.93,283.01,6629.0,274.1875,274.905,273.344,274.3911,6629.0
2022-05-12 10:00:00,282.36,284.73,281.61,284.44,12754.0,273.7609,276.0588,273.0338,275.7776,12754.0
2022-05-12 10:10:00,284.35,285.46,283.27,283.63,10048.0,275.6903,276.7665,274.6432,274.9922,10048.0
2022-05-12 10:20:00,283.54,286.06,283.33,285.09,12196.0,274.905,277.3482,274.7014,276.4078,12196.0
2022-05-12 10:30:00,285.19,286.0,284.58,285.65,22173.0,276.5047,277.2901,275.9133,276.9507,22173.0
2022-05-12 10:40:00,285.65,285.68,284.46,285.48,14453.0,276.9507,276.9798,275.797,276.7859,14453.0
2022-05-12 10:50:00,285.64,286.77,285.64,286.18,8233.0,276.941,278.0366,276.941,277.4646,8233.0
2022-05-12 11:00:00,285.94,285.98,285.1,285.86,18782.0,277.2319,277.2707,276.4175,277.1543,18782.0
2022-05-12 11:10:00,285.85,286.08,284.73,284.99,7506.0,277.1446,277.3676,276.0588,276.3108,7506.0
2022-05-12 11:20:00,285.11,285.57,284.35,284.54,7918.0,276.4272,276.8732,275.6903,275.8745,7918.0
2022-05-12 11:30:00,284.65,285.07,283.66,284.81,9834.0,275.9812,276.3884,275.0213,276.1363,9834.0
2022-05-12 11:40:00,285.12,285.38,283.6,283.71,13973.0,276.4369,276.689,274.9632,275.0698,13973.0
2022-05-12 11:50:00,283.75,284.13,283.18,283.42,12374.0,275.1086,275.477,274.556,274.7886,12374.0
2022-05-12 12:00:00,283.31,284.21,283.22,284.16,9531.0,274.682,275.5546,274.5947,275.5061,9531.0
2022-05-12 12:10:00,283.9,284.41,283.49,283.75,11006.0,275.254,275.7485,274.8565,275.1086,11006.0
2022-05-12 12:20:00,283.98,285.08,283.62,284.35,4556.0,275.3316,276.3981,274.9826,275.6903,4556.0
2022-05-12 12:30:00,284.65,285.42,284.65,284.95,6898.0,275.9812,276.7277,275.9812,276.2721,6898.0
2022-05-12 12:40:00,284.66,285.47,284.03,284.68,5619.0,275.9909,276.7762,275.3801,276.0103,5619.0
2022-05-12 12:50:00,284.9,285.15,284.14,284.17,7090.0,276.2236,276.466,275.4867,275.5158,7090.0
2022-05-12 13:00:00,284.41,284.51,283.24,283.55,7565.0,275.7485,275.8455,274.6141,274.9147,7565.0
2022-05-12 13:10:00,283.54,284.41,283.41,283.42,7367.0,274.905,275.7485,274.7789,274.7886,7367.0
2022-05-12 13:20:00,283.7,284.08,283.47,283.74,10045.0,275.0601,275.4285,274.8371,275.0989,10045.0
2022-05-12 13:30:00,283.62,283.94,282.83,283.02,8548.0,274.9826,275.2928,274.2166,274.4008,8548.0
2022-05-12 13:40:00,282.73,283.07,281.66,281.68,13619.0,274.1197,274.4493,273.0822,273.1016,13619.0
2022-05-12 13:50:00,281.79,282.62,281.79,282.19,4338.0,273.2083,274.013,273.2083,273.5961,4338.0
2022-05-12 14:00:00,282.29,282.4,281.5,281.64,2797.0,273.6931,273.7997,272.9271,273.0629,2797.0
2022-05-12 14:10:00,281.66,282.35,281.5,282.35,5379.0,273.0822,273.7512,272.9271,273.7512,5379.0
2022-05-12 14:20:00,282.15,283.09,282.06,282.81,12762.0,273.5573,274.4687,273.4701,274.1972,12762.0
2022-05-12 14:30:00,282.56,282.65,281.2,281.29,13136.0,273.9548,274.0421,272.6363,272.7235,13136.0
2022-05-12 14:40:00,280.78,281.03,280.24,280.76,4585.0,272.229,272.4714,271.7055,272.2097,4585.0
2022-05-12 14:50:00,280.73,281.43,280.51,281.12,5961.0,272.1806,272.8592,271.9673,272.5587,5961.0
2022-05-12 15:00:00,281.4,281.68,280.52,280.85,16257.0,272.8302,273.1016,271.977,272.2969,16257.0
2022-05-12 15:10:00,280.75,282.71,280.6,282.63,17330.0,272.2,274.1003,272.0545,274.0227,17330.0
2022-05-12 15:20:00,282.61,284.79,282.49,283.42,21499.0,274.0033,276.1169,273.887,274.7886,21499.0
2022-05-12 15:30:00,283.39,284.58,283.28,284.12,23135.0,274.7596,275.9133,274.6529,275.4673,23135.0
2022-05-12 15:40:00,284.21,284.74,283.63,283.78,20859.0,275.5546,276.0684,274.9922,275.1377,20859.0
2022-05-12 15:50:00,283.82,285.87,283.82,285.87,46470.0,275.1765,277.164,275.1765,277.164,46470.0
2022-05-13 09:30:00,290.32,291.27,288.98,289.36,26816.0,281.4785,282.3996,280.1793,280.5477,26816.0
2022-05-13 09:40:00,289.36,289.96,289.0,289.28,15482.0,280.5477,281.1295,280.1987,280.4702,15482.0
2022-05-13 09:50:00,289.54,290.36,288.74,289.36,15108.0,280.7223,281.5173,279.9466,280.5477,15108.0
2022-05-13 10:00:00,289.54,291.14,289.54,290.43,21546.0,280.7223,282.2735,280.7223,281.5852,21546.0
2022-05-13 10:10:00,290.18,290.39,289.64,289.91,16215.0,281.3428,281.5464,280.8192,281.081,16215.0
2022-05-13 10:20:00,290.33,293.21,290.33,293.11,8143.0,281.4882,284.2805,281.4882,284.1835,8143.0
2022-05-13 10:30:00,292.93,293.36,291.88,292.61,9889.0,284.009,284.4259,282.991,283.6988,9889.0
2022-05-13 10:40:00,292.47,292.79,291.24,291.94,7398.0,283.563,283.8733,282.3705,283.0492,7398.0
2022-05-13 10:50:00,292.12,292.5,291.89,292.45,8206.0,283.2237,283.5921,283.0007,283.5436,8206.0
2022-05-13 11:00:00,292.34,292.7,291.79,291.99,7172.0,283.437,283.786,282.9037,283.0977,7172.0
2022-05-13 11:10:00,292.06,292.06,290.67,290.76,7409.0,283.1655,283.1655,281.8179,281.9051,7409.0
2022-05-13 11:20:00,290.8,291.54,290.8,291.34,6700.0,281.9439,282.6614,281.9439,282.4674,6700.0
2022-05-13 11:30:00,291.33,292.27,291.26,292.22,6168.0,282.4578,283.3691,282.3899,283.3206,6168.0
2022-05-13 11:40:00,292.19,292.32,291.67,291.94,4641.0,283.2916,283.4176,282.7874,283.0492,4641.0
2022-05-13 11:50:00,291.94,292.08,291.52,291.57,13006.0,283.0492,283.1849,282.642,282.6904,13006.0
2022-05-13 12:00:00,291.82,292.21,291.53,291.94,8128.0,282.9328,283.311,282.6517,283.0492,8128.0
2022-05-13 12:10:00,292.15,292.53,291.99,292.31,6666.0,283.2528,283.6212,283.0977,283.4079,6666.0
2022-05-13 12:20:00,292.26,292.6,291.83,292.36,6879.0,283.3594,283.6891,282.9425,283.4564,6879.0
2022-05-13 12:30:00,292.56,293.07,292.24,292.25,7450.0,283.6503,284.1448,283.34,283.3497,7450.0
2022-05-13 12:40:00,292.41,292.63,292.28,292.48,9644.0,283.5049,283.7182,283.3788,283.5727,9644.0
2022-05-13 12:50:00,292.39,292.39,291.16,292.18,8999.0,283.4855,283.4855,282.2929,283.2819,8999.0
2022-05-13 13:00:00,292.3,292.71,291.91,291.91,7534.0,283.3982,283.7957,283.0201,283.0201,7534.0
2022-05-13 13:10:00,292.03,292.2,291.41,291.51,11700.0,283.1364,283.3013,282.5353,282.6323,11700.0
2022-05-13 13:20:00,291.42,291.85,291.07,291.11,3589.0,282.545,282.9619,282.2057,282.2445,3589.0
2022-05-13 13:30:00,291.08,291.16,290.07,290.18,7453.0,282.2154,282.2929,281.2361,281.3428,7453.0
2022-05-13 13:40:00,290.1,290.15,289.56,290.04,6764.0,281.2652,281.3137,280.7417,281.207,6764.0
2022-05-13 13:50:00,290.07,290.12,289.39,289.39,6604.0,281.2361,281.2846,280.5768,280.5768,6604.0
2022-05-13 14:00:00,289.08,289.1,287.22,288.0,26878.0,280.2763,280.2957,278.4729,279.2292,26878.0
2022-05-13 14:10:00,287.99,287.99,287.18,287.43,27390.0,279.2195,279.2195,278.4341,278.6765,27390.0
2022-05-13 14:20:00,287.43,287.43,285.98,287.25,33176.0,278.6765,278.6765,277.2707,278.502,33176.0
2022-05-13 14:30:00,287.56,287.62,287.12,287.38,14730.0,278.8026,278.8607,278.376,278.628,14730.0
2022-05-13 14:40:00,287.44,287.67,286.73,286.95,9846.0,278.6862,278.9092,277.9978,278.2111,9846.0
2022-05-13 14:50:00,286.98,287.87,286.97,287.66,30897.0,278.2402,279.1031,278.2305,278.8995,30897.0
2022-05-13 15:00:00,287.8,289.23,287.61,288.98,21785.0,279.0353,280.4217,278.851,280.1793,21785.0
2022-05-13 15:10:00,288.89,288.9,288.08,288.57,44383.0,280.0921,280.1018,279.3067,279.7818,44383.0
2022-05-13 15:20:00,288.53,288.8,288.28,288.56,31952.0,279.743,280.0048,279.5006,279.7721,31952.0
2022-05-13 15:30:00,288.63,288.66,287.52,288.22,39403.0,279.84,279.8691,278.7638,279.4425,39403.0
2022-05-13 15:40:00,288.14,288.62,287.77,288.23,23087.0,279.3649,279.8303,279.0062,279.4522,23087.0
2022-05-13 15:50:00,288.66,288.98,287.49,288.97,89372.0,279.8691,280.1793,278.7347,280.1696,89372.0
2022-05-16 09:30:00,287.26,287.72,285.56,286.84,17776.0,278.5117,278.9577,276.8635,278.1045,17776.0
2022-05-16 09:40:00,286.84,287.32,283.15,283.15,5691.0,278.1045,278.5699,274.5269,274.5269,5691.0
2022-05-16 09:50:00,283.56,284.51,283.49,283.75,10427.0,274.9244,275.8455,274.8565,275.1086,10427.0
2022-05-16 10:00:00,283.7,284.45,282.24,284.28,23086.0,275.0601,275.7873,273.6446,275.6225,23086.0
2022-05-16 10:10:00,284.08,284.35,283.23,284.04,20064.0,275.4285,275.6903,274.6044,275.3898,20064.0
2022-05-16 10:20:00,284.11,284.26,283.16,284.26,14304.0,275.4576,275.6031,274.5366,275.6031,14304.0
2022-05-16 10:30:00,284.17,284.2,282.96,284.03,18075.0,275.5158,275.5449,274.3427,275.3801,18075.0
2022-05-16 10:40:00,283.87,284.16,283.42,283.49,19810.0,275.2249,275.5061,274.7886,274.8565,19810.0
2022-05-16 10:50:00,283.64,284.7,283.35,284.06,18716.0,275.0019,276.0297,274.7208,275.4092,18716.0
2022-05-16 11:00:00,284.1,284.99,283.83,284.99,17964.0,275.4479,276.3108,275.1862,276.3108,17964.0
2022-05-16 11:10:00,285.03,286.05,284.96,285.58,5375.0,276.3496,277.3386,276.2817,276.8829,5375.0
2022-05-16 11:20:00,285.42,285.8,285.15,285.48,6447.0,276.7277,277.0962,276.466,276.7859,6447.0
2022-05-16 11:30:00,285.9,287.2,285.89,286.82,8026.0,277.1931,278.4535,277.1834,278.0851,8026.0
2022-05-16 11:40:00,286.98,287.99,286.64,287.69,4801.0,278.2402,279.2195,277.9106,278.9286,4801.0
2022-05-16 11:50:00,287.79,288.16,287.51,287.95,22681.0,279.0256,279.3843,278.7541,279.1807,22681.0
2022-05-16 12:00:00,288.03,288.19,287.46,287.68,14984.0,279.2583,279.4134,278.7056,278.9189,14984.0
2022-05-16 12:10:00,287.71,287.82,286.96,287.26,8131.0,278.948,279.0546,278.2208,278.5117,8131.0
2022-05-16 12:20:00,287.33,287.43,286.5,286.5,4384.0,278.5796,278.6765,277.7748,277.7748,4384.0
2022-05-16 12:30:00,286.39,287.48,286.39,286.65,4253.0,277.6682,278.725,277.6682,277.9203,4253.0
2022-05-16 12:40:00,286.67,286.8,286.39,286.72,3586.0,277.9397,278.0657,277.6682,277.9881,3586.0
2022-05-16 12:50:00,286.85,286.96,286.54,286.67,4405.0,278.1142,278.2208,277.8136,277.9397,4405.0
2022-05-16 13:00:00,286.78,287.44,286.36,287.44,4512.0,278.0463,278.6862,277.6391,278.6862,4512.0
2022-05-16 13:10:00,287.4,288.05,287.0,287.06,17278.0,278.6474,279.2776,278.2596,278.3178,17278.0
2022-05-16 13:20:00,287.03,288.09,287.03,287.93,6008.0,278.2887,279.3164,278.2887,279.1613,6008.0
2022-05-16 13:30:00,287.96,288.11,287.75,287.88,12941.0,279.1904,279.3358,278.9868,279.1128,12941.0
2022-05-16 13:40:00,287.92,288.12,287.54,287.59,7183.0,279.1516,279.3455,278.7832,278.8317,7183.0
2022-05-16 13:50:00,287.58,287.87,287.34,287.52,4818.0,278.822,279.1031,278.5893,278.7638,4818.0
2022-05-16 14:00:00,287.34,288.16,287.12,287.9,8289.0,278.5893,279.3843,278.376,279.1322,8289.0
2022-05-16 14:10:00,287.84,287.98,287.51,287.69,5495.0,279.074,279.2098,278.7541,278.9286,5495.0
2022-05-16 14:20:00,287.7,288.86,287.7,288.83,6749.0,278.9383,280.063,278.9383,280.0339,6749.0
2022-05-16 14:30:00,288.92,290.09,288.92,289.68,9697.0,280.1211,281.2555,280.1211,280.858,9697.0
2022-05-16 14:40:00,289.68,289.68,288.7,288.7,9138.0,280.858,280.858,279.9078,279.9078,9138.0
2022-05-16 14:50:00,288.84,289.31,288.76,289.18,9254.0,280.0436,280.4993,279.966,280.3732,9254.0
2022-05-16 15:00:00,289.11,289.18,288.71,289.14,9487.0,280.3054,280.3732,279.9175,280.3344,9487.0
2022-05-16 15:10:00,288.99,289.14,287.61,287.88,10691.0,280.189,280.3344,278.851,279.1128,10691.0
2022-05-16 15:20:00,287.83,287.83,287.32,287.67,6526.0,279.0643,279.0643,278.5699,278.9092,6526.0
2022-05-16 15:30:00,287.54,287.76,287.17,287.51,11564.0,278.7832,278.9965,278.4244,278.7541,11564.0
2022-05-16 15:40:00,287.63,287.75,286.99,287.72,16042.0,278.8704,278.9868,278.2499,278.9577,16042.0
2022-05-16 15:50:00,287.88,288.06,287.1,287.9,75672.0,279.1128,279.2873,278.3566,279.1322,75672.0
2022-05-17 09:30:00,292.48,294.0,290.95,291.34,19279.0,283.5727,285.0464,282.0893,282.4674,19279.0
2022-05-17 09:40:00,290.92,293.23,290.7,292.24,7668.0,282.0602,284.2999,281.8469,283.34,7668.0
2022-05-17 09:50:00,292.83,293.09,290.94,292.09,9540.0,283.9121,284.1642,282.0796,283.1946,9540.0
2022-05-17 10:00:00,292.59,293.01,291.57,292.0,19272.0,283.6794,284.0866,282.6904,283.1073,19272.0
2022-05-17 10:10:00,292.16,292.42,291.91,291.91,6850.0,283.2625,283.5146,283.0201,283.0201,6850.0
2022-05-17 10:20:00,292.01,292.07,291.15,291.22,12131.0,283.117,283.1752,282.2832,282.3511,12131.0
2022-05-17 10:30:00,291.19,291.55,290.28,290.57,8423.0,282.322,282.6711,281.4397,281.7209,8423.0
2022-05-17 10:40:00,290.32,290.49,289.2,289.32,8370.0,281.4785,281.6433,280.3926,280.509,8370.0
2022-05-17 10:50:00,289.29,289.64,289.09,289.38,6384.0,280.4799,280.8192,280.286,280.5671,6384.0
2022-05-17 11:00:00,289.69,289.9,289.21,289.75,11354.0,280.8677,281.0713,280.4023,280.9259,11354.0
2022-05-17 11:10:00,289.82,290.12,289.42,290.03,27928.0,280.9937,281.2846,280.6059,281.1973,27928.0
2022-05-17 11:20:00,290.07,290.83,290.01,290.83,5849.0,281.2361,281.973,281.178,281.973,5849.0
2022-05-17 11:30:00,290.82,291.67,290.82,291.35,5004.0,281.9633,282.7874,281.9633,282.4771,5004.0
2022-05-17 11:40:00,291.35,291.84,291.18,291.51,3624.0,282.4771,282.9522,282.3123,282.6323,3624.0
2022-05-17 11:50:00,291.76,292.07,291.15,291.4,4764.0,282.8747,283.1752,282.2832,282.5256,4764.0
2022-05-17 12:00:00,291.72,292.21,291.55,291.8,3601.0,282.8359,283.311,282.6711,282.9134,3601.0
2022-05-17 12:10:00,291.77,292.51,291.66,292.09,3973.0,282.8844,283.6018,282.7777,283.1946,3973.0
2022-05-17 12:20:00,292.15,292.24,291.88,292.05,2460.0,283.2528,283.34,282.991,283.1558,2460.0
2022-05-17 12:30:00,292.05,292.99,292.02,292.7,4528.0,283.1558,284.0672,283.1267,283.786,4528.0
2022-05-17 12:40:00,292.77,293.16,292.46,292.9,7013.0,283.8539,284.232,283.5533,283.9799,7013.0
2022-05-17 12:50:00,293.09,293.09,292.16,292.16,3122.0,284.1642,284.1642,283.2625,283.2625,3122.0
2022-05-17 13:00:00,292.31,292.78,291.8,292.69,4234.0,283.4079,283.8636,282.9134,283.7763,4234.0
2022-05-17 13:10:00,292.64,293.3,292.64,293.25,4977.0,283.7279,284.3678,283.7279,284.3193,4977.0
2022-05-17 13:20:00,293.31,293.93,293.29,293.44,9359.0,284.3775,284.9786,284.3581,284.5035,9359.0
2022-05-17 13:30:00,293.36,293.36,292.77,292.97,4556.0,284.4259,284.4259,283.8539,284.0478,4556.0
2022-05-17 13:40:00,293.06,293.22,292.65,293.22,5391.0,284.1351,284.2902,283.7376,284.2902,5391.0
2022-05-17 13:50:00,293.13,293.4,293.07,293.07,6521.0,284.2029,284.4647,284.1448,284.1448,6521.0
2022-05-17 14:00:00,293.07,293.93,292.74,293.66,4087.0,284.1448,284.9786,283.8248,284.7168,4087.0
2022-05-17 14:10:00,293.39,293.47,292.24,292.24,8128.0,284.455,284.5326,283.34,283.34,8128.0
2022-05-17 14:20:00,292.01,292.95,291.49,292.5,5932.0,283.117,284.0284,282.6129,283.5921,5932.0
2022-05-17 14:30:00,292.53,293.01,292.1,292.89,9563.0,283.6212,284.0866,283.2043,283.9702,9563.0
2022-05-17 14:40:00,293.07,293.34,292.64,293.34,10168.0,284.1448,284.4065,283.7279,284.4065,10168.0
2022-05-17 14:50:00,293.23,293.27,292.74,293.11,6745.0,284.2999,284.3387,283.8248,284.1835,6745.0
2022-05-17 15:00:00,292.98,293.49,292.82,292.87,13633.0,284.0575,284.552,283.9024,283.9509,13633.0
2022-05-17 15:10:00,292.86,293.35,292.69,293.19,8883.0,283.9412,284.4162,283.7763,284.2611,8883.0
2022-05-17 15:20:00,293.19,293.72,293.17,293.65,17305.0,284.2611,284.775,284.2417,284.7071,17305.0
2022-05-17 15:30:00,293.63,293.78,293.12,293.12,29495.0,284.6877,284.8331,284.1932,284.1932,29495.0
2022-05-17 15:40:00,293.14,293.56,292.52,292.66,37403.0,284.2126,284.6198,283.6115,283.7472,37403.0
2022-05-17 15:50:00,292.76,293.09,292.56,293.02,106721.0,283.8442,284.1642,283.6503,284.0963,106721.0
2022-05-18 09:30:00,288.86,288.99,287.06,287.42,22403.0,280.063,280.189,278.3178,278.6668,22403.0
2022-05-18 09:40:00,287.04,287.54,285.46,285.81,10702.0,278.2984,278.7832,276.7665,277.1059,10702.0
2022-05-18 09:50:00,285.81,286.95,285.61,286.57,4590.0,277.1059,278.2111,276.912,277.8427,4590.0
2022-05-18 10:00:00,286.67,287.36,285.86,285.86,11315.0,277.9397,278.6087,277.1543,277.1543,11315.0
2022-05-18 10:10:00,285.99,286.29,285.21,285.6,8021.0,277.2804,277.5712,276.5241,276.9023,8021.0
2022-05-18 10:20:00,285.7,285.93,284.6,284.72,9804.0,276.9992,277.2222,275.9327,276.0491,9804.0
2022-05-18 10:30:00,284.59,284.67,283.31,284.15,9874.0,275.923,276.0006,274.682,275.4964,9874.0
2022-05-18 10:40:00,284.24,284.59,283.75,284.22,6288.0,275.5837,275.923,275.1086,275.5643,6288.0
2022-05-18 10:50:00,284.0,284.65,283.98,284.55,7924.0,275.351,275.9812,275.3316,275.8842,7924.0
2022-05-18 11:00:00,284.59,284.74,284.21,284.48,6791.0,275.923,276.0684,275.5546,275.8164,6791.0
2022-05-18 11:10:00,284.6,284.61,284.19,284.57,9938.0,275.9327,275.9424,275.5352,275.9036,9938.0
2022-05-18 11:20:00,284.69,284.77,283.63,283.63,4588.0,276.02,276.0975,274.9922,274.9922,4588.0
2022-05-18 11:30:00,283.56,284.11,283.03,283.85,7254.0,274.9244,275.4576,274.4105,275.2055,7254.0
2022-05-18 11:40:00,283.62,284.28,283.36,283.73,7152.0,274.9826,275.6225,274.7305,275.0892,7152.0
2022-05-18 11:50:00,283.66,283.94,283.02,283.03,3871.0,275.0213,275.2928,274.4008,274.4105,3871.0
2022-05-18 12:00:00,283.03,283.15,282.22,282.78,6709.0,274.4105,274.5269,273.6252,274.1681,6709.0
2022-05-18 12:10:00,282.75,283.01,282.52,282.96,6275.0,274.139,274.3911,273.9161,274.3427,6275.0
2022-05-18 12:20:00,282.97,283.17,281.82,282.03,6381.0,274.3523,274.5463,273.2374,273.441,6381.0
2022-05-18 12:30:00,281.91,282.8,281.77,282.8,9824.0,273.3246,274.1875,273.1889,274.1875,9824.0
2022-05-18 12:40:00,282.62,283.0,282.01,282.84,5062.0,274.013,274.3814,273.4216,274.2263,5062.0
2022-05-18 12:50:00,282.84,283.14,282.84,283.03,2984.0,274.2263,274.5172,274.2263,274.4105,2984.0
2022-05-18 13:00:00,282.89,282.96,281.44,281.44,3200.0,274.2748,274.3427,272.8689,272.8689,3200.0
2022-05-18 13:10:00,281.58,281.58,280.47,280.47,7242.0,273.0047,273.0047,271.9285,271.9285,7242.0
2022-05-18 13:20:00,280.24,281.15,280.13,281.09,9098.0,271.7055,272.5878,271.5988,272.5296,9098.0
2022-05-18 13:30:00,281.01,281.86,280.71,281.49,4787.0,272.452,273.2762,272.1612,272.9174,4787.0
2022-05-18 13:40:00,281.66,281.71,280.95,280.95,2741.0,273.0822,273.1307,272.3939,272.3939,2741.0
2022-05-18 13:50:00,280.56,280.76,280.3,280.68,5037.0,272.0157,272.2097,271.7637,272.1321,5037.0
2022-05-18 14:00:00,280.95,281.15,280.56,281.12,4623.0,272.3939,272.5878,272.0157,272.5587,4623.0
2022-05-18 14:10:00,281.11,281.49,280.61,281.15,3719.0,272.549,272.9174,272.0642,272.5878,3719.0
2022-05-18 14:20:00,281.48,281.54,280.97,281.4,5601.0,272.9077,272.9659,272.4133,272.8302,5601.0
2022-05-18 14:30:00,281.5,281.7,281.07,281.44,8762.0,272.9271,273.121,272.5102,272.8689,8762.0
2022-05-18 14:40:00,281.29,282.03,280.96,281.63,6124.0,272.7235,273.441,272.4036,273.0532,6124.0
2022-05-18 14:50:00,281.44,281.75,280.94,280.94,4460.0,272.8689,273.1695,272.3842,272.3842,4460.0
2022-05-18 15:00:00,281.14,281.48,280.96,281.23,8504.0,272.5781,272.9077,272.4036,272.6653,8504.0
2022-05-18 15:10:00,281.19,281.46,280.72,280.88,9022.0,272.6266,272.8883,272.1709,272.326,9022.0
2022-05-18 15:20:00,280.75,280.93,279.77,279.96,8227.0,272.2,272.3745,271.2498,271.434,8227.0
2022-05-18 15:30:00,279.93,281.55,279.93,281.34,15923.0,271.4049,272.9756,271.4049,272.772,15923.0
2022-05-18 15:40:00,281.45,281.45,279.98,280.11,21758.0,272.8786,272.8786,271.4534,271.5794,21758.0
2022-05-18 15:50:00,280.11,281.12,279.73,280.66,85537.0,271.5794,272.5587,271.211,272.1127,85537.0
2022-05-19 09:30:00,277.93,281.55,277.08,280.61,20296.0,270.1329,273.6514,269.3068,272.7377,20296.0
2022-05-19 09:40:00,280.84,281.65,279.11,279.25,7668.0,272.9613,273.7486,271.2798,271.4159,7668.0
2022-05-19 09:50:00,279.17,280.74,278.77,280.17,10829.0,271.3381,272.8641,270.9494,272.3101,10829.0
2022-05-19 10:00:00,280.13,282.89,280.04,281.63,13817.0,272.2712,274.9538,272.1837,273.7291,13817.0
2022-05-19 10:10:00,282.25,282.76,281.6,281.87,7324.0,274.3317,274.8274,273.7,273.9624,7324.0
2022-05-19 10:20:00,282.05,282.6,280.6,281.47,11511.0,274.1373,274.6719,272.728,273.5736,11511.0
2022-05-19 10:30:00,281.12,281.83,280.72,281.16,12511.0,273.2334,273.9235,272.8447,273.2723,12511.0
2022-05-19 10:40:00,280.82,281.35,280.2,280.51,11959.0,272.9419,273.457,272.3392,272.6405,11959.0
2022-05-19 10:50:00,280.33,281.42,279.91,280.75,29021.0,272.4656,273.525,272.0574,272.8738,29021.0
2022-05-19 11:00:00,280.77,281.49,280.21,280.3,32544.0,272.8933,273.5931,272.349,272.4364,32544.0
2022-05-19 11:10:00,280.66,280.94,280.08,280.94,23596.0,272.7863,273.0585,272.2226,273.0585,23596.0
2022-05-19 11:20:00,280.93,281.37,280.68,281.28,17863.0,273.0488,273.4764,272.8058,273.3889,17863.0
2022-05-19 11:30:00,281.56,282.18,281.42,281.92,69891.0,273.6611,274.2637,273.525,274.011,69891.0
2022-05-19 11:40:00,281.95,283.14,281.9,283.0,63125.0,274.0402,275.1968,273.9916,275.0607,63125.0
2022-05-19 11:50:00,283.0,283.3,282.49,283.06,18841.0,275.0607,275.3523,274.565,275.119,18841.0
2022-05-19 12:00:00,283.22,283.26,282.4,283.2,11248.0,275.2745,275.3134,274.4775,275.2551,11248.0
2022-05-19 12:10:00,283.3,283.36,282.4,282.57,13143.0,275.3523,275.4106,274.4775,274.6428,13143.0
2022-05-19 12:20:00,282.62,282.78,282.14,282.73,12034.0,274.6914,274.8469,274.2248,274.7983,12034.0
2022-05-19 12:30:00,282.59,282.76,282.09,282.24,7070.0,274.6622,274.8274,274.1762,274.322,7070.0
2022-05-19 12:40:00,282.22,282.31,280.42,280.68,13514.0,274.3026,274.3901,272.5531,272.8058,13514.0
2022-05-19 12:50:00,280.97,281.51,280.92,281.26,15877.0,273.0876,273.6125,273.039,273.3695,15877.0
2022-05-19 13:00:00,281.42,281.63,280.71,280.75,27307.0,273.525,273.7291,272.8349,272.8738,27307.0
2022-05-19 13:10:00,280.64,280.87,279.95,280.62,22638.0,272.7669,272.9904,272.0963,272.7475,22638.0
2022-05-19 13:20:00,280.94,282.05,280.6,281.43,11097.0,273.0585,274.1373,272.728,273.5347,11097.0
2022-05-19 13:30:00,281.26,281.69,280.77,281.36,20257.0,273.3695,273.7874,272.8933,273.4667,20257.0
2022-05-19 13:40:00,281.17,281.67,280.51,280.51,7972.0,273.282,273.768,272.6405,272.6405,7972.0
2022-05-19 13:50:00,280.78,283.21,280.69,282.98,11518.0,272.903,275.2648,272.8155,275.0413,11518.0
2022-05-19 14:00:00,282.83,282.95,280.97,281.81,25144.0,274.8955,275.0121,273.0876,273.9041,25144.0
2022-05-19 14:10:00,282.07,282.62,281.63,281.63,9310.0,274.1568,274.6914,273.7291,273.7291,9310.0
2022-05-19 14:20:00,281.6,282.33,281.45,281.93,9062.0,273.7,274.4095,273.5542,274.0207,9062.0
2022-05-19 14:30:00,281.93,282.69,281.37,282.12,27765.0,274.0207,274.7594,273.4764,274.2054,27765.0
2022-05-19 14:40:00,282.0,282.77,281.48,282.76,18086.0,274.0887,274.8371,273.5833,274.8274,18086.0
2022-05-19 14:50:00,282.78,283.09,282.31,283.0,20843.0,274.8469,275.1482,274.3901,275.0607,20843.0
2022-05-19 15:00:00,282.99,284.03,282.75,283.52,62102.0,275.051,276.0618,274.8177,275.5661,62102.0
2022-05-19 15:10:00,283.39,283.59,282.73,283.01,103004.0,275.4398,275.6341,274.7983,275.0704,103004.0
2022-05-19 15:20:00,282.95,283.25,282.14,282.19,23711.0,275.0121,275.3037,274.2248,274.2734,23711.0
2022-05-19 15:30:00,282.19,283.14,282.09,282.97,23782.0,274.2734,275.1968,274.1762,275.0315,23782.0
2022-05-19 15:40:00,283.0,283.5,282.59,283.15,43406.0,275.0607,275.5467,274.6622,275.2065,43406.0
2022-05-19 15:50:00,283.5,283.5,281.72,282.93,142388.0,275.5467,275.5467,273.8166,274.9927,142388.0
2022-05-20 09:30:00,287.02,287.61,285.4,287.01,52685.0,278.9679,279.5414,277.3934,278.9582,52685.0
2022-05-20 09:40:00,286.83,288.01,286.67,287.78,29436.0,278.7832,279.9301,278.6277,279.7066,29436.0
2022-05-20 09:50:00,287.71,287.71,286.33,287.15,12648.0,279.6386,279.6386,278.2973,279.0943,12648.0
2022-05-20 10:00:00,287.09,287.35,285.6,285.86,10841.0,279.036,279.2887,277.5878,277.8405,10841.0
2022-05-20 10:10:00,285.96,287.3,285.96,286.82,17870.0,277.9377,279.2401,277.9377,278.7735,17870.0
2022-05-20 10:20:00,287.03,287.34,286.13,287.08,15152.0,278.9776,279.2789,278.1029,279.0262,15152.0
2022-05-20 10:30:00,286.91,287.25,285.9,286.94,15580.0,278.861,279.1915,277.8793,278.8902,15580.0
2022-05-20 10:40:00,286.96,287.35,286.7,286.79,15169.0,278.9096,279.2887,278.6569,278.7444,15169.0
2022-05-20 10:50:00,286.86,287.03,285.64,285.69,17439.0,278.8124,278.9776,277.6266,277.6752,17439.0
2022-05-20 11:00:00,285.68,286.27,284.81,284.81,16481.0,277.6655,278.239,276.8199,276.8199,16481.0
2022-05-20 11:10:00,284.8,285.44,284.09,284.12,13588.0,276.8102,277.4322,276.1201,276.1493,13588.0
2022-05-20 11:20:00,284.29,285.56,284.25,285.35,20355.0,276.3145,277.5489,276.2756,277.3448,20355.0
2022-05-20 11:30:00,285.41,286.71,285.24,286.23,71777.0,277.4031,278.6666,277.2379,278.2001,71777.0
2022-05-20 11:40:00,286.34,286.68,285.81,286.06,13218.0,278.307,278.6375,277.7919,278.0348,13218.0
2022-05-20 11:50:00,285.77,286.03,284.78,284.78,10706.0,277.753,278.0057,276.7908,276.7908,10706.0
2022-05-20 12:00:00,284.88,285.23,283.8,283.8,11469.0,276.888,277.2281,275.8383,275.8383,11469.0
2022-05-20 12:10:00,283.69,283.69,283.18,283.3,19358.0,275.7313,275.7313,275.2356,275.3523,19358.0
2022-05-20 12:20:00,283.33,284.08,283.24,284.06,31020.0,275.3814,276.1104,275.294,276.091,31020.0
2022-05-20 12:30:00,283.8,284.02,283.23,283.29,10871.0,275.8383,276.0521,275.2842,275.3426,10871.0
2022-05-20 12:40:00,283.1,284.0,282.29,284.0,10948.0,275.1579,276.0326,274.3706,276.0326,10948.0
2022-05-20 12:50:00,284.16,284.17,283.08,283.69,11136.0,276.1882,276.1979,275.1384,275.7313,11136.0
2022-05-20 13:00:00,283.39,283.55,282.09,282.09,9788.0,275.4398,275.5953,274.1762,274.1762,9788.0
2022-05-20 13:10:00,282.41,282.7,281.93,282.44,9799.0,274.4872,274.7691,274.0207,274.5164,9799.0
2022-05-20 13:20:00,282.26,282.76,281.79,281.79,7834.0,274.3415,274.8274,273.8846,273.8846,7834.0
2022-05-20 13:30:00,282.13,284.04,282.13,283.26,9629.0,274.2151,276.0715,274.2151,275.3134,9629.0
2022-05-20 13:40:00,283.01,284.21,283.01,283.61,12731.0,275.0704,276.2367,275.0704,275.6536,12731.0
2022-05-20 13:50:00,283.67,284.34,283.43,283.78,54975.0,275.7119,276.3631,275.4786,275.8188,54975.0
2022-05-20 14:00:00,283.74,284.04,283.35,283.88,16575.0,275.7799,276.0715,275.4009,275.916,16575.0
2022-05-20 14:10:00,284.0,284.04,282.88,283.58,11505.0,276.0326,276.0715,274.9441,275.6244,11505.0
2022-05-20 14:20:00,283.63,284.12,283.48,283.86,12781.0,275.673,276.1493,275.5272,275.8966,12781.0
2022-05-20 14:30:00,283.86,283.86,282.74,283.55,9231.0,275.8966,275.8966,274.808,275.5953,9231.0
2022-05-20 14:40:00,283.37,284.08,283.26,283.81,12664.0,275.4203,276.1104,275.3134,275.848,12664.0
2022-05-20 14:50:00,283.98,285.0,283.77,284.53,28254.0,276.0132,277.0046,275.8091,276.5478,28254.0
2022-05-20 15:00:00,284.6,285.22,283.9,284.15,13824.0,276.6158,277.2184,275.9354,276.1784,13824.0
2022-05-20 15:10:00,284.07,284.35,283.72,284.09,24825.0,276.1007,276.3728,275.7605,276.1201,24825.0
2022-05-20 15:20:00,284.13,285.47,283.56,285.41,61167.0,276.159,277.4614,275.605,277.4031,61167.0
2022-05-20 15:30:00,285.5,287.16,284.76,286.55,28514.0,277.4906,279.104,276.7713,278.5111,28514.0
2022-05-20 15:40:00,287.0,288.57,286.89,288.45,34810.0,278.9485,280.4744,278.8416,280.3578,34810.0
2022-05-20 15:50:00,288.61,289.33,288.28,289.22,92773.0,280.5133,281.2131,280.1926,281.1062,92773.0
2022-05-23 09:30:00,292.0,292.0,288.43,289.26,14993.0,283.8082,283.8082,280.3384,281.1451,14993.0
2022-05-23 09:40:00,289.99,293.01,289.99,292.03,3805.0,281.8546,284.7899,281.8546,283.8374,3805.0
2022-05-23 09:50:00,291.82,292.67,290.28,290.39,15131.0,283.6333,284.4594,282.1365,282.2434,15131.0
2022-05-23 10:00:00,290.23,290.35,288.84,289.72,6024.0,282.0879,282.2045,280.7369,281.5922,6024.0
2022-05-23 10:10:00,289.76,292.05,289.47,291.26,6365.0,281.631,283.8568,281.3492,283.089,6365.0
2022-05-23 10:20:00,291.18,292.0,290.56,291.9,8169.0,283.0112,283.8082,282.4086,283.711,8169.0
2022-05-23 10:30:00,292.57,292.57,291.12,291.61,6843.0,284.3622,284.3622,282.9529,283.4291,6843.0
2022-05-23 10:40:00,291.64,292.81,291.42,292.81,8255.0,283.4583,284.5955,283.2445,284.5955,8255.0
2022-05-23 10:50:00,292.81,292.81,291.51,292.6,10341.0,284.5955,284.5955,283.332,284.3914,10341.0
2022-05-23 11:00:00,292.34,293.71,292.34,293.61,9131.0,284.1387,285.4702,284.1387,285.373,9131.0
2022-05-23 11:10:00,293.52,294.03,292.81,293.39,8341.0,285.2856,285.7813,284.5955,285.1592,8341.0
2022-05-23 11:20:00,292.97,293.66,292.96,293.59,12560.0,284.751,285.4216,284.7413,285.3536,12560.0
2022-05-23 11:30:00,293.8,294.65,293.53,294.6,6579.0,285.5577,286.3839,285.2953,286.3353,6579.0
2022-05-23 11:40:00,294.69,294.69,293.39,293.66,6763.0,286.4227,286.4227,285.1592,285.4216,6763.0
2022-05-23 11:50:00,293.72,294.19,293.71,293.86,5417.0,285.48,285.9368,285.4702,285.616,5417.0
2022-05-23 12:00:00,293.92,294.39,293.67,294.09,4334.0,285.6743,286.1312,285.4314,285.8396,4334.0
2022-05-23 12:10:00,294.02,294.03,293.51,293.7,5149.0,285.7715,285.7813,285.2758,285.4605,5149.0
2022-05-23 12:20:00,293.71,294.53,293.67,294.05,5436.0,285.4702,286.2672,285.4314,285.8007,5436.0
2022-05-23 12:30:00,293.74,293.93,293.33,293.81,2497.0,285.4994,285.6841,285.1009,285.5674,2497.0
2022-05-23 12:40:00,293.91,294.28,293.61,293.99,8931.0,285.6646,286.0242,285.373,285.7424,8931.0
2022-05-23 12:50:00,294.07,294.11,293.78,293.92,8480.0,285.8201,285.859,285.5383,285.6743,8480.0
2022-05-23 13:00:00,293.97,294.0,292.93,293.11,4331.0,285.7229,285.7521,284.7121,284.8871,4331.0
2022-05-23 13:10:00,293.07,293.53,291.99,292.22,7147.0,284.8482,285.2953,283.7985,284.022,7147.0
2022-05-23 13:20:00,292.29,293.43,292.28,293.43,4371.0,284.0901,285.1981,284.0804,285.1981,4371.0
2022-05-23 13:30:00,293.15,293.37,292.88,293.0,8000.0,284.9259,285.1398,284.6635,284.7802,8000.0
2022-05-23 13:40:00,292.9,293.88,292.9,293.67,7248.0,284.683,285.6355,284.683,285.4314,7248.0
2022-05-23 13:50:00,293.62,294.64,293.57,294.64,3356.0,285.3828,286.3741,285.3342,286.3741,3356.0
2022-05-23 14:00:00,294.67,294.89,294.35,294.79,5910.0,286.4033,286.6171,286.0923,286.5199,5910.0
2022-05-23 14:10:00,294.87,295.24,294.87,294.93,6186.0,286.5977,286.9573,286.5977,286.656,6186.0
2022-05-23 14:20:00,294.91,295.32,294.91,294.97,7713.0,286.6366,287.0351,286.6366,286.6949,7713.0
2022-05-23 14:30:00,295.09,295.86,294.86,295.68,11490.0,286.8115,287.5599,286.588,287.385,11490.0
2022-05-23 14:40:00,295.79,296.22,295.67,295.88,9895.0,287.4919,287.9098,287.3752,287.5794,9895.0
2022-05-23 14:50:00,295.4,295.52,295.0,295.09,13842.0,287.1128,287.2295,286.724,286.8115,13842.0
2022-05-23 15:00:00,295.08,295.9,295.0,295.84,6571.0,286.8018,287.5988,286.724,287.5405,6571.0
2022-05-23 15:10:00,295.72,295.76,295.14,295.63,10405.0,287.4238,287.4627,286.8601,287.3364,10405.0
2022-05-23 15:20:00,295.59,295.77,295.0,295.26,8061.0,287.2975,287.4724,286.724,286.9768,8061.0
2022-05-23 15:30:00,295.24,295.88,294.96,295.11,8610.0,286.9573,287.5794,286.6852,286.831,8610.0
2022-05-23 15:40:00,294.95,295.1,294.48,294.75,13597.0,286.6754,286.8212,286.2186,286.4811,13597.0
2022-05-23 15:50:00,294.68,295.45,294.68,295.24,48057.0,286.413,287.1614,286.413,286.9573,48057.0
2022-05-24 09:30:00,294.02,295.52,292.61,293.59,21929.0,285.7715,287.2295,284.4011,285.3536,21929.0
2022-05-24 09:40:00,293.6,294.28,292.45,293.39,6815.0,285.3633,286.0242,284.2456,285.1592,6815.0
2022-05-24 09:50:00,293.36,293.37,291.82,292.05,4524.0,285.1301,285.1398,283.6333,283.8568,4524.0
2022-05-24 10:00:00,292.2,292.28,290.61,290.61,7917.0,284.0026,284.0804,282.4572,282.4572,7917.0
2022-05-24 10:10:00,290.63,290.96,289.07,289.25,3999.0,282.4766,282.7974,280.9604,281.1354,3999.0
2022-05-24 10:20:00,289.21,290.7,289.16,290.47,4015.0,281.0965,282.5447,281.0479,282.3211,4015.0
2022-05-24 10:30:00,290.29,290.29,289.48,289.56,3014.0,282.1462,282.1462,281.3589,281.4367,3014.0
2022-05-24 10:40:00,289.48,290.36,289.45,289.5,4980.0,281.3589,282.2142,281.3297,281.3783,4980.0
2022-05-24 10:50:00,289.18,290.16,289.18,290.16,8210.0,281.0673,282.0198,281.0673,282.0198,8210.0
2022-05-24 11:00:00,290.41,290.83,290.09,290.41,10641.0,282.2628,282.671,281.9518,282.2628,10641.0
2022-05-24 11:10:00,290.35,290.48,289.53,289.87,5715.0,282.2045,282.3308,281.4075,281.738,5715.0
2022-05-24 11:20:00,289.71,290.3,289.2,290.3,5215.0,281.5825,282.1559,281.0868,282.1559,5215.0
2022-05-24 11:30:00,290.42,290.44,289.88,290.19,2810.0,282.2725,282.292,281.7477,282.049,2810.0
2022-05-24 11:40:00,290.22,291.5,290.14,291.42,3365.0,282.0781,283.3222,282.0004,283.2445,3365.0
2022-05-24 11:50:00,291.32,291.64,291.01,291.36,6043.0,283.1473,283.4583,282.846,283.1862,6043.0
2022-05-24 12:00:00,291.32,291.64,291.13,291.61,6991.0,283.1473,283.4583,282.9626,283.4291,6991.0
2022-05-24 12:10:00,291.6,292.1,291.39,291.83,58301.0,283.4194,283.9054,283.2153,283.643,58301.0
2022-05-24 12:20:00,291.52,291.52,290.5,290.7,5139.0,283.3417,283.3417,282.3503,282.5447,5139.0
2022-05-24 12:30:00,290.83,290.83,289.8,289.94,2815.0,282.671,282.671,281.6699,281.806,2815.0
2022-05-24 12:40:00,289.78,290.08,289.39,290.03,6792.0,281.6505,281.9421,281.2714,281.8935,6792.0
2022-05-24 12:50:00,290.1,290.6,290.05,290.38,3889.0,281.9615,282.4475,281.9129,282.2337,3889.0
2022-05-24 13:00:00,290.15,290.16,289.33,289.49,3079.0,282.0101,282.0198,281.2131,281.3686,3079.0
2022-05-24 13:10:00,289.46,290.36,289.4,289.98,7619.0,281.3395,282.2142,281.2811,281.8449,7619.0
2022-05-24 13:20:00,290.12,290.32,289.92,290.32,3546.0,281.9809,282.1753,281.7866,282.1753,3546.0
2022-05-24 13:30:00,290.33,290.33,289.72,290.19,3788.0,282.1851,282.1851,281.5922,282.049,3788.0
2022-05-24 13:40:00,290.4,291.38,290.4,290.8,3125.0,282.2531,283.2056,282.2531,282.6419,3125.0
2022-05-24 13:50:00,290.91,290.96,290.44,290.63,5062.0,282.7488,282.7974,282.292,282.4766,5062.0
2022-05-24 14:00:00,290.6,291.35,290.31,291.26,5335.0,282.4475,283.1764,282.1656,283.089,5335.0
2022-05-24 14:10:00,291.61,292.01,290.87,290.88,3378.0,283.4291,283.8179,282.7099,282.7196,3378.0
2022-05-24 14:20:00,290.86,291.21,290.74,291.15,3168.0,282.7002,283.0404,282.5836,282.9821,3168.0
2022-05-24 14:30:00,291.09,291.79,290.9,291.75,3889.0,282.9237,283.6041,282.7391,283.5652,3889.0
2022-05-24 14:40:00,291.8,291.8,290.27,290.47,12197.0,283.6138,283.6138,282.1267,282.3211,12197.0
2022-05-24 14:50:00,290.34,290.44,289.89,290.17,2997.0,282.1948,282.292,281.7574,282.0295,2997.0
2022-05-24 15:00:00,290.23,291.54,290.11,291.2,6108.0,282.0879,283.3611,281.9712,283.0307,6108.0
2022-05-24 15:10:00,291.37,291.73,290.95,291.06,10066.0,283.1959,283.5458,282.7877,282.8946,10066.0
2022-05-24 15:20:00,290.91,291.9,290.68,291.9,5629.0,282.7488,283.711,282.5252,283.711,5629.0
2022-05-24 15:30:00,291.82,293.85,291.82,293.85,9640.0,283.6333,285.6063,283.6333,285.6063,9640.0
2022-05-24 15:40:00,293.69,294.2,293.08,293.14,16708.0,285.4508,285.9465,284.8579,284.9162,16708.0
2022-05-24 15:50:00,293.2,293.43,292.15,293.07,50189.0,284.9745,285.1981,283.954,284.8482,50189.0
2022-05-25 09:30:00,290.47,292.29,289.39,292.02,27231.0,282.3211,284.0901,281.2714,283.8276,27231.0
2022-05-25 09:40:00,292.06,292.87,291.12,291.63,9089.0,283.8665,284.6538,282.9529,283.4486,9089.0
2022-05-25 09:50:00,291.94,293.32,291.64,292.25,13616.0,283.7499,285.0912,283.4583,284.0512,13616.0
2022-05-25 10:00:00,292.04,293.16,291.98,292.71,10468.0,283.8471,284.9357,283.7888,284.4983,10468.0
2022-05-25 10:10:00,292.79,294.08,292.62,293.97,11090.0,284.576,285.8299,284.4108,285.7229,11090.0
2022-05-25 10:20:00,293.79,294.64,293.38,294.58,12722.0,285.548,286.3741,285.1495,286.3158,12722.0
2022-05-25 10:30:00,294.77,294.95,294.24,294.65,6569.0,286.5005,286.6754,285.9854,286.3839,6569.0
2022-05-25 10:40:00,294.74,294.74,293.71,293.85,3607.0,286.4713,286.4713,285.4702,285.6063,3607.0
2022-05-25 10:50:00,294.05,294.07,293.39,293.41,7647.0,285.8007,285.8201,285.1592,285.1787,7647.0
2022-05-25 11:00:00,293.29,293.84,292.96,292.96,8915.0,285.062,285.5966,284.7413,284.7413,8915.0
2022-05-25 11:10:00,292.9,293.25,292.77,292.97,3958.0,284.683,285.0231,284.5566,284.751,3958.0
2022-05-25 11:20:00,292.83,292.99,292.3,292.34,5786.0,284.6149,284.7704,284.0998,284.1387,5786.0
2022-05-25 11:30:00,292.27,292.37,291.24,291.44,5572.0,284.0706,284.1678,283.0695,283.2639,5572.0
2022-05-25 11:40:00,291.18,291.8,291.04,291.8,8355.0,283.0112,283.6138,282.8751,283.6138,8355.0
2022-05-25 11:50:00,291.72,292.29,291.48,292.29,7521.0,283.5361,284.0901,283.3028,284.0901,7521.0
2022-05-25 12:00:00,292.02,292.11,291.11,291.12,3605.0,283.8276,283.9151,282.9432,282.9529,3605.0
2022-05-25 12:10:00,291.29,291.6,291.0,291.18,4463.0,283.1181,283.4194,282.8363,283.0112,4463.0
2022-05-25 12:20:00,291.16,291.16,290.26,290.92,8085.0,282.9918,282.9918,282.117,282.7585,8085.0
2022-05-25 12:30:00,291.13,291.36,290.76,291.05,7298.0,282.9626,283.1862,282.603,282.8849,7298.0
2022-05-25 12:40:00,291.02,291.75,290.91,291.6,9075.0,282.8557,283.5652,282.7488,283.4194,9075.0
2022-05-25 12:50:00,291.45,292.06,291.35,291.79,6938.0,283.2736,283.8665,283.1764,283.6041,6938.0
2022-05-25 13:00:00,291.61,292.0,291.35,291.91,7851.0,283.4291,283.8082,283.1764,283.7207,7851.0
2022-05-25 13:10:00,291.94,292.17,291.53,291.76,17089.0,283.7499,283.9734,283.3514,283.5749,17089.0
2022-05-25 13:20:00,291.75,292.03,291.34,291.96,10930.0,283.5652,283.8374,283.1667,283.7693,10930.0
2022-05-25 13:30:00,291.96,292.02,291.56,291.56,6828.0,283.7693,283.8276,283.3806,283.3806,6828.0
2022-05-25 13:40:00,291.6,291.9,291.44,291.81,5348.0,283.4194,283.711,283.2639,283.6235,5348.0
2022-05-25 13:50:00,291.93,291.93,291.42,291.42,4432.0,283.7402,283.7402,283.2445,283.2445,4432.0
2022-05-25 14:00:00,291.35,292.68,290.13,291.05,18456.0,283.1764,284.4691,281.9907,282.8849,18456.0
2022-05-25 14:10:00,291.45,291.88,290.72,291.38,5418.0,283.2736,283.6916,282.5641,283.2056,5418.0
2022-05-25 14:20:00,291.37,292.22,291.3,291.82,7469.0,283.1959,284.022,283.1278,283.6333,7469.0
2022-05-25 14:30:00,291.79,292.18,291.79,291.89,6018.0,283.6041,283.9832,283.6041,283.7013,6018.0
2022-05-25 14:40:00,291.85,292.2,291.68,291.68,14888.0,283.6624,284.0026,283.4972,283.4972,14888.0
2022-05-25 14:50:00,291.73,292.48,291.69,292.43,10400.0,283.5458,284.2747,283.5069,284.2261,10400.0
2022-05-25 15:00:00,292.53,293.62,292.37,293.51,9176.0,284.3233,285.3828,284.1678,285.2758,9176.0
2022-05-25 15:10:00,293.54,293.86,293.24,293.59,8452.0,285.305,285.616,285.0134,285.3536,8452.0
2022-05-25 15:20:00,293.45,293.97,293.31,293.57,5485.0,285.2175,285.7229,285.0815,285.3342,5485.0
2022-05-25 15:30:00,293.69,293.84,292.66,292.68,16576.0,285.4508,285.5966,284.4497,284.4691,16576.0
2022-05-25 15:40:00,292.59,292.59,292.14,292.29,18778.0,284.3817,284.3817,283.9443,284.0901,18778.0
2022-05-25 15:50:00,292.34,292.34,291.45,292.26,46255.0,284.1387,284.1387,283.2736,284.0609,46255.0
2022-05-26 09:30:00,293.88,297.18,293.26,297.18,12291.0,285.6355,288.8429,285.0329,288.8429,12291.0
2022-05-26 09:40:00,297.15,297.77,296.27,296.97,10968.0,288.8137,289.4163,287.9584,288.6388,10968.0
2022-05-26 09:50:00,297.0,297.73,296.83,297.35,9633.0,288.6679,289.3775,288.5027,289.0081,9633.0
2022-05-26 10:00:00,297.54,298.48,297.53,298.39,7687.0,289.1928,290.1064,289.1831,290.0189,7687.0
2022-05-26 10:10:00,298.33,298.56,297.78,298.28,6362.0,289.9606,290.1842,289.4261,289.912,6362.0
2022-05-26 10:20:00,298.25,298.82,298.01,298.49,3547.0,289.8829,290.4369,289.6496,290.1161,3547.0
2022-05-26 10:30:00,298.07,298.15,297.14,297.17,6211.0,289.7079,289.7857,288.804,288.8332,6211.0
2022-05-26 10:40:00,297.38,297.56,296.69,297.44,4731.0,289.0373,289.2122,288.3666,289.0956,4731.0
2022-05-26 10:50:00,297.55,297.71,297.22,297.52,6724.0,289.2025,289.358,288.8818,289.1733,6724.0
2022-05-26 11:00:00,297.5,297.88,297.38,297.55,5708.0,289.1539,289.5232,289.0373,289.2025,5708.0
2022-05-26 11:10:00,297.61,297.97,297.57,297.58,5488.0,289.2608,289.6107,289.2219,289.2317,5488.0
2022-05-26 11:20:00,297.17,298.13,297.17,297.97,9831.0,288.8332,289.7662,288.8332,289.6107,9831.0
2022-05-26 11:30:00,298.14,298.35,297.29,297.67,6749.0,289.776,289.9801,288.9498,289.3191,6749.0
2022-05-26 11:40:00,297.59,297.83,297.34,297.81,9931.0,289.2414,289.4747,288.9984,289.4552,9931.0
2022-05-26 11:50:00,297.88,298.76,297.75,298.72,11677.0,289.5232,290.3786,289.3969,290.3397,11677.0
2022-05-26 12:00:00,298.61,299.43,298.53,299.17,11620.0,290.2328,291.0298,290.155,290.7771,11620.0
2022-05-26 12:10:00,299.23,299.26,298.92,299.21,7602.0,290.8354,290.8645,290.5341,290.8159,7602.0
2022-05-26 12:20:00,299.3,299.66,299.14,299.62,5871.0,290.9034,291.2533,290.7479,291.2144,5871.0
2022-05-26 12:30:00,299.79,299.85,299.59,299.84,4958.0,291.3797,291.438,291.1853,291.4283,4958.0
2022-05-26 12:40:00,299.86,299.93,299.47,299.91,4788.0,291.4477,291.5157,291.0686,291.4963,4788.0
2022-05-26 12:50:00,299.84,300.41,299.83,300.3,2986.0,291.4283,291.9823,291.4185,291.8754,2986.0
2022-05-26 13:00:00,300.41,300.58,300.22,300.49,4020.0,291.9823,292.1475,291.7976,292.06,4020.0
2022-05-26 13:10:00,300.66,300.87,300.49,300.56,9162.0,292.2253,292.4294,292.06,292.1281,9162.0
2022-05-26 13:20:00,300.46,300.57,300.17,300.29,9635.0,292.0309,292.1378,291.749,291.8656,9635.0
2022-05-26 13:30:00,300.35,300.62,300.05,300.05,5364.0,291.924,292.1864,291.6324,291.6324,5364.0
2022-05-26 13:40:00,300.16,300.66,300.12,300.23,10502.0,291.7393,292.2253,291.7004,291.8073,10502.0
2022-05-26 13:50:00,300.21,300.22,299.47,299.93,9760.0,291.7879,291.7976,291.0686,291.5157,9760.0
2022-05-26 14:00:00,300.08,300.1,299.13,299.46,4922.0,291.6615,291.681,290.7382,291.0589,4922.0
2022-05-26 14:10:00,299.5,299.97,299.4,299.76,3125.0,291.0978,291.5546,291.0006,291.3505,3125.0
2022-05-26 14:20:00,299.66,299.89,299.56,299.56,2610.0,291.2533,291.4769,291.1561,291.1561,2610.0
2022-05-26 14:30:00,299.62,299.72,298.93,299.07,4221.0,291.2144,291.3116,290.5438,290.6799,4221.0
2022-05-26 14:40:00,298.93,299.46,298.91,299.3,2131.0,290.5438,291.0589,290.5244,290.9034,2131.0
2022-05-26 14:50:00,299.38,299.46,298.97,299.04,4903.0,290.9812,291.0589,290.5827,290.6507,4903.0
2022-05-26 15:00:00,299.16,299.25,298.72,299.12,9216.0,290.7673,290.8548,290.3397,290.7285,9216.0
2022-05-26 15:10:00,298.95,299.07,298.49,298.75,7673.0,290.5632,290.6799,290.1161,290.3688,7673.0
2022-05-26 15:20:00,298.82,299.28,298.44,299.22,8695.0,290.4369,290.884,290.0675,290.8257,8695.0
2022-05-26 15:30:00,299.23,299.49,299.02,299.48,8670.0,290.8354,291.0881,290.6313,291.0784,8670.0
2022-05-26 15:40:00,299.49,300.63,299.49,300.52,17557.0,291.0881,292.1961,291.0881,292.0892,17557.0
2022-05-26 15:50:00,300.58,300.75,299.18,299.69,58139.0,292.1475,292.3127,290.7868,291.2825,58139.0
2022-05-27 09:30:00,302.42,305.89,301.88,304.96,16900.0,293.9359,297.3085,293.411,296.4046,16900.0
2022-05-27 09:40:00,305.85,306.96,304.54,304.54,11039.0,297.2697,298.3485,295.9964,295.9964,11039.0
2022-05-27 09:50:00,304.65,306.26,304.6,305.78,12148.0,296.1033,297.6682,296.0547,297.2016,12148.0
2022-05-27 10:00:00,305.8,306.81,305.42,306.17,11503.0,297.2211,298.2027,296.8517,297.5807,11503.0
2022-05-27 10:10:00,306.08,306.08,304.65,305.0,17622.0,297.4932,297.4932,296.1033,296.4435,17622.0
2022-05-27 10:20:00,304.95,305.72,304.74,305.6,16112.0,296.3949,297.1433,296.1908,297.0267,16112.0
2022-05-27 10:30:00,305.82,306.48,304.92,304.93,9543.0,297.2405,297.882,296.3657,296.3755,9543.0
2022-05-27 10:40:00,304.94,305.42,304.52,304.99,5948.0,296.3852,296.8517,295.977,296.4338,5948.0
2022-05-27 10:50:00,304.89,305.25,303.89,303.89,5744.0,296.3366,296.6865,295.3646,295.3646,5744.0
2022-05-27 11:00:00,304.02,304.33,303.71,304.01,8110.0,295.491,295.7923,295.1897,295.4813,8110.0
2022-05-27 11:10:00,304.31,304.72,304.18,304.63,10427.0,295.7729,296.1714,295.6465,296.0839,10427.0
2022-05-27 11:20:00,304.37,304.79,304.01,304.07,4241.0,295.8312,296.2394,295.4813,295.5396,4241.0
2022-05-27 11:30:00,303.9,304.5,303.78,304.48,6470.0,295.3744,295.9575,295.2577,295.9381,6470.0
2022-05-27 11:40:00,304.56,305.73,304.47,305.65,3352.0,296.0158,297.153,295.9284,297.0753,3352.0
2022-05-27 11:50:00,305.32,305.57,305.09,305.23,1610.0,296.7545,296.9975,296.531,296.6671,1610.0
2022-05-27 12:00:00,305.24,305.62,305.14,305.57,7851.0,296.6768,297.0461,296.5796,296.9975,7851.0
2022-05-27 12:10:00,305.49,305.5,305.2,305.22,2713.0,296.9198,296.9295,296.6379,296.6573,2713.0
2022-05-27 12:20:00,305.21,305.21,304.82,305.19,2862.0,296.6476,296.6476,296.2686,296.6282,2862.0
2022-05-27 12:30:00,304.97,305.4,304.97,305.39,1570.0,296.4143,296.8323,296.4143,296.8226,1570.0
2022-05-27 12:40:00,305.44,305.6,305.33,305.43,3713.0,296.8712,297.0267,296.7642,296.8614,3713.0
2022-05-27 12:50:00,305.39,305.75,305.39,305.61,1604.0,296.8226,297.1725,296.8226,297.0364,1604.0
2022-05-27 13:00:00,305.56,305.68,305.14,305.68,1925.0,296.9878,297.1044,296.5796,297.1044,1925.0
2022-05-27 13:10:00,305.83,305.88,305.51,305.56,1787.0,297.2502,297.2988,296.9392,296.9878,1787.0
2022-05-27 13:20:00,305.65,305.8,305.31,305.47,4060.0,297.0753,297.2211,296.7448,296.9003,4060.0
2022-05-27 13:30:00,305.44,305.69,305.38,305.42,2364.0,296.8712,297.1141,296.8128,296.8517,2364.0
2022-05-27 13:40:00,305.41,305.61,305.11,305.24,4446.0,296.842,297.0364,296.5504,296.6768,4446.0
2022-05-27 13:50:00,305.21,305.35,305.13,305.19,2327.0,296.6476,296.7837,296.5699,296.6282,2327.0
2022-05-27 14:00:00,305.12,305.25,304.98,305.23,2246.0,296.5601,296.6865,296.4241,296.6671,2246.0
2022-05-27 14:10:00,305.66,305.79,305.4,305.79,3097.0,297.085,297.2113,296.8323,297.2113,3097.0
2022-05-27 14:20:00,305.76,305.88,305.6,305.67,5871.0,297.1822,297.2988,297.0267,297.0947,5871.0
2022-05-27 14:30:00,305.63,306.0,305.62,305.8,12798.0,297.0558,297.4155,297.0461,297.2211,12798.0
2022-05-27 14:40:00,305.79,305.79,305.28,305.28,6605.0,297.2113,297.2113,296.7156,296.7156,6605.0
2022-05-27 14:50:00,305.32,306.0,305.22,305.9,4777.0,296.7545,297.4155,296.6573,297.3183,4777.0
2022-05-27 15:00:00,306.0,306.94,305.99,306.81,7170.0,297.4155,298.3291,297.4057,298.2027,7170.0
2022-05-27 15:10:00,306.81,306.82,305.93,306.07,20012.0,298.2027,298.2124,297.3474,297.4835,20012.0
2022-05-27 15:20:00,306.03,306.36,305.98,306.36,3095.0,297.4446,297.7654,297.396,297.7654,3095.0
2022-05-27 15:30:00,306.3,306.57,305.95,306.09,9054.0,297.707,297.9695,297.3669,297.5029,9054.0
2022-05-27 15:40:00,306.09,306.41,305.91,306.29,11236.0,297.5029,297.8139,297.328,297.6973,11236.0
2022-05-27 15:50:00,306.56,307.56,306.08,307.56,30306.0,297.9597,298.9317,297.4932,298.9317,30306.0
2022-05-31 09:30:00,305.13,306.22,301.32,302.18,25012.0,296.5699,297.6293,292.8667,293.7026,25012.0
2022-05-31 09:40:00,302.18,302.18,300.85,300.85,13037.0,293.7026,293.7026,292.4099,292.4099,13037.0
2022-05-31 09:50:00,301.16,302.79,301.16,302.68,12743.0,292.7112,294.2955,292.7112,294.1886,12743.0
2022-05-31 10:00:00,302.42,302.49,300.02,300.02,12922.0,293.9359,294.0039,291.6032,291.6032,12922.0
2022-05-31 10:10:00,300.18,302.1,300.18,302.03,11286.0,291.7587,293.6249,291.7587,293.5568,11286.0
2022-05-31 10:20:00,302.29,302.95,301.39,301.97,10602.0,293.8095,294.451,292.9348,293.4985,10602.0
2022-05-31 10:30:00,301.93,303.29,301.93,302.63,11496.0,293.4596,294.7815,293.4596,294.14,11496.0
2022-05-31 10:40:00,302.67,303.6,302.67,303.2,9604.0,294.1789,295.0828,294.1789,294.694,9604.0
2022-05-31 10:50:00,303.26,304.22,303.22,303.8,16394.0,294.7523,295.6854,294.7134,295.2772,16394.0
2022-05-31 11:00:00,303.75,303.89,302.59,302.88,4682.0,295.2286,295.3646,294.1011,294.383,4682.0
2022-05-31 11:10:00,302.65,302.92,302.4,302.56,7885.0,294.1594,294.4219,293.9164,294.072,7885.0
2022-05-31 11:20:00,302.65,302.79,302.16,302.16,6405.0,294.1594,294.2955,293.6832,293.6832,6405.0
2022-05-31 11:30:00,301.99,302.07,301.24,301.87,6478.0,293.5179,293.5957,292.789,293.4013,6478.0
2022-05-31 11:40:00,301.86,302.83,301.83,302.82,4429.0,293.3916,294.3344,293.3624,294.3247,4429.0
2022-05-31 11:50:00,302.88,303.56,302.86,303.42,6869.0,294.383,295.0439,294.3635,294.9078,6869.0
2022-05-31 12:00:00,303.36,304.31,303.36,304.16,7410.0,294.8495,295.7729,294.8495,295.6271,7410.0
2022-05-31 12:10:00,304.29,304.5,303.64,303.88,20240.0,295.7534,295.9575,295.1217,295.3549,20240.0
2022-05-31 12:20:00,303.91,303.92,303.31,303.61,4468.0,295.3841,295.3938,294.8009,295.0925,4468.0
2022-05-31 12:30:00,303.64,304.25,303.51,304.24,4311.0,295.1217,295.7145,294.9953,295.7048,4311.0
2022-05-31 12:40:00,304.28,304.53,303.79,304.06,6829.0,295.7437,295.9867,295.2674,295.5299,6829.0
2022-05-31 12:50:00,304.01,304.63,303.62,303.73,7509.0,295.4813,296.0839,295.1022,295.2091,7509.0
2022-05-31 13:00:00,303.63,304.47,303.33,304.44,6180.0,295.1119,295.9284,294.8204,295.8992,6180.0
2022-05-31 13:10:00,304.29,304.29,303.41,303.6,9012.0,295.7534,295.7534,294.8981,295.0828,9012.0
2022-05-31 13:20:00,303.64,303.68,303.24,303.41,5552.0,295.1217,295.1605,294.7329,294.8981,5552.0
2022-05-31 13:30:00,303.45,304.15,303.38,303.81,8839.0,294.937,295.6174,294.869,295.2869,8839.0
2022-05-31 13:40:00,303.76,304.09,303.63,303.87,8230.0,295.2383,295.559,295.1119,295.3452,8230.0
2022-05-31 13:50:00,303.76,304.99,303.76,304.99,7036.0,295.2383,296.4338,295.2383,296.4338,7036.0
2022-05-31 14:00:00,304.84,304.9,304.08,304.23,14100.0,296.288,296.3463,295.5493,295.6951,14100.0
2022-05-31 14:10:00,304.27,304.52,303.92,304.11,11042.0,295.734,295.977,295.3938,295.5785,11042.0
2022-05-31 14:20:00,303.98,304.35,303.05,303.32,12577.0,295.4521,295.8117,294.5482,294.8106,12577.0
2022-05-31 14:30:00,303.4,303.43,302.66,303.23,12942.0,294.8884,294.9175,294.1692,294.7232,12942.0
2022-05-31 14:40:00,303.13,303.13,301.53,301.92,18415.0,294.626,294.626,293.0709,293.4499,18415.0
2022-05-31 14:50:00,301.89,302.09,301.5,301.98,22246.0,293.4208,293.6151,293.0417,293.5082,22246.0
2022-05-31 15:00:00,301.97,302.55,301.56,302.5,17954.0,293.4985,294.0622,293.1,294.0136,17954.0
2022-05-31 15:10:00,302.47,303.21,301.89,302.51,19977.0,293.9845,294.7037,293.4208,294.0234,19977.0
2022-05-31 15:20:00,302.53,303.47,302.5,303.31,18450.0,294.0428,294.9564,294.0136,294.8009,18450.0
2022-05-31 15:30:00,303.36,303.89,303.25,303.57,27204.0,294.8495,295.3646,294.7426,295.0536,27204.0
2022-05-31 15:40:00,303.56,303.85,302.56,302.72,35098.0,295.0439,295.3258,294.072,294.2275,35098.0
2022-05-31 15:50:00,302.72,303.73,301.39,301.57,82286.0,294.2275,295.2091,292.9348,293.1097,82286.0
2022-06-01 09:30:00,271.64,292.44,269.47,291.25,344214.0,264.0194,284.2359,261.9103,283.0792,344214.0
2022-06-01 09:40:00,291.0,294.25,286.91,292.19,189702.0,282.8363,285.9951,278.861,283.9929,189702.0
2022-06-01 09:50:00,292.71,301.0,291.81,298.86,151623.0,284.4983,292.5557,283.6235,290.4758,151623.0
2022-06-01 10:00:00,299.11,299.73,294.1,294.38,121837.0,290.7187,291.3213,285.8493,286.1214,121837.0
2022-06-01 10:10:00,294.64,294.67,289.11,289.56,84795.0,286.3741,286.4033,280.9993,281.4367,84795.0
2022-06-01 10:20:00,289.76,291.42,288.84,289.57,50497.0,281.631,283.2445,280.7369,281.4464,50497.0
2022-06-01 10:30:00,289.84,290.43,288.56,290.29,66415.0,281.7088,282.2823,280.4647,282.1462,66415.0
2022-06-01 10:40:00,290.38,290.59,288.87,288.96,32264.0,282.2337,282.4378,280.766,280.8535,32264.0
2022-06-01 10:50:00,289.06,290.06,288.94,289.56,20479.0,280.9507,281.9226,280.8341,281.4367,20479.0
2022-06-01 11:00:00,289.68,291.88,289.61,290.8,50511.0,281.5533,283.6916,281.4853,282.6419,50511.0
2022-06-01 11:10:00,290.86,290.87,289.71,290.65,35267.0,282.7002,282.7099,281.5825,282.4961,35267.0
2022-06-01 11:20:00,290.6,290.6,288.22,289.13,55359.0,282.4475,282.4475,280.1343,281.0187,55359.0
2022-06-01 11:30:00,289.39,289.96,289.01,289.01,17071.0,281.2714,281.8254,280.9021,280.9021,17071.0
2022-06-01 11:40:00,289.35,289.45,287.79,287.79,49025.0,281.2326,281.3297,279.7163,279.7163,49025.0
2022-06-01 11:50:00,287.86,288.26,287.3,287.78,16162.0,279.7844,280.1731,279.2401,279.7066,16162.0
2022-06-01 12:00:00,287.76,288.09,287.43,287.81,16573.0,279.6872,280.0079,279.3664,279.7358,16573.0
2022-06-01 12:10:00,287.79,288.3,287.33,288.22,18720.0,279.7163,280.212,279.2692,280.1343,18720.0
2022-06-01 12:20:00,288.06,288.59,287.57,287.6,10896.0,279.9787,280.4939,279.5025,279.5316,10896.0
2022-06-01 12:30:00,287.66,288.54,287.63,287.79,13793.0,279.59,280.4453,279.5608,279.7163,13793.0
2022-06-01 12:40:00,287.75,287.94,286.62,286.98,16351.0,279.6774,279.8621,278.5791,278.929,16351.0
2022-06-01 12:50:00,286.91,287.33,286.75,287.21,18578.0,278.861,279.2692,278.7055,279.1526,18578.0
2022-06-01 13:00:00,287.33,288.48,287.33,288.12,14364.0,279.2692,280.387,279.2692,280.0371,14364.0
2022-06-01 13:10:00,288.34,288.37,287.61,288.01,12077.0,280.2509,280.28,279.5414,279.9301,12077.0
2022-06-01 13:20:00,287.79,287.92,287.4,287.86,17881.0,279.7163,279.8427,279.3373,279.7844,17881.0
2022-06-01 13:30:00,287.67,288.0,287.29,287.98,10958.0,279.5997,279.9204,279.2303,279.901,10958.0
2022-06-01 13:40:00,287.87,287.91,286.89,287.2,11386.0,279.7941,279.8329,278.8416,279.1429,11386.0
2022-06-01 13:50:00,287.04,287.37,286.82,286.88,11279.0,278.9874,279.3081,278.7735,278.8318,11279.0
2022-06-01 14:00:00,286.97,287.3,286.33,286.33,11650.0,278.9193,279.2401,278.2973,278.2973,11650.0
2022-06-01 14:10:00,286.42,286.42,285.39,285.4,13092.0,278.3847,278.3847,277.3836,277.3934,13092.0
2022-06-01 14:20:00,285.47,287.03,285.28,286.44,17388.0,277.4614,278.9776,277.2767,278.4042,17388.0
2022-06-01 14:30:00,286.43,286.43,285.3,285.3,12635.0,278.3945,278.3945,277.2962,277.2962,12635.0
2022-06-01 14:40:00,285.22,285.36,284.53,284.53,18156.0,277.2184,277.3545,276.5478,276.5478,18156.0
2022-06-01 14:50:00,284.61,284.66,283.55,283.91,19931.0,276.6255,276.6741,275.5953,275.9452,19931.0
2022-06-01 15:00:00,283.98,284.14,283.23,283.23,17028.0,276.0132,276.1687,275.2842,275.2842,17028.0
2022-06-01 15:10:00,283.11,284.24,283.11,283.77,23647.0,275.1676,276.2659,275.1676,275.8091,23647.0
2022-06-01 15:20:00,283.84,283.94,282.99,283.24,16617.0,275.8771,275.9743,275.051,275.294,16617.0
2022-06-01 15:30:00,283.11,283.23,282.35,282.7,48837.0,275.1676,275.2842,274.4289,274.7691,48837.0
2022-06-01 15:40:00,282.74,283.47,282.3,283.3,91051.0,274.808,275.5175,274.3803,275.3523,91051.0
2022-06-01 15:50:00,283.41,283.92,282.29,282.39,228033.0,275.4592,275.9549,274.3706,274.4678,228033.0
2022-06-02 09:30:00,282.5,284.5,280.78,284.21,22602.0,274.5747,276.5186,272.903,276.2367,22602.0
2022-06-02 09:40:00,284.65,286.61,284.1,285.96,18079.0,276.6644,278.5694,276.1298,277.9377,18079.0
2022-06-02 09:50:00,285.69,286.82,285.47,286.81,12965.0,277.6752,278.7735,277.4614,278.7638,12965.0
2022-06-02 10:00:00,286.51,287.86,286.41,287.46,11069.0,278.4722,279.7844,278.375,279.3956,11069.0
2022-06-02 10:10:00,287.69,289.78,287.63,287.63,6516.0,279.6191,281.6505,279.5608,279.5608,6516.0
2022-06-02 10:20:00,288.01,288.13,286.89,287.56,8954.0,279.9301,280.0468,278.8416,279.4928,8954.0
2022-06-02 10:30:00,287.59,288.14,287.21,287.39,9067.0,279.5219,280.0565,279.1526,279.3275,9067.0
2022-06-02 10:40:00,287.52,287.64,286.87,287.46,8471.0,279.4539,279.5705,278.8221,279.3956,8471.0
2022-06-02 10:50:00,287.46,289.37,287.25,289.14,7954.0,279.3956,281.252,279.1915,281.0284,7954.0
2022-06-02 11:00:00,288.94,289.85,288.73,289.21,8996.0,280.8341,281.7185,280.6299,281.0965,8996.0
2022-06-02 11:10:00,289.35,289.94,289.2,289.4,8489.0,281.2326,281.806,281.0868,281.2811,8489.0
2022-06-02 11:20:00,289.51,289.68,289.12,289.53,7670.0,281.3881,281.5533,281.009,281.4075,7670.0
2022-06-02 11:30:00,289.51,289.81,289.11,289.11,5348.0,281.3881,281.6796,280.9993,280.9993,5348.0
2022-06-02 11:40:00,289.32,290.72,289.17,290.72,9588.0,281.2034,282.5641,281.0576,282.5641,9588.0
2022-06-02 11:50:00,290.55,290.55,289.53,289.55,3600.0,282.3989,282.3989,281.4075,281.4269,3600.0
2022-06-02 12:00:00,289.66,290.07,289.54,289.95,3888.0,281.5339,281.9324,281.4172,281.8157,3888.0
2022-06-02 12:10:00,290.06,290.37,289.91,290.37,2709.0,281.9226,282.2239,281.7768,282.2239,2709.0
2022-06-02 12:20:00,290.35,290.68,290.25,290.58,3071.0,282.2045,282.5252,282.1073,282.428,3071.0
2022-06-02 12:30:00,290.66,291.14,290.65,291.01,8755.0,282.5058,282.9723,282.4961,282.846,8755.0
2022-06-02 12:40:00,291.0,291.01,290.64,290.71,4105.0,282.8363,282.846,282.4864,282.5544,4105.0
2022-06-02 12:50:00,290.65,290.8,290.5,290.5,5006.0,282.4961,282.6419,282.3503,282.3503,5006.0
2022-06-02 13:00:00,290.48,290.91,290.47,290.91,3990.0,282.3308,282.7488,282.3211,282.7488,3990.0
2022-06-02 13:10:00,290.85,291.03,290.57,290.84,8217.0,282.6905,282.8654,282.4183,282.6808,8217.0
2022-06-02 13:20:00,290.83,291.57,290.74,291.57,13667.0,282.671,283.3903,282.5836,283.3903,13667.0
2022-06-02 13:30:00,291.68,292.38,291.65,292.29,6490.0,283.4972,284.1775,283.468,284.0901,6490.0
2022-06-02 13:40:00,292.38,293.02,292.22,292.98,8056.0,284.1775,284.7996,284.022,284.7607,8056.0
2022-06-02 13:50:00,293.39,293.39,292.72,292.79,17575.0,285.1592,285.1592,284.508,284.576,17575.0
2022-06-02 14:00:00,292.8,292.8,292.3,292.57,5243.0,284.5858,284.5858,284.0998,284.3622,5243.0
2022-06-02 14:10:00,292.5,292.68,292.22,292.29,4387.0,284.2942,284.4691,284.022,284.0901,4387.0
2022-06-02 14:20:00,292.19,292.33,291.91,292.3,5631.0,283.9929,284.1289,283.7207,284.0998,5631.0
2022-06-02 14:30:00,292.26,292.91,292.26,292.39,8656.0,284.0609,284.6927,284.0609,284.1873,8656.0
2022-06-02 14:40:00,292.41,292.69,292.36,292.4,10354.0,284.2067,284.4788,284.1581,284.197,10354.0
2022-06-02 14:50:00,292.4,292.47,291.74,291.81,8617.0,284.197,284.265,283.5555,283.6235,8617.0
2022-06-02 15:00:00,291.7,291.97,291.47,291.96,10493.0,283.5166,283.779,283.2931,283.7693,10493.0
2022-06-02 15:10:00,291.81,292.22,291.74,292.17,12511.0,283.6235,284.022,283.5555,283.9734,12511.0
2022-06-02 15:20:00,292.07,292.17,291.61,291.88,15375.0,283.8762,283.9734,283.4291,283.6916,15375.0
2022-06-02 15:30:00,291.76,292.02,291.45,291.76,17186.0,283.5749,283.8276,283.2736,283.5749,17186.0
2022-06-02 15:40:00,291.72,292.44,291.72,292.29,28782.0,283.5361,284.2359,283.5361,284.0901,28782.0
2022-06-02 15:50:00,292.48,293.9,292.22,293.4,84836.0,284.2747,285.6549,284.022,285.1689,84836.0
2022-06-03 09:30:00,286.46,289.08,282.43,285.43,57141.0,278.4236,280.9701,274.5067,277.4225,57141.0
2022-06-03 09:40:00,285.43,286.28,283.92,284.03,20000.0,277.4225,278.2487,275.9549,276.0618,20000.0
2022-06-03 09:50:00,284.02,285.61,282.54,284.81,18108.0,276.0521,277.5975,274.6136,276.8199,18108.0
2022-06-03 10:00:00,284.94,286.64,284.0,284.02,13726.0,276.9463,278.5986,276.0326,276.0521,13726.0
2022-06-03 10:10:00,283.91,285.07,283.51,285.07,9119.0,275.9452,277.0726,275.5564,277.0726,9119.0
2022-06-03 10:20:00,285.02,285.85,284.35,285.07,11327.0,277.024,277.8307,276.3728,277.0726,11327.0
2022-06-03 10:30:00,285.25,285.93,284.56,284.56,14623.0,277.2476,277.9085,276.5769,276.5769,14623.0
2022-06-03 10:40:00,284.61,285.13,283.98,284.38,16256.0,276.6255,277.1309,276.0132,276.402,16256.0
2022-06-03 10:50:00,284.3,284.7,283.71,283.75,10965.0,276.3242,276.713,275.7508,275.7897,10965.0
2022-06-03 11:00:00,283.75,284.32,283.44,283.56,10183.0,275.7897,276.3437,275.4884,275.605,10183.0
2022-06-03 11:10:00,283.5,284.0,283.19,284.0,8498.0,275.5467,276.0326,275.2454,276.0326,8498.0
2022-06-03 11:20:00,283.96,285.2,283.94,285.19,12364.0,275.9938,277.199,275.9743,277.1893,12364.0
2022-06-03 11:30:00,285.28,285.92,284.65,285.63,12089.0,277.2767,277.8988,276.6644,277.6169,12089.0
2022-06-03 11:40:00,285.6,285.81,284.88,285.0,9676.0,277.5878,277.7919,276.888,277.0046,9676.0
2022-06-03 11:50:00,285.0,285.61,284.81,285.54,10910.0,277.0046,277.5975,276.8199,277.5294,10910.0
2022-06-03 12:00:00,285.6,286.2,285.41,285.42,8726.0,277.5878,278.1709,277.4031,277.4128,8726.0
2022-06-03 12:10:00,285.42,285.65,285.21,285.21,5605.0,277.4128,277.6364,277.2087,277.2087,5605.0
2022-06-03 12:20:00,285.04,286.08,284.94,285.81,7384.0,277.0435,278.0543,276.9463,277.7919,7384.0
2022-06-03 12:30:00,285.88,285.91,285.31,285.9,8255.0,277.8599,277.8891,277.3059,277.8793,8255.0
2022-06-03 12:40:00,285.87,286.55,285.62,286.55,6919.0,277.8502,278.5111,277.6072,278.5111,6919.0
2022-06-03 12:50:00,286.54,286.9,286.33,286.77,12034.0,278.5014,278.8513,278.2973,278.7249,12034.0
2022-06-03 13:00:00,286.68,287.94,286.5,287.3,15772.0,278.6375,279.8621,278.4625,279.2401,15772.0
2022-06-03 13:10:00,287.38,287.52,286.03,286.03,7790.0,279.3178,279.4539,278.0057,278.0057,7790.0
2022-06-03 13:20:00,285.94,286.82,285.88,286.66,7510.0,277.9182,278.7735,277.8599,278.618,7510.0
2022-06-03 13:30:00,286.56,286.56,286.15,286.28,7241.0,278.5208,278.5208,278.1223,278.2487,7241.0
2022-06-03 13:40:00,286.37,286.37,285.37,285.63,12576.0,278.3362,278.3362,277.3642,277.6169,12576.0
2022-06-03 13:50:00,285.55,285.63,285.33,285.42,4201.0,277.5392,277.6169,277.3253,277.4128,4201.0
2022-06-03 14:00:00,285.5,285.92,285.34,285.67,8764.0,277.4906,277.8988,277.335,277.6558,8764.0
2022-06-03 14:10:00,285.75,286.09,285.45,286.02,6904.0,277.7335,278.064,277.442,277.996,6904.0
2022-06-03 14:20:00,285.98,286.19,285.65,286.19,8989.0,277.9571,278.1612,277.6364,278.1612,8989.0
2022-06-03 14:30:00,286.25,286.25,285.33,285.49,4951.0,278.2195,278.2195,277.3253,277.4808,4951.0
2022-06-03 14:40:00,285.49,285.94,285.38,285.94,7810.0,277.4808,277.9182,277.3739,277.9182,7810.0
2022-06-03 14:50:00,286.02,286.51,285.82,286.2,6830.0,277.996,278.4722,277.8016,278.1709,6830.0
2022-06-03 15:00:00,286.1,286.21,285.6,285.65,10046.0,278.0737,278.1806,277.5878,277.6364,10046.0
2022-06-03 15:10:00,285.64,285.72,285.26,285.72,10315.0,277.6266,277.7044,277.2573,277.7044,10315.0
2022-06-03 15:20:00,285.76,286.06,285.35,285.91,13759.0,277.7433,278.0348,277.3448,277.8891,13759.0
2022-06-03 15:30:00,285.97,286.0,285.05,285.44,18016.0,277.9474,277.9765,277.0532,277.4322,18016.0
2022-06-03 15:40:00,285.47,285.74,284.96,285.32,23542.0,277.4614,277.7238,276.9657,277.3156,23542.0
2022-06-03 15:50:00,285.06,286.09,285.0,285.15,92341.0,277.0629,278.064,277.0046,277.1504,92341.0
2022-06-06 09:30:00,286.71,287.47,286.53,286.9,13120.0,278.6666,279.4053,278.4917,278.8513,13120.0
2022-06-06 09:40:00,287.0,287.23,285.49,285.69,11762.0,278.9485,279.172,277.4808,277.6752,11762.0
2022-06-06 09:50:00,286.03,288.33,286.02,288.32,8523.0,278.0057,280.2412,277.996,280.2314,8523.0
2022-06-06 10:00:00,288.61,290.09,288.6,289.12,8425.0,280.5133,281.9518,280.5036,281.009,8425.0
2022-06-06 10:10:00,288.79,289.23,288.79,288.9,2813.0,280.6883,281.1159,280.6883,280.7952,2813.0
2022-06-06 10:20:00,288.98,289.18,288.65,288.65,2167.0,280.8729,281.0673,280.5522,280.5522,2167.0
2022-06-06 10:30:00,288.64,288.95,288.05,288.21,8185.0,280.5425,280.8438,279.969,280.1245,8185.0
2022-06-06 10:40:00,288.21,288.34,287.81,288.13,2645.0,280.1245,280.2509,279.7358,280.0468,2645.0
2022-06-06 10:50:00,288.0,288.28,287.84,288.13,19966.0,279.9204,280.1926,279.7649,280.0468,19966.0
2022-06-06 11:00:00,288.25,288.72,288.02,288.07,4770.0,280.1634,280.6202,279.9399,279.9885,4770.0
2022-06-06 11:10:00,287.98,288.14,286.83,286.97,6057.0,279.901,280.0565,278.7832,278.9193,6057.0
2022-06-06 11:20:00,286.59,286.85,286.2,286.85,6887.0,278.55,278.8027,278.1709,278.8027,6887.0
2022-06-06 11:30:00,286.79,286.93,286.14,286.49,3777.0,278.7444,278.8804,278.1126,278.4528,3777.0
2022-06-06 11:40:00,286.3,287.02,286.3,286.64,4284.0,278.2681,278.9679,278.2681,278.5986,4284.0
2022-06-06 11:50:00,286.81,287.01,286.78,286.87,2346.0,278.7638,278.9582,278.7346,278.8221,2346.0
2022-06-06 12:00:00,286.77,286.77,285.54,285.84,3087.0,278.7249,278.7249,277.5294,277.821,3087.0
2022-06-06 12:10:00,285.52,285.95,285.32,285.51,17025.0,277.51,277.9279,277.3156,277.5003,17025.0
2022-06-06 12:20:00,285.85,286.2,285.8,286.0,2705.0,277.8307,278.1709,277.7821,277.9765,2705.0
2022-06-06 12:30:00,285.8,286.43,285.74,286.43,3021.0,277.7821,278.3945,277.7238,278.3945,3021.0
2022-06-06 12:40:00,286.35,286.57,286.27,286.35,5665.0,278.3167,278.5305,278.239,278.3167,5665.0
2022-06-06 12:50:00,286.4,286.58,286.21,286.58,1700.0,278.3653,278.5403,278.1806,278.5403,1700.0
2022-06-06 13:00:00,286.57,286.57,286.24,286.5,2316.0,278.5305,278.5305,278.2098,278.4625,2316.0
2022-06-06 13:10:00,286.69,286.76,286.03,286.25,6139.0,278.6472,278.7152,278.0057,278.2195,6139.0
2022-06-06 13:20:00,286.18,286.38,286.0,286.21,2886.0,278.1515,278.3459,277.9765,278.1806,2886.0
2022-06-06 13:30:00,286.53,287.25,286.49,287.1,1682.0,278.4917,279.1915,278.4528,279.0457,1682.0
2022-06-06 13:40:00,287.2,287.44,287.02,287.29,4028.0,279.1429,279.3761,278.9679,279.2303,4028.0
2022-06-06 13:50:00,287.24,287.28,286.6,286.63,6272.0,279.1817,279.2206,278.5597,278.5889,6272.0
2022-06-06 14:00:00,286.68,286.98,286.53,286.88,3287.0,278.6375,278.929,278.4917,278.8318,3287.0
2022-06-06 14:10:00,286.5,286.57,286.03,286.03,8934.0,278.4625,278.5305,278.0057,278.0057,8934.0
2022-06-06 14:20:00,286.07,286.07,284.68,285.19,8085.0,278.0446,278.0446,276.6936,277.1893,8085.0
2022-06-06 14:30:00,285.19,285.33,284.87,285.1,4823.0,277.1893,277.3253,276.8782,277.1018,4823.0
2022-06-06 14:40:00,285.24,285.59,285.15,285.49,2467.0,277.2379,277.578,277.1504,277.4808,2467.0
2022-06-06 14:50:00,285.47,285.78,284.93,285.69,6140.0,277.4614,277.7627,276.9365,277.6752,6140.0
2022-06-06 15:00:00,285.49,285.89,285.48,285.65,1909.0,277.4808,277.8696,277.4711,277.6364,1909.0
2022-06-06 15:10:00,285.51,285.61,285.21,285.26,8276.0,277.5003,277.5975,277.2087,277.2573,8276.0
2022-06-06 15:20:00,285.08,285.4,285.08,285.36,5006.0,277.0823,277.3934,277.0823,277.3545,5006.0
2022-06-06 15:30:00,285.44,285.78,284.99,285.22,9439.0,277.4322,277.7627,276.9949,277.2184,9439.0
2022-06-06 15:40:00,285.18,285.65,284.64,284.89,19926.0,277.1795,277.6364,276.6547,276.8977,19926.0
2022-06-06 15:50:00,284.98,285.27,284.47,284.48,41113.0,276.9851,277.267,276.4895,276.4992,41113.0
2022-06-07 09:30:00,282.0,285.79,282.0,284.51,29001.0,274.0887,277.7724,274.0887,276.5283,29001.0
2022-06-07 09:40:00,284.76,286.35,284.73,285.21,14146.0,276.7713,278.3167,276.7422,277.2087,14146.0
2022-06-07 09:50:00,285.49,285.5,283.93,285.0,12545.0,277.4808,277.4906,275.9646,277.0046,12545.0
2022-06-07 10:00:00,284.86,285.33,284.47,285.17,13056.0,276.8685,277.3253,276.4895,277.1698,13056.0
2022-06-07 10:10:00,285.29,285.66,284.85,285.52,12227.0,277.2865,277.6461,276.8588,277.51,12227.0
2022-06-07 10:20:00,285.64,287.73,285.44,287.34,13673.0,277.6266,279.658,277.4322,279.2789,13673.0
2022-06-07 10:30:00,287.36,289.31,287.35,289.31,6225.0,279.2984,281.1937,279.2887,281.1937,6225.0
2022-06-07 10:40:00,289.19,289.78,289.14,289.75,5193.0,281.077,281.6505,281.0284,281.6213,5193.0
2022-06-07 10:50:00,289.75,289.83,288.26,288.5,9332.0,281.6213,281.6991,280.1731,280.4064,9332.0
2022-06-07 11:00:00,288.46,288.71,288.23,288.4,7606.0,280.3675,280.6105,280.144,280.3092,7606.0
2022-06-07 11:10:00,288.32,288.43,287.39,287.39,5687.0,280.2314,280.3384,279.3275,279.3275,5687.0
2022-06-07 11:20:00,287.54,287.58,287.23,287.26,3107.0,279.4733,279.5122,279.172,279.2012,3107.0
2022-06-07 11:30:00,287.18,287.9,287.18,287.88,3720.0,279.1234,279.8232,279.1234,279.8038,3720.0
2022-06-07 11:40:00,287.88,287.88,287.41,287.41,3326.0,279.8038,279.8038,279.347,279.347,3326.0
2022-06-07 11:50:00,287.34,287.58,287.1,287.53,4954.0,279.2789,279.5122,279.0457,279.4636,4954.0
2022-06-07 12:00:00,287.41,287.56,286.41,286.41,3669.0,279.347,279.4928,278.375,278.375,3669.0
2022-06-07 12:10:00,286.34,286.63,285.94,286.26,4546.0,278.307,278.5889,277.9182,278.2292,4546.0
2022-06-07 12:20:00,286.19,286.47,285.97,286.17,5832.0,278.1612,278.4333,277.9474,278.1418,5832.0
2022-06-07 12:30:00,286.13,286.59,286.07,286.48,3603.0,278.1029,278.55,278.0446,278.4431,3603.0
2022-06-07 12:40:00,286.63,287.09,286.56,287.03,2024.0,278.5889,279.036,278.5208,278.9776,2024.0
2022-06-07 12:50:00,287.01,287.42,286.79,286.79,13463.0,278.9582,279.3567,278.7444,278.7444,13463.0
2022-06-07 13:00:00,286.95,287.37,286.68,287.33,5025.0,278.8999,279.3081,278.6375,279.2692,5025.0
2022-06-07 13:10:00,287.42,287.84,287.24,287.69,6698.0,279.3567,279.7649,279.1817,279.6191,6698.0
2022-06-07 13:20:00,287.78,288.05,287.72,288.0,4284.0,279.7066,279.969,279.6483,279.9204,4284.0
2022-06-07 13:30:00,288.0,288.17,287.93,287.93,7809.0,279.9204,280.0857,279.8524,279.8524,7809.0
2022-06-07 13:40:00,287.9,287.9,287.62,287.77,7474.0,279.8232,279.8232,279.5511,279.6969,7474.0
2022-06-07 13:50:00,287.79,287.94,287.42,287.56,5048.0,279.7163,279.8621,279.3567,279.4928,5048.0
2022-06-07 14:00:00,287.43,288.22,287.25,288.15,6131.0,279.3664,280.1343,279.1915,280.0662,6131.0
2022-06-07 14:10:00,288.23,288.6,288.22,288.53,8951.0,280.144,280.5036,280.1343,280.4356,8951.0
2022-06-07 14:20:00,288.47,288.53,288.29,288.38,8101.0,280.3772,280.4356,280.2023,280.2898,8101.0
2022-06-07 14:30:00,288.47,288.79,288.37,288.73,11438.0,280.3772,280.6883,280.28,280.6299,11438.0
2022-06-07 14:40:00,288.61,288.61,287.67,287.72,10349.0,280.5133,280.5133,279.5997,279.6483,10349.0
2022-06-07 14:50:00,287.59,288.05,287.59,288.05,8941.0,279.5219,279.969,279.5219,279.969,8941.0
2022-06-07 15:00:00,288.08,288.37,287.96,288.3,5998.0,279.9982,280.28,279.8815,280.212,5998.0
2022-06-07 15:10:00,288.37,288.37,287.95,288.25,7671.0,280.28,280.28,279.8718,280.1634,7671.0
2022-06-07 15:20:00,288.23,288.63,288.21,288.54,5272.0,280.144,280.5327,280.1245,280.4453,5272.0
2022-06-07 15:30:00,288.53,289.5,288.4,289.42,11528.0,280.4356,281.3783,280.3092,281.3006,11528.0
2022-06-07 15:40:00,289.53,289.72,289.12,289.72,15383.0,281.4075,281.5922,281.009,281.5922,15383.0
2022-06-07 15:50:00,289.62,289.71,289.13,289.4,55638.0,281.495,281.5825,281.0187,281.2811,55638.0
2022-06-08 09:30:00,287.0,287.86,286.06,287.53,27636.0,278.9485,279.7844,278.0348,279.4636,27636.0
2022-06-08 09:40:00,287.32,288.87,286.94,288.87,7048.0,279.2595,280.766,278.8902,280.766,7048.0
2022-06-08 09:50:00,289.15,289.99,288.82,289.55,26550.0,281.0382,281.8546,280.7174,281.4269,26550.0
2022-06-08 10:00:00,289.76,289.77,288.25,288.78,6955.0,281.631,281.6408,280.1634,280.6785,6955.0
2022-06-08 10:10:00,288.77,288.9,287.45,287.55,5045.0,280.6688,280.7952,279.3859,279.483,5045.0
2022-06-08 10:20:00,288.0,288.14,287.7,287.85,4632.0,279.9204,280.0565,279.6288,279.7746,4632.0
2022-06-08 10:30:00,287.76,287.99,287.4,287.41,1118.0,279.6872,279.9107,279.3373,279.347,1118.0
2022-06-08 10:40:00,287.38,287.75,286.85,287.44,5793.0,279.3178,279.6774,278.8027,279.3761,5793.0
2022-06-08 10:50:00,287.8,287.8,287.08,287.16,3332.0,279.726,279.726,279.0262,279.104,3332.0
2022-06-08 11:00:00,287.13,287.24,286.37,286.91,6718.0,279.0748,279.1817,278.3362,278.861,6718.0
2022-06-08 11:10:00,287.23,287.74,287.0,287.69,3829.0,279.172,279.6677,278.9485,279.6191,3829.0
2022-06-08 11:20:00,287.58,287.69,287.37,287.37,4149.0,279.5122,279.6191,279.3081,279.3081,4149.0
2022-06-08 11:30:00,287.28,287.69,287.19,287.47,4254.0,279.2206,279.6191,279.1331,279.4053,4254.0
2022-06-08 11:40:00,287.41,287.59,286.99,287.24,5112.0,279.347,279.5219,278.9388,279.1817,5112.0
2022-06-08 11:50:00,287.26,287.48,287.24,287.35,3611.0,279.2012,279.415,279.1817,279.2887,3611.0
2022-06-08 12:00:00,287.38,287.66,287.09,287.1,4249.0,279.3178,279.59,279.036,279.0457,4249.0
2022-06-08 12:10:00,287.2,287.67,287.15,287.67,3810.0,279.1429,279.5997,279.0943,279.5997,3810.0
2022-06-08 12:20:00,287.58,287.61,286.4,286.75,8559.0,279.5122,279.5414,278.3653,278.7055,8559.0
2022-06-08 12:30:00,286.78,286.78,285.5,285.5,2947.0,278.7346,278.7346,277.4906,277.4906,2947.0
2022-06-08 12:40:00,285.57,285.78,285.05,285.26,4834.0,277.5586,277.7627,277.0532,277.2573,4834.0
2022-06-08 12:50:00,285.37,285.57,285.37,285.55,3793.0,277.3642,277.5586,277.3642,277.5392,3793.0
2022-06-08 13:00:00,285.42,285.45,284.97,285.29,4947.0,277.4128,277.442,276.9754,277.2865,4947.0
2022-06-08 13:10:00,285.22,285.36,284.95,285.22,5773.0,277.2184,277.3545,276.956,277.2184,5773.0
2022-06-08 13:20:00,285.06,285.24,284.85,284.85,6723.0,277.0629,277.2379,276.8588,276.8588,6723.0
2022-06-08 13:30:00,284.74,284.74,284.3,284.44,2049.0,276.7519,276.7519,276.3242,276.4603,2049.0
2022-06-08 13:40:00,284.55,285.11,284.52,284.87,6325.0,276.5672,277.1115,276.5381,276.8782,6325.0
2022-06-08 13:50:00,284.96,285.21,284.67,284.71,9380.0,276.9657,277.2087,276.6838,276.7227,9380.0
2022-06-08 14:00:00,284.88,285.05,284.64,284.64,3675.0,276.888,277.0532,276.6547,276.6547,3675.0
2022-06-08 14:10:00,284.85,284.89,284.37,284.38,2881.0,276.8588,276.8977,276.3923,276.402,2881.0
2022-06-08 14:20:00,284.43,284.49,283.89,284.01,3696.0,276.4506,276.5089,275.9257,276.0424,3696.0
2022-06-08 14:30:00,283.96,284.2,283.76,283.83,2949.0,275.9938,276.227,275.7994,275.8674,2949.0
2022-06-08 14:40:00,283.78,284.53,283.78,284.36,3257.0,275.8188,276.5478,275.8188,276.3825,3257.0
2022-06-08 14:50:00,284.49,284.5,284.25,284.39,3066.0,276.5089,276.5186,276.2756,276.4117,3066.0
2022-06-08 15:00:00,284.35,284.35,283.63,284.0,7349.0,276.3728,276.3728,275.673,276.0326,7349.0
2022-06-08 15:10:00,284.05,284.46,284.04,284.35,3625.0,276.0812,276.4797,276.0715,276.3728,3625.0
2022-06-08 15:20:00,284.45,285.1,284.45,284.87,4192.0,276.47,277.1018,276.47,276.8782,4192.0
2022-06-08 15:30:00,284.87,285.13,284.63,284.76,18274.0,276.8782,277.1309,276.645,276.7713,18274.0
2022-06-08 15:40:00,284.71,284.75,284.05,284.06,16703.0,276.7227,276.7616,276.0812,276.091,16703.0
2022-06-08 15:50:00,284.11,284.53,283.58,283.78,58363.0,276.1396,276.5478,275.6244,275.8188,58363.0
2022-06-09 09:30:00,282.37,284.55,282.37,283.43,16192.0,274.4484,276.5672,274.4484,275.4786,16192.0
2022-06-09 09:40:00,283.0,283.07,281.36,282.72,17833.0,275.0607,275.1287,273.4667,274.7885,17833.0
2022-06-09 09:50:00,283.47,285.42,283.47,285.42,16214.0,275.5175,277.4128,275.5175,277.4128,16214.0
2022-06-09 10:00:00,284.99,284.99,283.5,283.65,3524.0,276.9949,276.9949,275.5467,275.6925,3524.0
2022-06-09 10:10:00,283.68,284.55,282.91,284.11,13894.0,275.7216,276.5672,274.9732,276.1396,13894.0
2022-06-09 10:20:00,284.21,284.21,283.41,283.58,5607.0,276.2367,276.2367,275.4592,275.6244,5607.0
2022-06-09 10:30:00,284.01,284.27,283.57,284.19,5348.0,276.0424,276.2951,275.6147,276.2173,5348.0
2022-06-09 10:40:00,283.97,284.11,283.42,284.09,3225.0,276.0035,276.1396,275.4689,276.1201,3225.0
2022-06-09 10:50:00,284.01,284.19,283.56,283.97,3785.0,276.0424,276.2173,275.605,276.0035,3785.0
2022-06-09 11:00:00,283.8,283.84,282.8,283.3,8546.0,275.8383,275.8771,274.8663,275.3523,8546.0
2022-06-09 11:10:00,283.28,283.82,283.28,283.78,4907.0,275.3328,275.8577,275.3328,275.8188,4907.0
2022-06-09 11:20:00,283.67,284.36,283.64,283.92,3966.0,275.7119,276.3825,275.6827,275.9549,3966.0
2022-06-09 11:30:00,283.94,284.08,283.5,283.91,6667.0,275.9743,276.1104,275.5467,275.9452,6667.0
2022-06-09 11:40:00,284.09,284.86,284.09,284.22,2205.0,276.1201,276.8685,276.1201,276.2465,2205.0
2022-06-09 11:50:00,284.1,284.58,283.8,284.58,10206.0,276.1298,276.5964,275.8383,276.5964,10206.0
2022-06-09 12:00:00,284.48,284.48,283.77,283.86,6461.0,276.4992,276.4992,275.8091,275.8966,6461.0
2022-06-09 12:10:00,283.91,284.3,283.67,284.08,7751.0,275.9452,276.3242,275.7119,276.1104,7751.0
2022-06-09 12:20:00,284.19,284.4,284.07,284.23,4481.0,276.2173,276.4214,276.1007,276.2562,4481.0
2022-06-09 12:30:00,284.38,284.53,283.88,283.88,7959.0,276.402,276.5478,275.916,275.916,7959.0
2022-06-09 12:40:00,284.07,284.59,284.07,284.19,4755.0,276.1007,276.6061,276.1007,276.2173,4755.0
2022-06-09 12:50:00,284.26,284.54,283.97,284.54,3895.0,276.2853,276.5575,276.0035,276.5575,3895.0
2022-06-09 13:00:00,284.65,285.2,284.59,284.8,24213.0,276.6644,277.199,276.6061,276.8102,24213.0
2022-06-09 13:10:00,284.87,284.99,284.57,284.57,4979.0,276.8782,276.9949,276.5866,276.5866,4979.0
2022-06-09 13:20:00,284.67,284.74,283.67,283.67,5516.0,276.6838,276.7519,275.7119,275.7119,5516.0
2022-06-09 13:30:00,283.41,283.64,283.22,283.64,3304.0,275.4592,275.6827,275.2745,275.6827,3304.0
2022-06-09 13:40:00,283.58,283.69,283.33,283.55,1616.0,275.6244,275.7313,275.3814,275.5953,1616.0
2022-06-09 13:50:00,284.08,284.57,284.0,284.57,3539.0,276.1104,276.5866,276.0326,276.5866,3539.0
2022-06-09 14:00:00,284.57,284.63,284.17,284.22,3286.0,276.5866,276.645,276.1979,276.2465,3286.0
2022-06-09 14:10:00,284.22,284.26,283.74,283.85,6357.0,276.2465,276.2853,275.7799,275.8868,6357.0
2022-06-09 14:20:00,284.07,284.07,283.38,283.71,4098.0,276.1007,276.1007,275.43,275.7508,4098.0
2022-06-09 14:30:00,283.63,283.66,282.99,282.99,2411.0,275.673,275.7022,275.051,275.051,2411.0
2022-06-09 14:40:00,282.92,282.98,282.63,282.76,4654.0,274.9829,275.0413,274.7011,274.8274,4654.0
2022-06-09 14:50:00,282.7,282.87,282.46,282.47,5004.0,274.7691,274.9343,274.5358,274.5456,5004.0
2022-06-09 15:00:00,282.29,282.32,281.27,281.27,4908.0,274.3706,274.3998,273.3792,273.3792,4908.0
2022-06-09 15:10:00,281.33,281.86,281.02,281.81,4927.0,273.4375,273.9527,273.1362,273.9041,4927.0
2022-06-09 15:20:00,281.85,281.92,281.16,281.26,7297.0,273.943,274.011,273.2723,273.3695,7297.0
2022-06-09 15:30:00,281.16,281.26,280.65,280.73,13039.0,273.2723,273.3695,272.7766,272.8544,13039.0
2022-06-09 15:40:00,280.71,280.74,279.87,280.25,12046.0,272.8349,272.8641,272.0185,272.3878,12046.0
2022-06-09 15:50:00,280.05,280.34,279.2,279.45,43480.0,272.1935,272.4753,271.3673,271.6103,43480.0
2022-06-10 09:30:00,273.53,273.63,270.93,272.59,49672.0,265.8564,265.9536,263.3293,264.9427,49672.0
2022-06-10 09:40:00,272.45,273.86,272.28,273.64,12755.0,264.8067,266.1771,264.6414,265.9633,12755.0
2022-06-10 09:50:00,273.46,273.73,271.8,273.15,6217.0,265.7883,266.0508,264.1749,265.487,6217.0
2022-06-10 10:00:00,273.15,273.15,271.5,272.0,10088.0,265.487,265.487,263.8833,264.3693,10088.0
2022-06-10 10:10:00,272.22,273.29,271.83,273.08,10646.0,264.5831,265.6231,264.2041,265.419,10646.0
2022-06-10 10:20:00,273.19,273.19,272.04,272.35,7953.0,265.5259,265.5259,264.4082,264.7095,7953.0
2022-06-10 10:30:00,272.37,273.5,272.36,273.5,7829.0,264.7289,265.8272,264.7192,265.8272,7829.0
2022-06-10 10:40:00,273.53,273.82,272.76,272.76,8027.0,265.8564,266.1382,265.108,265.108,8027.0
2022-06-10 10:50:00,272.88,273.31,271.54,271.7,11662.0,265.2246,265.6425,263.9222,264.0777,11662.0
2022-06-10 11:00:00,271.63,272.55,271.48,272.55,10073.0,264.0097,264.9039,263.8639,264.9039,10073.0
2022-06-10 11:10:00,272.38,273.02,272.15,272.87,6451.0,264.7386,265.3607,264.5151,265.2149,6451.0
2022-06-10 11:20:00,272.76,272.97,271.69,272.05,10206.0,265.108,265.3121,264.068,264.4179,10206.0
2022-06-10 11:30:00,271.88,272.21,271.67,272.03,8846.0,264.2527,264.5734,264.0485,264.3984,8846.0
2022-06-10 11:40:00,272.09,272.57,272.0,272.19,11372.0,264.4568,264.9233,264.3693,264.554,11372.0
2022-06-10 11:50:00,272.05,273.17,272.01,273.17,27602.0,264.4179,265.5065,264.379,265.5065,27602.0
2022-06-10 12:00:00,273.37,273.77,273.03,273.71,17958.0,265.7009,266.0896,265.3704,266.0313,17958.0
2022-06-10 12:10:00,273.66,273.77,273.05,273.35,9073.0,265.9827,266.0896,265.3898,265.6814,9073.0
2022-06-10 12:20:00,273.71,274.0,273.4,273.97,20769.0,266.0313,266.3132,265.73,266.284,20769.0
2022-06-10 12:30:00,273.91,273.91,273.02,273.67,4659.0,266.2257,266.2257,265.3607,265.9924,4659.0
2022-06-10 12:40:00,273.75,273.93,273.2,273.35,2100.0,266.0702,266.2451,265.5356,265.6814,2100.0
2022-06-10 12:50:00,273.07,273.56,272.94,273.55,3237.0,265.4093,265.8855,265.2829,265.8758,3237.0
2022-06-10 13:00:00,273.46,273.62,272.95,273.62,7147.0,265.7883,265.9438,265.2926,265.9438,7147.0
2022-06-10 13:10:00,273.79,274.02,273.17,274.02,7425.0,266.1091,266.3326,265.5065,266.3326,7425.0
2022-06-10 13:20:00,273.83,274.72,273.81,274.72,6009.0,266.1479,267.013,266.1285,267.013,6009.0
2022-06-10 13:30:00,274.73,274.79,273.61,274.54,11241.0,267.0227,267.081,265.9341,266.838,11241.0
2022-06-10 13:40:00,274.55,275.17,274.24,275.17,11743.0,266.8478,267.4504,266.5464,267.4504,11743.0
2022-06-10 13:50:00,275.34,275.8,274.53,274.94,9216.0,267.6156,268.0627,266.8283,267.2268,9216.0
2022-06-10 14:00:00,274.84,275.04,274.27,274.82,7288.0,267.1296,267.324,266.5756,267.1102,7288.0
2022-06-10 14:10:00,274.77,275.54,274.71,275.54,6489.0,267.0616,267.81,267.0033,267.81,6489.0
2022-06-10 14:20:00,275.62,275.96,274.82,275.38,8575.0,267.8877,268.2182,267.1102,267.6545,8575.0
2022-06-10 14:30:00,275.38,275.51,275.1,275.21,3260.0,267.6545,267.7808,267.3823,267.4892,3260.0
2022-06-10 14:40:00,275.07,275.41,274.63,275.41,3830.0,267.3532,267.6836,266.9255,267.6836,3830.0
2022-06-10 14:50:00,275.33,276.59,275.19,276.49,7017.0,267.6059,268.8305,267.4698,268.7333,7017.0
2022-06-10 15:00:00,276.58,276.58,274.9,275.21,6577.0,268.8208,268.8208,267.1879,267.4892,6577.0
2022-06-10 15:10:00,275.19,276.1,275.18,275.93,10238.0,267.4698,268.3543,267.4601,268.189,10238.0
2022-06-10 15:20:00,275.9,276.19,275.19,275.87,18782.0,268.1599,268.4417,267.4698,268.1307,18782.0
2022-06-10 15:30:00,275.68,275.88,275.24,275.32,18780.0,267.946,268.1404,267.5184,267.5961,18780.0
2022-06-10 15:40:00,275.24,275.57,273.91,273.99,14788.0,267.5184,267.8391,266.2257,266.3035,14788.0
2022-06-10 15:50:00,273.9,274.66,273.28,273.42,63512.0,266.216,266.9547,265.6134,265.7495,63512.0
2022-06-13 09:30:00,267.8,269.8,266.65,268.83,23461.0,260.2871,262.231,259.1694,261.2882,23461.0
2022-06-13 09:40:00,268.07,269.07,266.94,267.41,39534.0,260.5495,261.5215,259.4512,259.9081,39534.0
2022-06-13 09:50:00,267.4,268.23,266.91,267.02,27178.0,259.8983,260.7051,259.4221,259.529,27178.0
2022-06-13 10:00:00,267.28,267.78,266.34,266.39,16405.0,259.7817,260.2677,258.8681,258.9167,16405.0
2022-06-13 10:10:00,266.4,266.49,265.18,265.42,9002.0,258.9264,259.0139,257.7406,257.9739,9002.0
2022-06-13 10:20:00,265.77,266.21,265.0,265.25,18342.0,258.3141,258.7417,257.5657,257.8087,18342.0
2022-06-13 10:30:00,265.48,266.27,264.47,265.71,20874.0,258.0322,258.8,257.0505,258.2557,20874.0
2022-06-13 10:40:00,265.52,265.7,264.22,264.51,11559.0,258.0711,258.246,256.8075,257.0894,11559.0
2022-06-13 10:50:00,264.35,265.19,264.25,264.83,8491.0,256.9339,257.7503,256.8367,257.4004,8491.0
2022-06-13 11:00:00,264.82,265.25,264.36,264.43,12084.0,257.3907,257.8087,256.9436,257.0117,12084.0
2022-06-13 11:10:00,264.64,266.02,264.46,265.77,8548.0,257.2158,258.5571,257.0408,258.3141,8548.0
2022-06-13 11:20:00,265.67,266.78,265.67,266.04,11947.0,258.2169,259.2957,258.2169,258.5765,11947.0
2022-06-13 11:30:00,265.99,267.06,265.65,266.86,6646.0,258.5279,259.5679,258.1974,259.3735,6646.0
2022-06-13 11:40:00,267.23,267.37,266.5,266.5,5419.0,259.7331,259.8692,259.0236,259.0236,5419.0
2022-06-13 11:50:00,266.9,267.01,266.37,267.01,6620.0,259.4124,259.5193,258.8972,259.5193,6620.0
2022-06-13 12:00:00,266.88,267.85,266.5,267.65,8325.0,259.3929,260.3357,259.0236,260.1413,8325.0
2022-06-13 12:10:00,267.47,268.05,267.18,267.85,5129.0,259.9664,260.5301,259.6845,260.3357,5129.0
2022-06-13 12:20:00,267.95,268.47,267.73,268.11,6579.0,260.4329,260.9383,260.2191,260.5884,6579.0
2022-06-13 12:30:00,268.13,269.61,267.93,269.34,5415.0,260.6079,262.0463,260.4135,261.7839,5415.0
2022-06-13 12:40:00,269.49,269.49,268.4,268.75,6105.0,261.9297,261.9297,260.8703,261.2105,6105.0
2022-06-13 12:50:00,268.45,268.53,267.86,267.93,3198.0,260.9189,260.9966,260.3454,260.4135,3198.0
2022-06-13 13:00:00,267.8,267.8,267.23,267.56,2600.0,260.2871,260.2871,259.7331,260.0538,2600.0
2022-06-13 13:10:00,267.61,268.05,267.48,267.88,4864.0,260.1024,260.5301,259.9761,260.3649,4864.0
2022-06-13 13:20:00,267.93,268.13,267.56,267.99,4639.0,260.4135,260.6079,260.0538,260.4718,4639.0
2022-06-13 13:30:00,267.79,268.05,267.3,267.84,6947.0,260.2774,260.5301,259.8011,260.326,6947.0
2022-06-13 13:40:00,267.86,269.19,267.81,269.13,8209.0,260.3454,261.6381,260.2968,261.5798,8209.0
2022-06-13 13:50:00,269.32,269.32,268.49,268.85,4274.0,261.7645,261.7645,260.9578,261.3077,4274.0
2022-06-13 14:00:00,268.79,268.79,267.73,267.73,5663.0,261.2493,261.2493,260.2191,260.2191,5663.0
2022-06-13 14:10:00,267.69,267.69,267.24,267.35,4402.0,260.1802,260.1802,259.7428,259.8497,4402.0
2022-06-13 14:20:00,267.64,267.83,267.46,267.65,4230.0,260.1316,260.3163,259.9567,260.1413,4230.0
2022-06-13 14:30:00,267.63,268.6,267.01,268.36,6700.0,260.1219,261.0647,259.5193,260.8314,6700.0
2022-06-13 14:40:00,268.42,268.72,267.96,268.22,9342.0,260.8897,261.1813,260.4426,260.6953,9342.0
2022-06-13 14:50:00,267.96,268.19,267.05,267.1,5616.0,260.4426,260.6662,259.5582,259.6068,5616.0
2022-06-13 15:00:00,266.98,267.35,266.52,266.53,7918.0,259.4901,259.8497,259.043,259.0527,7918.0
2022-06-13 15:10:00,266.51,267.41,265.85,266.44,14374.0,259.0333,259.9081,258.3918,258.9653,14374.0
2022-06-13 15:20:00,266.38,266.6,265.71,265.75,11774.0,258.907,259.1208,258.2557,258.2946,11774.0
2022-06-13 15:30:00,265.6,266.29,265.05,265.34,18796.0,258.1488,258.8195,257.6143,257.8961,18796.0
2022-06-13 15:40:00,265.33,265.71,264.92,265.08,27851.0,257.8864,258.2557,257.4879,257.6434,27851.0
2022-06-13 15:50:00,265.26,265.75,264.23,265.47,70815.0,257.8184,258.2946,256.8173,258.0225,70815.0
2022-06-14 09:30:00,265.96,266.36,264.16,264.71,31306.0,258.4987,258.8875,256.7492,257.2838,31306.0
2022-06-14 09:40:00,264.4,264.41,263.33,263.71,16808.0,256.9825,256.9922,255.9425,256.3119,16808.0
2022-06-14 09:50:00,263.05,263.9,262.86,263.66,15856.0,255.6704,256.4965,255.4857,256.2633,15856.0
2022-06-14 10:00:00,263.51,264.04,261.35,261.55,17240.0,256.1175,256.6326,254.0181,254.2125,17240.0
2022-06-14 10:10:00,261.55,261.77,260.88,261.12,13905.0,254.2125,254.4263,253.5613,253.7945,13905.0
2022-06-14 10:20:00,261.11,261.11,259.88,260.28,14702.0,253.7848,253.7848,252.5893,252.9781,14702.0
2022-06-14 10:30:00,260.18,260.76,259.82,260.14,14787.0,252.8809,253.4446,252.531,252.842,14787.0
2022-06-14 10:40:00,259.86,261.07,259.4,260.89,9950.0,252.5699,253.7459,252.1228,253.571,9950.0
2022-06-14 10:50:00,260.57,261.2,260.09,260.11,14422.0,253.2599,253.8723,252.7934,252.8129,14422.0
2022-06-14 11:00:00,260.11,260.95,260.04,260.49,11366.0,252.8129,253.6293,252.7448,253.1822,11366.0
2022-06-14 11:10:00,260.5,260.62,259.97,260.49,14928.0,253.1919,253.3085,252.6768,253.1822,14928.0
2022-06-14 11:20:00,260.23,260.62,260.0,260.03,13748.0,252.9295,253.3085,252.7059,252.7351,13748.0
2022-06-14 11:30:00,259.97,260.43,259.85,260.41,12824.0,252.6768,253.1239,252.5601,253.1044,12824.0
2022-06-14 11:40:00,260.34,260.68,259.93,260.03,11495.0,253.0364,253.3669,252.6379,252.7351,11495.0
2022-06-14 11:50:00,259.94,260.6,259.66,260.57,24216.0,252.6476,253.2891,252.3755,253.2599,24216.0
2022-06-14 12:00:00,260.34,260.34,259.16,259.54,11672.0,253.0364,253.0364,251.8895,252.2588,11672.0
2022-06-14 12:10:00,259.25,259.86,259.17,259.86,8383.0,251.977,252.5699,251.8992,252.5699,8383.0
2022-06-14 12:20:00,259.76,259.99,259.15,259.26,8294.0,252.4727,252.6962,251.8798,251.9867,8294.0
2022-06-14 12:30:00,259.3,259.74,258.98,259.32,10977.0,252.0256,252.4532,251.7146,252.045,10977.0
2022-06-14 12:40:00,259.33,259.76,259.14,259.75,7404.0,252.0547,252.4727,251.8701,252.463,7404.0
2022-06-14 12:50:00,259.68,260.33,259.5,260.18,9835.0,252.3949,253.0267,252.22,252.8809,9835.0
2022-06-14 13:00:00,260.28,260.38,259.56,260.38,6920.0,252.9781,253.0753,252.2783,253.0753,6920.0
2022-06-14 13:10:00,260.46,261.1,260.16,260.97,7556.0,253.153,253.7751,252.8614,253.6487,7556.0
2022-06-14 13:20:00,260.95,261.09,260.27,260.28,7626.0,253.6293,253.7654,252.9684,252.9781,7626.0
2022-06-14 13:30:00,260.11,260.26,259.64,259.93,9945.0,252.8129,252.9586,252.356,252.6379,9945.0
2022-06-14 13:40:00,259.74,260.12,259.27,259.42,10333.0,252.4532,252.8226,251.9964,252.1422,10333.0
2022-06-14 13:50:00,259.52,259.64,259.31,259.31,4525.0,252.2394,252.356,252.0353,252.0353,4525.0
2022-06-14 14:00:00,259.38,259.92,259.34,259.92,4454.0,252.1033,252.6282,252.0645,252.6282,4454.0
2022-06-14 14:10:00,259.89,259.89,258.74,258.78,8869.0,252.599,252.599,251.4813,251.5202,8869.0
2022-06-14 14:20:00,258.96,259.24,258.5,258.68,9818.0,251.6951,251.9673,251.248,251.423,9818.0
2022-06-14 14:30:00,258.73,259.17,258.29,259.09,6718.0,251.4716,251.8992,251.0439,251.8215,6718.0
2022-06-14 14:40:00,259.01,259.02,257.61,257.68,17661.0,251.7437,251.7534,250.383,250.451,17661.0
2022-06-14 14:50:00,257.54,258.28,257.52,257.82,9806.0,250.315,251.0342,250.2955,250.5871,9806.0
2022-06-14 15:00:00,257.71,258.01,257.21,257.28,9406.0,250.4802,250.7718,249.9942,250.0622,9406.0
2022-06-14 15:10:00,257.2,257.64,256.84,257.11,11798.0,249.9845,250.4121,249.6346,249.897,11798.0
2022-06-14 15:20:00,257.21,258.15,257.17,258.1,20951.0,249.9942,250.9078,249.9553,250.8592,20951.0
2022-06-14 15:30:00,258.13,258.81,258.0,258.67,26202.0,250.8884,251.5493,250.762,251.4132,26202.0
2022-06-14 15:40:00,258.67,259.06,258.09,258.88,26568.0,251.4132,251.7923,250.8495,251.6174,26568.0
2022-06-14 15:50:00,258.94,259.01,257.38,257.92,91285.0,251.6757,251.7437,250.1594,250.6843,91285.0
2022-06-15 09:30:00,260.42,262.29,259.86,261.67,11365.0,253.1142,254.9317,252.5699,254.3291,11365.0
2022-06-15 09:40:00,261.57,264.04,261.57,263.91,9160.0,254.2319,256.6326,254.2319,256.5062,9160.0
2022-06-15 09:50:00,263.91,264.76,263.57,264.04,8531.0,256.5062,257.3324,256.1758,256.6326,8531.0
2022-06-15 10:00:00,264.16,265.34,263.82,264.89,14139.0,256.7492,257.8961,256.4188,257.4588,14139.0
2022-06-15 10:10:00,264.75,265.12,264.33,264.51,6880.0,257.3227,257.6823,256.9145,257.0894,6880.0
2022-06-15 10:20:00,264.28,264.44,263.91,263.91,3974.0,256.8659,257.0214,256.5062,256.5062,3974.0
2022-06-15 10:30:00,264.02,264.02,263.28,263.68,13969.0,256.6132,256.6132,255.8939,256.2827,13969.0
2022-06-15 10:40:00,263.65,263.88,263.61,263.76,4727.0,256.2535,256.4771,256.2147,256.3605,4727.0
2022-06-15 10:50:00,263.76,263.76,262.33,262.72,7791.0,256.3605,256.3605,254.9706,255.3496,7791.0
2022-06-15 11:00:00,262.7,263.49,262.68,262.93,15672.0,255.3302,256.098,255.3108,255.5537,15672.0
2022-06-15 11:10:00,262.92,262.92,261.93,262.26,6750.0,255.544,255.544,254.5818,254.9025,6750.0
2022-06-15 11:20:00,262.33,263.08,262.14,263.08,4700.0,254.9706,255.6995,254.7859,255.6995,4700.0
2022-06-15 11:30:00,263.11,263.41,262.38,262.74,17655.0,255.7287,256.0203,255.0192,255.3691,17655.0
2022-06-15 11:40:00,262.58,262.73,262.0,262.14,13474.0,255.2136,255.3594,254.6498,254.7859,13474.0
2022-06-15 11:50:00,261.99,262.61,261.94,262.6,10424.0,254.6401,255.2427,254.5915,255.233,10424.0
2022-06-15 12:00:00,262.6,262.76,262.2,262.38,5095.0,255.233,255.3885,254.8442,255.0192,5095.0
2022-06-15 12:10:00,262.35,262.36,261.89,261.9,9618.0,254.99,254.9997,254.5429,254.5526,9618.0
2022-06-15 12:20:00,261.87,262.65,261.87,262.65,7277.0,254.5235,255.2816,254.5235,255.2816,7277.0
2022-06-15 12:30:00,262.46,262.68,262.0,262.06,6267.0,255.0969,255.3108,254.6498,254.7081,6267.0
2022-06-15 12:40:00,261.93,261.93,261.03,261.26,9020.0,254.5818,254.5818,253.707,253.9306,9020.0
2022-06-15 12:50:00,261.32,261.33,260.57,260.57,4246.0,253.9889,253.9986,253.2599,253.2599,4246.0
2022-06-15 13:00:00,260.67,261.25,260.67,260.9,2848.0,253.3571,253.9209,253.3571,253.5807,2848.0
2022-06-15 13:10:00,261.03,261.15,260.71,260.97,4259.0,253.707,253.8237,253.396,253.6487,4259.0
2022-06-15 13:20:00,260.81,261.27,260.75,261.27,3596.0,253.4932,253.9403,253.4349,253.9403,3596.0
2022-06-15 13:30:00,261.12,261.92,261.11,261.81,6202.0,253.7945,254.5721,253.7848,254.4652,6202.0
2022-06-15 13:40:00,261.82,261.88,261.5,261.5,3842.0,254.4749,254.5332,254.1639,254.1639,3842.0
2022-06-15 13:50:00,261.34,262.97,261.0,262.72,9061.0,254.0083,255.5926,253.6779,255.3496,9061.0
2022-06-15 14:00:00,262.7,262.7,260.04,260.61,12584.0,255.3302,255.3302,252.7448,253.2988,12584.0
2022-06-15 14:10:00,260.48,261.8,260.22,261.44,6541.0,253.1725,254.4554,252.9198,254.1055,6541.0
2022-06-15 14:20:00,261.63,262.12,260.32,260.8,11210.0,254.2902,254.7665,253.017,253.4835,11210.0
2022-06-15 14:30:00,260.46,262.74,258.99,262.2,11278.0,253.153,255.3691,251.7243,254.8442,11278.0
2022-06-15 14:40:00,262.05,264.87,261.94,263.75,22824.0,254.6984,257.4393,254.5915,256.3507,22824.0
2022-06-15 14:50:00,263.88,264.23,262.37,263.09,10615.0,256.4771,256.8173,255.0094,255.7093,10615.0
2022-06-15 15:00:00,263.21,264.06,262.69,262.92,39104.0,255.8259,256.652,255.3205,255.544,39104.0
2022-06-15 15:10:00,262.93,263.87,262.41,263.39,9028.0,255.5537,256.4674,255.0483,256.0008,9028.0
2022-06-15 15:20:00,263.44,265.76,263.44,265.74,14682.0,256.0494,258.3043,256.0494,258.2849,14682.0
2022-06-15 15:30:00,265.74,266.7,264.69,264.69,29858.0,258.2849,259.218,257.2644,257.2644,29858.0
2022-06-15 15:40:00,264.71,264.71,263.0,263.6,25904.0,257.2838,257.2838,255.6218,256.2049,25904.0
2022-06-15 15:50:00,263.5,263.5,262.13,262.51,73377.0,256.1077,256.1077,254.7762,255.1455,73377.0
2022-06-16 09:30:00,254.33,256.72,254.02,255.71,42474.0,247.195,249.518,246.8937,248.5363,42474.0
2022-06-16 09:40:00,255.95,256.48,254.85,256.06,22565.0,248.7696,249.2847,247.7004,248.8765,22565.0
2022-06-16 09:50:00,255.46,255.77,254.02,254.39,16640.0,248.2933,248.5946,246.8937,247.2533,16640.0
2022-06-16 10:00:00,254.0,254.36,252.69,252.84,20543.0,246.8743,247.2242,245.601,245.7468,20543.0
2022-06-16 10:10:00,253.02,253.57,252.78,252.79,16667.0,245.9218,246.4563,245.6885,245.6982,16667.0
2022-06-16 10:20:00,252.69,254.45,252.69,254.2,7749.0,245.601,247.3116,245.601,247.0687,7749.0
2022-06-16 10:30:00,253.85,254.72,253.5,253.5,7871.0,246.7285,247.5741,246.3883,246.3883,7871.0
2022-06-16 10:40:00,253.19,253.59,252.48,252.48,5238.0,246.087,246.4758,245.3969,245.3969,5238.0
2022-06-16 10:50:00,252.32,252.76,252.0,252.0,8198.0,245.2414,245.669,244.9304,244.9304,8198.0
2022-06-16 11:00:00,252.09,252.73,252.09,252.66,8343.0,245.0178,245.6399,245.0178,245.5719,8343.0
2022-06-16 11:10:00,252.69,253.5,252.69,253.08,8160.0,245.601,246.3883,245.601,245.9801,8160.0
2022-06-16 11:20:00,252.95,254.09,252.94,253.64,5569.0,245.8537,246.9617,245.844,246.5244,5569.0
2022-06-16 11:30:00,253.64,253.87,253.16,253.46,9560.0,246.5244,246.7479,246.0578,246.3494,9560.0
2022-06-16 11:40:00,253.58,254.26,252.96,253.18,18425.0,246.466,247.127,245.8634,246.0773,18425.0
2022-06-16 11:50:00,253.16,253.2,252.72,253.04,20308.0,246.0578,246.0967,245.6302,245.9412,20308.0
2022-06-16 12:00:00,253.39,253.63,252.93,253.14,8093.0,246.2814,246.5146,245.8343,246.0384,8093.0
2022-06-16 12:10:00,253.02,253.25,252.56,253.0,7224.0,245.9218,246.1453,245.4747,245.9023,7224.0
2022-06-16 12:20:00,253.0,253.69,252.81,253.57,17154.0,245.9023,246.573,245.7176,246.4563,17154.0
2022-06-16 12:30:00,253.43,253.95,252.97,253.26,10065.0,246.3203,246.8257,245.8732,246.155,10065.0
2022-06-16 12:40:00,253.16,253.98,252.93,253.98,15323.0,246.0578,246.8548,245.8343,246.8548,15323.0
2022-06-16 12:50:00,254.02,254.07,253.28,253.73,11818.0,246.8937,246.9423,246.1745,246.6118,11818.0
2022-06-16 13:00:00,253.92,254.51,253.71,254.25,10374.0,246.7965,247.37,246.5924,247.1172,10374.0
2022-06-16 13:10:00,254.05,254.29,253.83,254.11,7877.0,246.9229,247.1561,246.709,246.9812,7877.0
2022-06-16 13:20:00,254.09,254.43,253.52,254.34,12870.0,246.9617,247.2922,246.4077,247.2047,12870.0
2022-06-16 13:30:00,254.34,254.34,253.57,253.78,12505.0,247.2047,247.2047,246.4563,246.6604,12505.0
2022-06-16 13:40:00,253.93,254.05,253.07,253.23,6438.0,246.8062,246.9229,245.9704,246.1259,6438.0
2022-06-16 13:50:00,253.32,253.48,252.68,252.77,10120.0,246.2133,246.3689,245.5913,245.6788,10120.0
2022-06-16 14:00:00,252.67,253.01,252.27,252.27,9746.0,245.5816,245.912,245.1928,245.1928,9746.0
2022-06-16 14:10:00,252.38,252.8,252.37,252.71,21072.0,245.2997,245.7079,245.29,245.6205,21072.0
2022-06-16 14:20:00,252.73,252.77,252.38,252.42,7111.0,245.6399,245.6788,245.2997,245.3386,7111.0
2022-06-16 14:30:00,252.39,252.66,252.11,252.45,7425.0,245.3094,245.5719,245.0373,245.3677,7425.0
2022-06-16 14:40:00,252.91,253.06,251.86,251.86,11430.0,245.8148,245.9606,244.7943,244.7943,11430.0
2022-06-16 14:50:00,251.86,252.39,251.51,252.39,6588.0,244.7943,245.3094,244.4541,245.3094,6588.0
2022-06-16 15:00:00,252.27,253.06,252.16,253.05,12702.0,245.1928,245.9606,245.0859,245.9509,12702.0
2022-06-16 15:10:00,253.44,253.73,252.63,253.25,9757.0,246.33,246.6118,245.5427,246.1453,9757.0
2022-06-16 15:20:00,253.38,253.82,253.27,253.5,19983.0,246.2717,246.6993,246.1647,246.3883,19983.0
2022-06-16 15:30:00,253.37,253.68,252.9,253.29,17093.0,246.2619,246.5632,245.8051,246.1842,17093.0
2022-06-16 15:40:00,253.26,253.79,252.52,252.65,31811.0,246.155,246.6702,245.4358,245.5621,31811.0
2022-06-16 15:50:00,252.86,254.02,252.44,253.79,111074.0,245.7662,246.8937,245.358,246.6702,111074.0
2022-06-17 09:30:00,251.93,253.52,251.01,252.76,193065.0,244.8623,246.4077,243.9681,245.669,193065.0
2022-06-17 09:40:00,252.78,254.7,252.43,254.44,36261.0,245.6885,247.5546,245.3483,247.3019,36261.0
2022-06-17 09:50:00,254.66,255.39,254.31,254.97,10536.0,247.5157,248.2253,247.1756,247.8171,10536.0
2022-06-17 10:00:00,254.97,255.76,254.07,255.76,16450.0,247.8171,248.5849,246.9423,248.5849,16450.0
2022-06-17 10:10:00,255.91,256.27,254.53,254.93,19315.0,248.7307,249.0806,247.3894,247.7782,19315.0
2022-06-17 10:20:00,254.73,255.18,254.13,254.97,13472.0,247.5838,248.0212,247.0006,247.8171,13472.0
2022-06-17 10:30:00,254.9,255.11,253.11,254.26,18315.0,247.749,247.9531,246.0092,247.127,18315.0
2022-06-17 10:40:00,254.31,254.31,252.79,253.09,14085.0,247.1756,247.1756,245.6982,245.9898,14085.0
2022-06-17 10:50:00,253.09,254.76,252.89,254.24,17053.0,245.9898,247.6129,245.7954,247.1075,17053.0
2022-06-17 11:00:00,254.02,256.35,253.75,256.35,8705.0,246.8937,249.1583,246.6313,249.1583,8705.0
2022-06-17 11:10:00,256.35,256.95,255.64,256.85,22745.0,249.1583,249.7415,248.4683,249.6443,22745.0
2022-06-17 11:20:00,257.0,257.0,254.73,256.04,23833.0,249.7901,249.7901,247.5838,248.857,23833.0
2022-06-17 11:30:00,255.91,256.48,255.75,255.75,6191.0,248.7307,249.2847,248.5752,248.5752,6191.0
2022-06-17 11:40:00,256.15,256.3,255.37,255.54,7358.0,248.9639,249.1097,248.2058,248.3711,7358.0
2022-06-17 11:50:00,255.46,255.91,254.93,255.91,16993.0,248.2933,248.7307,247.7782,248.7307,16993.0
2022-06-17 12:00:00,255.5,255.52,254.91,255.46,5083.0,248.3322,248.3516,247.7587,248.2933,5083.0
2022-06-17 12:10:00,255.61,256.75,255.31,256.22,8004.0,248.4391,249.5471,248.1475,249.032,8004.0
2022-06-17 12:20:00,256.22,256.97,256.15,256.82,1921.0,249.032,249.7609,248.9639,249.6151,1921.0
2022-06-17 12:30:00,256.95,256.98,256.24,256.94,4249.0,249.7415,249.7707,249.0514,249.7318,4249.0
2022-06-17 12:40:00,256.95,257.1,256.47,257.06,6583.0,249.7415,249.8873,249.275,249.8484,6583.0
2022-06-17 12:50:00,256.99,256.99,256.33,256.6,5303.0,249.7804,249.7804,249.1389,249.4013,5303.0
2022-06-17 13:00:00,256.45,257.93,256.31,257.93,7748.0,249.2555,250.694,249.1195,250.694,7748.0
2022-06-17 13:10:00,257.88,258.17,257.44,257.46,7301.0,250.6454,250.9273,250.2178,250.2372,7301.0
2022-06-17 13:20:00,257.6,257.63,256.23,256.42,14907.0,250.3733,250.4024,249.0417,249.2264,14907.0
2022-06-17 13:30:00,256.45,257.3,256.37,257.3,9811.0,249.2555,250.0817,249.1778,250.0817,9811.0
2022-06-17 13:40:00,257.19,257.71,256.6,256.93,9615.0,249.9748,250.4802,249.4013,249.7221,9615.0
2022-06-17 13:50:00,257.17,257.54,256.95,257.33,7419.0,249.9553,250.315,249.7415,250.1108,7419.0
2022-06-17 14:00:00,257.31,257.68,257.13,257.39,7611.0,250.0914,250.451,249.9165,250.1692,7611.0
2022-06-17 14:10:00,257.28,258.75,257.27,257.98,9857.0,250.0622,251.491,250.0525,250.7426,9857.0
2022-06-17 14:20:00,258.31,258.52,257.51,257.65,7280.0,251.0633,251.2675,250.2858,250.4219,7280.0
2022-06-17 14:30:00,257.49,258.47,257.32,258.41,5480.0,250.2664,251.2189,250.1011,251.1605,5480.0
2022-06-17 14:40:00,258.72,259.05,258.05,258.05,8300.0,251.4618,251.7826,250.8106,250.8106,8300.0
2022-06-17 14:50:00,257.95,258.03,257.55,257.71,5863.0,250.7134,250.7912,250.3247,250.4802,5863.0
2022-06-17 15:00:00,257.86,258.21,257.26,257.4,7630.0,250.626,250.9662,250.0428,250.1789,7630.0
2022-06-17 15:10:00,257.4,257.57,256.45,257.57,20874.0,250.1789,250.3441,249.2555,250.3441,20874.0
2022-06-17 15:20:00,257.55,258.57,257.54,258.44,9994.0,250.3247,251.3161,250.315,251.1897,9994.0
2022-06-17 15:30:00,258.3,258.4,257.46,257.91,12264.0,251.0536,251.1508,250.2372,250.6746,12264.0
2022-06-17 15:40:00,257.88,257.91,256.92,257.03,38442.0,250.6454,250.6746,249.7123,249.8193,38442.0
2022-06-17 15:50:00,256.91,257.03,255.73,255.86,99395.0,249.7026,249.8193,248.5557,248.6821,99395.0
2022-06-21 09:30:00,260.4,262.26,259.32,261.33,20613.0,253.0947,254.9025,252.045,253.9986,20613.0
2022-06-21 09:40:00,262.4,263.05,259.58,259.99,18593.0,255.0386,255.6704,252.2977,252.6962,18593.0
2022-06-21 09:50:00,259.52,261.2,259.49,261.19,13338.0,252.2394,253.8723,252.2102,253.8626,13338.0
2022-06-21 10:00:00,261.35,261.35,258.83,258.84,13201.0,254.0181,254.0181,251.5688,251.5785,13201.0
2022-06-21 10:10:00,258.84,259.73,258.83,259.54,13638.0,251.5785,252.4435,251.5688,252.2588,13638.0
2022-06-21 10:20:00,259.69,259.89,258.91,259.75,12290.0,252.4046,252.599,251.6465,252.463,12290.0
2022-06-21 10:30:00,259.92,260.54,259.92,260.47,5619.0,252.6282,253.2308,252.6282,253.1628,5619.0
2022-06-21 10:40:00,260.56,261.07,260.12,260.65,9211.0,253.2502,253.7459,252.8226,253.3377,9211.0
2022-06-21 10:50:00,260.69,261.01,260.46,260.73,8261.0,253.3766,253.6876,253.153,253.4155,8261.0
2022-06-21 11:00:00,260.59,260.87,260.5,260.76,7020.0,253.2794,253.5515,253.1919,253.4446,7020.0
2022-06-21 11:10:00,260.91,261.08,260.34,260.59,11491.0,253.5904,253.7556,253.0364,253.2794,11491.0
2022-06-21 11:20:00,260.57,260.78,260.35,260.57,7831.0,253.2599,253.4641,253.0461,253.2599,7831.0
2022-06-21 11:30:00,260.56,260.85,260.07,260.52,14234.0,253.2502,253.5321,252.774,253.2113,14234.0
2022-06-21 11:40:00,260.6,260.86,259.77,259.88,13844.0,253.2891,253.5418,252.4824,252.5893,13844.0
2022-06-21 11:50:00,260.05,260.41,259.87,260.41,10024.0,252.7545,253.1044,252.5796,253.1044,10024.0
2022-06-21 12:00:00,260.33,260.79,259.88,259.88,6608.0,253.0267,253.4738,252.5893,252.5893,6608.0
2022-06-21 12:10:00,259.89,260.11,259.86,260.03,9110.0,252.599,252.8129,252.5699,252.7351,9110.0
2022-06-21 12:20:00,259.9,259.91,259.0,259.13,11862.0,252.6087,252.6185,251.734,251.8603,11862.0
2022-06-21 12:30:00,259.13,259.36,258.3,258.3,10796.0,251.8603,252.0839,251.0536,251.0536,10796.0
2022-06-21 12:40:00,258.42,258.74,258.05,258.28,9763.0,251.1703,251.4813,250.8106,251.0342,9763.0
2022-06-21 12:50:00,258.23,258.58,258.07,258.37,10886.0,250.9856,251.3258,250.8301,251.1217,10886.0
2022-06-21 13:00:00,258.3,258.82,258.3,258.72,10485.0,251.0536,251.559,251.0536,251.4618,10485.0
2022-06-21 13:10:00,258.64,259.11,258.64,258.81,7141.0,251.3841,251.8409,251.3841,251.5493,7141.0
2022-06-21 13:20:00,258.81,258.99,258.71,258.73,3537.0,251.5493,251.7243,251.4521,251.4716,3537.0
2022-06-21 13:30:00,258.88,259.51,258.87,259.51,2467.0,251.6174,252.2297,251.6076,252.2297,2467.0
2022-06-21 13:40:00,259.23,259.45,259.13,259.28,4160.0,251.9575,252.1714,251.8603,252.0061,4160.0
2022-06-21 13:50:00,259.18,259.21,258.43,258.62,4287.0,251.9089,251.9381,251.18,251.3647,4287.0
2022-06-21 14:00:00,258.62,258.76,258.25,258.67,5621.0,251.3647,251.5007,251.005,251.4132,5621.0
2022-06-21 14:10:00,258.73,258.92,258.48,258.73,5748.0,251.4716,251.6562,251.2286,251.4716,5748.0
2022-06-21 14:20:00,258.7,258.9,258.44,258.75,2818.0,251.4424,251.6368,251.1897,251.491,2818.0
2022-06-21 14:30:00,258.88,259.09,258.32,258.35,5872.0,251.6174,251.8215,251.0731,251.1022,5872.0
2022-06-21 14:40:00,258.35,259.44,258.35,259.21,7141.0,251.1022,252.1616,251.1022,251.9381,7141.0
2022-06-21 14:50:00,259.17,259.9,259.17,259.68,5117.0,251.8992,252.6087,251.8992,252.3949,5117.0
2022-06-21 15:00:00,259.81,260.39,259.81,260.38,3942.0,252.5213,253.085,252.5213,253.0753,3942.0
2022-06-21 15:10:00,260.37,260.73,260.27,260.28,10089.0,253.0656,253.4155,252.9684,252.9781,10089.0
2022-06-21 15:20:00,260.31,260.57,259.89,259.95,12807.0,253.0072,253.2599,252.599,252.6573,12807.0
2022-06-21 15:30:00,260.04,260.04,259.56,259.76,12987.0,252.7448,252.7448,252.2783,252.4727,12987.0
2022-06-21 15:40:00,259.76,260.55,259.76,260.55,26392.0,252.4727,253.2405,252.4727,253.2405,26392.0
2022-06-21 15:50:00,260.68,260.76,259.62,260.17,53149.0,253.3669,253.4446,252.3366,252.8712,53149.0
2022-06-22 09:30:00,258.09,260.58,257.86,259.29,31344.0,250.8495,253.2697,250.626,252.0159,31344.0
2022-06-22 09:40:00,259.42,259.42,257.34,258.98,8370.0,252.1422,252.1422,250.1206,251.7146,8370.0
2022-06-22 09:50:00,258.36,260.77,257.78,259.61,13155.0,251.1119,253.4543,250.5482,252.3269,13155.0
2022-06-22 10:00:00,260.04,260.5,259.28,260.28,22172.0,252.7448,253.1919,252.0061,252.9781,22172.0
2022-06-22 10:10:00,260.52,261.21,259.76,261.01,7740.0,253.2113,253.882,252.4727,253.6876,7740.0
2022-06-22 10:20:00,261.03,261.99,260.99,261.65,4680.0,253.707,254.6401,253.6682,254.3096,4680.0
2022-06-22 10:30:00,261.79,262.58,261.67,262.49,14518.0,254.4457,255.2136,254.3291,255.1261,14518.0
2022-06-22 10:40:00,262.58,262.78,262.15,262.54,7338.0,255.2136,255.4079,254.7956,255.1747,7338.0
2022-06-22 10:50:00,262.83,262.9,262.08,262.49,9233.0,255.4565,255.5246,254.7276,255.1261,9233.0
2022-06-22 11:00:00,262.37,262.47,261.54,262.27,7015.0,255.0094,255.1066,254.2027,254.9123,7015.0
2022-06-22 11:10:00,262.37,263.05,262.25,263.05,31478.0,255.0094,255.6704,254.8928,255.6704,31478.0
2022-06-22 11:20:00,262.94,263.22,262.71,263.01,5134.0,255.5635,255.8356,255.3399,255.6315,5134.0
2022-06-22 11:30:00,262.91,263.6,262.91,263.31,8910.0,255.5343,256.2049,255.5343,255.9231,8910.0
2022-06-22 11:40:00,263.32,263.33,262.17,262.64,11121.0,255.9328,255.9425,254.8151,255.2719,11121.0
2022-06-22 11:50:00,262.6,262.7,261.66,261.66,6323.0,255.233,255.3302,254.3194,254.3194,6323.0
2022-06-22 12:00:00,261.74,262.93,261.74,261.88,4653.0,254.3971,255.5537,254.3971,254.5332,4653.0
2022-06-22 12:10:00,261.98,262.6,261.73,262.55,8751.0,254.6304,255.233,254.3874,255.1844,8751.0
2022-06-22 12:20:00,262.55,263.11,262.32,262.89,4951.0,255.1844,255.7287,254.9609,255.5149,4951.0
2022-06-22 12:30:00,262.84,263.58,262.83,263.36,6614.0,255.4663,256.1855,255.4565,255.9717,6614.0
2022-06-22 12:40:00,263.28,263.62,263.27,263.3,3407.0,255.8939,256.2244,255.8842,255.9134,3407.0
2022-06-22 12:50:00,263.46,263.78,263.44,263.55,6411.0,256.0689,256.3799,256.0494,256.1563,6411.0
2022-06-22 13:00:00,263.63,263.63,263.09,263.42,3318.0,256.2341,256.2341,255.7093,256.03,3318.0
2022-06-22 13:10:00,263.39,263.77,263.36,263.77,4451.0,256.0008,256.3702,255.9717,256.3702,4451.0
2022-06-22 13:20:00,263.78,264.14,263.78,263.85,4774.0,256.3799,256.7298,256.3799,256.4479,4774.0
2022-06-22 13:30:00,263.84,264.18,263.71,264.18,5606.0,256.4382,256.7687,256.3119,256.7687,5606.0
2022-06-22 13:40:00,264.11,264.46,264.06,264.37,5001.0,256.7006,257.0408,256.652,256.9533,5001.0
2022-06-22 13:50:00,264.45,264.53,263.75,264.09,7344.0,257.0311,257.1089,256.3507,256.6812,7344.0
2022-06-22 14:00:00,264.15,265.37,264.07,265.12,10352.0,256.7395,257.9253,256.6618,257.6823,10352.0
2022-06-22 14:10:00,265.19,265.5,264.88,264.89,7861.0,257.7503,258.0516,257.449,257.4588,7861.0
2022-06-22 14:20:00,264.95,265.03,264.29,264.43,3382.0,257.5171,257.5948,256.8756,257.0117,3382.0
2022-06-22 14:30:00,264.43,264.68,264.42,264.43,11985.0,257.0117,257.2546,257.0019,257.0117,11985.0
2022-06-22 14:40:00,264.43,264.54,264.01,264.01,7599.0,257.0117,257.1186,256.6034,256.6034,7599.0
2022-06-22 14:50:00,263.93,264.58,263.93,264.4,6442.0,256.5257,257.1575,256.5257,256.9825,6442.0
2022-06-22 15:00:00,264.48,264.56,264.03,264.03,7764.0,257.0603,257.138,256.6229,256.6229,7764.0
2022-06-22 15:10:00,263.91,264.54,263.75,264.15,9307.0,256.5062,257.1186,256.3507,256.7395,9307.0
2022-06-22 15:20:00,264.05,264.26,263.37,263.63,9918.0,256.6423,256.8464,255.9814,256.2341,9918.0
2022-06-22 15:30:00,263.59,263.83,263.2,263.43,11398.0,256.1952,256.4285,255.8162,256.0397,11398.0
2022-06-22 15:40:00,263.4,263.83,263.03,263.28,17661.0,256.0106,256.4285,255.6509,255.8939,17661.0
2022-06-22 15:50:00,263.07,264.17,263.07,263.17,114358.0,255.6898,256.759,255.6898,255.787,114358.0
2022-06-23 09:30:00,264.62,266.4,264.62,265.0,13791.0,257.1963,258.9264,257.1963,257.5657,13791.0
2022-06-23 09:40:00,264.62,267.37,264.62,267.07,13678.0,257.1963,259.8692,257.1963,259.5776,13678.0
2022-06-23 09:50:00,266.9,268.06,265.65,268.06,11642.0,259.4124,260.5398,258.1974,260.5398,11642.0
2022-06-23 10:00:00,268.03,268.37,266.79,266.79,9194.0,260.5107,260.8411,259.3055,259.3055,9194.0
2022-06-23 10:10:00,266.78,267.74,266.24,267.55,5938.0,259.2957,260.2288,258.7709,260.0441,5938.0
2022-06-23 10:20:00,267.75,268.13,267.35,267.61,9949.0,260.2385,260.6079,259.8497,260.1024,9949.0
2022-06-23 10:30:00,267.69,268.16,266.86,268.16,12691.0,260.1802,260.637,259.3735,260.637,12691.0
2022-06-23 10:40:00,268.46,269.2,268.46,268.9,12694.0,260.9286,261.6478,260.9286,261.3563,12694.0
2022-06-23 10:50:00,268.95,269.5,268.62,268.99,6979.0,261.4049,261.9394,261.0841,261.4437,6979.0
2022-06-23 11:00:00,268.88,268.89,268.12,268.8,6494.0,261.3368,261.3465,260.5981,261.2591,6494.0
2022-06-23 11:10:00,268.84,269.29,268.64,268.85,5561.0,261.2979,261.7353,261.1036,261.3077,5561.0
2022-06-23 11:20:00,268.69,268.99,267.83,268.19,10155.0,261.1521,261.4437,260.3163,260.6662,10155.0
2022-06-23 11:30:00,268.21,268.35,267.51,267.93,13850.0,260.6856,260.8217,260.0053,260.4135,13850.0
2022-06-23 11:40:00,268.01,268.44,267.8,268.44,5893.0,260.4912,260.9092,260.2871,260.9092,5893.0
2022-06-23 11:50:00,268.51,268.71,268.25,268.55,8271.0,260.9772,261.1716,260.7245,261.0161,8271.0
2022-06-23 12:00:00,268.3,268.38,267.21,267.21,6578.0,260.7731,260.8508,259.7137,259.7137,6578.0
2022-06-23 12:10:00,267.26,268.39,267.23,268.38,5420.0,259.7623,260.8606,259.7331,260.8508,5420.0
2022-06-23 12:20:00,268.36,268.54,267.68,267.81,7916.0,260.8314,261.0064,260.1705,260.2968,7916.0
2022-06-23 12:30:00,267.98,268.18,267.06,267.34,4588.0,260.4621,260.6565,259.5679,259.84,4588.0
2022-06-23 12:40:00,267.18,267.53,266.41,266.42,4936.0,259.6845,260.0247,258.9361,258.9458,4936.0
2022-06-23 12:50:00,266.34,266.83,265.92,266.56,8013.0,258.8681,259.3443,258.4599,259.0819,8013.0
2022-06-23 13:00:00,266.49,267.56,266.24,267.37,12980.0,259.0139,260.0538,258.7709,259.8692,12980.0
2022-06-23 13:10:00,267.5,268.16,267.49,268.02,4653.0,259.9955,260.637,259.9858,260.5009,4653.0
2022-06-23 13:20:00,267.9,268.13,267.49,267.78,11090.0,260.3843,260.6079,259.9858,260.2677,11090.0
2022-06-23 13:30:00,267.74,268.19,267.03,267.1,13418.0,260.2288,260.6662,259.5387,259.6068,13418.0
2022-06-23 13:40:00,267.19,267.36,266.9,267.3,8095.0,259.6942,259.8595,259.4124,259.8011,8095.0
2022-06-23 13:50:00,267.31,267.9,267.25,267.84,7069.0,259.8109,260.3843,259.7525,260.326,7069.0
2022-06-23 14:00:00,267.76,268.2,267.64,268.19,9086.0,260.2482,260.6759,260.1316,260.6662,9086.0
2022-06-23 14:10:00,268.19,268.34,267.28,267.38,33648.0,260.6662,260.812,259.7817,259.8789,33648.0
2022-06-23 14:20:00,267.34,267.99,267.02,267.74,4396.0,259.84,260.4718,259.529,260.2288,4396.0
2022-06-23 14:30:00,267.76,268.65,267.71,268.5,12000.0,260.2482,261.1133,260.1996,260.9675,12000.0
2022-06-23 14:40:00,268.47,268.55,268.02,268.47,5071.0,260.9383,261.0161,260.5009,260.9383,5071.0
2022-06-23 14:50:00,268.59,268.6,268.25,268.26,4807.0,261.055,261.0647,260.7245,260.7342,4807.0
2022-06-23 15:00:00,268.38,268.7,267.83,268.62,10945.0,260.8508,261.1619,260.3163,261.0841,10945.0
2022-06-23 15:10:00,268.68,268.8,267.86,268.24,15494.0,261.1424,261.2591,260.3454,260.7148,15494.0
2022-06-23 15:20:00,268.27,269.1,268.22,268.94,11271.0,260.7439,261.5506,260.6953,261.3951,11271.0
2022-06-23 15:30:00,268.84,269.78,268.84,269.51,14340.0,261.2979,262.2116,261.2979,261.9491,14340.0
2022-06-23 15:40:00,269.44,270.14,269.37,270.13,19357.0,261.8811,262.5615,261.8131,262.5518,19357.0
2022-06-23 15:50:00,270.0,270.25,269.33,270.01,51503.0,262.4254,262.6684,261.7742,262.4351,51503.0
2022-06-24 09:30:00,272.01,273.18,271.43,272.1,17139.0,264.379,265.5162,263.8153,264.4665,17139.0
2022-06-24 09:40:00,271.91,273.19,271.43,273.02,37395.0,264.2818,265.5259,263.8153,265.3607,37395.0
2022-06-24 09:50:00,272.99,273.5,271.64,272.36,25153.0,265.3315,265.8272,264.0194,264.7192,25153.0
2022-06-24 10:00:00,272.86,275.5,272.86,275.43,12356.0,265.2052,267.7711,265.2052,267.7031,12356.0
2022-06-24 10:10:00,275.49,276.72,275.02,275.27,32160.0,267.7614,268.9569,267.3046,267.5476,32160.0
2022-06-24 10:20:00,275.27,276.41,275.11,276.17,21016.0,267.5476,268.6556,267.392,268.4223,21016.0
2022-06-24 10:30:00,276.26,276.5,275.52,275.96,14009.0,268.5098,268.743,267.7905,268.2182,14009.0
2022-06-24 10:40:00,275.97,276.87,275.83,276.78,6320.0,268.2279,269.1027,268.0918,269.0152,6320.0
2022-06-24 10:50:00,276.79,276.79,275.46,275.61,8489.0,269.0249,269.0249,267.7322,267.878,8489.0
2022-06-24 11:00:00,275.71,276.44,275.65,276.39,15697.0,267.9752,268.6847,267.9169,268.6361,15697.0
2022-06-24 11:10:00,276.26,276.54,275.82,276.29,8035.0,268.5098,268.7819,268.0821,268.5389,8035.0
2022-06-24 11:20:00,276.24,276.44,275.64,275.87,9117.0,268.4903,268.6847,267.9072,268.1307,9117.0
2022-06-24 11:30:00,275.75,276.0,275.16,275.49,7438.0,268.0141,268.2571,267.4406,267.7614,7438.0
2022-06-24 11:40:00,275.32,275.88,275.3,275.81,6847.0,267.5961,268.1404,267.5767,268.0724,6847.0
2022-06-24 11:50:00,275.79,276.17,275.6,276.16,5073.0,268.053,268.4223,267.8683,268.4126,5073.0
2022-06-24 12:00:00,276.27,276.51,276.06,276.28,16546.0,268.5195,268.7528,268.3154,268.5292,16546.0
2022-06-24 12:10:00,276.31,276.56,276.19,276.56,5899.0,268.5584,268.8014,268.4417,268.8014,5899.0
2022-06-24 12:20:00,276.4,276.47,276.25,276.47,3921.0,268.6459,268.7139,268.5001,268.7139,3921.0
2022-06-24 12:30:00,276.51,276.7,276.38,276.57,6888.0,268.7528,268.9374,268.6264,268.8111,6888.0
2022-06-24 12:40:00,276.5,276.65,276.31,276.4,4506.0,268.743,268.8888,268.5584,268.6459,4506.0
2022-06-24 12:50:00,276.61,276.95,276.59,276.93,4666.0,268.85,269.1804,268.8305,269.161,4666.0
2022-06-24 13:00:00,276.91,277.15,276.83,277.0,5195.0,269.1415,269.3748,269.0638,269.229,5195.0
2022-06-24 13:10:00,277.11,277.18,276.76,276.76,4806.0,269.3359,269.404,268.9958,268.9958,4806.0
2022-06-24 13:20:00,276.76,276.99,276.57,276.68,6174.0,268.9958,269.2193,268.8111,268.918,6174.0
2022-06-24 13:30:00,276.58,276.97,276.55,276.96,4356.0,268.8208,269.1999,268.7916,269.1901,4356.0
2022-06-24 13:40:00,276.91,277.29,276.81,277.2,3435.0,269.1415,269.5109,269.0443,269.4234,3435.0
2022-06-24 13:50:00,277.31,277.74,277.31,277.5,5931.0,269.5303,269.9483,269.5303,269.715,5931.0
2022-06-24 14:00:00,277.49,277.8,277.3,277.34,5032.0,269.7053,270.0066,269.5206,269.5595,5032.0
2022-06-24 14:10:00,277.27,277.54,276.88,277.15,7871.0,269.4914,269.7539,269.1124,269.3748,7871.0
2022-06-24 14:20:00,277.11,277.11,276.45,276.58,7087.0,269.3359,269.3359,268.6944,268.8208,7087.0
2022-06-24 14:30:00,276.54,276.9,276.48,276.69,5013.0,268.7819,269.1318,268.7236,268.9277,5013.0
2022-06-24 14:40:00,276.75,276.89,276.45,276.58,4116.0,268.986,269.1221,268.6944,268.8208,4116.0
2022-06-24 14:50:00,276.61,276.61,276.21,276.41,2632.0,268.85,268.85,268.4612,268.6556,2632.0
2022-06-24 15:00:00,276.42,276.45,276.14,276.17,6583.0,268.6653,268.6944,268.3931,268.4223,6583.0
2022-06-24 15:10:00,276.09,276.17,275.88,275.94,9062.0,268.3445,268.4223,268.1404,268.1988,9062.0
2022-06-24 15:20:00,275.94,276.12,275.81,276.0,7962.0,268.1988,268.3737,268.0724,268.2571,7962.0
2022-06-24 15:30:00,276.0,276.38,275.67,276.15,24604.0,268.2571,268.6264,267.9363,268.4029,24604.0
2022-06-24 15:40:00,276.13,276.17,275.82,275.94,35914.0,268.3834,268.4223,268.0821,268.1988,35914.0
2022-06-24 15:50:00,276.0,277.6,275.99,277.39,123239.0,268.2571,269.8122,268.2474,269.6081,123239.0
2022-06-27 09:30:00,278.13,278.13,275.53,275.85,15170.0,270.3273,270.3273,267.8003,268.1113,15170.0
2022-06-27 09:40:00,276.17,276.29,275.4,275.48,4704.0,268.4223,268.5389,267.6739,267.7517,4704.0
2022-06-27 09:50:00,275.52,277.41,275.41,276.33,7779.0,267.7905,269.6275,267.6836,268.5778,7779.0
2022-06-27 10:00:00,276.37,277.23,276.37,276.75,5803.0,268.6167,269.4526,268.6167,268.986,5803.0
2022-06-27 10:10:00,276.38,276.52,275.06,275.56,5987.0,268.6264,268.7625,267.3434,267.8294,5987.0
2022-06-27 10:20:00,276.03,276.58,275.62,276.14,3059.0,268.2862,268.8208,267.8877,268.3931,3059.0
2022-06-27 10:30:00,276.14,276.82,275.97,276.76,6474.0,268.3931,269.0541,268.2279,268.9958,6474.0
2022-06-27 10:40:00,276.86,276.99,276.51,276.67,12900.0,269.0929,269.2193,268.7528,268.9083,12900.0
2022-06-27 10:50:00,277.0,277.67,276.99,277.42,5200.0,269.229,269.8802,269.2193,269.6372,5200.0
2022-06-27 11:00:00,277.46,277.68,277.2,277.36,5339.0,269.6761,269.8899,269.4234,269.5789,5339.0
2022-06-27 11:10:00,277.2,277.78,277.14,277.51,12714.0,269.4234,269.9871,269.3651,269.7247,12714.0
2022-06-27 11:20:00,277.58,279.28,277.46,279.17,8255.0,269.7927,271.4451,269.6761,271.3381,8255.0
2022-06-27 11:30:00,279.13,279.14,278.28,278.59,6520.0,271.2993,271.309,270.4731,270.7744,6520.0
2022-06-27 11:40:00,278.58,278.91,278.02,278.35,8492.0,270.7647,271.0854,270.2204,270.5411,8492.0
2022-06-27 11:50:00,278.42,278.42,277.89,278.3,5320.0,270.6092,270.6092,270.0941,270.4925,5320.0
2022-06-27 12:00:00,278.03,278.29,277.54,277.89,4120.0,270.2301,270.4828,269.7539,270.0941,4120.0
2022-06-27 12:10:00,277.78,278.22,277.58,278.2,8251.0,269.9871,270.4148,269.7927,270.3954,8251.0
2022-06-27 12:20:00,278.3,278.44,277.15,277.54,8317.0,270.4925,270.6286,269.3748,269.7539,8317.0
2022-06-27 12:30:00,277.37,277.51,277.06,277.46,4293.0,269.5886,269.7247,269.2873,269.6761,4293.0
2022-06-27 12:40:00,277.32,278.21,277.32,278.13,10217.0,269.54,270.4051,269.54,270.3273,10217.0
2022-06-27 12:50:00,278.0,278.6,277.95,278.33,3003.0,270.201,270.7841,270.1524,270.5217,3003.0
2022-06-27 13:00:00,278.01,278.01,277.45,277.86,2656.0,270.2107,270.2107,269.6664,270.0649,2656.0
2022-06-27 13:10:00,278.03,278.13,277.44,278.08,7815.0,270.2301,270.3273,269.6567,270.2787,7815.0
2022-06-27 13:20:00,278.01,278.02,277.54,277.99,3409.0,270.2107,270.2204,269.7539,270.1912,3409.0
2022-06-27 13:30:00,277.8,277.91,277.41,277.54,6136.0,270.0066,270.1135,269.6275,269.7539,6136.0
2022-06-27 13:40:00,277.75,277.84,277.37,277.48,3950.0,269.958,270.0455,269.5886,269.6956,3950.0
2022-06-27 13:50:00,277.53,277.98,277.48,277.95,9206.0,269.7441,270.1815,269.6956,270.1524,9206.0
2022-06-27 14:00:00,277.98,278.13,277.42,277.67,8431.0,270.1815,270.3273,269.6372,269.8802,8431.0
2022-06-27 14:10:00,277.64,278.27,277.64,278.23,9188.0,269.8511,270.4634,269.8511,270.4245,9188.0
2022-06-27 14:20:00,278.23,278.4,277.77,277.78,8359.0,270.4245,270.5897,269.9774,269.9871,8359.0
2022-06-27 14:30:00,277.82,278.48,277.76,278.43,10357.0,270.026,270.6675,269.9677,270.6189,10357.0
2022-06-27 14:40:00,278.42,278.64,278.03,278.63,4578.0,270.6092,270.823,270.2301,270.8133,4578.0
2022-06-27 14:50:00,278.44,278.49,277.93,278.25,8520.0,270.6286,270.6772,270.1329,270.444,8520.0
2022-06-27 15:00:00,278.11,278.35,277.25,278.11,11173.0,270.3079,270.5411,269.472,270.3079,11173.0
2022-06-27 15:10:00,278.0,278.85,278.0,278.69,8791.0,270.201,271.0271,270.201,270.8716,8791.0
2022-06-27 15:20:00,278.66,278.78,277.98,278.32,9083.0,270.8424,270.9591,270.1815,270.512,9083.0
2022-06-27 15:30:00,278.2,278.25,277.44,277.52,13384.0,270.3954,270.444,269.6567,269.7344,13384.0
2022-06-27 15:40:00,277.55,278.82,277.49,278.44,20512.0,269.7636,270.998,269.7053,270.6286,20512.0
2022-06-27 15:50:00,278.35,278.42,277.17,277.79,78199.0,270.5411,270.6092,269.3942,269.9969,78199.0
2022-06-28 09:30:00,276.96,279.67,276.07,278.82,20321.0,269.1901,271.8241,268.3251,270.998,20321.0
2022-06-28 09:40:00,278.27,279.31,277.8,278.56,9545.0,270.4634,271.4742,270.0066,270.7453,9545.0
2022-06-28 09:50:00,278.39,278.93,278.07,278.82,9060.0,270.58,271.1049,270.269,270.998,9060.0
2022-06-28 10:00:00,278.8,279.35,276.74,277.21,10518.0,270.9785,271.5131,268.9763,269.4331,10518.0
2022-06-28 10:10:00,277.13,278.0,277.03,277.12,8654.0,269.3554,270.201,269.2582,269.3457,8654.0
2022-06-28 10:20:00,276.78,276.78,275.59,275.69,5410.0,269.0152,269.0152,267.8586,267.9558,5410.0
2022-06-28 10:30:00,275.69,275.77,274.81,275.76,8888.0,267.9558,268.0335,267.1005,268.0238,8888.0
2022-06-28 10:40:00,275.75,275.75,274.79,275.39,8247.0,268.0141,268.0141,267.081,267.6642,8247.0
2022-06-28 10:50:00,275.34,275.62,274.56,275.62,8138.0,267.6156,267.8877,266.8575,267.8877,8138.0
2022-06-28 11:00:00,275.42,275.53,274.01,274.01,11328.0,267.6933,267.8003,266.3229,266.3229,11328.0
2022-06-28 11:10:00,274.22,274.65,274.1,274.29,9731.0,266.527,266.9449,266.4104,266.595,9731.0
2022-06-28 11:20:00,274.42,274.58,273.59,273.59,6659.0,266.7214,266.8769,265.9147,265.9147,6659.0
2022-06-28 11:30:00,273.53,274.18,273.02,273.21,5469.0,265.8564,266.4881,265.3607,265.5453,5469.0
2022-06-28 11:40:00,273.0,273.02,272.02,272.22,6936.0,265.3412,265.3607,264.3887,264.5831,6936.0
2022-06-28 11:50:00,272.03,272.17,271.29,271.73,3677.0,264.3984,264.5345,263.6792,264.1069,3677.0
2022-06-28 12:00:00,271.56,271.98,271.22,271.98,6072.0,263.9416,264.3499,263.6112,264.3499,6072.0
2022-06-28 12:10:00,272.05,272.56,271.71,272.17,8420.0,264.4179,264.9136,264.0874,264.5345,8420.0
2022-06-28 12:20:00,272.3,272.52,272.2,272.52,3014.0,264.6609,264.8747,264.5637,264.8747,3014.0
2022-06-28 12:30:00,272.52,272.96,272.39,272.81,4304.0,264.8747,265.3024,264.7483,265.1566,4304.0
2022-06-28 12:40:00,272.9,273.32,272.81,273.21,4646.0,265.244,265.6523,265.1566,265.5453,4646.0
2022-06-28 12:50:00,273.19,273.23,272.6,272.96,3123.0,265.5259,265.5648,264.9525,265.3024,3123.0
2022-06-28 13:00:00,273.09,273.22,272.11,272.11,9635.0,265.4287,265.5551,264.4762,264.4762,9635.0
2022-06-28 13:10:00,272.01,272.3,271.81,271.91,4751.0,264.379,264.6609,264.1846,264.2818,4751.0
2022-06-28 13:20:00,271.9,272.27,271.53,272.27,2684.0,264.2721,264.6317,263.9125,264.6317,2684.0
2022-06-28 13:30:00,272.43,272.54,271.73,271.79,6740.0,264.7872,264.8941,264.1069,264.1652,6740.0
2022-06-28 13:40:00,271.83,272.01,271.66,271.94,2500.0,264.2041,264.379,264.0388,264.311,2500.0
2022-06-28 13:50:00,271.95,272.08,271.5,271.99,4854.0,264.3207,264.447,263.8833,264.3596,4854.0
2022-06-28 14:00:00,271.88,272.26,271.77,271.77,6802.0,264.2527,264.622,264.1457,264.1457,6802.0
2022-06-28 14:10:00,271.55,271.68,270.96,271.23,5424.0,263.9319,264.0583,263.3585,263.6209,5424.0
2022-06-28 14:20:00,271.13,271.16,270.65,270.88,2800.0,263.5237,263.5529,263.0572,263.2807,2800.0
2022-06-28 14:30:00,270.72,270.81,270.33,270.55,4520.0,263.1252,263.2127,262.7461,262.96,4520.0
2022-06-28 14:40:00,270.55,271.02,270.25,270.93,6815.0,262.96,263.4168,262.6684,263.3293,6815.0
2022-06-28 14:50:00,271.03,271.1,270.57,270.88,9562.0,263.4265,263.4945,262.9794,263.2807,9562.0
2022-06-28 15:00:00,270.78,271.0,270.18,270.32,8323.0,263.1835,263.3973,262.6003,262.7364,8323.0
2022-06-28 15:10:00,270.32,271.05,270.32,271.05,9619.0,262.7364,263.4459,262.7364,263.4459,9619.0
2022-06-28 15:20:00,271.02,271.45,270.81,271.03,27836.0,263.4168,263.8347,263.2127,263.4265,27836.0
2022-06-28 15:30:00,271.04,271.2,270.53,270.87,15461.0,263.4362,263.5917,262.9405,263.271,15461.0
2022-06-28 15:40:00,270.93,270.93,270.06,270.41,20763.0,263.3293,263.3293,262.4837,262.8239,20763.0
2022-06-28 15:50:00,270.51,270.94,270.3,270.61,68364.0,262.9211,263.339,262.717,263.0183,68364.0
2022-06-29 09:30:00,270.91,271.53,269.71,270.31,8419.0,263.3099,263.9125,262.1435,262.7267,8419.0
2022-06-29 09:40:00,269.63,270.48,269.2,270.11,6763.0,262.0658,262.8919,261.6478,262.5323,6763.0
2022-06-29 09:50:00,270.45,273.47,270.45,272.83,8685.0,262.8628,265.798,262.8628,265.176,8685.0
2022-06-29 10:00:00,273.03,273.3,272.05,272.5,4535.0,265.3704,265.6328,264.4179,264.8553,4535.0
2022-06-29 10:10:00,272.77,273.1,271.08,271.09,4866.0,265.1177,265.4384,263.4751,263.4848,4866.0
2022-06-29 10:20:00,271.45,272.04,270.96,271.85,4236.0,263.8347,264.4082,263.3585,264.2235,4236.0
2022-06-29 10:30:00,272.07,272.51,271.69,272.35,8274.0,264.4373,264.865,264.068,264.7095,8274.0
2022-06-29 10:40:00,272.72,273.74,272.64,273.5,6234.0,265.0691,266.0605,264.9913,265.8272,6234.0
2022-06-29 10:50:00,273.66,273.96,272.77,273.1,2762.0,265.9827,266.2743,265.1177,265.4384,2762.0
2022-06-29 11:00:00,273.23,273.64,272.73,273.51,3172.0,265.5648,265.9633,265.0788,265.8369,3172.0
2022-06-29 11:10:00,273.58,273.58,272.8,272.99,3234.0,265.905,265.905,265.1468,265.3315,3234.0
2022-06-29 11:20:00,272.86,273.01,272.2,273.01,4207.0,265.2052,265.351,264.5637,265.351,4207.0
2022-06-29 11:30:00,273.04,273.85,272.9,273.4,3796.0,265.3801,266.1674,265.244,265.73,3796.0
2022-06-29 11:40:00,273.58,273.67,273.0,273.07,5321.0,265.905,265.9924,265.3412,265.4093,5321.0
2022-06-29 11:50:00,273.08,273.33,272.56,272.56,1135.0,265.419,265.662,264.9136,264.9136,1135.0
2022-06-29 12:00:00,272.67,272.8,271.99,271.99,4108.0,265.0205,265.1468,264.3596,264.3596,4108.0
2022-06-29 12:10:00,272.01,272.12,271.7,271.7,2980.0,264.379,264.4859,264.0777,264.0777,2980.0
2022-06-29 12:20:00,271.79,272.09,270.79,271.14,3788.0,264.1652,264.4568,263.1932,263.5334,3788.0
2022-06-29 12:30:00,271.17,272.01,271.16,271.82,5025.0,263.5626,264.379,263.5529,264.1943,5025.0
2022-06-29 12:40:00,271.66,271.66,270.79,270.79,3649.0,264.0388,264.0388,263.1932,263.1932,3649.0
2022-06-29 12:50:00,270.63,271.09,270.63,270.98,4363.0,263.0377,263.4848,263.0377,263.3779,4363.0
2022-06-29 13:00:00,270.87,271.73,270.86,271.69,7479.0,263.271,264.1069,263.2613,264.068,7479.0
2022-06-29 13:10:00,271.89,271.94,270.57,270.68,3104.0,264.2624,264.311,262.9794,263.0863,3104.0
2022-06-29 13:20:00,270.6,270.75,270.21,270.75,4092.0,263.0086,263.1544,262.6295,263.1544,4092.0
2022-06-29 13:30:00,270.69,270.77,270.4,270.76,2164.0,263.096,263.1738,262.8142,263.1641,2164.0
2022-06-29 13:40:00,270.67,271.06,270.67,270.88,3416.0,263.0766,263.4557,263.0766,263.2807,3416.0
2022-06-29 13:50:00,270.87,271.27,270.87,271.26,3898.0,263.271,263.6598,263.271,263.65,3898.0
2022-06-29 14:00:00,271.14,271.75,271.14,271.53,6044.0,263.5334,264.1263,263.5334,263.9125,6044.0
2022-06-29 14:10:00,271.45,271.6,271.28,271.29,4995.0,263.8347,263.9805,263.6695,263.6792,4995.0
2022-06-29 14:20:00,271.18,271.57,271.08,271.41,5755.0,263.5723,263.9514,263.4751,263.7958,5755.0
2022-06-29 14:30:00,271.41,271.43,271.21,271.24,4991.0,263.7958,263.8153,263.6015,263.6306,4991.0
2022-06-29 14:40:00,271.24,271.24,270.66,270.71,4039.0,263.6306,263.6306,263.0669,263.1155,4039.0
2022-06-29 14:50:00,270.64,271.17,270.6,270.99,3963.0,263.0474,263.5626,263.0086,263.3876,3963.0
2022-06-29 15:00:00,271.04,271.77,270.77,271.77,5136.0,263.4362,264.1457,263.1738,264.1457,5136.0
2022-06-29 15:10:00,271.44,271.9,271.37,271.66,4006.0,263.825,264.2721,263.757,264.0388,4006.0
2022-06-29 15:20:00,271.49,272.15,271.35,272.13,6409.0,263.8736,264.5151,263.7375,264.4956,6409.0
2022-06-29 15:30:00,272.17,272.18,271.22,271.38,7966.0,264.5345,264.5442,263.6112,263.7667,7966.0
2022-06-29 15:40:00,271.37,271.61,271.13,271.3,16950.0,263.757,263.9902,263.5237,263.6889,16950.0
2022-06-29 15:50:00,271.73,272.29,270.84,271.95,44626.0,264.1069,264.6512,263.2418,264.3207,44626.0
2022-06-30 09:30:00,270.0,270.91,269.14,269.52,14740.0,262.4254,263.3099,261.5895,261.9589,14740.0
2022-06-30 09:40:00,269.66,271.72,269.12,269.12,21718.0,262.0949,264.0971,261.5701,261.5701,21718.0
2022-06-30 09:50:00,269.11,269.93,268.08,269.82,10455.0,261.5604,262.3574,260.5593,262.2504,10455.0
2022-06-30 10:00:00,269.81,269.82,268.57,268.82,4530.0,262.2407,262.2504,261.0355,261.2785,4530.0
2022-06-30 10:10:00,268.45,269.3,268.33,268.87,4784.0,260.9189,261.745,260.8022,261.3271,4784.0
2022-06-30 10:20:00,268.98,269.59,268.84,269.56,3092.0,261.434,262.0269,261.2979,261.9977,3092.0
2022-06-30 10:30:00,269.88,271.01,269.81,270.11,4863.0,262.3088,263.4071,262.2407,262.5323,4863.0
2022-06-30 10:40:00,269.97,270.25,269.8,269.98,5720.0,262.3962,262.6684,262.231,262.406,5720.0
2022-06-30 10:50:00,270.3,271.57,270.3,271.48,4331.0,262.717,263.9514,262.717,263.8639,4331.0
2022-06-30 11:00:00,271.41,271.47,270.54,271.47,4083.0,263.7958,263.8542,262.9502,263.8542,4083.0
2022-06-30 11:10:00,271.3,271.76,271.07,271.53,7504.0,263.6889,264.136,263.4654,263.9125,7504.0
2022-06-30 11:20:00,271.64,272.96,271.62,272.45,3253.0,264.0194,265.3024,263.9999,264.8067,3253.0
2022-06-30 11:30:00,272.56,272.6,271.92,272.19,4728.0,264.9136,264.9525,264.2915,264.554,4728.0
2022-06-30 11:40:00,272.1,272.42,271.75,272.32,3923.0,264.4665,264.7775,264.1263,264.6803,3923.0
2022-06-30 11:50:00,272.15,272.2,271.74,272.03,6479.0,264.5151,264.5637,264.1166,264.3984,6479.0
2022-06-30 12:00:00,272.06,272.25,271.5,271.5,3066.0,264.4276,264.6123,263.8833,263.8833,3066.0
2022-06-30 12:10:00,271.5,272.46,271.5,272.46,3648.0,263.8833,264.8164,263.8833,264.8164,3648.0
2022-06-30 12:20:00,272.55,273.69,272.26,273.21,5893.0,264.9039,266.0119,264.622,265.5453,5893.0
2022-06-30 12:30:00,273.42,274.14,273.04,273.06,4719.0,265.7495,266.4493,265.3801,265.3996,4719.0
2022-06-30 12:40:00,272.92,273.35,272.72,273.03,5768.0,265.2635,265.6814,265.0691,265.3704,5768.0
2022-06-30 12:50:00,272.94,273.17,272.81,272.94,2540.0,265.2829,265.5065,265.1566,265.2829,2540.0
2022-06-30 13:00:00,273.0,273.23,272.59,272.65,3751.0,265.3412,265.5648,264.9427,265.0011,3751.0
2022-06-30 13:10:00,272.62,272.65,271.63,271.72,3614.0,264.9719,265.0011,264.0097,264.0971,3614.0
2022-06-30 13:20:00,271.66,272.57,271.65,272.57,3779.0,264.0388,264.9233,264.0291,264.9233,3779.0
2022-06-30 13:30:00,272.54,273.18,272.49,273.06,2978.0,264.8941,265.5162,264.8455,265.3996,2978.0
2022-06-30 13:40:00,273.25,273.43,272.53,273.23,5221.0,265.5842,265.7592,264.8844,265.5648,5221.0
2022-06-30 13:50:00,273.34,273.5,273.1,273.23,4629.0,265.6717,265.8272,265.4384,265.5648,4629.0
2022-06-30 14:00:00,273.27,273.32,272.59,272.59,5870.0,265.6037,265.6523,264.9427,264.9427,5870.0
2022-06-30 14:10:00,272.55,272.91,272.55,272.78,2084.0,264.9039,265.2538,264.9039,265.1274,2084.0
2022-06-30 14:20:00,272.9,272.94,272.09,272.69,4704.0,265.244,265.2829,264.4568,265.0399,4704.0
2022-06-30 14:30:00,272.73,272.8,272.49,272.78,3671.0,265.0788,265.1468,264.8455,265.1274,3671.0
2022-06-30 14:40:00,272.76,272.76,272.12,272.31,3069.0,265.108,265.108,264.4859,264.6706,3069.0
2022-06-30 14:50:00,272.19,272.19,271.56,272.17,3484.0,264.554,264.554,263.9416,264.5345,3484.0
2022-06-30 15:00:00,272.05,272.36,271.07,271.08,6019.0,264.4179,264.7192,263.4654,263.4751,6019.0
2022-06-30 15:10:00,271.12,271.16,270.76,270.86,4226.0,263.514,263.5529,263.1641,263.2613,4226.0
2022-06-30 15:20:00,270.91,272.49,270.91,272.49,7395.0,263.3099,264.8455,263.3099,264.8455,7395.0
2022-06-30 15:30:00,272.62,273.33,272.47,272.63,7488.0,264.9719,265.662,264.8261,264.9816,7488.0
2022-06-30 15:40:00,272.53,272.81,271.68,272.17,15143.0,264.8844,265.1566,264.0583,264.5345,15143.0
2022-06-30 15:50:00,272.11,272.54,270.49,272.01,40582.0,264.4762,264.8941,262.9017,264.379,40582.0
2022-07-01 09:30:00,271.46,272.49,270.02,270.96,14619.0,263.8444,264.8455,262.4448,263.3585,14619.0
2022-07-01 09:40:00,271.38,273.95,271.28,273.4,6532.0,263.7667,266.2646,263.6695,265.73,6532.0
2022-07-01 09:50:00,273.28,274.82,272.8,273.25,11032.0,265.6134,267.1102,265.1468,265.5842,11032.0
2022-07-01 10:00:00,273.6,273.99,272.79,273.46,13279.0,265.9244,266.3035,265.1371,265.7883,13279.0
2022-07-01 10:10:00,273.0,273.59,272.21,272.81,15930.0,265.3412,265.9147,264.5734,265.1566,15930.0
2022-07-01 10:20:00,273.02,273.02,271.83,272.02,6185.0,265.3607,265.3607,264.2041,264.3887,6185.0
2022-07-01 10:30:00,271.89,272.1,270.72,271.41,8763.0,264.2624,264.4665,263.1252,263.7958,8763.0
2022-07-01 10:40:00,271.31,271.82,270.89,270.97,9541.0,263.6986,264.1943,263.2904,263.3682,9541.0
2022-07-01 10:50:00,271.09,271.23,270.19,270.64,9482.0,263.4848,263.6209,262.6101,263.0474,9482.0
2022-07-01 11:00:00,270.5,272.31,270.37,272.24,8324.0,262.9114,264.6706,262.785,264.6026,8324.0
2022-07-01 11:10:00,272.13,272.88,271.74,272.61,4965.0,264.4956,265.2246,264.1166,264.9622,4965.0
2022-07-01 11:20:00,272.81,272.81,271.8,272.09,4048.0,265.1566,265.1566,264.1749,264.4568,4048.0
2022-07-01 11:30:00,272.26,272.96,272.1,272.87,8927.0,264.622,265.3024,264.4665,265.2149,8927.0
2022-07-01 11:40:00,272.85,273.16,272.54,273.11,6269.0,265.1954,265.4967,264.8941,265.4481,6269.0
2022-07-01 11:50:00,272.98,272.98,271.62,271.76,3205.0,265.3218,265.3218,263.9999,264.136,3205.0
2022-07-01 12:00:00,271.68,271.76,271.05,271.3,11509.0,264.0583,264.136,263.4459,263.6889,11509.0
2022-07-01 12:10:00,271.2,272.0,270.73,271.94,5675.0,263.5917,264.3693,263.1349,264.311,5675.0
2022-07-01 12:20:00,271.93,272.17,271.52,271.86,4472.0,264.3013,264.5345,263.9028,264.2332,4472.0
2022-07-01 12:30:00,271.81,272.13,271.47,271.88,6357.0,264.1846,264.4956,263.8542,264.2527,6357.0
2022-07-01 12:40:00,271.76,271.98,271.48,271.98,5765.0,264.136,264.3499,263.8639,264.3499,5765.0
2022-07-01 12:50:00,272.1,272.23,271.62,271.8,3823.0,264.4665,264.5928,263.9999,264.1749,3823.0
2022-07-01 13:00:00,271.73,271.81,271.5,271.6,3951.0,264.1069,264.1846,263.8833,263.9805,3951.0
2022-07-01 13:10:00,271.58,271.64,271.17,271.37,5255.0,263.9611,264.0194,263.5626,263.757,5255.0
2022-07-01 13:20:00,271.48,271.95,271.32,271.94,2382.0,263.8639,264.3207,263.7084,264.311,2382.0
2022-07-01 13:30:00,272.01,272.9,271.98,272.9,4268.0,264.379,265.244,264.3499,265.244,4268.0
2022-07-01 13:40:00,272.77,273.47,272.72,273.37,5881.0,265.1177,265.798,265.0691,265.7009,5881.0
2022-07-01 13:50:00,273.35,273.75,273.32,273.56,14709.0,265.6814,266.0702,265.6523,265.8855,14709.0
2022-07-01 14:00:00,273.68,273.8,273.25,273.25,4468.0,266.0022,266.1188,265.5842,265.5842,4468.0
2022-07-01 14:10:00,272.97,273.41,272.72,273.41,10110.0,265.3121,265.7397,265.0691,265.7397,10110.0
2022-07-01 14:20:00,273.39,274.27,273.39,273.65,9841.0,265.7203,266.5756,265.7203,265.973,9841.0
2022-07-01 14:30:00,273.69,274.37,273.69,274.05,3289.0,266.0119,266.6728,266.0119,266.3618,3289.0
2022-07-01 14:40:00,274.19,274.53,274.04,274.33,3374.0,266.4979,266.8283,266.3521,266.6339,3374.0
2022-07-01 14:50:00,274.43,274.44,274.02,274.32,3276.0,266.7311,266.7408,266.3326,266.6242,3276.0
2022-07-01 15:00:00,274.41,274.44,273.64,274.44,4668.0,266.7117,266.7408,265.9633,266.7408,4668.0
2022-07-01 15:10:00,274.41,275.07,274.32,274.76,6138.0,266.7117,267.3532,266.6242,267.0519,6138.0
2022-07-01 15:20:00,274.84,274.84,274.42,274.53,6201.0,267.1296,267.1296,266.7214,266.8283,6201.0
2022-07-01 15:30:00,274.67,275.55,274.67,275.55,12611.0,266.9644,267.8197,266.9644,267.8197,12611.0
2022-07-01 15:40:00,275.57,275.6,274.85,275.11,16856.0,267.8391,267.8683,267.1393,267.392,16856.0
2022-07-01 15:50:00,275.07,275.08,274.22,274.95,66291.0,267.3532,267.3629,266.527,267.2365,66291.0
2022-07-05 09:30:00,271.1,273.59,271.1,272.56,20431.0,263.4945,265.9147,263.4945,264.9136,20431.0
2022-07-05 09:40:00,272.56,273.0,271.38,272.44,11365.0,264.9136,265.3412,263.7667,264.7969,11365.0
2022-07-05 09:50:00,271.76,272.67,271.28,272.5,5655.0,264.136,265.0205,263.6695,264.8553,5655.0
2022-07-05 10:00:00,272.12,272.85,271.67,272.02,7535.0,264.4859,265.1954,264.0485,264.3887,7535.0
2022-07-05 10:10:00,272.33,273.26,271.34,271.62,8290.0,264.69,265.5939,263.7278,263.9999,8290.0
2022-07-05 10:20:00,271.6,272.45,271.6,272.06,6276.0,263.9805,264.8067,263.9805,264.4276,6276.0
2022-07-05 10:30:00,271.96,272.92,271.47,272.56,7432.0,264.3304,265.2635,263.8542,264.9136,7432.0
2022-07-05 10:40:00,272.43,272.79,271.42,271.84,7771.0,264.7872,265.1371,263.8056,264.2138,7771.0
2022-07-05 10:50:00,271.96,272.25,271.87,272.18,5589.0,264.3304,264.6123,264.2429,264.5442,5589.0
2022-07-05 11:00:00,271.85,272.2,271.63,271.74,8429.0,264.2235,264.5637,264.0097,264.1166,8429.0
2022-07-05 11:10:00,271.66,272.49,271.36,272.3,7196.0,264.0388,264.8455,263.7472,264.6609,7196.0
2022-07-05 11:20:00,272.45,272.82,271.91,272.81,4693.0,264.8067,265.1663,264.2818,265.1566,4693.0
2022-07-05 11:30:00,272.72,272.79,271.01,271.18,9030.0,265.0691,265.1371,263.4071,263.5723,9030.0
2022-07-05 11:40:00,271.23,272.41,271.23,272.17,6013.0,263.6209,264.7678,263.6209,264.5345,6013.0
2022-07-05 11:50:00,272.22,272.6,271.74,271.74,9141.0,264.5831,264.9525,264.1166,264.1166,9141.0
2022-07-05 12:00:00,271.94,272.04,271.55,272.04,5510.0,264.311,264.4082,263.9319,264.4082,5510.0
2022-07-05 12:10:00,272.06,273.01,271.94,272.94,12320.0,264.4276,265.351,264.311,265.2829,12320.0
2022-07-05 12:20:00,273.09,273.67,272.86,273.34,3546.0,265.4287,265.9924,265.2052,265.6717,3546.0
2022-07-05 12:30:00,273.37,273.42,273.07,273.11,3190.0,265.7009,265.7495,265.4093,265.4481,3190.0
2022-07-05 12:40:00,273.14,273.43,272.75,273.0,8536.0,265.4773,265.7592,265.0982,265.3412,8536.0
2022-07-05 12:50:00,272.96,273.28,272.96,273.07,5828.0,265.3024,265.6134,265.3024,265.4093,5828.0
2022-07-05 13:00:00,273.16,273.52,272.81,273.23,11229.0,265.4967,265.8466,265.1566,265.5648,11229.0
2022-07-05 13:10:00,273.59,274.73,273.49,274.63,6475.0,265.9147,267.0227,265.8175,266.9255,6475.0
2022-07-05 13:20:00,274.49,274.66,274.22,274.5,4751.0,266.7894,266.9547,266.527,266.7992,4751.0
2022-07-05 13:30:00,274.54,275.23,274.34,275.15,7975.0,266.838,267.5087,266.6436,267.4309,7975.0
2022-07-05 13:40:00,275.1,275.99,275.09,275.15,8582.0,267.3823,268.2474,267.3726,267.4309,8582.0
2022-07-05 13:50:00,275.37,275.51,275.08,275.41,5798.0,267.6447,267.7808,267.3629,267.6836,5798.0
2022-07-05 14:00:00,275.29,275.86,275.29,275.42,4040.0,267.567,268.121,267.567,267.6933,4040.0
2022-07-05 14:10:00,275.52,275.66,275.04,275.6,6455.0,267.7905,267.9266,267.324,267.8683,6455.0
2022-07-05 14:20:00,275.69,276.56,275.63,276.56,4820.0,267.9558,268.8014,267.8975,268.8014,4820.0
2022-07-05 14:30:00,276.61,277.74,276.51,277.73,10616.0,268.85,269.9483,268.7528,269.9385,10616.0
2022-07-05 14:40:00,277.69,278.13,277.58,277.59,7057.0,269.8997,270.3273,269.7927,269.8025,7057.0
2022-07-05 14:50:00,277.81,278.09,277.77,277.9,5966.0,270.0163,270.2884,269.9774,270.1038,5966.0
2022-07-05 15:00:00,277.92,278.65,277.48,278.58,11794.0,270.1232,270.8327,269.6956,270.7647,11794.0
2022-07-05 15:10:00,278.65,278.88,278.2,278.37,11110.0,270.8327,271.0563,270.3954,270.5606,11110.0
2022-07-05 15:20:00,278.32,279.13,278.28,278.99,11893.0,270.512,271.2993,270.4731,271.1632,11893.0
2022-07-05 15:30:00,279.15,279.98,279.15,279.33,20483.0,271.3187,272.1254,271.3187,271.4937,20483.0
2022-07-05 15:40:00,279.33,279.94,279.2,279.94,17076.0,271.4937,272.0865,271.3673,272.0865,17076.0
2022-07-05 15:50:00,280.07,280.15,279.45,280.15,42305.0,272.2129,272.2906,271.6103,272.2906,42305.0
2022-07-06 09:30:00,280.73,281.89,280.42,280.91,14492.0,272.8544,273.9818,272.5531,273.0293,14492.0
2022-07-06 09:40:00,280.91,280.91,278.65,279.37,11531.0,273.0293,273.0293,270.8327,271.5325,11531.0
2022-07-06 09:50:00,279.35,282.13,279.29,281.95,9204.0,271.5131,274.2151,271.4548,274.0402,9204.0
2022-07-06 10:00:00,281.73,283.36,281.21,283.32,7735.0,273.8263,275.4106,273.3209,275.3717,7735.0
2022-07-06 10:10:00,283.33,283.5,280.78,281.42,7212.0,275.3814,275.5467,272.903,273.525,7212.0
2022-07-06 10:20:00,281.33,282.77,280.95,282.75,3454.0,273.4375,274.8371,273.0682,274.8177,3454.0
2022-07-06 10:30:00,282.71,282.87,281.98,282.56,6105.0,274.7788,274.9343,274.0693,274.633,6105.0
2022-07-06 10:40:00,282.65,282.68,282.21,282.26,8681.0,274.7205,274.7497,274.2929,274.3415,8681.0
2022-07-06 10:50:00,282.34,282.92,282.19,282.92,5201.0,274.4192,274.9829,274.2734,274.9829,5201.0
2022-07-06 11:00:00,282.84,282.97,282.0,282.38,6780.0,274.9052,275.0315,274.0887,274.4581,6780.0
2022-07-06 11:10:00,282.2,282.67,282.0,282.56,5073.0,274.2831,274.74,274.0887,274.633,5073.0
2022-07-06 11:20:00,282.53,282.57,281.92,282.18,4823.0,274.6039,274.6428,274.011,274.2637,4823.0
2022-07-06 11:30:00,282.16,282.21,281.43,281.48,5057.0,274.2443,274.2929,273.5347,273.5833,5057.0
2022-07-06 11:40:00,281.48,281.7,281.06,281.7,5070.0,273.5833,273.7972,273.1751,273.7972,5070.0
2022-07-06 11:50:00,281.62,282.36,281.36,282.28,4306.0,273.7194,274.4386,273.4667,274.3609,4306.0
2022-07-06 12:00:00,282.31,282.41,281.69,281.75,3088.0,274.3901,274.4872,273.7874,273.8458,3088.0
2022-07-06 12:10:00,281.55,282.24,281.52,282.05,2988.0,273.6514,274.322,273.6222,274.1373,2988.0
2022-07-06 12:20:00,281.9,282.22,281.74,282.22,3829.0,273.9916,274.3026,273.836,274.3026,3829.0
2022-07-06 12:30:00,282.18,282.23,281.74,282.0,6406.0,274.2637,274.3123,273.836,274.0887,6406.0
2022-07-06 12:40:00,281.84,282.21,281.84,282.02,2400.0,273.9332,274.2929,273.9332,274.1082,2400.0
2022-07-06 12:50:00,282.01,282.02,281.42,281.86,2641.0,274.0985,274.1082,273.525,273.9527,2641.0
2022-07-06 13:00:00,281.9,282.48,281.89,282.33,6671.0,273.9916,274.5553,273.9818,274.4095,6671.0
2022-07-06 13:10:00,282.2,282.66,282.17,282.66,7552.0,274.2831,274.7302,274.254,274.7302,7552.0
2022-07-06 13:20:00,282.55,282.75,282.35,282.67,4312.0,274.6233,274.8177,274.4289,274.74,4312.0
2022-07-06 13:30:00,282.53,282.92,282.53,282.88,3370.0,274.6039,274.9829,274.6039,274.9441,3370.0
2022-07-06 13:40:00,282.88,282.89,282.48,282.54,6410.0,274.9441,274.9538,274.5553,274.6136,6410.0
2022-07-06 13:50:00,282.64,283.0,282.25,283.0,10213.0,274.7108,275.0607,274.3317,275.0607,10213.0
2022-07-06 14:00:00,282.93,283.5,282.12,282.47,10209.0,274.9927,275.5467,274.2054,274.5456,10209.0
2022-07-06 14:10:00,282.31,282.94,281.71,282.36,4883.0,274.3901,275.0024,273.8069,274.4386,4883.0
2022-07-06 14:20:00,282.26,283.43,281.92,283.43,10563.0,274.3415,275.4786,274.011,275.4786,10563.0
2022-07-06 14:30:00,283.62,284.46,283.39,284.09,6848.0,275.6633,276.4797,275.4398,276.1201,6848.0
2022-07-06 14:40:00,284.32,284.87,283.76,283.76,8290.0,276.3437,276.8782,275.7994,275.7994,8290.0
2022-07-06 14:50:00,283.64,283.87,283.48,283.84,7037.0,275.6827,275.9063,275.5272,275.8771,7037.0
2022-07-06 15:00:00,283.47,283.81,283.01,283.73,9106.0,275.5175,275.848,275.0704,275.7702,9106.0
2022-07-06 15:10:00,283.61,284.31,283.61,284.13,6551.0,275.6536,276.3339,275.6536,276.159,6551.0
2022-07-06 15:20:00,284.24,284.51,284.18,284.4,9678.0,276.2659,276.5283,276.2076,276.4214,9678.0
2022-07-06 15:30:00,284.42,285.44,284.27,284.66,13968.0,276.4409,277.4322,276.2951,276.6741,13968.0
2022-07-06 15:40:00,284.56,284.67,283.1,283.42,21804.0,276.5769,276.6838,275.1579,275.4689,21804.0
2022-07-06 15:50:00,283.49,283.71,282.71,283.04,42295.0,275.5369,275.7508,274.7788,275.0996,42295.0
2022-07-07 09:30:00,281.89,283.89,281.89,283.07,20544.0,273.9818,275.9257,273.9818,275.1287,20544.0
2022-07-07 09:40:00,283.32,283.32,282.6,282.69,6748.0,275.3717,275.3717,274.6719,274.7594,6748.0
2022-07-07 09:50:00,282.76,283.41,282.39,282.98,12393.0,274.8274,275.4592,274.4678,275.0413,12393.0
2022-07-07 10:00:00,282.9,282.9,281.77,282.21,8280.0,274.9635,274.9635,273.8652,274.2929,8280.0
2022-07-07 10:10:00,282.18,282.25,280.87,280.88,8262.0,274.2637,274.3317,272.9904,273.0002,8262.0
2022-07-07 10:20:00,280.75,281.07,280.44,280.68,9148.0,272.8738,273.1848,272.5725,272.8058,9148.0
2022-07-07 10:30:00,280.71,280.82,280.13,280.59,9149.0,272.8349,272.9419,272.2712,272.7183,9149.0
2022-07-07 10:40:00,280.61,280.87,280.49,280.86,7014.0,272.7377,272.9904,272.6211,272.9807,7014.0
2022-07-07 10:50:00,280.97,281.63,280.97,281.52,5018.0,273.0876,273.7291,273.0876,273.6222,5018.0
2022-07-07 11:00:00,281.48,282.22,281.38,281.8,9797.0,273.5833,274.3026,273.4861,273.8944,9797.0
2022-07-07 11:10:00,281.75,282.12,281.34,281.67,4173.0,273.8458,274.2054,273.4473,273.768,4173.0
2022-07-07 11:20:00,281.42,281.57,280.26,280.26,6749.0,273.525,273.6708,272.3976,272.3976,6749.0
2022-07-07 11:30:00,280.26,280.62,280.26,280.52,3180.0,272.3976,272.7475,272.3976,272.6503,3180.0
2022-07-07 11:40:00,280.64,281.09,280.46,281.05,5140.0,272.7669,273.2043,272.592,273.1654,5140.0
2022-07-07 11:50:00,280.97,281.2,280.91,281.18,6520.0,273.0876,273.3112,273.0293,273.2918,6520.0
2022-07-07 12:00:00,281.23,281.27,280.59,280.98,4478.0,273.3403,273.3792,272.7183,273.0974,4478.0
2022-07-07 12:10:00,281.17,281.3,280.65,280.81,3945.0,273.282,273.4084,272.7766,272.9321,3945.0
2022-07-07 12:20:00,280.86,280.86,280.51,280.51,3776.0,272.9807,272.9807,272.6405,272.6405,3776.0
2022-07-07 12:30:00,280.61,281.29,280.61,281.29,6162.0,272.7377,273.3987,272.7377,273.3987,6162.0
2022-07-07 12:40:00,281.3,281.38,280.71,280.71,3709.0,273.4084,273.4861,272.8349,272.8349,3709.0
2022-07-07 12:50:00,280.71,281.49,280.65,281.49,5444.0,272.8349,273.5931,272.7766,273.5931,5444.0
2022-07-07 13:00:00,281.29,281.62,281.1,281.24,4606.0,273.3987,273.7194,273.214,273.3501,4606.0
2022-07-07 13:10:00,281.19,281.37,281.05,281.25,6869.0,273.3015,273.4764,273.1654,273.3598,6869.0
2022-07-07 13:20:00,281.28,281.64,281.11,281.3,2657.0,273.3889,273.7388,273.2237,273.4084,2657.0
2022-07-07 13:30:00,281.32,281.8,281.31,281.33,3983.0,273.4278,273.8944,273.4181,273.4375,3983.0
2022-07-07 13:40:00,281.41,281.66,281.35,281.59,1723.0,273.5153,273.7583,273.457,273.6903,1723.0
2022-07-07 13:50:00,281.65,282.71,281.58,282.69,9061.0,273.7486,274.7788,273.6805,274.7594,9061.0
2022-07-07 14:00:00,282.69,282.84,281.99,281.99,21887.0,274.7594,274.9052,274.079,274.079,21887.0
2022-07-07 14:10:00,281.92,282.31,281.92,282.21,5300.0,274.011,274.3901,274.011,274.2929,5300.0
2022-07-07 14:20:00,282.3,282.44,281.91,282.08,7210.0,274.3803,274.5164,274.0013,274.1665,7210.0
2022-07-07 14:30:00,282.09,282.35,281.87,282.26,4182.0,274.1762,274.4289,273.9624,274.3415,4182.0
2022-07-07 14:40:00,282.13,282.31,281.81,282.24,2402.0,274.2151,274.3901,273.9041,274.322,2402.0
2022-07-07 14:50:00,282.25,283.39,282.19,283.35,4967.0,274.3317,275.4398,274.2734,275.4009,4967.0
2022-07-07 15:00:00,283.25,283.64,283.17,283.48,3843.0,275.3037,275.6827,275.2259,275.5272,3843.0
2022-07-07 15:10:00,283.65,284.22,283.53,284.13,5851.0,275.6925,276.2465,275.5758,276.159,5851.0
2022-07-07 15:20:00,284.11,284.73,284.1,284.46,8371.0,276.1396,276.7422,276.1298,276.4797,8371.0
2022-07-07 15:30:00,284.52,284.76,284.24,284.41,9771.0,276.5381,276.7713,276.2659,276.4311,9771.0
2022-07-07 15:40:00,284.41,284.95,284.2,284.9,12933.0,276.4311,276.956,276.227,276.9074,12933.0
2022-07-07 15:50:00,285.07,285.38,284.68,284.89,55884.0,277.0726,277.3739,276.6936,276.8977,55884.0
2022-07-08 09:30:00,283.15,283.74,281.76,283.74,12300.0,275.2065,275.7799,273.8555,275.7799,12300.0
2022-07-08 09:40:00,283.81,283.81,282.68,282.68,4265.0,275.848,275.848,274.7497,274.7497,4265.0
2022-07-08 09:50:00,282.92,283.45,282.2,283.06,5328.0,274.9829,275.4981,274.2831,275.119,5328.0
2022-07-08 10:00:00,283.19,284.46,283.02,284.1,3996.0,275.2454,276.4797,275.0801,276.1298,3996.0
2022-07-08 10:10:00,284.07,284.35,283.83,284.35,4626.0,276.1007,276.3728,275.8674,276.3728,4626.0
2022-07-08 10:20:00,284.06,285.18,283.97,285.18,4455.0,276.091,277.1795,276.0035,277.1795,4455.0
2022-07-08 10:30:00,285.47,285.53,285.09,285.09,4274.0,277.4614,277.5197,277.0921,277.0921,4274.0
2022-07-08 10:40:00,285.39,285.4,284.46,284.58,6468.0,277.3836,277.3934,276.4797,276.5964,6468.0
2022-07-08 10:50:00,284.54,285.05,284.01,285.01,6073.0,276.5575,277.0532,276.0424,277.0143,6073.0
2022-07-08 11:00:00,284.95,286.67,284.94,286.64,7759.0,276.956,278.6277,276.9463,278.5986,7759.0
2022-07-08 11:10:00,286.44,286.44,285.33,285.45,5182.0,278.4042,278.4042,277.3253,277.442,5182.0
2022-07-08 11:20:00,285.72,286.51,285.72,286.23,5135.0,277.7044,278.4722,277.7044,278.2001,5135.0
2022-07-08 11:30:00,286.14,286.14,285.5,285.5,4447.0,278.1126,278.1126,277.4906,277.4906,4447.0
2022-07-08 11:40:00,285.5,285.7,285.01,285.01,5622.0,277.4906,277.6849,277.0143,277.0143,5622.0
2022-07-08 11:50:00,285.17,285.55,285.17,285.4,2930.0,277.1698,277.5392,277.1698,277.3934,2930.0
2022-07-08 12:00:00,285.42,285.45,284.79,284.79,2291.0,277.4128,277.442,276.8005,276.8005,2291.0
2022-07-08 12:10:00,284.84,285.12,284.67,285.03,4267.0,276.8491,277.1212,276.6838,277.0337,4267.0
2022-07-08 12:20:00,285.09,285.25,284.35,284.4,5943.0,277.0921,277.2476,276.3728,276.4214,5943.0
2022-07-08 12:30:00,284.44,284.78,284.25,284.37,4763.0,276.4603,276.7908,276.2756,276.3923,4763.0
2022-07-08 12:40:00,284.07,284.11,283.21,283.31,6178.0,276.1007,276.1396,275.2648,275.362,6178.0
2022-07-08 12:50:00,283.35,283.37,282.8,283.0,9086.0,275.4009,275.4203,274.8663,275.0607,9086.0
2022-07-08 13:00:00,282.89,283.32,282.54,283.31,4685.0,274.9538,275.3717,274.6136,275.362,4685.0
2022-07-08 13:10:00,283.26,284.14,283.26,284.07,5223.0,275.3134,276.1687,275.3134,276.1007,5223.0
2022-07-08 13:20:00,283.99,284.74,283.75,284.74,3713.0,276.0229,276.7519,275.7897,276.7519,3713.0
2022-07-08 13:30:00,284.7,284.74,284.2,284.51,5487.0,276.713,276.7519,276.227,276.5283,5487.0
2022-07-08 13:40:00,284.43,284.91,284.3,284.84,5081.0,276.4506,276.9171,276.3242,276.8491,5081.0
2022-07-08 13:50:00,284.71,284.94,284.59,284.83,4665.0,276.7227,276.9463,276.6061,276.8394,4665.0
2022-07-08 14:00:00,284.74,284.98,284.41,284.9,3470.0,276.7519,276.9851,276.4311,276.9074,3470.0
2022-07-08 14:10:00,284.83,284.83,284.45,284.55,3545.0,276.8394,276.8394,276.47,276.5672,3545.0
2022-07-08 14:20:00,284.57,285.04,284.48,284.54,4188.0,276.5866,277.0435,276.4992,276.5575,4188.0
2022-07-08 14:30:00,284.53,285.25,284.51,285.2,4303.0,276.5478,277.2476,276.5283,277.199,4303.0
2022-07-08 14:40:00,285.09,285.32,285.08,285.11,2203.0,277.0921,277.3156,277.0823,277.1115,2203.0
2022-07-08 14:50:00,285.03,285.3,284.62,285.3,3229.0,277.0337,277.2962,276.6352,277.2962,3229.0
2022-07-08 15:00:00,285.4,285.7,285.08,285.1,4607.0,277.3934,277.6849,277.0823,277.1018,4607.0
2022-07-08 15:10:00,285.05,285.61,285.04,285.23,4905.0,277.0532,277.5975,277.0435,277.2281,4905.0
2022-07-08 15:20:00,285.34,285.5,284.81,285.0,7564.0,277.335,277.4906,276.8199,277.0046,7564.0
2022-07-08 15:30:00,285.04,285.1,284.48,284.55,11060.0,277.0435,277.1018,276.4992,276.5672,11060.0
2022-07-08 15:40:00,284.59,284.98,284.44,284.61,14373.0,276.6061,276.9851,276.4603,276.6255,14373.0
2022-07-08 15:50:00,284.47,284.85,283.94,284.0,47861.0,276.4895,276.8588,275.9743,276.0326,47861.0
2022-07-11 09:30:00,284.02,285.0,283.28,283.66,14173.0,276.0521,277.0046,275.3328,275.7022,14173.0
2022-07-11 09:40:00,283.47,284.61,283.44,284.53,15624.0,275.5175,276.6255,275.4884,276.5478,15624.0
2022-07-11 09:50:00,284.73,285.13,283.76,283.76,13391.0,276.7422,277.1309,275.7994,275.7994,13391.0
2022-07-11 10:00:00,283.5,283.77,282.34,283.76,6636.0,275.5467,275.8091,274.4192,275.7994,6636.0
2022-07-11 10:10:00,283.48,284.58,283.48,284.06,5561.0,275.5272,276.5964,275.5272,276.091,5561.0
2022-07-11 10:20:00,283.95,283.95,282.92,283.72,3518.0,275.984,275.984,274.9829,275.7605,3518.0
2022-07-11 10:30:00,283.58,285.09,283.54,284.91,9221.0,275.6244,277.0921,275.5855,276.9171,9221.0
2022-07-11 10:40:00,285.05,285.33,284.24,284.35,5705.0,277.0532,277.3253,276.2659,276.3728,5705.0
2022-07-11 10:50:00,284.29,284.81,284.05,284.05,12550.0,276.3145,276.8199,276.0812,276.0812,12550.0
2022-07-11 11:00:00,283.97,284.45,283.48,284.33,9164.0,276.0035,276.47,275.5272,276.3534,9164.0
2022-07-11 11:10:00,284.21,284.26,283.56,283.56,6103.0,276.2367,276.2853,275.605,275.605,6103.0
2022-07-11 11:20:00,283.46,283.77,283.1,283.36,3863.0,275.5078,275.8091,275.1579,275.4106,3863.0
2022-07-11 11:30:00,283.32,284.52,283.17,284.04,6269.0,275.3717,276.5381,275.2259,276.0715,6269.0
2022-07-11 11:40:00,283.9,284.87,283.87,284.52,6526.0,275.9354,276.8782,275.9063,276.5381,6526.0
2022-07-11 11:50:00,284.38,284.41,283.59,283.97,3825.0,276.402,276.4311,275.6341,276.0035,3825.0
2022-07-11 12:00:00,283.92,284.03,283.27,283.81,4739.0,275.9549,276.0618,275.3231,275.848,4739.0
2022-07-11 12:10:00,283.9,283.9,283.04,283.45,4690.0,275.9354,275.9354,275.0996,275.4981,4690.0
2022-07-11 12:20:00,283.45,283.98,283.4,283.91,7066.0,275.4981,276.0132,275.4495,275.9452,7066.0
2022-07-11 12:30:00,283.85,284.34,283.66,284.34,4639.0,275.8868,276.3631,275.7022,276.3631,4639.0
2022-07-11 12:40:00,284.3,284.43,283.77,283.88,10030.0,276.3242,276.4506,275.8091,275.916,10030.0
2022-07-11 12:50:00,283.85,284.46,283.4,284.46,4191.0,275.8868,276.4797,275.4495,276.4797,4191.0
2022-07-11 13:00:00,284.43,284.95,284.07,284.8,4600.0,276.4506,276.956,276.1007,276.8102,4600.0
2022-07-11 13:10:00,284.73,285.23,284.73,284.85,6151.0,276.7422,277.2281,276.7422,276.8588,6151.0
2022-07-11 13:20:00,284.89,285.17,284.89,285.14,3827.0,276.8977,277.1698,276.8977,277.1407,3827.0
2022-07-11 13:30:00,285.06,285.69,285.06,285.59,4660.0,277.0629,277.6752,277.0629,277.578,4660.0
2022-07-11 13:40:00,285.65,285.68,285.37,285.64,4329.0,277.6364,277.6655,277.3642,277.6266,4329.0
2022-07-11 13:50:00,285.5,285.84,285.5,285.56,3645.0,277.4906,277.821,277.4906,277.5489,3645.0
2022-07-11 14:00:00,285.41,285.68,285.18,285.2,3992.0,277.4031,277.6655,277.1795,277.199,3992.0
2022-07-11 14:10:00,285.14,285.28,284.68,285.28,5005.0,277.1407,277.2767,276.6936,277.2767,5005.0
2022-07-11 14:20:00,285.15,285.42,285.02,285.27,4448.0,277.1504,277.4128,277.024,277.267,4448.0
2022-07-11 14:30:00,285.32,285.52,285.22,285.41,4500.0,277.3156,277.51,277.2184,277.4031,4500.0
2022-07-11 14:40:00,285.41,285.69,285.34,285.38,5482.0,277.4031,277.6752,277.335,277.3739,5482.0
2022-07-11 14:50:00,285.13,285.14,284.79,284.83,4375.0,277.1309,277.1407,276.8005,276.8394,4375.0
2022-07-11 15:00:00,284.78,284.88,284.11,284.73,8524.0,276.7908,276.888,276.1396,276.7422,8524.0
2022-07-11 15:10:00,284.71,284.84,283.83,283.88,12560.0,276.7227,276.8491,275.8674,275.916,12560.0
2022-07-11 15:20:00,284.01,284.06,283.5,284.0,9886.0,276.0424,276.091,275.5467,276.0326,9886.0
2022-07-11 15:30:00,283.81,284.06,283.62,284.01,10132.0,275.848,276.091,275.6633,276.0424,10132.0
2022-07-11 15:40:00,283.95,284.36,283.81,284.0,20167.0,275.984,276.3825,275.848,276.0326,20167.0
2022-07-11 15:50:00,283.92,284.2,283.49,283.64,57180.0,275.9549,276.227,275.5369,275.6827,57180.0
2022-07-12 09:30:00,283.31,285.6,282.96,285.39,18238.0,275.362,277.5878,275.0218,277.3836,18238.0
2022-07-12 09:40:00,285.33,285.45,283.63,284.07,9892.0,277.3253,277.442,275.673,276.1007,9892.0
2022-07-12 09:50:00,284.53,284.53,282.06,282.2,13216.0,276.5478,276.5478,274.1471,274.2831,13216.0
2022-07-12 10:00:00,282.05,282.05,280.27,280.91,19753.0,274.1373,274.1373,272.4073,273.0293,19753.0
2022-07-12 10:10:00,280.72,281.84,279.56,280.17,15739.0,272.8447,273.9332,271.7172,272.3101,15739.0
2022-07-12 10:20:00,280.26,280.49,279.1,279.24,11091.0,272.3976,272.6211,271.2701,271.4062,11091.0
2022-07-12 10:30:00,279.39,281.06,279.38,280.57,8698.0,271.552,273.1751,271.5422,272.6989,8698.0
2022-07-12 10:40:00,280.56,281.05,280.39,280.62,9954.0,272.6891,273.1654,272.5239,272.7475,9954.0
2022-07-12 10:50:00,280.73,281.22,280.36,281.14,4650.0,272.8544,273.3306,272.4948,273.2529,4650.0
2022-07-12 11:00:00,281.07,281.35,280.43,280.92,7026.0,273.1848,273.457,272.5628,273.039,7026.0
2022-07-12 11:10:00,281.23,281.4,280.46,280.64,5111.0,273.3403,273.5056,272.592,272.7669,5111.0
2022-07-12 11:20:00,280.64,281.37,280.62,281.37,3709.0,272.7669,273.4764,272.7475,273.4764,3709.0
2022-07-12 11:30:00,281.33,281.4,280.01,280.12,6215.0,273.4375,273.5056,272.1546,272.2615,6215.0
2022-07-12 11:40:00,280.12,280.16,279.72,280.16,4469.0,272.2615,272.3004,271.8727,272.3004,4469.0
2022-07-12 11:50:00,280.15,280.35,279.69,280.31,4566.0,272.2906,272.485,271.8436,272.4462,4566.0
2022-07-12 12:00:00,280.25,280.88,280.12,280.26,3248.0,272.3878,273.0002,272.2615,272.3976,3248.0
2022-07-12 12:10:00,280.24,280.81,280.08,280.36,5524.0,272.3781,272.9321,272.2226,272.4948,5524.0
2022-07-12 12:20:00,280.43,280.53,280.19,280.35,3879.0,272.5628,272.66,272.3295,272.485,3879.0
2022-07-12 12:30:00,280.37,280.5,280.13,280.17,5508.0,272.5045,272.6308,272.2712,272.3101,5508.0
2022-07-12 12:40:00,280.18,280.29,279.9,280.06,6353.0,272.3198,272.4267,272.0477,272.2032,6353.0
2022-07-12 12:50:00,279.95,280.16,279.67,280.16,5283.0,272.0963,272.3004,271.8241,272.3004,5283.0
2022-07-12 13:00:00,280.13,280.57,279.29,279.29,4375.0,272.2712,272.6989,271.4548,271.4548,4375.0
2022-07-12 13:10:00,279.16,279.76,279.16,279.33,3803.0,271.3284,271.9116,271.3284,271.4937,3803.0
2022-07-12 13:20:00,279.3,279.3,278.88,278.94,5080.0,271.4645,271.4645,271.0563,271.1146,5080.0
2022-07-12 13:30:00,278.97,279.27,278.94,279.05,3159.0,271.1438,271.4353,271.1146,271.2215,3159.0
2022-07-12 13:40:00,279.06,279.32,278.75,278.75,4122.0,271.2312,271.4839,270.9299,270.9299,4122.0
2022-07-12 13:50:00,278.77,278.95,278.51,278.6,8028.0,270.9494,271.1243,270.6967,270.7841,8028.0
2022-07-12 14:00:00,278.6,278.65,278.15,278.24,5298.0,270.7841,270.8327,270.3468,270.4342,5298.0
2022-07-12 14:10:00,278.2,278.32,278.03,278.31,9077.0,270.3954,270.512,270.2301,270.5023,9077.0
2022-07-12 14:20:00,278.38,278.39,277.9,278.05,8133.0,270.5703,270.58,270.1038,270.2496,8133.0
2022-07-12 14:30:00,278.05,278.14,277.62,277.97,14416.0,270.2496,270.337,269.8316,270.1718,14416.0
2022-07-12 14:40:00,277.93,278.12,277.81,277.92,7629.0,270.1329,270.3176,270.0163,270.1232,7629.0
2022-07-12 14:50:00,277.97,277.97,277.16,277.16,5597.0,270.1718,270.1718,269.3845,269.3845,5597.0
2022-07-12 15:00:00,276.97,276.97,275.75,275.85,8941.0,269.1999,269.1999,268.0141,268.1113,8941.0
2022-07-12 15:10:00,275.72,276.12,275.55,276.1,21134.0,267.9849,268.3737,267.8197,268.3543,21134.0
2022-07-12 15:20:00,276.19,276.19,274.96,275.18,9527.0,268.4417,268.4417,267.2462,267.4601,9527.0
2022-07-12 15:30:00,275.11,275.32,274.04,274.31,16933.0,267.392,267.5961,266.3521,266.6145,16933.0
2022-07-12 15:40:00,274.3,275.41,274.11,275.04,24473.0,266.6048,267.6836,266.4201,267.324,24473.0
2022-07-12 15:50:00,274.92,276.05,274.92,275.54,74425.0,267.2074,268.3057,267.2074,267.81,74425.0
2022-07-13 09:30:00,270.98,272.01,269.65,271.87,32633.0,263.3779,264.379,262.0852,264.2429,32633.0
2022-07-13 09:40:00,271.63,271.87,270.08,271.54,14643.0,264.0097,264.2429,262.5032,263.9222,14643.0
2022-07-13 09:50:00,271.54,272.23,270.36,272.23,18146.0,263.9222,264.5928,262.7753,264.5928,18146.0
2022-07-13 10:00:00,271.8,272.32,270.8,271.19,12885.0,264.1749,264.6803,263.203,263.582,12885.0
2022-07-13 10:10:00,271.19,271.48,270.7,271.06,14731.0,263.582,263.8639,263.1058,263.4557,14731.0
2022-07-13 10:20:00,271.0,271.5,270.67,271.35,9541.0,263.3973,263.8833,263.0766,263.7375,9541.0
2022-07-13 10:30:00,271.32,272.72,271.14,272.44,14415.0,263.7084,265.0691,263.5334,264.7969,14415.0
2022-07-13 10:40:00,272.51,274.07,272.45,273.57,9127.0,264.865,266.3812,264.8067,265.8952,9127.0
2022-07-13 10:50:00,273.57,274.88,273.57,274.69,7571.0,265.8952,267.1685,265.8952,266.9838,7571.0
2022-07-13 11:00:00,274.84,276.16,274.76,275.4,11900.0,267.1296,268.4126,267.0519,267.6739,11900.0
2022-07-13 11:10:00,275.42,275.72,275.02,275.16,7031.0,267.6933,267.9849,267.3046,267.4406,7031.0
2022-07-13 11:20:00,275.5,275.72,274.76,274.88,4402.0,267.7711,267.9849,267.0519,267.1685,4402.0
2022-07-13 11:30:00,274.93,275.26,274.59,274.81,5425.0,267.2171,267.5378,266.8866,267.1005,5425.0
2022-07-13 11:40:00,275.0,275.15,274.04,274.48,4261.0,267.2851,267.4309,266.3521,266.7797,4261.0
2022-07-13 11:50:00,274.54,275.01,274.33,274.4,2500.0,266.838,267.2948,266.6339,266.702,2500.0
2022-07-13 12:00:00,274.34,274.98,274.34,274.77,3400.0,266.6436,267.2657,266.6436,267.0616,3400.0
2022-07-13 12:10:00,274.98,274.98,274.43,274.62,3460.0,267.2657,267.2657,266.7311,266.9158,3460.0
2022-07-13 12:20:00,274.91,275.29,274.73,275.17,2355.0,267.1977,267.567,267.0227,267.4504,2355.0
2022-07-13 12:30:00,275.15,275.57,275.0,275.55,3841.0,267.4309,267.8391,267.2851,267.8197,3841.0
2022-07-13 12:40:00,275.48,275.49,274.56,274.8,5036.0,267.7517,267.7614,266.8575,267.0907,5036.0
2022-07-13 12:50:00,274.69,275.07,274.52,274.97,5764.0,266.9838,267.3532,266.8186,267.256,5764.0
2022-07-13 13:00:00,274.95,275.72,274.83,274.96,3631.0,267.2365,267.9849,267.1199,267.2462,3631.0
2022-07-13 13:10:00,275.0,275.33,274.48,274.48,2587.0,267.2851,267.6059,266.7797,266.7797,2587.0
2022-07-13 13:20:00,274.32,274.75,274.32,274.46,2208.0,266.6242,267.0421,266.6242,266.7603,2208.0
2022-07-13 13:30:00,274.5,274.68,274.14,274.26,3922.0,266.7992,266.9741,266.4493,266.5659,3922.0
2022-07-13 13:40:00,274.32,275.04,274.32,275.01,2520.0,266.6242,267.324,266.6242,267.2948,2520.0
2022-07-13 13:50:00,275.0,275.2,274.6,274.73,3810.0,267.2851,267.4795,266.8963,267.0227,3810.0
2022-07-13 14:00:00,274.65,274.7,273.32,273.32,5104.0,266.9449,266.9935,265.6523,265.6523,5104.0
2022-07-13 14:10:00,273.38,273.58,273.05,273.58,11647.0,265.7106,265.905,265.3898,265.905,11647.0
2022-07-13 14:20:00,273.54,274.54,273.5,274.44,4800.0,265.8661,266.838,265.8272,266.7408,4800.0
2022-07-13 14:30:00,274.79,275.22,274.7,275.18,2468.0,267.081,267.499,266.9935,267.4601,2468.0
2022-07-13 14:40:00,275.37,275.53,274.89,274.89,6219.0,267.6447,267.8003,267.1782,267.1782,6219.0
2022-07-13 14:50:00,275.1,275.69,274.73,275.59,3526.0,267.3823,267.9558,267.0227,267.8586,3526.0
2022-07-13 15:00:00,275.69,275.69,274.79,274.89,3892.0,267.9558,267.9558,267.081,267.1782,3892.0
2022-07-13 15:10:00,275.01,275.56,274.99,275.53,2726.0,267.2948,267.8294,267.2754,267.8003,2726.0
2022-07-13 15:20:00,275.6,275.71,275.4,275.43,4742.0,267.8683,267.9752,267.6739,267.7031,4742.0
2022-07-13 15:30:00,275.5,275.93,274.76,275.93,11782.0,267.7711,268.189,267.0519,268.189,11782.0
2022-07-13 15:40:00,275.83,276.03,275.57,275.89,31955.0,268.0918,268.2862,267.8391,268.1502,31955.0
2022-07-13 15:50:00,275.85,276.48,275.33,275.68,87040.0,268.1113,268.7236,267.6059,267.946,87040.0
2022-07-14 09:30:00,272.15,272.62,270.93,272.0,107388.0,264.5151,264.9719,263.3293,264.3693,107388.0
2022-07-14 09:40:00,271.36,271.85,270.53,271.63,17417.0,263.7472,264.2235,262.9405,264.0097,17417.0
2022-07-14 09:50:00,271.68,272.88,271.68,272.0,7497.0,264.0583,265.2246,264.0583,264.3693,7497.0
2022-07-14 10:00:00,271.98,272.64,271.77,272.05,4963.0,264.3499,264.9913,264.1457,264.4179,4963.0
2022-07-14 10:10:00,272.0,272.97,271.8,271.82,8048.0,264.3693,265.3121,264.1749,264.1943,8048.0
2022-07-14 10:20:00,272.02,272.83,271.97,272.54,6909.0,264.3887,265.176,264.3401,264.8941,6909.0
2022-07-14 10:30:00,272.44,272.79,271.83,272.26,5165.0,264.7969,265.1371,264.2041,264.622,5165.0
2022-07-14 10:40:00,272.38,272.65,271.87,272.54,5930.0,264.7386,265.0011,264.2429,264.8941,5930.0
2022-07-14 10:50:00,272.49,273.05,272.3,272.37,4000.0,264.8455,265.3898,264.6609,264.7289,4000.0
2022-07-14 11:00:00,272.67,273.22,272.53,273.21,5167.0,265.0205,265.5551,264.8844,265.5453,5167.0
2022-07-14 11:10:00,273.5,274.11,273.19,274.11,3571.0,265.8272,266.4201,265.5259,266.4201,3571.0
2022-07-14 11:20:00,274.05,274.76,274.05,274.41,3414.0,266.3618,267.0519,266.3618,266.7117,3414.0
2022-07-14 11:30:00,274.47,274.68,274.14,274.68,2028.0,266.77,266.9741,266.4493,266.9741,2028.0
2022-07-14 11:40:00,275.0,276.3,275.0,275.85,6263.0,267.2851,268.5487,267.2851,268.1113,6263.0
2022-07-14 11:50:00,275.71,276.07,275.67,275.89,5905.0,267.9752,268.3251,267.9363,268.1502,5905.0
2022-07-14 12:00:00,275.87,276.29,275.7,276.08,1800.0,268.1307,268.5389,267.9655,268.3348,1800.0
2022-07-14 12:10:00,276.21,277.02,275.75,276.07,10606.0,268.4612,269.2485,268.0141,268.3251,10606.0
2022-07-14 12:20:00,276.27,276.27,275.06,275.07,6015.0,268.5195,268.5195,267.3434,267.3532,6015.0
2022-07-14 12:30:00,275.06,275.49,274.8,275.49,6321.0,267.3434,267.7614,267.0907,267.7614,6321.0
2022-07-14 12:40:00,275.41,275.43,274.94,275.16,3748.0,267.6836,267.7031,267.2268,267.4406,3748.0
2022-07-14 12:50:00,275.02,275.86,275.01,275.69,2860.0,267.3046,268.121,267.2948,267.9558,2860.0
2022-07-14 13:00:00,275.58,275.91,275.23,275.71,5043.0,267.8489,268.1696,267.5087,267.9752,5043.0
2022-07-14 13:10:00,275.72,276.13,275.22,275.37,11171.0,267.9849,268.3834,267.499,267.6447,11171.0
2022-07-14 13:20:00,275.45,275.67,275.09,275.44,11579.0,267.7225,267.9363,267.3726,267.7128,11579.0
2022-07-14 13:30:00,275.37,275.51,274.6,275.5,33673.0,267.6447,267.7808,266.8963,267.7711,33673.0
2022-07-14 13:40:00,275.5,275.63,275.2,275.48,5529.0,267.7711,267.8975,267.4795,267.7517,5529.0
2022-07-14 13:50:00,275.52,275.61,275.11,275.33,4541.0,267.7905,267.878,267.392,267.6059,4541.0
2022-07-14 14:00:00,275.5,275.9,275.43,275.55,7433.0,267.7711,268.1599,267.7031,267.8197,7433.0
2022-07-14 14:10:00,275.43,276.1,275.22,276.05,17814.0,267.7031,268.3543,267.499,268.3057,17814.0
2022-07-14 14:20:00,276.05,276.57,276.04,276.18,14064.0,268.3057,268.8111,268.296,268.432,14064.0
2022-07-14 14:30:00,276.04,276.94,275.89,276.67,21949.0,268.296,269.1707,268.1502,268.9083,21949.0
2022-07-14 14:40:00,276.71,276.71,275.63,275.63,15245.0,268.9472,268.9472,267.8975,267.8975,15245.0
2022-07-14 14:50:00,275.62,275.77,275.02,275.13,16355.0,267.8877,268.0335,267.3046,267.4115,16355.0
2022-07-14 15:00:00,275.28,275.65,275.23,275.44,18532.0,267.5573,267.9169,267.5087,267.7128,18532.0
2022-07-14 15:10:00,275.37,275.62,275.06,275.14,18137.0,267.6447,267.8877,267.3434,267.4212,18137.0
2022-07-14 15:20:00,275.22,275.63,275.15,275.48,14198.0,267.499,267.8975,267.4309,267.7517,14198.0
2022-07-14 15:30:00,275.48,275.58,274.97,275.21,30939.0,267.7517,267.8489,267.256,267.4892,30939.0
2022-07-14 15:40:00,275.19,275.29,274.85,275.22,23547.0,267.4698,267.567,267.1393,267.499,23547.0
2022-07-14 15:50:00,275.01,275.63,275.01,275.35,92940.0,267.2948,267.8975,267.2948,267.6253,92940.0
2022-07-15 09:30:00,278.92,281.06,278.36,279.55,51988.0,271.0952,273.1751,270.5509,271.7075,51988.0
2022-07-15 09:40:00,279.79,279.91,278.81,279.28,16472.0,271.9407,272.0574,270.9882,271.4451,16472.0
2022-07-15 09:50:00,279.25,279.55,278.42,279.28,12266.0,271.4159,271.7075,270.6092,271.4451,12266.0
2022-07-15 10:00:00,279.45,281.43,279.32,279.84,6468.0,271.6103,273.5347,271.4839,271.9893,6468.0
2022-07-15 10:10:00,280.1,280.23,279.27,280.0,2879.0,272.2421,272.3684,271.4353,272.1449,2879.0
2022-07-15 10:20:00,280.27,281.16,279.26,281.16,3042.0,272.4073,273.2723,271.4256,273.2723,3042.0
2022-07-15 10:30:00,281.36,281.36,280.0,280.24,9249.0,273.4667,273.4667,272.1449,272.3781,9249.0
2022-07-15 10:40:00,280.15,280.26,279.42,280.11,5127.0,272.2906,272.3976,271.5811,272.2518,5127.0
2022-07-15 10:50:00,280.06,280.9,279.83,280.75,14999.0,272.2032,273.0196,271.9796,272.8738,14999.0
2022-07-15 11:00:00,280.78,281.17,280.31,280.65,4318.0,272.903,273.282,272.4462,272.7766,4318.0
2022-07-15 11:10:00,280.71,281.18,280.51,280.88,7292.0,272.8349,273.2918,272.6405,273.0002,7292.0
2022-07-15 11:20:00,280.94,281.41,280.63,280.91,7076.0,273.0585,273.5153,272.7572,273.0293,7076.0
2022-07-15 11:30:00,280.94,281.08,280.47,280.72,6850.0,273.0585,273.1946,272.6017,272.8447,6850.0
2022-07-15 11:40:00,280.72,280.72,280.41,280.53,7640.0,272.8447,272.8447,272.5434,272.66,7640.0
2022-07-15 11:50:00,280.47,280.77,280.44,280.72,5567.0,272.6017,272.8933,272.5725,272.8447,5567.0
2022-07-15 12:00:00,280.7,281.16,280.59,280.62,4510.0,272.8252,273.2723,272.7183,272.7475,4510.0
2022-07-15 12:10:00,280.46,280.78,280.44,280.78,3659.0,272.592,272.903,272.5725,272.903,3659.0
2022-07-15 12:20:00,280.66,280.97,280.41,280.66,7614.0,272.7863,273.0876,272.5434,272.7863,7614.0
2022-07-15 12:30:00,280.63,280.73,280.4,280.56,7396.0,272.7572,272.8544,272.5336,272.6891,7396.0
2022-07-15 12:40:00,280.47,280.78,280.33,280.73,6344.0,272.6017,272.903,272.4656,272.8544,6344.0
2022-07-15 12:50:00,280.58,280.64,280.42,280.55,5620.0,272.7086,272.7669,272.5531,272.6794,5620.0
2022-07-15 13:00:00,280.55,280.77,280.45,280.7,3182.0,272.6794,272.8933,272.5822,272.8252,3182.0
2022-07-15 13:10:00,280.75,280.87,280.43,280.59,5874.0,272.8738,272.9904,272.5628,272.7183,5874.0
2022-07-15 13:20:00,280.45,281.08,280.44,280.95,5033.0,272.5822,273.1946,272.5725,273.0682,5033.0
2022-07-15 13:30:00,281.03,281.19,280.65,280.66,4814.0,273.146,273.3015,272.7766,272.7863,4814.0
2022-07-15 13:40:00,280.74,280.76,280.51,280.62,2649.0,272.8641,272.8835,272.6405,272.7475,2649.0
2022-07-15 13:50:00,280.55,281.02,280.43,280.68,8168.0,272.6794,273.1362,272.5628,272.8058,8168.0
2022-07-15 14:00:00,280.59,280.69,280.35,280.63,10088.0,272.7183,272.8155,272.485,272.7572,10088.0
2022-07-15 14:10:00,280.69,280.76,280.47,280.57,5510.0,272.8155,272.8835,272.6017,272.6989,5510.0
2022-07-15 14:20:00,280.47,280.86,280.18,280.86,19563.0,272.6017,272.9807,272.3198,272.9807,19563.0
2022-07-15 14:30:00,280.86,281.01,280.53,280.53,6413.0,272.9807,273.1265,272.66,272.66,6413.0
2022-07-15 14:40:00,280.51,280.67,280.31,280.51,11348.0,272.6405,272.7961,272.4462,272.6405,11348.0
2022-07-15 14:50:00,280.51,280.58,280.3,280.4,11792.0,272.6405,272.7086,272.4364,272.5336,11792.0
2022-07-15 15:00:00,280.31,280.62,280.3,280.51,19006.0,272.4462,272.7475,272.4364,272.6405,19006.0
2022-07-15 15:10:00,280.53,280.56,280.36,280.4,13468.0,272.66,272.6891,272.4948,272.5336,13468.0
2022-07-15 15:20:00,280.5,280.52,280.01,280.36,16388.0,272.6308,272.6503,272.1546,272.4948,16388.0
2022-07-15 15:30:00,280.35,280.48,280.12,280.36,29112.0,272.485,272.6114,272.2615,272.4948,29112.0
2022-07-15 15:40:00,280.43,280.62,280.12,280.36,20035.0,272.5628,272.7475,272.2615,272.4948,20035.0
2022-07-15 15:50:00,280.41,281.66,280.12,281.49,55700.0,272.5434,273.7583,272.2615,273.5931,55700.0
2022-07-18 09:30:00,283.62,285.04,283.62,285.04,10020.0,275.6633,277.0435,275.6633,277.0435,10020.0
2022-07-18 09:40:00,283.9,284.8,283.24,284.8,6365.0,275.9354,276.8102,275.294,276.8102,6365.0
2022-07-18 09:50:00,284.79,284.79,283.8,283.8,8592.0,276.8005,276.8005,275.8383,275.8383,8592.0
2022-07-18 10:00:00,283.9,284.69,283.08,283.73,4918.0,275.9354,276.7033,275.1384,275.7702,4918.0
2022-07-18 10:10:00,283.77,284.0,282.93,283.31,5420.0,275.8091,276.0326,274.9927,275.362,5420.0
2022-07-18 10:20:00,283.24,283.75,283.15,283.44,5188.0,275.294,275.7897,275.2065,275.4884,5188.0
2022-07-18 10:30:00,283.47,283.56,282.63,283.04,6965.0,275.5175,275.605,274.7011,275.0996,6965.0
2022-07-18 10:40:00,283.11,283.11,282.39,282.62,5806.0,275.1676,275.1676,274.4678,274.6914,5806.0
2022-07-18 10:50:00,282.75,283.08,282.48,283.08,4950.0,274.8177,275.1384,274.5553,275.1384,4950.0
2022-07-18 11:00:00,283.1,283.44,282.94,282.99,7063.0,275.1579,275.4884,275.0024,275.051,7063.0
2022-07-18 11:10:00,282.82,282.91,282.45,282.48,5012.0,274.8857,274.9732,274.5261,274.5553,5012.0
2022-07-18 11:20:00,282.42,283.28,282.42,283.1,8673.0,274.497,275.3328,274.497,275.1579,8673.0
2022-07-18 11:30:00,283.23,283.34,282.49,283.19,6945.0,275.2842,275.3912,274.565,275.2454,6945.0
2022-07-18 11:40:00,283.31,283.76,283.16,283.63,4978.0,275.362,275.7994,275.2162,275.673,4978.0
2022-07-18 11:50:00,283.7,283.93,283.61,283.63,10560.0,275.7411,275.9646,275.6536,275.673,10560.0
2022-07-18 12:00:00,283.62,283.62,282.55,282.6,3771.0,275.6633,275.6633,274.6233,274.6719,3771.0
2022-07-18 12:10:00,282.59,283.34,282.54,282.94,4881.0,274.6622,275.3912,274.6136,275.0024,4881.0
2022-07-18 12:20:00,282.83,282.92,282.6,282.79,2047.0,274.8955,274.9829,274.6719,274.8566,2047.0
2022-07-18 12:30:00,282.98,283.56,282.92,283.53,4126.0,275.0413,275.605,274.9829,275.5758,4126.0
2022-07-18 12:40:00,283.39,283.58,283.31,283.35,4755.0,275.4398,275.6244,275.362,275.4009,4755.0
2022-07-18 12:50:00,283.26,283.26,282.45,282.46,8930.0,275.3134,275.3134,274.5261,274.5358,8930.0
2022-07-18 13:00:00,282.39,282.65,282.39,282.65,4868.0,274.4678,274.7205,274.4678,274.7205,4868.0
2022-07-18 13:10:00,282.5,282.52,281.74,281.74,4550.0,274.5747,274.5942,273.836,273.836,4550.0
2022-07-18 13:20:00,281.8,282.21,281.6,282.12,7258.0,273.8944,274.2929,273.7,274.2054,7258.0
2022-07-18 13:30:00,282.2,282.22,281.79,281.98,4586.0,274.2831,274.3026,273.8846,274.0693,4586.0
2022-07-18 13:40:00,282.04,282.09,281.53,281.53,4314.0,274.1276,274.1762,273.6319,273.6319,4314.0
2022-07-18 13:50:00,281.65,282.04,281.41,281.63,11370.0,273.7486,274.1276,273.5153,273.7291,11370.0
2022-07-18 14:00:00,281.63,282.01,281.39,281.97,9325.0,273.7291,274.0985,273.4959,274.0596,9325.0
2022-07-18 14:10:00,282.08,282.65,281.86,282.41,8225.0,274.1665,274.7205,273.9527,274.4872,8225.0
2022-07-18 14:20:00,282.47,282.59,281.67,281.67,4987.0,274.5456,274.6622,273.768,273.768,4987.0
2022-07-18 14:30:00,281.69,281.76,281.4,281.47,6663.0,273.7874,273.8555,273.5056,273.5736,6663.0
2022-07-18 14:40:00,281.47,281.58,281.01,281.34,6683.0,273.5736,273.6805,273.1265,273.4473,6683.0
2022-07-18 14:50:00,281.19,281.22,280.73,280.93,4584.0,273.3015,273.3306,272.8544,273.0488,4584.0
2022-07-18 15:00:00,280.83,281.18,280.51,281.18,7377.0,272.9516,273.2918,272.6405,273.2918,7377.0
2022-07-18 15:10:00,281.28,281.4,280.74,281.4,12274.0,273.3889,273.5056,272.8641,273.5056,12274.0
2022-07-18 15:20:00,281.4,281.41,280.69,280.69,8019.0,273.5056,273.5153,272.8155,272.8155,8019.0
2022-07-18 15:30:00,280.63,280.71,280.32,280.53,80694.0,272.7572,272.8349,272.4559,272.66,80694.0
2022-07-18 15:40:00,280.59,280.77,279.81,279.81,50120.0,272.7183,272.8933,271.9602,271.9602,50120.0
2022-07-18 15:50:00,279.89,281.0,279.86,280.61,56796.0,272.0379,273.1168,272.0088,272.7377,56796.0
2022-07-19 09:30:00,284.33,285.45,282.54,282.69,20665.0,276.3534,277.442,274.6136,274.7594,20665.0
2022-07-19 09:40:00,283.23,284.19,283.23,283.74,4774.0,275.2842,276.2173,275.2842,275.7799,4774.0
2022-07-19 09:50:00,283.74,284.03,282.81,283.88,4936.0,275.7799,276.0618,274.876,275.916,4936.0
2022-07-19 10:00:00,283.74,284.05,283.06,283.49,9506.0,275.7799,276.0812,275.119,275.5369,9506.0
2022-07-19 10:10:00,283.42,284.0,283.2,283.38,6413.0,275.4689,276.0326,275.2551,275.43,6413.0
2022-07-19 10:20:00,283.37,283.81,283.32,283.81,21698.0,275.4203,275.848,275.3717,275.848,21698.0
2022-07-19 10:30:00,283.96,284.06,283.44,283.59,25330.0,275.9938,276.091,275.4884,275.6341,25330.0
2022-07-19 10:40:00,283.67,284.6,283.34,284.36,24799.0,275.7119,276.6158,275.3912,276.3825,24799.0
2022-07-19 10:50:00,284.34,284.64,284.06,284.21,7276.0,276.3631,276.6547,276.091,276.2367,7276.0
2022-07-19 11:00:00,284.22,284.53,284.15,284.5,16307.0,276.2465,276.5478,276.1784,276.5186,16307.0
2022-07-19 11:10:00,284.57,285.5,284.48,284.48,12543.0,276.5866,277.4906,276.4992,276.4992,12543.0
2022-07-19 11:20:00,284.37,286.27,284.22,285.99,8798.0,276.3923,278.239,276.2465,277.9668,8798.0
2022-07-19 11:30:00,286.03,286.23,285.67,286.23,4944.0,278.0057,278.2001,277.6558,278.2001,4944.0
2022-07-19 11:40:00,286.31,286.4,285.55,285.76,3685.0,278.2778,278.3653,277.5392,277.7433,3685.0
2022-07-19 11:50:00,285.79,286.08,285.79,285.93,4383.0,277.7724,278.0543,277.7724,277.9085,4383.0
2022-07-19 12:00:00,285.99,285.99,285.58,285.67,6491.0,277.9668,277.9668,277.5683,277.6558,6491.0
2022-07-19 12:10:00,285.72,285.83,285.58,285.77,3328.0,277.7044,277.8113,277.5683,277.753,3328.0
2022-07-19 12:20:00,285.87,286.34,285.79,286.17,5964.0,277.8502,278.307,277.7724,278.1418,5964.0
2022-07-19 12:30:00,286.24,287.18,286.23,286.62,5521.0,278.2098,279.1234,278.2001,278.5791,5521.0
2022-07-19 12:40:00,286.58,287.18,286.58,287.18,7349.0,278.5403,279.1234,278.5403,279.1234,7349.0
2022-07-19 12:50:00,287.08,287.44,286.9,287.44,10280.0,279.0262,279.3761,278.8513,279.3761,10280.0
2022-07-19 13:00:00,287.39,287.42,287.2,287.29,3607.0,279.3275,279.3567,279.1429,279.2303,3607.0
2022-07-19 13:10:00,287.27,287.39,286.01,286.04,25089.0,279.2109,279.3275,277.9863,278.0154,25089.0
2022-07-19 13:20:00,285.93,286.28,285.71,285.92,6065.0,277.9085,278.2487,277.6947,277.8988,6065.0
2022-07-19 13:30:00,285.94,286.34,285.94,286.27,7199.0,277.9182,278.307,277.9182,278.239,7199.0
2022-07-19 13:40:00,286.2,286.34,285.86,286.19,12051.0,278.1709,278.307,277.8405,278.1612,12051.0
2022-07-19 13:50:00,286.15,286.8,286.01,286.8,17220.0,278.1223,278.7541,277.9863,278.7541,17220.0
2022-07-19 14:00:00,287.07,287.69,287.07,287.65,1960.0,279.0165,279.6191,279.0165,279.5802,1960.0
2022-07-19 14:10:00,287.67,287.74,287.41,287.74,6217.0,279.5997,279.6677,279.347,279.6677,6217.0
2022-07-19 14:20:00,287.79,288.04,287.65,287.88,4917.0,279.7163,279.9593,279.5802,279.8038,4917.0
2022-07-19 14:30:00,287.91,288.18,287.88,287.88,3700.0,279.8329,280.0954,279.8038,279.8038,3700.0
2022-07-19 14:40:00,287.75,288.29,287.62,287.63,5991.0,279.6774,280.2023,279.5511,279.5608,5991.0
2022-07-19 14:50:00,287.67,288.21,287.51,288.06,11607.0,279.5997,280.1245,279.4442,279.9787,11607.0
2022-07-19 15:00:00,287.95,287.95,287.31,287.9,8067.0,279.8718,279.8718,279.2498,279.8232,8067.0
2022-07-19 15:10:00,287.87,287.87,287.53,287.77,7973.0,279.7941,279.7941,279.4636,279.6969,7973.0
2022-07-19 15:20:00,287.76,288.02,287.48,287.78,9703.0,279.6872,279.9399,279.415,279.7066,9703.0
2022-07-19 15:30:00,287.88,288.43,287.6,288.4,10531.0,279.8038,280.3384,279.5316,280.3092,10531.0
2022-07-19 15:40:00,288.42,289.11,288.35,288.85,20237.0,280.3286,280.9993,280.2606,280.7466,20237.0
2022-07-19 15:50:00,288.86,289.53,288.46,289.12,75564.0,280.7563,281.4075,280.3675,281.009,75564.0
2022-07-20 09:30:00,290.14,291.11,289.3,289.31,13832.0,282.0004,282.9432,281.184,281.1937,13832.0
2022-07-20 09:40:00,289.71,290.1,288.12,288.26,6350.0,281.5825,281.9615,280.0371,280.1731,6350.0
2022-07-20 09:50:00,288.15,288.67,287.49,287.65,4119.0,280.0662,280.5716,279.4247,279.5802,4119.0
2022-07-20 10:00:00,287.68,289.37,287.68,289.37,12934.0,279.6094,281.252,279.6094,281.252,12934.0
2022-07-20 10:10:00,289.4,290.36,289.4,289.88,19319.0,281.2811,282.2142,281.2811,281.7477,19319.0
2022-07-20 10:20:00,289.81,291.66,289.66,290.72,8284.0,281.6796,283.4777,281.5339,282.5641,8284.0
2022-07-20 10:30:00,290.75,292.01,290.72,291.5,20451.0,282.5933,283.8179,282.5641,283.3222,20451.0
2022-07-20 10:40:00,291.36,291.83,290.88,291.54,12552.0,283.1862,283.643,282.7196,283.3611,12552.0
2022-07-20 10:50:00,291.44,292.15,291.43,291.73,8201.0,283.2639,283.954,283.2542,283.5458,8201.0
2022-07-20 11:00:00,291.86,292.11,291.36,291.7,8823.0,283.6721,283.9151,283.1862,283.5166,8823.0
2022-07-20 11:10:00,291.46,291.83,291.32,291.36,4839.0,283.2834,283.643,283.1473,283.1862,4839.0
2022-07-20 11:20:00,291.43,291.54,290.65,291.53,5148.0,283.2542,283.3611,282.4961,283.3514,5148.0
2022-07-20 11:30:00,291.35,291.61,290.89,290.93,5650.0,283.1764,283.4291,282.7293,282.7682,5650.0
2022-07-20 11:40:00,291.06,291.45,290.94,290.94,8818.0,282.8946,283.2736,282.7779,282.7779,8818.0
2022-07-20 11:50:00,291.06,291.93,290.94,291.43,6972.0,282.8946,283.7402,282.7779,283.2542,6972.0
2022-07-20 12:00:00,291.38,292.1,291.29,292.03,13248.0,283.2056,283.9054,283.1181,283.8374,13248.0
2022-07-20 12:10:00,292.06,292.08,291.35,291.53,9882.0,283.8665,283.886,283.1764,283.3514,9882.0
2022-07-20 12:20:00,291.48,291.48,290.96,290.98,4190.0,283.3028,283.3028,282.7974,282.8168,4190.0
2022-07-20 12:30:00,290.84,291.29,290.7,290.85,6359.0,282.6808,283.1181,282.5447,282.6905,6359.0
2022-07-20 12:40:00,290.88,290.98,289.53,289.66,4771.0,282.7196,282.8168,281.4075,281.5339,4771.0
2022-07-20 12:50:00,289.62,290.65,289.62,290.5,7638.0,281.495,282.4961,281.495,282.3503,7638.0
2022-07-20 13:00:00,290.38,290.58,289.31,289.71,10218.0,282.2337,282.428,281.1937,281.5825,10218.0
2022-07-20 13:10:00,289.56,289.77,289.14,289.76,6458.0,281.4367,281.6408,281.0284,281.631,6458.0
2022-07-20 13:20:00,289.92,290.22,289.69,290.22,9505.0,281.7866,282.0781,281.563,282.0781,9505.0
2022-07-20 13:30:00,290.35,290.94,289.94,290.02,8454.0,282.2045,282.7779,281.806,281.8838,8454.0
2022-07-20 13:40:00,290.06,290.08,289.49,289.49,6021.0,281.9226,281.9421,281.3686,281.3686,6021.0
2022-07-20 13:50:00,289.51,290.16,288.95,289.13,5617.0,281.3881,282.0198,280.8438,281.0187,5617.0
2022-07-20 14:00:00,289.32,289.73,289.23,289.66,11611.0,281.2034,281.6019,281.1159,281.5339,11611.0
2022-07-20 14:10:00,289.71,290.11,289.4,290.11,5156.0,281.5825,281.9712,281.2811,281.9712,5156.0
2022-07-20 14:20:00,290.04,290.42,289.85,290.03,7148.0,281.9032,282.2725,281.7185,281.8935,7148.0
2022-07-20 14:30:00,290.14,290.6,290.07,290.57,4157.0,282.0004,282.4475,281.9324,282.4183,4157.0
2022-07-20 14:40:00,290.56,290.72,290.37,290.52,6506.0,282.4086,282.5641,282.2239,282.3697,6506.0
2022-07-20 14:50:00,290.56,290.61,289.44,290.29,25076.0,282.4086,282.4572,281.32,282.1462,25076.0
2022-07-20 15:00:00,290.16,290.95,290.06,290.64,7458.0,282.0198,282.7877,281.9226,282.4864,7458.0
2022-07-20 15:10:00,290.62,290.8,290.5,290.71,3720.0,282.4669,282.6419,282.3503,282.5544,3720.0
2022-07-20 15:20:00,290.69,290.71,290.3,290.71,17728.0,282.535,282.5544,282.1559,282.5544,17728.0
2022-07-20 15:30:00,290.65,290.87,290.02,290.11,32446.0,282.4961,282.7099,281.8838,281.9712,32446.0
2022-07-20 15:40:00,290.05,290.66,290.0,290.36,46035.0,281.9129,282.5058,281.8643,282.2142,46035.0
2022-07-20 15:50:00,290.27,291.28,290.01,290.97,88907.0,282.1267,283.1084,281.874,282.8071,88907.0
2022-07-21 09:30:00,292.27,292.27,291.0,291.2,15700.0,284.0706,284.0706,282.8363,283.0307,15700.0
2022-07-21 09:40:00,291.37,293.49,291.33,293.49,7816.0,283.1959,285.2564,283.157,285.2564,7816.0
2022-07-21 09:50:00,293.52,293.87,292.76,293.02,5554.0,285.2856,285.6257,284.5469,284.7996,5554.0
2022-07-21 10:00:00,293.24,294.17,292.38,293.26,5414.0,285.0134,285.9173,284.1775,285.0329,5414.0
2022-07-21 10:10:00,292.96,292.96,291.69,291.85,9452.0,284.7413,284.7413,283.5069,283.6624,9452.0
2022-07-21 10:20:00,291.85,291.85,290.65,291.34,10609.0,283.6624,283.6624,282.4961,283.1667,10609.0
2022-07-21 10:30:00,291.34,293.03,291.33,292.66,9807.0,283.1667,284.8093,283.157,284.4497,9807.0
2022-07-21 10:40:00,292.55,292.85,292.21,292.71,5184.0,284.3428,284.6344,284.0123,284.4983,5184.0
2022-07-21 10:50:00,292.84,293.49,292.81,293.43,5325.0,284.6246,285.2564,284.5955,285.1981,5325.0
2022-07-21 11:00:00,293.57,293.92,293.36,293.36,3485.0,285.3342,285.6743,285.1301,285.1301,3485.0
2022-07-21 11:10:00,293.18,293.5,293.11,293.46,5063.0,284.9551,285.2661,284.8871,285.2272,5063.0
2022-07-21 11:20:00,293.52,293.68,292.86,293.61,6551.0,285.2856,285.4411,284.6441,285.373,6551.0
2022-07-21 11:30:00,293.65,294.05,293.29,293.58,4403.0,285.4119,285.8007,285.062,285.3439,4403.0
2022-07-21 11:40:00,293.45,294.06,293.45,293.88,2494.0,285.2175,285.8104,285.2175,285.6355,2494.0
2022-07-21 11:50:00,294.05,294.23,293.86,294.14,3428.0,285.8007,285.9756,285.616,285.8882,3428.0
2022-07-21 12:00:00,294.11,295.15,294.11,295.13,5091.0,285.859,286.8698,285.859,286.8504,5091.0
2022-07-21 12:10:00,294.93,295.2,294.51,294.99,5308.0,286.656,286.9184,286.2478,286.7143,5308.0
2022-07-21 12:20:00,295.27,295.91,295.04,295.91,3704.0,286.9865,287.6085,286.7629,287.6085,3704.0
2022-07-21 12:30:00,295.77,296.0,295.64,295.84,7915.0,287.4724,287.696,287.3461,287.5405,7915.0
2022-07-21 12:40:00,295.76,295.88,295.23,295.25,4619.0,287.4627,287.5794,286.9476,286.967,4619.0
2022-07-21 12:50:00,295.38,295.45,295.17,295.17,1724.0,287.0934,287.1614,286.8893,286.8893,1724.0
2022-07-21 13:00:00,295.26,295.33,294.95,295.13,4641.0,286.9768,287.0448,286.6754,286.8504,4641.0
2022-07-21 13:10:00,295.11,295.12,294.74,294.95,4078.0,286.831,286.8407,286.4713,286.6754,4078.0
2022-07-21 13:20:00,294.92,295.26,294.27,294.51,9275.0,286.6463,286.9768,286.0145,286.2478,9275.0
2022-07-21 13:30:00,294.47,295.12,294.11,294.96,7386.0,286.2089,286.8407,285.859,286.6852,7386.0
2022-07-21 13:40:00,295.3,295.66,295.26,295.43,6429.0,287.0156,287.3655,286.9768,287.142,6429.0
2022-07-21 13:50:00,295.36,295.36,294.45,294.88,2981.0,287.0739,287.0739,286.1895,286.6074,2981.0
2022-07-21 14:00:00,294.81,295.04,294.55,295.04,2132.0,286.5394,286.7629,286.2867,286.7629,2132.0
2022-07-21 14:10:00,295.13,295.32,295.0,295.32,5148.0,286.8504,287.0351,286.724,287.0351,5148.0
2022-07-21 14:20:00,295.39,295.51,294.8,294.81,5027.0,287.1031,287.2197,286.5297,286.5394,5027.0
2022-07-21 14:30:00,294.69,294.69,294.21,294.41,17388.0,286.4227,286.4227,285.9562,286.1506,17388.0
2022-07-21 14:40:00,294.47,294.63,293.89,294.22,4607.0,286.2089,286.3644,285.6452,285.9659,4607.0
2022-07-21 14:50:00,294.42,294.65,294.23,294.33,2701.0,286.1603,286.3839,285.9756,286.0728,2701.0
2022-07-21 15:00:00,294.42,295.0,294.41,295.0,7627.0,286.1603,286.724,286.1506,286.724,7627.0
2022-07-21 15:10:00,295.09,295.09,294.37,294.6,5520.0,286.8115,286.8115,286.1117,286.3353,5520.0
2022-07-21 15:20:00,294.53,295.38,294.52,295.28,11608.0,286.2672,287.0934,286.2575,286.9962,11608.0
2022-07-21 15:30:00,295.26,295.56,295.15,295.24,17500.0,286.9768,287.2683,286.8698,286.9573,17500.0
2022-07-21 15:40:00,295.21,295.48,295.18,295.32,9890.0,286.9282,287.1906,286.899,287.0351,9890.0
2022-07-21 15:50:00,295.43,296.15,295.19,296.12,40271.0,287.142,287.8418,286.9087,287.8126,40271.0
2022-07-22 09:30:00,296.95,297.69,296.17,297.58,8192.0,288.6193,289.3386,287.8612,289.2317,8192.0
2022-07-22 09:40:00,297.8,297.8,295.72,297.13,18479.0,289.4455,289.4455,287.4238,288.7943,18479.0
2022-07-22 09:50:00,297.05,298.49,295.88,296.4,17114.0,288.7165,290.1161,287.5794,288.0848,17114.0
2022-07-22 10:00:00,296.16,296.92,295.67,295.67,4496.0,287.8515,288.5902,287.3752,287.3752,4496.0
2022-07-22 10:10:00,295.54,296.7,295.54,296.57,7505.0,287.2489,288.3764,287.2489,288.25,7505.0
2022-07-22 10:20:00,296.35,296.91,296.24,296.77,8527.0,288.0362,288.5805,287.9293,288.4444,8527.0
2022-07-22 10:30:00,296.69,296.99,296.42,296.79,2870.0,288.3666,288.6582,288.1042,288.4638,2870.0
2022-07-22 10:40:00,296.93,297.07,296.51,296.77,4864.0,288.5999,288.736,288.1917,288.4444,4864.0
2022-07-22 10:50:00,296.54,296.85,296.26,296.32,3016.0,288.2208,288.5221,287.9487,288.007,3016.0
2022-07-22 11:00:00,296.34,296.64,296.25,296.48,5575.0,288.0265,288.318,287.939,288.1625,5575.0
2022-07-22 11:10:00,296.42,296.48,296.07,296.17,4590.0,288.1042,288.1625,287.764,287.8612,4590.0
2022-07-22 11:20:00,296.11,296.16,295.1,295.1,3576.0,287.8029,287.8515,286.8212,286.8212,3576.0
2022-07-22 11:30:00,295.33,295.33,294.44,294.61,3470.0,287.0448,287.0448,286.1798,286.345,3470.0
2022-07-22 11:40:00,294.84,294.91,294.41,294.7,1178.0,286.5685,286.6366,286.1506,286.4325,1178.0
2022-07-22 11:50:00,294.69,295.03,294.57,295.01,3480.0,286.4227,286.7532,286.3061,286.7338,3480.0
2022-07-22 12:00:00,295.05,295.08,294.73,294.87,1422.0,286.7726,286.8018,286.4616,286.5977,1422.0
2022-07-22 12:10:00,294.61,294.83,294.17,294.71,3739.0,286.345,286.5588,285.9173,286.4422,3739.0
2022-07-22 12:20:00,294.65,294.67,294.29,294.38,7804.0,286.3839,286.4033,286.034,286.1214,7804.0
2022-07-22 12:30:00,294.37,294.88,294.19,294.84,4511.0,286.1117,286.6074,285.9368,286.5685,4511.0
2022-07-22 12:40:00,294.78,294.93,294.27,294.56,6173.0,286.5102,286.656,286.0145,286.2964,6173.0
2022-07-22 12:50:00,294.52,294.71,294.5,294.64,1620.0,286.2575,286.4422,286.2381,286.3741,1620.0
2022-07-22 13:00:00,294.55,294.55,293.78,294.28,4800.0,286.2867,286.2867,285.5383,286.0242,4800.0
2022-07-22 13:10:00,294.25,294.33,293.66,293.66,1806.0,285.9951,286.0728,285.4216,285.4216,1806.0
2022-07-22 13:20:00,293.87,294.15,293.85,294.03,4590.0,285.6257,285.8979,285.6063,285.7813,4590.0
2022-07-22 13:30:00,294.0,294.06,293.29,293.56,14043.0,285.7521,285.8104,285.062,285.3244,14043.0
2022-07-22 13:40:00,293.66,293.77,293.34,293.67,2202.0,285.4216,285.5286,285.1106,285.4314,2202.0
2022-07-22 13:50:00,293.56,293.81,293.35,293.78,1500.0,285.3244,285.5674,285.1203,285.5383,1500.0
2022-07-22 14:00:00,293.78,293.99,293.3,293.3,2100.0,285.5383,285.7424,285.0717,285.0717,2100.0
2022-07-22 14:10:00,293.13,293.51,293.13,293.51,2409.0,284.9065,285.2758,284.9065,285.2758,2409.0
2022-07-22 14:20:00,293.63,293.65,293.14,293.35,2230.0,285.3925,285.4119,284.9162,285.1203,2230.0
2022-07-22 14:30:00,293.31,293.63,292.97,293.56,3217.0,285.0815,285.3925,284.751,285.3244,3217.0
2022-07-22 14:40:00,293.41,293.41,293.09,293.32,2221.0,285.1787,285.1787,284.8676,285.0912,2221.0
2022-07-22 14:50:00,293.4,293.77,293.36,293.58,2834.0,285.1689,285.5286,285.1301,285.3439,2834.0
2022-07-22 15:00:00,293.48,293.73,293.35,293.36,2761.0,285.2467,285.4897,285.1203,285.1301,2761.0
2022-07-22 15:10:00,293.39,293.94,293.29,293.51,5439.0,285.1592,285.6938,285.062,285.2758,5439.0
2022-07-22 15:20:00,293.67,294.15,293.64,294.15,2859.0,285.4314,285.8979,285.4022,285.8979,2859.0
2022-07-22 15:30:00,294.23,294.23,293.81,294.0,8601.0,285.9756,285.9756,285.5674,285.7521,8601.0
2022-07-22 15:40:00,294.03,294.27,293.75,294.21,16687.0,285.7813,286.0145,285.5091,285.9562,16687.0
2022-07-22 15:50:00,294.33,295.69,294.16,295.47,64900.0,286.0728,287.3947,285.9076,287.1809,64900.0
2022-07-25 09:30:00,294.71,295.44,288.59,289.57,38293.0,286.4422,287.1517,280.4939,281.4464,38293.0
2022-07-25 09:40:00,289.46,292.28,289.43,292.25,31881.0,281.3395,284.0804,281.3103,284.0512,31881.0
2022-07-25 09:50:00,292.43,293.63,292.43,293.04,22300.0,284.2261,285.3925,284.2261,284.819,22300.0
2022-07-25 10:00:00,292.8,292.88,291.79,291.96,14273.0,284.5858,284.6635,283.6041,283.7693,14273.0
2022-07-25 10:10:00,291.91,293.03,291.91,292.44,18788.0,283.7207,284.8093,283.7207,284.2359,18788.0
2022-07-25 10:20:00,292.44,292.86,291.07,292.21,9403.0,284.2359,284.6441,282.9043,284.0123,9403.0
2022-07-25 10:30:00,292.17,292.44,291.42,292.23,4161.0,283.9734,284.2359,283.2445,284.0318,4161.0
2022-07-25 10:40:00,291.97,293.07,291.87,292.86,6665.0,283.779,284.8482,283.6819,284.6441,6665.0
2022-07-25 10:50:00,293.01,293.26,292.45,292.74,18393.0,284.7899,285.0329,284.2456,284.5274,18393.0
2022-07-25 11:00:00,292.41,292.98,292.11,292.55,11081.0,284.2067,284.7607,283.9151,284.3428,11081.0
2022-07-25 11:10:00,292.48,292.74,291.71,291.71,10095.0,284.2747,284.5274,283.5263,283.5263,10095.0
2022-07-25 11:20:00,291.72,292.09,291.71,292.0,7912.0,283.5361,283.8957,283.5263,283.8082,7912.0
2022-07-25 11:30:00,292.01,293.1,291.91,292.88,21929.0,283.8179,284.8773,283.7207,284.6635,21929.0
2022-07-25 11:40:00,292.87,293.09,292.46,292.77,22269.0,284.6538,284.8676,284.2553,284.5566,22269.0
2022-07-25 11:50:00,292.77,292.78,292.19,292.23,22291.0,284.5566,284.5663,283.9929,284.0318,22291.0
2022-07-25 12:00:00,292.27,292.85,292.23,292.45,15811.0,284.0706,284.6344,284.0318,284.2456,15811.0
2022-07-25 12:10:00,292.42,292.45,291.32,291.69,20437.0,284.2164,284.2456,283.1473,283.5069,20437.0
2022-07-25 12:20:00,291.65,291.82,291.18,291.47,11769.0,283.468,283.6333,283.0112,283.2931,11769.0
2022-07-25 12:30:00,291.34,291.93,291.17,291.79,14824.0,283.1667,283.7402,283.0015,283.6041,14824.0
2022-07-25 12:40:00,291.73,292.89,291.73,292.78,6706.0,283.5458,284.6732,283.5458,284.5663,6706.0
2022-07-25 12:50:00,292.7,293.92,292.68,293.55,17283.0,284.4886,285.6743,284.4691,285.3147,17283.0
2022-07-25 13:00:00,293.57,293.67,292.35,292.98,40487.0,285.3342,285.4314,284.1484,284.7607,40487.0
2022-07-25 13:10:00,292.8,292.87,292.14,292.14,4687.0,284.5858,284.6538,283.9443,283.9443,4687.0
2022-07-25 13:20:00,292.14,292.18,291.64,291.81,5593.0,283.9443,283.9832,283.4583,283.6235,5593.0
2022-07-25 13:30:00,291.77,291.83,291.16,291.16,3369.0,283.5847,283.643,282.9918,282.9918,3369.0
2022-07-25 13:40:00,291.23,291.67,291.16,291.16,7556.0,283.0598,283.4875,282.9918,282.9918,7556.0
2022-07-25 13:50:00,291.13,291.15,290.88,290.91,3800.0,282.9626,282.9821,282.7196,282.7488,3800.0
2022-07-25 14:00:00,290.87,290.87,290.47,290.62,5589.0,282.7099,282.7099,282.3211,282.4669,5589.0
2022-07-25 14:10:00,290.84,290.92,290.07,290.45,4546.0,282.6808,282.7585,281.9324,282.3017,4546.0
2022-07-25 14:20:00,290.38,290.65,290.2,290.31,3159.0,282.2337,282.4961,282.0587,282.1656,3159.0
2022-07-25 14:30:00,290.44,290.46,290.05,290.11,5973.0,282.292,282.3114,281.9129,281.9712,5973.0
2022-07-25 14:40:00,290.09,290.54,289.87,290.07,12338.0,281.9518,282.3892,281.738,281.9324,12338.0
2022-07-25 14:50:00,289.99,290.03,289.5,289.6,5803.0,281.8546,281.8935,281.3783,281.4755,5803.0
2022-07-25 15:00:00,289.61,289.87,289.16,289.4,10912.0,281.4853,281.738,281.0479,281.2811,10912.0
2022-07-25 15:10:00,289.49,289.56,288.69,288.91,12864.0,281.3686,281.4367,280.5911,280.8049,12864.0
2022-07-25 15:20:00,288.94,289.63,288.94,289.43,23704.0,280.8341,281.5047,280.8341,281.3103,23704.0
2022-07-25 15:30:00,289.4,289.5,288.83,289.5,19321.0,281.2811,281.3783,280.7271,281.3783,19321.0
2022-07-25 15:40:00,289.47,290.41,289.44,290.21,25828.0,281.3492,282.2628,281.32,282.0684,25828.0
2022-07-25 15:50:00,290.25,290.91,290.25,290.79,97484.0,282.1073,282.7488,282.1073,282.6322,97484.0
2022-07-26 09:30:00,289.99,293.2,283.12,291.57,72764.0,281.8546,284.9745,275.1773,283.3903,72764.0
2022-07-26 09:40:00,292.28,292.28,287.26,288.13,54100.0,284.0804,284.0804,279.2012,280.0468,54100.0
2022-07-26 09:50:00,288.39,288.76,286.74,287.96,21728.0,280.2995,280.6591,278.6958,279.8815,21728.0
2022-07-26 10:00:00,287.67,288.03,286.81,287.74,13288.0,279.5997,279.9496,278.7638,279.6677,13288.0
2022-07-26 10:10:00,287.58,287.84,285.28,286.75,10423.0,279.5122,279.7649,277.2767,278.7055,10423.0
2022-07-26 10:20:00,286.68,286.68,285.33,285.98,8009.0,278.6375,278.6375,277.3253,277.9571,8009.0
2022-07-26 10:30:00,285.67,286.15,285.29,286.15,9084.0,277.6558,278.1223,277.2865,278.1223,9084.0
2022-07-26 10:40:00,286.17,286.89,285.76,286.12,10619.0,278.1418,278.8416,277.7433,278.0932,10619.0
2022-07-26 10:50:00,286.24,287.68,286.24,286.81,10985.0,278.2098,279.6094,278.2098,278.7638,10985.0
2022-07-26 11:00:00,286.72,287.28,286.62,287.23,6408.0,278.6763,279.2206,278.5791,279.172,6408.0
2022-07-26 11:10:00,287.05,287.82,286.51,287.31,6120.0,278.9971,279.7455,278.4722,279.2498,6120.0
2022-07-26 11:20:00,287.31,287.82,287.15,287.72,8474.0,279.2498,279.7455,279.0943,279.6483,8474.0
2022-07-26 11:30:00,287.72,288.11,287.51,287.59,9907.0,279.6483,280.0273,279.4442,279.5219,9907.0
2022-07-26 11:40:00,287.68,288.12,287.29,287.37,8096.0,279.6094,280.0371,279.2303,279.3081,8096.0
2022-07-26 11:50:00,287.4,287.4,286.38,286.7,6975.0,279.3373,279.3373,278.3459,278.6569,6975.0
2022-07-26 12:00:00,286.84,287.15,286.55,286.98,6520.0,278.793,279.0943,278.5111,278.929,6520.0
2022-07-26 12:10:00,286.84,287.52,286.26,287.42,20623.0,278.793,279.4539,278.2292,279.3567,20623.0
2022-07-26 12:20:00,287.83,288.25,287.45,288.12,9540.0,279.7552,280.1634,279.3859,280.0371,9540.0
2022-07-26 12:30:00,288.1,288.8,287.9,288.43,8139.0,280.0176,280.698,279.8232,280.3384,8139.0
2022-07-26 12:40:00,288.22,288.79,288.02,288.75,4943.0,280.1343,280.6883,279.9399,280.6494,4943.0
2022-07-26 12:50:00,288.86,289.0,288.33,288.49,9642.0,280.7563,280.8924,280.2412,280.3967,9642.0
2022-07-26 13:00:00,288.6,289.53,288.6,289.53,3904.0,280.5036,281.4075,280.5036,281.4075,3904.0
2022-07-26 13:10:00,289.68,290.21,289.65,289.89,8894.0,281.5533,282.0684,281.5241,281.7574,8894.0
2022-07-26 13:20:00,289.69,290.08,289.68,289.82,6720.0,281.563,281.9421,281.5533,281.6894,6720.0
2022-07-26 13:30:00,289.79,289.89,288.35,288.67,6053.0,281.6602,281.7574,280.2606,280.5716,6053.0
2022-07-26 13:40:00,288.91,289.07,287.87,288.67,24524.0,280.8049,280.9604,279.7941,280.5716,24524.0
2022-07-26 13:50:00,288.76,289.07,288.54,288.62,8571.0,280.6591,280.9604,280.4453,280.523,8571.0
2022-07-26 14:00:00,288.63,289.3,288.38,288.59,10238.0,280.5327,281.184,280.2898,280.4939,10238.0
2022-07-26 14:10:00,288.59,288.84,287.19,287.2,12781.0,280.4939,280.7369,279.1331,279.1429,12781.0
2022-07-26 14:20:00,287.15,287.56,286.46,287.36,13773.0,279.0943,279.4928,278.4236,279.2984,13773.0
2022-07-26 14:30:00,287.38,287.62,286.46,287.62,18851.0,279.3178,279.5511,278.4236,279.5511,18851.0
2022-07-26 14:40:00,287.61,287.98,287.53,287.86,2900.0,279.5414,279.901,279.4636,279.7844,2900.0
2022-07-26 14:50:00,287.72,288.08,287.72,287.92,4450.0,279.6483,279.9982,279.6483,279.8427,4450.0
2022-07-26 15:00:00,287.91,288.01,287.06,287.12,22233.0,279.8329,279.9301,279.0068,279.0651,22233.0
2022-07-26 15:10:00,287.13,287.83,287.0,287.82,10162.0,279.0748,279.7552,278.9485,279.7455,10162.0
2022-07-26 15:20:00,287.89,287.96,287.26,287.77,9193.0,279.8135,279.8815,279.2012,279.6969,9193.0
2022-07-26 15:30:00,287.8,287.8,287.11,287.37,13145.0,279.726,279.726,279.0554,279.3081,13145.0
2022-07-26 15:40:00,287.35,287.35,286.76,286.93,26188.0,279.2887,279.2887,278.7152,278.8804,26188.0
2022-07-26 15:50:00,286.95,287.44,286.47,286.5,78230.0,278.8999,279.3761,278.4333,278.4625,78230.0
2022-07-27 09:30:00,285.83,287.4,285.51,285.94,23495.0,277.8113,279.3373,277.5003,277.9182,23495.0
2022-07-27 09:40:00,285.87,286.79,284.25,286.7,15228.0,277.8502,278.7444,276.2756,278.6569,15228.0
2022-07-27 09:50:00,286.71,286.87,285.7,286.68,6287.0,278.6666,278.8221,277.6849,278.6375,6287.0
2022-07-27 10:00:00,286.8,287.54,286.66,286.88,15870.0,278.7541,279.4733,278.618,278.8318,15870.0
2022-07-27 10:10:00,286.86,287.26,286.22,286.5,10309.0,278.8124,279.2012,278.1904,278.4625,10309.0
2022-07-27 10:20:00,286.54,286.79,286.37,286.37,7596.0,278.5014,278.7444,278.3362,278.3362,7596.0
2022-07-27 10:30:00,286.54,286.92,286.14,286.28,11525.0,278.5014,278.8707,278.1126,278.2487,11525.0
2022-07-27 10:40:00,286.44,287.21,286.14,286.83,16830.0,278.4042,279.1526,278.1126,278.7832,16830.0
2022-07-27 10:50:00,286.73,287.06,286.69,286.95,7402.0,278.6861,279.0068,278.6472,278.8999,7402.0
2022-07-27 11:00:00,286.93,287.29,286.53,286.55,9686.0,278.8804,279.2303,278.4917,278.5111,9686.0
2022-07-27 11:10:00,286.47,286.91,286.47,286.76,5430.0,278.4333,278.861,278.4333,278.7152,5430.0
2022-07-27 11:20:00,286.72,287.06,286.31,287.06,6336.0,278.6763,279.0068,278.2778,279.0068,6336.0
2022-07-27 11:30:00,286.91,287.18,286.47,286.47,9292.0,278.861,279.1234,278.4333,278.4333,9292.0
2022-07-27 11:40:00,286.58,286.63,286.12,286.15,10209.0,278.5403,278.5889,278.0932,278.1223,10209.0
2022-07-27 11:50:00,286.21,286.82,286.04,286.74,21069.0,278.1806,278.7735,278.0154,278.6958,21069.0
2022-07-27 12:00:00,286.74,286.77,286.48,286.69,8800.0,278.6958,278.7249,278.4431,278.6472,8800.0
2022-07-27 12:10:00,286.63,286.7,286.39,286.7,4946.0,278.5889,278.6569,278.3556,278.6569,4946.0
2022-07-27 12:20:00,286.72,287.37,286.6,287.19,12989.0,278.6763,279.3081,278.5597,279.1331,12989.0
2022-07-27 12:30:00,287.22,287.23,286.86,286.91,9253.0,279.1623,279.172,278.8124,278.861,9253.0
2022-07-27 12:40:00,286.92,287.01,286.75,286.91,3834.0,278.8707,278.9582,278.7055,278.861,3834.0
2022-07-27 12:50:00,286.82,286.88,286.47,286.5,4833.0,278.7735,278.8318,278.4333,278.4625,4833.0
2022-07-27 13:00:00,286.54,286.59,286.26,286.42,5911.0,278.5014,278.55,278.2292,278.3847,5911.0
2022-07-27 13:10:00,286.35,286.81,286.23,286.65,13544.0,278.3167,278.7638,278.2001,278.6083,13544.0
2022-07-27 13:20:00,286.6,286.77,286.36,286.7,10796.0,278.5597,278.7249,278.3264,278.6569,10796.0
2022-07-27 13:30:00,286.74,286.92,286.63,286.71,16858.0,278.6958,278.8707,278.5889,278.6666,16858.0
2022-07-27 13:40:00,286.66,287.48,286.53,287.22,16365.0,278.618,279.415,278.4917,279.1623,16365.0
2022-07-27 13:50:00,287.17,287.64,286.98,287.16,17932.0,279.1137,279.5705,278.929,279.104,17932.0
2022-07-27 14:00:00,287.13,287.59,286.56,286.92,8613.0,279.0748,279.5219,278.5208,278.8707,8613.0
2022-07-27 14:10:00,286.83,287.18,286.58,286.98,9473.0,278.7832,279.1234,278.5403,278.929,9473.0
2022-07-27 14:20:00,286.89,287.19,286.67,286.81,8675.0,278.8416,279.1331,278.6277,278.7638,8675.0
2022-07-27 14:30:00,286.93,288.19,286.19,288.19,21234.0,278.8804,280.1051,278.1612,280.1051,21234.0
2022-07-27 14:40:00,288.3,290.66,288.3,290.25,25243.0,280.212,282.5058,280.212,282.1073,25243.0
2022-07-27 14:50:00,290.39,291.9,290.0,291.5,20097.0,282.2434,283.711,281.8643,283.3222,20097.0
2022-07-27 15:00:00,291.77,293.9,291.53,293.67,36700.0,283.5847,285.6549,283.3514,285.4314,36700.0
2022-07-27 15:10:00,293.98,296.21,293.82,296.15,103576.0,285.7327,287.9001,285.5771,287.8418,103576.0
2022-07-27 15:20:00,296.12,297.5,294.93,295.44,92603.0,287.8126,289.1539,286.656,287.1517,92603.0
2022-07-27 15:30:00,295.54,296.34,295.02,295.39,44804.0,287.2489,288.0265,286.7435,287.1031,44804.0
2022-07-27 15:40:00,295.32,296.75,294.92,295.81,114331.0,287.0351,288.425,286.6463,287.5113,114331.0
2022-07-27 15:50:00,295.91,295.94,293.48,293.66,184204.0,287.6085,287.6377,285.2467,285.4216,184204.0
2022-07-28 09:30:00,296.02,297.0,295.95,297.0,11528.0,287.7154,288.6679,287.6474,288.6679,11528.0
2022-07-28 09:40:00,296.94,297.29,294.92,295.38,10966.0,288.6096,288.9498,286.6463,287.0934,10966.0
2022-07-28 09:50:00,295.57,295.57,294.31,295.34,10798.0,287.2781,287.2781,286.0534,287.0545,10798.0
2022-07-28 10:00:00,295.84,296.09,293.84,293.99,10701.0,287.5405,287.7835,285.5966,285.7424,10701.0
2022-07-28 10:10:00,294.29,295.74,294.29,295.4,7390.0,286.034,287.4433,286.034,287.1128,7390.0
2022-07-28 10:20:00,295.48,295.48,294.08,294.99,8846.0,287.1906,287.1906,285.8299,286.7143,8846.0
2022-07-28 10:30:00,295.0,295.16,294.19,294.94,5796.0,286.724,286.8796,285.9368,286.6657,5796.0
2022-07-28 10:40:00,294.96,295.76,294.63,295.7,4209.0,286.6852,287.4627,286.3644,287.4044,4209.0
2022-07-28 10:50:00,295.96,296.73,295.68,296.73,11396.0,287.6571,288.4055,287.385,288.4055,11396.0
2022-07-28 11:00:00,296.82,297.59,296.73,297.59,7543.0,288.493,289.2414,288.4055,289.2414,7543.0
2022-07-28 11:10:00,297.43,298.82,297.28,298.77,7695.0,289.0859,290.4369,288.9401,290.3883,7695.0
2022-07-28 11:20:00,298.89,301.71,298.69,301.71,19064.0,290.5049,293.2458,290.3105,293.2458,19064.0
2022-07-28 11:30:00,301.63,301.63,301.08,301.21,15582.0,293.168,293.168,292.6335,292.7598,15582.0
2022-07-28 11:40:00,301.43,302.24,301.37,301.67,15958.0,292.9737,293.7609,292.9153,293.2069,15958.0
2022-07-28 11:50:00,301.63,302.0,300.95,300.95,6510.0,293.168,293.5277,292.5071,292.5071,6510.0
2022-07-28 12:00:00,300.98,301.65,300.98,301.56,2873.0,292.5363,293.1875,292.5363,293.1,2873.0
2022-07-28 12:10:00,301.7,301.92,301.5,301.5,6225.0,293.2361,293.4499,293.0417,293.0417,6225.0
2022-07-28 12:20:00,301.63,303.41,301.4,303.35,16243.0,293.168,294.8981,292.9445,294.8398,16243.0
2022-07-28 12:30:00,303.31,303.84,302.88,303.84,20241.0,294.8009,295.316,294.383,295.316,20241.0
2022-07-28 12:40:00,303.79,304.01,303.26,303.41,10549.0,295.2674,295.4813,294.7523,294.8981,10549.0
2022-07-28 12:50:00,303.52,304.23,303.5,304.18,13765.0,295.005,295.6951,294.9856,295.6465,13765.0
2022-07-28 13:00:00,304.18,304.21,303.01,303.01,8238.0,295.6465,295.6757,294.5093,294.5093,8238.0
2022-07-28 13:10:00,303.04,303.99,302.92,303.77,4565.0,294.5385,295.4618,294.4219,295.248,4565.0
2022-07-28 13:20:00,303.89,304.72,303.78,304.72,5582.0,295.3646,296.1714,295.2577,296.1714,5582.0
2022-07-28 13:30:00,304.67,305.04,304.43,304.84,6435.0,296.1228,296.4824,295.8895,296.288,6435.0
2022-07-28 13:40:00,304.79,305.6,304.69,305.6,7524.0,296.2394,297.0267,296.1422,297.0267,7524.0
2022-07-28 13:50:00,305.65,306.38,305.63,305.84,12134.0,297.0753,297.7848,297.0558,297.2599,12134.0
2022-07-28 14:00:00,305.77,305.89,305.36,305.46,19055.0,297.1919,297.3085,296.7934,296.8906,19055.0
2022-07-28 14:10:00,305.47,305.76,305.17,305.66,13211.0,296.9003,297.1822,296.6087,297.085,13211.0
2022-07-28 14:20:00,305.58,306.56,305.57,306.56,8244.0,297.0072,297.9597,296.9975,297.9597,8244.0
2022-07-28 14:30:00,306.57,306.72,306.39,306.6,12941.0,297.9695,298.1153,297.7945,297.9986,12941.0
2022-07-28 14:40:00,306.61,306.94,306.58,306.64,10521.0,298.0083,298.3291,297.9792,298.0375,10521.0
2022-07-28 14:50:00,306.72,306.89,306.16,306.82,8216.0,298.1153,298.2805,297.571,298.2124,8216.0
2022-07-28 15:00:00,306.8,307.12,306.51,306.94,12101.0,298.193,298.504,297.9111,298.3291,12101.0
2022-07-28 15:10:00,306.93,307.33,305.85,305.94,19798.0,298.3194,298.7081,297.2697,297.3571,19798.0
2022-07-28 15:20:00,306.11,307.2,306.11,307.06,16515.0,297.5224,298.5818,297.5224,298.4457,16515.0
2022-07-28 15:30:00,307.06,307.11,306.45,306.68,30619.0,298.4457,298.4943,297.8528,298.0764,30619.0
2022-07-28 15:40:00,306.68,306.92,306.09,306.88,31909.0,298.0764,298.3096,297.5029,298.2708,31909.0
2022-07-28 15:50:00,306.86,307.03,306.14,306.19,73475.0,298.2513,298.4166,297.5515,297.6001,73475.0
2022-07-29 09:30:00,305.32,307.35,305.02,306.31,33105.0,296.7545,298.7276,296.4629,297.7168,33105.0
2022-07-29 09:40:00,307.32,308.0,306.53,307.33,16733.0,298.6984,299.3593,297.9306,298.7081,16733.0
2022-07-29 09:50:00,307.18,307.86,306.74,307.86,8767.0,298.5623,299.2233,298.1347,299.2233,8767.0
2022-07-29 10:00:00,308.33,308.85,307.89,308.37,8481.0,299.6801,300.1855,299.2524,299.719,8481.0
2022-07-29 10:10:00,308.18,308.42,307.61,308.32,23124.0,299.5343,299.7676,298.9803,299.6704,23124.0
2022-07-29 10:20:00,308.29,308.59,307.84,308.26,8500.0,299.6412,299.9328,299.2038,299.612,8500.0
2022-07-29 10:30:00,308.28,308.52,307.97,308.38,12044.0,299.6315,299.8648,299.3302,299.7287,12044.0
2022-07-29 10:40:00,308.42,308.6,308.2,308.28,13753.0,299.7676,299.9425,299.5537,299.6315,13753.0
2022-07-29 10:50:00,308.29,308.29,307.6,307.6,13899.0,299.6412,299.6412,298.9706,298.9706,13899.0
2022-07-29 11:00:00,307.83,308.26,307.69,308.26,11974.0,299.1941,299.612,299.058,299.612,11974.0
2022-07-29 11:10:00,308.11,308.92,308.04,308.73,11027.0,299.4663,300.2535,299.3982,300.0689,11027.0
2022-07-29 11:20:00,308.76,308.77,307.3,307.65,7073.0,300.098,300.1077,298.679,299.0192,7073.0
2022-07-29 11:30:00,308.2,308.37,307.68,308.37,7221.0,299.5537,299.719,299.0483,299.719,7221.0
2022-07-29 11:40:00,308.38,308.81,308.38,308.54,5143.0,299.7287,300.1466,299.7287,299.8842,5143.0
2022-07-29 11:50:00,308.43,308.95,308.43,308.88,2686.0,299.7773,300.2827,299.7773,300.2147,2686.0
2022-07-29 12:00:00,308.88,309.34,308.88,309.18,13344.0,300.2147,300.6617,300.2147,300.5062,13344.0
2022-07-29 12:10:00,309.32,309.76,308.99,309.64,5101.0,300.6423,301.07,300.3216,300.9533,5101.0
2022-07-29 12:20:00,309.72,309.88,309.5,309.66,2900.0,301.0311,301.1866,300.8173,300.9728,2900.0
2022-07-29 12:30:00,309.6,309.63,308.74,308.74,4616.0,300.9145,300.9436,300.0786,300.0786,4616.0
2022-07-29 12:40:00,308.86,309.13,308.74,308.9,3973.0,300.1952,300.4576,300.0786,300.2341,3973.0
2022-07-29 12:50:00,308.99,309.35,308.95,309.16,2300.0,300.3216,300.6715,300.2827,300.4868,2300.0
2022-07-29 13:00:00,309.0,309.16,308.4,308.64,3627.0,300.3313,300.4868,299.7481,299.9814,3627.0
2022-07-29 13:10:00,308.53,308.93,308.45,308.67,2502.0,299.8745,300.2633,299.7967,300.0105,2502.0
2022-07-29 13:20:00,308.73,308.77,308.44,308.55,3125.0,300.0689,300.1077,299.787,299.8939,3125.0
2022-07-29 13:30:00,308.55,308.65,308.39,308.65,3161.0,299.8939,299.9911,299.7384,299.9911,3161.0
2022-07-29 13:40:00,308.5,310.03,308.45,310.0,10188.0,299.8453,301.3324,299.7967,301.3032,10188.0
2022-07-29 13:50:00,310.0,310.38,309.94,310.19,5358.0,301.3032,301.6726,301.2449,301.4879,5358.0
2022-07-29 14:00:00,310.2,310.59,310.2,310.51,4783.0,301.4976,301.8767,301.4976,301.7989,4783.0
2022-07-29 14:10:00,310.5,310.84,310.39,310.77,6224.0,301.7892,302.1197,301.6823,302.0516,6224.0
2022-07-29 14:20:00,310.72,310.77,310.37,310.67,5157.0,302.003,302.0516,301.6629,301.9544,5157.0
2022-07-29 14:30:00,310.59,310.72,310.36,310.6,3002.0,301.8767,302.003,301.6531,301.8864,3002.0
2022-07-29 14:40:00,310.34,310.54,310.14,310.29,5908.0,301.6337,301.8281,301.4393,301.5851,5908.0
2022-07-29 14:50:00,310.21,310.41,310.16,310.41,5760.0,301.5073,301.7017,301.4587,301.7017,5760.0
2022-07-29 15:00:00,310.48,310.93,310.4,310.64,4132.0,301.7698,302.2071,301.692,301.9253,4132.0
2022-07-29 15:10:00,310.58,310.85,310.39,310.72,5927.0,301.867,302.1294,301.6823,302.003,5927.0
2022-07-29 15:20:00,310.74,311.16,310.61,311.16,5515.0,302.0225,302.4307,301.8961,302.4307,5515.0
2022-07-29 15:30:00,311.2,311.53,310.94,310.94,16445.0,302.4696,302.7903,302.2169,302.2169,16445.0
2022-07-29 15:40:00,310.74,311.27,310.61,311.09,11715.0,302.0225,302.5376,301.8961,302.3627,11715.0
2022-07-29 15:50:00,311.19,311.19,310.17,310.34,59598.0,302.4598,302.4598,301.4685,301.6337,59598.0
2022-08-01 09:30:00,307.0,307.44,305.41,306.87,19986.0,298.3874,298.8151,296.842,298.261,19986.0
2022-08-01 09:40:00,306.57,306.86,305.77,306.01,12327.0,297.9695,298.2513,297.1919,297.4252,12327.0
2022-08-01 09:50:00,306.15,307.97,305.98,307.11,15870.0,297.5612,299.3302,297.396,298.4943,15870.0
2022-08-01 10:00:00,306.86,308.28,306.83,307.65,16357.0,298.2513,299.6315,298.2222,299.0192,16357.0
2022-08-01 10:10:00,307.59,308.03,306.16,306.17,8824.0,298.9608,299.3885,297.571,297.5807,8824.0
2022-08-01 10:20:00,306.12,306.14,304.39,304.51,15410.0,297.5321,297.5515,295.8506,295.9673,15410.0
2022-08-01 10:30:00,304.49,306.27,304.48,306.26,13341.0,295.9478,297.6779,295.9381,297.6682,13341.0
2022-08-01 10:40:00,306.32,308.03,306.32,307.5,9588.0,297.7265,299.3885,297.7265,298.8734,9588.0
2022-08-01 10:50:00,307.56,308.87,307.48,308.55,12386.0,298.9317,300.2049,298.8539,299.8939,12386.0
2022-08-01 11:00:00,308.83,308.88,307.81,308.3,22125.0,300.1661,300.2147,299.1747,299.6509,22125.0
2022-08-01 11:10:00,308.31,308.61,307.86,307.86,3101.0,299.6606,299.9522,299.2233,299.2233,3101.0
2022-08-01 11:20:00,307.98,308.92,307.84,308.6,3200.0,299.3399,300.2535,299.2038,299.9425,3200.0
2022-08-01 11:30:00,308.62,308.62,307.66,307.87,5653.0,299.9619,299.9619,299.0289,299.233,5653.0
2022-08-01 11:40:00,307.71,308.01,307.64,307.91,8111.0,299.0775,299.3691,299.0094,299.2719,8111.0
2022-08-01 11:50:00,308.0,308.31,308.0,308.24,3417.0,299.3593,299.6606,299.3593,299.5926,3417.0
2022-08-01 12:00:00,307.98,307.98,307.47,307.49,3169.0,299.3399,299.3399,298.8442,298.8636,3169.0
2022-08-01 12:10:00,307.36,307.36,306.37,306.76,5119.0,298.7373,298.7373,297.7751,298.1541,5119.0
2022-08-01 12:20:00,306.69,307.18,306.68,306.79,5863.0,298.0861,298.5623,298.0764,298.1833,5863.0
2022-08-01 12:30:00,306.76,306.8,306.5,306.75,4865.0,298.1541,298.193,297.9014,298.1444,4865.0
2022-08-01 12:40:00,306.68,306.68,306.08,306.51,5100.0,298.0764,298.0764,297.4932,297.9111,5100.0
2022-08-01 12:50:00,306.6,307.0,306.39,306.98,5278.0,297.9986,298.3874,297.7945,298.368,5278.0
2022-08-01 13:00:00,306.88,306.91,305.79,306.07,8854.0,298.2708,298.2999,297.2113,297.4835,8854.0
2022-08-01 13:10:00,306.14,306.17,305.34,305.39,11236.0,297.5515,297.5807,296.774,296.8226,11236.0
2022-08-01 13:20:00,305.49,305.66,305.02,305.2,32892.0,296.9198,297.085,296.4629,296.6379,32892.0
2022-08-01 13:30:00,305.12,305.12,304.45,304.72,6391.0,296.5601,296.5601,295.9089,296.1714,6391.0
2022-08-01 13:40:00,304.69,305.21,304.16,304.88,12514.0,296.1422,296.6476,295.6271,296.3269,12514.0
2022-08-01 13:50:00,304.87,305.85,304.71,305.85,10710.0,296.3172,297.2697,296.1616,297.2697,10710.0
2022-08-01 14:00:00,305.97,305.97,305.31,305.57,5674.0,297.3863,297.3863,296.7448,296.9975,5674.0
2022-08-01 14:10:00,305.65,305.92,305.21,305.4,5694.0,297.0753,297.3377,296.6476,296.8323,5694.0
2022-08-01 14:20:00,305.44,305.74,305.37,305.67,3942.0,296.8712,297.1627,296.8031,297.0947,3942.0
2022-08-01 14:30:00,305.64,306.32,305.6,306.16,4607.0,297.0655,297.7265,297.0267,297.571,4607.0
2022-08-01 14:40:00,306.03,306.08,305.78,305.94,2605.0,297.4446,297.4932,297.2016,297.3571,2605.0
2022-08-01 14:50:00,305.88,307.03,305.88,306.77,6388.0,297.2988,298.4166,297.2988,298.1638,6388.0
2022-08-01 15:00:00,306.77,306.97,306.25,306.97,6758.0,298.1638,298.3582,297.6584,298.3582,6758.0
2022-08-01 15:10:00,306.85,307.47,306.79,307.23,4211.0,298.2416,298.8442,298.1833,298.6109,4211.0
2022-08-01 15:20:00,307.33,307.33,306.67,306.8,6888.0,298.7081,298.7081,298.0667,298.193,6888.0
2022-08-01 15:30:00,306.71,307.06,306.69,307.01,17421.0,298.1055,298.4457,298.0861,298.3971,17421.0
2022-08-01 15:40:00,307.0,308.46,306.98,308.44,32654.0,298.3874,299.8064,298.368,299.787,32654.0
2022-08-01 15:50:00,308.5,308.64,307.15,307.65,90966.0,299.8453,299.9814,298.5332,299.0192,90966.0
2022-08-02 09:30:00,304.52,305.59,302.06,302.48,33105.0,295.977,297.017,293.586,293.9942,33105.0
2022-08-02 09:40:00,302.53,303.9,302.44,303.18,24082.0,294.0428,295.3744,293.9553,294.6746,24082.0
2022-08-02 09:50:00,303.38,303.57,302.22,303.36,16197.0,294.869,295.0536,293.7415,294.8495,16197.0
2022-08-02 10:00:00,303.27,303.64,302.69,302.69,13052.0,294.762,295.1217,294.1983,294.1983,13052.0
2022-08-02 10:10:00,302.62,303.55,302.2,303.53,17287.0,294.1303,295.0342,293.7221,295.0147,17287.0
2022-08-02 10:20:00,303.5,304.03,303.01,304.03,14064.0,294.9856,295.5007,294.5093,295.5007,14064.0
2022-08-02 10:30:00,304.29,306.24,304.29,306.11,18493.0,295.7534,297.6487,295.7534,297.5224,18493.0
2022-08-02 10:40:00,306.1,306.74,305.32,306.3,14780.0,297.5126,298.1347,296.7545,297.707,14780.0
2022-08-02 10:50:00,306.39,307.81,306.35,307.79,25379.0,297.7945,299.1747,297.7556,299.1552,25379.0
2022-08-02 11:00:00,308.25,308.34,307.02,307.75,8068.0,299.6023,299.6898,298.4068,299.1164,8068.0
2022-08-02 11:10:00,307.68,307.83,307.03,307.38,8417.0,299.0483,299.1941,298.4166,298.7567,8417.0
2022-08-02 11:20:00,307.36,308.17,307.01,308.02,5946.0,298.7373,299.5246,298.3971,299.3788,5946.0
2022-08-02 11:30:00,308.03,308.28,307.41,307.89,6294.0,299.3885,299.6315,298.7859,299.2524,6294.0
2022-08-02 11:40:00,307.59,307.94,307.48,307.94,8059.0,298.9608,299.301,298.8539,299.301,8059.0
2022-08-02 11:50:00,308.05,308.57,307.98,308.27,2810.0,299.4079,299.9134,299.3399,299.6218,2810.0
2022-08-02 12:00:00,308.37,309.12,308.34,308.54,4557.0,299.719,300.4479,299.6898,299.8842,4557.0
2022-08-02 12:10:00,308.61,309.01,308.6,308.91,3642.0,299.9522,300.341,299.9425,300.2438,3642.0
2022-08-02 12:20:00,308.77,309.16,308.66,309.16,4637.0,300.1077,300.4868,300.0008,300.4868,4637.0
2022-08-02 12:30:00,309.16,309.91,309.13,309.88,4327.0,300.4868,301.2158,300.4576,301.1866,4327.0
2022-08-02 12:40:00,309.71,310.54,309.7,310.53,34390.0,301.0214,301.8281,301.0116,301.8184,34390.0
2022-08-02 12:50:00,310.34,310.82,310.34,310.58,3413.0,301.6337,302.1002,301.6337,301.867,3413.0
2022-08-02 13:00:00,310.51,310.51,309.41,309.41,2703.0,301.7989,301.7989,300.7298,300.7298,2703.0
2022-08-02 13:10:00,309.54,310.11,309.43,310.05,8986.0,300.8561,301.4101,300.7492,301.3518,8986.0
2022-08-02 13:20:00,309.83,310.03,308.66,308.66,4836.0,301.138,301.3324,300.0008,300.0008,4836.0
2022-08-02 13:30:00,308.73,308.96,308.09,308.8,7225.0,300.0689,300.2924,299.4468,300.1369,7225.0
2022-08-02 13:40:00,308.82,308.84,307.98,308.05,5291.0,300.1563,300.1758,299.3399,299.4079,5291.0
2022-08-02 13:50:00,308.01,308.52,307.85,308.35,5124.0,299.3691,299.8648,299.2136,299.6995,5124.0
2022-08-02 14:00:00,308.28,308.97,308.24,308.92,9736.0,299.6315,300.3021,299.5926,300.2535,9736.0
2022-08-02 14:10:00,309.01,309.01,308.09,308.22,3897.0,300.341,300.341,299.4468,299.5732,3897.0
2022-08-02 14:20:00,308.03,308.75,307.92,308.74,4120.0,299.3885,300.0883,299.2816,300.0786,4120.0
2022-08-02 14:30:00,308.75,308.91,308.26,308.51,2806.0,300.0883,300.2438,299.612,299.855,2806.0
2022-08-02 14:40:00,308.39,308.6,308.0,308.22,5168.0,299.7384,299.9425,299.3593,299.5732,5168.0
2022-08-02 14:50:00,308.51,308.57,307.51,308.0,6029.0,299.855,299.9134,298.8831,299.3593,6029.0
2022-08-02 15:00:00,307.99,308.23,307.77,307.94,4221.0,299.3496,299.5829,299.1358,299.301,4221.0
2022-08-02 15:10:00,307.96,308.13,307.24,307.49,8402.0,299.3205,299.4857,298.6207,298.8636,8402.0
2022-08-02 15:20:00,307.34,308.21,307.28,308.19,9668.0,298.7179,299.5635,298.6595,299.544,9668.0
2022-08-02 15:30:00,308.1,308.6,307.77,308.34,14295.0,299.4565,299.9425,299.1358,299.6898,14295.0
2022-08-02 15:40:00,308.44,308.44,307.88,307.94,16731.0,299.787,299.787,299.2427,299.301,16731.0
2022-08-02 15:50:00,307.86,308.17,307.42,307.52,61626.0,299.2233,299.5246,298.7956,298.8928,61626.0
2022-08-03 09:30:00,309.18,309.18,307.55,308.15,9062.0,300.5062,300.5062,298.922,299.5051,9062.0
2022-08-03 09:40:00,308.25,308.39,304.97,305.98,13433.0,299.6023,299.7384,296.4143,297.396,13433.0
2022-08-03 09:50:00,305.77,307.41,304.06,307.11,10493.0,297.1919,298.7859,295.5299,298.4943,10493.0
2022-08-03 10:00:00,306.7,308.97,306.41,308.86,9189.0,298.0958,300.3021,297.8139,300.1952,9189.0
2022-08-03 10:10:00,308.69,308.78,306.42,306.43,8301.0,300.03,300.1175,297.8237,297.8334,8301.0
2022-08-03 10:20:00,306.69,306.99,305.71,306.6,6048.0,298.0861,298.3777,297.1336,297.9986,6048.0
2022-08-03 10:30:00,306.84,307.12,306.38,306.93,9634.0,298.2319,298.504,297.7848,298.3194,9634.0
2022-08-03 10:40:00,306.84,307.77,306.08,307.77,18141.0,298.2319,299.1358,297.4932,299.1358,18141.0
2022-08-03 10:50:00,307.87,307.87,306.84,306.98,14983.0,299.233,299.233,298.2319,298.368,14983.0
2022-08-03 11:00:00,307.05,308.36,307.05,308.36,20066.0,298.436,299.7092,298.436,299.7092,20066.0
2022-08-03 11:10:00,308.51,309.35,308.34,308.55,10107.0,299.855,300.6715,299.6898,299.8939,10107.0
2022-08-03 11:20:00,308.56,308.84,308.12,308.71,3587.0,299.9036,300.1758,299.476,300.0494,3587.0
2022-08-03 11:30:00,309.28,309.29,308.29,308.95,3417.0,300.6034,300.6132,299.6412,300.2827,3417.0
2022-08-03 11:40:00,309.26,309.62,308.97,309.62,3479.0,300.584,300.9339,300.3021,300.9339,3479.0
2022-08-03 11:50:00,309.28,309.89,309.11,309.87,2808.0,300.6034,301.1963,300.4382,301.1769,2808.0
2022-08-03 12:00:00,309.75,310.04,309.72,309.72,3467.0,301.0602,301.3421,301.0311,301.0311,3467.0
2022-08-03 12:10:00,309.66,310.17,308.94,308.94,6453.0,300.9728,301.4685,300.273,300.273,6453.0
2022-08-03 12:20:00,308.92,308.92,308.45,308.57,7033.0,300.2535,300.2535,299.7967,299.9134,7033.0
2022-08-03 12:30:00,308.51,309.39,308.51,309.37,5749.0,299.855,300.7103,299.855,300.6909,5749.0
2022-08-03 12:40:00,309.16,310.01,309.14,310.0,3324.0,300.4868,301.313,300.4674,301.3032,3324.0
2022-08-03 12:50:00,309.81,309.81,309.19,309.52,3928.0,301.1186,301.1186,300.516,300.8367,3928.0
2022-08-03 13:00:00,309.62,310.19,309.4,309.95,6397.0,300.9339,301.4879,300.7201,301.2546,6397.0
2022-08-03 13:10:00,309.85,310.11,309.58,309.99,3705.0,301.1574,301.4101,300.895,301.2935,3705.0
2022-08-03 13:20:00,309.97,310.31,309.97,310.03,3974.0,301.2741,301.6045,301.2741,301.3324,3974.0
2022-08-03 13:30:00,310.07,310.23,309.07,309.23,5521.0,301.3713,301.5268,300.3993,300.5548,5521.0
2022-08-03 13:40:00,309.19,309.38,308.88,309.38,5267.0,300.516,300.7006,300.2147,300.7006,5267.0
2022-08-03 13:50:00,309.33,309.61,309.14,309.5,25680.0,300.652,300.9242,300.4674,300.8173,25680.0
2022-08-03 14:00:00,309.43,309.69,309.11,309.64,18547.0,300.7492,301.0019,300.4382,300.9533,18547.0
2022-08-03 14:10:00,309.64,309.67,309.31,309.55,3310.0,300.9533,300.9825,300.6326,300.8659,3310.0
2022-08-03 14:20:00,309.7,309.89,309.51,309.67,5462.0,301.0116,301.1963,300.827,300.9825,5462.0
2022-08-03 14:30:00,309.71,310.05,309.54,309.68,4931.0,301.0214,301.3518,300.8561,300.9922,4931.0
2022-08-03 14:40:00,309.7,309.7,309.19,309.67,2644.0,301.0116,301.0116,300.516,300.9825,2644.0
2022-08-03 14:50:00,309.56,309.86,309.49,309.57,5220.0,300.8756,301.1672,300.8075,300.8853,5220.0
2022-08-03 15:00:00,309.69,310.37,309.61,309.89,6938.0,301.0019,301.6629,300.9242,301.1963,6938.0
2022-08-03 15:10:00,309.92,310.06,309.59,309.67,13926.0,301.2255,301.3616,300.9047,300.9825,13926.0
2022-08-03 15:20:00,309.67,310.08,309.65,310.06,6778.0,300.9825,301.381,300.9631,301.3616,6778.0
2022-08-03 15:30:00,310.16,310.33,310.06,310.26,11923.0,301.4587,301.624,301.3616,301.5559,11923.0
2022-08-03 15:40:00,310.33,310.88,310.25,310.63,18362.0,301.624,302.1585,301.5462,301.9156,18362.0
2022-08-03 15:50:00,310.64,310.81,309.91,310.02,81106.0,301.9253,302.0905,301.2158,301.3227,81106.0
2022-08-04 09:30:00,310.46,313.69,309.36,309.66,18317.0,301.7503,304.8897,300.6812,300.9728,18317.0
2022-08-04 09:40:00,309.53,310.49,308.96,309.46,16365.0,300.8464,301.7795,300.2924,300.7784,16365.0
2022-08-04 09:50:00,309.42,310.34,309.08,309.5,15063.0,300.7395,301.6337,300.409,300.8173,15063.0
2022-08-04 10:00:00,309.47,310.76,309.46,309.91,28563.0,300.7881,302.0419,300.7784,301.2158,28563.0
2022-08-04 10:10:00,310.02,310.59,309.43,309.81,18015.0,301.3227,301.8767,300.7492,301.1186,18015.0
2022-08-04 10:20:00,309.69,310.5,309.54,310.11,11048.0,301.0019,301.7892,300.8561,301.4101,11048.0
2022-08-04 10:30:00,309.99,310.11,308.84,309.17,20231.0,301.2935,301.4101,300.1758,300.4965,20231.0
2022-08-04 10:40:00,308.84,311.53,308.81,311.34,52265.0,300.1758,302.7903,300.1466,302.6056,52265.0
2022-08-04 10:50:00,311.44,313.02,311.38,312.98,20502.0,302.7028,304.2385,302.6445,304.1996,20502.0
2022-08-04 11:00:00,313.18,314.52,313.01,313.91,40428.0,304.394,305.6964,304.2288,305.1035,40428.0
2022-08-04 11:10:00,313.66,314.39,312.33,313.3,9149.0,304.8606,305.5701,303.5679,304.5107,9149.0
2022-08-04 11:20:00,313.36,313.52,312.07,312.65,4156.0,304.569,304.7245,303.3152,303.8789,4156.0
2022-08-04 11:30:00,312.73,313.06,311.95,311.95,6416.0,303.9566,304.2774,303.1985,303.1985,6416.0
2022-08-04 11:40:00,312.0,312.98,311.91,312.83,3300.0,303.2471,304.1996,303.1597,304.0538,3300.0
2022-08-04 11:50:00,312.75,313.26,312.64,313.15,6683.0,303.9761,304.4718,303.8692,304.3649,6683.0
2022-08-04 12:00:00,313.27,313.36,312.96,313.17,3962.0,304.4815,304.569,304.1802,304.3843,3962.0
2022-08-04 12:10:00,313.0,313.59,312.74,313.47,7390.0,304.2191,304.7925,303.9664,304.6759,7390.0
2022-08-04 12:20:00,313.46,313.65,313.37,313.65,4335.0,304.6662,304.8508,304.5787,304.8508,4335.0
2022-08-04 12:30:00,313.65,313.65,312.63,312.92,10891.0,304.8508,304.8508,303.8595,304.1413,10891.0
2022-08-04 12:40:00,312.86,312.93,312.25,312.54,6462.0,304.083,304.151,303.4901,303.772,6462.0
2022-08-04 12:50:00,312.13,312.56,311.63,312.26,6840.0,303.3735,303.7914,302.8875,303.4998,6840.0
2022-08-04 13:00:00,312.34,312.38,311.68,311.79,6341.0,303.5776,303.6165,302.9361,303.043,6341.0
2022-08-04 13:10:00,311.82,312.54,311.82,312.31,6817.0,303.0722,303.772,303.0722,303.5484,6817.0
2022-08-04 13:20:00,312.3,312.87,312.09,312.86,5284.0,303.5387,304.0927,303.3346,304.083,5284.0
2022-08-04 13:30:00,312.54,312.74,312.33,312.65,3800.0,303.772,303.9664,303.5679,303.8789,3800.0
2022-08-04 13:40:00,312.67,313.06,312.09,312.88,6407.0,303.8983,304.2774,303.3346,304.1024,6407.0
2022-08-04 13:50:00,312.87,313.15,312.68,312.97,7303.0,304.0927,304.3649,303.908,304.1899,7303.0
2022-08-04 14:00:00,313.02,313.05,312.68,312.74,9003.0,304.2385,304.2677,303.908,303.9664,9003.0
2022-08-04 14:10:00,312.71,313.03,312.31,312.36,7441.0,303.9372,304.2482,303.5484,303.597,7441.0
2022-08-04 14:20:00,312.37,312.81,312.31,312.65,6379.0,303.6067,304.0344,303.5484,303.8789,6379.0
2022-08-04 14:30:00,312.65,312.74,312.32,312.62,8452.0,303.8789,303.9664,303.5581,303.8497,8452.0
2022-08-04 14:40:00,312.5,312.68,312.21,312.38,5197.0,303.7331,303.908,303.4512,303.6165,5197.0
2022-08-04 14:50:00,312.29,312.64,312.21,312.43,6249.0,303.529,303.8692,303.4512,303.6651,6249.0
2022-08-04 15:00:00,312.43,312.79,312.31,312.75,9993.0,303.6651,304.015,303.5484,303.9761,9993.0
2022-08-04 15:10:00,312.76,313.35,312.75,313.35,4404.0,303.9858,304.5593,303.9761,304.5593,4404.0
2022-08-04 15:20:00,313.4,313.4,313.07,313.28,6782.0,304.6078,304.6078,304.2871,304.4912,6782.0
2022-08-04 15:30:00,313.3,313.78,312.93,313.53,21177.0,304.5107,304.9772,304.151,304.7342,21177.0
2022-08-04 15:40:00,313.39,313.63,313.12,313.3,16434.0,304.5981,304.8314,304.3357,304.5107,16434.0
2022-08-04 15:50:00,313.29,313.58,313.2,313.24,48025.0,304.5009,304.7828,304.4135,304.4523,48025.0
2022-08-05 09:30:00,310.0,310.0,307.68,308.66,23349.0,301.3032,301.3032,299.0483,300.0008,23349.0
2022-08-05 09:40:00,308.69,309.59,308.15,308.67,10947.0,300.03,300.9047,299.5051,300.0105,10947.0
2022-08-05 09:50:00,309.17,309.45,308.42,308.98,4123.0,300.4965,300.7687,299.7676,300.3118,4123.0
2022-08-05 10:00:00,308.85,311.79,308.84,311.69,7484.0,300.1855,303.043,300.1758,302.9458,7484.0
2022-08-05 10:10:00,311.87,312.7,311.43,311.99,5437.0,303.1208,303.9275,302.6931,303.2374,5437.0
2022-08-05 10:20:00,312.36,312.42,311.01,311.13,5124.0,303.597,303.6553,302.2849,302.4015,5124.0
2022-08-05 10:30:00,311.14,311.14,310.32,310.58,5674.0,302.4113,302.4113,301.6143,301.867,5674.0
2022-08-05 10:40:00,310.5,311.02,310.29,310.82,4423.0,301.7892,302.2946,301.5851,302.1002,4423.0
2022-08-05 10:50:00,310.58,311.11,309.8,310.8,5477.0,301.867,302.3821,301.1088,302.0808,5477.0
2022-08-05 11:00:00,310.7,310.73,309.32,309.81,6630.0,301.9836,302.0128,300.6423,301.1186,6630.0
2022-08-05 11:10:00,309.77,309.87,309.44,309.62,4891.0,301.0797,301.1769,300.7589,300.9339,4891.0
2022-08-05 11:20:00,309.6,309.77,308.06,308.1,5220.0,300.9145,301.0797,299.4177,299.4565,5220.0
2022-08-05 11:30:00,308.06,308.91,308.05,308.67,4896.0,299.4177,300.2438,299.4079,300.0105,4896.0
2022-08-05 11:40:00,308.56,308.73,308.13,308.5,3474.0,299.9036,300.0689,299.4857,299.8453,3474.0
2022-08-05 11:50:00,308.74,308.75,308.04,308.04,3253.0,300.0786,300.0883,299.3982,299.3982,3253.0
2022-08-05 12:00:00,308.21,309.27,308.16,308.8,4495.0,299.5635,300.5937,299.5149,300.1369,4495.0
2022-08-05 12:10:00,308.91,309.28,308.91,309.15,1469.0,300.2438,300.6034,300.2438,300.4771,1469.0
2022-08-05 12:20:00,309.1,309.68,309.05,309.61,2600.0,300.4285,300.9922,300.3799,300.9242,2600.0
2022-08-05 12:30:00,309.34,309.35,308.86,309.05,4071.0,300.6617,300.6715,300.1952,300.3799,4071.0
2022-08-05 12:40:00,309.16,309.83,309.14,309.74,4484.0,300.4868,301.138,300.4674,301.0505,4484.0
2022-08-05 12:50:00,309.77,309.84,309.32,309.64,3016.0,301.0797,301.1477,300.6423,300.9533,3016.0
2022-08-05 13:00:00,309.75,310.26,309.57,309.95,2772.0,301.0602,301.5559,300.8853,301.2546,2772.0
2022-08-05 13:10:00,310.14,310.52,310.14,310.47,4081.0,301.4393,301.8086,301.4393,301.76,4081.0
2022-08-05 13:20:00,310.08,310.15,309.5,309.5,4118.0,301.381,301.449,300.8173,300.8173,4118.0
2022-08-05 13:30:00,309.56,309.81,309.39,309.53,6813.0,300.8756,301.1186,300.7103,300.8464,6813.0
2022-08-05 13:40:00,309.6,309.75,308.99,309.11,5750.0,300.9145,301.0602,300.3216,300.4382,5750.0
2022-08-05 13:50:00,309.09,309.13,308.61,308.83,4198.0,300.4188,300.4576,299.9522,300.1661,4198.0
2022-08-05 14:00:00,308.71,308.86,308.52,308.59,2839.0,300.0494,300.1952,299.8648,299.9328,2839.0
2022-08-05 14:10:00,308.63,308.88,308.48,308.88,5202.0,299.9717,300.2147,299.8259,300.2147,5202.0
2022-08-05 14:20:00,308.97,309.02,308.41,308.42,4420.0,300.3021,300.3507,299.7578,299.7676,4420.0
2022-08-05 14:30:00,308.35,309.33,308.21,309.11,9211.0,299.6995,300.652,299.5635,300.4382,9211.0
2022-08-05 14:40:00,309.1,309.4,309.09,309.3,2204.0,300.4285,300.7201,300.4188,300.6229,2204.0
2022-08-05 14:50:00,309.2,309.63,309.13,309.5,2593.0,300.5257,300.9436,300.4576,300.8173,2593.0
2022-08-05 15:00:00,309.75,310.15,309.56,310.04,6635.0,301.0602,301.449,300.8756,301.3421,6635.0
2022-08-05 15:10:00,310.0,310.32,309.91,309.91,3252.0,301.3032,301.6143,301.2158,301.2158,3252.0
2022-08-05 15:20:00,309.97,310.03,309.73,309.92,4640.0,301.2741,301.3324,301.0408,301.2255,4640.0
2022-08-05 15:30:00,309.99,310.31,309.97,310.02,3921.0,301.2935,301.6045,301.2741,301.3227,3921.0
2022-08-05 15:40:00,310.03,310.66,309.96,310.52,4946.0,301.3324,301.9447,301.2644,301.8086,4946.0
2022-08-05 15:50:00,310.71,311.43,310.58,310.94,36287.0,301.9933,302.6931,301.867,302.2169,36287.0
2022-08-08 09:30:00,313.98,314.03,311.68,312.27,7747.0,305.1716,305.2202,302.9361,303.5096,7747.0
2022-08-08 09:40:00,312.4,314.19,312.02,313.77,6763.0,303.6359,305.3757,303.2666,304.9675,6763.0
2022-08-08 09:50:00,313.45,314.03,312.77,313.79,6206.0,304.6564,305.2202,303.9955,304.9869,6206.0
2022-08-08 10:00:00,313.6,314.69,313.47,314.37,3868.0,304.8022,305.8617,304.6759,305.5506,3868.0
2022-08-08 10:10:00,314.25,314.27,313.61,313.83,4301.0,305.434,305.4534,304.812,305.0258,4301.0
2022-08-08 10:20:00,313.71,314.08,313.36,313.88,4172.0,304.9092,305.2688,304.569,305.0744,4172.0
2022-08-08 10:30:00,314.08,315.09,313.88,315.09,6090.0,305.2688,306.2504,305.0744,306.2504,6090.0
2022-08-08 10:40:00,315.0,315.06,313.84,313.84,36556.0,306.163,306.2213,305.0355,305.0355,36556.0
2022-08-08 10:50:00,313.87,314.39,313.73,314.1,6962.0,305.0647,305.5701,304.9286,305.2882,6962.0
2022-08-08 11:00:00,313.86,314.4,313.86,313.89,5826.0,305.0549,305.5798,305.0549,305.0841,5826.0
2022-08-08 11:10:00,314.03,314.06,313.32,313.56,2500.0,305.2202,305.2493,304.5301,304.7634,2500.0
2022-08-08 11:20:00,313.69,314.02,313.32,313.33,11877.0,304.8897,305.2105,304.5301,304.5398,11877.0
2022-08-08 11:30:00,313.23,313.36,312.84,313.08,4368.0,304.4426,304.569,304.0636,304.2968,4368.0
2022-08-08 11:40:00,312.53,312.66,311.74,312.33,3481.0,303.7623,303.8886,302.9944,303.5679,3481.0
2022-08-08 11:50:00,312.39,312.79,312.39,312.64,2926.0,303.6262,304.015,303.6262,303.8692,2926.0
2022-08-08 12:00:00,312.56,312.61,311.47,311.47,4146.0,303.7914,303.84,302.732,302.732,4146.0
2022-08-08 12:10:00,311.5,311.5,310.44,310.97,30019.0,302.7612,302.7612,301.7309,302.246,30019.0
2022-08-08 12:20:00,310.95,311.34,310.84,310.85,2862.0,302.2266,302.6056,302.1197,302.1294,2862.0
2022-08-08 12:30:00,311.19,311.68,310.96,311.68,1495.0,302.4598,302.9361,302.2363,302.9361,1495.0
2022-08-08 12:40:00,311.7,312.09,311.66,312.08,1926.0,302.9555,303.3346,302.9167,303.3249,1926.0
2022-08-08 12:50:00,312.11,312.26,312.0,312.15,2180.0,303.354,303.4998,303.2471,303.3929,2180.0
2022-08-08 13:00:00,312.25,312.73,312.13,312.45,2832.0,303.4901,303.9566,303.3735,303.6845,2832.0
2022-08-08 13:10:00,312.41,313.02,312.41,312.85,880.0,303.6456,304.2385,303.6456,304.0733,880.0
2022-08-08 13:20:00,312.98,313.28,312.48,312.9,6330.0,304.1996,304.4912,303.7137,304.1219,6330.0
2022-08-08 13:30:00,312.8,313.24,312.73,313.1,8194.0,304.0247,304.4523,303.9566,304.3163,8194.0
2022-08-08 13:40:00,313.11,313.46,313.09,313.23,2442.0,304.326,304.6662,304.3065,304.4426,2442.0
2022-08-08 13:50:00,313.34,313.78,313.16,313.49,5376.0,304.5495,304.9772,304.3746,304.6953,5376.0
2022-08-08 14:00:00,313.52,313.59,312.75,313.35,3964.0,304.7245,304.7925,303.9761,304.5593,3964.0
2022-08-08 14:10:00,313.24,313.24,312.83,312.9,2627.0,304.4523,304.4523,304.0538,304.1219,2627.0
2022-08-08 14:20:00,312.99,313.15,312.5,312.69,5542.0,304.2094,304.3649,303.7331,303.9178,5542.0
2022-08-08 14:30:00,312.97,313.03,312.55,312.81,2982.0,304.1899,304.2482,303.7817,304.0344,2982.0
2022-08-08 14:40:00,312.88,313.08,312.45,312.66,3332.0,304.1024,304.2968,303.6845,303.8886,3332.0
2022-08-08 14:50:00,312.56,313.15,312.39,312.97,2773.0,303.7914,304.3649,303.6262,304.1899,2773.0
2022-08-08 15:00:00,313.09,313.09,312.69,312.86,2922.0,304.3065,304.3065,303.9178,304.083,2922.0
2022-08-08 15:10:00,312.7,312.84,312.19,312.38,3254.0,303.9275,304.0636,303.4318,303.6165,3254.0
2022-08-08 15:20:00,312.47,313.05,312.4,312.97,3675.0,303.7039,304.2677,303.6359,304.1899,3675.0
2022-08-08 15:30:00,312.81,313.1,312.76,313.04,6332.0,304.0344,304.3163,303.9858,304.2579,6332.0
2022-08-08 15:40:00,313.05,313.57,313.01,313.57,6003.0,304.2677,304.7731,304.2288,304.7731,6003.0
2022-08-08 15:50:00,313.55,313.68,312.72,312.84,32925.0,304.7536,304.88,303.9469,304.0636,32925.0
2022-08-09 09:30:00,310.98,312.51,310.98,311.8,8091.0,302.2557,303.7428,302.2557,303.0527,8091.0
2022-08-09 09:40:00,311.9,312.45,311.85,311.86,4630.0,303.1499,303.6845,303.1013,303.1111,4630.0
2022-08-09 09:50:00,311.63,311.95,310.85,310.86,7183.0,302.8875,303.1985,302.1294,302.1391,7183.0
2022-08-09 10:00:00,311.16,311.16,310.8,310.96,2811.0,302.4307,302.4307,302.0808,302.2363,2811.0
2022-08-09 10:10:00,311.03,311.65,310.96,311.28,5372.0,302.3043,302.9069,302.2363,302.5473,5372.0
2022-08-09 10:20:00,311.21,311.26,310.35,311.01,3573.0,302.4793,302.5279,301.6434,302.2849,3573.0
2022-08-09 10:30:00,311.21,311.31,311.08,311.21,1625.0,302.4793,302.5765,302.3529,302.4793,1625.0
2022-08-09 10:40:00,311.13,311.13,310.68,311.0,2777.0,302.4015,302.4015,301.9642,302.2752,2777.0
2022-08-09 10:50:00,311.02,311.18,310.28,310.36,1491.0,302.2946,302.4501,301.5754,301.6531,1491.0
2022-08-09 11:00:00,310.46,310.59,310.12,310.51,3302.0,301.7503,301.8767,301.4199,301.7989,3302.0
2022-08-09 11:10:00,310.47,311.24,310.47,311.22,1180.0,301.76,302.5084,301.76,302.489,1180.0
2022-08-09 11:20:00,311.31,312.12,311.28,312.12,4598.0,302.5765,303.3638,302.5473,303.3638,4598.0
2022-08-09 11:30:00,312.36,312.38,310.68,310.68,6006.0,303.597,303.6165,301.9642,301.9642,6006.0
2022-08-09 11:40:00,310.56,310.99,310.38,310.99,3172.0,301.8475,302.2655,301.6726,302.2655,3172.0
2022-08-09 11:50:00,310.83,311.49,310.83,311.45,2020.0,302.1099,302.7514,302.1099,302.7126,2020.0
2022-08-09 12:00:00,311.0,311.18,310.99,311.18,700.0,302.2752,302.4501,302.2655,302.4501,700.0
2022-08-09 12:10:00,311.19,311.19,310.58,310.85,3050.0,302.4598,302.4598,301.867,302.1294,3050.0
2022-08-09 12:20:00,310.77,310.78,310.47,310.47,2399.0,302.0516,302.0614,301.76,301.76,2399.0
2022-08-09 12:30:00,310.54,310.68,310.33,310.68,1068.0,301.8281,301.9642,301.624,301.9642,1068.0
2022-08-09 12:40:00,310.59,310.73,310.55,310.66,882.0,301.8767,302.0128,301.8378,301.9447,882.0
2022-08-09 12:50:00,310.62,310.75,310.48,310.57,2620.0,301.9058,302.0322,301.7698,301.8572,2620.0
2022-08-09 13:00:00,310.57,310.69,310.01,310.01,2327.0,301.8572,301.9739,301.313,301.313,2327.0
2022-08-09 13:10:00,310.14,310.76,310.14,310.75,1982.0,301.4393,302.0419,301.4393,302.0322,1982.0
2022-08-09 13:20:00,310.85,310.88,310.53,310.63,2777.0,302.1294,302.1585,301.8184,301.9156,2777.0
2022-08-09 13:30:00,310.51,310.51,310.23,310.31,1085.0,301.7989,301.7989,301.5268,301.6045,1085.0
2022-08-09 13:40:00,310.32,310.38,309.81,310.0,3131.0,301.6143,301.6726,301.1186,301.3032,3131.0
2022-08-09 13:50:00,310.14,310.45,310.03,310.32,2089.0,301.4393,301.7406,301.3324,301.6143,2089.0
2022-08-09 14:00:00,310.29,310.56,310.15,310.16,2128.0,301.5851,301.8475,301.449,301.4587,2128.0
2022-08-09 14:10:00,310.05,310.2,309.67,309.83,1600.0,301.3518,301.4976,300.9825,301.138,1600.0
2022-08-09 14:20:00,309.41,309.59,309.35,309.46,817.0,300.7298,300.9047,300.6715,300.7784,817.0
2022-08-09 14:30:00,309.53,309.65,309.37,309.61,1100.0,300.8464,300.9631,300.6909,300.9242,1100.0
2022-08-09 14:40:00,309.7,309.88,309.46,309.88,1619.0,301.0116,301.1866,300.7784,301.1866,1619.0
2022-08-09 14:50:00,309.99,310.35,309.94,310.04,2222.0,301.2935,301.6434,301.2449,301.3421,2222.0
2022-08-09 15:00:00,310.04,310.27,309.99,310.27,625.0,301.3421,301.5657,301.2935,301.5657,625.0
2022-08-09 15:10:00,310.18,310.45,310.05,310.45,1445.0,301.4782,301.7406,301.3518,301.7406,1445.0
2022-08-09 15:20:00,310.52,310.75,310.52,310.52,3338.0,301.8086,302.0322,301.8086,301.8086,3338.0
2022-08-09 15:30:00,310.59,310.68,310.44,310.52,2554.0,301.8767,301.9642,301.7309,301.8086,2554.0
2022-08-09 15:40:00,310.62,310.77,310.36,310.56,5533.0,301.9058,302.0516,301.6531,301.8475,5533.0
2022-08-09 15:50:00,310.6,310.77,309.95,310.68,32200.0,301.8864,302.0516,301.2546,301.9642,32200.0
2022-08-10 09:30:00,315.93,320.15,315.65,316.67,74772.0,307.0669,311.1685,306.7947,307.7861,74772.0
2022-08-10 09:40:00,316.51,320.36,316.21,320.36,48060.0,307.6306,311.3726,307.339,311.3726,48060.0
2022-08-10 09:50:00,320.02,320.02,318.1,319.12,4315.0,311.0421,311.0421,309.176,310.1674,4315.0
2022-08-10 10:00:00,319.68,320.1,318.94,320.05,7437.0,310.7117,311.1199,309.9924,311.0713,7437.0
2022-08-10 10:10:00,319.88,319.97,319.05,319.53,14914.0,310.9061,310.9935,310.0993,310.5659,14914.0
2022-08-10 10:20:00,319.7,320.72,319.36,320.67,15694.0,310.7311,311.7225,310.4006,311.6739,15694.0
2022-08-10 10:30:00,320.6,320.63,319.67,320.02,9888.0,311.6059,311.635,310.702,311.0421,9888.0
2022-08-10 10:40:00,320.05,321.4,320.05,321.12,7433.0,311.0713,312.3834,311.0713,312.1113,7433.0
2022-08-10 10:50:00,321.05,321.56,320.99,321.35,5700.0,312.0432,312.5389,311.9849,312.3348,5700.0
2022-08-10 11:00:00,321.43,322.74,321.43,321.63,34520.0,312.4126,313.6858,312.4126,312.607,34520.0
2022-08-10 11:10:00,321.63,321.63,320.72,320.94,3477.0,312.607,312.607,311.7225,311.9363,3477.0
2022-08-10 11:20:00,320.96,321.23,320.16,320.52,8164.0,311.9558,312.2182,311.1782,311.5281,8164.0
2022-08-10 11:30:00,320.67,321.07,320.4,320.72,25825.0,311.6739,312.0627,311.4115,311.7225,25825.0
2022-08-10 11:40:00,320.8,321.27,320.58,320.93,3846.0,311.8002,312.2571,311.5864,311.9266,3846.0
2022-08-10 11:50:00,320.95,321.54,320.84,321.02,4758.0,311.946,312.5195,311.8391,312.0141,4758.0
2022-08-10 12:00:00,321.2,321.29,320.92,321.07,4908.0,312.189,312.2765,311.9169,312.0627,4908.0
2022-08-10 12:10:00,321.16,321.68,321.05,321.12,8185.0,312.1502,312.6556,312.0432,312.1113,8185.0
2022-08-10 12:20:00,321.06,321.32,320.82,321.31,5005.0,312.053,312.3057,311.8197,312.2959,5005.0
2022-08-10 12:30:00,321.3,321.81,321.23,321.81,3733.0,312.2862,312.7819,312.2182,312.7819,3733.0
2022-08-10 12:40:00,321.71,321.71,321.34,321.44,4260.0,312.6847,312.6847,312.3251,312.4223,4260.0
2022-08-10 12:50:00,321.37,321.55,321.25,321.46,4341.0,312.3543,312.5292,312.2376,312.4417,4341.0
2022-08-10 13:00:00,321.46,321.52,321.25,321.46,4522.0,312.4417,312.5001,312.2376,312.4417,4522.0
2022-08-10 13:10:00,321.37,321.38,320.8,321.03,3901.0,312.3543,312.364,311.8002,312.0238,3901.0
2022-08-10 13:20:00,320.96,321.34,320.95,321.03,2500.0,311.9558,312.3251,311.946,312.0238,2500.0
2022-08-10 13:30:00,320.94,321.18,320.66,320.84,5446.0,311.9363,312.1696,311.6642,311.8391,5446.0
2022-08-10 13:40:00,321.03,321.58,321.01,321.58,4091.0,312.0238,312.5584,312.0044,312.5584,4091.0
2022-08-10 13:50:00,321.43,321.52,321.28,321.4,2062.0,312.4126,312.5001,312.2668,312.3834,2062.0
2022-08-10 14:00:00,321.36,321.44,320.68,320.98,5117.0,312.3445,312.4223,311.6836,311.9752,5117.0
2022-08-10 14:10:00,320.98,321.32,320.98,321.18,5396.0,311.9752,312.3057,311.9752,312.1696,5396.0
2022-08-10 14:20:00,321.41,321.44,321.11,321.13,2500.0,312.3931,312.4223,312.1016,312.121,2500.0
2022-08-10 14:30:00,321.23,321.58,321.07,321.56,2971.0,312.2182,312.5584,312.0627,312.5389,2971.0
2022-08-10 14:40:00,321.42,321.43,320.78,320.93,4117.0,312.4029,312.4126,311.7808,311.9266,4117.0
2022-08-10 14:50:00,320.85,321.09,320.84,321.02,6626.0,311.8488,312.0821,311.8391,312.0141,6626.0
2022-08-10 15:00:00,320.93,321.24,320.89,321.04,8854.0,311.9266,312.2279,311.8877,312.0335,8854.0
2022-08-10 15:10:00,321.13,321.27,320.81,321.27,6120.0,312.121,312.2571,311.81,312.2571,6120.0
2022-08-10 15:20:00,321.33,321.66,321.23,321.59,5211.0,312.3154,312.6361,312.2182,312.5681,5211.0
2022-08-10 15:30:00,321.53,322.31,321.42,322.27,9964.0,312.5098,313.2679,312.4029,313.229,9964.0
2022-08-10 15:40:00,322.23,322.6,322.18,322.27,12715.0,313.1901,313.5498,313.1415,313.229,12715.0
2022-08-10 15:50:00,322.3,322.76,321.95,322.5,53143.0,313.2582,313.7053,312.918,313.4526,53143.0
2022-08-11 09:30:00,324.65,324.65,322.11,322.49,10226.0,315.5422,315.5422,313.0735,313.4428,10226.0
2022-08-11 09:40:00,323.28,323.52,322.59,323.23,1500.0,314.2107,314.4439,313.54,314.1621,1500.0
2022-08-11 09:50:00,323.05,323.8,322.49,323.8,2698.0,313.9871,314.7161,313.4428,314.7161,2698.0
2022-08-11 10:00:00,323.54,323.93,323.53,323.66,1973.0,314.4634,314.8424,314.4537,314.58,1973.0
2022-08-11 10:10:00,323.57,324.17,323.52,323.52,4779.0,314.4925,315.0757,314.4439,314.4439,4779.0
2022-08-11 10:20:00,323.47,323.48,323.0,323.01,2094.0,314.3953,314.4051,313.9385,313.9483,2094.0
2022-08-11 10:30:00,323.06,323.33,323.03,323.32,5632.0,313.9968,314.2593,313.9677,314.2496,5632.0
2022-08-11 10:40:00,323.33,323.66,323.11,323.18,9513.0,314.2593,314.58,314.0454,314.1135,9513.0
2022-08-11 10:50:00,322.84,322.95,322.25,322.4,1800.0,313.783,313.8899,313.2096,313.3554,1800.0
2022-08-11 11:00:00,322.55,322.62,320.92,320.97,2400.0,313.5012,313.5692,311.9169,311.9655,2400.0
2022-08-11 11:10:00,321.18,321.53,320.87,321.18,2800.0,312.1696,312.5098,311.8683,312.1696,2800.0
2022-08-11 11:20:00,320.94,321.37,320.35,320.35,2909.0,311.9363,312.3543,311.3629,311.3629,2909.0
2022-08-11 11:30:00,320.34,321.05,320.34,321.02,1679.0,311.3532,312.0432,311.3532,312.0141,1679.0
2022-08-11 11:40:00,320.92,321.11,320.5,320.5,1500.0,311.9169,312.1016,311.5087,311.5087,1500.0
2022-08-11 11:50:00,320.45,320.45,320.01,320.01,1800.0,311.4601,311.4601,311.0324,311.0324,1800.0
2022-08-11 12:00:00,319.94,319.97,319.55,319.58,1040.0,310.9644,310.9935,310.5853,310.6145,1040.0
2022-08-11 12:10:00,319.7,319.78,319.35,319.57,1936.0,310.7311,310.8089,310.3909,310.6048,1936.0
2022-08-11 12:20:00,319.48,319.8,319.47,319.8,1634.0,310.5173,310.8283,310.5076,310.8283,1634.0
2022-08-11 12:30:00,320.02,320.42,319.72,319.72,3709.0,311.0421,311.4309,310.7505,310.7505,3709.0
2022-08-11 12:40:00,319.79,319.8,319.43,319.57,1864.0,310.8186,310.8283,310.4687,310.6048,1864.0
2022-08-11 12:50:00,319.66,320.14,319.66,319.8,2365.0,310.6922,311.1588,310.6922,310.8283,2365.0
2022-08-11 13:00:00,320.08,320.08,319.34,319.47,2334.0,311.1004,311.1004,310.3812,310.5076,2334.0
2022-08-11 13:10:00,319.34,319.9,319.26,319.7,2800.0,310.3812,310.9255,310.3035,310.7311,2800.0
2022-08-11 13:20:00,319.69,319.76,319.45,319.45,968.0,310.7214,310.7894,310.4881,310.4881,968.0
2022-08-11 13:30:00,319.49,319.54,319.01,319.49,2200.0,310.527,310.5756,310.0605,310.527,2200.0
2022-08-11 13:40:00,319.45,319.66,319.15,319.31,1352.0,310.4881,310.6922,310.1965,310.3521,1352.0
2022-08-11 13:50:00,319.06,319.29,318.88,318.94,1803.0,310.1091,310.3326,309.9341,309.9924,1803.0
2022-08-11 14:00:00,318.56,318.98,318.56,318.86,1727.0,309.6231,310.0313,309.6231,309.9147,1727.0
2022-08-11 14:10:00,319.01,319.08,318.65,318.72,1207.0,310.0605,310.1285,309.7106,309.7786,1207.0
2022-08-11 14:20:00,318.59,318.59,318.46,318.57,864.0,309.6522,309.6522,309.5259,309.6328,864.0
2022-08-11 14:30:00,318.36,318.36,318.14,318.23,1241.0,309.4287,309.4287,309.2149,309.3023,1241.0
2022-08-11 14:40:00,318.11,318.18,317.85,318.06,1155.0,309.1857,309.2538,308.933,309.1371,1155.0
2022-08-11 14:50:00,317.75,318.13,317.69,318.04,2858.0,308.8358,309.2052,308.7775,309.1177,2858.0
2022-08-11 15:00:00,317.84,317.84,317.39,317.46,3258.0,308.9233,308.9233,308.4859,308.554,3258.0
2022-08-11 15:10:00,317.25,317.41,317.03,317.35,1900.0,308.3498,308.5054,308.136,308.447,1900.0
2022-08-11 15:20:00,317.52,318.01,317.52,317.99,6569.0,308.6123,309.0885,308.6123,309.0691,6569.0
2022-08-11 15:30:00,317.94,318.33,317.7,317.7,6299.0,309.0205,309.3995,308.7872,308.7872,6299.0
2022-08-11 15:40:00,317.88,317.88,317.3,317.48,6395.0,308.9622,308.9622,308.3984,308.5734,6395.0
2022-08-11 15:50:00,317.49,317.82,317.22,317.56,24813.0,308.5831,308.9039,308.3207,308.6511,24813.0
2022-08-12 09:30:00,319.48,319.55,318.38,319.49,8370.0,310.5173,310.5853,309.4481,310.527,8370.0
2022-08-12 09:40:00,319.61,320.17,319.22,319.7,2939.0,310.6436,311.1879,310.2646,310.7311,2939.0
2022-08-12 09:50:00,319.42,320.72,319.42,320.72,3878.0,310.459,311.7225,310.459,311.7225,3878.0
2022-08-12 10:00:00,320.72,320.72,318.67,319.3,4916.0,311.7225,311.7225,309.73,310.3423,4916.0
2022-08-12 10:10:00,319.23,319.35,318.58,319.12,3137.0,310.2743,310.3909,309.6425,310.1674,3137.0
2022-08-12 10:20:00,319.32,320.05,319.06,319.64,4350.0,310.3618,311.0713,310.1091,310.6728,4350.0
2022-08-12 10:30:00,319.87,320.11,319.42,319.47,3677.0,310.8963,311.1296,310.459,310.5076,3677.0
2022-08-12 10:40:00,319.41,319.78,319.37,319.53,2244.0,310.4492,310.8089,310.4104,310.5659,2244.0
2022-08-12 10:50:00,319.55,319.92,319.44,319.52,3115.0,310.5853,310.9449,310.4784,310.5562,3115.0
2022-08-12 11:00:00,319.57,320.36,319.56,319.86,2945.0,310.6048,311.3726,310.595,310.8866,2945.0
2022-08-12 11:10:00,320.12,320.37,319.88,320.37,2901.0,311.1393,311.3823,310.9061,311.3823,2901.0
2022-08-12 11:20:00,320.33,320.48,319.92,320.12,3056.0,311.3434,311.4892,310.9449,311.1393,3056.0
2022-08-12 11:30:00,319.98,320.34,319.46,320.12,4653.0,311.0033,311.3532,310.4978,311.1393,4653.0
2022-08-12 11:40:00,319.86,319.86,319.51,319.53,560.0,310.8866,310.8866,310.5464,310.5659,560.0
2022-08-12 11:50:00,319.53,320.1,319.53,319.76,2514.0,310.5659,311.1199,310.5659,310.7894,2514.0
2022-08-12 12:00:00,320.04,320.31,320.04,320.31,800.0,311.0616,311.324,311.0616,311.324,800.0
2022-08-12 12:10:00,320.4,320.44,320.13,320.13,2467.0,311.4115,311.4503,311.149,311.149,2467.0
2022-08-12 12:20:00,320.03,320.63,320.03,320.22,2546.0,311.0519,311.635,311.0519,311.2365,2546.0
2022-08-12 12:30:00,320.16,320.66,320.16,320.66,1305.0,311.1782,311.6642,311.1782,311.6642,1305.0
2022-08-12 12:40:00,320.55,320.55,320.31,320.41,1955.0,311.5573,311.5573,311.324,311.4212,1955.0
2022-08-12 12:50:00,320.31,320.31,320.11,320.24,700.0,311.324,311.324,311.1296,311.256,700.0
2022-08-12 13:00:00,320.16,320.66,320.16,320.66,2044.0,311.1782,311.6642,311.1782,311.6642,2044.0
2022-08-12 13:10:00,320.61,320.62,320.4,320.54,4473.0,311.6156,311.6253,311.4115,311.5475,4473.0
2022-08-12 13:20:00,320.56,320.63,320.43,320.6,2095.0,311.567,311.635,311.4406,311.6059,2095.0
2022-08-12 13:30:00,320.49,320.72,320.33,320.52,2005.0,311.4989,311.7225,311.3434,311.5281,2005.0
2022-08-12 13:40:00,320.5,320.5,320.11,320.3,3866.0,311.5087,311.5087,311.1296,311.3143,3866.0
2022-08-12 13:50:00,320.42,320.67,320.42,320.57,1522.0,311.4309,311.6739,311.4309,311.5767,1522.0
2022-08-12 14:00:00,320.55,320.74,320.44,320.63,2838.0,311.5573,311.7419,311.4503,311.635,2838.0
2022-08-12 14:10:00,320.71,321.68,320.71,321.49,5804.0,311.7128,312.6556,311.7128,312.4709,5804.0
2022-08-12 14:20:00,321.27,322.09,321.26,322.09,2216.0,312.2571,313.0541,312.2473,313.0541,2216.0
2022-08-12 14:30:00,322.26,322.61,322.14,322.14,4104.0,313.2193,313.5595,313.1027,313.1027,4104.0
2022-08-12 14:40:00,322.21,322.42,322.11,322.24,4204.0,313.1707,313.3748,313.0735,313.1999,4204.0
2022-08-12 14:50:00,322.33,322.56,322.31,322.56,2560.0,313.2873,313.5109,313.2679,313.5109,2560.0
2022-08-12 15:00:00,322.35,322.99,322.35,322.89,3703.0,313.3068,313.9288,313.3068,313.8316,3703.0
2022-08-12 15:10:00,322.93,323.31,322.74,322.74,4383.0,313.8705,314.2398,313.6858,313.6858,4383.0
2022-08-12 15:20:00,322.85,322.93,322.49,322.93,2702.0,313.7927,313.8705,313.4428,313.8705,2702.0
2022-08-12 15:30:00,322.95,322.95,322.32,322.39,7271.0,313.8899,313.8899,313.2776,313.3456,7271.0
2022-08-12 15:40:00,322.47,322.82,322.38,322.77,7174.0,313.4234,313.7636,313.3359,313.715,7174.0
2022-08-12 15:50:00,322.92,323.15,322.58,322.89,31138.0,313.8608,314.0843,313.5303,313.8316,31138.0
2022-08-15 09:30:00,322.25,323.31,321.69,323.31,10227.0,313.2096,314.2398,312.6653,314.2398,10227.0
2022-08-15 09:40:00,322.99,324.36,322.54,323.69,2332.0,313.9288,315.2604,313.4914,314.6092,2332.0
2022-08-15 09:50:00,323.74,324.66,323.5,324.35,5442.0,314.6578,315.552,314.4245,315.2507,5442.0
2022-08-15 10:00:00,324.53,325.21,324.52,325.05,3254.0,315.4256,316.0865,315.4159,315.931,3254.0
2022-08-15 10:10:00,324.88,324.88,323.53,323.57,1925.0,315.7658,315.7658,314.4537,314.4925,1925.0
2022-08-15 10:20:00,323.55,323.61,322.99,323.24,5507.0,314.4731,314.5314,313.9288,314.1718,5507.0
2022-08-15 10:30:00,323.17,324.98,323.17,324.63,2718.0,314.1038,315.863,314.1038,315.5228,2718.0
2022-08-15 10:40:00,324.45,324.45,323.68,323.93,1610.0,315.3479,315.3479,314.5995,314.8424,1610.0
2022-08-15 10:50:00,323.59,324.0,323.37,323.62,2374.0,314.512,314.9105,314.2982,314.5411,2374.0
2022-08-15 11:00:00,323.51,324.2,323.51,323.86,2500.0,314.4342,315.1049,314.4342,314.7744,2500.0
2022-08-15 11:10:00,323.75,323.82,323.2,323.54,1991.0,314.6675,314.7355,314.1329,314.4634,1991.0
2022-08-15 11:20:00,323.17,323.8,323.17,323.54,2198.0,314.1038,314.7161,314.1038,314.4634,2198.0
2022-08-15 11:30:00,323.74,323.95,323.65,323.82,2641.0,314.6578,314.8619,314.5703,314.7355,2641.0
2022-08-15 11:40:00,323.88,324.99,323.87,324.99,3867.0,314.7938,315.8727,314.7841,315.8727,3867.0
2022-08-15 11:50:00,325.0,325.19,324.25,324.32,2612.0,315.8824,316.0671,315.1535,315.2215,2612.0
2022-08-15 12:00:00,324.44,324.78,324.19,324.55,4388.0,315.3381,315.6686,315.0951,315.445,4388.0
2022-08-15 12:10:00,324.74,325.26,324.59,324.59,2612.0,315.6297,316.1351,315.4839,315.4839,2612.0
2022-08-15 12:20:00,324.55,324.59,324.22,324.36,1921.0,315.445,315.4839,315.1243,315.2604,1921.0
2022-08-15 12:30:00,324.4,324.8,324.29,324.38,4840.0,315.2993,315.688,315.1923,315.2798,4840.0
2022-08-15 12:40:00,324.38,324.41,324.11,324.41,1905.0,315.2798,315.309,315.0174,315.309,1905.0
2022-08-15 12:50:00,324.43,324.77,324.43,324.6,800.0,315.3284,315.6589,315.3284,315.4936,800.0
2022-08-15 13:00:00,324.96,325.17,324.87,324.91,2226.0,315.8435,316.0477,315.7561,315.7949,2226.0
2022-08-15 13:10:00,325.11,325.11,324.39,324.57,619.0,315.9893,315.9893,315.2895,315.4645,619.0
2022-08-15 13:20:00,324.55,324.73,324.55,324.67,1147.0,315.445,315.62,315.445,315.5617,1147.0
2022-08-15 13:30:00,324.74,324.74,324.4,324.41,2337.0,315.6297,315.6297,315.2993,315.309,2337.0
2022-08-15 13:40:00,324.25,324.25,323.95,324.02,3116.0,315.1535,315.1535,314.8619,314.9299,3116.0
2022-08-15 13:50:00,324.03,324.28,323.87,324.14,1805.0,314.9396,315.1826,314.7841,315.0465,1805.0
2022-08-15 14:00:00,324.17,324.18,324.07,324.13,800.0,315.0757,315.0854,314.9785,315.0368,800.0
2022-08-15 14:10:00,323.92,324.1,323.85,324.09,4554.0,314.8327,315.0077,314.7647,314.998,4554.0
2022-08-15 14:20:00,324.08,324.5,324.04,324.45,4748.0,314.9882,315.3964,314.9494,315.3479,4748.0
2022-08-15 14:30:00,324.28,324.57,324.27,324.57,2000.0,315.1826,315.4645,315.1729,315.4645,2000.0
2022-08-15 14:40:00,324.57,324.63,324.37,324.51,4316.0,315.4645,315.5228,315.2701,315.4062,4316.0
2022-08-15 14:50:00,324.51,324.6,324.08,324.08,6688.0,315.4062,315.4936,314.9882,314.9882,6688.0
2022-08-15 15:00:00,324.12,324.16,323.83,323.84,3689.0,315.0271,315.066,314.7452,314.755,3689.0
2022-08-15 15:10:00,323.88,323.96,323.7,323.72,5291.0,314.7938,314.8716,314.6189,314.6383,5291.0
2022-08-15 15:20:00,323.66,323.87,323.6,323.87,9181.0,314.58,314.7841,314.5217,314.7841,9181.0
2022-08-15 15:30:00,323.86,323.86,323.42,323.42,6532.0,314.7744,314.7744,314.3467,314.3467,6532.0
2022-08-15 15:40:00,323.38,323.45,323.2,323.45,13831.0,314.3079,314.3759,314.1329,314.3759,13831.0
2022-08-15 15:50:00,323.45,323.71,322.07,322.39,51960.0,314.3759,314.6286,313.0346,313.3456,51960.0
2022-08-16 09:30:00,320.26,321.88,319.95,321.77,10367.0,311.2754,312.85,310.9741,312.743,10367.0
2022-08-16 09:40:00,321.85,322.25,321.07,321.56,10851.0,312.8208,313.2096,312.0627,312.5389,10851.0
2022-08-16 09:50:00,321.3,321.62,320.5,320.5,2320.0,312.2862,312.5972,311.5087,311.5087,2320.0
2022-08-16 10:00:00,320.77,320.77,319.76,320.2,3446.0,311.7711,311.7711,310.7894,311.2171,3446.0
2022-08-16 10:10:00,320.22,320.46,319.1,319.37,3497.0,311.2365,311.4698,310.1479,310.4104,3497.0
2022-08-16 10:20:00,319.49,319.89,319.27,319.34,3769.0,310.527,310.9158,310.3132,310.3812,3769.0
2022-08-16 10:30:00,319.08,320.23,318.66,320.03,7406.0,310.1285,311.2462,309.7203,311.0519,7406.0
2022-08-16 10:40:00,319.96,320.65,319.61,320.12,4654.0,310.9838,311.6545,310.6436,311.1393,4654.0
2022-08-16 10:50:00,320.15,320.41,320.06,320.18,2875.0,311.1685,311.4212,311.081,311.1976,2875.0
2022-08-16 11:00:00,320.87,321.1,320.5,320.85,2200.0,311.8683,312.0918,311.5087,311.8488,2200.0
2022-08-16 11:10:00,320.67,321.87,320.67,321.51,2952.0,311.6739,312.8402,311.6739,312.4903,2952.0
2022-08-16 11:20:00,321.67,321.86,321.33,321.78,2951.0,312.6458,312.8305,312.3154,312.7528,2951.0
2022-08-16 11:30:00,321.8,322.11,321.79,321.96,3024.0,312.7722,313.0735,312.7625,312.9277,3024.0
2022-08-16 11:40:00,322.18,322.52,321.95,322.44,4480.0,313.1415,313.472,312.918,313.3942,4480.0
2022-08-16 11:50:00,322.56,322.65,322.13,322.57,3808.0,313.5109,313.5983,313.0929,313.5206,3808.0
2022-08-16 12:00:00,322.47,322.64,322.15,322.15,500.0,313.4234,313.5886,313.1124,313.1124,500.0
2022-08-16 12:10:00,322.23,322.95,322.23,322.95,1503.0,313.1901,313.8899,313.1901,313.8899,1503.0
2022-08-16 12:20:00,322.95,323.09,322.63,322.93,2696.0,313.8899,314.026,313.5789,313.8705,2696.0
2022-08-16 12:30:00,322.8,322.8,322.51,322.56,1500.0,313.7441,313.7441,313.4623,313.5109,1500.0
2022-08-16 12:40:00,322.41,322.47,321.79,322.27,2355.0,313.3651,313.4234,312.7625,313.229,2355.0
2022-08-16 12:50:00,322.02,322.46,322.02,322.37,1732.0,312.986,313.4137,312.986,313.3262,1732.0
2022-08-16 13:00:00,322.03,322.38,321.99,322.09,2342.0,312.9957,313.3359,312.9569,313.0541,2342.0
2022-08-16 13:10:00,322.25,322.36,321.85,322.36,2591.0,313.2096,313.3165,312.8208,313.3165,2591.0
2022-08-16 13:20:00,322.16,322.55,322.04,322.55,3251.0,313.1221,313.5012,313.0055,313.5012,3251.0
2022-08-16 13:30:00,322.64,323.02,322.55,322.82,1771.0,313.5886,313.958,313.5012,313.7636,1771.0
2022-08-16 13:40:00,322.9,323.27,322.71,322.8,2491.0,313.8413,314.201,313.6567,313.7441,2491.0
2022-08-16 13:50:00,322.96,322.98,322.65,322.87,1918.0,313.8997,313.9191,313.5983,313.8122,1918.0
2022-08-16 14:00:00,322.84,324.0,322.84,323.99,2532.0,313.783,314.9105,313.783,314.9008,2532.0
2022-08-16 14:10:00,323.93,323.99,323.44,323.97,4460.0,314.8424,314.9008,314.3662,314.8813,4460.0
2022-08-16 14:20:00,324.05,324.38,323.92,324.0,4475.0,314.9591,315.2798,314.8327,314.9105,4475.0
2022-08-16 14:30:00,323.81,323.84,322.46,322.46,3350.0,314.7258,314.755,313.4137,313.4137,3350.0
2022-08-16 14:40:00,322.38,322.6,321.23,321.3,2321.0,313.3359,313.5498,312.2182,312.2862,2321.0
2022-08-16 14:50:00,320.96,321.76,320.96,321.58,3100.0,311.9558,312.7333,311.9558,312.5584,3100.0
2022-08-16 15:00:00,321.53,321.61,321.19,321.51,2384.0,312.5098,312.5875,312.1793,312.4903,2384.0
2022-08-16 15:10:00,321.51,321.92,321.19,321.85,3363.0,312.4903,312.8888,312.1793,312.8208,3363.0
2022-08-16 15:20:00,321.65,322.12,321.55,322.07,4840.0,312.6264,313.0832,312.5292,313.0346,4840.0
2022-08-16 15:30:00,322.3,322.65,322.11,322.23,5504.0,313.2582,313.5983,313.0735,313.1901,5504.0
2022-08-16 15:40:00,322.0,323.02,322.0,323.02,4787.0,312.9666,313.958,312.9666,313.958,4787.0
2022-08-16 15:50:00,323.06,323.11,322.11,322.14,36977.0,313.9968,314.0454,313.0735,313.1027,36977.0
2022-08-17 09:30:00,318.34,320.0,318.21,319.51,6829.0,309.4093,311.0227,309.2829,310.5464,6829.0
2022-08-17 09:40:00,319.52,319.52,317.94,318.33,1408.0,310.5562,310.5562,309.0205,309.3995,1408.0
2022-08-17 09:50:00,318.44,319.41,318.33,319.41,2993.0,309.5065,310.4492,309.3995,310.4492,2993.0
2022-08-17 10:00:00,319.39,319.58,319.11,319.18,1118.0,310.4298,310.6145,310.1577,310.2257,1118.0
2022-08-17 10:10:00,319.21,319.65,319.11,319.57,4200.0,310.2549,310.6825,310.1577,310.6048,4200.0
2022-08-17 10:20:00,319.69,320.28,319.69,320.16,1878.0,310.7214,311.2948,310.7214,311.1782,1878.0
2022-08-17 10:30:00,319.93,319.98,318.11,318.54,2564.0,310.9547,311.0033,309.1857,309.6037,2564.0
2022-08-17 10:40:00,319.0,319.47,318.88,319.3,2631.0,310.0507,310.5076,309.9341,310.3423,2631.0
2022-08-17 10:50:00,318.97,319.07,318.34,319.05,2033.0,310.0216,310.1188,309.4093,310.0993,2033.0
2022-08-17 11:00:00,319.07,319.12,318.95,319.1,704.0,310.1188,310.1674,310.0021,310.1479,704.0
2022-08-17 11:10:00,319.17,319.81,319.17,319.67,1948.0,310.216,310.838,310.216,310.702,1948.0
2022-08-17 11:20:00,319.92,320.16,319.63,320.16,1600.0,310.9449,311.1782,310.6631,311.1782,1600.0
2022-08-17 11:30:00,320.07,320.07,319.64,319.85,1300.0,311.0907,311.0907,310.6728,310.8769,1300.0
2022-08-17 11:40:00,319.66,319.66,318.9,319.17,1342.0,310.6922,310.6922,309.9536,310.216,1342.0
2022-08-17 11:50:00,319.39,319.58,318.98,319.15,4286.0,310.4298,310.6145,310.0313,310.1965,4286.0
2022-08-17 12:00:00,319.02,319.13,318.92,319.03,4946.0,310.0702,310.1771,309.973,310.0799,4946.0
2022-08-17 12:10:00,319.22,319.69,319.21,319.69,2679.0,310.2646,310.7214,310.2549,310.7214,2679.0
2022-08-17 12:20:00,319.7,320.45,319.49,320.37,3477.0,310.7311,311.4601,310.527,311.3823,3477.0
2022-08-17 12:30:00,320.5,321.04,320.31,320.73,2309.0,311.5087,312.0335,311.324,311.7322,2309.0
2022-08-17 12:40:00,320.7,321.02,320.63,320.63,2605.0,311.7031,312.0141,311.635,311.635,2605.0
2022-08-17 12:50:00,320.58,320.95,320.58,320.95,1957.0,311.5864,311.946,311.5864,311.946,1957.0
2022-08-17 13:00:00,320.93,321.2,320.45,321.19,3720.0,311.9266,312.189,311.4601,312.1793,3720.0
2022-08-17 13:10:00,321.3,321.48,321.02,321.02,3168.0,312.2862,312.4612,312.0141,312.0141,3168.0
2022-08-17 13:20:00,320.97,321.7,320.97,321.59,1490.0,311.9655,312.675,311.9655,312.5681,1490.0
2022-08-17 13:30:00,321.54,321.71,321.13,321.65,4044.0,312.5195,312.6847,312.121,312.6264,4044.0
2022-08-17 13:40:00,321.67,321.94,321.59,321.88,3180.0,312.6458,312.9083,312.5681,312.85,3180.0
2022-08-17 13:50:00,322.05,322.27,321.49,321.52,2485.0,313.0152,313.229,312.4709,312.5001,2485.0
2022-08-17 14:00:00,321.82,322.56,321.31,322.43,5916.0,312.7916,313.5109,312.2959,313.3845,5916.0
2022-08-17 14:10:00,322.35,322.92,322.25,322.53,3478.0,313.3068,313.8608,313.2096,313.4817,3478.0
2022-08-17 14:20:00,322.19,322.54,321.83,322.48,2862.0,313.1513,313.4914,312.8014,313.4331,2862.0
2022-08-17 14:30:00,322.32,322.74,322.12,322.57,4378.0,313.2776,313.6858,313.0832,313.5206,4378.0
2022-08-17 14:40:00,322.47,322.47,321.59,321.65,1903.0,313.4234,313.4234,312.5681,312.6264,1903.0
2022-08-17 14:50:00,321.56,321.71,321.16,321.48,3843.0,312.5389,312.6847,312.1502,312.4612,3843.0
2022-08-17 15:00:00,321.38,321.97,321.29,321.53,2211.0,312.364,312.9374,312.2765,312.5098,2211.0
2022-08-17 15:10:00,321.5,321.51,320.58,321.15,3534.0,312.4806,312.4903,311.5864,312.1404,3534.0
2022-08-17 15:20:00,321.1,321.67,320.96,321.49,3802.0,312.0918,312.6458,311.9558,312.4709,3802.0
2022-08-17 15:30:00,321.43,321.89,321.37,321.72,5564.0,312.4126,312.8597,312.3543,312.6944,5564.0
2022-08-17 15:40:00,321.92,322.11,321.7,321.7,7175.0,312.8888,313.0735,312.675,312.675,7175.0
2022-08-17 15:50:00,321.85,321.98,321.4,321.42,36581.0,312.8208,312.9471,312.3834,312.4029,36581.0
2022-08-18 09:30:00,320.89,320.89,319.4,320.63,6902.0,312.5703,312.5703,311.1189,312.317,6902.0
2022-08-18 09:40:00,320.0,321.0,318.97,320.65,7143.0,311.7034,312.6774,310.7001,312.3365,7143.0
2022-08-18 09:50:00,320.22,321.59,319.63,319.67,1000.0,311.9176,313.2521,311.3429,311.3819,1000.0
2022-08-18 10:00:00,319.91,320.22,319.01,320.21,1482.0,311.6157,311.9176,310.739,311.9079,1482.0
2022-08-18 10:10:00,319.93,319.93,318.83,318.9,7683.0,311.6352,311.6352,310.5637,310.6319,7683.0
2022-08-18 10:20:00,318.89,319.53,318.89,319.53,4948.0,310.6221,311.2455,310.6221,311.2455,4948.0
2022-08-18 10:30:00,319.86,319.86,318.75,319.01,1882.0,311.567,311.567,310.4858,310.739,1882.0
2022-08-18 10:40:00,319.69,319.9,319.5,319.9,908.0,311.4014,311.6059,311.2163,311.6059,908.0
2022-08-18 10:50:00,319.83,320.03,319.3,319.39,1547.0,311.5378,311.7326,311.0215,311.1092,1547.0
2022-08-18 11:00:00,319.43,319.43,319.11,319.11,1042.0,311.1481,311.1481,310.8364,310.8364,1042.0
2022-08-18 11:10:00,319.34,319.58,319.29,319.45,974.0,311.0605,311.2942,311.0118,311.1676,974.0
2022-08-18 11:20:00,320.14,320.25,320.0,320.25,1609.0,311.8397,311.9469,311.7034,311.9469,1609.0
2022-08-18 11:30:00,320.33,320.41,319.93,320.41,3559.0,312.0248,312.1027,311.6352,312.1027,3559.0
2022-08-18 11:40:00,320.43,320.49,320.3,320.49,698.0,312.1222,312.1806,311.9956,312.1806,698.0
2022-08-18 11:50:00,320.44,320.48,320.02,320.43,2316.0,312.1319,312.1709,311.7228,312.1222,2316.0
2022-08-18 12:00:00,320.67,320.67,319.87,319.88,1563.0,312.356,312.356,311.5767,311.5865,1563.0
2022-08-18 12:10:00,320.04,320.09,319.93,320.0,700.0,311.7423,311.791,311.6352,311.7034,700.0
2022-08-18 12:20:00,319.69,319.91,319.09,319.1,4819.0,311.4014,311.6157,310.8169,310.8267,4819.0
2022-08-18 12:30:00,319.09,319.25,318.94,319.07,4172.0,310.8169,310.9728,310.6708,310.7975,4172.0
2022-08-18 12:40:00,318.91,319.18,318.76,319.1,2822.0,310.6416,310.9046,310.4955,310.8267,2822.0
2022-08-18 12:50:00,319.23,319.7,319.23,319.42,1492.0,310.9533,311.4111,310.9533,311.1384,1492.0
2022-08-18 13:00:00,319.27,319.5,319.26,319.5,904.0,310.9923,311.2163,310.9825,311.2163,904.0
2022-08-18 13:10:00,319.49,319.7,319.26,319.42,1527.0,311.2066,311.4111,310.9825,311.1384,1527.0
2022-08-18 13:20:00,319.61,319.95,319.58,319.95,2836.0,311.3235,311.6546,311.2942,311.6546,2836.0
2022-08-18 13:30:00,319.74,320.07,319.44,319.78,1400.0,311.4501,311.7715,311.1579,311.4891,1400.0
2022-08-18 13:40:00,319.94,319.94,319.7,319.71,860.0,311.6449,311.6449,311.4111,311.4209,860.0
2022-08-18 13:50:00,319.68,319.68,318.99,318.99,2110.0,311.3916,311.3916,310.7195,310.7195,2110.0
2022-08-18 14:00:00,319.0,319.45,318.99,319.26,2200.0,310.7293,311.1676,310.7195,310.9825,2200.0
2022-08-18 14:10:00,319.41,319.56,319.05,319.54,2609.0,311.1286,311.2748,310.778,311.2553,2609.0
2022-08-18 14:20:00,319.49,319.59,319.47,319.47,466.0,311.2066,311.304,311.1871,311.1871,466.0
2022-08-18 14:30:00,319.45,319.45,319.08,319.08,1081.0,311.1676,311.1676,310.8072,310.8072,1081.0
2022-08-18 14:40:00,319.14,319.43,319.14,319.26,2042.0,310.8657,311.1481,310.8657,310.9825,2042.0
2022-08-18 14:50:00,319.14,320.43,319.14,319.92,2484.0,310.8657,312.1222,310.8657,311.6254,2484.0
2022-08-18 15:00:00,320.07,320.07,319.85,319.85,500.0,311.7715,311.7715,311.5572,311.5572,500.0
2022-08-18 15:10:00,320.01,320.69,320.01,320.49,1920.0,311.7131,312.3755,311.7131,312.1806,1920.0
2022-08-18 15:20:00,320.47,320.66,320.38,320.55,812.0,312.1612,312.3462,312.0735,312.2391,812.0
2022-08-18 15:30:00,320.75,321.05,320.63,321.05,1925.0,312.4339,312.7261,312.317,312.7261,1925.0
2022-08-18 15:40:00,320.77,320.79,320.4,320.51,5301.0,312.4534,312.4729,312.093,312.2001,5301.0
2022-08-18 15:50:00,320.43,320.43,319.52,320.18,15812.0,312.1222,312.1222,311.2358,311.8787,15812.0
2022-08-19 09:30:00,317.53,317.76,314.68,315.45,35736.0,309.2974,309.5214,306.5213,307.2713,35736.0
2022-08-19 09:40:00,314.69,314.92,313.17,313.55,6674.0,306.531,306.7551,305.0504,305.4206,6674.0
2022-08-19 09:50:00,313.4,313.96,313.37,313.71,3471.0,305.2745,305.82,305.2452,305.5764,3471.0
2022-08-19 10:00:00,313.3,314.0,312.6,313.88,4790.0,305.1771,305.8589,304.4952,305.742,4790.0
2022-08-19 10:10:00,313.94,314.36,313.39,313.63,4742.0,305.8005,306.2096,305.2647,305.4985,4742.0
2022-08-19 10:20:00,313.58,313.59,312.47,313.44,10051.0,305.4498,305.4595,304.3686,305.3134,10051.0
2022-08-19 10:30:00,313.47,314.0,313.31,313.46,7600.0,305.3427,305.8589,305.1868,305.3329,7600.0
2022-08-19 10:40:00,313.0,313.78,313.0,313.78,1958.0,304.8848,305.6446,304.8848,305.6446,1958.0
2022-08-19 10:50:00,313.78,313.78,312.96,313.16,14987.0,305.6446,305.6446,304.8459,305.0407,14987.0
2022-08-19 11:00:00,313.23,313.65,312.17,312.17,4027.0,305.1089,305.518,304.0764,304.0764,4027.0
2022-08-19 11:10:00,312.01,312.29,311.44,311.46,6022.0,303.9205,304.1933,303.3653,303.3848,6022.0
2022-08-19 11:20:00,311.73,312.35,311.58,312.06,5627.0,303.6478,304.2517,303.5017,303.9692,5627.0
2022-08-19 11:30:00,311.9,312.17,311.76,312.03,2794.0,303.8134,304.0764,303.677,303.94,2794.0
2022-08-19 11:40:00,312.02,312.28,311.69,312.21,4482.0,303.9303,304.1835,303.6088,304.1153,4482.0
2022-08-19 11:50:00,312.09,312.21,311.47,311.92,5774.0,303.9984,304.1153,303.3945,303.8328,5774.0
2022-08-19 12:00:00,311.77,311.8,311.49,311.69,1874.0,303.6867,303.716,303.414,303.6088,1874.0
2022-08-19 12:10:00,311.67,311.93,311.58,311.78,2308.0,303.5893,303.8426,303.5017,303.6965,2308.0
2022-08-19 12:20:00,311.8,311.87,311.66,311.77,1205.0,303.716,303.7841,303.5796,303.6867,1205.0
2022-08-19 12:30:00,311.53,312.33,311.4,312.33,4237.0,303.453,304.2322,303.3263,304.2322,4237.0
2022-08-19 12:40:00,312.5,312.57,312.29,312.34,1401.0,304.3978,304.466,304.1933,304.242,1401.0
2022-08-19 12:50:00,312.46,312.77,312.35,312.57,1604.0,304.3588,304.6608,304.2517,304.466,1604.0
2022-08-19 13:00:00,312.54,312.72,312.04,312.04,1902.0,304.4368,304.6121,303.9497,303.9497,1902.0
2022-08-19 13:10:00,312.22,312.52,312.22,312.33,4621.0,304.1251,304.4173,304.1251,304.2322,4621.0
2022-08-19 13:20:00,312.15,312.15,311.66,311.77,2672.0,304.0569,304.0569,303.5796,303.6867,2672.0
2022-08-19 13:30:00,311.66,311.66,311.09,311.09,6820.0,303.5796,303.5796,303.0244,303.0244,6820.0
2022-08-19 13:40:00,311.16,311.57,311.16,311.2,2406.0,303.0925,303.4919,303.0925,303.1315,2406.0
2022-08-19 13:50:00,311.21,311.92,311.21,311.54,4897.0,303.1413,303.8328,303.1413,303.4627,4897.0
2022-08-19 14:00:00,311.55,311.65,311.28,311.39,3253.0,303.4724,303.5698,303.2094,303.3166,3253.0
2022-08-19 14:10:00,311.42,311.42,310.59,310.71,4955.0,303.3458,303.3458,302.5373,302.6542,4955.0
2022-08-19 14:20:00,310.72,311.02,310.63,311.0,3927.0,302.664,302.9562,302.5763,302.9367,3927.0
2022-08-19 14:30:00,310.97,311.07,310.28,310.43,6398.0,302.9075,303.0049,302.2354,302.3815,6398.0
2022-08-19 14:40:00,310.45,310.74,310.4,310.62,2709.0,302.401,302.6834,302.3523,302.5665,2709.0
2022-08-19 14:50:00,310.64,310.64,310.18,310.31,3316.0,302.586,302.586,302.138,302.2646,3316.0
2022-08-19 15:00:00,310.15,310.15,309.86,309.87,1006.0,302.1087,302.1087,301.8263,301.836,1006.0
2022-08-19 15:10:00,309.92,310.66,309.9,310.39,2728.0,301.8847,302.6055,301.8652,302.3425,2728.0
2022-08-19 15:20:00,310.52,310.74,310.37,310.74,1700.0,302.4691,302.6834,302.323,302.6834,1700.0
2022-08-19 15:30:00,310.52,310.79,310.46,310.53,3500.0,302.4691,302.7321,302.4107,302.4789,3500.0
2022-08-19 15:40:00,310.64,310.74,310.41,310.54,2219.0,302.586,302.6834,302.362,302.4886,2219.0
2022-08-19 15:50:00,310.93,311.05,310.55,310.84,32908.0,302.8685,302.9854,302.4984,302.7808,32908.0
2022-08-22 09:30:00,306.97,306.97,305.86,306.96,8587.0,299.0112,299.0112,297.93,299.0014,8587.0
2022-08-22 09:40:00,306.87,308.13,306.87,306.87,5625.0,298.9138,300.1411,298.9138,298.9138,5625.0
2022-08-22 09:50:00,306.81,308.0,306.56,307.02,7094.0,298.8553,300.0145,298.6118,299.0599,7094.0
2022-08-22 10:00:00,307.03,307.41,306.96,307.3,4913.0,299.0696,299.4398,299.0014,299.3326,4913.0
2022-08-22 10:10:00,307.59,307.72,307.12,307.15,6007.0,299.6151,299.7417,299.1573,299.1865,6007.0
2022-08-22 10:20:00,307.11,307.11,306.35,306.35,4385.0,299.1476,299.1476,298.4073,298.4073,4385.0
2022-08-22 10:30:00,306.28,306.49,305.9,306.27,3044.0,298.3391,298.5436,297.9689,298.3293,3044.0
2022-08-22 10:40:00,306.37,306.42,305.61,305.99,4779.0,298.4267,298.4754,297.6864,298.0566,4779.0
2022-08-22 10:50:00,305.84,305.84,304.71,304.71,3228.0,297.9105,297.9105,296.8098,296.8098,3228.0
2022-08-22 11:00:00,304.66,305.37,304.38,304.96,6399.0,296.7611,297.4527,296.4883,297.0533,6399.0
2022-08-22 11:10:00,304.97,305.57,304.96,305.28,3787.0,297.063,297.6475,297.0533,297.365,3787.0
2022-08-22 11:20:00,305.43,305.44,304.86,304.96,6463.0,297.5111,297.5209,296.9559,297.0533,6463.0
2022-08-22 11:30:00,304.87,305.39,304.8,305.18,12771.0,296.9656,297.4721,296.8974,297.2676,12771.0
2022-08-22 11:40:00,305.15,305.61,304.99,305.11,9264.0,297.2384,297.6864,297.0825,297.1994,9264.0
2022-08-22 11:50:00,305.16,305.3,305.0,305.23,6454.0,297.2481,297.3845,297.0923,297.3163,6454.0
2022-08-22 12:00:00,305.34,305.82,304.95,304.95,6410.0,297.4234,297.891,297.0436,297.0436,6410.0
2022-08-22 12:10:00,304.97,305.42,304.85,305.29,4600.0,297.063,297.5014,296.9461,297.3747,4600.0
2022-08-22 12:20:00,305.43,306.07,305.3,305.31,11912.0,297.5111,298.1345,297.3845,297.3942,11912.0
2022-08-22 12:30:00,305.35,305.49,305.1,305.49,5241.0,297.4332,297.5696,297.1897,297.5696,5241.0
2022-08-22 12:40:00,305.51,305.54,305.02,305.12,5298.0,297.589,297.6183,297.1117,297.2091,5298.0
2022-08-22 12:50:00,305.11,305.36,304.94,305.24,10000.0,297.1994,297.4429,297.0338,297.326,10000.0
2022-08-22 13:00:00,305.28,305.3,304.68,304.98,7160.0,297.365,297.3845,296.7806,297.0728,7160.0
2022-08-22 13:10:00,304.85,304.88,304.4,304.65,3131.0,296.9461,296.9754,296.5078,296.7513,3131.0
2022-08-22 13:20:00,304.74,304.89,304.57,304.78,4037.0,296.839,296.9851,296.6734,296.878,4037.0
2022-08-22 13:30:00,304.7,304.74,304.2,304.48,4787.0,296.8,296.839,296.313,296.5857,4787.0
2022-08-22 13:40:00,304.52,304.99,304.49,304.85,14339.0,296.6247,297.0825,296.5955,296.9461,14339.0
2022-08-22 13:50:00,304.82,304.93,304.49,304.59,4249.0,296.9169,297.0241,296.5955,296.6929,4249.0
2022-08-22 14:00:00,304.57,304.58,304.17,304.18,3714.0,296.6734,296.6831,296.2838,296.2935,3714.0
2022-08-22 14:10:00,304.18,304.18,303.89,303.97,3352.0,296.2935,296.2935,296.011,296.089,3352.0
2022-08-22 14:20:00,304.16,304.51,304.16,304.51,1568.0,296.274,296.615,296.274,296.615,1568.0
2022-08-22 14:30:00,304.34,304.34,303.97,304.06,3007.0,296.4494,296.4494,296.089,296.1766,3007.0
2022-08-22 14:40:00,303.93,303.93,303.55,303.77,3001.0,296.05,296.05,295.6799,295.8941,3001.0
2022-08-22 14:50:00,303.83,304.1,303.72,304.06,1772.0,295.9526,296.2156,295.8454,296.1766,1772.0
2022-08-22 15:00:00,304.17,304.39,304.14,304.37,3059.0,296.2838,296.4981,296.2546,296.4786,3059.0
2022-08-22 15:10:00,304.43,304.67,304.33,304.34,2332.0,296.537,296.7708,296.4396,296.4494,2332.0
2022-08-22 15:20:00,304.33,304.79,304.33,304.47,1998.0,296.4396,296.8877,296.4396,296.576,1998.0
2022-08-22 15:30:00,304.43,304.63,304.19,304.38,7420.0,296.537,296.7319,296.3033,296.4883,7420.0
2022-08-22 15:40:00,304.38,304.38,303.89,304.19,9208.0,296.4883,296.4883,296.011,296.3033,9208.0
2022-08-22 15:50:00,304.17,304.61,304.11,304.47,25068.0,296.2838,296.7124,296.2253,296.576,25068.0
2022-08-23 09:30:00,302.09,303.99,301.12,301.88,17672.0,294.2577,296.1084,293.3129,294.0532,17672.0
2022-08-23 09:40:00,302.7,302.7,300.49,301.87,3703.0,294.8519,294.8519,292.6992,294.0434,3703.0
2022-08-23 09:50:00,302.01,302.59,301.37,301.79,5909.0,294.1798,294.7447,293.5564,293.9655,5909.0
2022-08-23 10:00:00,301.53,302.55,301.48,302.45,4044.0,293.7122,294.7058,293.6635,294.6084,4044.0
2022-08-23 10:10:00,302.62,304.08,302.62,303.58,4708.0,294.774,296.1961,294.774,295.7091,4708.0
2022-08-23 10:20:00,303.67,304.57,303.13,303.15,4196.0,295.7967,296.6734,295.2707,295.2902,4196.0
2022-08-23 10:30:00,303.13,303.31,302.71,302.97,1998.0,295.2707,295.4461,294.8616,295.1149,1998.0
2022-08-23 10:40:00,303.07,303.07,302.62,302.62,1443.0,295.2123,295.2123,294.774,294.774,1443.0
2022-08-23 10:50:00,302.87,302.9,301.99,302.11,3073.0,295.0175,295.0467,294.1603,294.2772,3073.0
2022-08-23 11:00:00,302.11,302.11,301.23,301.29,2884.0,294.2772,294.2772,293.42,293.4784,2884.0
2022-08-23 11:10:00,301.35,301.92,301.35,301.92,1494.0,293.5369,294.0921,293.5369,294.0921,1494.0
2022-08-23 11:20:00,301.92,301.92,300.78,300.79,4565.0,294.0921,294.0921,292.9817,292.9914,4565.0
2022-08-23 11:30:00,301.01,302.03,301.01,301.73,3032.0,293.2057,294.1993,293.2057,293.907,3032.0
2022-08-23 11:40:00,301.69,301.74,300.96,300.97,22642.0,293.8681,293.9168,293.157,293.1667,22642.0
2022-08-23 11:50:00,301.05,301.1,300.75,300.8,7746.0,293.2447,293.2934,292.9524,293.0012,7746.0
2022-08-23 12:00:00,300.76,300.77,300.02,300.31,12099.0,292.9622,292.9719,292.2414,292.5239,12099.0
2022-08-23 12:10:00,300.38,300.38,299.83,299.92,6375.0,292.592,292.592,292.0563,292.144,6375.0
2022-08-23 12:20:00,300.05,300.05,299.7,299.9,1387.0,292.2706,292.2706,291.9297,292.1245,1387.0
2022-08-23 12:30:00,299.96,300.47,299.88,300.1,5213.0,292.1829,292.6797,292.105,292.3193,5213.0
2022-08-23 12:40:00,300.4,300.4,300.07,300.07,858.0,292.6115,292.6115,292.2901,292.2901,858.0
2022-08-23 12:50:00,299.9,300.28,299.88,300.05,2911.0,292.1245,292.4946,292.105,292.2706,2911.0
2022-08-23 13:00:00,300.3,300.41,299.91,300.04,4436.0,292.5141,292.6213,292.1342,292.2609,4436.0
2022-08-23 13:10:00,300.1,300.18,299.88,299.88,1619.0,292.3193,292.3972,292.105,292.105,1619.0
2022-08-23 13:20:00,300.19,300.31,299.92,300.31,1708.0,292.407,292.5239,292.144,292.5239,1708.0
2022-08-23 13:30:00,300.42,300.68,300.11,300.22,1707.0,292.631,292.8843,292.329,292.4362,1707.0
2022-08-23 13:40:00,300.25,300.25,299.89,299.89,2002.0,292.4654,292.4654,292.1147,292.1147,2002.0
2022-08-23 13:50:00,299.92,299.92,299.42,299.68,1400.0,292.144,292.144,291.6569,291.9102,1400.0
2022-08-23 14:00:00,299.43,299.71,299.43,299.5,1300.0,291.6667,291.9394,291.6667,291.7349,1300.0
2022-08-23 14:10:00,299.51,299.8,299.2,299.8,3364.0,291.7446,292.0271,291.4426,292.0271,3364.0
2022-08-23 14:20:00,299.85,299.97,299.57,299.62,2501.0,292.0758,292.1927,291.803,291.8517,2501.0
2022-08-23 14:30:00,299.7,299.86,299.28,299.38,2238.0,291.9297,292.0855,291.5206,291.618,2238.0
2022-08-23 14:40:00,299.46,299.77,299.22,299.34,7049.0,291.6959,291.9979,291.4621,291.579,7049.0
2022-08-23 14:50:00,299.19,299.34,298.84,299.0,5831.0,291.4329,291.579,291.092,291.2478,5831.0
2022-08-23 15:00:00,299.17,299.69,299.17,299.61,1806.0,291.4134,291.9199,291.4134,291.842,1806.0
2022-08-23 15:10:00,299.76,299.8,299.44,299.8,2962.0,291.9881,292.0271,291.6764,292.0271,2962.0
2022-08-23 15:20:00,299.93,299.93,299.39,299.44,2455.0,292.1537,292.1537,291.6277,291.6764,2455.0
2022-08-23 15:30:00,299.48,299.61,299.21,299.26,8350.0,291.7154,291.842,291.4524,291.5011,8350.0
2022-08-23 15:40:00,299.3,299.77,299.2,299.37,9979.0,291.54,291.9979,291.4426,291.6082,9979.0
2022-08-23 15:50:00,299.27,299.27,298.53,298.6,87695.0,291.5108,291.5108,290.79,290.8582,87695.0
2022-08-24 09:30:00,298.71,299.65,298.53,299.16,7424.0,290.9653,291.881,290.79,291.4037,7424.0
2022-08-24 09:40:00,298.86,299.39,298.8,298.8,4000.0,291.1115,291.6277,291.053,291.053,4000.0
2022-08-24 09:50:00,298.92,299.05,298.55,298.88,2404.0,291.1699,291.2965,290.8095,291.1309,2404.0
2022-08-24 10:00:00,299.02,299.48,298.6,299.05,5751.0,291.2673,291.7154,290.8582,291.2965,5751.0
2022-08-24 10:10:00,299.57,300.02,299.31,299.83,5914.0,291.803,292.2414,291.5498,292.0563,5914.0
2022-08-24 10:20:00,300.12,300.27,299.76,299.81,6421.0,292.3388,292.4849,291.9881,292.0368,6421.0
2022-08-24 10:30:00,299.89,300.55,299.8,299.87,3230.0,292.1147,292.7576,292.0271,292.0953,3230.0
2022-08-24 10:40:00,299.71,299.72,299.42,299.57,1523.0,291.9394,291.9492,291.6569,291.803,1523.0
2022-08-24 10:50:00,299.9,300.3,299.74,300.3,4249.0,292.1245,292.5141,291.9686,292.5141,4249.0
2022-08-24 11:00:00,300.25,300.34,300.19,300.3,1309.0,292.4654,292.5531,292.407,292.5141,1309.0
2022-08-24 11:10:00,300.36,301.16,300.33,301.0,3693.0,292.5726,293.3518,292.5433,293.196,3693.0
2022-08-24 11:20:00,301.04,301.55,300.72,300.96,17586.0,293.2349,293.7317,292.9232,293.157,17586.0
2022-08-24 11:30:00,300.88,301.26,300.66,301.11,2643.0,293.0791,293.4492,292.8648,293.3031,2643.0
2022-08-24 11:40:00,301.15,301.57,300.86,301.57,3055.0,293.3421,293.7512,293.0596,293.7512,3055.0
2022-08-24 11:50:00,301.63,301.65,301.02,301.02,6401.0,293.8096,293.8291,293.2154,293.2154,6401.0
2022-08-24 12:00:00,301.07,301.32,300.48,300.48,8339.0,293.2642,293.5077,292.6894,292.6894,8339.0
2022-08-24 12:10:00,300.6,300.81,300.52,300.71,6400.0,292.8063,293.0109,292.7284,292.9135,6400.0
2022-08-24 12:20:00,300.47,300.47,300.05,300.2,2312.0,292.6797,292.6797,292.2706,292.4167,2312.0
2022-08-24 12:30:00,299.93,300.18,299.59,299.59,2002.0,292.1537,292.3972,291.8225,291.8225,2002.0
2022-08-24 12:40:00,299.5,299.69,299.0,299.45,2374.0,291.7349,291.9199,291.2478,291.6862,2374.0
2022-08-24 12:50:00,299.27,299.27,298.83,298.91,3105.0,291.5108,291.5108,291.0822,291.1602,3105.0
2022-08-24 13:00:00,298.89,299.18,298.88,299.05,2000.0,291.1407,291.4232,291.1309,291.2965,2000.0
2022-08-24 13:10:00,299.02,299.23,298.98,299.23,900.0,291.2673,291.4719,291.2283,291.4719,900.0
2022-08-24 13:20:00,299.05,299.05,298.49,298.55,2548.0,291.2965,291.2965,290.751,290.8095,2548.0
2022-08-24 13:30:00,298.75,299.22,298.55,299.03,3100.0,291.0043,291.4621,290.8095,291.277,3100.0
2022-08-24 13:40:00,298.92,299.11,298.87,298.92,1000.0,291.1699,291.355,291.1212,291.1699,1000.0
2022-08-24 13:50:00,298.97,299.76,298.84,299.66,6981.0,291.2186,291.9881,291.092,291.8907,6981.0
2022-08-24 14:00:00,299.69,299.69,299.1,299.42,2169.0,291.9199,291.9199,291.3452,291.6569,2169.0
2022-08-24 14:10:00,299.21,299.31,299.01,299.16,2417.0,291.4524,291.5498,291.2576,291.4037,2417.0
2022-08-24 14:20:00,299.32,299.47,299.06,299.21,2175.0,291.5595,291.7056,291.3063,291.4524,2175.0
2022-08-24 14:30:00,299.22,299.34,299.0,299.21,2601.0,291.4621,291.579,291.2478,291.4524,2601.0
2022-08-24 14:40:00,299.22,299.22,298.67,298.93,1582.0,291.4621,291.4621,290.9264,291.1796,1582.0
2022-08-24 14:50:00,299.0,299.4,298.85,299.34,2161.0,291.2478,291.6374,291.1017,291.579,2161.0
2022-08-24 15:00:00,299.58,299.95,299.45,299.95,2201.0,291.8128,292.1732,291.6862,292.1732,2201.0
2022-08-24 15:10:00,299.85,300.27,299.8,300.16,3171.0,292.0758,292.4849,292.0271,292.3777,3171.0
2022-08-24 15:20:00,300.16,300.16,299.64,299.64,3310.0,292.3777,292.3777,291.8712,291.8712,3310.0
2022-08-24 15:30:00,299.71,299.89,299.54,299.74,4751.0,291.9394,292.1147,291.7738,291.9686,4751.0
2022-08-24 15:40:00,299.86,299.96,299.69,299.93,7572.0,292.0855,292.1829,291.9199,292.1537,7572.0
2022-08-24 15:50:00,300.01,300.01,298.74,298.74,45301.0,292.2316,292.2316,290.9946,290.9946,45301.0
2022-08-25 09:30:00,300.14,300.14,298.13,298.33,7346.0,292.3583,292.3583,290.4004,290.5952,7346.0
2022-08-25 09:40:00,298.51,299.28,298.51,299.26,6089.0,290.7705,291.5206,290.7705,291.5011,6089.0
2022-08-25 09:50:00,299.29,301.17,299.22,301.17,5088.0,291.5303,293.3616,291.4621,293.3616,5088.0
2022-08-25 10:00:00,301.51,302.09,301.4,301.65,6212.0,293.6927,294.2577,293.5856,293.8291,6212.0
2022-08-25 10:10:00,302.11,303.09,302.11,302.86,2007.0,294.2772,295.2318,294.2772,295.0077,2007.0
2022-08-25 10:20:00,302.61,303.66,302.47,303.66,3934.0,294.7642,295.787,294.6279,295.787,3934.0
2022-08-25 10:30:00,304.0,304.0,303.2,303.57,2850.0,296.1182,296.1182,295.3389,295.6993,2850.0
2022-08-25 10:40:00,303.58,303.87,303.37,303.77,2850.0,295.7091,295.9916,295.5045,295.8941,2850.0
2022-08-25 10:50:00,303.7,303.7,302.51,302.84,1927.0,295.826,295.826,294.6668,294.9883,1927.0
2022-08-25 11:00:00,302.47,302.51,302.09,302.26,1900.0,294.6279,294.6668,294.2577,294.4233,1900.0
2022-08-25 11:10:00,302.17,302.35,301.1,301.2,2139.0,294.3356,294.511,293.2934,293.3908,2139.0
2022-08-25 11:20:00,301.35,301.35,300.83,301.1,1769.0,293.5369,293.5369,293.0304,293.2934,1769.0
2022-08-25 11:30:00,301.13,301.74,301.12,301.63,4716.0,293.3226,293.9168,293.3129,293.8096,4716.0
2022-08-25 11:40:00,301.77,302.1,301.77,302.1,1356.0,293.946,294.2674,293.946,294.2674,1356.0
2022-08-25 11:50:00,302.09,302.1,301.61,301.95,1601.0,294.2577,294.2674,293.7902,294.1213,1601.0
2022-08-25 12:00:00,301.97,302.21,301.81,301.98,2800.0,294.1408,294.3746,293.985,294.1506,2800.0
2022-08-25 12:10:00,302.2,302.21,301.5,302.08,5701.0,294.3649,294.3746,293.683,294.248,5701.0
2022-08-25 12:20:00,302.16,302.62,302.16,302.62,2164.0,294.3259,294.774,294.3259,294.774,2164.0
2022-08-25 12:30:00,302.55,302.55,301.9,302.03,1115.0,294.7058,294.7058,294.0726,294.1993,1115.0
2022-08-25 12:40:00,301.98,301.98,301.37,301.37,3142.0,294.1506,294.1506,293.5564,293.5564,3142.0
2022-08-25 12:50:00,301.39,301.55,301.29,301.39,2537.0,293.5759,293.7317,293.4784,293.5759,2537.0
2022-08-25 13:00:00,301.42,301.75,301.03,301.03,5401.0,293.6051,293.9265,293.2252,293.2252,5401.0
2022-08-25 13:10:00,301.0,301.14,300.96,301.03,2293.0,293.196,293.3323,293.157,293.2252,2293.0
2022-08-25 13:20:00,301.29,301.53,301.24,301.48,1857.0,293.4784,293.7122,293.4297,293.6635,1857.0
2022-08-25 13:30:00,301.49,301.94,301.46,301.94,1063.0,293.6733,294.1116,293.644,294.1116,1063.0
2022-08-25 13:40:00,302.1,302.79,302.1,302.79,1911.0,294.2674,294.9396,294.2674,294.9396,1911.0
2022-08-25 13:50:00,302.65,302.86,302.63,302.86,1029.0,294.8032,295.0077,294.7837,295.0077,1029.0
2022-08-25 14:00:00,302.99,303.01,302.3,302.49,3843.0,295.1344,295.1539,294.4623,294.6473,3843.0
2022-08-25 14:10:00,302.45,303.0,302.45,303.0,957.0,294.6084,295.1441,294.6084,295.1441,957.0
2022-08-25 14:20:00,303.03,303.76,302.95,303.73,1856.0,295.1733,295.8844,295.0954,295.8552,1856.0
2022-08-25 14:30:00,303.87,303.87,303.36,303.76,3461.0,295.9916,295.9916,295.4948,295.8844,3461.0
2022-08-25 14:40:00,303.43,303.55,303.05,303.05,1546.0,295.563,295.6799,295.1928,295.1928,1546.0
2022-08-25 14:50:00,303.04,303.44,302.81,303.3,2488.0,295.1831,295.5727,294.959,295.4363,2488.0
2022-08-25 15:00:00,303.39,303.62,303.22,303.55,2711.0,295.524,295.748,295.3584,295.6799,2711.0
2022-08-25 15:10:00,303.45,304.14,303.38,304.14,1925.0,295.5824,296.2546,295.5143,296.2546,1925.0
2022-08-25 15:20:00,304.22,304.64,304.2,304.46,2488.0,296.3325,296.7416,296.313,296.5663,2488.0
2022-08-25 15:30:00,304.46,304.67,304.06,304.59,4855.0,296.5663,296.7708,296.1766,296.6929,4855.0
2022-08-25 15:40:00,304.57,305.32,304.56,305.31,6325.0,296.6734,297.404,296.6637,297.3942,6325.0
2022-08-25 15:50:00,305.38,306.26,305.09,306.25,30884.0,297.4624,298.3196,297.1799,298.3098,30884.0
2022-08-26 09:30:00,306.2,306.71,305.3,305.31,4186.0,298.2611,298.7579,297.3845,297.3942,4186.0
2022-08-26 09:40:00,305.4,305.4,304.17,304.25,5933.0,297.4819,297.4819,296.2838,296.3617,5933.0
2022-08-26 09:50:00,304.18,305.38,304.17,304.82,1081.0,296.2935,297.4624,296.2838,296.9169,1081.0
2022-08-26 10:00:00,304.67,304.67,302.25,303.66,4569.0,296.7708,296.7708,294.4136,295.787,4569.0
2022-08-26 10:10:00,305.07,305.07,303.61,304.49,2586.0,297.1604,297.1604,295.7383,296.5955,2586.0
2022-08-26 10:20:00,304.4,304.42,301.14,301.14,10105.0,296.5078,296.5273,293.3323,293.3323,10105.0
2022-08-26 10:30:00,300.78,300.82,299.0,299.0,10206.0,292.9817,293.0206,291.2478,291.2478,10206.0
2022-08-26 10:40:00,299.18,300.35,298.95,300.0,11981.0,291.4232,292.5628,291.1991,292.2219,11981.0
2022-08-26 10:50:00,299.69,300.19,299.39,300.19,2243.0,291.9199,292.407,291.6277,292.407,2243.0
2022-08-26 11:00:00,299.96,299.96,299.02,299.02,2814.0,292.1829,292.1829,291.2673,291.2673,2814.0
2022-08-26 11:10:00,299.52,299.98,299.21,299.31,1600.0,291.7543,292.2024,291.4524,291.5498,1600.0
2022-08-26 11:20:00,299.0,299.36,298.44,299.01,2901.0,291.2478,291.5985,290.7023,291.2576,2901.0
2022-08-26 11:30:00,299.13,299.13,298.96,299.06,1058.0,291.3744,291.3744,291.2089,291.3063,1058.0
2022-08-26 11:40:00,299.03,299.25,298.71,299.24,1701.0,291.277,291.4913,290.9653,291.4816,1701.0
2022-08-26 11:50:00,299.21,299.27,298.42,298.42,1000.0,291.4524,291.5108,290.6829,290.6829,1000.0
2022-08-26 12:00:00,298.36,298.36,297.5,297.54,1420.0,290.6244,290.6244,289.7867,289.8257,1420.0
2022-08-26 12:10:00,297.56,297.73,297.02,297.02,908.0,289.8452,290.0107,289.3192,289.3192,908.0
2022-08-26 12:20:00,296.91,297.46,296.9,297.46,1000.0,289.212,289.7477,289.2023,289.7477,1000.0
2022-08-26 12:30:00,296.9,297.1,296.77,297.1,1513.0,289.2023,289.3971,289.0756,289.3971,1513.0
2022-08-26 12:40:00,297.22,298.04,297.22,297.91,2712.0,289.514,290.3127,289.514,290.1861,2712.0
2022-08-26 12:50:00,297.67,297.73,297.53,297.7,1104.0,289.9523,290.0107,289.8159,289.9815,1104.0
2022-08-26 13:00:00,297.56,297.94,297.37,297.92,2581.0,289.8452,290.2153,289.6601,290.1958,2581.0
2022-08-26 13:10:00,297.85,297.85,297.45,297.66,900.0,290.1276,290.1276,289.738,289.9426,900.0
2022-08-26 13:20:00,297.38,297.77,297.38,297.52,1420.0,289.6698,290.0497,289.6698,289.8062,1420.0
2022-08-26 13:30:00,297.42,297.42,296.62,296.62,2658.0,289.7088,289.7088,288.9295,288.9295,2658.0
2022-08-26 13:40:00,296.64,296.64,295.84,295.96,5190.0,288.949,288.949,288.1697,288.2866,5190.0
2022-08-26 13:50:00,296.06,296.82,296.03,296.63,5070.0,288.384,289.1243,288.3548,288.9393,5070.0
2022-08-26 14:00:00,296.48,296.55,296.46,296.47,1737.0,288.7932,288.8613,288.7737,288.7834,1737.0
2022-08-26 14:10:00,296.56,296.56,295.54,295.54,4319.0,288.8711,288.8711,287.8775,287.8775,4319.0
2022-08-26 14:20:00,295.61,296.03,295.61,296.03,2104.0,287.9457,288.3548,287.9457,288.3548,2104.0
2022-08-26 14:30:00,296.04,296.46,295.93,296.15,2652.0,288.3646,288.7737,288.2574,288.4717,2652.0
2022-08-26 14:40:00,296.01,296.48,295.96,296.08,3806.0,288.3353,288.7932,288.2866,288.4035,3806.0
2022-08-26 14:50:00,295.93,295.93,295.48,295.53,1787.0,288.2574,288.2574,287.8191,287.8678,1787.0
2022-08-26 15:00:00,295.57,295.63,295.05,295.38,3569.0,287.9067,287.9652,287.4002,287.7217,3569.0
2022-08-26 15:10:00,295.27,295.64,295.04,295.6,3824.0,287.6145,287.9749,287.3905,287.936,3824.0
2022-08-26 15:20:00,295.63,295.67,295.11,295.34,2757.0,287.9652,288.0042,287.4587,287.6827,2757.0
2022-08-26 15:30:00,295.15,295.15,294.32,294.45,3258.0,287.4976,287.4976,286.6892,286.8158,3258.0
2022-08-26 15:40:00,294.51,294.51,293.91,294.35,10398.0,286.8742,286.8742,286.2898,286.7184,10398.0
2022-08-26 15:50:00,294.29,294.74,292.64,293.08,68560.0,286.6599,287.0983,285.0527,285.4813,68560.0
2022-08-29 09:30:00,291.26,293.27,289.6,293.27,8712.0,283.7085,285.6664,282.0915,285.6664,8712.0
2022-08-29 09:40:00,293.79,293.79,291.48,291.48,1900.0,286.1729,286.1729,283.9228,283.9228,1900.0
2022-08-29 09:50:00,292.68,292.69,291.15,291.15,968.0,285.0917,285.1014,283.6013,283.6013,968.0
2022-08-29 10:00:00,291.79,291.79,290.88,291.17,2029.0,284.2248,284.2248,283.3383,283.6208,2029.0
2022-08-29 10:10:00,291.45,292.97,291.45,292.77,4012.0,283.8936,285.3742,283.8936,285.1793,4012.0
2022-08-29 10:20:00,292.84,293.37,292.51,292.52,26510.0,285.2475,285.7638,284.9261,284.9358,26510.0
2022-08-29 10:30:00,292.69,292.7,290.86,290.97,4365.0,285.1014,285.1112,283.3189,283.426,4365.0
2022-08-29 10:40:00,290.9,291.36,290.78,290.83,3183.0,283.3578,283.8059,283.2409,283.2896,3183.0
2022-08-29 10:50:00,290.62,290.69,290.18,290.54,2575.0,283.0851,283.1533,282.6565,283.0072,2575.0
2022-08-29 11:00:00,290.71,291.04,290.21,290.26,1352.0,283.1728,283.4942,282.6857,282.7344,1352.0
2022-08-29 11:10:00,290.48,290.87,290.31,290.87,1600.0,282.9487,283.3286,282.7831,283.3286,1600.0
2022-08-29 11:20:00,290.86,291.15,290.68,290.91,3337.0,283.3189,283.6013,283.1435,283.3676,3337.0
2022-08-29 11:30:00,291.11,291.55,290.88,291.42,2535.0,283.5624,283.991,283.3383,283.8643,2535.0
2022-08-29 11:40:00,290.64,290.68,290.19,290.45,1001.0,283.1046,283.1435,282.6662,282.9195,1001.0
2022-08-29 11:50:00,290.53,291.1,290.47,291.1,2278.0,282.9974,283.5526,282.939,283.5526,2278.0
2022-08-29 12:00:00,291.11,292.64,291.1,292.64,3846.0,283.5624,285.0527,283.5526,285.0527,3846.0
2022-08-29 12:10:00,292.55,292.59,292.16,292.37,3317.0,284.965,285.004,284.5852,284.7897,3317.0
2022-08-29 12:20:00,292.33,292.33,291.57,291.71,1163.0,284.7508,284.7508,284.0105,284.1468,1163.0
2022-08-29 12:30:00,291.63,291.63,291.23,291.43,1366.0,284.0689,284.0689,283.6793,283.8741,1366.0
2022-08-29 12:40:00,291.5,292.57,291.5,292.57,2420.0,283.9423,284.9845,283.9423,284.9845,2420.0
2022-08-29 12:50:00,292.5,292.71,292.25,292.3,2081.0,284.9163,285.1209,284.6728,284.7215,2081.0
2022-08-29 13:00:00,292.26,292.86,292.26,292.53,2523.0,284.6826,285.267,284.6826,284.9456,2523.0
2022-08-29 13:10:00,292.55,292.69,291.89,291.89,1935.0,284.965,285.1014,284.3222,284.3222,1935.0
2022-08-29 13:20:00,291.98,292.28,291.87,292.28,2269.0,284.4098,284.702,284.3027,284.702,2269.0
2022-08-29 13:30:00,292.14,292.59,292.14,292.43,1199.0,284.5657,285.004,284.5657,284.8482,1199.0
2022-08-29 13:40:00,292.41,293.11,292.25,292.49,3703.0,284.8287,285.5105,284.6728,284.9066,3703.0
2022-08-29 13:50:00,292.66,292.72,292.53,292.72,1000.0,285.0722,285.1306,284.9456,285.1306,1000.0
2022-08-29 14:00:00,292.73,292.8,292.38,292.46,2314.0,285.1404,285.2086,284.7995,284.8774,2314.0
2022-08-29 14:10:00,292.41,292.46,291.56,291.78,2346.0,284.8287,284.8774,284.0007,284.215,2346.0
2022-08-29 14:20:00,291.55,291.55,291.09,291.13,1971.0,283.991,283.991,283.5429,283.5819,1971.0
2022-08-29 14:30:00,291.31,291.87,291.29,291.87,1980.0,283.7572,284.3027,283.7377,284.3027,1980.0
2022-08-29 14:40:00,291.47,291.62,291.42,291.42,1554.0,283.9131,284.0592,283.8643,283.8643,1554.0
2022-08-29 14:50:00,291.28,291.49,290.63,291.49,2807.0,283.728,283.9325,283.0948,283.9325,2807.0
2022-08-29 15:00:00,291.53,291.93,291.25,291.25,1886.0,283.9715,284.3611,283.6988,283.6988,1886.0
2022-08-29 15:10:00,291.43,291.77,291.24,291.29,2645.0,283.8741,284.2053,283.689,283.7377,2645.0
2022-08-29 15:20:00,291.18,291.26,290.87,290.91,2821.0,283.6306,283.7085,283.3286,283.3676,2821.0
2022-08-29 15:30:00,290.77,291.13,290.52,291.13,3268.0,283.2312,283.5819,282.9877,283.5819,3268.0
2022-08-29 15:40:00,291.12,291.47,290.9,291.04,12897.0,283.5721,283.9131,283.3578,283.4942,12897.0
2022-08-29 15:50:00,290.75,291.14,290.04,290.11,41917.0,283.2117,283.5916,282.5201,282.5883,41917.0
2022-08-30 09:30:00,291.97,292.4,290.52,290.85,11072.0,284.4001,284.8189,282.9877,283.3091,11072.0
2022-08-30 09:40:00,290.92,291.4,290.46,291.25,3100.0,283.3773,283.8449,282.9292,283.6988,3100.0
2022-08-30 09:50:00,290.59,290.59,290.01,290.12,4630.0,283.0559,283.0559,282.4909,282.5981,4630.0
2022-08-30 10:00:00,290.05,290.34,288.82,289.31,3780.0,282.5299,282.8123,281.3318,281.8091,3780.0
2022-08-30 10:10:00,289.01,289.04,288.14,288.14,4649.0,281.5168,281.5461,280.6694,280.6694,4649.0
2022-08-30 10:20:00,288.43,288.47,287.64,287.69,3600.0,280.9519,280.9908,280.1824,280.2311,3600.0
2022-08-30 10:30:00,287.98,288.02,285.67,286.3,6102.0,280.5135,280.5525,278.2634,278.8771,6102.0
2022-08-30 10:40:00,285.99,285.99,285.34,285.34,2114.0,278.5751,278.5751,277.942,277.942,2114.0
2022-08-30 10:50:00,285.39,286.98,285.39,286.98,2320.0,277.9907,279.5395,277.9907,279.5395,2320.0
2022-08-30 11:00:00,286.86,287.38,286.66,287.25,2801.0,279.4226,279.9291,279.2278,279.8025,2801.0
2022-08-30 11:10:00,287.25,287.87,286.82,287.87,14817.0,279.8025,280.4064,279.3836,280.4064,14817.0
2022-08-30 11:20:00,287.99,287.99,287.13,287.47,11379.0,280.5233,280.5233,279.6856,280.0168,11379.0
2022-08-30 11:30:00,287.39,288.85,287.3,287.77,9484.0,279.9388,281.361,279.8512,280.309,9484.0
2022-08-30 11:40:00,287.59,287.7,287.14,287.14,5500.0,280.1336,280.2408,279.6953,279.6953,5500.0
2022-08-30 11:50:00,287.21,287.68,287.19,287.68,1200.0,279.7635,280.2213,279.744,280.2213,1200.0
2022-08-30 12:00:00,287.72,288.55,287.72,288.5,1910.0,280.2603,281.0688,280.2603,281.0201,1910.0
2022-08-30 12:10:00,288.15,288.86,288.15,288.34,2297.0,280.6791,281.3707,280.6791,280.8642,2297.0
2022-08-30 12:20:00,288.35,288.4,287.81,287.81,2718.0,280.8739,280.9226,280.3479,280.3479,2718.0
2022-08-30 12:30:00,287.89,287.89,286.74,287.01,3730.0,280.4259,280.4259,279.3057,279.5687,3730.0
2022-08-30 12:40:00,287.15,287.15,286.61,286.65,500.0,279.7051,279.7051,279.1791,279.218,500.0
2022-08-30 12:50:00,286.78,287.0,286.54,286.54,814.0,279.3446,279.5589,279.1109,279.1109,814.0
2022-08-30 13:00:00,286.76,286.76,285.51,285.52,6925.0,279.3252,279.3252,278.1076,278.1173,6925.0
2022-08-30 13:10:00,285.45,285.93,285.45,285.93,1700.0,278.0491,278.5167,278.0491,278.5167,1700.0
2022-08-30 13:20:00,285.76,285.92,285.72,285.92,904.0,278.3511,278.5069,278.3121,278.5069,904.0
2022-08-30 13:30:00,285.69,286.34,285.62,285.94,5039.0,278.2829,278.9161,278.2147,278.5264,5039.0
2022-08-30 13:40:00,286.14,286.32,285.17,285.9,3419.0,278.7212,278.8966,277.7764,278.4875,3419.0
2022-08-30 13:50:00,286.06,286.82,286.02,286.14,5727.0,278.6433,279.3836,278.6044,278.7212,5727.0
2022-08-30 14:00:00,286.5,286.69,286.23,286.37,2943.0,279.0719,279.257,278.8089,278.9453,2943.0
2022-08-30 14:10:00,286.47,286.64,285.87,286.32,4040.0,279.0427,279.2083,278.4582,278.8966,4040.0
2022-08-30 14:20:00,286.31,286.49,285.77,285.79,4987.0,278.8868,279.0622,278.3608,278.3803,4987.0
2022-08-30 14:30:00,286.03,286.63,286.03,286.62,4165.0,278.6141,279.1985,278.6141,279.1888,4165.0
2022-08-30 14:40:00,286.68,286.83,286.25,286.46,10011.0,279.2472,279.3934,278.8284,279.0329,10011.0
2022-08-30 14:50:00,286.09,286.89,286.09,286.44,5678.0,278.6725,279.4518,278.6725,279.0135,5678.0
2022-08-30 15:00:00,286.26,287.62,286.26,287.62,7741.0,278.8381,280.1629,278.8381,280.1629,7741.0
2022-08-30 15:10:00,287.84,288.06,287.48,287.56,1701.0,280.3772,280.5915,280.0265,280.1044,1701.0
2022-08-30 15:20:00,287.42,287.8,287.33,287.33,6657.0,279.9681,280.3382,279.8804,279.8804,6657.0
2022-08-30 15:30:00,287.4,287.4,286.82,287.29,4976.0,279.9486,279.9486,279.3836,279.8414,4976.0
2022-08-30 15:40:00,287.35,288.01,286.64,286.76,14811.0,279.8999,280.5428,279.2083,279.3252,14811.0
2022-08-30 15:50:00,286.87,287.52,286.46,286.77,51917.0,279.4323,280.0655,279.0329,279.3349,51917.0
2022-08-31 09:30:00,289.22,289.56,288.54,289.31,10646.0,281.7214,282.0526,281.059,281.8091,10646.0
2022-08-31 09:40:00,289.5,289.69,288.64,289.19,8353.0,281.9941,282.1792,281.1564,281.6922,8353.0
2022-08-31 09:50:00,289.02,289.65,288.21,288.21,5605.0,281.5266,282.1402,280.7376,280.7376,5605.0
2022-08-31 10:00:00,288.53,288.53,287.52,287.61,3327.0,281.0493,281.0493,280.0655,280.1531,3327.0
2022-08-31 10:10:00,288.0,288.15,286.53,287.15,4300.0,280.533,280.6791,279.1011,279.7051,4300.0
2022-08-31 10:20:00,287.0,287.61,286.52,286.52,5965.0,279.5589,280.1531,279.0914,279.0914,5965.0
2022-08-31 10:30:00,286.88,287.68,286.28,287.26,15455.0,279.4421,280.2213,278.8576,279.8122,15455.0
2022-08-31 10:40:00,287.31,287.32,286.92,287.03,3105.0,279.8609,279.8706,279.481,279.5882,3105.0
2022-08-31 10:50:00,288.0,288.0,286.64,286.97,5176.0,280.533,280.533,279.2083,279.5297,5176.0
2022-08-31 11:00:00,286.69,286.81,285.66,285.68,2816.0,279.257,279.3739,278.2537,278.2732,2816.0
2022-08-31 11:10:00,285.88,286.23,285.53,286.18,3783.0,278.468,278.8089,278.1271,278.7602,3783.0
2022-08-31 11:20:00,286.69,286.89,286.07,286.7,3407.0,279.257,279.4518,278.6531,279.2667,3407.0
2022-08-31 11:30:00,286.58,287.31,286.49,286.96,1500.0,279.1498,279.8609,279.0622,279.52,1500.0
2022-08-31 11:40:00,287.28,287.38,287.14,287.38,4118.0,279.8317,279.9291,279.6953,279.9291,4118.0
2022-08-31 11:50:00,287.53,288.16,287.44,288.09,9852.0,280.0752,280.6889,279.9875,280.6207,9852.0
2022-08-31 12:00:00,288.05,288.05,287.36,287.38,4635.0,280.5817,280.5817,279.9096,279.9291,4635.0
2022-08-31 12:10:00,287.39,287.9,287.19,287.58,2298.0,279.9388,280.4356,279.744,280.1239,2298.0
2022-08-31 12:20:00,287.28,287.28,286.82,287.02,1113.0,279.8317,279.8317,279.3836,279.5784,1113.0
2022-08-31 12:30:00,287.21,287.32,286.83,286.83,3620.0,279.7635,279.8706,279.3934,279.3934,3620.0
2022-08-31 12:40:00,286.6,286.6,286.0,286.33,1309.0,279.1693,279.1693,278.5849,278.9063,1309.0
2022-08-31 12:50:00,286.38,286.38,285.81,285.81,1100.0,278.955,278.955,278.3998,278.3998,1100.0
2022-08-31 13:00:00,286.01,286.07,285.79,285.94,2125.0,278.5946,278.6531,278.3803,278.5264,2125.0
2022-08-31 13:10:00,285.88,286.34,285.79,285.8,2932.0,278.468,278.9161,278.3803,278.3901,2932.0
2022-08-31 13:20:00,285.83,285.83,285.34,285.71,1237.0,278.4193,278.4193,277.942,278.3024,1237.0
2022-08-31 13:30:00,285.62,285.66,285.3,285.43,5238.0,278.2147,278.2537,277.903,278.0296,5238.0
2022-08-31 13:40:00,285.29,285.98,285.26,285.81,3239.0,277.8933,278.5654,277.8641,278.3998,3239.0
2022-08-31 13:50:00,285.95,286.03,285.71,285.93,2743.0,278.5362,278.6141,278.3024,278.5167,2743.0
2022-08-31 14:00:00,285.94,286.2,285.69,286.18,4297.0,278.5264,278.7797,278.2829,278.7602,4297.0
2022-08-31 14:10:00,285.94,286.51,285.8,286.3,5218.0,278.5264,279.0816,278.3901,278.8771,5218.0
2022-08-31 14:20:00,286.3,286.32,285.86,285.95,4243.0,278.8771,278.8966,278.4485,278.5362,4243.0
2022-08-31 14:30:00,285.78,285.92,285.3,285.69,4272.0,278.3706,278.5069,277.903,278.2829,4272.0
2022-08-31 14:40:00,285.69,286.1,285.52,285.94,5776.0,278.2829,278.6823,278.1173,278.5264,5776.0
2022-08-31 14:50:00,285.95,286.04,285.69,285.86,5701.0,278.5362,278.6238,278.2829,278.4485,5701.0
2022-08-31 15:00:00,285.9,286.84,285.9,286.54,4899.0,278.4875,279.4031,278.4875,279.1109,4899.0
2022-08-31 15:10:00,286.58,287.68,286.53,287.65,3565.0,279.1498,280.2213,279.1011,280.1921,3565.0
2022-08-31 15:20:00,287.52,287.52,286.73,287.04,26131.0,280.0655,280.0655,279.2959,279.5979,26131.0
2022-08-31 15:30:00,287.04,287.11,286.12,286.5,10692.0,279.5979,279.6661,278.7018,279.0719,10692.0
2022-08-31 15:40:00,286.49,286.62,285.96,286.18,78694.0,279.0622,279.1888,278.5459,278.7602,78694.0
2022-08-31 15:50:00,286.18,286.23,283.93,284.52,99378.0,278.7602,278.8089,276.5685,277.1432,99378.0
2022-09-01 09:30:00,284.01,284.01,281.15,281.15,15076.0,276.6465,276.6465,273.8606,273.8606,15076.0
2022-09-01 09:40:00,281.79,281.83,281.0,281.31,8057.0,274.484,274.523,273.7145,274.0165,8057.0
2022-09-01 09:50:00,281.6,282.47,281.58,282.44,2573.0,274.299,275.1464,274.2795,275.1172,2573.0
2022-09-01 10:00:00,282.56,282.91,281.05,282.11,5560.0,275.2341,275.575,273.7632,274.7957,5560.0
2022-09-01 10:10:00,281.91,282.15,280.66,281.21,6480.0,274.6009,274.8347,273.3833,273.9191,6480.0
2022-09-01 10:20:00,281.24,282.45,281.14,282.09,5030.0,273.9483,275.1269,273.8509,274.7762,5030.0
2022-09-01 10:30:00,282.19,282.19,280.29,280.3,3835.0,274.8737,274.8737,273.0229,273.0327,3835.0
2022-09-01 10:40:00,280.43,280.56,279.46,279.88,6635.0,273.1593,273.2859,272.2144,272.6235,6635.0
2022-09-01 10:50:00,280.05,280.69,280.05,280.36,4174.0,272.7891,273.4125,272.7891,273.0911,4174.0
2022-09-01 11:00:00,280.23,281.5,280.21,281.3,4116.0,272.9645,274.2015,272.945,274.0067,4116.0
2022-09-01 11:10:00,281.58,282.11,281.31,281.65,2801.0,274.2795,274.7957,274.0165,274.3477,2801.0
2022-09-01 11:20:00,281.61,281.81,281.23,281.53,3562.0,274.3087,274.5035,273.9385,274.2308,3562.0
2022-09-01 11:30:00,281.78,283.06,281.62,282.9,16546.0,274.4743,275.7211,274.3184,275.5652,16546.0
2022-09-01 11:40:00,282.84,282.85,281.79,282.2,4243.0,275.5068,275.5165,274.484,274.8834,4243.0
2022-09-01 11:50:00,282.16,282.49,282.05,282.49,5571.0,274.8444,275.1659,274.7373,275.1659,5571.0
2022-09-01 12:00:00,282.57,283.08,282.57,282.92,1200.0,275.2438,275.7406,275.2438,275.5847,1200.0
2022-09-01 12:10:00,282.88,283.65,282.81,283.52,3182.0,275.5458,276.2958,275.4776,276.1692,3182.0
2022-09-01 12:20:00,283.44,283.7,283.29,283.68,2376.0,276.0912,276.3445,275.9451,276.325,2376.0
2022-09-01 12:30:00,283.57,283.97,283.39,283.77,9064.0,276.2179,276.6075,276.0425,276.4127,9064.0
2022-09-01 12:40:00,283.71,283.94,283.45,283.93,9217.0,276.3542,276.5783,276.101,276.5685,9217.0
2022-09-01 12:50:00,283.78,283.91,283.44,283.81,11063.0,276.4224,276.5491,276.0912,276.4517,11063.0
2022-09-01 13:00:00,283.87,284.56,283.79,284.38,2893.0,276.5101,277.1822,276.4322,277.0069,2893.0
2022-09-01 13:10:00,284.43,284.86,284.39,284.63,1979.0,277.0556,277.4744,277.0166,277.2504,1979.0
2022-09-01 13:20:00,284.88,285.57,284.73,285.21,5094.0,277.4939,278.166,277.3478,277.8154,5094.0
2022-09-01 13:30:00,285.37,285.63,285.07,285.48,4428.0,277.9712,278.2245,277.679,278.0784,4428.0
2022-09-01 13:40:00,285.32,285.39,284.5,284.73,2406.0,277.9225,277.9907,277.1238,277.3478,2406.0
2022-09-01 13:50:00,284.32,284.47,284.14,284.26,2467.0,276.9484,277.0945,276.7731,276.89,2467.0
2022-09-01 14:00:00,284.4,284.75,284.31,284.52,1859.0,277.0264,277.3673,276.9387,277.1432,1859.0
2022-09-01 14:10:00,284.56,284.7,284.12,284.26,1100.0,277.1822,277.3186,276.7536,276.89,1100.0
2022-09-01 14:20:00,284.51,285.05,284.51,285.0,754.0,277.1335,277.6595,277.1335,277.6108,754.0
2022-09-01 14:30:00,284.87,285.08,284.68,284.68,2906.0,277.4842,277.6887,277.2991,277.2991,2906.0
2022-09-01 14:40:00,284.83,284.96,284.25,284.25,3087.0,277.4452,277.5718,276.8802,276.8802,3087.0
2022-09-01 14:50:00,283.98,284.68,283.98,284.5,5298.0,276.6172,277.2991,276.6172,277.1238,5298.0
2022-09-01 15:00:00,284.71,285.39,284.5,285.3,3194.0,277.3283,277.9907,277.1238,277.903,3194.0
2022-09-01 15:10:00,285.1,285.63,284.78,284.78,3554.0,277.7082,278.2245,277.3965,277.3965,3554.0
2022-09-01 15:20:00,284.9,284.94,284.38,284.52,4290.0,277.5134,277.5524,277.0069,277.1432,4290.0
2022-09-01 15:30:00,284.46,284.9,284.12,284.9,8696.0,277.0848,277.5134,276.7536,277.5134,8696.0
2022-09-01 15:40:00,285.0,285.7,284.94,285.32,9297.0,277.6108,278.2926,277.5524,277.9225,9297.0
2022-09-01 15:50:00,285.45,286.93,285.45,286.85,36874.0,278.0491,279.4908,278.0491,279.4128,36874.0
2022-09-02 09:30:00,290.19,290.19,288.3,288.3,7324.0,282.6662,282.6662,280.8252,280.8252,7324.0
2022-09-02 09:40:00,288.27,288.27,286.51,287.64,1450.0,280.796,280.796,279.0816,280.1824,1450.0
2022-09-02 09:50:00,287.76,287.91,286.49,286.51,2200.0,280.2992,280.4454,279.0622,279.0816,2200.0
2022-09-02 10:00:00,286.28,286.98,285.43,286.94,4956.0,278.8576,279.5395,278.0296,279.5005,4956.0
2022-09-02 10:10:00,287.12,288.73,287.12,288.2,2055.0,279.6758,281.2441,279.6758,280.7278,2055.0
2022-09-02 10:20:00,287.96,288.55,287.96,288.55,2107.0,280.4941,281.0688,280.4941,281.0688,2107.0
2022-09-02 10:30:00,288.59,289.61,288.58,289.61,2806.0,281.1077,282.1013,281.098,282.1013,2806.0
2022-09-02 10:40:00,289.39,290.04,289.39,289.71,3259.0,281.887,282.5201,281.887,282.1987,3259.0
2022-09-02 10:50:00,289.95,290.1,289.0,289.4,4515.0,282.4325,282.5786,281.5071,281.8967,4515.0
2022-09-02 11:00:00,289.42,290.5,289.19,290.47,2650.0,281.9162,282.9682,281.6922,282.939,2650.0
2022-09-02 11:10:00,290.44,290.5,289.42,289.46,1902.0,282.9098,282.9682,281.9162,281.9552,1902.0
2022-09-02 11:20:00,289.28,289.8,289.26,289.68,1972.0,281.7798,282.2863,281.7603,282.1695,1972.0
2022-09-02 11:30:00,289.67,290.43,289.58,290.29,6027.0,282.1597,282.9,282.0721,282.7636,6027.0
2022-09-02 11:40:00,290.27,290.34,289.63,290.08,3853.0,282.7442,282.8123,282.1208,282.5591,3853.0
2022-09-02 11:50:00,290.3,290.44,290.02,290.37,3974.0,282.7734,282.9098,282.5006,282.8416,3974.0
2022-09-02 12:00:00,290.34,290.65,289.75,289.75,5886.0,282.8123,283.1143,282.2376,282.2376,5886.0
2022-09-02 12:10:00,289.88,290.3,289.27,289.27,3871.0,282.3643,282.7734,281.7701,281.7701,3871.0
2022-09-02 12:20:00,289.23,289.34,288.15,288.15,7000.0,281.7311,281.8383,280.6791,280.6791,7000.0
2022-09-02 12:30:00,288.25,288.42,287.46,287.91,3422.0,280.7765,280.9421,280.007,280.4454,3422.0
2022-09-02 12:40:00,287.61,287.79,287.2,287.2,3985.0,280.1531,280.3285,279.7538,279.7538,3985.0
2022-09-02 12:50:00,287.53,287.53,286.57,286.88,2274.0,280.0752,280.0752,279.1401,279.4421,2274.0
2022-09-02 13:00:00,286.71,286.81,286.16,286.48,3498.0,279.2765,279.3739,278.7407,279.0524,3498.0
2022-09-02 13:10:00,285.97,286.42,285.97,286.42,2149.0,278.5556,278.994,278.5556,278.994,2149.0
2022-09-02 13:20:00,286.12,286.12,285.18,285.66,11723.0,278.7018,278.7018,277.7861,278.2537,11723.0
2022-09-02 13:30:00,285.67,285.69,285.2,285.33,2518.0,278.2634,278.2829,277.8056,277.9322,2518.0
2022-09-02 13:40:00,285.22,285.8,284.72,284.86,5492.0,277.8251,278.3901,277.3381,277.4744,5492.0
2022-09-02 13:50:00,284.96,285.23,284.5,284.95,10818.0,277.5718,277.8348,277.1238,277.5621,10818.0
2022-09-02 14:00:00,285.04,285.22,284.57,285.06,2629.0,277.6498,277.8251,277.1919,277.6692,2629.0
2022-09-02 14:10:00,285.35,285.36,284.88,285.09,4684.0,277.9517,277.9615,277.4939,277.6985,4684.0
2022-09-02 14:20:00,284.95,285.73,284.94,285.43,3441.0,277.5621,278.3219,277.5524,278.0296,3441.0
2022-09-02 14:30:00,285.61,285.87,285.23,285.87,1716.0,278.205,278.4582,277.8348,278.4582,1716.0
2022-09-02 14:40:00,285.65,285.65,285.21,285.21,1517.0,278.2439,278.2439,277.8154,277.8154,1517.0
2022-09-02 14:50:00,285.08,285.22,284.73,285.0,9590.0,277.6887,277.8251,277.3478,277.6108,9590.0
2022-09-02 15:00:00,285.0,285.6,284.98,285.24,3706.0,277.6108,278.1952,277.5913,277.8446,3706.0
2022-09-02 15:10:00,285.27,285.32,284.86,285.0,15162.0,277.8738,277.9225,277.4744,277.6108,15162.0
2022-09-02 15:20:00,285.1,285.31,284.22,284.85,10930.0,277.7082,277.9128,276.851,277.4647,10930.0
2022-09-02 15:30:00,284.8,284.9,283.08,283.21,10772.0,277.416,277.5134,275.7406,275.8672,10772.0
2022-09-02 15:40:00,283.26,283.5,282.36,283.5,8523.0,275.9159,276.1497,275.0392,276.1497,8523.0
2022-09-02 15:50:00,283.75,284.62,283.57,284.62,36306.0,276.3932,277.2407,276.2179,277.2407,36306.0
2022-09-06 09:30:00,285.38,287.92,284.45,284.91,16806.0,277.9809,280.4551,277.0751,277.5231,16806.0
2022-09-06 09:40:00,284.64,285.61,284.64,285.58,8016.0,277.2601,278.205,277.2601,278.1758,8016.0
2022-09-06 09:50:00,285.9,285.93,284.91,285.93,5732.0,278.4875,278.5167,277.5231,278.5167,5732.0
2022-09-06 10:00:00,286.06,286.06,284.17,284.42,33903.0,278.6433,278.6433,276.8023,277.0458,33903.0
2022-09-06 10:10:00,284.75,284.76,284.0,284.56,7461.0,277.3673,277.377,276.6367,277.1822,7461.0
2022-09-06 10:20:00,284.29,285.43,283.69,285.3,7955.0,276.9192,278.0296,276.3348,277.903,7955.0
2022-09-06 10:30:00,285.26,287.68,284.89,287.61,11183.0,277.8641,280.2213,277.5037,280.1531,11183.0
2022-09-06 10:40:00,287.94,288.54,287.57,287.88,6161.0,280.4746,281.059,280.1142,280.4161,6161.0
2022-09-06 10:50:00,287.96,289.47,287.96,289.05,8374.0,280.4941,281.9649,280.4941,281.5558,8374.0
2022-09-06 11:00:00,288.71,289.57,288.37,289.1,5709.0,281.2246,282.0623,280.8934,281.6045,5709.0
2022-09-06 11:10:00,289.05,289.2,288.41,288.73,4268.0,281.5558,281.7019,280.9324,281.2441,4268.0
2022-09-06 11:20:00,288.44,289.22,288.06,288.06,4293.0,280.9616,281.7214,280.5915,280.5915,4293.0
2022-09-06 11:30:00,288.24,289.85,288.24,289.71,5160.0,280.7668,282.3351,280.7668,282.1987,5160.0
2022-09-06 11:40:00,289.49,290.38,289.48,289.5,3728.0,281.9844,282.8513,281.9746,281.9941,3728.0
2022-09-06 11:50:00,289.74,290.18,289.74,289.99,4415.0,282.2279,282.6565,282.2279,282.4714,4415.0
2022-09-06 12:00:00,289.87,290.2,288.56,288.76,3125.0,282.3545,282.676,281.0785,281.2733,3125.0
2022-09-06 12:10:00,288.84,289.12,287.3,287.76,3664.0,281.3512,281.624,279.8512,280.2992,3664.0
2022-09-06 12:20:00,287.55,287.55,287.04,287.5,2512.0,280.0947,280.0947,279.5979,280.046,2512.0
2022-09-06 12:30:00,287.67,287.74,287.24,287.24,3354.0,280.2116,280.2798,279.7927,279.7927,3354.0
2022-09-06 12:40:00,287.21,288.04,287.13,288.0,3387.0,279.7635,280.572,279.6856,280.533,3387.0
2022-09-06 12:50:00,288.02,288.27,287.77,288.15,3033.0,280.5525,280.796,280.309,280.6791,3033.0
2022-09-06 13:00:00,287.95,287.95,286.93,286.93,2689.0,280.4843,280.4843,279.4908,279.4908,2689.0
2022-09-06 13:10:00,286.76,287.11,286.06,287.11,4997.0,279.3252,279.6661,278.6433,279.6661,4997.0
2022-09-06 13:20:00,287.3,287.45,286.93,287.07,4080.0,279.8512,279.9973,279.4908,279.6271,4080.0
2022-09-06 13:30:00,286.95,287.55,286.79,287.04,2560.0,279.5102,280.0947,279.3544,279.5979,2560.0
2022-09-06 13:40:00,287.09,287.09,286.42,286.42,3617.0,279.6466,279.6466,278.994,278.994,3617.0
2022-09-06 13:50:00,286.34,287.3,286.18,287.09,3346.0,278.9161,279.8512,278.7602,279.6466,3346.0
2022-09-06 14:00:00,287.1,287.3,286.75,286.89,4428.0,279.6564,279.8512,279.3154,279.4518,4428.0
2022-09-06 14:10:00,286.76,287.71,286.76,287.32,5548.0,279.3252,280.2505,279.3252,279.8706,5548.0
2022-09-06 14:20:00,287.3,287.37,286.82,286.83,2661.0,279.8512,279.9194,279.3836,279.3934,2661.0
2022-09-06 14:30:00,286.84,286.98,286.58,286.8,3766.0,279.4031,279.5395,279.1498,279.3641,3766.0
2022-09-06 14:40:00,286.52,287.14,286.45,287.14,7959.0,279.0914,279.6953,279.0232,279.6953,7959.0
2022-09-06 14:50:00,287.17,287.25,286.53,287.12,3141.0,279.7245,279.8025,279.1011,279.6758,3141.0
2022-09-06 15:00:00,287.02,287.52,286.62,287.48,5538.0,279.5784,280.0655,279.1888,280.0265,5538.0
2022-09-06 15:10:00,287.32,287.85,287.32,287.55,3068.0,279.8706,280.3869,279.8706,280.0947,3068.0
2022-09-06 15:20:00,287.55,287.74,286.97,287.57,4744.0,280.0947,280.2798,279.5297,280.1142,4744.0
2022-09-06 15:30:00,287.21,287.34,286.75,287.09,4886.0,279.7635,279.8901,279.3154,279.6466,4886.0
2022-09-06 15:40:00,287.14,288.05,287.07,287.84,13902.0,279.6953,280.5817,279.6271,280.3772,13902.0
2022-09-06 15:50:00,287.53,288.29,287.29,288.12,54592.0,280.0752,280.8155,279.8414,280.6499,54592.0
2022-09-07 09:30:00,288.15,288.56,287.08,288.0,13518.0,280.6791,281.0785,279.6369,280.533,13518.0
2022-09-07 09:40:00,288.71,289.52,288.45,288.64,8109.0,281.2246,282.0136,280.9714,281.1564,8109.0
2022-09-07 09:50:00,288.43,289.52,288.08,288.55,9736.0,280.9519,282.0136,280.6109,281.0688,9736.0
2022-09-07 10:00:00,288.1,288.49,287.49,287.7,3554.0,280.6304,281.0103,280.0362,280.2408,3554.0
2022-09-07 10:10:00,288.0,288.62,286.68,286.95,8712.0,280.533,281.1369,279.2472,279.5102,8712.0
2022-09-07 10:20:00,286.93,287.88,286.83,287.88,2462.0,279.4908,280.4161,279.3934,280.4161,2462.0
2022-09-07 10:30:00,288.27,289.08,287.91,288.25,8623.0,280.796,281.585,280.4454,280.7765,8623.0
2022-09-07 10:40:00,288.5,288.56,288.1,288.1,3100.0,281.0201,281.0785,280.6304,280.6304,3100.0
2022-09-07 10:50:00,288.39,288.91,288.39,288.76,3604.0,280.9129,281.4194,280.9129,281.2733,3604.0
2022-09-07 11:00:00,288.51,289.43,288.27,289.0,7306.0,281.0298,281.9259,280.796,281.5071,7306.0
2022-09-07 11:10:00,289.02,290.16,289.0,290.16,3825.0,281.5266,282.637,281.5071,282.637,3825.0
2022-09-07 11:20:00,290.02,290.43,289.84,289.84,3567.0,282.5006,282.9,282.3253,282.3253,3567.0
2022-09-07 11:30:00,290.0,290.31,289.68,290.31,1437.0,282.4812,282.7831,282.1695,282.7831,1437.0
2022-09-07 11:40:00,290.33,290.58,289.9,290.58,2870.0,282.8026,283.0461,282.3838,283.0461,2870.0
2022-09-07 11:50:00,290.31,290.34,290.0,290.02,3307.0,282.7831,282.8123,282.4812,282.5006,3307.0
2022-09-07 12:00:00,290.2,290.33,289.86,290.33,2408.0,282.676,282.8026,282.3448,282.8026,2408.0
2022-09-07 12:10:00,290.24,290.24,289.67,289.68,1000.0,282.7149,282.7149,282.1597,282.1695,1000.0
2022-09-07 12:20:00,289.69,290.03,289.25,289.87,3738.0,282.1792,282.5104,281.7506,282.3545,3738.0
2022-09-07 12:30:00,289.66,290.47,289.6,290.44,2100.0,282.15,282.939,282.0915,282.9098,2100.0
2022-09-07 12:40:00,290.77,291.55,290.58,291.52,4122.0,283.2312,283.991,283.0461,283.9618,4122.0
2022-09-07 12:50:00,291.64,291.64,291.11,291.56,7001.0,284.0786,284.0786,283.5624,284.0007,7001.0
2022-09-07 13:00:00,291.58,292.11,291.58,291.87,2789.0,284.0202,284.5365,284.0202,284.3027,2789.0
2022-09-07 13:10:00,292.02,292.53,291.87,291.94,5096.0,284.4488,284.9456,284.3027,284.3709,5096.0
2022-09-07 13:20:00,291.76,292.47,291.76,292.19,4753.0,284.1955,284.8871,284.1955,284.6144,4753.0
2022-09-07 13:30:00,292.02,292.36,291.98,292.2,3039.0,284.4488,284.78,284.4098,284.6241,3039.0
2022-09-07 13:40:00,291.96,292.64,291.96,292.64,4010.0,284.3903,285.0527,284.3903,285.0527,4010.0
2022-09-07 13:50:00,292.51,292.89,292.48,292.71,4111.0,284.9261,285.2962,284.8969,285.1209,4111.0
2022-09-07 14:00:00,292.75,293.61,292.75,293.17,2995.0,285.1599,285.9976,285.1599,285.569,2995.0
2022-09-07 14:10:00,293.05,293.39,292.7,292.73,2864.0,285.4521,285.7833,285.1112,285.1404,2864.0
2022-09-07 14:20:00,292.61,293.06,292.54,292.92,3096.0,285.0235,285.4618,284.9553,285.3255,3096.0
2022-09-07 14:30:00,293.19,293.52,293.03,293.33,1917.0,285.5885,285.9099,285.4326,285.7248,1917.0
2022-09-07 14:40:00,293.43,293.59,293.2,293.51,4309.0,285.8222,285.9781,285.5982,285.9002,4309.0
2022-09-07 14:50:00,293.61,293.7,293.25,293.7,12316.0,285.9976,286.0852,285.6469,286.0852,12316.0
2022-09-07 15:00:00,294.02,294.04,293.64,294.0,4095.0,286.3969,286.4164,286.0268,286.3775,4095.0
2022-09-07 15:10:00,293.83,294.03,293.68,293.89,3774.0,286.2119,286.4067,286.0658,286.2703,3774.0
2022-09-07 15:20:00,293.98,294.53,293.92,294.53,4205.0,286.358,286.8937,286.2995,286.8937,4205.0
2022-09-07 15:30:00,294.47,294.53,294.12,294.13,15839.0,286.8353,286.8937,286.4943,286.5041,15839.0
2022-09-07 15:40:00,294.2,294.82,293.83,294.74,16822.0,286.5723,287.1762,286.2119,287.0983,16822.0
2022-09-07 15:50:00,294.69,294.82,294.06,294.43,73404.0,287.0496,287.1762,286.4359,286.7963,73404.0
2022-09-08 09:30:00,291.74,293.26,291.74,293.0,53500.0,284.1761,285.6566,284.1761,285.4034,53500.0
2022-09-08 09:40:00,292.92,294.78,292.49,293.77,32126.0,285.3255,287.1372,284.9066,286.1534,32126.0
2022-09-08 09:50:00,293.56,293.74,292.62,293.31,7935.0,285.9489,286.1242,285.0332,285.7053,7935.0
2022-09-08 10:00:00,293.62,294.32,293.48,294.32,4481.0,286.0073,286.6892,285.8709,286.6892,4481.0
2022-09-08 10:10:00,293.8,294.2,293.49,294.13,7720.0,286.1826,286.5723,285.8807,286.5041,7720.0
2022-09-08 10:20:00,293.99,294.71,293.64,293.89,6047.0,286.3677,287.069,286.0268,286.2703,6047.0
2022-09-08 10:30:00,293.76,295.21,293.76,295.08,10779.0,286.1437,287.5561,286.1437,287.4295,10779.0
2022-09-08 10:40:00,294.98,294.98,294.12,294.12,14005.0,287.332,287.332,286.4943,286.4943,14005.0
2022-09-08 10:50:00,294.25,294.55,293.89,294.54,28021.0,286.621,286.9132,286.2703,286.9035,28021.0
2022-09-08 11:00:00,294.54,295.34,294.49,295.16,18285.0,286.9035,287.6827,286.8548,287.5074,18285.0
2022-09-08 11:10:00,295.05,296.1,294.85,295.94,3615.0,287.4002,288.423,287.2054,288.2672,3615.0
2022-09-08 11:20:00,296.07,296.5,295.68,295.8,2543.0,288.3938,288.8126,288.0139,288.1308,2543.0
2022-09-08 11:30:00,295.6,295.69,294.42,294.43,2802.0,287.936,288.0236,286.7866,286.7963,2802.0
2022-09-08 11:40:00,294.65,294.95,294.38,294.88,4237.0,287.0106,287.3028,286.7476,287.2346,4237.0
2022-09-08 11:50:00,294.89,295.11,294.25,294.3,7754.0,287.2444,287.4587,286.621,286.6697,7754.0
2022-09-08 12:00:00,294.13,294.3,291.19,291.9,14845.0,286.5041,286.6697,283.6403,284.3319,14845.0
2022-09-08 12:10:00,291.23,291.86,291.02,291.61,4828.0,283.6793,284.2929,283.4747,284.0494,4828.0
2022-09-08 12:20:00,291.88,291.88,290.87,291.04,8210.0,284.3124,284.3124,283.3286,283.4942,8210.0
2022-09-08 12:30:00,291.13,292.34,290.92,292.11,4896.0,283.5819,284.7605,283.3773,284.5365,4896.0
2022-09-08 12:40:00,292.39,293.08,292.2,293.08,2798.0,284.8092,285.4813,284.6241,285.4813,2798.0
2022-09-08 12:50:00,293.31,293.32,292.8,293.0,1518.0,285.7053,285.7151,285.2086,285.4034,1518.0
2022-09-08 13:00:00,292.83,292.92,292.29,292.5,2428.0,285.2378,285.3255,284.7118,284.9163,2428.0
2022-09-08 13:10:00,292.88,293.75,292.88,293.43,5578.0,285.2865,286.1339,285.2865,285.8222,5578.0
2022-09-08 13:20:00,293.5,294.35,293.32,294.35,11358.0,285.8904,286.7184,285.7151,286.7184,11358.0
2022-09-08 13:30:00,294.29,294.61,293.9,294.41,10607.0,286.6599,286.9716,286.28,286.7768,10607.0
2022-09-08 13:40:00,294.4,295.05,294.4,295.0,1065.0,286.7671,287.4002,286.7671,287.3515,1065.0
2022-09-08 13:50:00,295.23,295.23,294.27,295.03,5055.0,287.5756,287.5756,286.6405,287.3808,5055.0
2022-09-08 14:00:00,294.86,295.08,294.65,294.65,2582.0,287.2152,287.4295,287.0106,287.0106,2582.0
2022-09-08 14:10:00,295.02,295.14,294.34,295.14,2984.0,287.371,287.4879,286.7086,287.4879,2984.0
2022-09-08 14:20:00,294.92,295.02,293.86,294.18,25863.0,287.2736,287.371,286.2411,286.5528,25863.0
2022-09-08 14:30:00,294.26,294.97,294.26,294.68,5681.0,286.6307,287.3223,286.6307,287.0398,5681.0
2022-09-08 14:40:00,294.69,294.69,293.74,293.74,3051.0,287.0496,287.0496,286.1242,286.1242,3051.0
2022-09-08 14:50:00,293.69,294.3,293.69,294.0,2933.0,286.0755,286.6697,286.0755,286.3775,2933.0
2022-09-08 15:00:00,294.19,294.36,293.86,294.21,3418.0,286.5625,286.7281,286.2411,286.582,3418.0
2022-09-08 15:10:00,294.38,294.94,294.21,294.89,4850.0,286.7476,287.2931,286.582,287.2444,4850.0
2022-09-08 15:20:00,294.95,295.24,294.79,294.86,5401.0,287.3028,287.5853,287.147,287.2152,5401.0
2022-09-08 15:30:00,294.79,295.02,294.55,294.64,5896.0,287.147,287.371,286.9132,287.0009,5896.0
2022-09-08 15:40:00,294.65,294.65,294.12,294.31,8921.0,287.0106,287.0106,286.4943,286.6794,8921.0
2022-09-08 15:50:00,294.29,296.28,294.24,296.08,48124.0,286.6599,288.5983,286.6112,288.4035,48124.0
2022-09-09 09:30:00,298.01,298.01,296.55,297.58,15582.0,290.2835,290.2835,288.8613,289.8646,15582.0
2022-09-09 09:40:00,297.62,298.58,297.36,298.0,1973.0,289.9036,290.8387,289.6503,290.2737,1973.0
2022-09-09 09:50:00,298.35,299.29,297.82,299.29,3000.0,290.6147,291.5303,290.0984,291.5303,3000.0
2022-09-09 10:00:00,299.05,299.08,298.6,298.61,808.0,291.2965,291.3257,290.8582,290.8679,808.0
2022-09-09 10:10:00,298.23,298.74,297.92,298.66,3973.0,290.4978,290.9946,290.1958,290.9166,3973.0
2022-09-09 10:20:00,298.72,299.39,298.34,299.39,2718.0,290.9751,291.6277,290.6049,291.6277,2718.0
2022-09-09 10:30:00,298.87,299.77,298.4,298.4,12880.0,291.1212,291.9979,290.6634,290.6634,12880.0
2022-09-09 10:40:00,299.01,300.06,299.01,299.96,5449.0,291.2576,292.2803,291.2576,292.1829,5449.0
2022-09-09 10:50:00,300.15,300.15,299.35,299.47,2265.0,292.368,292.368,291.5887,291.7056,2265.0
2022-09-09 11:00:00,299.53,299.6,298.89,298.89,2667.0,291.7641,291.8323,291.1407,291.1407,2667.0
2022-09-09 11:10:00,298.88,299.24,298.24,298.46,4205.0,291.1309,291.4816,290.5075,290.7218,4205.0
2022-09-09 11:20:00,298.25,298.81,297.87,298.55,1841.0,290.5173,291.0627,290.1471,290.8095,1841.0
2022-09-09 11:30:00,298.48,299.02,298.18,299.02,4005.0,290.7413,291.2673,290.4491,291.2673,4005.0
2022-09-09 11:40:00,299.18,299.54,298.69,298.69,3887.0,291.4232,291.7738,290.9459,290.9459,3887.0
2022-09-09 11:50:00,298.75,299.01,298.47,298.81,1975.0,291.0043,291.2576,290.7316,291.0627,1975.0
2022-09-09 12:00:00,298.66,298.68,297.94,298.5,2556.0,290.9166,290.9361,290.2153,290.7608,2556.0
2022-09-09 12:10:00,298.67,298.67,297.9,298.33,1013.0,290.9264,290.9264,290.1763,290.5952,1013.0
2022-09-09 12:20:00,298.32,298.5,297.96,298.19,820.0,290.5855,290.7608,290.2348,290.4588,820.0
2022-09-09 12:30:00,298.29,298.68,297.94,298.68,1641.0,290.5562,290.9361,290.2153,290.9361,1641.0
2022-09-09 12:40:00,298.5,298.79,298.4,298.7,2280.0,290.7608,291.0433,290.6634,290.9556,2280.0
2022-09-09 12:50:00,298.75,299.31,298.68,299.29,2979.0,291.0043,291.5498,290.9361,291.5303,2979.0
2022-09-09 13:00:00,298.78,299.39,298.77,299.33,1627.0,291.0335,291.6277,291.0238,291.5693,1627.0
2022-09-09 13:10:00,299.33,299.88,299.33,299.88,1849.0,291.5693,292.105,291.5693,292.105,1849.0
2022-09-09 13:20:00,299.74,299.91,299.59,299.68,1531.0,291.9686,292.1342,291.8225,291.9102,1531.0
2022-09-09 13:30:00,299.66,300.05,299.66,299.98,857.0,291.8907,292.2706,291.8907,292.2024,857.0
2022-09-09 13:40:00,299.92,300.06,299.45,299.45,1293.0,292.144,292.2803,291.6862,291.6862,1293.0
2022-09-09 13:50:00,299.59,299.82,299.42,299.76,1819.0,291.8225,292.0466,291.6569,291.9881,1819.0
2022-09-09 14:00:00,299.79,299.79,299.08,299.53,2043.0,292.0173,292.0173,291.3257,291.7641,2043.0
2022-09-09 14:10:00,299.46,299.79,299.37,299.72,1622.0,291.6959,292.0173,291.6082,291.9492,1622.0
2022-09-09 14:20:00,299.66,299.96,299.57,299.81,2168.0,291.8907,292.1829,291.803,292.0368,2168.0
2022-09-09 14:30:00,299.72,300.35,299.72,300.35,3038.0,291.9492,292.5628,291.9492,292.5628,3038.0
2022-09-09 14:40:00,300.29,300.46,299.97,300.19,1700.0,292.5044,292.67,292.1927,292.407,1700.0
2022-09-09 14:50:00,300.21,300.21,299.71,299.83,3977.0,292.4264,292.4264,291.9394,292.0563,3977.0
2022-09-09 15:00:00,299.97,300.5,299.96,300.13,2100.0,292.1927,292.7089,292.1829,292.3485,2100.0
2022-09-09 15:10:00,299.99,300.42,299.99,300.42,2794.0,292.2122,292.631,292.2122,292.631,2794.0
2022-09-09 15:20:00,300.46,300.47,300.09,300.26,3146.0,292.67,292.6797,292.3096,292.4752,3146.0
2022-09-09 15:30:00,299.97,300.2,299.95,300.09,3900.0,292.1927,292.4167,292.1732,292.3096,3900.0
2022-09-09 15:40:00,300.14,300.49,300.14,300.37,7367.0,292.3583,292.6992,292.3583,292.5823,7367.0
2022-09-09 15:50:00,300.29,300.29,299.44,299.55,26648.0,292.5044,292.5044,291.6764,291.7836,26648.0
2022-09-12 09:30:00,302.1,302.49,300.92,301.24,9979.0,294.2674,294.6473,293.118,293.4297,9979.0
2022-09-12 09:40:00,301.85,302.88,301.4,302.17,4956.0,294.0239,295.0272,293.5856,294.3356,4956.0
2022-09-12 09:50:00,301.41,302.78,300.62,302.78,3864.0,293.5953,294.9298,292.8258,294.9298,3864.0
2022-09-12 10:00:00,302.77,303.14,301.86,302.65,4240.0,294.9201,295.2805,294.0337,294.8032,4240.0
2022-09-12 10:10:00,302.39,302.77,301.94,302.47,6642.0,294.5499,294.9201,294.1116,294.6279,6642.0
2022-09-12 10:20:00,302.48,303.16,302.19,302.19,4917.0,294.6376,295.3,294.3551,294.3551,4917.0
2022-09-12 10:30:00,302.39,302.42,301.56,302.08,8463.0,294.5499,294.5791,293.7414,294.248,8463.0
2022-09-12 10:40:00,302.13,302.26,301.63,302.14,5373.0,294.2967,294.4233,293.8096,294.3064,5373.0
2022-09-12 10:50:00,302.07,302.4,301.55,302.33,9394.0,294.2382,294.5597,293.7317,294.4915,9394.0
2022-09-12 11:00:00,302.4,302.6,301.44,301.44,5282.0,294.5597,294.7545,293.6246,293.6246,5282.0
2022-09-12 11:10:00,301.26,302.06,301.26,301.84,5891.0,293.4492,294.2285,293.4492,294.0142,5891.0
2022-09-12 11:20:00,301.99,302.56,301.87,302.41,2100.0,294.1603,294.7155,294.0434,294.5694,2100.0
2022-09-12 11:30:00,302.46,302.84,302.0,302.84,6669.0,294.6181,294.9883,294.17,294.9883,6669.0
2022-09-12 11:40:00,302.83,303.0,302.25,302.57,4300.0,294.9785,295.1441,294.4136,294.7253,4300.0
2022-09-12 11:50:00,302.62,302.65,301.24,301.75,3834.0,294.774,294.8032,293.4297,293.9265,3834.0
2022-09-12 12:00:00,301.55,301.97,301.31,301.41,2500.0,293.7317,294.1408,293.4979,293.5953,2500.0
2022-09-12 12:10:00,301.02,301.89,300.93,301.6,5008.0,293.2154,294.0629,293.1278,293.7804,5008.0
2022-09-12 12:20:00,301.44,302.28,301.39,302.27,4332.0,293.6246,294.4428,293.5759,294.433,4332.0
2022-09-12 12:30:00,302.57,302.91,302.31,302.91,2491.0,294.7253,295.0564,294.472,295.0564,2491.0
2022-09-12 12:40:00,302.7,302.82,302.35,302.44,4294.0,294.8519,294.9688,294.511,294.5986,4294.0
2022-09-12 12:50:00,302.32,303.04,302.27,302.88,2961.0,294.4817,295.1831,294.433,295.0272,2961.0
2022-09-12 13:00:00,302.51,303.36,302.37,303.34,2650.0,294.6668,295.4948,294.5304,295.4753,2650.0
2022-09-12 13:10:00,303.35,303.56,303.16,303.33,8715.0,295.485,295.6896,295.3,295.4656,8715.0
2022-09-12 13:20:00,303.44,303.68,303.18,303.6,2760.0,295.5727,295.8065,295.3194,295.7286,2760.0
2022-09-12 13:30:00,303.61,303.74,303.04,303.16,5159.0,295.7383,295.8649,295.1831,295.3,5159.0
2022-09-12 13:40:00,303.03,303.34,302.9,303.19,2596.0,295.1733,295.4753,295.0467,295.3292,2596.0
2022-09-12 13:50:00,303.25,303.59,303.24,303.4,1303.0,295.3876,295.7188,295.3779,295.5337,1303.0
2022-09-12 14:00:00,303.21,303.22,302.88,302.88,1300.0,295.3487,295.3584,295.0272,295.0272,1300.0
2022-09-12 14:10:00,302.87,303.29,302.26,302.38,3536.0,295.0175,295.4266,294.4233,294.5402,3536.0
2022-09-12 14:20:00,302.49,302.8,302.01,302.01,5620.0,294.6473,294.9493,294.1798,294.1798,5620.0
2022-09-12 14:30:00,302.16,302.65,302.09,302.65,4909.0,294.3259,294.8032,294.2577,294.8032,4909.0
2022-09-12 14:40:00,302.48,302.78,302.48,302.78,2110.0,294.6376,294.9298,294.6376,294.9298,2110.0
2022-09-12 14:50:00,302.85,303.0,302.7,302.73,2412.0,294.998,295.1441,294.8519,294.8811,2412.0
2022-09-12 15:00:00,302.69,302.86,302.47,302.86,5296.0,294.8421,295.0077,294.6279,295.0077,5296.0
2022-09-12 15:10:00,302.93,303.0,302.83,302.97,1928.0,295.0759,295.1441,294.9785,295.1149,1928.0
2022-09-12 15:20:00,303.01,303.06,302.68,302.69,3021.0,295.1539,295.2026,294.8324,294.8421,3021.0
2022-09-12 15:30:00,302.69,302.7,302.32,302.53,5586.0,294.8421,294.8519,294.4817,294.6863,5586.0
2022-09-12 15:40:00,302.64,303.28,302.48,303.23,12786.0,294.7934,295.4169,294.6376,295.3681,12786.0
2022-09-12 15:50:00,303.04,303.49,302.8,303.38,55485.0,295.1831,295.6214,294.9493,295.5143,55485.0
2022-09-13 09:30:00,296.7,296.7,293.56,294.61,21596.0,289.0075,289.0075,285.9489,286.9716,21596.0
2022-09-13 09:40:00,294.46,295.14,294.27,294.98,10987.0,286.8255,287.4879,286.6405,287.332,10987.0
2022-09-13 09:50:00,295.62,296.4,294.36,294.36,4857.0,287.9555,288.7152,286.7281,286.7281,4857.0
2022-09-13 10:00:00,294.5,294.68,293.14,294.14,14938.0,286.8645,287.0398,285.5398,286.5138,14938.0
2022-09-13 10:10:00,294.17,296.45,294.13,296.34,16637.0,286.543,288.7639,286.5041,288.6568,16637.0
2022-09-13 10:20:00,296.47,296.47,295.41,295.41,11749.0,288.7834,288.7834,287.7509,287.7509,11749.0
2022-09-13 10:30:00,295.28,296.05,295.06,295.11,12796.0,287.6243,288.3743,287.41,287.4587,12796.0
2022-09-13 10:40:00,295.19,295.29,294.15,294.44,12008.0,287.5366,287.634,286.5236,286.806,12008.0
2022-09-13 10:50:00,294.44,294.45,293.78,293.79,12145.0,286.806,286.8158,286.1632,286.1729,12145.0
2022-09-13 11:00:00,293.9,294.84,293.86,294.22,13886.0,286.28,287.1957,286.2411,286.5918,13886.0
2022-09-13 11:10:00,294.19,294.57,293.13,293.39,10797.0,286.5625,286.9327,285.53,285.7833,10797.0
2022-09-13 11:20:00,293.48,294.3,293.01,294.1,22094.0,285.8709,286.6697,285.4131,286.4749,22094.0
2022-09-13 11:30:00,294.28,294.59,294.03,294.48,4257.0,286.6502,286.9522,286.4067,286.845,4257.0
2022-09-13 11:40:00,294.47,294.52,293.89,294.11,16128.0,286.8353,286.884,286.2703,286.4846,16128.0
2022-09-13 11:50:00,294.09,294.49,293.98,294.11,6694.0,286.4651,286.8548,286.358,286.4846,6694.0
2022-09-13 12:00:00,294.08,294.58,294.03,294.56,4623.0,286.4554,286.9424,286.4067,286.9229,4623.0
2022-09-13 12:10:00,294.62,295.68,294.36,295.14,7438.0,286.9814,288.0139,286.7281,287.4879,7438.0
2022-09-13 12:20:00,295.03,295.13,294.22,294.42,5261.0,287.3808,287.4782,286.5918,286.7866,5261.0
2022-09-13 12:30:00,294.42,294.84,294.08,294.71,4264.0,286.7866,287.1957,286.4554,287.069,4264.0
2022-09-13 12:40:00,294.75,294.92,294.53,294.64,5364.0,287.108,287.2736,286.8937,287.0009,5364.0
2022-09-13 12:50:00,294.93,295.12,294.81,294.81,2874.0,287.2833,287.4684,287.1665,287.1665,2874.0
2022-09-13 13:00:00,294.8,295.16,294.52,294.91,5382.0,287.1567,287.5074,286.884,287.2639,5382.0
2022-09-13 13:10:00,294.9,295.23,294.79,294.9,4072.0,287.2541,287.5756,287.147,287.2541,4072.0
2022-09-13 13:20:00,295.0,295.63,295.0,295.5,3003.0,287.3515,287.9652,287.3515,287.8386,3003.0
2022-09-13 13:30:00,295.48,295.65,294.86,294.99,4609.0,287.8191,287.9847,287.2152,287.3418,4609.0
2022-09-13 13:40:00,295.06,295.14,294.76,294.91,4431.0,287.41,287.4879,287.1178,287.2639,4431.0
2022-09-13 13:50:00,294.84,295.14,294.34,294.53,7996.0,287.1957,287.4879,286.7086,286.8937,7996.0
2022-09-13 14:00:00,294.35,294.35,293.99,294.11,9228.0,286.7184,286.7184,286.3677,286.4846,9228.0
2022-09-13 14:10:00,293.97,294.43,293.97,294.31,7863.0,286.3482,286.7963,286.3482,286.6794,7863.0
2022-09-13 14:20:00,294.42,294.49,293.87,294.04,14539.0,286.7866,286.8548,286.2508,286.4164,14539.0
2022-09-13 14:30:00,294.0,294.16,293.39,293.39,4430.0,286.3775,286.5333,285.7833,285.7833,4430.0
2022-09-13 14:40:00,293.46,293.52,292.64,292.68,6658.0,285.8515,285.9099,285.0527,285.0917,6658.0
2022-09-13 14:50:00,292.74,292.87,292.16,292.59,14791.0,285.1501,285.2768,284.5852,285.004,14791.0
2022-09-13 15:00:00,292.55,292.64,292.12,292.36,6291.0,284.965,285.0527,284.5462,284.78,6291.0
2022-09-13 15:10:00,292.18,292.18,291.76,291.95,8212.0,284.6046,284.6046,284.1955,284.3806,8212.0
2022-09-13 15:20:00,291.91,292.08,291.56,291.56,8176.0,284.3416,284.5072,284.0007,284.0007,8176.0
2022-09-13 15:30:00,291.35,291.46,290.4,291.1,14324.0,283.7962,283.9033,282.8708,283.5526,14324.0
2022-09-13 15:40:00,290.97,291.17,290.57,290.95,53337.0,283.426,283.6208,283.0364,283.4065,53337.0
2022-09-13 15:50:00,290.7,291.6,290.34,290.89,78730.0,283.163,284.0397,282.8123,283.3481,78730.0
2022-09-14 09:30:00,292.19,292.5,290.71,290.71,10672.0,284.6144,284.9163,283.1728,283.1728,10672.0
2022-09-14 09:40:00,290.68,291.05,289.7,289.7,5144.0,283.1435,283.5039,282.1889,282.1889,5144.0
2022-09-14 09:50:00,289.77,289.77,288.73,289.61,5098.0,282.2571,282.2571,281.2441,282.1013,5098.0
2022-09-14 10:00:00,289.63,290.2,289.15,289.98,1511.0,282.1208,282.676,281.6532,282.4617,1511.0
2022-09-14 10:10:00,289.79,290.31,289.79,290.04,2705.0,282.2766,282.7831,282.2766,282.5201,2705.0
2022-09-14 10:20:00,289.92,289.92,288.09,288.09,4300.0,282.4032,282.4032,280.6207,280.6207,4300.0
2022-09-14 10:30:00,287.92,289.93,287.92,289.93,5517.0,280.4551,282.413,280.4551,282.413,5517.0
2022-09-14 10:40:00,289.52,289.72,289.05,289.05,4733.0,282.0136,282.2084,281.5558,281.5558,4733.0
2022-09-14 10:50:00,289.05,290.29,288.95,290.13,7146.0,281.5558,282.7636,281.4584,282.6078,7146.0
2022-09-14 11:00:00,290.15,290.61,289.68,290.26,2428.0,282.6273,283.0753,282.1695,282.7344,2428.0
2022-09-14 11:10:00,290.16,290.63,290.05,290.15,2470.0,282.637,283.0948,282.5299,282.6273,2470.0
2022-09-14 11:20:00,289.49,289.89,289.23,289.44,3055.0,281.9844,282.374,281.7311,281.9357,3055.0
2022-09-14 11:30:00,289.55,289.55,288.78,289.23,2378.0,282.0428,282.0428,281.2928,281.7311,2378.0
2022-09-14 11:40:00,289.26,289.34,288.81,288.81,900.0,281.7603,281.8383,281.322,281.322,900.0
2022-09-14 11:50:00,288.9,289.36,288.62,289.03,3882.0,281.4097,281.8578,281.1369,281.5363,3882.0
2022-09-14 12:00:00,289.2,289.37,288.92,289.09,3165.0,281.7019,281.8675,281.4292,281.5948,3165.0
2022-09-14 12:10:00,289.12,289.23,288.84,288.94,2188.0,281.624,281.7311,281.3512,281.4486,2188.0
2022-09-14 12:20:00,288.81,289.11,288.53,288.92,10375.0,281.322,281.6142,281.0493,281.4292,10375.0
2022-09-14 12:30:00,288.81,289.18,288.64,289.18,5937.0,281.322,281.6824,281.1564,281.6824,5937.0
2022-09-14 12:40:00,289.17,289.52,288.86,289.34,8600.0,281.6727,282.0136,281.3707,281.8383,8600.0
2022-09-14 12:50:00,289.37,289.38,288.87,289.0,3220.0,281.8675,281.8772,281.3805,281.5071,3220.0
2022-09-14 13:00:00,289.06,289.11,288.66,288.95,6636.0,281.5655,281.6142,281.1759,281.4584,6636.0
2022-09-14 13:10:00,289.0,289.0,288.28,288.28,2665.0,281.5071,281.5071,280.8058,280.8058,2665.0
2022-09-14 13:20:00,288.15,288.38,287.8,287.81,1571.0,280.6791,280.9032,280.3382,280.3479,1571.0
2022-09-14 13:30:00,287.75,287.85,287.05,287.06,1578.0,280.2895,280.3869,279.6076,279.6174,1578.0
2022-09-14 13:40:00,286.99,287.08,285.81,285.95,5126.0,279.5492,279.6369,278.3998,278.5362,5126.0
2022-09-14 13:50:00,285.9,286.32,285.86,286.11,4317.0,278.4875,278.8966,278.4485,278.692,4317.0
2022-09-14 14:00:00,285.98,285.98,285.45,285.45,3323.0,278.5654,278.5654,278.0491,278.0491,3323.0
2022-09-14 14:10:00,285.49,285.59,285.14,285.59,2501.0,278.0881,278.1855,277.7472,278.1855,2501.0
2022-09-14 14:20:00,285.48,285.63,285.29,285.34,1108.0,278.0784,278.2245,277.8933,277.942,1108.0
2022-09-14 14:30:00,285.33,285.55,285.29,285.4,2320.0,277.9322,278.1465,277.8933,278.0004,2320.0
2022-09-14 14:40:00,285.31,285.48,284.56,284.8,4500.0,277.9128,278.0784,277.1822,277.416,4500.0
2022-09-14 14:50:00,284.89,284.89,283.96,284.15,4705.0,277.5037,277.5037,276.5978,276.7828,4705.0
2022-09-14 15:00:00,284.15,284.4,283.97,284.4,5274.0,276.7828,277.0264,276.6075,277.0264,5274.0
2022-09-14 15:10:00,284.45,284.45,283.01,283.37,7029.0,277.0751,277.0751,275.6724,276.0231,7029.0
2022-09-14 15:20:00,283.42,284.2,283.36,284.01,9947.0,276.0718,276.8315,276.0133,276.6465,9947.0
2022-09-14 15:30:00,283.94,284.33,283.49,284.24,13191.0,276.5783,276.9582,276.1399,276.8705,13191.0
2022-09-14 15:40:00,284.19,285.25,284.03,285.13,11692.0,276.8218,277.8543,276.6659,277.7374,11692.0
2022-09-14 15:50:00,285.2,286.59,285.2,286.3,43778.0,277.8056,279.1596,277.8056,278.8771,43778.0
2022-09-15 09:30:00,286.16,286.16,284.16,284.69,12595.0,278.7407,278.7407,276.7926,277.3088,12595.0
2022-09-15 09:40:00,285.25,286.37,285.25,286.29,5743.0,277.8543,278.9453,277.8543,278.8674,5743.0
2022-09-15 09:50:00,286.37,287.26,286.16,287.26,4089.0,278.9453,279.8122,278.7407,279.8122,4089.0
2022-09-15 10:00:00,287.05,287.31,286.08,286.08,14498.0,279.6076,279.8609,278.6628,278.6628,14498.0
2022-09-15 10:10:00,285.81,286.59,285.76,286.34,3107.0,278.3998,279.1596,278.3511,278.9161,3107.0
2022-09-15 10:20:00,285.95,285.95,284.05,284.5,2066.0,278.5362,278.5362,276.6854,277.1238,2066.0
2022-09-15 10:30:00,284.14,284.59,283.7,284.56,4136.0,276.7731,277.2114,276.3445,277.1822,4136.0
2022-09-15 10:40:00,284.69,284.71,283.74,283.74,3449.0,277.3088,277.3283,276.3835,276.3835,3449.0
2022-09-15 10:50:00,283.53,283.53,282.59,282.59,2485.0,276.1789,276.1789,275.2633,275.2633,2485.0
2022-09-15 11:00:00,282.49,282.87,282.17,282.17,3731.0,275.1659,275.536,274.8542,274.8542,3731.0
2022-09-15 11:10:00,281.87,282.11,281.15,281.94,8987.0,274.562,274.7957,273.8606,274.6301,8987.0
2022-09-15 11:20:00,281.85,282.77,281.73,282.52,5576.0,274.5425,275.4386,274.4256,275.1951,5576.0
2022-09-15 11:30:00,282.62,282.96,281.84,282.28,8168.0,275.2925,275.6237,274.5327,274.9613,8168.0
2022-09-15 11:40:00,282.3,282.44,281.79,282.15,12402.0,274.9808,275.1172,274.484,274.8347,12402.0
2022-09-15 11:50:00,281.74,281.74,280.5,280.99,4927.0,274.4353,274.4353,273.2275,273.7048,4927.0
2022-09-15 12:00:00,281.11,281.46,280.82,281.1,1986.0,273.8217,274.1626,273.5392,273.8119,1986.0
2022-09-15 12:10:00,281.04,281.4,280.8,281.17,3600.0,273.7535,274.1041,273.5197,273.8801,3600.0
2022-09-15 12:20:00,280.74,281.15,280.54,280.62,3853.0,273.4612,273.8606,273.2664,273.3444,3853.0
2022-09-15 12:30:00,280.75,281.19,280.66,281.14,10159.0,273.471,273.8996,273.3833,273.8509,10159.0
2022-09-15 12:40:00,281.19,281.8,281.12,281.55,2689.0,273.8996,274.4938,273.8314,274.2502,2689.0
2022-09-15 12:50:00,281.71,282.47,281.66,282.22,4908.0,274.4061,275.1464,274.3574,274.9029,4908.0
2022-09-15 13:00:00,282.31,284.12,282.31,283.81,6993.0,274.9905,276.7536,274.9905,276.4517,6993.0
2022-09-15 13:10:00,283.71,284.04,283.6,283.74,10356.0,276.3542,276.6757,276.2471,276.3835,10356.0
2022-09-15 13:20:00,283.62,284.22,283.45,283.45,4588.0,276.2666,276.851,276.101,276.101,4588.0
2022-09-15 13:30:00,283.35,283.48,282.8,282.85,11206.0,276.0036,276.1302,275.4678,275.5165,11206.0
2022-09-15 13:40:00,282.88,282.96,282.52,282.65,8055.0,275.5458,275.6237,275.1951,275.3217,8055.0
2022-09-15 13:50:00,282.57,282.79,282.28,282.71,6687.0,275.2438,275.4581,274.9613,275.3802,6687.0
2022-09-15 14:00:00,282.79,282.79,281.86,281.92,10388.0,275.4581,275.4581,274.5522,274.6107,10388.0
2022-09-15 14:10:00,282.06,282.46,281.98,282.46,2212.0,274.747,275.1367,274.6691,275.1367,2212.0
2022-09-15 14:20:00,282.5,283.18,282.37,283.17,2800.0,275.1756,275.838,275.049,275.8282,2800.0
2022-09-15 14:30:00,283.03,283.57,283.03,283.31,3169.0,275.6919,276.2179,275.6919,275.9646,3169.0
2022-09-15 14:40:00,283.23,283.23,282.64,282.64,2580.0,275.8867,275.8867,275.312,275.312,2580.0
2022-09-15 14:50:00,282.78,283.12,282.74,282.98,2501.0,275.4484,275.7795,275.4094,275.6432,2501.0
2022-09-15 15:00:00,282.89,283.03,282.2,282.26,4230.0,275.5555,275.6919,274.8834,274.9418,4230.0
2022-09-15 15:10:00,282.25,282.26,281.15,281.38,2575.0,274.9321,274.9418,273.8606,274.0847,2575.0
2022-09-15 15:20:00,281.31,282.14,281.31,281.53,6001.0,274.0165,274.8249,274.0165,274.2308,6001.0
2022-09-15 15:30:00,281.47,281.86,281.43,281.82,6440.0,274.1723,274.5522,274.1334,274.5132,6440.0
2022-09-15 15:40:00,281.86,282.4,281.54,282.13,12703.0,274.5522,275.0782,274.2405,274.8152,12703.0
2022-09-15 15:50:00,282.24,282.66,281.79,282.46,26214.0,274.9224,275.3315,274.484,275.1367,26214.0
2022-09-16 09:30:00,279.03,279.42,277.7,278.76,138043.0,271.7956,272.1755,270.5001,271.5326,138043.0
2022-09-16 09:40:00,278.99,279.39,277.44,277.44,4232.0,271.7566,272.1462,270.2468,270.2468,4232.0
2022-09-16 09:50:00,277.93,278.23,276.83,277.3,4907.0,270.7241,271.0163,269.6526,270.1104,4907.0
2022-09-16 10:00:00,278.13,279.48,278.13,278.6,4528.0,270.9189,272.2339,270.9189,271.3767,4528.0
2022-09-16 10:10:00,278.6,280.17,277.74,279.33,14217.0,271.3767,272.906,270.539,272.0878,14217.0
2022-09-16 10:20:00,279.56,280.28,279.24,280.23,4509.0,272.3118,273.0132,272.0001,272.9645,4509.0
2022-09-16 10:30:00,280.25,280.83,280.01,280.35,4902.0,272.984,273.5489,272.7502,273.0814,4902.0
2022-09-16 10:40:00,280.15,280.41,279.76,280.08,9751.0,272.8865,273.1398,272.5067,272.8184,9751.0
2022-09-16 10:50:00,280.25,280.55,279.75,279.96,12428.0,272.984,273.2762,272.4969,272.7015,12428.0
2022-09-16 11:00:00,279.97,280.84,279.72,280.84,8972.0,272.7112,273.5587,272.4677,273.5587,8972.0
2022-09-16 11:10:00,280.76,280.84,280.2,280.84,1431.0,273.4807,273.5587,272.9352,273.5587,1431.0
2022-09-16 11:20:00,280.67,280.67,279.7,280.02,5442.0,273.3931,273.3931,272.4482,272.7599,5442.0
2022-09-16 11:30:00,280.0,280.29,279.15,279.38,31586.0,272.7404,273.0229,271.9125,272.1365,31586.0
2022-09-16 11:40:00,279.52,279.9,279.25,279.72,3012.0,272.2729,272.643,272.0099,272.4677,3012.0
2022-09-16 11:50:00,279.75,280.11,279.51,280.01,23913.0,272.4969,272.8476,272.2631,272.7502,23913.0
2022-09-16 12:00:00,279.89,280.29,279.53,279.53,18697.0,272.6333,273.0229,272.2826,272.2826,18697.0
2022-09-16 12:10:00,279.61,280.34,279.6,280.34,12170.0,272.3605,273.0716,272.3508,273.0716,12170.0
2022-09-16 12:20:00,280.09,280.2,279.65,279.82,8097.0,272.8281,272.9352,272.3995,272.5651,8097.0
2022-09-16 12:30:00,279.87,280.1,279.49,279.75,9167.0,272.6138,272.8378,272.2437,272.4969,9167.0
2022-09-16 12:40:00,279.75,279.99,279.28,279.42,47782.0,272.4969,272.7307,272.0391,272.1755,47782.0
2022-09-16 12:50:00,279.26,279.69,279.1,279.5,10204.0,272.0196,272.4385,271.8638,272.2534,10204.0
2022-09-16 13:00:00,279.45,279.7,279.3,279.65,19400.0,272.2047,272.4482,272.0586,272.3995,19400.0
2022-09-16 13:10:00,279.57,279.71,279.49,279.67,1500.0,272.3216,272.458,272.2437,272.419,1500.0
2022-09-16 13:20:00,279.52,279.84,279.44,279.57,5018.0,272.2729,272.5846,272.195,272.3216,5018.0
2022-09-16 13:30:00,279.77,280.22,279.44,279.88,3750.0,272.5164,272.9547,272.195,272.6235,3750.0
2022-09-16 13:40:00,279.94,279.94,279.43,279.53,6450.0,272.682,272.682,272.1852,272.2826,6450.0
2022-09-16 13:50:00,279.44,279.59,278.6,279.29,54137.0,272.195,272.3411,271.3767,272.0488,54137.0
2022-09-16 14:00:00,279.13,279.78,279.13,279.63,6503.0,271.893,272.5261,271.893,272.38,6503.0
2022-09-16 14:10:00,279.67,279.77,279.44,279.59,11942.0,272.419,272.5164,272.195,272.3411,11942.0
2022-09-16 14:20:00,279.56,279.94,279.26,279.38,17991.0,272.3118,272.682,272.0196,272.1365,17991.0
2022-09-16 14:30:00,279.09,279.51,279.01,279.16,2604.0,271.854,272.2631,271.7761,271.9222,2604.0
2022-09-16 14:40:00,279.18,279.61,278.79,279.51,3737.0,271.9417,272.3605,271.5618,272.2631,3737.0
2022-09-16 14:50:00,279.29,280.08,279.29,279.69,4686.0,272.0488,272.8184,272.0488,272.4385,4686.0
2022-09-16 15:00:00,279.71,280.6,279.66,280.43,3736.0,272.458,273.3249,272.4092,273.1593,3736.0
2022-09-16 15:10:00,280.13,280.13,279.51,279.71,3911.0,272.8671,272.8671,272.2631,272.458,3911.0
2022-09-16 15:20:00,279.71,280.06,279.41,279.56,6505.0,272.458,272.7989,272.1657,272.3118,6505.0
2022-09-16 15:30:00,279.49,280.49,279.14,280.44,10626.0,272.2437,273.2177,271.9027,273.169,10626.0
2022-09-16 15:40:00,280.56,280.61,279.47,279.86,11406.0,273.2859,273.3346,272.2242,272.6041,11406.0
2022-09-16 15:50:00,279.98,280.82,279.83,280.26,84604.0,272.721,273.5392,272.5748,272.9937,84604.0
2022-09-19 09:30:00,278.1,279.52,277.46,278.93,12875.0,270.8897,272.2729,270.2663,271.6982,12875.0
2022-09-19 09:40:00,279.29,279.68,278.74,278.9,3652.0,272.0488,272.4287,271.5131,271.669,3652.0
2022-09-19 09:50:00,278.99,279.66,278.43,278.49,12132.0,271.7566,272.4092,271.2111,271.2696,12132.0
2022-09-19 10:00:00,278.96,278.96,277.72,278.03,6270.0,271.7274,271.7274,270.5195,270.8215,6270.0
2022-09-19 10:10:00,277.8,278.0,276.89,276.89,15443.0,270.5975,270.7923,269.7111,269.7111,15443.0
2022-09-19 10:20:00,276.76,277.33,276.23,276.83,21421.0,269.5844,270.1397,269.0682,269.6526,21421.0
2022-09-19 10:30:00,276.73,277.63,276.49,277.63,5233.0,269.5552,270.4319,269.3214,270.4319,5233.0
2022-09-19 10:40:00,277.63,277.92,277.45,277.82,13907.0,270.4319,270.7144,270.2565,270.617,13907.0
2022-09-19 10:50:00,277.69,277.69,277.14,277.29,5319.0,270.4903,270.4903,269.9546,270.1007,5319.0
2022-09-19 11:00:00,277.25,278.05,277.12,277.93,2658.0,270.0617,270.841,269.9351,270.7241,2658.0
2022-09-19 11:10:00,278.23,278.23,277.47,277.78,1793.0,271.0163,271.0163,270.276,270.578,1793.0
2022-09-19 11:20:00,277.68,277.69,276.9,277.23,4323.0,270.4806,270.4903,269.7208,270.0423,4323.0
2022-09-19 11:30:00,277.09,277.2,276.51,276.85,2631.0,269.9059,270.013,269.3409,269.6721,2631.0
2022-09-19 11:40:00,276.7,276.79,276.39,276.79,1844.0,269.526,269.6137,269.224,269.6137,1844.0
2022-09-19 11:50:00,276.81,277.0,276.36,276.5,6247.0,269.6331,269.8182,269.1948,269.3312,6247.0
2022-09-19 12:00:00,276.5,276.64,275.9,276.45,15231.0,269.3312,269.4675,268.7467,269.2825,15231.0
2022-09-19 12:10:00,276.54,276.77,276.29,276.65,3175.0,269.3701,269.5942,269.1266,269.4773,3175.0
2022-09-19 12:20:00,276.51,276.68,276.13,276.33,3914.0,269.3409,269.5065,268.9708,269.1656,3914.0
2022-09-19 12:30:00,276.26,276.67,276.08,276.53,3061.0,269.0974,269.4968,268.9221,269.3604,3061.0
2022-09-19 12:40:00,276.47,276.77,276.47,276.77,1500.0,269.302,269.5942,269.302,269.5942,1500.0
2022-09-19 12:50:00,276.93,277.06,276.75,276.75,2364.0,269.75,269.8767,269.5747,269.5747,2364.0
2022-09-19 13:00:00,276.94,277.49,276.94,277.18,3490.0,269.7598,270.2955,269.7598,269.9935,3490.0
2022-09-19 13:10:00,277.41,277.48,276.84,276.92,2820.0,270.2176,270.2858,269.6624,269.7403,2820.0
2022-09-19 13:20:00,277.06,277.72,276.91,277.72,3881.0,269.8767,270.5195,269.7305,270.5195,3881.0
2022-09-19 13:30:00,277.76,277.83,276.81,276.9,10364.0,270.5585,270.6267,269.6331,269.7208,10364.0
2022-09-19 13:40:00,276.96,277.04,276.8,276.84,1500.0,269.7793,269.8572,269.6234,269.6624,1500.0
2022-09-19 13:50:00,276.69,276.9,276.62,276.78,3070.0,269.5163,269.7208,269.4481,269.6039,3070.0
2022-09-19 14:00:00,276.73,276.79,276.4,276.7,3924.0,269.5552,269.6137,269.2338,269.526,3924.0
2022-09-19 14:10:00,276.47,276.67,276.3,276.34,1896.0,269.302,269.4968,269.1364,269.1753,1896.0
2022-09-19 14:20:00,276.39,276.49,276.02,276.25,1409.0,269.224,269.3214,268.8636,269.0877,1409.0
2022-09-19 14:30:00,276.25,276.61,276.18,276.57,1849.0,269.0877,269.4383,269.0195,269.3994,1849.0
2022-09-19 14:40:00,276.56,277.12,276.54,276.95,8584.0,269.3896,269.9351,269.3701,269.7695,8584.0
2022-09-19 14:50:00,277.06,277.47,276.89,277.29,4090.0,269.8767,270.276,269.7111,270.1007,4090.0
2022-09-19 15:00:00,277.48,278.33,277.48,278.13,4224.0,270.2858,271.1137,270.2858,270.9189,4224.0
2022-09-19 15:10:00,278.19,278.96,278.03,278.93,15614.0,270.9774,271.7274,270.8215,271.6982,15614.0
2022-09-19 15:20:00,278.86,279.45,278.67,279.17,5572.0,271.63,272.2047,271.4449,271.932,5572.0
2022-09-19 15:30:00,279.16,279.44,278.91,279.05,8655.0,271.9222,272.195,271.6787,271.8151,8655.0
2022-09-19 15:40:00,279.06,279.36,278.53,278.56,10855.0,271.8248,272.117,271.3085,271.3378,10855.0
2022-09-19 15:50:00,278.59,278.78,278.05,278.69,58671.0,271.367,271.5521,270.841,271.4644,58671.0
2022-09-20 09:30:00,275.82,276.7,274.02,274.02,14873.0,268.6688,269.526,266.9155,266.9155,14873.0
2022-09-20 09:40:00,274.25,274.26,272.68,272.95,9444.0,267.1395,267.1493,265.6102,265.8732,9444.0
2022-09-20 09:50:00,272.68,273.22,272.21,272.72,8521.0,265.6102,266.1362,265.1524,265.6492,8521.0
2022-09-20 10:00:00,272.69,273.2,271.98,273.2,12571.0,265.62,266.1167,264.9284,266.1167,12571.0
2022-09-20 10:10:00,273.15,273.16,271.49,271.85,7094.0,266.068,266.0778,264.4511,264.8017,7094.0
2022-09-20 10:20:00,271.53,272.41,271.52,272.41,15032.0,264.49,265.3472,264.4803,265.3472,15032.0
2022-09-20 10:30:00,272.3,272.36,270.91,271.32,8366.0,265.2401,265.2985,263.8861,264.2855,8366.0
2022-09-20 10:40:00,271.48,272.36,271.43,272.14,7931.0,264.4413,265.2985,264.3926,265.0842,7931.0
2022-09-20 10:50:00,272.07,272.27,271.48,272.07,5185.0,265.016,265.2108,264.4413,265.016,5185.0
2022-09-20 11:00:00,272.18,272.18,271.56,271.97,4200.0,265.1232,265.1232,264.5193,264.9186,4200.0
2022-09-20 11:10:00,271.97,272.01,271.39,271.53,8017.0,264.9186,264.9576,264.3537,264.49,8017.0
2022-09-20 11:20:00,271.59,271.76,271.35,271.76,9740.0,264.5485,264.7141,264.3147,264.7141,9740.0
2022-09-20 11:30:00,271.71,272.44,271.55,272.01,10364.0,264.6654,265.3764,264.5095,264.9576,10364.0
2022-09-20 11:40:00,272.06,272.27,271.88,272.26,5902.0,265.0063,265.2108,264.831,265.2011,5902.0
2022-09-20 11:50:00,272.35,273.06,272.27,272.97,2516.0,265.2888,265.9804,265.2108,265.8927,2516.0
2022-09-20 12:00:00,272.86,273.16,272.6,272.64,9198.0,265.7856,266.0778,265.5323,265.5713,9198.0
2022-09-20 12:10:00,272.73,272.97,272.35,272.54,7110.0,265.6589,265.8927,265.2888,265.4738,7110.0
2022-09-20 12:20:00,272.58,272.6,271.7,271.79,5580.0,265.5128,265.5323,264.6556,264.7433,5580.0
2022-09-20 12:30:00,271.73,271.86,271.22,271.41,8025.0,264.6849,264.8115,264.1881,264.3731,8025.0
2022-09-20 12:40:00,271.15,271.44,270.99,271.1,5100.0,264.1199,264.4024,263.964,264.0712,5100.0
2022-09-20 12:50:00,270.75,270.84,270.55,270.64,2586.0,263.7303,263.8179,263.5354,263.6231,2586.0
2022-09-20 13:00:00,270.59,270.66,270.0,270.23,4904.0,263.5744,263.6426,262.9997,263.2237,4904.0
2022-09-20 13:10:00,270.13,270.43,270.13,270.2,5387.0,263.1263,263.4186,263.1263,263.1945,5387.0
2022-09-20 13:20:00,270.16,270.44,269.48,269.48,6689.0,263.1556,263.4283,262.4932,262.4932,6689.0
2022-09-20 13:30:00,269.2,270.1,269.0,269.73,17326.0,262.2204,263.0971,262.0256,262.7367,17326.0
2022-09-20 13:40:00,269.7,269.71,269.14,269.14,6078.0,262.7075,262.7172,262.162,262.162,6078.0
2022-09-20 13:50:00,269.09,269.11,267.93,268.14,6553.0,262.1133,262.1328,260.9834,261.1879,6553.0
2022-09-20 14:00:00,268.05,269.13,268.05,269.13,6241.0,261.1003,262.1523,261.1003,262.1523,6241.0
2022-09-20 14:10:00,269.06,270.05,268.8,269.99,5000.0,262.0841,263.0484,261.8308,262.99,5000.0
2022-09-20 14:20:00,270.02,270.62,269.95,270.56,7703.0,263.0192,263.6036,262.951,263.5452,7703.0
2022-09-20 14:30:00,270.2,270.38,269.85,270.01,2712.0,263.1945,263.3699,262.8536,263.0094,2712.0
2022-09-20 14:40:00,270.03,271.15,269.5,271.15,6100.0,263.0289,264.1199,262.5127,264.1199,6100.0
2022-09-20 14:50:00,271.04,271.39,270.7,271.22,3997.0,264.0127,264.3537,263.6816,264.1881,3997.0
2022-09-20 15:00:00,271.22,271.66,270.51,270.61,5251.0,264.1881,264.6167,263.4965,263.5939,5251.0
2022-09-20 15:10:00,270.7,271.19,270.7,271.14,8994.0,263.6816,264.1589,263.6816,264.1101,8994.0
2022-09-20 15:20:00,271.22,271.52,271.14,271.32,7830.0,264.1881,264.4803,264.1101,264.2855,7830.0
2022-09-20 15:30:00,271.32,272.03,270.88,271.87,16352.0,264.2855,264.9771,263.8569,264.8212,16352.0
2022-09-20 15:40:00,271.81,272.11,271.32,271.32,21058.0,264.7628,265.055,264.2855,264.2855,21058.0
2022-09-20 15:50:00,271.37,271.38,270.72,270.94,67217.0,264.3342,264.3439,263.701,263.9153,67217.0
2022-09-21 09:30:00,273.1,274.38,271.58,273.66,14865.0,266.0193,267.2661,264.5387,266.5648,14865.0
2022-09-21 09:40:00,273.42,274.82,273.14,274.63,9066.0,266.331,267.6947,266.0583,267.5097,9066.0
2022-09-21 09:50:00,274.57,275.04,274.16,274.38,7499.0,267.4512,267.909,267.0518,267.2661,7499.0
2022-09-21 10:00:00,274.51,275.25,273.98,274.62,5514.0,267.3928,268.1136,266.8765,267.4999,5514.0
2022-09-21 10:10:00,274.82,275.13,274.43,274.46,3503.0,267.6947,267.9967,267.3148,267.3441,3503.0
2022-09-21 10:20:00,274.48,275.55,274.12,275.55,3451.0,267.3636,268.4058,267.0129,268.4058,3451.0
2022-09-21 10:30:00,275.74,275.74,274.13,274.26,2035.0,268.5909,268.5909,267.0226,267.1493,2035.0
2022-09-21 10:40:00,274.25,274.79,274.0,274.19,3783.0,267.1395,267.6655,266.896,267.0811,3783.0
2022-09-21 10:50:00,274.3,274.94,274.22,274.22,2501.0,267.1882,267.8116,267.1103,267.1103,2501.0
2022-09-21 11:00:00,274.28,274.47,273.78,273.78,2603.0,267.1687,267.3538,266.6817,266.6817,2603.0
2022-09-21 11:10:00,273.95,274.29,273.45,273.45,2206.0,266.8473,267.1785,266.3603,266.3603,2206.0
2022-09-21 11:20:00,273.2,273.75,273.04,273.74,1792.0,266.1167,266.6525,265.9609,266.6427,1792.0
2022-09-21 11:30:00,273.61,273.79,273.34,273.65,1233.0,266.5161,266.6914,266.2531,266.5551,1233.0
2022-09-21 11:40:00,273.6,273.99,273.17,273.5,3800.0,266.5064,266.8863,266.0875,266.409,3800.0
2022-09-21 11:50:00,273.49,274.02,273.35,274.02,2135.0,266.3992,266.9155,266.2628,266.9155,2135.0
2022-09-21 12:00:00,273.81,274.47,273.79,274.12,4680.0,266.7109,267.3538,266.6914,267.0129,4680.0
2022-09-21 12:10:00,274.12,274.34,273.9,274.26,2200.0,267.0129,267.2272,266.7986,267.1493,2200.0
2022-09-21 12:20:00,274.33,275.04,274.33,274.92,5809.0,267.2174,267.909,267.2174,267.7921,5809.0
2022-09-21 12:30:00,274.97,275.44,274.97,275.06,3340.0,267.8408,268.2987,267.8408,267.9285,3340.0
2022-09-21 12:40:00,275.11,275.11,274.75,274.98,2300.0,267.9772,267.9772,267.6266,267.8506,2300.0
2022-09-21 12:50:00,275.07,275.07,274.57,274.57,1600.0,267.9383,267.9383,267.4512,267.4512,1600.0
2022-09-21 13:00:00,274.66,274.87,274.51,274.67,3700.0,267.5389,267.7434,267.3928,267.5486,3700.0
2022-09-21 13:10:00,274.75,274.75,274.27,274.5,1477.0,267.6266,267.6266,267.159,267.383,1477.0
2022-09-21 13:20:00,274.31,274.46,274.23,274.45,1502.0,267.198,267.3441,267.12,267.3343,1502.0
2022-09-21 13:30:00,274.48,274.98,274.48,274.82,3073.0,267.3636,267.8506,267.3636,267.6947,3073.0
2022-09-21 13:40:00,274.91,275.63,274.91,275.23,3759.0,267.7824,268.4837,267.7824,268.0941,3759.0
2022-09-21 13:50:00,275.38,275.53,275.0,275.26,3026.0,268.2402,268.3863,267.8701,268.1233,3026.0
2022-09-21 14:00:00,274.98,274.99,270.82,272.0,21181.0,267.8506,267.8603,263.7984,264.9478,21181.0
2022-09-21 14:10:00,272.12,272.2,270.01,270.1,8704.0,265.0647,265.1427,263.0094,263.0971,8704.0
2022-09-21 14:20:00,270.22,271.21,270.21,270.6,5655.0,263.214,264.1783,263.2043,263.5841,5655.0
2022-09-21 14:30:00,270.32,272.3,269.92,272.01,22563.0,263.3114,265.2401,262.9218,264.9576,22563.0
2022-09-21 14:40:00,272.33,275.93,271.66,274.46,2965.0,265.2693,268.776,264.6167,267.3441,2965.0
2022-09-21 14:50:00,273.12,274.84,273.12,274.42,4598.0,266.0388,267.7142,266.0388,267.3051,4598.0
2022-09-21 15:00:00,274.66,274.77,273.54,273.81,7892.0,267.5389,267.646,266.4479,266.7109,7892.0
2022-09-21 15:10:00,273.02,273.35,270.37,272.28,7978.0,265.9414,266.2628,263.3601,265.2206,7978.0
2022-09-21 15:20:00,271.94,272.0,269.48,269.74,10966.0,264.8894,264.9478,262.4932,262.7464,10966.0
2022-09-21 15:30:00,269.41,269.97,268.3,268.57,14183.0,262.425,262.9705,261.3438,261.6068,14183.0
2022-09-21 15:40:00,268.33,268.7,266.87,267.08,21864.0,261.373,261.7334,259.9509,260.1554,21864.0
2022-09-21 15:50:00,267.15,268.17,266.69,266.7,42261.0,260.2236,261.2172,259.7755,259.7853,42261.0
2022-09-22 09:30:00,265.71,267.18,263.77,264.0,22205.0,258.8209,260.2528,256.9312,257.1553,22205.0
2022-09-22 09:40:00,264.09,264.4,261.4,261.46,11100.0,257.2429,257.5449,254.6227,254.6811,11100.0
2022-09-22 09:50:00,261.12,261.53,259.74,260.23,14549.0,254.3499,254.7493,253.0057,253.483,14549.0
2022-09-22 10:00:00,259.76,260.09,258.39,258.48,39005.0,253.0252,253.3466,251.6907,251.7784,39005.0
2022-09-22 10:10:00,258.54,259.57,257.45,257.62,19223.0,251.8368,252.8401,250.7751,250.9407,19223.0
2022-09-22 10:20:00,257.49,257.64,256.46,256.62,14901.0,250.8141,250.9602,249.8108,249.9666,14901.0
2022-09-22 10:30:00,256.56,256.69,255.52,256.53,24151.0,249.9082,250.0348,248.8951,249.8789,24151.0
2022-09-22 10:40:00,256.49,256.62,255.75,255.93,6369.0,249.84,249.9666,249.1192,249.2945,6369.0
2022-09-22 10:50:00,256.05,256.39,254.87,255.17,9543.0,249.4114,249.7426,248.262,248.5542,9543.0
2022-09-22 11:00:00,255.05,255.6,255.03,255.6,11747.0,248.4373,248.9731,248.4178,248.9731,11747.0
2022-09-22 11:10:00,255.48,255.48,254.18,254.3,22140.0,248.8562,248.8562,247.5899,247.7068,22140.0
2022-09-22 11:20:00,254.17,254.65,253.56,254.61,14502.0,247.5801,248.0477,246.9859,248.0087,14502.0
2022-09-22 11:30:00,254.61,255.54,254.4,254.86,10767.0,248.0087,248.9146,247.8042,248.2522,10767.0
2022-09-22 11:40:00,254.8,255.24,253.81,254.02,52625.0,248.1938,248.6224,247.2295,247.434,52625.0
2022-09-22 11:50:00,254.0,254.09,253.23,253.68,25562.0,247.4145,247.5022,246.6645,247.1028,25562.0
2022-09-22 12:00:00,253.59,254.75,253.59,254.75,12963.0,247.0152,248.1451,247.0152,248.1451,12963.0
2022-09-22 12:10:00,254.81,255.24,254.54,255.21,11759.0,248.2035,248.6224,247.9405,248.5932,11759.0
2022-09-22 12:20:00,255.09,255.92,254.67,255.84,15297.0,248.4763,249.2848,248.0672,249.2068,15297.0
2022-09-22 12:30:00,255.66,256.18,255.54,256.18,17383.0,249.0315,249.538,248.9146,249.538,17383.0
2022-09-22 12:40:00,256.19,256.19,255.33,255.33,9784.0,249.5478,249.5478,248.7101,248.7101,9784.0
2022-09-22 12:50:00,255.3,255.9,255.22,255.61,4380.0,248.6808,249.2653,248.6029,248.9828,4380.0
2022-09-22 13:00:00,255.71,255.71,255.09,255.09,4659.0,249.0802,249.0802,248.4763,248.4763,4659.0
2022-09-22 13:10:00,255.03,255.49,254.94,255.36,11820.0,248.4178,248.8659,248.3302,248.7393,11820.0
2022-09-22 13:20:00,255.33,255.81,255.33,255.79,10639.0,248.7101,249.1776,248.7101,249.1581,10639.0
2022-09-22 13:30:00,255.79,256.04,255.38,255.55,7631.0,249.1581,249.4016,248.7588,248.9243,7631.0
2022-09-22 13:40:00,255.57,255.67,254.92,255.14,12494.0,248.9438,249.0412,248.3107,248.525,12494.0
2022-09-22 13:50:00,255.18,255.86,255.12,255.84,12420.0,248.5639,249.2263,248.5055,249.2068,12420.0
2022-09-22 14:00:00,255.71,255.87,255.14,255.14,7973.0,249.0802,249.2361,248.525,248.525,7973.0
2022-09-22 14:10:00,255.24,255.34,254.93,255.04,8518.0,248.6224,248.7198,248.3204,248.4276,8518.0
2022-09-22 14:20:00,255.06,255.35,254.88,255.15,15714.0,248.4471,248.7295,248.2717,248.5347,15714.0
2022-09-22 14:30:00,255.25,255.8,255.1,255.73,10195.0,248.6321,249.1679,248.486,249.0997,10195.0
2022-09-22 14:40:00,255.52,255.72,254.96,255.14,27869.0,248.8951,249.0899,248.3496,248.525,27869.0
2022-09-22 14:50:00,255.13,255.67,254.98,255.37,14389.0,248.5152,249.0412,248.3691,248.749,14389.0
2022-09-22 15:00:00,255.55,256.21,255.55,255.71,7905.0,248.9243,249.5672,248.9243,249.0802,7905.0
2022-09-22 15:10:00,255.73,256.51,255.73,256.03,8725.0,249.0997,249.8595,249.0997,249.3919,8725.0
2022-09-22 15:20:00,256.07,256.16,255.42,255.91,14999.0,249.4309,249.5185,248.7977,249.275,14999.0
2022-09-22 15:30:00,255.97,256.75,255.96,256.62,13919.0,249.3335,250.0932,249.3237,249.9666,13919.0
2022-09-22 15:40:00,256.53,257.34,256.19,257.07,16526.0,249.8789,250.6679,249.5478,250.4049,16526.0
2022-09-22 15:50:00,257.06,257.06,255.1,255.1,168085.0,250.3952,250.3952,248.486,248.486,168085.0
2022-09-23 09:30:00,253.87,254.84,252.77,253.15,11444.0,247.2879,248.2328,246.2164,246.5866,11444.0
2022-09-23 09:40:00,253.96,255.54,253.88,254.3,11846.0,247.3756,248.9146,247.2976,247.7068,11846.0
2022-09-23 09:50:00,253.96,253.97,252.92,253.0,5198.0,247.3756,247.3853,246.3625,246.4405,5198.0
2022-09-23 10:00:00,252.9,253.17,252.45,252.83,9857.0,246.3431,246.6061,245.9047,246.2749,9857.0
2022-09-23 10:10:00,252.91,253.04,252.19,252.2,6150.0,246.3528,246.4794,245.6515,245.6612,6150.0
2022-09-23 10:20:00,252.34,252.37,251.42,251.81,19982.0,245.7976,245.8268,244.9014,245.2813,19982.0
2022-09-23 10:30:00,251.87,252.12,251.18,251.54,13866.0,245.3398,245.5833,244.6677,245.0183,13866.0
2022-09-23 10:40:00,251.57,251.75,250.73,250.93,42550.0,245.0475,245.2229,244.2293,244.4241,42550.0
2022-09-23 10:50:00,250.92,251.76,250.66,251.18,7046.0,244.4144,245.2326,244.1611,244.6677,7046.0
2022-09-23 11:00:00,251.01,252.05,250.79,251.99,23757.0,244.5021,245.5151,244.2878,245.4566,23757.0
2022-09-23 11:10:00,251.89,252.78,251.56,252.46,6073.0,245.3592,246.2262,245.0378,245.9145,6073.0
2022-09-23 11:20:00,252.55,253.35,252.4,252.67,11085.0,246.0021,246.7814,245.856,246.119,11085.0
2022-09-23 11:30:00,252.66,252.85,251.9,252.08,8563.0,246.1093,246.2944,245.369,245.5443,8563.0
2022-09-23 11:40:00,251.76,252.07,250.71,250.89,6950.0,245.2326,245.5346,244.2098,244.3852,6950.0
2022-09-23 11:50:00,251.19,251.48,250.75,251.21,6833.0,244.6774,244.9599,244.2488,244.6969,6833.0
2022-09-23 12:00:00,251.29,251.37,250.77,250.89,9151.0,244.7748,244.8527,244.2683,244.3852,9151.0
2022-09-23 12:10:00,250.7,251.1,250.66,251.0,5603.0,244.2001,244.5897,244.1611,244.4923,5603.0
2022-09-23 12:20:00,250.95,251.04,250.18,250.18,12430.0,244.4436,244.5313,243.6936,243.6936,12430.0
2022-09-23 12:30:00,250.36,251.05,250.36,251.0,8338.0,243.8689,244.541,243.8689,244.4923,8338.0
2022-09-23 12:40:00,250.87,251.39,250.87,251.04,9041.0,244.3657,244.8722,244.3657,244.5313,9041.0
2022-09-23 12:50:00,251.38,251.91,251.36,251.88,4716.0,244.8625,245.3787,244.843,245.3495,4716.0
2022-09-23 13:00:00,251.85,252.79,251.75,252.64,11011.0,245.3203,246.2359,245.2229,246.0898,11011.0
2022-09-23 13:10:00,252.55,253.56,252.47,253.56,7322.0,246.0021,246.9859,245.9242,246.9859,7322.0
2022-09-23 13:20:00,253.48,253.48,252.15,252.18,6497.0,246.908,246.908,245.6125,245.6417,6497.0
2022-09-23 13:30:00,252.28,253.02,252.19,252.46,5217.0,245.7391,246.4599,245.6515,245.9145,5217.0
2022-09-23 13:40:00,252.39,252.83,252.13,252.67,5916.0,245.8463,246.2749,245.593,246.119,5916.0
2022-09-23 13:50:00,252.7,252.87,252.42,252.56,6356.0,246.1482,246.3138,245.8755,246.0119,6356.0
2022-09-23 14:00:00,252.59,253.43,252.3,253.03,12466.0,246.0411,246.8593,245.7586,246.4697,12466.0
2022-09-23 14:10:00,252.86,253.02,251.65,251.65,4607.0,246.3041,246.4599,245.1255,245.1255,4607.0
2022-09-23 14:20:00,251.62,252.22,251.58,252.22,7514.0,245.0962,245.6807,245.0573,245.6807,7514.0
2022-09-23 14:30:00,252.07,252.15,251.35,251.68,7155.0,245.5346,245.6125,244.8332,245.1547,7155.0
2022-09-23 14:40:00,251.57,251.88,251.32,251.44,6765.0,245.0475,245.3495,244.804,244.9209,6765.0
2022-09-23 14:50:00,251.38,251.6,250.98,251.08,8948.0,244.8625,245.0768,244.4728,244.5702,8948.0
2022-09-23 15:00:00,251.2,253.07,251.2,252.97,6247.0,244.6871,246.5086,244.6871,246.4112,6247.0
2022-09-23 15:10:00,253.06,253.65,252.54,253.24,15808.0,246.4989,247.0736,245.9924,246.6742,15808.0
2022-09-23 15:20:00,253.26,253.61,252.57,253.31,11211.0,246.6937,247.0346,246.0216,246.7424,11211.0
2022-09-23 15:30:00,253.36,254.27,253.35,254.05,8881.0,246.7911,247.6775,246.7814,247.4632,8881.0
2022-09-23 15:40:00,254.06,254.39,253.88,253.92,13824.0,247.473,247.7944,247.2976,247.3366,13824.0
2022-09-23 15:50:00,254.0,255.03,253.5,254.86,75922.0,247.4145,248.4178,246.9275,248.2522,75922.0
2022-09-26 09:30:00,254.57,254.86,253.33,253.33,22430.0,247.9698,248.2522,246.7619,246.7619,22430.0
2022-09-26 09:40:00,253.45,254.12,252.88,252.88,9035.0,246.8788,247.5314,246.3236,246.3236,9035.0
2022-09-26 09:50:00,252.71,253.56,252.26,252.38,9371.0,246.158,246.9859,245.7196,245.8365,9371.0
2022-09-26 10:00:00,252.19,252.5,251.13,251.88,13740.0,245.6515,245.9534,244.6189,245.3495,13740.0
2022-09-26 10:10:00,251.75,253.08,250.82,253.08,11025.0,245.2229,246.5184,244.317,246.5184,11025.0
2022-09-26 10:20:00,253.05,254.16,252.92,253.91,11489.0,246.4892,247.5704,246.3625,247.3269,11489.0
2022-09-26 10:30:00,253.9,254.11,253.08,253.08,8042.0,247.3171,247.5217,246.5184,246.5184,8042.0
2022-09-26 10:40:00,252.65,252.65,251.8,251.96,11184.0,246.0995,246.0995,245.2716,245.4274,11184.0
2022-09-26 10:50:00,252.17,252.69,251.87,252.6,5253.0,245.632,246.1385,245.3398,246.0508,5253.0
2022-09-26 11:00:00,252.66,252.97,251.65,251.65,16180.0,246.1093,246.4112,245.1255,245.1255,16180.0
2022-09-26 11:10:00,251.32,251.79,251.32,251.62,2432.0,244.804,245.2618,244.804,245.0962,2432.0
2022-09-26 11:20:00,251.63,251.93,250.58,250.58,6740.0,245.106,245.3982,244.0832,244.0832,6740.0
2022-09-26 11:30:00,250.41,250.82,250.2,250.4,5717.0,243.9176,244.317,243.7131,243.9079,5717.0
2022-09-26 11:40:00,250.41,250.89,249.61,250.52,7456.0,243.9176,244.3852,243.1384,244.0248,7456.0
2022-09-26 11:50:00,250.52,250.99,249.97,250.96,3836.0,244.0248,244.4826,243.489,244.4534,3836.0
2022-09-26 12:00:00,250.91,250.92,250.05,250.15,5643.0,244.4047,244.4144,243.5669,243.6644,5643.0
2022-09-26 12:10:00,250.15,250.29,249.84,250.2,13783.0,243.6644,243.8007,243.3624,243.7131,13783.0
2022-09-26 12:20:00,250.16,250.16,249.06,249.12,5042.0,243.6741,243.6741,242.6026,242.6611,5042.0
2022-09-26 12:30:00,249.09,249.12,248.59,248.64,6796.0,242.6318,242.6611,242.1448,242.1935,6796.0
2022-09-26 12:40:00,248.53,249.07,248.51,248.88,7848.0,242.0864,242.6124,242.0669,242.4273,7848.0
2022-09-26 12:50:00,248.88,249.69,248.74,249.62,8935.0,242.4273,243.2163,242.2909,243.1481,8935.0
2022-09-26 13:00:00,249.57,249.64,248.86,248.96,4189.0,243.0994,243.1676,242.4078,242.5052,4189.0
2022-09-26 13:10:00,249.08,249.84,248.72,249.64,11510.0,242.6221,243.3624,242.2714,243.1676,11510.0
2022-09-26 13:20:00,249.58,249.86,249.08,249.27,15286.0,243.1091,243.3819,242.6221,242.8072,15286.0
2022-09-26 13:30:00,249.33,250.21,249.19,250.06,8766.0,242.8656,243.7228,242.7292,243.5767,8766.0
2022-09-26 13:40:00,250.08,250.31,249.58,250.01,7354.0,243.5962,243.8202,243.1091,243.528,7354.0
2022-09-26 13:50:00,250.07,250.48,249.99,249.99,11082.0,243.5864,243.9858,243.5085,243.5085,11082.0
2022-09-26 14:00:00,250.08,251.36,250.08,251.36,4665.0,243.5962,244.843,243.5962,244.843,4665.0
2022-09-26 14:10:00,251.44,251.48,251.0,251.02,7017.0,244.9209,244.9599,244.4923,244.5118,7017.0
2022-09-26 14:20:00,251.14,251.14,250.23,250.33,6276.0,244.6287,244.6287,243.7423,243.8397,6276.0
2022-09-26 14:30:00,250.23,250.54,249.77,250.16,8755.0,243.7423,244.0442,243.2942,243.6741,8755.0
2022-09-26 14:40:00,250.28,251.52,249.98,251.44,6114.0,243.791,244.9988,243.4988,244.9209,6114.0
2022-09-26 14:50:00,251.26,251.78,251.17,251.44,7919.0,244.7456,245.2521,244.6579,244.9209,7919.0
2022-09-26 15:00:00,251.48,251.91,251.39,251.82,6927.0,244.9599,245.3787,244.8722,245.2911,6927.0
2022-09-26 15:10:00,251.85,251.97,251.02,251.76,11299.0,245.3203,245.4372,244.5118,245.2326,11299.0
2022-09-26 15:20:00,251.65,251.96,250.97,250.98,10494.0,245.1255,245.4274,244.4631,244.4728,10494.0
2022-09-26 15:30:00,250.92,251.18,250.49,250.75,22587.0,244.4144,244.6677,243.9955,244.2488,22587.0
2022-09-26 15:40:00,250.77,251.95,250.77,251.8,25884.0,244.2683,245.4177,244.2683,245.2716,25884.0
2022-09-26 15:50:00,251.86,252.68,250.18,250.53,92473.0,245.33,246.1288,243.6936,244.0345,92473.0
2022-09-27 09:30:00,253.49,254.17,251.6,254.17,17886.0,246.9178,247.5801,245.0768,247.5801,17886.0
2022-09-27 09:40:00,254.5,254.8,252.31,252.5,12140.0,247.9016,248.1938,245.7684,245.9534,12140.0
2022-09-27 09:50:00,252.31,252.51,251.9,252.09,8473.0,245.7684,245.9632,245.369,245.5541,8473.0
2022-09-27 10:00:00,252.12,252.14,250.84,251.23,31243.0,245.5833,245.6028,244.3365,244.7164,31243.0
2022-09-27 10:10:00,251.09,251.96,251.09,251.84,11973.0,244.58,245.4274,244.58,245.3105,11973.0
2022-09-27 10:20:00,251.87,252.7,251.52,251.52,13126.0,245.3398,246.1482,244.9988,244.9988,13126.0
2022-09-27 10:30:00,251.79,253.08,251.67,252.3,9876.0,245.2618,246.5184,245.1449,245.7586,9876.0
2022-09-27 10:40:00,252.22,253.98,252.22,253.98,12096.0,245.6807,247.3951,245.6807,247.3951,12096.0
2022-09-27 10:50:00,254.05,254.05,253.18,253.38,6908.0,247.4632,247.4632,246.6158,246.8106,6908.0
2022-09-27 11:00:00,253.33,253.67,252.44,253.67,6881.0,246.7619,247.0931,245.895,247.0931,6881.0
2022-09-27 11:10:00,253.83,253.88,252.76,253.15,9828.0,247.2489,247.2976,246.2067,246.5866,9828.0
2022-09-27 11:20:00,252.99,252.99,251.67,251.68,7598.0,246.4307,246.4307,245.1449,245.1547,7598.0
2022-09-27 11:30:00,251.88,252.44,251.73,252.39,4703.0,245.3495,245.895,245.2034,245.8463,4703.0
2022-09-27 11:40:00,252.3,252.74,252.22,252.26,3542.0,245.7586,246.1872,245.6807,245.7196,3542.0
2022-09-27 11:50:00,252.26,252.44,251.17,251.25,8206.0,245.7196,245.895,244.6579,244.7358,8206.0
2022-09-27 12:00:00,251.2,251.26,250.7,250.75,6798.0,244.6871,244.7456,244.2001,244.2488,6798.0
2022-09-27 12:10:00,250.76,250.8,249.6,249.93,23035.0,244.2585,244.2975,243.1286,243.4501,23035.0
2022-09-27 12:20:00,249.78,250.33,249.77,250.05,9555.0,243.3039,243.8397,243.2942,243.5669,9555.0
2022-09-27 12:30:00,249.99,250.06,249.36,249.51,8328.0,243.5085,243.5767,242.8948,243.0409,8328.0
2022-09-27 12:40:00,249.51,249.79,249.15,249.43,12066.0,243.0409,243.3137,242.6903,242.963,12066.0
2022-09-27 12:50:00,249.32,249.77,248.78,249.38,19738.0,242.8559,243.2942,242.3299,242.9143,19738.0
2022-09-27 13:00:00,249.24,249.32,248.33,248.7,15640.0,242.7779,242.8559,241.8915,242.2519,15640.0
2022-09-27 13:10:00,248.62,249.16,248.43,248.78,7846.0,242.174,242.7,241.9889,242.3299,7846.0
2022-09-27 13:20:00,248.63,249.06,248.41,248.93,14154.0,242.1838,242.6026,241.9695,242.476,14154.0
2022-09-27 13:30:00,248.98,248.98,248.49,248.51,11747.0,242.5247,242.5247,242.0474,242.0669,11747.0
2022-09-27 13:40:00,248.51,248.51,247.84,248.33,20225.0,242.0669,242.0669,241.4142,241.8915,20225.0
2022-09-27 13:50:00,248.2,248.67,248.03,248.62,4105.0,241.7649,242.2227,241.5993,242.174,4105.0
2022-09-27 14:00:00,248.64,249.33,248.6,248.79,6413.0,242.1935,242.8656,242.1545,242.3396,6413.0
2022-09-27 14:10:00,248.82,248.93,248.36,248.39,3160.0,242.3688,242.476,241.9208,241.95,3160.0
2022-09-27 14:20:00,248.39,249.37,248.35,248.99,6903.0,241.95,242.9046,241.911,242.5344,6903.0
2022-09-27 14:30:00,249.09,250.09,248.67,250.08,5859.0,242.6318,243.6059,242.2227,243.5962,5859.0
2022-09-27 14:40:00,250.16,250.89,250.02,250.85,8237.0,243.6741,244.3852,243.5377,244.3462,8237.0
2022-09-27 14:50:00,250.73,250.75,250.13,250.46,9387.0,244.2293,244.2488,243.6449,243.9663,9387.0
2022-09-27 15:00:00,250.28,250.35,249.55,249.82,7738.0,243.791,243.8592,243.0799,243.3429,7738.0
2022-09-27 15:10:00,249.97,250.41,249.62,250.13,8497.0,243.489,243.9176,243.1481,243.6449,8497.0
2022-09-27 15:20:00,250.13,250.14,249.14,249.28,7282.0,243.6449,243.6546,242.6805,242.8169,7282.0
2022-09-27 15:30:00,249.2,249.5,248.78,249.03,20818.0,242.739,243.0312,242.3299,242.5734,20818.0
2022-09-27 15:40:00,248.85,249.88,248.69,249.58,36435.0,242.3981,243.4014,242.2422,243.1091,36435.0
2022-09-27 15:50:00,249.45,250.32,249.42,249.77,88250.0,242.9825,243.8299,242.9533,243.2942,88250.0
2022-09-28 09:30:00,251.46,251.89,250.12,251.21,23427.0,244.9404,245.3592,243.6351,244.6969,23427.0
2022-09-28 09:40:00,250.92,251.89,250.71,251.08,6446.0,244.4144,245.3592,244.2098,244.5702,6446.0
2022-09-28 09:50:00,251.28,251.6,251.09,251.51,2412.0,244.7651,245.0768,244.58,244.9891,2412.0
2022-09-28 10:00:00,250.8,252.0,249.6,249.8,3976.0,244.2975,245.4664,243.1286,243.3234,3976.0
2022-09-28 10:10:00,249.69,251.06,249.51,250.76,12386.0,243.2163,244.5508,243.0409,244.2585,12386.0
2022-09-28 10:20:00,250.97,253.19,250.94,253.13,5820.0,244.4631,246.6255,244.4339,246.5671,5820.0
2022-09-28 10:30:00,253.23,253.23,252.21,252.51,6929.0,246.6645,246.6645,245.6709,245.9632,6929.0
2022-09-28 10:40:00,252.52,253.37,252.26,252.74,10453.0,245.9729,246.8009,245.7196,246.1872,10453.0
2022-09-28 10:50:00,252.52,253.13,252.44,252.57,2833.0,245.9729,246.5671,245.895,246.0216,2833.0
2022-09-28 11:00:00,252.3,252.72,251.7,251.96,6238.0,245.7586,246.1677,245.1742,245.4274,6238.0
2022-09-28 11:10:00,251.95,252.64,251.87,252.47,10782.0,245.4177,246.0898,245.3398,245.9242,10782.0
2022-09-28 11:20:00,252.58,253.6,252.58,252.99,4161.0,246.0314,247.0249,246.0314,246.4307,4161.0
2022-09-28 11:30:00,252.65,252.8,252.12,252.33,6479.0,246.0995,246.2456,245.5833,245.7878,6479.0
2022-09-28 11:40:00,252.09,252.72,251.95,252.71,3038.0,245.5541,246.1677,245.4177,246.158,3038.0
2022-09-28 11:50:00,252.68,253.57,252.5,253.24,5258.0,246.1288,246.9957,245.9534,246.6742,5258.0
2022-09-28 12:00:00,253.23,253.49,252.81,252.97,4129.0,246.6645,246.9178,246.2554,246.4112,4129.0
2022-09-28 12:10:00,252.88,253.88,252.88,253.58,6097.0,246.3236,247.2976,246.3236,247.0054,6097.0
2022-09-28 12:20:00,253.61,253.62,252.94,253.12,1743.0,247.0346,247.0444,246.382,246.5574,1743.0
2022-09-28 12:30:00,253.22,253.64,253.12,253.37,5313.0,246.6548,247.0639,246.5574,246.8009,5313.0
2022-09-28 12:40:00,253.19,254.01,253.18,253.85,5634.0,246.6255,247.4243,246.6158,247.2684,5634.0
2022-09-28 12:50:00,253.46,253.84,253.46,253.76,1320.0,246.8885,247.2587,246.8885,247.1808,1320.0
2022-09-28 13:00:00,253.72,254.22,253.27,254.21,3683.0,247.1418,247.6288,246.7035,247.6191,3683.0
2022-09-28 13:10:00,254.11,254.35,253.96,254.12,1105.0,247.5217,247.7555,247.3756,247.5314,1105.0
2022-09-28 13:20:00,254.09,254.35,253.68,253.82,2728.0,247.5022,247.7555,247.1028,247.2392,2728.0
2022-09-28 13:30:00,253.87,254.09,253.65,253.73,2658.0,247.2879,247.5022,247.0736,247.1515,2658.0
2022-09-28 13:40:00,253.77,254.15,253.54,253.54,3422.0,247.1905,247.5606,246.9665,246.9665,3422.0
2022-09-28 13:50:00,253.36,253.47,252.91,253.04,7045.0,246.7911,246.8983,246.3528,246.4794,7045.0
2022-09-28 14:00:00,252.89,253.19,252.68,253.02,4072.0,246.3333,246.6255,246.1288,246.4599,4072.0
2022-09-28 14:10:00,252.9,252.92,252.31,252.31,2582.0,246.3431,246.3625,245.7684,245.7684,2582.0
2022-09-28 14:20:00,252.2,252.38,251.79,252.02,2700.0,245.6612,245.8365,245.2618,245.4859,2700.0
2022-09-28 14:30:00,252.14,252.63,252.13,252.6,5026.0,245.6028,246.0801,245.593,246.0508,5026.0
2022-09-28 14:40:00,252.38,252.38,251.92,251.94,1812.0,245.8365,245.8365,245.3885,245.4079,1812.0
2022-09-28 14:50:00,252.18,252.38,251.98,252.28,3660.0,245.6417,245.8365,245.4469,245.7391,3660.0
2022-09-28 15:00:00,252.19,252.91,252.12,252.83,15171.0,245.6515,246.3528,245.5833,246.2749,15171.0
2022-09-28 15:10:00,252.9,253.02,252.46,252.48,4450.0,246.3431,246.4599,245.9145,245.9339,4450.0
2022-09-28 15:20:00,252.52,252.7,252.29,252.56,4780.0,245.9729,246.1482,245.7489,246.0119,4780.0
2022-09-28 15:30:00,252.55,253.31,252.55,252.96,8779.0,246.0021,246.7424,246.0021,246.4015,8779.0
2022-09-28 15:40:00,252.99,253.58,252.99,253.43,11287.0,246.4307,247.0054,246.4307,246.8593,11287.0
2022-09-28 15:50:00,253.28,253.28,251.76,251.98,35873.0,246.7132,246.7132,245.2326,245.4469,35873.0
2022-09-29 09:30:00,249.82,249.82,247.69,247.78,13640.0,243.3429,243.3429,241.2681,241.3558,13640.0
2022-09-29 09:40:00,247.52,247.52,245.79,246.4,2790.0,241.1025,241.1025,239.4174,240.0116,2790.0
2022-09-29 09:50:00,246.52,246.95,245.94,246.01,8055.0,240.1285,240.5473,239.5635,239.6317,8055.0
2022-09-29 10:00:00,245.71,246.05,244.65,245.72,4597.0,239.3395,239.6707,238.307,239.3492,4597.0
2022-09-29 10:10:00,245.77,245.93,244.77,245.31,4934.0,239.3979,239.5538,238.4238,238.9498,4934.0
2022-09-29 10:20:00,245.26,245.9,245.26,245.63,6051.0,238.9011,239.5245,238.9011,239.2615,6051.0
2022-09-29 10:30:00,245.33,245.9,244.86,245.4,2669.0,238.9693,239.5245,238.5115,239.0375,2669.0
2022-09-29 10:40:00,245.44,245.89,245.34,245.73,2355.0,239.0765,239.5148,238.9791,239.359,2355.0
2022-09-29 10:50:00,245.43,246.15,245.36,245.5,3442.0,239.0667,239.7681,238.9985,239.1349,3442.0
2022-09-29 11:00:00,245.52,247.17,245.52,247.17,7350.0,239.1544,240.7616,239.1544,240.7616,7350.0
2022-09-29 11:10:00,247.02,247.31,246.58,246.78,4360.0,240.6155,240.898,240.1869,240.3817,4360.0
2022-09-29 11:20:00,246.54,247.03,246.23,246.87,5037.0,240.148,240.6252,239.846,240.4694,5037.0
2022-09-29 11:30:00,246.89,247.57,246.86,246.94,6405.0,240.4889,241.1512,240.4597,240.5376,6405.0
2022-09-29 11:40:00,246.7,247.88,246.69,247.59,13234.0,240.3038,241.4532,240.2941,241.1707,13234.0
2022-09-29 11:50:00,247.52,248.06,247.3,247.75,5155.0,241.1025,241.6285,240.8882,241.3266,5155.0
2022-09-29 12:00:00,247.57,248.04,247.53,247.96,16009.0,241.1512,241.6091,241.1123,241.5311,16009.0
2022-09-29 12:10:00,248.04,248.31,247.92,247.95,21048.0,241.6091,241.8721,241.4922,241.5214,21048.0
2022-09-29 12:20:00,247.87,247.87,247.19,247.37,3229.0,241.4435,241.4435,240.7811,240.9564,3229.0
2022-09-29 12:30:00,247.37,248.08,247.36,247.68,2708.0,240.9564,241.648,240.9467,241.2584,2708.0
2022-09-29 12:40:00,247.53,247.9,247.3,247.76,5025.0,241.1123,241.4727,240.8882,241.3363,5025.0
2022-09-29 12:50:00,247.54,247.62,247.03,247.23,4337.0,241.122,241.2,240.6252,240.8201,4337.0
2022-09-29 13:00:00,247.11,247.21,246.67,246.86,28826.0,240.7032,240.8006,240.2746,240.4597,28826.0
2022-09-29 13:10:00,246.94,247.51,246.85,247.27,2683.0,240.5376,241.0928,240.4499,240.859,2683.0
2022-09-29 13:20:00,247.17,247.19,246.66,246.86,5295.0,240.7616,240.7811,240.2648,240.4597,5295.0
2022-09-29 13:30:00,246.83,247.34,246.47,247.11,13652.0,240.4304,240.9272,240.0798,240.7032,13652.0
2022-09-29 13:40:00,246.97,247.17,246.84,246.95,4307.0,240.5668,240.7616,240.4402,240.5473,4307.0
2022-09-29 13:50:00,246.83,246.87,246.22,246.26,5766.0,240.4304,240.4694,239.8362,239.8752,5766.0
2022-09-29 14:00:00,246.18,246.18,245.72,245.97,6843.0,239.7973,239.7973,239.3492,239.5927,6843.0
2022-09-29 14:10:00,245.97,246.06,245.39,245.54,5149.0,239.5927,239.6804,239.0278,239.1739,5149.0
2022-09-29 14:20:00,245.58,246.09,245.4,245.89,3682.0,239.2128,239.7096,239.0375,239.5148,3682.0
2022-09-29 14:30:00,245.92,246.36,245.59,246.07,5239.0,239.544,239.9726,239.2226,239.6901,5239.0
2022-09-29 14:40:00,246.01,246.25,245.8,246.0,5007.0,239.6317,239.8655,239.4271,239.622,5007.0
2022-09-29 14:50:00,246.05,246.06,245.42,245.52,14717.0,239.6707,239.6804,239.057,239.1544,14717.0
2022-09-29 15:00:00,245.61,246.15,245.6,245.68,26574.0,239.2421,239.7681,239.2323,239.3102,26574.0
2022-09-29 15:10:00,245.59,246.65,245.5,246.54,5519.0,239.2226,240.2551,239.1349,240.148,5519.0
2022-09-29 15:20:00,246.58,246.6,245.87,245.99,9619.0,240.1869,240.2064,239.4953,239.6122,9619.0
2022-09-29 15:30:00,245.86,247.15,245.86,246.73,10901.0,239.4856,240.7421,239.4856,240.333,10901.0
2022-09-29 15:40:00,246.88,246.89,246.28,246.65,16852.0,240.4791,240.4889,239.8947,240.2551,16852.0
2022-09-29 15:50:00,246.69,246.73,245.85,246.51,52007.0,240.2941,240.333,239.4758,240.1187,52007.0
2022-09-30 09:30:00,246.33,246.5,244.96,245.16,12255.0,239.9434,240.109,238.6089,238.8037,12255.0
2022-09-30 09:40:00,245.5,246.37,244.85,245.14,15407.0,239.1349,239.9824,238.5018,238.7842,15407.0
2022-09-30 09:50:00,245.17,246.96,245.13,246.44,7427.0,238.8135,240.5571,238.7745,240.0505,7427.0
2022-09-30 10:00:00,246.42,246.93,245.86,245.87,12966.0,240.0311,240.5278,239.4856,239.4953,12966.0
2022-09-30 10:10:00,245.87,246.52,245.36,246.34,9907.0,239.4953,240.1285,238.9985,239.9531,9907.0
2022-09-30 10:20:00,246.36,246.59,245.58,246.28,10030.0,239.9726,240.1967,239.2128,239.8947,10030.0
2022-09-30 10:30:00,246.31,247.56,246.17,247.22,5839.0,239.9239,241.1415,239.7875,240.8103,5839.0
2022-09-30 10:40:00,247.2,247.61,246.81,247.0,8462.0,240.7908,241.1902,240.411,240.596,8462.0
2022-09-30 10:50:00,247.0,247.61,246.98,247.31,5701.0,240.596,241.1902,240.5765,240.898,5701.0
2022-09-30 11:00:00,247.56,249.23,247.19,249.23,4614.0,241.1415,242.7682,240.7811,242.7682,4614.0
2022-09-30 11:10:00,248.89,249.47,248.71,248.71,7158.0,242.437,243.002,242.2617,242.2617,7158.0
2022-09-30 11:20:00,248.86,249.61,248.78,249.07,8480.0,242.4078,243.1384,242.3299,242.6124,8480.0
2022-09-30 11:30:00,249.09,249.25,248.14,248.19,5865.0,242.6318,242.7877,241.7065,241.7552,5865.0
2022-09-30 11:40:00,248.06,248.06,247.27,247.3,4775.0,241.6285,241.6285,240.859,240.8882,4775.0
2022-09-30 11:50:00,247.11,247.74,246.94,247.74,13707.0,240.7032,241.3168,240.5376,241.3168,13707.0
2022-09-30 12:00:00,247.55,248.6,247.04,248.08,34737.0,241.1318,242.1545,240.635,241.648,34737.0
2022-09-30 12:10:00,248.23,248.94,247.77,248.12,21603.0,241.7941,242.4857,241.3461,241.687,21603.0
2022-09-30 12:20:00,248.09,248.33,247.81,247.98,4788.0,241.6578,241.8915,241.385,241.5506,4788.0
2022-09-30 12:30:00,247.93,248.74,247.92,248.6,2650.0,241.5019,242.2909,241.4922,242.1545,2650.0
2022-09-30 12:40:00,248.48,248.74,248.39,248.47,4014.0,242.0377,242.2909,241.95,242.0279,4014.0
2022-09-30 12:50:00,248.48,248.49,248.06,248.11,3088.0,242.0377,242.0474,241.6285,241.6772,3088.0
2022-09-30 13:00:00,248.03,248.19,247.63,248.05,2275.0,241.5993,241.7552,241.2097,241.6188,2275.0
2022-09-30 13:10:00,248.24,248.24,247.64,247.69,2280.0,241.8039,241.8039,241.2194,241.2681,2280.0
2022-09-30 13:20:00,247.84,248.07,247.56,247.98,6262.0,241.4142,241.6383,241.1415,241.5506,6262.0
2022-09-30 13:30:00,248.01,248.1,247.16,247.19,25609.0,241.5798,241.6675,240.7519,240.7811,25609.0
2022-09-30 13:40:00,247.16,247.17,246.35,246.36,2403.0,240.7519,240.7616,239.9629,239.9726,2403.0
2022-09-30 13:50:00,246.34,246.59,245.98,246.04,3142.0,239.9531,240.1967,239.6025,239.6609,3142.0
2022-09-30 14:00:00,245.91,246.54,245.9,246.49,6733.0,239.5343,240.148,239.5245,240.0992,6733.0
2022-09-30 14:10:00,246.61,246.82,246.3,246.3,3490.0,240.2161,240.4207,239.9142,239.9142,3490.0
2022-09-30 14:20:00,246.4,246.57,245.56,245.78,4273.0,240.0116,240.1772,239.1934,239.4077,4273.0
2022-09-30 14:30:00,245.88,246.07,245.6,245.8,7364.0,239.5051,239.6901,239.2323,239.4271,7364.0
2022-09-30 14:40:00,245.53,245.71,244.73,245.03,4055.0,239.1641,239.3395,238.3849,238.6771,4055.0
2022-09-30 14:50:00,245.03,245.13,244.27,244.51,7608.0,238.6771,238.7745,237.9368,238.1706,7608.0
2022-09-30 15:00:00,244.38,245.4,244.29,244.55,5788.0,238.044,239.0375,237.9563,238.2095,5788.0
2022-09-30 15:10:00,244.73,245.06,244.19,245.0,16844.0,238.3849,238.7063,237.8589,238.6479,16844.0
2022-09-30 15:20:00,245.05,245.09,244.13,244.99,10334.0,238.6966,238.7355,237.8004,238.6381,10334.0
2022-09-30 15:30:00,245.09,245.54,244.12,244.55,10014.0,238.7355,239.1739,237.7907,238.2095,10014.0
2022-09-30 15:40:00,244.44,244.77,244.08,244.33,17785.0,238.1024,238.4238,237.7517,237.9953,17785.0
2022-09-30 15:50:00,244.3,244.34,242.7,243.26,86911.0,237.966,238.005,236.4075,236.953,86911.0
2022-10-03 09:30:00,244.46,245.49,242.61,243.46,17733.0,238.1219,239.1252,236.3198,237.1478,17733.0
2022-10-03 09:40:00,243.85,245.67,243.46,245.0,3558.0,237.5277,239.3005,237.1478,238.6479,3558.0
2022-10-03 09:50:00,245.5,245.65,244.47,245.19,6266.0,239.1349,239.281,238.1316,238.833,6266.0
2022-10-03 10:00:00,247.18,248.53,246.6,248.17,2696.0,240.7714,242.0864,240.2064,241.7357,2696.0
2022-10-03 10:10:00,247.97,248.79,247.91,248.47,8679.0,241.5409,242.3396,241.4824,242.0279,8679.0
2022-10-03 10:20:00,248.58,249.46,248.01,248.95,2618.0,242.1351,242.9922,241.5798,242.4955,2618.0
2022-10-03 10:30:00,249.44,249.62,248.74,249.29,5766.0,242.9728,243.1481,242.2909,242.8267,5766.0
2022-10-03 10:40:00,249.35,249.79,248.89,249.52,4203.0,242.8851,243.3137,242.437,243.0507,4203.0
2022-10-03 10:50:00,249.4,249.54,248.86,249.16,5782.0,242.9338,243.0702,242.4078,242.7,5782.0
2022-10-03 11:00:00,249.22,250.13,248.96,249.92,5291.0,242.7585,243.6449,242.5052,243.4403,5291.0
2022-10-03 11:10:00,250.09,250.34,249.55,249.98,3372.0,243.6059,243.8494,243.0799,243.4988,3372.0
2022-10-03 11:20:00,249.89,250.17,249.62,249.82,4339.0,243.4111,243.6838,243.1481,243.3429,4339.0
2022-10-03 11:30:00,249.9,250.84,249.9,250.39,7827.0,243.4208,244.3365,243.4208,243.8981,7827.0
2022-10-03 11:40:00,250.24,250.24,249.12,249.43,6814.0,243.752,243.752,242.6611,242.963,6814.0
2022-10-03 11:50:00,249.27,249.52,248.93,249.23,2863.0,242.8072,243.0507,242.476,242.7682,2863.0
2022-10-03 12:00:00,249.21,249.49,249.05,249.27,2819.0,242.7487,243.0215,242.5929,242.8072,2819.0
2022-10-03 12:10:00,249.18,249.48,248.99,249.12,3480.0,242.7195,243.0117,242.5344,242.6611,3480.0
2022-10-03 12:20:00,248.45,248.77,248.09,248.14,3357.0,242.0084,242.3201,241.6578,241.7065,3357.0
2022-10-03 12:30:00,247.92,248.52,247.92,248.41,3708.0,241.4922,242.0766,241.4922,241.9695,3708.0
2022-10-03 12:40:00,248.26,248.29,248.04,248.17,1764.0,241.8234,241.8526,241.6091,241.7357,1764.0
2022-10-03 12:50:00,248.09,248.19,247.75,248.17,4678.0,241.6578,241.7552,241.3266,241.7357,4678.0
2022-10-03 13:00:00,248.22,249.11,248.1,248.99,8068.0,241.7844,242.6513,241.6675,242.5344,8068.0
2022-10-03 13:10:00,248.72,248.91,248.43,248.78,4166.0,242.2714,242.4565,241.9889,242.3299,4166.0
2022-10-03 13:20:00,248.74,249.39,248.69,249.26,2948.0,242.2909,242.9241,242.2422,242.7974,2948.0
2022-10-03 13:30:00,249.33,250.02,249.32,249.73,1505.0,242.8656,243.5377,242.8559,243.2552,1505.0
2022-10-03 13:40:00,249.82,250.32,249.79,250.14,4443.0,243.3429,243.8299,243.3137,243.6546,4443.0
2022-10-03 13:50:00,250.11,250.25,250.01,250.01,2080.0,243.6254,243.7618,243.528,243.528,2080.0
2022-10-03 14:00:00,250.24,250.89,250.07,250.54,1947.0,243.752,244.3852,243.5864,244.0442,1947.0
2022-10-03 14:10:00,250.7,250.86,250.52,250.79,4467.0,244.2001,244.3559,244.0248,244.2878,4467.0
2022-10-03 14:20:00,250.86,251.65,250.71,251.65,8681.0,244.3559,245.1255,244.2098,245.1255,8681.0
2022-10-03 14:30:00,251.68,251.72,251.49,251.6,5345.0,245.1547,245.1936,244.9696,245.0768,5345.0
2022-10-03 14:40:00,251.7,252.11,251.65,251.77,7126.0,245.1742,245.5735,245.1255,245.2424,7126.0
2022-10-03 14:50:00,251.88,252.31,251.88,251.99,8908.0,245.3495,245.7684,245.3495,245.4566,8908.0
2022-10-03 15:00:00,251.95,252.06,251.6,252.02,6325.0,245.4177,245.5248,245.0768,245.4859,6325.0
2022-10-03 15:10:00,251.99,252.0,251.13,251.36,6022.0,245.4566,245.4664,244.6189,244.843,6022.0
2022-10-03 15:20:00,251.34,251.77,251.33,251.51,7798.0,244.8235,245.2424,244.8138,244.9891,7798.0
2022-10-03 15:30:00,251.49,251.71,251.03,251.11,8223.0,244.9696,245.1839,244.5215,244.5995,8223.0
2022-10-03 15:40:00,251.04,251.09,250.5,250.8,9660.0,244.5313,244.58,244.0053,244.2975,9660.0
2022-10-03 15:50:00,250.68,250.86,250.24,250.84,44368.0,244.1806,244.3559,243.752,244.3365,44368.0
2022-10-04 09:30:00,254.69,255.34,253.78,254.86,13861.0,248.0866,248.7198,247.2002,248.2522,13861.0
2022-10-04 09:40:00,254.78,255.47,254.41,255.29,4068.0,248.1743,248.8464,247.8139,248.6711,4068.0
2022-10-04 09:50:00,255.32,257.32,255.31,257.31,5880.0,248.7003,250.6485,248.6906,250.6387,5880.0
2022-10-04 10:00:00,257.28,258.22,257.11,257.41,17094.0,250.6095,251.5251,250.4439,250.7361,17094.0
2022-10-04 10:10:00,257.75,257.92,257.43,257.59,5912.0,251.0673,251.2329,250.7556,250.9115,5912.0
2022-10-04 10:20:00,257.66,258.0,257.25,257.85,11131.0,250.9796,251.3108,250.5803,251.1647,11131.0
2022-10-04 10:30:00,257.75,258.47,257.38,258.46,36750.0,251.0673,251.7686,250.7069,251.7589,36750.0
2022-10-04 10:40:00,258.44,259.25,258.17,258.82,8814.0,251.7394,252.5284,251.4764,252.1096,8814.0
2022-10-04 10:50:00,258.83,259.73,258.71,259.53,4807.0,252.1193,252.996,252.0024,252.8012,4807.0
2022-10-04 11:00:00,259.5,260.22,259.5,259.75,7457.0,252.7719,253.4733,252.7719,253.0155,7457.0
2022-10-04 11:10:00,259.75,260.62,259.68,260.37,15842.0,253.0155,253.8629,252.9473,253.6194,15842.0
2022-10-04 11:20:00,260.45,261.33,260.41,261.0,22915.0,253.6973,254.5545,253.6583,254.233,22915.0
2022-10-04 11:30:00,261.23,261.29,260.06,260.46,12611.0,254.4571,254.5155,253.3174,253.707,12611.0
2022-10-04 11:40:00,260.49,260.49,259.71,259.79,4292.0,253.7363,253.7363,252.9765,253.0544,4292.0
2022-10-04 11:50:00,259.8,260.02,259.55,260.01,5117.0,253.0642,253.2785,252.8206,253.2687,5117.0
2022-10-04 12:00:00,260.15,260.49,260.04,260.18,3128.0,253.4051,253.7363,253.2979,253.4343,3128.0
2022-10-04 12:10:00,260.11,261.18,260.11,261.18,7703.0,253.3661,254.4084,253.3661,254.4084,7703.0
2022-10-04 12:20:00,261.12,261.5,260.63,261.38,5395.0,254.3499,254.7201,253.8726,254.6032,5395.0
2022-10-04 12:30:00,261.36,261.49,261.21,261.24,2507.0,254.5837,254.7103,254.4376,254.4668,2507.0
2022-10-04 12:40:00,261.09,261.09,260.32,260.58,8522.0,254.3207,254.3207,253.5707,253.8239,8522.0
2022-10-04 12:50:00,260.56,260.67,260.2,260.38,7769.0,253.8045,253.9116,253.4538,253.6291,7769.0
2022-10-04 13:00:00,260.33,260.5,259.85,259.99,7319.0,253.5804,253.746,253.1129,253.2492,7319.0
2022-10-04 13:10:00,259.9,260.12,258.91,258.93,6713.0,253.1616,253.3759,252.1972,252.2167,6713.0
2022-10-04 13:20:00,258.85,259.38,258.83,259.35,5084.0,252.1388,252.655,252.1193,252.6258,5084.0
2022-10-04 13:30:00,259.41,259.74,258.92,259.18,6394.0,252.6843,253.0057,252.207,252.4602,6394.0
2022-10-04 13:40:00,259.23,260.17,259.22,260.17,7138.0,252.5089,253.4246,252.4992,253.4246,7138.0
2022-10-04 13:50:00,260.05,260.6,259.98,260.14,4899.0,253.3077,253.8434,253.2395,253.3953,4899.0
2022-10-04 14:00:00,260.25,260.33,259.9,260.21,4188.0,253.5025,253.5804,253.1616,253.4635,4188.0
2022-10-04 14:10:00,260.19,260.35,259.88,260.01,9341.0,253.444,253.5999,253.1421,253.2687,9341.0
2022-10-04 14:20:00,260.0,260.18,259.49,259.49,5625.0,253.259,253.4343,252.7622,252.7622,5625.0
2022-10-04 14:30:00,259.51,259.97,259.51,259.75,6371.0,252.7817,253.2298,252.7817,253.0155,6371.0
2022-10-04 14:40:00,259.74,260.09,259.48,260.06,11206.0,253.0057,253.3466,252.7525,253.3174,11206.0
2022-10-04 14:50:00,260.06,260.58,260.06,260.45,10695.0,253.3174,253.8239,253.3174,253.6973,10695.0
2022-10-04 15:00:00,260.51,260.71,260.06,260.18,9460.0,253.7558,253.9506,253.3174,253.4343,9460.0
2022-10-04 15:10:00,260.03,260.32,259.47,260.01,8560.0,253.2882,253.5707,252.7427,253.2687,8560.0
2022-10-04 15:20:00,259.94,260.92,259.61,260.78,16211.0,253.2005,254.1551,252.8791,254.0188,16211.0
2022-10-04 15:30:00,260.81,261.67,260.55,261.37,16567.0,254.048,254.8857,253.7947,254.5935,16567.0
2022-10-04 15:40:00,261.3,261.42,260.76,261.22,26464.0,254.5253,254.6422,253.9993,254.4473,26464.0
2022-10-04 15:50:00,261.29,262.21,261.29,262.07,60581.0,254.5155,255.4117,254.5155,255.2753,60581.0
2022-10-05 09:30:00,258.31,260.57,257.48,259.74,10331.0,251.6128,253.8142,250.8043,253.0057,10331.0
2022-10-05 09:40:00,260.06,260.56,259.08,260.07,10619.0,253.3174,253.8045,252.3628,253.3272,10619.0
2022-10-05 09:50:00,260.12,260.59,259.62,260.59,9650.0,253.3759,253.8337,252.8888,253.8337,9650.0
2022-10-05 10:00:00,260.01,260.39,258.89,259.06,21479.0,253.2687,253.6389,252.1778,252.3433,21479.0
2022-10-05 10:10:00,258.61,259.02,257.99,258.17,5487.0,251.905,252.3044,251.3011,251.4764,5487.0
2022-10-05 10:20:00,258.42,259.16,258.3,258.37,6279.0,251.7199,252.4408,251.6031,251.6712,6279.0
2022-10-05 10:30:00,258.31,259.09,257.89,259.04,5298.0,251.6128,252.3726,251.2037,252.3239,5298.0
2022-10-05 10:40:00,259.32,259.58,259.04,259.22,5616.0,252.5966,252.8499,252.3239,252.4992,5616.0
2022-10-05 10:50:00,259.06,259.07,258.33,258.85,5704.0,252.3433,252.3531,251.6323,252.1388,5704.0
2022-10-05 11:00:00,258.95,259.17,258.5,258.72,6933.0,252.2362,252.4505,251.7979,252.0122,6933.0
2022-10-05 11:10:00,258.51,259.51,258.26,259.34,8305.0,251.8076,252.7817,251.5641,252.6161,8305.0
2022-10-05 11:20:00,259.35,260.18,259.35,260.18,4364.0,252.6258,253.4343,252.6258,253.4343,4364.0
2022-10-05 11:30:00,260.04,260.67,260.04,260.58,5893.0,253.2979,253.9116,253.2979,253.8239,5893.0
2022-10-05 11:40:00,260.58,260.84,260.33,260.73,6093.0,253.8239,254.0772,253.5804,253.97,6093.0
2022-10-05 11:50:00,260.41,261.01,260.27,260.86,6132.0,253.6583,254.2428,253.522,254.0967,6132.0
2022-10-05 12:00:00,261.04,261.63,260.54,261.63,11073.0,254.272,254.8467,253.785,254.8467,11073.0
2022-10-05 12:10:00,261.51,262.44,261.42,262.18,8528.0,254.7298,255.6357,254.6422,255.3825,8528.0
2022-10-05 12:20:00,261.93,262.23,261.8,262.0,9263.0,255.1389,255.4312,255.0123,255.2071,9263.0
2022-10-05 12:30:00,261.79,261.79,260.67,260.67,7926.0,255.0026,255.0026,253.9116,253.9116,7926.0
2022-10-05 12:40:00,260.4,262.11,260.4,261.88,86236.0,253.6486,255.3143,253.6486,255.0902,86236.0
2022-10-05 12:50:00,261.88,262.41,261.64,261.77,3239.0,255.0902,255.6065,254.8565,254.9831,3239.0
2022-10-05 13:00:00,261.37,261.77,261.11,261.11,8794.0,254.5935,254.9831,254.3402,254.3402,8794.0
2022-10-05 13:10:00,261.36,261.86,261.24,261.66,3426.0,254.5837,255.0707,254.4668,254.8759,3426.0
2022-10-05 13:20:00,261.94,262.18,261.44,261.7,6583.0,255.1487,255.3825,254.6616,254.9149,6583.0
2022-10-05 13:30:00,261.73,262.17,261.31,262.04,4604.0,254.9441,255.3727,254.535,255.2461,4604.0
2022-10-05 13:40:00,261.92,262.11,261.51,261.91,3900.0,255.1292,255.3143,254.7298,255.1195,3900.0
2022-10-05 13:50:00,261.84,261.84,261.32,261.43,8896.0,255.0513,255.0513,254.5448,254.6519,8896.0
2022-10-05 14:00:00,261.5,261.87,261.45,261.81,7542.0,254.7201,255.0805,254.6714,255.022,7542.0
2022-10-05 14:10:00,261.99,262.63,261.84,262.53,3503.0,255.1974,255.8208,255.0513,255.7234,3503.0
2022-10-05 14:20:00,262.48,262.81,262.23,262.6,7490.0,255.6747,255.9961,255.4312,255.7916,7490.0
2022-10-05 14:30:00,262.48,262.81,262.35,262.62,4104.0,255.6747,255.9961,255.548,255.811,4104.0
2022-10-05 14:40:00,262.61,262.79,262.37,262.37,5875.0,255.8013,255.9766,255.5675,255.5675,5875.0
2022-10-05 14:50:00,262.16,263.07,262.15,263.07,12050.0,255.363,256.2494,255.3532,256.2494,12050.0
2022-10-05 15:00:00,263.23,263.66,263.1,263.25,5420.0,256.4052,256.8241,256.2786,256.4247,5420.0
2022-10-05 15:10:00,263.26,264.12,263.15,263.89,5554.0,256.4345,257.2722,256.3273,257.0481,5554.0
2022-10-05 15:20:00,263.88,263.99,263.41,263.48,7546.0,257.0384,257.1455,256.5806,256.6487,7546.0
2022-10-05 15:30:00,263.44,263.52,262.72,262.72,11655.0,256.6098,256.6877,255.9085,255.9085,11655.0
2022-10-05 15:40:00,262.72,262.87,262.35,262.65,23661.0,255.9085,256.0546,255.548,255.8403,23661.0
2022-10-05 15:50:00,262.68,262.68,261.71,262.12,72642.0,255.8695,255.8695,254.9246,255.324,72642.0
2022-10-06 09:30:00,261.19,261.54,260.93,261.54,6333.0,254.4181,254.759,254.1649,254.759,6333.0
2022-10-06 09:40:00,261.62,262.55,261.61,261.74,5062.0,254.837,255.7429,254.8272,254.9539,5062.0
2022-10-06 09:50:00,261.71,262.34,260.14,260.28,4628.0,254.9246,255.5383,253.3953,253.5317,4628.0
2022-10-06 10:00:00,260.15,260.32,258.35,258.81,14475.0,253.4051,253.5707,251.6518,252.0998,14475.0
2022-10-06 10:10:00,258.81,258.82,257.24,257.48,24185.0,252.0998,252.1096,250.5705,250.8043,24185.0
2022-10-06 10:20:00,257.45,257.61,256.12,256.14,11157.0,250.7751,250.9309,249.4796,249.4991,11157.0
2022-10-06 10:30:00,256.32,256.79,255.82,255.83,12119.0,249.6744,250.1322,249.1873,249.1971,12119.0
2022-10-06 10:40:00,255.84,257.12,255.81,257.02,24037.0,249.2068,250.4536,249.1776,250.3562,24037.0
2022-10-06 10:50:00,256.88,257.57,256.33,257.42,10519.0,250.2199,250.892,249.6841,250.7459,10519.0
2022-10-06 11:00:00,257.5,257.57,256.25,256.45,9637.0,250.8238,250.892,249.6062,249.801,9637.0
2022-10-06 11:10:00,256.47,256.56,255.47,256.56,7708.0,249.8205,249.9082,248.8464,249.9082,7708.0
2022-10-06 11:20:00,256.72,257.91,256.42,257.58,13527.0,250.064,251.2232,249.7718,250.9017,13527.0
2022-10-06 11:30:00,257.47,257.47,256.43,256.58,4177.0,250.7946,250.7946,249.7815,249.9276,4177.0
2022-10-06 11:40:00,256.47,257.14,256.43,256.91,7868.0,249.8205,250.4731,249.7815,250.2491,7868.0
2022-10-06 11:50:00,256.77,257.36,255.83,255.83,4532.0,250.1127,250.6874,249.1971,249.1971,4532.0
2022-10-06 12:00:00,255.91,255.97,255.34,255.38,8883.0,249.275,249.3335,248.7198,248.7588,8883.0
2022-10-06 12:10:00,255.55,255.55,254.68,254.75,5522.0,248.9243,248.9243,248.0769,248.1451,5522.0
2022-10-06 12:20:00,254.92,255.87,254.92,255.59,5300.0,248.3107,249.2361,248.3107,248.9633,5300.0
2022-10-06 12:30:00,255.67,255.98,255.36,255.94,4400.0,249.0412,249.3432,248.7393,249.3042,4400.0
2022-10-06 12:40:00,256.01,256.58,255.91,256.19,6377.0,249.3724,249.9276,249.275,249.5478,6377.0
2022-10-06 12:50:00,255.98,256.08,255.7,255.91,3300.0,249.3432,249.4406,249.0705,249.275,3300.0
2022-10-06 13:00:00,255.92,255.98,255.54,255.54,4033.0,249.2848,249.3432,248.9146,248.9146,4033.0
2022-10-06 13:10:00,255.33,256.02,255.32,255.71,4025.0,248.7101,249.3822,248.7003,249.0802,4025.0
2022-10-06 13:20:00,255.71,256.21,255.7,256.21,9802.0,249.0802,249.5672,249.0705,249.5672,9802.0
2022-10-06 13:30:00,256.12,256.21,255.35,255.51,6800.0,249.4796,249.5672,248.7295,248.8854,6800.0
2022-10-06 13:40:00,255.51,255.86,255.49,255.57,5405.0,248.8854,249.2263,248.8659,248.9438,5405.0
2022-10-06 13:50:00,255.65,255.74,255.17,255.61,4203.0,249.0218,249.1094,248.5542,248.9828,4203.0
2022-10-06 14:00:00,255.46,255.52,254.51,254.63,4491.0,248.8367,248.8951,247.9113,248.0282,4491.0
2022-10-06 14:10:00,254.69,254.88,254.37,254.39,6726.0,248.0866,248.2717,247.7749,247.7944,6726.0
2022-10-06 14:20:00,254.39,254.52,254.29,254.41,4648.0,247.7944,247.9211,247.697,247.8139,4648.0
2022-10-06 14:30:00,254.29,254.67,253.88,254.13,7124.0,247.697,248.0672,247.2976,247.5412,7124.0
2022-10-06 14:40:00,254.25,254.25,253.28,253.29,6900.0,247.6581,247.6581,246.7132,246.7229,6900.0
2022-10-06 14:50:00,253.07,253.45,252.74,253.45,6745.0,246.5086,246.8788,246.1872,246.8788,6745.0
2022-10-06 15:00:00,253.47,253.56,253.04,253.38,8242.0,246.8983,246.9859,246.4794,246.8106,8242.0
2022-10-06 15:10:00,253.38,253.5,252.86,253.31,6528.0,246.8106,246.9275,246.3041,246.7424,6528.0
2022-10-06 15:20:00,253.27,254.59,253.26,254.59,13173.0,246.7035,247.9892,246.6937,247.9892,13173.0
2022-10-06 15:30:00,254.72,254.85,254.36,254.56,23930.0,248.1159,248.2425,247.7652,247.96,23930.0
2022-10-06 15:40:00,254.45,254.87,254.22,254.61,38271.0,247.8529,248.262,247.6288,248.0087,38271.0
2022-10-06 15:50:00,254.73,254.77,253.47,254.16,93918.0,248.1256,248.1646,246.8983,247.5704,93918.0
2022-10-07 09:30:00,251.18,252.05,251.12,251.77,9501.0,244.6677,245.5151,244.6092,245.2424,9501.0
2022-10-07 09:40:00,252.01,252.24,249.18,249.67,22757.0,245.4761,245.7002,242.7195,243.1968,22757.0
2022-10-07 09:50:00,249.5,249.83,248.29,248.47,17303.0,243.0312,243.3527,241.8526,242.0279,17303.0
2022-10-07 10:00:00,248.43,249.56,248.13,249.06,18387.0,241.9889,243.0897,241.6967,242.6026,18387.0
2022-10-07 10:10:00,248.89,249.73,248.89,249.59,9566.0,242.437,243.2552,242.437,243.1189,9566.0
2022-10-07 10:20:00,249.41,249.54,248.58,248.58,4683.0,242.9435,243.0702,242.1351,242.1351,4683.0
2022-10-07 10:30:00,248.5,248.93,248.15,248.39,12576.0,242.0571,242.476,241.7162,241.95,12576.0
2022-10-07 10:40:00,248.26,248.62,248.09,248.28,9139.0,241.8234,242.174,241.6578,241.8428,9139.0
2022-10-07 10:50:00,248.06,248.32,247.73,248.02,8980.0,241.6285,241.8818,241.3071,241.5896,8980.0
2022-10-07 11:00:00,248.09,248.5,247.35,247.36,5311.0,241.6578,242.0571,240.937,240.9467,5311.0
2022-10-07 11:10:00,247.32,247.71,245.94,245.95,6420.0,240.9077,241.2876,239.5635,239.5732,6420.0
2022-10-07 11:20:00,245.96,246.72,245.84,246.72,11150.0,239.583,240.3233,239.4661,240.3233,11150.0
2022-10-07 11:30:00,246.68,246.75,246.25,246.64,8870.0,240.2843,240.3525,239.8655,240.2454,8870.0
2022-10-07 11:40:00,246.6,246.74,245.76,245.86,8862.0,240.2064,240.3428,239.3882,239.4856,8862.0
2022-10-07 11:50:00,245.85,246.04,245.55,245.81,18453.0,239.4758,239.6609,239.1836,239.4369,18453.0
2022-10-07 12:00:00,245.66,246.43,245.66,246.08,19044.0,239.2908,240.0408,239.2908,239.6999,19044.0
2022-10-07 12:10:00,246.04,246.31,245.63,245.86,10042.0,239.6609,239.9239,239.2615,239.4856,10042.0
2022-10-07 12:20:00,245.84,245.9,245.11,245.27,6429.0,239.4661,239.5245,238.755,238.9109,6429.0
2022-10-07 12:30:00,245.4,245.4,245.08,245.37,14346.0,239.0375,239.0375,238.7258,239.0083,14346.0
2022-10-07 12:40:00,245.31,245.31,244.2,244.25,6045.0,238.9498,238.9498,237.8686,237.9173,6045.0
2022-10-07 12:50:00,244.38,244.49,243.86,244.29,15320.0,238.044,238.1511,237.5374,237.9563,15320.0
2022-10-07 13:00:00,244.27,244.49,243.82,244.09,12790.0,237.9368,238.1511,237.4985,237.7615,12790.0
2022-10-07 13:10:00,244.21,244.68,244.11,244.46,7273.0,237.8784,238.3362,237.781,238.1219,7273.0
2022-10-07 13:20:00,244.6,244.65,244.02,244.31,8004.0,238.2583,238.307,237.6933,237.9758,8004.0
2022-10-07 13:30:00,244.36,244.99,244.17,244.99,10463.0,238.0245,238.6381,237.8394,238.6381,10463.0
2022-10-07 13:40:00,245.14,245.34,244.84,245.13,9588.0,238.7842,238.9791,238.492,238.7745,9588.0
2022-10-07 13:50:00,245.01,245.53,244.91,244.96,8885.0,238.6576,239.1641,238.5602,238.6089,8885.0
2022-10-07 14:00:00,244.86,245.31,244.86,245.31,9195.0,238.5115,238.9498,238.5115,238.9498,9195.0
2022-10-07 14:10:00,245.18,245.47,244.88,244.98,13585.0,238.8232,239.1057,238.531,238.6284,13585.0
2022-10-07 14:20:00,245.04,245.04,244.59,244.59,15894.0,238.6868,238.6868,238.2485,238.2485,15894.0
2022-10-07 14:30:00,244.58,245.02,244.41,244.96,13064.0,238.2388,238.6674,238.0732,238.6089,13064.0
2022-10-07 14:40:00,245.01,245.08,244.46,244.63,9206.0,238.6576,238.7258,238.1219,238.2875,9206.0
2022-10-07 14:50:00,244.68,244.68,244.25,244.28,5715.0,238.3362,238.3362,237.9173,237.9465,5715.0
2022-10-07 15:00:00,244.32,245.36,244.26,244.76,10922.0,237.9855,238.9985,237.9271,238.4141,10922.0
2022-10-07 15:10:00,244.78,244.93,244.09,244.09,10043.0,238.4336,238.5797,237.7615,237.7615,10043.0
2022-10-07 15:20:00,244.17,244.47,243.95,244.25,15632.0,237.8394,238.1316,237.6251,237.9173,15632.0
2022-10-07 15:30:00,244.36,244.38,243.8,244.38,15635.0,238.0245,238.044,237.479,238.044,15635.0
2022-10-07 15:40:00,244.44,245.14,244.3,244.68,28303.0,238.1024,238.7842,237.966,238.3362,28303.0
2022-10-07 15:50:00,244.7,245.81,244.65,245.46,91882.0,238.3557,239.4369,238.307,239.096,91882.0
2022-10-10 09:30:00,247.3,247.3,244.39,244.39,7629.0,240.8882,240.8882,238.0537,238.0537,7629.0
2022-10-10 09:40:00,244.91,245.72,244.79,245.72,4662.0,238.5602,239.3492,238.4433,239.3492,4662.0
2022-10-10 09:50:00,246.06,246.06,244.9,245.09,1500.0,239.6804,239.6804,238.5505,238.7355,1500.0
2022-10-10 10:00:00,245.04,245.37,244.5,244.5,6908.0,238.6868,239.0083,238.1608,238.1608,6908.0
2022-10-10 10:10:00,244.47,244.75,243.71,243.71,16218.0,238.1316,238.4044,237.3913,237.3913,16218.0
2022-10-10 10:20:00,243.72,244.7,243.38,244.36,15927.0,237.4011,238.3557,237.0699,238.0245,15927.0
2022-10-10 10:30:00,244.18,244.83,241.95,242.03,18524.0,237.8491,238.4823,235.677,235.7549,18524.0
2022-10-10 10:40:00,242.03,242.59,241.84,242.14,22742.0,235.7549,236.3004,235.5698,235.862,22742.0
2022-10-10 10:50:00,242.16,242.3,241.63,242.06,7695.0,235.8815,236.0179,235.3653,235.7841,7695.0
2022-10-10 11:00:00,242.0,242.15,241.51,241.7,9560.0,235.7257,235.8718,235.2484,235.4334,9560.0
2022-10-10 11:10:00,241.67,242.05,241.08,241.17,11395.0,235.4042,235.7744,234.8295,234.9172,11395.0
2022-10-10 11:20:00,241.12,241.94,240.98,241.33,6639.0,234.8685,235.6672,234.7321,235.073,6639.0
2022-10-10 11:30:00,241.43,242.1,241.39,241.78,3723.0,235.1704,235.8231,235.1315,235.5114,3723.0
2022-10-10 11:40:00,241.67,242.12,241.65,242.12,2550.0,235.4042,235.8425,235.3847,235.8425,2550.0
2022-10-10 11:50:00,242.12,242.89,242.12,242.68,3815.0,235.8425,236.5926,235.8425,236.388,3815.0
2022-10-10 12:00:00,242.61,242.85,242.13,242.13,3979.0,236.3198,236.5536,235.8523,235.8523,3979.0
2022-10-10 12:10:00,242.0,242.07,241.67,241.77,4779.0,235.7257,235.7938,235.4042,235.5016,4779.0
2022-10-10 12:20:00,241.68,241.9,241.3,241.67,10570.0,235.414,235.6283,235.0438,235.4042,10570.0
2022-10-10 12:30:00,241.84,242.02,241.7,241.96,25827.0,235.5698,235.7451,235.4334,235.6867,25827.0
2022-10-10 12:40:00,241.93,242.16,241.92,242.0,7386.0,235.6575,235.8815,235.6477,235.7257,7386.0
2022-10-10 12:50:00,241.88,242.11,241.57,241.65,9308.0,235.6088,235.8328,235.3068,235.3847,9308.0
2022-10-10 13:00:00,241.73,241.93,241.48,241.64,20012.0,235.4627,235.6575,235.2191,235.375,20012.0
2022-10-10 13:10:00,241.54,242.61,241.54,242.61,13179.0,235.2776,236.3198,235.2776,236.3198,13179.0
2022-10-10 13:20:00,242.61,243.08,242.61,242.87,6111.0,236.3198,236.7777,236.3198,236.5731,6111.0
2022-10-10 13:30:00,242.98,243.45,242.95,243.17,3929.0,236.6803,237.1381,236.651,236.8653,3929.0
2022-10-10 13:40:00,243.23,244.48,243.17,244.45,7110.0,236.9238,238.1414,236.8653,238.1121,7110.0
2022-10-10 13:50:00,244.29,244.3,243.54,243.55,9927.0,237.9563,237.966,237.2257,237.2355,9927.0
2022-10-10 14:00:00,243.67,243.67,243.34,243.52,6075.0,237.3524,237.3524,237.0309,237.2063,6075.0
2022-10-10 14:10:00,243.46,243.48,242.58,242.73,3545.0,237.1478,237.1673,236.2906,236.4367,3545.0
2022-10-10 14:20:00,242.74,242.9,242.38,242.38,1847.0,236.4465,236.6023,236.0958,236.0958,1847.0
2022-10-10 14:30:00,242.32,243.05,242.23,243.05,3652.0,236.0374,236.7484,235.9497,236.7484,3652.0
2022-10-10 14:40:00,243.13,243.19,242.64,242.85,4925.0,236.8264,236.8848,236.3491,236.5536,4925.0
2022-10-10 14:50:00,242.88,243.2,242.48,242.54,9211.0,236.5828,236.8945,236.1932,236.2517,9211.0
2022-10-10 15:00:00,242.53,242.73,242.33,242.5,5961.0,236.2419,236.4367,236.0471,236.2127,5961.0
2022-10-10 15:10:00,242.62,243.64,242.47,243.5,7830.0,236.3296,237.3231,236.1835,237.1868,7830.0
2022-10-10 15:20:00,243.52,243.64,242.75,242.76,5765.0,237.2063,237.3231,236.4562,236.466,5765.0
2022-10-10 15:30:00,242.59,243.45,242.59,243.28,7443.0,236.3004,237.1381,236.3004,236.9725,7443.0
2022-10-10 15:40:00,243.28,243.74,242.91,243.53,11286.0,236.9725,237.4205,236.6121,237.216,11286.0
2022-10-10 15:50:00,243.58,243.73,243.02,243.08,51072.0,237.2647,237.4108,236.7192,236.7777,51072.0
2022-10-11 09:30:00,241.9,242.05,240.35,240.36,12812.0,235.6283,235.7744,234.1184,234.1282,12812.0
2022-10-11 09:40:00,240.44,241.06,238.81,238.84,18374.0,234.2061,234.81,232.6184,232.6476,18374.0
2022-10-11 09:50:00,239.14,239.84,238.99,239.16,13916.0,232.9398,233.6217,232.7937,232.9593,13916.0
2022-10-11 10:00:00,239.0,239.1,238.32,238.83,12520.0,232.8034,232.9008,232.1411,232.6378,12520.0
2022-10-11 10:10:00,238.88,239.81,238.35,239.27,13001.0,232.6866,233.5924,232.1703,233.0664,13001.0
2022-10-11 10:20:00,239.23,239.41,238.92,239.22,11276.0,233.0275,233.2028,232.7255,233.0177,11276.0
2022-10-11 10:30:00,239.26,239.93,238.77,239.6,25799.0,233.0567,233.7093,232.5794,233.3879,25799.0
2022-10-11 10:40:00,239.59,239.99,239.18,239.32,17707.0,233.3781,233.7678,232.9788,233.1151,17707.0
2022-10-11 10:50:00,239.31,239.66,239.01,239.34,14647.0,233.1054,233.4463,232.8132,233.1346,14647.0
2022-10-11 11:00:00,239.33,240.73,239.23,239.66,25852.0,233.1249,234.4886,233.0275,233.4463,25852.0
2022-10-11 11:10:00,239.66,240.34,239.62,239.92,20911.0,233.4463,234.1087,233.4074,233.6996,20911.0
2022-10-11 11:20:00,239.92,240.72,239.64,240.72,16573.0,233.6996,234.4788,233.4268,234.4788,16573.0
2022-10-11 11:30:00,240.72,242.87,240.72,242.35,13269.0,234.4788,236.5731,234.4788,236.0666,13269.0
2022-10-11 11:40:00,242.42,244.0,242.21,243.68,8258.0,236.1348,237.6738,235.9302,237.3621,8258.0
2022-10-11 11:50:00,243.84,243.92,243.48,243.79,9230.0,237.518,237.5959,237.1673,237.4693,9230.0
2022-10-11 12:00:00,243.72,243.72,242.4,242.4,4076.0,237.4011,237.4011,236.1153,236.1153,4076.0
2022-10-11 12:10:00,242.46,243.37,242.34,243.37,4134.0,236.1737,237.0601,236.0568,237.0601,4134.0
2022-10-11 12:20:00,243.18,243.7,243.18,243.37,5198.0,236.8751,237.3816,236.8751,237.0601,5198.0
2022-10-11 12:30:00,243.38,243.84,243.37,243.79,4007.0,237.0699,237.518,237.0601,237.4693,4007.0
2022-10-11 12:40:00,243.77,244.73,243.77,244.69,10914.0,237.4498,238.3849,237.4498,238.3459,10914.0
2022-10-11 12:50:00,244.6,244.65,243.87,243.97,4706.0,238.2583,238.307,237.5472,237.6446,4706.0
2022-10-11 13:00:00,243.91,244.04,243.58,243.59,5290.0,237.5861,237.7128,237.2647,237.2744,5290.0
2022-10-11 13:10:00,243.62,243.68,242.62,243.21,9626.0,237.3037,237.3621,236.3296,236.9043,9626.0
2022-10-11 13:20:00,243.23,243.71,243.13,243.17,5951.0,236.9238,237.3913,236.8264,236.8653,5951.0
2022-10-11 13:30:00,243.26,243.29,242.84,243.21,5552.0,236.953,236.9822,236.5439,236.9043,5552.0
2022-10-11 13:40:00,243.41,243.57,243.05,243.23,7267.0,237.0991,237.255,236.7484,236.9238,7267.0
2022-10-11 13:50:00,243.23,243.71,243.09,243.6,4200.0,236.9238,237.3913,236.7874,237.2842,4200.0
2022-10-11 14:00:00,243.56,243.74,243.03,243.03,5169.0,237.2452,237.4205,236.729,236.729,5169.0
2022-10-11 14:10:00,243.01,243.01,242.35,242.35,2100.0,236.7095,236.7095,236.0666,236.0666,2100.0
2022-10-11 14:20:00,242.44,242.91,242.43,242.7,6982.0,236.1543,236.6121,236.1445,236.4075,6982.0
2022-10-11 14:30:00,242.82,242.97,242.57,242.79,3024.0,236.5244,236.6705,236.2809,236.4952,3024.0
2022-10-11 14:40:00,242.83,243.05,241.13,241.33,5582.0,236.5341,236.7484,234.8782,235.073,5582.0
2022-10-11 14:50:00,241.44,241.51,239.98,239.98,9557.0,235.1802,235.2484,233.758,233.758,9557.0
2022-10-11 15:00:00,240.07,240.31,239.51,239.64,12266.0,233.8457,234.0795,233.3002,233.4268,12266.0
2022-10-11 15:10:00,239.69,239.7,238.84,239.23,17410.0,233.4756,233.4853,232.6476,233.0275,17410.0
2022-10-11 15:20:00,239.33,240.37,239.32,240.21,15417.0,233.1249,234.1379,233.1151,233.9821,15417.0
2022-10-11 15:30:00,240.18,241.05,239.88,241.05,8815.0,233.9528,234.8003,233.6606,234.8003,8815.0
2022-10-11 15:40:00,240.92,241.33,240.5,241.33,17052.0,234.6737,235.073,234.2646,235.073,17052.0
2022-10-11 15:50:00,241.04,241.14,240.47,240.94,60229.0,234.7906,234.888,234.2353,234.6931,60229.0
2022-10-12 09:30:00,241.16,241.77,239.5,240.4,9602.0,234.9074,235.5016,233.2905,234.1671,9602.0
2022-10-12 09:40:00,240.59,241.45,239.67,240.73,7002.0,234.3522,235.1899,233.4561,234.4886,7002.0
2022-10-12 09:50:00,240.27,241.06,240.0,240.73,9481.0,234.0405,234.81,233.7775,234.4886,9481.0
2022-10-12 10:00:00,240.33,241.01,239.64,239.84,7203.0,234.099,234.7613,233.4268,233.6217,7203.0
2022-10-12 10:10:00,239.75,239.75,238.84,239.13,4103.0,233.534,233.534,232.6476,232.9301,4103.0
2022-10-12 10:20:00,238.71,239.75,238.22,239.65,917.0,232.521,233.534,232.0437,233.4366,917.0
2022-10-12 10:30:00,239.6,239.89,239.24,239.24,1828.0,233.3879,233.6704,233.0372,233.0372,1828.0
2022-10-12 10:40:00,239.16,239.66,239.0,239.66,3150.0,232.9593,233.4463,232.8034,233.4463,3150.0
2022-10-12 10:50:00,239.66,239.93,239.54,239.57,1800.0,233.4463,233.7093,233.3294,233.3587,1800.0
2022-10-12 11:00:00,239.64,240.3,239.64,240.18,2600.0,233.4268,234.0697,233.4268,233.9528,2600.0
2022-10-12 11:10:00,240.41,240.92,240.17,240.83,5005.0,234.1769,234.6737,233.9431,234.586,5005.0
2022-10-12 11:20:00,240.8,240.92,240.38,240.68,4781.0,234.5568,234.6737,234.1477,234.4399,4781.0
2022-10-12 11:30:00,240.68,240.92,240.09,240.27,7696.0,234.4399,234.6737,233.8652,234.0405,7696.0
2022-10-12 11:40:00,240.43,240.82,240.19,240.56,20080.0,234.1964,234.5763,233.9626,234.323,20080.0
2022-10-12 11:50:00,240.43,241.29,240.43,241.27,29591.0,234.1964,235.0341,234.1964,235.0146,29591.0
2022-10-12 12:00:00,241.39,241.42,240.63,240.63,15492.0,235.1315,235.1607,234.3912,234.3912,15492.0
2022-10-12 12:10:00,240.44,241.0,240.32,241.0,8667.0,234.2061,234.7516,234.0892,234.7516,8667.0
2022-10-12 12:20:00,240.98,241.0,240.37,240.38,9595.0,234.7321,234.7516,234.1379,234.1477,9595.0
2022-10-12 12:30:00,240.41,240.92,240.24,240.47,8252.0,234.1769,234.6737,234.0113,234.2353,8252.0
2022-10-12 12:40:00,240.39,240.85,240.39,240.79,2500.0,234.1574,234.6055,234.1574,234.547,2500.0
2022-10-12 12:50:00,240.89,241.2,240.85,240.93,6325.0,234.6444,234.9464,234.6055,234.6834,6325.0
2022-10-12 13:00:00,240.9,240.99,240.35,240.76,6200.0,234.6542,234.7418,234.1184,234.5178,6200.0
2022-10-12 13:10:00,240.84,240.85,240.44,240.53,3728.0,234.5957,234.6055,234.2061,234.2938,3728.0
2022-10-12 13:20:00,240.52,240.74,240.43,240.72,4768.0,234.284,234.4983,234.1964,234.4788,4768.0
2022-10-12 13:30:00,240.63,240.74,240.32,240.71,5907.0,234.3912,234.4983,234.0892,234.4691,5907.0
2022-10-12 13:40:00,240.72,240.79,240.48,240.6,7075.0,234.4788,234.547,234.2451,234.362,7075.0
2022-10-12 13:50:00,240.55,240.67,240.16,240.4,1803.0,234.3133,234.4301,233.9334,234.1671,1803.0
2022-10-12 14:00:00,240.41,241.15,240.08,240.8,10990.0,234.1769,234.8977,233.8554,234.5568,10990.0
2022-10-12 14:10:00,240.43,241.31,240.43,241.14,17431.0,234.1964,235.0536,234.1964,234.888,17431.0
2022-10-12 14:20:00,240.88,241.75,240.8,241.65,8793.0,234.6347,235.4821,234.5568,235.3847,8793.0
2022-10-12 14:30:00,241.91,242.21,241.48,241.9,6560.0,235.638,235.9302,235.2191,235.6283,6560.0
2022-10-12 14:40:00,241.9,241.94,241.25,241.26,7145.0,235.6283,235.6672,234.9951,235.0048,7145.0
2022-10-12 14:50:00,241.22,241.28,240.45,240.74,4899.0,234.9659,235.0243,234.2158,234.4983,4899.0
2022-10-12 15:00:00,240.56,240.71,240.19,240.32,3323.0,234.323,234.4691,233.9626,234.0892,3323.0
2022-10-12 15:10:00,240.39,240.75,240.05,240.67,6529.0,234.1574,234.5081,233.8262,234.4301,6529.0
2022-10-12 15:20:00,240.75,240.75,240.04,240.04,10428.0,234.5081,234.5081,233.8165,233.8165,10428.0
2022-10-12 15:30:00,239.97,240.82,239.88,240.48,15206.0,233.7483,234.5763,233.6606,234.2451,15206.0
2022-10-12 15:40:00,240.46,240.72,240.33,240.42,22461.0,234.2256,234.4788,234.099,234.1866,22461.0
2022-10-12 15:50:00,240.34,240.5,239.55,239.55,94889.0,234.1087,234.2646,233.3392,233.3392,94889.0
2022-10-13 09:30:00,232.52,232.76,230.16,231.38,44740.0,226.4914,226.7252,224.1926,225.381,44740.0
2022-10-13 09:40:00,231.76,233.49,230.55,233.31,19459.0,225.7512,227.4363,224.5725,227.261,19459.0
2022-10-13 09:50:00,233.35,234.15,232.53,233.21,32959.0,227.2999,228.0792,226.5012,227.1636,32959.0
2022-10-13 10:00:00,233.4,233.91,232.54,233.87,32379.0,227.3486,227.8454,226.5109,227.8064,32379.0
2022-10-13 10:10:00,233.75,235.26,233.25,235.15,23641.0,227.6896,229.1604,227.2025,229.0533,23641.0
2022-10-13 10:20:00,235.17,235.3,233.21,233.42,8300.0,229.0727,229.1994,227.1636,227.3681,8300.0
2022-10-13 10:30:00,233.46,234.74,233.45,234.56,13770.0,227.4071,228.6539,227.3973,228.4786,13770.0
2022-10-13 10:40:00,234.56,235.44,234.47,234.84,11404.0,228.4786,229.3357,228.3909,228.7513,11404.0
2022-10-13 10:50:00,234.97,235.5,234.14,234.46,11783.0,228.8779,229.3942,228.0694,228.3812,11783.0
2022-10-13 11:00:00,234.44,237.0,234.41,237.0,5436.0,228.3617,230.8553,228.3324,230.8553,5436.0
2022-10-13 11:10:00,236.94,238.74,236.55,238.7,9701.0,230.7969,232.5502,230.417,232.5112,9701.0
2022-10-13 11:20:00,238.86,240.75,238.46,239.53,7466.0,232.6671,234.5081,232.2774,233.3197,7466.0
2022-10-13 11:30:00,239.78,241.8,238.08,241.21,7138.0,233.5632,235.5308,231.9073,234.9561,7138.0
2022-10-13 11:40:00,241.43,242.06,240.43,240.47,4466.0,235.1704,235.7841,234.1964,234.2353,4466.0
2022-10-13 11:50:00,240.47,241.45,240.2,241.16,5026.0,234.2353,235.1899,233.9723,234.9074,5026.0
2022-10-13 12:00:00,241.06,241.76,240.88,241.02,4577.0,234.81,235.4919,234.6347,234.7711,4577.0
2022-10-13 12:10:00,241.17,241.17,239.94,240.29,5175.0,234.9172,234.9172,233.7191,234.06,5175.0
2022-10-13 12:20:00,240.12,240.83,239.78,240.44,16819.0,233.8944,234.586,233.5632,234.2061,16819.0
2022-10-13 12:30:00,240.43,240.99,240.43,240.81,4240.0,234.1964,234.7418,234.1964,234.5665,4240.0
2022-10-13 12:40:00,240.81,241.72,240.81,241.6,6386.0,234.5665,235.4529,234.5665,235.336,6386.0
2022-10-13 12:50:00,241.54,242.07,241.33,241.69,8152.0,235.2776,235.7938,235.073,235.4237,8152.0
2022-10-13 13:00:00,241.64,242.42,241.38,241.72,3941.0,235.375,236.1348,235.1217,235.4529,3941.0
2022-10-13 13:10:00,241.87,241.94,241.31,241.94,7931.0,235.599,235.6672,235.0536,235.6672,7931.0
2022-10-13 13:20:00,242.02,243.22,242.01,242.94,7561.0,235.7451,236.914,235.7354,236.6413,7561.0
2022-10-13 13:30:00,242.92,243.78,242.92,243.59,13322.0,236.6218,237.4595,236.6218,237.2744,13322.0
2022-10-13 13:40:00,243.63,243.63,242.53,242.88,10364.0,237.3134,237.3134,236.2419,236.5828,10364.0
2022-10-13 13:50:00,242.85,243.0,242.47,242.47,5433.0,236.5536,236.6997,236.1835,236.1835,5433.0
2022-10-13 14:00:00,242.35,242.71,242.08,242.35,3906.0,236.0666,236.4173,235.8036,236.0666,3906.0
2022-10-13 14:10:00,242.05,242.38,241.64,241.94,4302.0,235.7744,236.0958,235.375,235.6672,4302.0
2022-10-13 14:20:00,241.81,242.1,240.99,241.26,3025.0,235.5406,235.8231,234.7418,235.0048,3025.0
2022-10-13 14:30:00,241.2,241.92,241.08,241.83,3534.0,234.9464,235.6477,234.8295,235.5601,3534.0
2022-10-13 14:40:00,241.63,242.34,241.55,242.24,3864.0,235.3653,236.0568,235.2873,235.9594,3864.0
2022-10-13 14:50:00,242.06,242.75,242.01,242.49,12870.0,235.7841,236.4562,235.7354,236.203,12870.0
2022-10-13 15:00:00,242.48,243.15,242.21,243.02,4470.0,236.1932,236.8458,235.9302,236.7192,4470.0
2022-10-13 15:10:00,243.06,243.1,242.55,242.73,8395.0,236.7582,236.7971,236.2614,236.4367,8395.0
2022-10-13 15:20:00,242.55,242.71,242.15,242.21,5859.0,236.2614,236.4173,235.8718,235.9302,5859.0
2022-10-13 15:30:00,242.16,242.36,241.39,241.81,6197.0,235.8815,236.0763,235.1315,235.5406,6197.0
2022-10-13 15:40:00,241.95,242.49,241.69,242.27,7733.0,235.677,236.203,235.4237,235.9887,7733.0
2022-10-13 15:50:00,241.96,242.65,241.16,241.45,59088.0,235.6867,236.3588,234.9074,235.1899,59088.0
2022-10-14 09:30:00,244.35,247.28,244.07,247.13,19380.0,238.0147,240.8688,237.742,240.7227,19380.0
2022-10-14 09:40:00,247.52,247.52,245.11,245.43,9609.0,241.1025,241.1025,238.755,239.0667,9609.0
2022-10-14 09:50:00,245.64,246.28,244.98,245.69,6800.0,239.2713,239.8947,238.6284,239.32,6800.0
2022-10-14 10:00:00,245.51,245.57,243.18,243.7,17690.0,239.1447,239.2031,236.8751,237.3816,17690.0
2022-10-14 10:10:00,243.96,243.96,241.62,241.94,3608.0,237.6348,237.6348,235.3555,235.6672,3608.0
2022-10-14 10:20:00,241.69,241.89,240.12,241.39,3714.0,235.4237,235.6185,233.8944,235.1315,3714.0
2022-10-14 10:30:00,241.16,241.75,241.01,241.36,3535.0,234.9074,235.4821,234.7613,235.1023,3535.0
2022-10-14 10:40:00,241.37,241.54,239.37,239.41,3494.0,235.112,235.2776,233.1638,233.2028,3494.0
2022-10-14 10:50:00,239.36,240.29,239.36,239.92,3000.0,233.1541,234.06,233.1541,233.6996,3000.0
2022-10-14 11:00:00,240.1,241.01,240.1,240.21,4791.0,233.8749,234.7613,233.8749,233.9821,4791.0
2022-10-14 11:10:00,240.41,240.41,238.58,238.79,3373.0,234.1769,234.1769,232.3943,232.5989,3373.0
2022-10-14 11:20:00,238.88,239.73,238.88,239.61,4500.0,232.6866,233.5145,232.6866,233.3976,4500.0
2022-10-14 11:30:00,239.57,239.57,238.3,238.95,4670.0,233.3587,233.3587,232.1216,232.7547,4670.0
2022-10-14 11:40:00,238.9,239.1,237.43,237.7,2455.0,232.706,232.9008,231.2741,231.5371,2455.0
2022-10-14 11:50:00,237.84,238.33,237.73,238.05,23556.0,231.6735,232.1508,231.5664,231.8781,23556.0
2022-10-14 12:00:00,238.05,238.47,237.0,237.0,7135.0,231.8781,232.2872,230.8553,230.8553,7135.0
2022-10-14 12:10:00,237.09,237.7,236.79,237.57,4630.0,230.943,231.5371,230.6507,231.4105,4630.0
2022-10-14 12:20:00,237.43,237.85,237.34,237.78,2705.0,231.2741,231.6833,231.1865,231.6151,2705.0
2022-10-14 12:30:00,238.02,238.1,237.56,237.84,2153.0,231.8489,231.9268,231.4008,231.6735,2153.0
2022-10-14 12:40:00,237.87,238.39,237.67,237.67,2199.0,231.7027,232.2093,231.5079,231.5079,2199.0
2022-10-14 12:50:00,237.38,237.38,237.07,237.07,1113.0,231.2254,231.2254,230.9235,230.9235,1113.0
2022-10-14 13:00:00,237.35,237.75,237.09,237.36,6476.0,231.1962,231.5859,230.943,231.206,6476.0
2022-10-14 13:10:00,237.48,237.48,237.07,237.12,2521.0,231.3229,231.3229,230.9235,230.9722,2521.0
2022-10-14 13:20:00,237.07,237.49,237.04,237.34,5630.0,230.9235,231.3326,230.8943,231.1865,5630.0
2022-10-14 13:30:00,237.42,237.79,237.15,237.6,2522.0,231.2644,231.6248,231.0014,231.4397,2522.0
2022-10-14 13:40:00,237.4,237.64,237.07,237.25,5276.0,231.2449,231.4787,230.9235,231.0988,5276.0
2022-10-14 13:50:00,237.15,237.5,237.03,237.5,7144.0,231.0014,231.3423,230.8845,231.3423,7144.0
2022-10-14 14:00:00,237.43,237.43,236.97,237.25,10373.0,231.2741,231.2741,230.8261,231.0988,10373.0
2022-10-14 14:10:00,237.06,237.16,236.45,236.63,9996.0,230.9137,231.0111,230.3196,230.4949,9996.0
2022-10-14 14:20:00,236.66,236.73,235.9,236.02,8161.0,230.5241,230.5923,229.7838,229.9007,8161.0
2022-10-14 14:30:00,235.84,236.14,235.72,235.93,14942.0,229.7254,230.0176,229.6085,229.813,14942.0
2022-10-14 14:40:00,235.93,236.18,235.5,235.93,14732.0,229.813,230.0566,229.3942,229.813,14732.0
2022-10-14 14:50:00,236.08,236.19,235.93,236.09,3739.0,229.9591,230.0663,229.813,229.9689,3739.0
2022-10-14 15:00:00,236.05,236.69,235.93,236.0,19421.0,229.9299,230.5533,229.813,229.8812,19421.0
2022-10-14 15:10:00,235.99,236.09,235.36,235.6,12165.0,229.8715,229.9689,229.2578,229.4916,12165.0
2022-10-14 15:20:00,235.74,236.37,235.67,236.23,5249.0,229.628,230.2416,229.5598,230.1053,5249.0
2022-10-14 15:30:00,236.29,236.73,235.82,235.93,5535.0,230.1637,230.5923,229.7059,229.813,5535.0
2022-10-14 15:40:00,236.09,236.29,235.91,236.25,18905.0,229.9689,230.1637,229.7936,230.1247,18905.0
2022-10-14 15:50:00,236.12,236.39,235.01,235.42,87517.0,229.9981,230.2611,228.9169,229.3163,87517.0
2022-10-17 09:30:00,240.36,244.62,240.36,243.87,18724.0,234.1282,238.2777,234.1282,237.5472,18724.0
2022-10-17 09:40:00,244.02,244.36,242.34,243.56,14276.0,237.6933,238.0245,236.0568,237.2452,14276.0
2022-10-17 09:50:00,243.68,244.65,242.78,242.78,26984.0,237.3621,238.307,236.4854,236.4854,26984.0
2022-10-17 10:00:00,243.15,243.9,242.86,243.59,10719.0,236.8458,237.5764,236.5634,237.2744,10719.0
2022-10-17 10:10:00,243.56,244.44,243.56,243.93,13793.0,237.2452,238.1024,237.2452,237.6056,13793.0
2022-10-17 10:20:00,244.08,244.17,243.14,243.81,4806.0,237.7517,237.8394,236.8361,237.4887,4806.0
2022-10-17 10:30:00,243.47,243.9,243.16,243.78,3757.0,237.1575,237.5764,236.8556,237.4595,3757.0
2022-10-17 10:40:00,243.94,244.38,243.84,244.08,3112.0,237.6154,238.044,237.518,237.7517,3112.0
2022-10-17 10:50:00,243.9,243.91,243.09,243.66,8380.0,237.5764,237.5861,236.7874,237.3426,8380.0
2022-10-17 11:00:00,243.69,244.14,243.36,243.36,8732.0,237.3718,237.8102,237.0504,237.0504,8732.0
2022-10-17 11:10:00,243.32,243.47,242.22,242.37,2857.0,237.0114,237.1575,235.94,236.0861,2857.0
2022-10-17 11:20:00,242.4,243.8,242.4,243.8,3797.0,236.1153,237.479,236.1153,237.479,3797.0
2022-10-17 11:30:00,243.73,244.67,243.26,244.52,10362.0,237.4108,238.3264,236.953,238.1803,10362.0
2022-10-17 11:40:00,244.5,244.78,244.35,244.41,6267.0,238.1608,238.4336,238.0147,238.0732,6267.0
2022-10-17 11:50:00,244.26,244.57,244.21,244.24,6808.0,237.9271,238.229,237.8784,237.9076,6808.0
2022-10-17 12:00:00,244.28,244.95,244.02,244.85,9201.0,237.9465,238.5992,237.6933,238.5018,9201.0
2022-10-17 12:10:00,244.79,244.79,243.9,243.91,2838.0,238.4433,238.4433,237.5764,237.5861,2838.0
2022-10-17 12:20:00,243.75,244.04,243.65,243.92,2865.0,237.4303,237.7128,237.3329,237.5959,2865.0
2022-10-17 12:30:00,243.73,244.3,243.73,243.8,2400.0,237.4108,237.966,237.4108,237.479,2400.0
2022-10-17 12:40:00,243.47,243.47,242.71,243.17,7373.0,237.1575,237.1575,236.4173,236.8653,7373.0
2022-10-17 12:50:00,243.18,244.02,243.1,243.56,13367.0,236.8751,237.6933,236.7971,237.2452,13367.0
2022-10-17 13:00:00,243.35,243.64,242.94,243.46,4007.0,237.0407,237.3231,236.6413,237.1478,4007.0
2022-10-17 13:10:00,243.56,243.74,243.2,243.2,3309.0,237.2452,237.4205,236.8945,236.8945,3309.0
2022-10-17 13:20:00,243.27,243.63,243.16,243.17,4325.0,236.9627,237.3134,236.8556,236.8653,4325.0
2022-10-17 13:30:00,243.43,243.49,243.14,243.36,5450.0,237.1186,237.177,236.8361,237.0504,5450.0
2022-10-17 13:40:00,243.38,243.43,242.89,243.32,7431.0,237.0699,237.1186,236.5926,237.0114,7431.0
2022-10-17 13:50:00,243.21,243.67,243.17,243.67,4961.0,236.9043,237.3524,236.8653,237.3524,4961.0
2022-10-17 14:00:00,243.65,243.88,243.25,243.58,6697.0,237.3329,237.5569,236.9433,237.2647,6697.0
2022-10-17 14:10:00,243.61,243.67,243.12,243.2,5514.0,237.2939,237.3524,236.8166,236.8945,5514.0
2022-10-17 14:20:00,243.1,243.1,242.59,242.88,4832.0,236.7971,236.7971,236.3004,236.5828,4832.0
2022-10-17 14:30:00,242.84,243.44,242.61,243.25,5203.0,236.5439,237.1283,236.3198,236.9433,5203.0
2022-10-17 14:40:00,243.23,243.45,243.19,243.42,3667.0,236.9238,237.1381,236.8848,237.1088,3667.0
2022-10-17 14:50:00,243.37,243.4,243.06,243.06,8488.0,237.0601,237.0894,236.7582,236.7582,8488.0
2022-10-17 15:00:00,242.93,243.22,242.51,242.55,8772.0,236.6315,236.914,236.2224,236.2614,8772.0
2022-10-17 15:10:00,242.58,242.83,242.29,242.51,13534.0,236.2906,236.5341,236.0081,236.2224,13534.0
2022-10-17 15:20:00,242.44,242.61,242.24,242.41,9009.0,236.1543,236.3198,235.9594,236.125,9009.0
2022-10-17 15:30:00,242.43,242.69,242.28,242.47,12622.0,236.1445,236.3978,235.9984,236.1835,12622.0
2022-10-17 15:40:00,242.46,242.82,242.4,242.82,19395.0,236.1737,236.5244,236.1153,236.5244,19395.0
2022-10-17 15:50:00,242.94,243.44,242.56,242.99,73834.0,236.6413,237.1283,236.2711,236.69,73834.0
2022-10-18 09:30:00,250.68,251.16,249.57,249.84,18364.0,244.1806,244.6482,243.0994,243.3624,18364.0
2022-10-18 09:40:00,249.3,249.3,247.93,247.93,32333.0,242.8364,242.8364,241.5019,241.5019,32333.0
2022-10-18 09:50:00,248.12,248.91,247.99,248.07,20046.0,241.687,242.4565,241.5604,241.6383,20046.0
2022-10-18 10:00:00,248.13,249.9,247.98,249.9,12990.0,241.6967,243.4208,241.5506,243.4208,12990.0
2022-10-18 10:10:00,250.0,250.8,249.38,249.48,18047.0,243.5182,244.2975,242.9143,243.0117,18047.0
2022-10-18 10:20:00,249.65,249.75,248.26,248.27,26555.0,243.1773,243.2747,241.8234,241.8331,26555.0
2022-10-18 10:30:00,248.26,248.59,247.75,247.81,25046.0,241.8234,242.1448,241.3266,241.385,25046.0
2022-10-18 10:40:00,247.76,249.29,247.74,249.15,10886.0,241.3363,242.8267,241.3168,242.6903,10886.0
2022-10-18 10:50:00,249.08,249.21,248.22,248.23,13418.0,242.6221,242.7487,241.7844,241.7941,13418.0
2022-10-18 11:00:00,248.24,248.67,247.65,247.68,8179.0,241.8039,242.2227,241.2292,241.2584,8179.0
2022-10-18 11:10:00,247.92,248.28,247.5,247.59,19068.0,241.4922,241.8428,241.0831,241.1707,19068.0
2022-10-18 11:20:00,247.51,247.64,246.62,246.79,33470.0,241.0928,241.2194,240.2259,240.3915,33470.0
2022-10-18 11:30:00,246.83,246.98,246.34,246.85,15060.0,240.4304,240.5765,239.9531,240.4499,15060.0
2022-10-18 11:40:00,246.91,247.26,246.19,247.24,8344.0,240.5084,240.8493,239.807,240.8298,8344.0
2022-10-18 11:50:00,247.27,247.72,247.03,247.48,7810.0,240.859,241.2974,240.6252,241.0636,7810.0
2022-10-18 12:00:00,247.62,247.88,247.1,247.87,7006.0,241.2,241.4532,240.6934,241.4435,7006.0
2022-10-18 12:10:00,248.21,248.52,247.65,248.18,7813.0,241.7747,242.0766,241.2292,241.7454,7813.0
2022-10-18 12:20:00,248.2,248.2,247.35,247.47,3813.0,241.7649,241.7649,240.937,241.0538,3813.0
2022-10-18 12:30:00,247.49,248.04,247.21,247.98,4101.0,241.0733,241.6091,240.8006,241.5506,4101.0
2022-10-18 12:40:00,247.84,248.1,247.09,247.15,2740.0,241.4142,241.6675,240.6837,240.7421,2740.0
2022-10-18 12:50:00,247.28,247.4,246.46,246.49,3852.0,240.8688,240.9857,240.07,240.0992,3852.0
2022-10-18 13:00:00,246.45,246.45,245.4,246.01,6652.0,240.0603,240.0603,239.0375,239.6317,6652.0
2022-10-18 13:10:00,246.17,246.67,246.17,246.5,6951.0,239.7875,240.2746,239.7875,240.109,6951.0
2022-10-18 13:20:00,246.43,246.58,245.74,246.58,4958.0,240.0408,240.1869,239.3687,240.1869,4958.0
2022-10-18 13:30:00,246.67,247.23,246.44,246.8,6140.0,240.2746,240.8201,240.0505,240.4012,6140.0
2022-10-18 13:40:00,246.92,247.02,246.55,246.9,6425.0,240.5181,240.6155,240.1577,240.4986,6425.0
2022-10-18 13:50:00,246.83,247.43,246.83,247.21,6248.0,240.4304,241.0149,240.4304,240.8006,6248.0
2022-10-18 14:00:00,247.29,247.35,246.94,247.08,6188.0,240.8785,240.937,240.5376,240.674,6188.0
2022-10-18 14:10:00,247.09,247.37,246.98,247.16,10410.0,240.6837,240.9564,240.5765,240.7519,10410.0
2022-10-18 14:20:00,246.88,247.89,246.86,247.89,7047.0,240.4791,241.463,240.4597,241.463,7047.0
2022-10-18 14:30:00,247.87,247.89,246.47,246.58,5112.0,241.4435,241.463,240.0798,240.1869,5112.0
2022-10-18 14:40:00,246.58,246.58,245.31,245.85,11130.0,240.1869,240.1869,238.9498,239.4758,11130.0
2022-10-18 14:50:00,245.86,245.91,245.51,245.82,7901.0,239.4856,239.5343,239.1447,239.4466,7901.0
2022-10-18 15:00:00,245.94,246.0,245.28,245.7,8911.0,239.5635,239.622,238.9206,239.3297,8911.0
2022-10-18 15:10:00,245.66,245.84,245.26,245.73,12061.0,239.2908,239.4661,238.9011,239.359,12061.0
2022-10-18 15:20:00,245.73,246.07,245.52,245.97,9650.0,239.359,239.6901,239.1544,239.5927,9650.0
2022-10-18 15:30:00,245.98,246.88,245.97,246.47,16870.0,239.6025,240.4791,239.5927,240.0798,16870.0
2022-10-18 15:40:00,246.36,246.86,246.36,246.62,23931.0,239.9726,240.4597,239.9726,240.2259,23931.0
2022-10-18 15:50:00,246.58,246.88,245.3,245.99,131562.0,240.1869,240.4791,238.9401,239.6122,131562.0
2022-10-19 09:30:00,243.16,245.41,242.32,242.32,29127.0,236.8556,239.0472,236.0374,236.0374,29127.0
2022-10-19 09:40:00,242.44,242.63,240.13,240.32,5063.0,236.1543,236.3393,233.9041,234.0892,5063.0
2022-10-19 09:50:00,240.14,241.24,239.61,240.12,7312.0,233.9139,234.9854,233.3976,233.8944,7312.0
2022-10-19 10:00:00,239.95,241.06,239.87,241.06,10619.0,233.7288,234.81,233.6509,234.81,10619.0
2022-10-19 10:10:00,240.95,241.8,240.41,241.15,9067.0,234.7029,235.5308,234.1769,234.8977,9067.0
2022-10-19 10:20:00,241.26,243.08,241.15,241.88,14746.0,235.0048,236.7777,234.8977,235.6088,14746.0
2022-10-19 10:30:00,242.02,242.49,241.36,241.51,10198.0,235.7451,236.203,235.1023,235.2484,10198.0
2022-10-19 10:40:00,241.52,241.63,240.67,241.21,10927.0,235.2581,235.3653,234.4301,234.9561,10927.0
2022-10-19 10:50:00,241.39,241.55,240.93,240.95,10709.0,235.1315,235.2873,234.6834,234.7029,10709.0
2022-10-19 11:00:00,241.1,241.58,240.96,241.47,4135.0,234.849,235.3165,234.7126,235.2094,4135.0
2022-10-19 11:10:00,241.54,242.8,241.53,242.8,5253.0,235.2776,236.5049,235.2678,236.5049,5253.0
2022-10-19 11:20:00,242.8,242.8,241.52,241.76,6965.0,236.5049,236.5049,235.2581,235.4919,6965.0
2022-10-19 11:30:00,241.7,243.05,241.51,243.05,9842.0,235.4334,236.7484,235.2484,236.7484,9842.0
2022-10-19 11:40:00,243.03,243.09,242.54,242.87,3251.0,236.729,236.7874,236.2517,236.5731,3251.0
2022-10-19 11:50:00,243.01,243.37,242.8,242.8,4338.0,236.7095,237.0601,236.5049,236.5049,4338.0
2022-10-19 12:00:00,242.64,242.65,241.9,241.9,4803.0,236.3491,236.3588,235.6283,235.6283,4803.0
2022-10-19 12:10:00,241.88,241.91,241.64,241.9,3330.0,235.6088,235.638,235.375,235.6283,3330.0
2022-10-19 12:20:00,241.96,241.96,240.84,241.0,7181.0,235.6867,235.6867,234.5957,234.7516,7181.0
2022-10-19 12:30:00,240.99,241.51,240.86,240.86,4200.0,234.7418,235.2484,234.6152,234.6152,4200.0
2022-10-19 12:40:00,240.86,241.0,239.73,240.27,9040.0,234.6152,234.7516,233.5145,234.0405,9040.0
2022-10-19 12:50:00,240.27,240.55,240.12,240.26,3396.0,234.0405,234.3133,233.8944,234.0308,3396.0
2022-10-19 13:00:00,240.3,240.34,239.51,240.17,8830.0,234.0697,234.1087,233.3002,233.9431,8830.0
2022-10-19 13:10:00,240.25,240.35,239.69,240.0,20323.0,234.021,234.1184,233.4756,233.7775,20323.0
2022-10-19 13:20:00,239.82,240.55,239.8,239.86,14100.0,233.6022,234.3133,233.5827,233.6411,14100.0
2022-10-19 13:30:00,239.99,240.33,239.8,239.99,4498.0,233.7678,234.099,233.5827,233.7678,4498.0
2022-10-19 13:40:00,240.05,240.72,240.05,240.21,11631.0,233.8262,234.4788,233.8262,233.9821,11631.0
2022-10-19 13:50:00,240.26,240.47,240.19,240.45,2856.0,234.0308,234.2353,233.9626,234.2158,2856.0
2022-10-19 14:00:00,240.57,241.72,240.45,241.39,4872.0,234.3327,235.4529,234.2158,235.1315,4872.0
2022-10-19 14:10:00,241.38,241.87,241.15,241.56,3246.0,235.1217,235.599,234.8977,235.2971,3246.0
2022-10-19 14:20:00,241.37,241.46,241.23,241.45,1614.0,235.112,235.1997,234.9756,235.1899,1614.0
2022-10-19 14:30:00,241.33,241.57,241.16,241.3,2579.0,235.073,235.3068,234.9074,235.0438,2579.0
2022-10-19 14:40:00,241.36,241.47,241.03,241.09,5129.0,235.1023,235.2094,234.7808,234.8393,5129.0
2022-10-19 14:50:00,240.94,241.39,240.59,240.74,13341.0,234.6931,235.1315,234.3522,234.4983,13341.0
2022-10-19 15:00:00,240.86,241.19,240.5,240.91,7142.0,234.6152,234.9367,234.2646,234.6639,7142.0
2022-10-19 15:10:00,241.07,241.94,240.97,241.86,14051.0,234.8198,235.6672,234.7224,235.5893,14051.0
2022-10-19 15:20:00,241.86,241.87,241.19,241.34,7658.0,235.5893,235.599,234.9367,235.0828,7658.0
2022-10-19 15:30:00,241.34,241.52,241.04,241.14,6164.0,235.0828,235.2581,234.7906,234.888,6164.0
2022-10-19 15:40:00,241.14,241.45,240.93,241.31,13511.0,234.888,235.1899,234.6834,235.0536,13511.0
2022-10-19 15:50:00,241.21,242.05,241.07,241.87,66025.0,234.9561,235.7744,234.8198,235.599,66025.0
2022-10-20 09:30:00,242.23,242.49,240.26,241.3,11698.0,235.9497,236.203,234.0308,235.0438,11698.0
2022-10-20 09:40:00,241.42,241.69,240.55,241.49,5816.0,235.1607,235.4237,234.3133,235.2289,5816.0
2022-10-20 09:50:00,241.16,242.79,241.1,242.31,9006.0,234.9074,236.4952,234.849,236.0276,9006.0
2022-10-20 10:00:00,242.33,244.38,242.11,243.92,9411.0,236.0471,238.044,235.8328,237.5959,9411.0
2022-10-20 10:10:00,244.05,244.8,243.73,244.8,10868.0,237.7225,238.4531,237.4108,238.4531,10868.0
2022-10-20 10:20:00,244.84,245.41,244.54,244.8,11554.0,238.492,239.0472,238.1998,238.4531,11554.0
2022-10-20 10:30:00,244.57,244.73,243.12,243.13,9072.0,238.229,238.3849,236.8166,236.8264,9072.0
2022-10-20 10:40:00,243.33,244.1,242.92,243.87,6655.0,237.0212,237.7712,236.6218,237.5472,6655.0
2022-10-20 10:50:00,243.72,244.11,243.71,243.76,2250.0,237.4011,237.781,237.3913,237.44,2250.0
2022-10-20 11:00:00,244.0,244.1,242.94,243.23,3965.0,237.6738,237.7712,236.6413,236.9238,3965.0
2022-10-20 11:10:00,243.27,243.38,242.61,242.63,1652.0,236.9627,237.0699,236.3198,236.3393,1652.0
2022-10-20 11:20:00,242.39,242.75,241.56,242.03,4385.0,236.1055,236.4562,235.2971,235.7549,4385.0
2022-10-20 11:30:00,241.93,242.33,241.63,241.96,17426.0,235.6575,236.0471,235.3653,235.6867,17426.0
2022-10-20 11:40:00,242.3,242.3,240.76,241.16,16528.0,236.0179,236.0179,234.5178,234.9074,16528.0
2022-10-20 11:50:00,241.31,242.02,241.05,241.05,3302.0,235.0536,235.7451,234.8003,234.8003,3302.0
2022-10-20 12:00:00,240.95,240.95,239.85,239.97,2317.0,234.7029,234.7029,233.6314,233.7483,2317.0
2022-10-20 12:10:00,239.67,239.74,239.49,239.69,2433.0,233.4561,233.5243,233.2807,233.4756,2433.0
2022-10-20 12:20:00,239.68,239.68,238.24,238.63,9562.0,233.4658,233.4658,232.0631,232.443,9562.0
2022-10-20 12:30:00,238.49,238.98,238.49,238.74,4297.0,232.3067,232.784,232.3067,232.5502,4297.0
2022-10-20 12:40:00,238.86,238.99,238.2,238.65,3379.0,232.6671,232.7937,232.0242,232.4625,3379.0
2022-10-20 12:50:00,238.55,239.18,238.4,239.18,5866.0,232.3651,232.9788,232.219,232.9788,5866.0
2022-10-20 13:00:00,238.87,238.87,237.93,238.38,5160.0,232.6768,232.6768,231.7612,232.1995,5160.0
2022-10-20 13:10:00,238.14,238.79,238.04,238.08,5362.0,231.9657,232.5989,231.8683,231.9073,5362.0
2022-10-20 13:20:00,238.12,238.72,238.12,238.26,5251.0,231.9463,232.5307,231.9463,232.0826,5251.0
2022-10-20 13:30:00,238.18,238.2,237.43,237.46,4780.0,232.0047,232.0242,231.2741,231.3034,4780.0
2022-10-20 13:40:00,237.48,237.73,237.01,237.13,5325.0,231.3229,231.5664,230.865,230.9819,5325.0
2022-10-20 13:50:00,236.99,237.26,236.76,237.26,2250.0,230.8456,231.1086,230.6215,231.1086,2250.0
2022-10-20 14:00:00,237.27,237.27,236.57,236.75,3984.0,231.1183,231.1183,230.4364,230.6118,3984.0
2022-10-20 14:10:00,236.74,236.84,236.26,236.83,6959.0,230.602,230.6994,230.1345,230.6897,6959.0
2022-10-20 14:20:00,236.61,236.93,236.33,236.45,10421.0,230.4754,230.7871,230.2027,230.3196,10421.0
2022-10-20 14:30:00,236.46,237.11,236.38,236.56,3630.0,230.3293,230.9624,230.2514,230.4267,3630.0
2022-10-20 14:40:00,236.59,236.78,236.19,236.56,3726.0,230.4559,230.641,230.0663,230.4267,3726.0
2022-10-20 14:50:00,236.55,237.21,236.43,237.05,3453.0,230.417,231.0599,230.3001,230.904,3453.0
2022-10-20 15:00:00,236.99,237.39,236.62,237.23,4598.0,230.8456,231.2352,230.4851,231.0793,4598.0
2022-10-20 15:10:00,237.1,237.21,236.3,236.3,7521.0,230.9527,231.0599,230.1734,230.1734,7521.0
2022-10-20 15:20:00,236.21,236.35,236.0,236.12,4247.0,230.0858,230.2221,229.8812,229.9981,4247.0
2022-10-20 15:30:00,236.04,236.68,235.93,236.38,7297.0,229.9202,230.5436,229.813,230.2514,7297.0
2022-10-20 15:40:00,236.32,237.24,236.32,237.11,11149.0,230.1929,231.0891,230.1929,230.9624,11149.0
2022-10-20 15:50:00,237.27,237.74,237.19,237.3,109416.0,231.1183,231.5761,231.0404,231.1475,109416.0
2022-10-21 09:30:00,236.77,238.38,234.51,234.51,54699.0,230.6313,232.1995,228.4299,228.4299,54699.0
2022-10-21 09:40:00,234.54,236.56,233.93,235.97,9460.0,228.4591,230.4267,227.8649,229.852,9460.0
2022-10-21 09:50:00,235.43,236.98,234.63,236.91,9486.0,229.326,230.8358,228.5467,230.7676,9486.0
2022-10-21 10:00:00,237.37,237.81,236.0,237.13,7606.0,231.2157,231.6443,229.8812,230.9819,7606.0
2022-10-21 10:10:00,237.17,238.06,236.88,237.44,14459.0,231.0209,231.8878,230.7384,231.2839,14459.0
2022-10-21 10:20:00,237.41,237.41,234.48,234.51,11953.0,231.2547,231.2547,228.4006,228.4299,11953.0
2022-10-21 10:30:00,234.41,234.91,233.55,233.94,14598.0,228.3324,228.8195,227.4947,227.8746,14598.0
2022-10-21 10:40:00,233.92,234.29,233.22,234.25,15668.0,227.8552,228.2156,227.1733,228.1766,15668.0
2022-10-21 10:50:00,234.08,234.48,233.31,233.69,8401.0,228.011,228.4006,227.261,227.6311,8401.0
2022-10-21 11:00:00,233.52,234.93,233.28,234.76,6915.0,227.4655,228.839,227.2317,228.6734,6915.0
2022-10-21 11:10:00,235.0,235.54,234.61,235.08,8023.0,228.9071,229.4331,228.5273,228.9851,8023.0
2022-10-21 11:20:00,235.01,236.08,234.71,236.02,7800.0,228.9169,229.9591,228.6247,229.9007,7800.0
2022-10-21 11:30:00,236.09,237.08,235.6,235.8,5231.0,229.9689,230.9332,229.4916,229.6864,5231.0
2022-10-21 11:40:00,235.69,237.19,235.54,236.94,9350.0,229.5793,231.0404,229.4331,230.7969,9350.0
2022-10-21 11:50:00,237.0,237.2,236.26,236.96,5690.0,230.8553,231.0501,230.1345,230.8163,5690.0
2022-10-21 12:00:00,237.15,238.09,237.15,237.73,5002.0,231.0014,231.917,231.0014,231.5664,5002.0
2022-10-21 12:10:00,237.52,237.96,237.13,237.48,6155.0,231.3618,231.7904,230.9819,231.3229,6155.0
2022-10-21 12:20:00,237.49,238.26,237.33,237.33,7648.0,231.3326,232.0826,231.1767,231.1767,7648.0
2022-10-21 12:30:00,237.58,238.36,237.26,237.79,6641.0,231.4203,232.18,231.1086,231.6248,6641.0
2022-10-21 12:40:00,237.66,239.1,237.66,239.1,2300.0,231.4982,232.9008,231.4982,232.9008,2300.0
2022-10-21 12:50:00,239.3,239.4,238.71,238.77,4108.0,233.0957,233.1931,232.521,232.5794,4108.0
2022-10-21 13:00:00,238.92,239.39,238.84,238.89,5246.0,232.7255,233.1833,232.6476,232.6963,5246.0
2022-10-21 13:10:00,238.87,238.99,238.23,238.7,5379.0,232.6768,232.7937,232.0534,232.5112,5379.0
2022-10-21 13:20:00,238.67,238.81,238.06,238.46,4564.0,232.482,232.6184,231.8878,232.2774,4564.0
2022-10-21 13:30:00,238.57,239.25,238.37,239.23,5928.0,232.3846,233.047,232.1898,233.0275,5928.0
2022-10-21 13:40:00,239.23,239.76,239.23,239.76,4165.0,233.0275,233.5437,233.0275,233.5437,4165.0
2022-10-21 13:50:00,239.77,239.99,239.66,239.94,3068.0,233.5535,233.7678,233.4463,233.7191,3068.0
2022-10-21 14:00:00,240.07,240.61,239.93,240.6,4149.0,233.8457,234.3717,233.7093,234.362,4149.0
2022-10-21 14:10:00,240.8,240.84,240.13,240.38,4388.0,234.5568,234.5957,233.9041,234.1477,4388.0
2022-10-21 14:20:00,240.32,240.59,240.06,240.23,3804.0,234.0892,234.3522,233.836,234.0016,3804.0
2022-10-21 14:30:00,240.38,240.63,240.28,240.4,5388.0,234.1477,234.3912,234.0503,234.1671,5388.0
2022-10-21 14:40:00,240.41,240.59,240.16,240.41,4536.0,234.1769,234.3522,233.9334,234.1769,4536.0
2022-10-21 14:50:00,240.4,240.81,240.09,240.8,9654.0,234.1671,234.5665,233.8652,234.5568,9654.0
2022-10-21 15:00:00,240.88,241.14,240.42,241.04,9603.0,234.6347,234.888,234.1866,234.7906,9603.0
2022-10-21 15:10:00,241.09,241.68,240.84,241.59,11214.0,234.8393,235.414,234.5957,235.3263,11214.0
2022-10-21 15:20:00,241.58,241.77,241.44,241.72,15392.0,235.3165,235.5016,235.1802,235.4529,15392.0
2022-10-21 15:30:00,241.72,242.12,241.63,242.06,19445.0,235.4529,235.8425,235.3653,235.7841,19445.0
2022-10-21 15:40:00,242.02,242.52,241.79,242.31,33133.0,235.7451,236.2322,235.5211,236.0276,33133.0
2022-10-21 15:50:00,242.24,242.54,241.93,241.96,116777.0,235.9594,236.2517,235.6575,235.6867,116777.0
2022-10-24 09:30:00,243.82,244.18,242.14,242.61,25256.0,237.4985,237.8491,235.862,236.3198,25256.0
2022-10-24 09:40:00,242.69,244.47,241.05,242.95,52177.0,236.3978,238.1316,234.8003,236.651,52177.0
2022-10-24 09:50:00,243.04,244.3,242.71,244.0,31105.0,236.7387,237.966,236.4173,237.6738,31105.0
2022-10-24 10:00:00,244.04,244.04,240.91,240.92,12316.0,237.7128,237.7128,234.6639,234.6737,12316.0
2022-10-24 10:10:00,240.89,242.01,240.82,241.59,10001.0,234.6444,235.7354,234.5763,235.3263,10001.0
2022-10-24 10:20:00,241.59,242.08,240.31,241.67,13658.0,235.3263,235.8036,234.0795,235.4042,13658.0
2022-10-24 10:30:00,241.4,243.36,241.16,242.99,11946.0,235.1412,237.0504,234.9074,236.69,11946.0
2022-10-24 10:40:00,242.96,243.83,242.66,243.28,13430.0,236.6608,237.5082,236.3685,236.9725,13430.0
2022-10-24 10:50:00,243.46,244.6,243.45,244.37,13431.0,237.1478,238.2583,237.1381,238.0342,13431.0
2022-10-24 11:00:00,244.16,244.68,243.45,243.59,7452.0,237.8297,238.3362,237.1381,237.2744,7452.0
2022-10-24 11:10:00,243.77,244.44,243.56,243.56,7650.0,237.4498,238.1024,237.2452,237.2452,7650.0
2022-10-24 11:20:00,244.09,245.51,244.09,245.51,6357.0,237.7615,239.1447,237.7615,239.1447,6357.0
2022-10-24 11:30:00,244.9,245.93,244.69,245.05,10678.0,238.5505,239.5538,238.3459,238.6966,10678.0
2022-10-24 11:40:00,245.03,245.55,244.75,244.9,36331.0,238.6771,239.1836,238.4044,238.5505,36331.0
2022-10-24 11:50:00,245.06,246.05,245.05,245.91,7783.0,238.7063,239.6707,238.6966,239.5343,7783.0
2022-10-24 12:00:00,245.68,246.01,245.26,245.31,3243.0,239.3102,239.6317,238.9011,238.9498,3243.0
2022-10-24 12:10:00,245.25,245.88,245.23,245.88,5845.0,238.8914,239.5051,238.8719,239.5051,5845.0
2022-10-24 12:20:00,245.9,246.19,245.71,246.04,5479.0,239.5245,239.807,239.3395,239.6609,5479.0
2022-10-24 12:30:00,245.97,246.17,245.69,245.87,10703.0,239.5927,239.7875,239.32,239.4953,10703.0
2022-10-24 12:40:00,245.87,246.17,245.73,246.13,2814.0,239.4953,239.7875,239.359,239.7486,2814.0
2022-10-24 12:50:00,246.21,246.5,245.51,245.68,9073.0,239.8265,240.109,239.1447,239.3102,9073.0
2022-10-24 13:00:00,245.48,245.48,244.5,245.06,26344.0,239.1154,239.1154,238.1608,238.7063,26344.0
2022-10-24 13:10:00,245.11,245.11,244.41,244.66,12701.0,238.755,238.755,238.0732,238.3167,12701.0
2022-10-24 13:20:00,244.74,244.74,244.24,244.58,15948.0,238.3946,238.3946,237.9076,238.2388,15948.0
2022-10-24 13:30:00,244.58,244.89,244.43,244.85,17873.0,238.2388,238.5407,238.0927,238.5018,17873.0
2022-10-24 13:40:00,244.85,245.35,244.75,245.05,7845.0,238.5018,238.9888,238.4044,238.6966,7845.0
2022-10-24 13:50:00,244.95,245.02,244.45,244.5,14603.0,238.5992,238.6674,238.1121,238.1608,14603.0
2022-10-24 14:00:00,244.48,245.37,244.4,245.29,12396.0,238.1414,239.0083,238.0634,238.9304,12396.0
2022-10-24 14:10:00,245.21,245.7,245.02,245.22,14070.0,238.8524,239.3297,238.6674,238.8622,14070.0
2022-10-24 14:20:00,245.29,245.67,245.08,245.08,13395.0,238.9304,239.3005,238.7258,238.7258,13395.0
2022-10-24 14:30:00,245.1,245.54,245.01,245.54,16932.0,238.7453,239.1739,238.6576,239.1739,16932.0
2022-10-24 14:40:00,245.7,246.52,245.37,246.16,25686.0,239.3297,240.1285,239.0083,239.7778,25686.0
2022-10-24 14:50:00,246.11,246.54,245.73,246.08,27759.0,239.7291,240.148,239.359,239.6999,27759.0
2022-10-24 15:00:00,246.02,246.46,245.9,246.2,14048.0,239.6414,240.07,239.5245,239.8168,14048.0
2022-10-24 15:10:00,246.21,246.61,245.83,246.42,28771.0,239.8265,240.2161,239.4564,240.0311,28771.0
2022-10-24 15:20:00,246.42,246.45,246.0,246.08,22863.0,240.0311,240.0603,239.622,239.6999,22863.0
2022-10-24 15:30:00,246.03,246.13,245.15,245.15,40740.0,239.6512,239.7486,238.794,238.794,40740.0
2022-10-24 15:40:00,245.18,245.51,244.76,245.15,35365.0,238.8232,239.1447,238.4141,238.794,35365.0
2022-10-24 15:50:00,245.1,245.32,244.23,245.29,100409.0,238.7453,238.9596,237.8978,238.9304,100409.0
2022-10-25 09:30:00,241.13,246.78,239.75,244.4,91894.0,234.8782,240.3817,233.534,238.0634,91894.0
2022-10-25 09:40:00,244.77,246.95,243.28,246.19,30437.0,238.4238,240.5473,236.9725,239.807,30437.0
2022-10-25 09:50:00,246.52,247.08,244.1,245.96,42252.0,240.1285,240.674,237.7712,239.583,42252.0
2022-10-25 10:00:00,245.7,248.67,245.7,248.66,17852.0,239.3297,242.2227,239.3297,242.213,17852.0
2022-10-25 10:10:00,249.11,249.11,247.9,248.81,15378.0,242.6513,242.6513,241.4727,242.3591,15378.0
2022-10-25 10:20:00,248.81,249.78,248.55,249.52,7756.0,242.3591,243.3039,242.1058,243.0507,7756.0
2022-10-25 10:30:00,249.53,250.91,249.28,250.63,30166.0,243.0604,244.4047,242.8169,244.1319,30166.0
2022-10-25 10:40:00,250.63,251.83,250.49,251.54,29801.0,244.1319,245.3008,243.9955,245.0183,29801.0
2022-10-25 10:50:00,251.7,251.83,250.65,250.69,15517.0,245.1742,245.3008,244.1514,244.1904,15517.0
2022-10-25 11:00:00,250.7,252.52,250.46,252.31,12217.0,244.2001,245.9729,243.9663,245.7684,12217.0
2022-10-25 11:10:00,252.39,252.69,251.35,251.56,29955.0,245.8463,246.1385,244.8332,245.0378,29955.0
2022-10-25 11:20:00,251.61,252.72,251.21,252.64,17516.0,245.0865,246.1677,244.6969,246.0898,17516.0
2022-10-25 11:30:00,252.54,254.47,252.53,254.07,29514.0,245.9924,247.8724,245.9826,247.4827,29514.0
2022-10-25 11:40:00,254.08,254.6,253.5,254.39,9950.0,247.4925,247.999,246.9275,247.7944,9950.0
2022-10-25 11:50:00,254.46,255.15,254.3,254.31,9983.0,247.8626,248.5347,247.7068,247.7165,9983.0
2022-10-25 12:00:00,254.11,254.17,252.37,253.23,24960.0,247.5217,247.5801,245.8268,246.6645,24960.0
2022-10-25 12:10:00,253.23,254.04,253.21,253.94,10551.0,246.6645,247.4535,246.645,247.3561,10551.0
2022-10-25 12:20:00,253.98,254.05,253.43,253.64,10902.0,247.3951,247.4632,246.8593,247.0639,10902.0
2022-10-25 12:30:00,253.82,254.26,253.81,253.92,8522.0,247.2392,247.6678,247.2295,247.3366,8522.0
2022-10-25 12:40:00,253.84,254.52,253.68,254.01,9162.0,247.2587,247.9211,247.1028,247.4243,9162.0
2022-10-25 12:50:00,254.38,254.38,253.13,254.11,19206.0,247.7847,247.7847,246.5671,247.5217,19206.0
2022-10-25 13:00:00,254.1,255.58,254.1,255.07,44360.0,247.5119,248.9536,247.5119,248.4568,44360.0
2022-10-25 13:10:00,255.02,255.12,254.03,254.22,16565.0,248.4081,248.5055,247.4438,247.6288,16565.0
2022-10-25 13:20:00,254.12,255.37,254.11,255.26,12228.0,247.5314,248.749,247.5217,248.6419,12228.0
2022-10-25 13:30:00,255.35,255.84,254.71,254.74,22278.0,248.7295,249.2068,248.1061,248.1354,22278.0
2022-10-25 13:40:00,254.74,255.15,254.63,255.14,8466.0,248.1354,248.5347,248.0282,248.525,8466.0
2022-10-25 13:50:00,254.96,255.55,254.72,254.89,17660.0,248.3496,248.9243,248.1159,248.2815,17660.0
2022-10-25 14:00:00,254.88,255.19,254.33,255.19,17417.0,248.2717,248.5737,247.736,248.5737,17417.0
2022-10-25 14:10:00,255.2,256.05,255.17,255.73,9844.0,248.5834,249.4114,248.5542,249.0997,9844.0
2022-10-25 14:20:00,255.84,256.35,255.66,256.35,9973.0,249.2068,249.7036,249.0315,249.7036,9973.0
2022-10-25 14:30:00,256.27,256.9,256.24,256.59,13107.0,249.6257,250.2393,249.5965,249.9374,13107.0
2022-10-25 14:40:00,256.55,256.65,255.91,256.25,15528.0,249.8984,249.9958,249.275,249.6062,15528.0
2022-10-25 14:50:00,256.35,256.92,256.15,256.16,14937.0,249.7036,250.2588,249.5088,249.5185,14937.0
2022-10-25 15:00:00,256.2,257.21,256.13,257.04,16419.0,249.5575,250.5413,249.4893,250.3757,16419.0
2022-10-25 15:10:00,257.13,257.83,257.09,257.79,18551.0,250.4634,251.1452,250.4244,251.1063,18551.0
2022-10-25 15:20:00,257.84,258.25,257.36,257.36,26327.0,251.155,251.5543,250.6874,250.6874,26327.0
2022-10-25 15:30:00,257.34,258.14,257.33,258.11,21805.0,250.6679,251.4472,250.6582,251.418,21805.0
2022-10-25 15:40:00,258.05,258.92,257.94,258.9,38660.0,251.3595,252.207,251.2524,252.1875,38660.0
2022-10-25 15:50:00,258.86,258.86,257.74,257.88,117658.0,252.1485,252.1485,251.0576,251.1939,117658.0
2022-10-26 09:30:00,257.1,258.45,254.89,258.32,33172.0,251.1164,252.4349,248.9578,252.308,33172.0
2022-10-26 09:40:00,258.13,258.68,256.85,257.81,14408.0,252.1224,252.6596,250.8722,251.8098,14408.0
2022-10-26 09:50:00,258.0,258.07,256.48,256.6,13032.0,251.9954,252.0638,250.5108,250.628,13032.0
2022-10-26 10:00:00,256.87,259.16,256.85,257.85,15578.0,250.8917,253.1284,250.8722,251.8489,15578.0
2022-10-26 10:10:00,258.02,260.3,257.76,260.3,10170.0,252.0149,254.2419,251.761,254.2419,10170.0
2022-10-26 10:20:00,260.21,260.21,259.14,259.74,16587.0,254.154,254.154,253.1089,253.6949,16587.0
2022-10-26 10:30:00,259.74,259.83,259.09,259.25,7865.0,253.6949,253.7828,253.06,253.2163,7865.0
2022-10-26 10:40:00,259.53,259.99,258.95,259.84,8252.0,253.4898,253.9391,252.9233,253.7926,8252.0
2022-10-26 10:50:00,259.89,260.2,259.06,259.15,11387.0,253.8414,254.1442,253.0307,253.1186,11387.0
2022-10-26 11:00:00,259.19,261.12,259.18,261.12,18450.0,253.1577,255.0428,253.1479,255.0428,18450.0
2022-10-26 11:10:00,261.06,261.88,260.95,261.65,13559.0,254.9842,255.7851,254.8768,255.5605,13559.0
2022-10-26 11:20:00,261.63,261.95,261.49,261.73,13722.0,255.5409,255.8535,255.4042,255.6386,13722.0
2022-10-26 11:30:00,261.6,262.54,261.59,262.29,17052.0,255.5116,256.4298,255.5019,256.1856,17052.0
2022-10-26 11:40:00,262.38,262.54,261.68,261.78,6232.0,256.2735,256.4298,255.5898,255.6874,6232.0
2022-10-26 11:50:00,261.79,262.25,261.69,262.23,12311.0,255.6972,256.1465,255.5995,256.127,12311.0
2022-10-26 12:00:00,262.28,262.39,261.46,261.72,8991.0,256.1758,256.2832,255.3749,255.6288,8991.0
2022-10-26 12:10:00,261.73,261.92,261.41,261.77,10534.0,255.6386,255.8242,255.326,255.6777,10534.0
2022-10-26 12:20:00,261.67,262.56,261.67,262.13,24219.0,255.58,256.4493,255.58,256.0293,24219.0
2022-10-26 12:30:00,262.2,262.88,262.06,262.33,7707.0,256.0977,256.7618,255.9609,256.2246,7707.0
2022-10-26 12:40:00,262.19,262.31,262.0,262.0,13968.0,256.0879,256.2051,255.9023,255.9023,13968.0
2022-10-26 12:50:00,262.0,262.29,261.86,262.26,62220.0,255.9023,256.1856,255.7656,256.1563,62220.0
2022-10-26 13:00:00,262.21,262.51,261.88,262.26,37322.0,256.1074,256.4004,255.7851,256.1563,37322.0
2022-10-26 13:10:00,262.3,262.51,261.8,262.11,19309.0,256.1953,256.4004,255.707,256.0098,19309.0
2022-10-26 13:20:00,262.13,262.22,261.56,261.56,25219.0,256.0293,256.1172,255.4726,255.4726,25219.0
2022-10-26 13:30:00,261.56,261.56,259.22,259.45,10433.0,255.4726,255.4726,253.187,253.4117,10433.0
2022-10-26 13:40:00,259.35,259.77,258.27,258.31,4982.0,253.314,253.7242,252.2591,252.2982,4982.0
2022-10-26 13:50:00,258.24,258.91,258.24,258.91,6513.0,252.2298,252.8842,252.2298,252.8842,6513.0
2022-10-26 14:00:00,258.72,259.29,258.66,258.94,7021.0,252.6987,253.2554,252.6401,252.9135,7021.0
2022-10-26 14:10:00,258.87,259.2,258.5,259.14,5894.0,252.8452,253.1675,252.4838,253.1089,5894.0
2022-10-26 14:20:00,259.03,259.03,258.0,258.0,4983.0,253.0014,253.0014,251.9954,251.9954,4983.0
2022-10-26 14:30:00,258.11,258.11,257.37,257.46,8016.0,252.1029,252.1029,251.3801,251.468,8016.0
2022-10-26 14:40:00,257.55,257.6,256.96,256.97,3325.0,251.5559,251.6047,250.9796,250.9894,3325.0
2022-10-26 14:50:00,256.92,257.35,256.74,257.06,4604.0,250.9405,251.3605,250.7647,251.0773,4604.0
2022-10-26 15:00:00,257.12,257.15,256.48,256.93,5673.0,251.1359,251.1652,250.5108,250.9503,5673.0
2022-10-26 15:10:00,256.87,257.63,256.58,257.52,8556.0,250.8917,251.634,250.6085,251.5266,8556.0
2022-10-26 15:20:00,257.59,257.59,257.02,257.38,15194.0,251.595,251.595,251.0382,251.3898,15194.0
2022-10-26 15:30:00,257.39,257.69,257.27,257.61,10944.0,251.3996,251.6926,251.2824,251.6145,10944.0
2022-10-26 15:40:00,257.56,258.23,257.42,258.02,27418.0,251.5657,252.2201,251.4289,252.0149,27418.0
2022-10-26 15:50:00,257.93,258.3,256.79,256.9,101551.0,251.927,252.2884,250.8136,250.921,101551.0
2022-10-27 09:30:00,258.95,259.83,258.28,259.07,24453.0,252.9233,253.7828,252.2689,253.0405,24453.0
2022-10-27 09:40:00,259.0,260.59,258.13,259.98,12114.0,252.9721,254.5251,252.1224,253.9293,12114.0
2022-10-27 09:50:00,259.81,260.39,258.91,259.44,6079.0,253.7633,254.3298,252.8842,253.4019,6079.0
2022-10-27 10:00:00,259.44,260.98,259.07,260.31,5603.0,253.4019,254.9061,253.0405,254.2517,5603.0
2022-10-27 10:10:00,260.25,261.99,259.94,261.52,5492.0,254.193,255.8926,253.8903,255.4335,5492.0
2022-10-27 10:20:00,261.4,263.13,261.4,262.99,11686.0,255.3163,257.006,255.3163,256.8693,11686.0
2022-10-27 10:30:00,262.8,263.69,261.34,261.56,17035.0,256.6837,257.553,255.2577,255.4726,17035.0
2022-10-27 10:40:00,261.68,262.39,261.35,261.58,8224.0,255.5898,256.2832,255.2674,255.4921,8224.0
2022-10-27 10:50:00,261.69,262.6,261.61,261.69,6550.0,255.5995,256.4884,255.5214,255.5995,6550.0
2022-10-27 11:00:00,261.0,262.14,261.0,261.72,8597.0,254.9256,256.0391,254.9256,255.6288,8597.0
2022-10-27 11:10:00,261.77,262.52,261.04,261.06,21642.0,255.6777,256.4102,254.9647,254.9842,21642.0
2022-10-27 11:20:00,261.17,261.98,261.08,261.6,8341.0,255.0916,255.8828,255.0037,255.5116,8341.0
2022-10-27 11:30:00,261.69,261.69,259.48,259.48,9108.0,255.5995,255.5995,253.441,253.441,9108.0
2022-10-27 11:40:00,259.63,260.0,259.12,259.66,8193.0,253.5875,253.9489,253.0893,253.6168,8193.0
2022-10-27 11:50:00,259.66,260.23,259.08,260.1,10126.0,253.6168,254.1735,253.0503,254.0465,10126.0
2022-10-27 12:00:00,260.16,261.1,259.8,260.79,8387.0,254.1051,255.0233,253.7535,254.7205,8387.0
2022-10-27 12:10:00,260.54,260.92,259.89,259.89,7667.0,254.4763,254.8475,253.8414,253.8414,7667.0
2022-10-27 12:20:00,259.96,260.17,258.75,258.88,6385.0,253.9098,254.1149,252.728,252.8549,6385.0
2022-10-27 12:30:00,258.95,259.55,258.04,258.33,7249.0,252.9233,253.5093,252.0345,252.3177,7249.0
2022-10-27 12:40:00,258.24,259.15,258.14,259.1,8053.0,252.2298,253.1186,252.1322,253.0698,8053.0
2022-10-27 12:50:00,259.09,259.96,259.08,259.96,10078.0,253.06,253.9098,253.0503,253.9098,10078.0
2022-10-27 13:00:00,259.93,260.88,259.7,260.88,6759.0,253.8805,254.8084,253.6558,254.8084,6759.0
2022-10-27 13:10:00,260.76,261.42,260.61,261.42,8835.0,254.6912,255.3358,254.5447,255.3358,8835.0
2022-10-27 13:20:00,261.35,262.01,260.45,260.45,18081.0,255.2674,255.9121,254.3884,254.3884,18081.0
2022-10-27 13:30:00,260.19,260.54,259.98,260.36,3787.0,254.1344,254.4763,253.9293,254.3005,3787.0
2022-10-27 13:40:00,260.55,260.78,260.54,260.62,2616.0,254.4861,254.7107,254.4763,254.5544,2616.0
2022-10-27 13:50:00,260.62,260.68,260.26,260.26,3541.0,254.5544,254.613,254.2028,254.2028,3541.0
2022-10-27 14:00:00,260.26,260.62,259.9,259.9,5898.0,254.2028,254.5544,253.8512,253.8512,5898.0
2022-10-27 14:10:00,259.94,260.05,259.73,259.86,4406.0,253.8903,253.9977,253.6851,253.8121,4406.0
2022-10-27 14:20:00,259.78,260.34,259.63,260.18,8688.0,253.734,254.281,253.5875,254.1247,8688.0
2022-10-27 14:30:00,260.2,260.71,260.06,260.57,9729.0,254.1442,254.6423,254.0075,254.5056,9729.0
2022-10-27 14:40:00,260.65,261.19,260.52,261.03,6200.0,254.5837,255.1112,254.4568,254.9549,6200.0
2022-10-27 14:50:00,261.13,261.29,260.69,260.96,10447.0,255.0526,255.2088,254.6228,254.8865,10447.0
2022-10-27 15:00:00,260.95,261.43,260.58,260.6,11874.0,254.8768,255.3456,254.5154,254.5349,11874.0
2022-10-27 15:10:00,260.55,261.7,260.55,261.47,14658.0,254.4861,255.6093,254.4861,255.3847,14658.0
2022-10-27 15:20:00,261.48,261.69,261.25,261.59,11140.0,255.3944,255.5995,255.1698,255.5019,11140.0
2022-10-27 15:30:00,261.59,262.31,261.44,261.85,24344.0,255.5019,256.2051,255.3554,255.7558,24344.0
2022-10-27 15:40:00,261.87,262.12,261.65,262.0,25978.0,255.7753,256.0195,255.5605,255.9023,25978.0
2022-10-27 15:50:00,262.12,262.15,260.62,260.79,107562.0,256.0195,256.0488,254.5544,254.7205,107562.0
2022-10-28 09:30:00,260.25,262.03,259.16,260.83,12743.0,254.193,255.9316,253.1284,254.7595,12743.0
2022-10-28 09:40:00,261.19,262.85,261.19,262.65,8442.0,255.1112,256.7325,255.1112,256.5372,8442.0
2022-10-28 09:50:00,262.63,263.41,262.12,263.11,6550.0,256.5177,257.2795,256.0195,256.9865,6550.0
2022-10-28 10:00:00,263.25,264.31,262.42,262.76,6977.0,257.1232,258.1586,256.3125,256.6446,6977.0
2022-10-28 10:10:00,262.56,263.47,261.86,262.65,6622.0,256.4493,257.3381,255.7656,256.5372,6622.0
2022-10-28 10:20:00,262.88,263.52,262.27,263.37,2739.0,256.7618,257.3869,256.166,257.2404,2739.0
2022-10-28 10:30:00,263.72,264.97,263.71,264.8,8523.0,257.5823,258.8032,257.5725,258.6372,8523.0
2022-10-28 10:40:00,264.8,265.46,264.33,265.46,3725.0,258.6372,259.2818,258.1781,259.2818,3725.0
2022-10-28 10:50:00,265.38,265.78,265.19,265.4,9327.0,259.2037,259.5943,259.0181,259.2232,9327.0
2022-10-28 11:00:00,265.51,266.46,265.07,266.32,9413.0,259.3306,260.2585,258.9009,260.1218,9413.0
2022-10-28 11:10:00,266.51,266.79,266.22,266.25,9179.0,260.3074,260.5808,260.0241,260.0534,9179.0
2022-10-28 11:20:00,266.25,266.5,265.86,266.03,5779.0,260.0534,260.2976,259.6725,259.8385,5779.0
2022-10-28 11:30:00,266.01,267.46,266.01,267.24,25504.0,259.819,261.2352,259.819,261.0204,25504.0
2022-10-28 11:40:00,267.21,268.14,267.19,267.8,10211.0,260.9911,261.8994,260.9715,261.5673,10211.0
2022-10-28 11:50:00,267.81,267.83,267.26,267.26,7296.0,261.5771,261.5966,261.0399,261.0399,7296.0
2022-10-28 12:00:00,267.45,267.89,266.4,266.63,12856.0,261.2255,261.6552,260.1999,260.4246,12856.0
2022-10-28 12:10:00,266.64,268.03,266.64,267.93,6466.0,260.4343,261.792,260.4343,261.6943,6466.0
2022-10-28 12:20:00,267.81,268.25,267.81,267.99,5644.0,261.5771,262.0069,261.5771,261.7529,5644.0
2022-10-28 12:30:00,268.13,268.82,268.07,268.44,8134.0,261.8897,262.5636,261.831,262.1924,8134.0
2022-10-28 12:40:00,268.47,268.88,268.14,268.64,6009.0,262.2217,262.6222,261.8994,262.3878,6009.0
2022-10-28 12:50:00,268.6,268.7,267.99,268.1,7552.0,262.3487,262.4464,261.7529,261.8603,7552.0
2022-10-28 13:00:00,268.07,268.22,267.86,267.96,7914.0,261.831,261.9776,261.6259,261.7236,7914.0
2022-10-28 13:10:00,267.83,268.07,267.12,267.42,6406.0,261.5966,261.831,260.9032,261.1962,6406.0
2022-10-28 13:20:00,267.23,267.42,267.09,267.14,7526.0,261.0106,261.1962,260.8739,260.9227,7526.0
2022-10-28 13:30:00,267.25,267.71,267.11,267.51,4562.0,261.0301,261.4794,260.8934,261.2841,4562.0
2022-10-28 13:40:00,267.48,268.37,267.38,267.84,18714.0,261.2548,262.1241,261.1571,261.6064,18714.0
2022-10-28 13:50:00,267.87,268.57,267.86,267.88,6999.0,261.6357,262.3194,261.6259,261.6455,6999.0
2022-10-28 14:00:00,267.9,268.05,267.55,267.94,3985.0,261.665,261.8115,261.3231,261.7041,3985.0
2022-10-28 14:10:00,267.83,268.44,267.73,268.28,4347.0,261.5966,262.1924,261.499,262.0362,4347.0
2022-10-28 14:20:00,268.28,268.56,268.25,268.34,6151.0,262.0362,262.3096,262.0069,262.0948,6151.0
2022-10-28 14:30:00,268.43,269.35,268.43,269.35,4054.0,262.1827,263.0813,262.1827,263.0813,4054.0
2022-10-28 14:40:00,269.58,269.84,269.35,269.72,6932.0,263.3059,263.5599,263.0813,263.4426,6932.0
2022-10-28 14:50:00,269.76,269.99,269.76,269.85,5424.0,263.4817,263.7064,263.4817,263.5696,5424.0
2022-10-28 15:00:00,269.82,269.91,268.78,268.97,31582.0,263.5403,263.6282,262.5245,262.7101,31582.0
2022-10-28 15:10:00,268.97,269.36,268.91,269.15,26252.0,262.7101,263.091,262.6515,262.8859,26252.0
2022-10-28 15:20:00,269.09,269.81,268.95,269.58,11652.0,262.8273,263.5306,262.6906,263.3059,11652.0
2022-10-28 15:30:00,269.55,269.55,268.99,269.29,10961.0,263.2766,263.2766,262.7296,263.0227,10961.0
2022-10-28 15:40:00,269.23,269.54,269.08,269.38,18712.0,262.964,263.2668,262.8175,263.1106,18712.0
2022-10-28 15:50:00,269.38,269.76,268.91,268.98,56601.0,263.1106,263.4817,262.6515,262.7199,56601.0
2022-10-31 09:30:00,266.79,268.55,265.45,267.6,13347.0,260.5808,262.2999,259.272,261.372,13347.0
2022-10-31 09:40:00,267.91,268.7,267.01,267.23,6705.0,261.6748,262.4464,260.7957,261.0106,6705.0
2022-10-31 09:50:00,266.64,268.4,266.64,268.02,10217.0,260.4343,262.1534,260.4343,261.7822,10217.0
2022-10-31 10:00:00,267.43,268.34,266.61,266.89,2291.0,261.2059,262.0948,260.405,260.6785,2291.0
2022-10-31 10:10:00,266.49,267.73,266.36,267.63,3302.0,260.2878,261.499,260.1608,261.4013,3302.0
2022-10-31 10:20:00,267.63,268.0,267.28,267.41,4829.0,261.4013,261.7627,261.0594,261.1864,4829.0
2022-10-31 10:30:00,267.42,267.69,267.06,267.29,5959.0,261.1962,261.4599,260.8446,261.0692,5959.0
2022-10-31 10:40:00,267.12,267.9,267.05,267.38,6675.0,260.9032,261.665,260.8348,261.1571,6675.0
2022-10-31 10:50:00,267.3,267.83,266.42,266.46,5196.0,261.079,261.5966,260.2194,260.2585,5196.0
2022-10-31 11:00:00,266.37,267.91,266.35,267.19,9851.0,260.1706,261.6748,260.1511,260.9715,9851.0
2022-10-31 11:10:00,267.17,267.77,267.13,267.52,5209.0,260.952,261.538,260.9129,261.2938,5209.0
2022-10-31 11:20:00,267.49,268.15,267.49,267.73,3066.0,261.2645,261.9092,261.2645,261.499,3066.0
2022-10-31 11:30:00,267.55,267.74,266.99,267.01,5169.0,261.3231,261.5087,260.7762,260.7957,5169.0
2022-10-31 11:40:00,267.11,267.76,267.07,267.66,5165.0,260.8934,261.5283,260.8543,261.4306,5165.0
2022-10-31 11:50:00,267.82,268.45,267.15,267.31,4111.0,261.5869,262.2022,260.9325,261.0887,4111.0
2022-10-31 12:00:00,267.41,267.41,266.62,266.81,8509.0,261.1864,261.1864,260.4148,260.6004,8509.0
2022-10-31 12:10:00,266.93,267.89,266.51,267.8,5509.0,260.7176,261.6552,260.3074,261.5673,5509.0
2022-10-31 12:20:00,267.73,267.73,267.14,267.15,3101.0,261.499,261.499,260.9227,260.9325,3101.0
2022-10-31 12:30:00,267.06,267.2,266.31,266.75,5379.0,260.8446,260.9813,260.112,260.5418,5379.0
2022-10-31 12:40:00,266.81,267.02,266.16,266.62,4414.0,260.6004,260.8055,259.9655,260.4148,4414.0
2022-10-31 12:50:00,266.58,266.68,266.12,266.58,5276.0,260.3757,260.4734,259.9264,260.3757,5276.0
2022-10-31 13:00:00,266.36,266.65,266.23,266.65,3925.0,260.1608,260.4441,260.0339,260.4441,3925.0
2022-10-31 13:10:00,266.37,267.07,266.09,267.06,3229.0,260.1706,260.8543,259.8971,260.8446,3229.0
2022-10-31 13:20:00,267.09,267.29,266.84,267.15,12433.0,260.8739,261.0692,260.6297,260.9325,12433.0
2022-10-31 13:30:00,266.87,267.04,266.58,266.59,1836.0,260.659,260.825,260.3757,260.3855,1836.0
2022-10-31 13:40:00,266.27,266.33,265.78,266.17,2325.0,260.0729,260.1315,259.5943,259.9753,2325.0
2022-10-31 13:50:00,266.11,266.11,265.72,265.87,2258.0,259.9167,259.9167,259.5357,259.6822,2258.0
2022-10-31 14:00:00,265.81,266.12,265.43,265.43,4619.0,259.6236,259.9264,259.2525,259.2525,4619.0
2022-10-31 14:10:00,265.54,265.82,265.33,265.7,9846.0,259.3599,259.6334,259.1548,259.5162,9846.0
2022-10-31 14:20:00,265.56,266.01,265.54,265.85,5546.0,259.3795,259.819,259.3599,259.6627,5546.0
2022-10-31 14:30:00,266.04,266.11,265.83,265.92,3871.0,259.8483,259.9167,259.6432,259.7311,3871.0
2022-10-31 14:40:00,265.84,265.89,265.51,265.63,6166.0,259.6529,259.7018,259.3306,259.4478,6166.0
2022-10-31 14:50:00,265.53,265.91,265.0,265.17,5971.0,259.3502,259.7213,258.8325,258.9985,5971.0
2022-10-31 15:00:00,265.07,265.08,264.41,264.41,3564.0,258.9009,258.9106,258.2562,258.2562,3564.0
2022-10-31 15:10:00,264.36,264.61,263.88,264.18,8265.0,258.2074,258.4516,257.7386,258.0316,8265.0
2022-10-31 15:20:00,264.2,264.94,264.06,264.73,6396.0,258.0511,258.7739,257.9144,258.5688,6396.0
2022-10-31 15:30:00,264.79,265.6,264.69,265.6,7413.0,258.6274,259.4185,258.5297,259.4185,7413.0
2022-10-31 15:40:00,265.5,265.76,265.32,265.63,16037.0,259.3209,259.5748,259.145,259.4478,16037.0
2022-10-31 15:50:00,265.61,265.61,264.57,264.99,68911.0,259.4283,259.4283,258.4125,258.8227,68911.0
2022-11-01 09:30:00,268.9,269.83,268.06,269.56,19970.0,262.6417,263.5501,261.8213,263.2864,19970.0
2022-11-01 09:40:00,269.77,270.74,267.94,268.29,11056.0,263.4915,264.4389,261.7041,262.0459,11056.0
2022-11-01 09:50:00,268.63,269.42,267.87,268.88,8237.0,262.378,263.1496,261.6357,262.6222,8237.0
2022-11-01 10:00:00,269.02,269.16,266.05,266.06,10857.0,262.7589,262.8957,259.8581,259.8678,10857.0
2022-11-01 10:10:00,266.05,266.63,265.69,266.6,14495.0,259.8581,260.4246,259.5064,260.3953,14495.0
2022-11-01 10:20:00,266.54,267.41,266.07,267.11,7867.0,260.3367,261.1864,259.8776,260.8934,7867.0
2022-11-01 10:30:00,267.02,268.02,266.52,267.04,7156.0,260.8055,261.7822,260.3171,260.825,7156.0
2022-11-01 10:40:00,266.76,266.76,265.48,265.96,10107.0,260.5515,260.5515,259.3013,259.7702,10107.0
2022-11-01 10:50:00,266.15,266.22,264.47,264.85,6307.0,259.9557,260.0241,258.3148,258.686,6307.0
2022-11-01 11:00:00,265.08,265.15,264.56,264.98,6183.0,258.9106,258.979,258.4027,258.813,6183.0
2022-11-01 11:10:00,264.88,265.76,264.59,264.59,4851.0,258.7153,259.5748,258.432,258.432,4851.0
2022-11-01 11:20:00,264.51,265.03,264.01,265.03,4513.0,258.3539,258.8618,257.8655,258.8618,4513.0
2022-11-01 11:30:00,265.04,265.38,264.0,264.05,6249.0,258.8716,259.2037,257.8558,257.9046,6249.0
2022-11-01 11:40:00,264.03,264.63,263.85,264.42,6321.0,257.8851,258.4711,257.7093,258.266,6321.0
2022-11-01 11:50:00,264.6,264.67,263.61,264.67,7422.0,258.4418,258.5102,257.4748,258.5102,7422.0
2022-11-01 12:00:00,264.56,265.62,264.43,264.77,8148.0,258.4027,259.4381,258.2758,258.6079,8148.0
2022-11-01 12:10:00,264.7,265.03,264.18,264.55,10889.0,258.5395,258.8618,258.0316,258.393,10889.0
2022-11-01 12:20:00,264.57,265.01,264.23,264.58,8905.0,258.4125,258.8423,258.0804,258.4223,8905.0
2022-11-01 12:30:00,264.32,264.66,263.94,264.51,6836.0,258.1683,258.5004,257.7972,258.3539,6836.0
2022-11-01 12:40:00,264.54,265.1,264.42,265.02,5909.0,258.3832,258.9302,258.266,258.852,5909.0
2022-11-01 12:50:00,265.0,265.1,264.6,264.74,5800.0,258.8325,258.9302,258.4418,258.5785,5800.0
2022-11-01 13:00:00,264.75,265.21,264.75,265.06,10314.0,258.5883,259.0376,258.5883,258.8911,10314.0
2022-11-01 13:10:00,265.06,265.36,264.78,265.06,18795.0,258.8911,259.1841,258.6176,258.8911,18795.0
2022-11-01 13:20:00,264.96,265.5,264.88,265.26,13989.0,258.7934,259.3209,258.7153,259.0864,13989.0
2022-11-01 13:30:00,265.2,265.22,264.73,264.74,5246.0,259.0278,259.0474,258.5688,258.5785,5246.0
2022-11-01 13:40:00,264.68,265.04,264.68,264.85,8018.0,258.5199,258.8716,258.5199,258.686,8018.0
2022-11-01 13:50:00,264.87,265.36,264.8,265.36,10097.0,258.7055,259.1841,258.6372,259.1841,10097.0
2022-11-01 14:00:00,265.38,265.63,265.33,265.6,2700.0,259.2037,259.4478,259.1548,259.4185,2700.0
2022-11-01 14:10:00,265.77,265.77,265.43,265.55,2475.0,259.5846,259.5846,259.2525,259.3697,2475.0
2022-11-01 14:20:00,265.62,265.97,265.23,265.55,3570.0,259.4381,259.7799,259.0571,259.3697,3570.0
2022-11-01 14:30:00,265.73,265.8,265.43,265.59,12802.0,259.5455,259.6139,259.2525,259.4088,12802.0
2022-11-01 14:40:00,265.58,265.59,264.42,264.42,6994.0,259.399,259.4088,258.266,258.266,6994.0
2022-11-01 14:50:00,264.34,265.59,264.34,265.32,6159.0,258.1879,259.4088,258.1879,259.145,6159.0
2022-11-01 15:00:00,265.18,265.86,265.18,265.86,3107.0,259.0083,259.6725,259.0083,259.6725,3107.0
2022-11-01 15:10:00,265.87,265.87,265.13,265.28,5049.0,259.6822,259.6822,258.9595,259.106,5049.0
2022-11-01 15:20:00,265.33,265.48,264.75,264.75,4804.0,259.1548,259.3013,258.5883,258.5883,4804.0
2022-11-01 15:30:00,264.81,265.05,264.63,264.63,5154.0,258.6469,258.8813,258.4711,258.4711,5154.0
2022-11-01 15:40:00,264.61,265.02,264.51,265.02,20667.0,258.4516,258.852,258.3539,258.852,20667.0
2022-11-01 15:50:00,265.16,265.35,264.31,264.33,68867.0,258.9888,259.1744,258.1586,258.1781,68867.0
2022-11-02 09:30:00,263.43,263.43,261.16,261.2,11106.0,257.299,257.299,255.0819,255.1209,11106.0
2022-11-02 09:40:00,261.21,261.49,260.33,260.81,4518.0,255.1307,255.4042,254.2712,254.74,4518.0
2022-11-02 09:50:00,260.36,260.82,258.91,259.58,6929.0,254.3005,254.7498,252.8842,253.5386,6929.0
2022-11-02 10:00:00,259.38,260.46,259.09,259.27,8888.0,253.3433,254.3982,253.06,253.2359,8888.0
2022-11-02 10:10:00,259.09,260.0,258.87,259.24,11213.0,253.06,253.9489,252.8452,253.2066,11213.0
2022-11-02 10:20:00,258.93,259.4,257.15,257.44,37329.0,252.9038,253.3628,251.1652,251.4484,37329.0
2022-11-02 10:30:00,257.42,260.0,257.22,259.99,8796.0,251.4289,253.9489,251.2336,253.9391,8796.0
2022-11-02 10:40:00,260.08,260.24,259.27,260.24,4617.0,254.027,254.1833,253.2359,254.1833,4617.0
2022-11-02 10:50:00,259.98,260.7,259.52,260.19,5165.0,253.9293,254.6326,253.48,254.1344,5165.0
2022-11-02 11:00:00,260.31,260.63,259.81,259.81,7965.0,254.2517,254.5642,253.7633,253.7633,7965.0
2022-11-02 11:10:00,259.81,259.91,259.16,259.69,6077.0,253.7633,253.861,253.1284,253.6461,6077.0
2022-11-02 11:20:00,259.67,260.41,259.19,259.69,8135.0,253.6265,254.3493,253.1577,253.6461,8135.0
2022-11-02 11:30:00,259.74,260.12,259.59,259.73,6006.0,253.6949,254.0661,253.5484,253.6851,6006.0
2022-11-02 11:40:00,259.7,259.95,259.51,259.77,5681.0,253.6558,253.9,253.4703,253.7242,5681.0
2022-11-02 11:50:00,259.88,259.89,259.15,259.25,7481.0,253.8317,253.8414,253.1186,253.2163,7481.0
2022-11-02 12:00:00,258.97,259.3,258.66,259.05,6863.0,252.9428,253.2652,252.6401,253.021,6863.0
2022-11-02 12:10:00,258.97,259.2,258.58,258.86,5489.0,252.9428,253.1675,252.5619,252.8354,5489.0
2022-11-02 12:20:00,258.79,258.99,258.42,258.42,4475.0,252.767,252.9624,252.4056,252.4056,4475.0
2022-11-02 12:30:00,258.47,258.59,258.05,258.32,8375.0,252.4545,252.5717,252.0442,252.308,8375.0
2022-11-02 12:40:00,258.17,259.03,258.17,258.76,4103.0,252.1615,253.0014,252.1615,252.7377,4103.0
2022-11-02 12:50:00,258.88,259.51,258.76,259.38,5916.0,252.8549,253.4703,252.7377,253.3433,5916.0
2022-11-02 13:00:00,259.37,259.68,259.26,259.44,5323.0,253.3335,253.6363,253.2261,253.4019,5323.0
2022-11-02 13:10:00,259.46,259.61,259.11,259.58,4061.0,253.4214,253.5679,253.0796,253.5386,4061.0
2022-11-02 13:20:00,259.58,259.63,259.02,259.3,4768.0,253.5386,253.5875,252.9917,253.2652,4768.0
2022-11-02 13:30:00,259.3,259.51,259.0,259.34,9245.0,253.2652,253.4703,252.9721,253.3042,9245.0
2022-11-02 13:40:00,259.35,260.03,259.34,259.86,14732.0,253.314,253.9782,253.3042,253.8121,14732.0
2022-11-02 13:50:00,259.86,260.58,259.86,260.31,7701.0,253.8121,254.5154,253.8121,254.2517,7701.0
2022-11-02 14:00:00,260.31,265.43,260.0,264.56,26937.0,254.2517,259.2525,253.9489,258.4027,26937.0
2022-11-02 14:10:00,264.71,265.59,264.03,265.01,22438.0,258.5492,259.4088,257.8851,258.8423,22438.0
2022-11-02 14:20:00,265.11,266.31,264.94,266.31,7891.0,258.9399,260.112,258.7739,260.112,7891.0
2022-11-02 14:30:00,266.38,266.68,261.77,262.92,18960.0,260.1804,260.4734,255.6777,256.8009,18960.0
2022-11-02 14:40:00,263.06,264.85,262.27,262.59,29612.0,256.9376,258.686,256.166,256.4786,29612.0
2022-11-02 14:50:00,262.62,262.62,259.28,260.59,17822.0,256.5079,256.5079,253.2456,254.5251,17822.0
2022-11-02 15:00:00,260.42,262.72,260.02,262.28,11440.0,254.3591,256.6056,253.9684,256.1758,11440.0
2022-11-02 15:10:00,262.19,262.19,259.54,259.54,13468.0,256.0879,256.0879,253.4996,253.4996,13468.0
2022-11-02 15:20:00,259.61,259.61,257.04,257.57,14502.0,253.5679,253.5679,251.0578,251.5754,14502.0
2022-11-02 15:30:00,257.37,257.86,256.35,257.68,15428.0,251.3801,251.8587,250.3838,251.6829,15428.0
2022-11-02 15:40:00,257.69,257.87,256.89,257.25,26699.0,251.6926,251.8684,250.9112,251.2629,26699.0
2022-11-02 15:50:00,257.05,257.05,256.09,256.2,70190.0,251.0675,251.0675,250.1299,250.2373,70190.0
2022-11-03 09:30:00,252.35,254.92,252.35,254.6,12339.0,246.4769,248.9871,246.4769,248.6745,12339.0
2022-11-03 09:40:00,254.77,255.37,253.16,253.36,9078.0,248.8406,249.4266,247.2681,247.4634,9078.0
2022-11-03 09:50:00,253.08,253.14,251.98,252.58,16639.0,247.1899,247.2485,246.1155,246.7016,16639.0
2022-11-03 10:00:00,252.67,253.83,252.52,253.58,7039.0,246.7895,247.9225,246.643,247.6783,7039.0
2022-11-03 10:10:00,253.33,255.14,253.3,254.59,4473.0,247.4341,249.202,247.4048,248.6648,4473.0
2022-11-03 10:20:00,254.75,256.14,254.75,255.77,5834.0,248.8211,250.1787,248.8211,249.8173,5834.0
2022-11-03 10:30:00,255.55,255.6,254.68,255.27,4300.0,249.6024,249.6513,248.7527,249.3289,4300.0
2022-11-03 10:40:00,255.31,256.67,255.03,256.5,2813.0,249.368,250.6964,249.0945,250.5303,2813.0
2022-11-03 10:50:00,256.54,257.03,256.28,257.03,3790.0,250.5694,251.048,250.3154,251.048,3790.0
2022-11-03 11:00:00,256.84,256.93,255.73,255.74,4723.0,250.8624,250.9503,249.7782,249.788,4723.0
2022-11-03 11:10:00,255.81,255.83,254.36,254.36,1587.0,249.8564,249.8759,248.4401,248.4401,1587.0
2022-11-03 11:20:00,254.78,254.98,254.21,254.46,3403.0,248.8504,249.0457,248.2936,248.5378,3403.0
2022-11-03 11:30:00,254.62,255.05,253.96,255.05,3350.0,248.6941,249.1141,248.0494,249.1141,3350.0
2022-11-03 11:40:00,255.24,255.55,254.74,254.96,2116.0,249.2996,249.6024,248.8113,249.0262,2116.0
2022-11-03 11:50:00,254.69,254.84,254.45,254.62,1572.0,248.7624,248.909,248.528,248.6941,1572.0
2022-11-03 12:00:00,254.55,255.45,254.33,254.88,3010.0,248.6257,249.5048,248.4108,248.948,3010.0
2022-11-03 12:10:00,255.02,255.79,255.02,255.63,1778.0,249.0848,249.8368,249.0848,249.6806,1778.0
2022-11-03 12:20:00,255.5,255.51,254.86,255.36,4090.0,249.5536,249.5634,248.9285,249.4169,4090.0
2022-11-03 12:30:00,255.44,255.44,254.62,254.85,3491.0,249.495,249.495,248.6941,248.9187,3491.0
2022-11-03 12:40:00,254.73,255.86,254.73,255.5,4365.0,248.8015,249.9052,248.8015,249.5536,4365.0
2022-11-03 12:50:00,255.72,256.18,255.41,256.0,1537.0,249.7685,250.2178,249.4657,250.042,1537.0
2022-11-03 13:00:00,255.98,256.21,255.4,255.86,7026.0,250.0224,250.2471,249.4559,249.9052,7026.0
2022-11-03 13:10:00,255.97,256.18,255.63,256.18,3124.0,250.0127,250.2178,249.6806,250.2178,3124.0
2022-11-03 13:20:00,256.09,256.35,255.9,256.0,7930.0,250.1299,250.3838,249.9443,250.042,7930.0
2022-11-03 13:30:00,256.05,256.16,255.54,256.11,3084.0,250.0908,250.1982,249.5927,250.1494,3084.0
2022-11-03 13:40:00,256.07,256.38,256.06,256.26,4400.0,250.1103,250.4131,250.1006,250.2959,4400.0
2022-11-03 13:50:00,256.26,256.59,255.64,255.82,4846.0,250.2959,250.6182,249.6903,249.8661,4846.0
2022-11-03 14:00:00,255.54,255.95,255.24,255.71,2181.0,249.5927,249.9931,249.2996,249.7587,2181.0
2022-11-03 14:10:00,255.44,255.6,255.09,255.57,1925.0,249.495,249.6513,249.1531,249.622,1925.0
2022-11-03 14:20:00,255.91,256.76,255.87,256.76,2084.0,249.9541,250.7843,249.915,250.7843,2084.0
2022-11-03 14:30:00,256.86,257.07,256.37,256.37,3484.0,250.8819,251.0871,250.4033,250.4033,3484.0
2022-11-03 14:40:00,256.28,256.28,255.79,256.17,4023.0,250.3154,250.3154,249.8368,250.208,4023.0
2022-11-03 14:50:00,256.15,256.26,255.6,256.1,7822.0,250.1885,250.2959,249.6513,250.1396,7822.0
2022-11-03 15:00:00,256.17,256.17,255.32,255.74,6336.0,250.208,250.208,249.3778,249.788,6336.0
2022-11-03 15:10:00,255.64,255.93,255.63,255.72,2873.0,249.6903,249.9736,249.6806,249.7685,2873.0
2022-11-03 15:20:00,255.71,255.91,255.54,255.62,3832.0,249.7587,249.9541,249.5927,249.6708,3832.0
2022-11-03 15:30:00,255.54,255.9,255.16,255.52,6444.0,249.5927,249.9443,249.2215,249.5731,6444.0
2022-11-03 15:40:00,255.38,255.56,254.58,254.76,13900.0,249.4364,249.6122,248.655,248.8308,13900.0
2022-11-03 15:50:00,254.79,254.79,253.87,254.54,45815.0,248.8601,248.8601,247.9615,248.6159,45815.0
2022-11-04 09:30:00,258.47,258.47,256.46,256.46,9223.0,252.4545,252.4545,250.4913,250.4913,9223.0
2022-11-04 09:40:00,257.4,257.4,255.29,255.89,4545.0,251.4094,251.4094,249.3485,249.9345,4545.0
2022-11-04 09:50:00,256.03,256.95,255.28,256.95,6817.0,250.0713,250.9698,249.3387,250.9698,6817.0
2022-11-04 10:00:00,257.34,258.5,256.34,256.89,7975.0,251.3508,252.4838,250.374,250.9112,7975.0
2022-11-04 10:10:00,256.85,258.55,256.54,257.87,3317.0,250.8722,252.5326,250.5694,251.8684,3317.0
2022-11-04 10:20:00,258.08,259.93,258.08,259.7,3433.0,252.0736,253.8805,252.0736,253.6558,3433.0
2022-11-04 10:30:00,259.73,260.17,259.27,259.92,6661.0,253.6851,254.1149,253.2359,253.8707,6661.0
2022-11-04 10:40:00,259.79,260.97,259.79,260.39,3950.0,253.7438,254.8963,253.7438,254.3298,3950.0
2022-11-04 10:50:00,260.22,260.39,259.13,259.13,6289.0,254.1637,254.3298,253.0991,253.0991,6289.0
2022-11-04 11:00:00,259.19,259.75,258.83,258.83,3819.0,253.1577,253.7047,252.8061,252.8061,3819.0
2022-11-04 11:10:00,259.2,259.44,258.91,259.11,5880.0,253.1675,253.4019,252.8842,253.0796,5880.0
2022-11-04 11:20:00,259.09,259.31,257.41,257.42,5124.0,253.06,253.2749,251.4191,251.4289,5124.0
2022-11-04 11:30:00,257.48,257.75,256.45,256.56,3300.0,251.4875,251.7512,250.4815,250.5889,3300.0
2022-11-04 11:40:00,256.47,256.49,255.74,255.91,2838.0,250.501,250.5206,249.788,249.9541,2838.0
2022-11-04 11:50:00,255.18,255.45,254.52,254.52,2821.0,249.241,249.5048,248.5964,248.5964,2821.0
2022-11-04 12:00:00,254.68,255.03,254.07,254.58,31041.0,248.7527,249.0945,248.1569,248.655,31041.0
2022-11-04 12:10:00,254.73,255.84,254.42,255.84,2406.0,248.8015,249.8857,248.4987,249.8857,2406.0
2022-11-04 12:20:00,255.76,255.76,254.86,255.67,7817.0,249.8075,249.8075,248.9285,249.7196,7817.0
2022-11-04 12:30:00,255.15,255.6,254.56,254.56,9907.0,249.2117,249.6513,248.6355,248.6355,9907.0
2022-11-04 12:40:00,254.4,254.91,254.29,254.73,4390.0,248.4792,248.9773,248.3718,248.8015,4390.0
2022-11-04 12:50:00,254.75,255.12,254.63,255.0,2406.0,248.8211,249.1824,248.7038,249.0652,2406.0
2022-11-04 13:00:00,254.88,255.76,254.39,254.39,7043.0,248.948,249.8075,248.4694,248.4694,7043.0
2022-11-04 13:10:00,254.73,255.64,254.73,255.1,1550.0,248.8015,249.6903,248.8015,249.1629,1550.0
2022-11-04 13:20:00,255.17,255.2,254.6,254.82,12764.0,249.2313,249.2606,248.6745,248.8894,12764.0
2022-11-04 13:30:00,254.68,255.0,254.43,254.73,3815.0,248.7527,249.0652,248.5085,248.8015,3815.0
2022-11-04 13:40:00,254.45,254.73,254.45,254.65,1263.0,248.528,248.8015,248.528,248.7234,1263.0
2022-11-04 13:50:00,254.78,254.93,254.4,254.48,2975.0,248.8504,248.9969,248.4792,248.5573,2975.0
2022-11-04 14:00:00,254.48,254.92,254.0,254.47,4535.0,248.5573,248.9871,248.0885,248.5476,4535.0
2022-11-04 14:10:00,254.37,255.58,254.37,255.46,2936.0,248.4499,249.6317,248.4499,249.5145,2936.0
2022-11-04 14:20:00,255.54,256.29,255.32,255.95,3816.0,249.5927,250.3252,249.3778,249.9931,3816.0
2022-11-04 14:30:00,255.91,256.24,255.69,256.24,4130.0,249.9541,250.2764,249.7392,250.2764,4130.0
2022-11-04 14:40:00,256.26,257.0,256.14,256.64,2387.0,250.2959,251.0187,250.1787,250.6671,2387.0
2022-11-04 14:50:00,256.74,257.73,256.74,257.61,4243.0,250.7647,251.7317,250.7647,251.6145,4243.0
2022-11-04 15:00:00,257.41,257.85,257.26,257.63,9907.0,251.4191,251.8489,251.2726,251.634,9907.0
2022-11-04 15:10:00,257.63,257.98,257.38,257.55,6780.0,251.634,251.9759,251.3898,251.5559,6780.0
2022-11-04 15:20:00,257.42,257.58,256.82,257.25,4880.0,251.4289,251.5852,250.8429,251.2629,4880.0
2022-11-04 15:30:00,257.18,257.93,256.97,257.8,5128.0,251.1945,251.927,250.9894,251.8001,5128.0
2022-11-04 15:40:00,257.79,258.77,257.53,258.3,12765.0,251.7903,252.7475,251.5364,252.2884,12765.0
2022-11-04 15:50:00,258.32,259.24,257.98,259.14,45953.0,252.308,253.2066,251.9759,253.1089,45953.0
2022-11-07 09:30:00,262.79,263.65,260.92,260.92,18203.0,256.6739,257.5139,254.8475,254.8475,18203.0
2022-11-07 09:40:00,260.92,262.34,260.92,261.92,8692.0,254.8475,256.2344,254.8475,255.8242,8692.0
2022-11-07 09:50:00,261.87,262.39,260.63,261.15,8650.0,255.7753,256.2832,254.5642,255.0721,8650.0
2022-11-07 10:00:00,261.23,262.67,261.16,261.97,7406.0,255.1502,256.5567,255.0819,255.873,7406.0
2022-11-07 10:10:00,262.36,263.23,261.78,262.44,4878.0,256.2539,257.1037,255.6874,256.3321,4878.0
2022-11-07 10:20:00,262.44,262.44,260.43,260.92,5943.0,256.3321,256.3321,254.3689,254.8475,5943.0
2022-11-07 10:30:00,261.16,261.77,260.62,260.62,6286.0,255.0819,255.6777,254.5544,254.5544,6286.0
2022-11-07 10:40:00,260.7,261.65,260.7,261.11,9071.0,254.6326,255.5605,254.6326,255.033,9071.0
2022-11-07 10:50:00,261.07,262.0,261.07,262.0,7856.0,254.994,255.9023,254.994,255.9023,7856.0
2022-11-07 11:00:00,262.0,262.0,261.03,261.13,14343.0,255.9023,255.9023,254.9549,255.0526,14343.0
2022-11-07 11:10:00,261.01,261.34,260.8,261.16,2114.0,254.9354,255.2577,254.7302,255.0819,2114.0
2022-11-07 11:20:00,261.27,261.92,261.27,261.76,4593.0,255.1893,255.8242,255.1893,255.6679,4593.0
2022-11-07 11:30:00,261.76,262.15,261.32,261.5,4865.0,255.6679,256.0488,255.2381,255.414,4865.0
2022-11-07 11:40:00,261.16,261.16,260.12,260.58,2562.0,255.0819,255.0819,254.0661,254.5154,2562.0
2022-11-07 11:50:00,260.73,260.73,260.18,260.54,3774.0,254.6619,254.6619,254.1247,254.4763,3774.0
2022-11-07 12:00:00,260.42,261.34,260.22,261.03,2400.0,254.3591,255.2577,254.1637,254.9549,2400.0
2022-11-07 12:10:00,261.17,261.35,260.89,261.35,1873.0,255.0916,255.2674,254.8182,255.2674,1873.0
2022-11-07 12:20:00,261.2,261.65,261.16,261.43,7277.0,255.1209,255.5605,255.0819,255.3456,7277.0
2022-11-07 12:30:00,261.6,261.86,261.58,261.71,2716.0,255.5116,255.7656,255.4921,255.6191,2716.0
2022-11-07 12:40:00,261.9,261.92,261.55,261.57,2083.0,255.8046,255.8242,255.4628,255.4823,2083.0
2022-11-07 12:50:00,261.67,262.05,261.66,262.04,707.0,255.58,255.9512,255.5702,255.9414,707.0
2022-11-07 13:00:00,262.25,262.68,262.25,262.67,2236.0,256.1465,256.5665,256.1465,256.5567,2236.0
2022-11-07 13:10:00,262.75,262.81,262.37,262.67,2918.0,256.6349,256.6935,256.2637,256.5567,2918.0
2022-11-07 13:20:00,262.7,262.72,262.53,262.71,3021.0,256.586,256.6056,256.42,256.5958,3021.0
2022-11-07 13:30:00,262.87,262.87,262.6,262.72,1332.0,256.7521,256.7521,256.4884,256.6056,1332.0
2022-11-07 13:40:00,262.74,262.91,262.57,262.91,2542.0,256.6251,256.7911,256.4591,256.7911,2542.0
2022-11-07 13:50:00,262.95,263.4,262.95,263.36,3178.0,256.8302,257.2697,256.8302,257.2307,3178.0
2022-11-07 14:00:00,263.48,263.73,263.41,263.57,3661.0,257.3479,257.5921,257.2795,257.4358,3661.0
2022-11-07 14:10:00,263.87,264.4,263.87,264.31,1943.0,257.7288,258.2465,257.7288,258.1586,1943.0
2022-11-07 14:20:00,264.15,264.18,264.04,264.12,2048.0,258.0023,258.0316,257.8948,257.973,2048.0
2022-11-07 14:30:00,264.04,264.28,263.99,264.1,3435.0,257.8948,258.1293,257.846,257.9534,3435.0
2022-11-07 14:40:00,264.13,264.22,263.74,263.89,5925.0,257.9827,258.0707,257.6018,257.7483,5925.0
2022-11-07 14:50:00,263.89,264.03,263.53,263.64,6792.0,257.7483,257.8851,257.3967,257.5041,6792.0
2022-11-07 15:00:00,263.55,263.88,263.55,263.88,3774.0,257.4162,257.7386,257.4162,257.7386,3774.0
2022-11-07 15:10:00,263.87,264.35,263.87,264.35,4543.0,257.7288,258.1976,257.7288,258.1976,4543.0
2022-11-07 15:20:00,264.46,264.46,264.03,264.2,3454.0,258.3051,258.3051,257.8851,258.0511,3454.0
2022-11-07 15:30:00,264.27,264.57,264.22,264.29,6150.0,258.1195,258.4125,258.0707,258.139,6150.0
2022-11-07 15:40:00,264.22,264.61,264.12,264.61,12020.0,258.0707,258.4516,257.973,258.4516,12020.0
2022-11-07 15:50:00,264.42,264.69,263.86,264.67,47347.0,258.266,258.5297,257.719,258.5102,47347.0
2022-11-08 09:30:00,265.85,266.71,264.38,265.6,25697.0,259.6627,260.5027,258.2269,259.4185,25697.0
2022-11-08 09:40:00,265.55,266.48,264.15,265.09,9068.0,259.3697,260.2781,258.0023,258.9204,9068.0
2022-11-08 09:50:00,265.72,266.5,265.54,265.58,2310.0,259.5357,260.2976,259.3599,259.399,2310.0
2022-11-08 10:00:00,265.39,266.3,264.93,265.81,4014.0,259.2134,260.1022,258.7641,259.6236,4014.0
2022-11-08 10:10:00,265.85,266.67,265.3,266.57,12799.0,259.6627,260.4636,259.1255,260.366,12799.0
2022-11-08 10:20:00,266.52,267.09,266.16,266.7,4209.0,260.3171,260.8739,259.9655,260.4929,4209.0
2022-11-08 10:30:00,266.74,267.29,266.73,267.28,10502.0,260.532,261.0692,260.5222,261.0594,10502.0
2022-11-08 10:40:00,267.26,267.43,266.95,267.43,6775.0,261.0399,261.2059,260.7371,261.2059,6775.0
2022-11-08 10:50:00,267.54,267.72,267.16,267.31,3080.0,261.3134,261.4892,260.9422,261.0887,3080.0
2022-11-08 11:00:00,267.21,268.28,267.21,268.04,7773.0,260.9911,262.0362,260.9911,261.8017,7773.0
2022-11-08 11:10:00,268.42,268.91,268.38,268.56,6965.0,262.1729,262.6515,262.1338,262.3096,6965.0
2022-11-08 11:20:00,268.59,269.3,268.59,269.23,7624.0,262.3389,263.0324,262.3389,262.964,7624.0
2022-11-08 11:30:00,269.22,269.99,269.13,269.67,8552.0,262.9543,263.7064,262.8664,263.3938,8552.0
2022-11-08 11:40:00,269.53,270.0,269.24,269.46,7740.0,263.2571,263.7161,262.9738,263.1887,7740.0
2022-11-08 11:50:00,269.44,269.8,269.21,269.33,4533.0,263.1692,263.5208,262.9445,263.0617,4533.0
2022-11-08 12:00:00,269.44,269.93,269.28,269.6,5820.0,263.1692,263.6478,263.0129,263.3254,5820.0
2022-11-08 12:10:00,269.6,269.9,269.14,269.43,3913.0,263.3254,263.6185,262.8761,263.1594,3913.0
2022-11-08 12:20:00,269.35,269.35,269.03,269.2,4823.0,263.0813,263.0813,262.7687,262.9347,4823.0
2022-11-08 12:30:00,269.09,269.38,268.69,268.73,4183.0,262.8273,263.1106,262.4366,262.4757,4183.0
2022-11-08 12:40:00,268.99,269.38,268.89,269.11,4901.0,262.7296,263.1106,262.632,262.8468,4901.0
2022-11-08 12:50:00,269.21,269.21,268.33,269.03,4794.0,262.9445,262.9445,262.085,262.7687,4794.0
2022-11-08 13:00:00,269.1,269.61,268.9,269.49,6181.0,262.8371,263.3352,262.6417,263.218,6181.0
2022-11-08 13:10:00,269.45,269.86,269.16,269.17,29813.0,263.1789,263.5794,262.8957,262.9054,29813.0
2022-11-08 13:20:00,269.01,269.08,267.22,267.22,9397.0,262.7492,262.8175,261.0008,261.0008,9397.0
2022-11-08 13:30:00,267.21,267.98,266.94,267.98,5201.0,260.9911,261.7431,260.7273,261.7431,5201.0
2022-11-08 13:40:00,268.16,268.18,267.55,267.55,6195.0,261.919,261.9385,261.3231,261.3231,6195.0
2022-11-08 13:50:00,267.82,267.82,266.77,267.07,4718.0,261.5869,261.5869,260.5613,260.8543,4718.0
2022-11-08 14:00:00,267.0,267.41,266.68,266.68,5618.0,260.7859,261.1864,260.4734,260.4734,5618.0
2022-11-08 14:10:00,266.77,267.21,266.55,266.55,4138.0,260.5613,260.9911,260.3464,260.3464,4138.0
2022-11-08 14:20:00,266.97,266.97,265.32,265.5,6962.0,260.7566,260.7566,259.145,259.3209,6962.0
2022-11-08 14:30:00,265.5,266.53,264.7,266.52,6520.0,259.3209,260.3269,258.5395,260.3171,6520.0
2022-11-08 14:40:00,266.46,267.61,266.45,267.56,7841.0,260.2585,261.3818,260.2488,261.3329,7841.0
2022-11-08 14:50:00,267.33,267.79,267.23,267.24,7469.0,261.1083,261.5576,261.0106,261.0204,7469.0
2022-11-08 15:00:00,267.17,268.01,267.16,267.66,11917.0,260.952,261.7724,260.9422,261.4306,11917.0
2022-11-08 15:10:00,267.61,268.18,267.45,268.1,7929.0,261.3818,261.9385,261.2255,261.8603,7929.0
2022-11-08 15:20:00,268.24,268.44,267.81,268.43,12169.0,261.9971,262.1924,261.5771,262.1827,12169.0
2022-11-08 15:30:00,268.43,269.24,268.32,268.73,13934.0,262.1827,262.9738,262.0752,262.4757,13934.0
2022-11-08 15:40:00,268.63,269.02,268.31,268.8,20276.0,262.378,262.7589,262.0655,262.5441,20276.0
2022-11-08 15:50:00,268.87,269.01,267.05,267.17,107965.0,262.6124,262.7492,260.8348,260.952,107965.0
2022-11-09 09:30:00,265.29,265.48,263.44,263.57,8052.0,259.1157,259.3013,257.3088,257.4358,8052.0
2022-11-09 09:40:00,263.52,265.55,263.52,264.81,4679.0,257.3869,259.3697,257.3869,258.6469,4679.0
2022-11-09 09:50:00,264.75,265.35,263.33,264.42,15226.0,258.5883,259.1744,257.2014,258.266,15226.0
2022-11-09 10:00:00,264.03,266.01,264.03,265.95,4381.0,257.8851,259.819,257.8851,259.7604,4381.0
2022-11-09 10:10:00,265.83,267.0,265.36,267.0,18211.0,259.6432,260.7859,259.1841,260.7859,18211.0
2022-11-09 10:20:00,266.86,267.52,266.19,266.51,3586.0,260.6492,261.2938,259.9948,260.3074,3586.0
2022-11-09 10:30:00,266.62,266.8,265.34,265.47,16723.0,260.4148,260.5906,259.1646,259.2916,16723.0
2022-11-09 10:40:00,265.21,265.93,264.67,265.88,10164.0,259.0376,259.7409,258.5102,259.692,10164.0
2022-11-09 10:50:00,265.91,265.94,264.38,264.84,17951.0,259.7213,259.7506,258.2269,258.6762,17951.0
2022-11-09 11:00:00,265.17,265.37,264.51,265.17,5485.0,258.9985,259.1939,258.3539,258.9985,5485.0
2022-11-09 11:10:00,264.82,265.27,264.51,265.19,1400.0,258.6567,259.0962,258.3539,259.0181,1400.0
2022-11-09 11:20:00,265.18,265.24,264.74,264.97,1660.0,259.0083,259.0669,258.5785,258.8032,1660.0
2022-11-09 11:30:00,264.97,265.03,264.47,264.49,2137.0,258.8032,258.8618,258.3148,258.3344,2137.0
2022-11-09 11:40:00,264.68,265.96,264.49,265.65,3213.0,258.5199,259.7702,258.3344,259.4674,3213.0
2022-11-09 11:50:00,265.63,266.09,264.9,265.08,2700.0,259.4478,259.8971,258.7348,258.9106,2700.0
2022-11-09 12:00:00,265.22,265.22,264.38,264.38,814.0,259.0474,259.0474,258.2269,258.2269,814.0
2022-11-09 12:10:00,264.59,264.72,264.41,264.66,1384.0,258.432,258.559,258.2562,258.5004,1384.0
2022-11-09 12:20:00,264.88,264.88,264.28,264.69,1502.0,258.7153,258.7153,258.1293,258.5297,1502.0
2022-11-09 12:30:00,264.77,264.99,264.42,264.42,953.0,258.6079,258.8227,258.266,258.266,953.0
2022-11-09 12:40:00,264.35,264.35,263.81,263.99,5719.0,258.1976,258.1976,257.6702,257.846,5719.0
2022-11-09 12:50:00,264.26,264.71,264.16,264.71,3000.0,258.1097,258.5492,258.012,258.5492,3000.0
2022-11-09 13:00:00,264.51,264.86,263.67,263.96,2201.0,258.3539,258.6958,257.5335,257.8167,2201.0
2022-11-09 13:10:00,263.96,264.24,263.51,263.92,5198.0,257.8167,258.0902,257.3772,257.7776,5198.0
2022-11-09 13:20:00,264.06,264.69,264.05,264.57,3964.0,257.9144,258.5297,257.9046,258.4125,3964.0
2022-11-09 13:30:00,264.58,264.59,263.67,263.69,6877.0,258.4223,258.432,257.5335,257.553,6877.0
2022-11-09 13:40:00,263.47,263.94,263.22,263.48,3794.0,257.3381,257.7972,257.0939,257.3479,3794.0
2022-11-09 13:50:00,263.54,263.77,263.37,263.77,1727.0,257.4065,257.6311,257.2404,257.6311,1727.0
2022-11-09 14:00:00,263.67,264.44,263.48,264.44,4102.0,257.5335,258.2855,257.3479,258.2855,4102.0
2022-11-09 14:10:00,264.18,264.47,263.85,264.34,1400.0,258.0316,258.3148,257.7093,258.1879,1400.0
2022-11-09 14:20:00,264.08,264.49,264.08,264.3,1721.0,257.9339,258.3344,257.9339,258.1488,1721.0
2022-11-09 14:30:00,263.77,263.77,263.11,263.11,2029.0,257.6311,257.6311,256.9865,256.9865,2029.0
2022-11-09 14:40:00,263.07,263.68,262.97,262.98,3921.0,256.9474,257.5432,256.8497,256.8595,3921.0
2022-11-09 14:50:00,262.97,263.06,262.48,262.73,2308.0,256.8497,256.9376,256.3711,256.6153,2308.0
2022-11-09 15:00:00,262.69,263.57,262.54,263.35,6177.0,256.5763,257.4358,256.4298,257.2209,6177.0
2022-11-09 15:10:00,263.21,263.26,262.7,263.12,6931.0,257.0842,257.133,256.586,256.9963,6931.0
2022-11-09 15:20:00,263.11,263.11,262.51,262.71,4625.0,256.9865,256.9865,256.4004,256.5958,4625.0
2022-11-09 15:30:00,262.58,262.58,262.12,262.28,11198.0,256.4688,256.4688,256.0195,256.1758,11198.0
2022-11-09 15:40:00,262.14,262.22,261.71,261.79,8260.0,256.0391,256.1172,255.6191,255.6972,8260.0
2022-11-09 15:50:00,261.81,262.81,261.81,262.27,43971.0,255.7167,256.6935,255.7167,256.166,43971.0
2022-11-10 09:30:00,278.18,285.19,275.0,283.91,48339.0,271.7058,278.5526,268.5998,277.3024,48339.0
2022-11-10 09:40:00,284.0,284.6,281.76,282.73,21637.0,277.3903,277.9763,275.2024,276.1499,21637.0
2022-11-10 09:50:00,282.74,284.57,281.57,284.02,18755.0,276.1596,277.947,275.0169,277.4098,18755.0
2022-11-10 10:00:00,284.58,285.85,283.32,285.68,21540.0,277.9568,279.1972,276.7261,279.0312,21540.0
2022-11-10 10:10:00,285.77,286.19,284.51,284.51,20292.0,279.1191,279.5293,277.8884,277.8884,20292.0
2022-11-10 10:20:00,284.73,286.37,284.72,286.17,41016.0,278.1033,279.7051,278.0935,279.5098,41016.0
2022-11-10 10:30:00,286.22,286.22,284.79,285.0,21487.0,279.5586,279.5586,278.1619,278.367,21487.0
2022-11-10 10:40:00,285.0,286.69,284.96,286.25,54925.0,278.367,280.0177,278.328,279.5879,54925.0
2022-11-10 10:50:00,286.67,287.71,286.15,287.28,25110.0,279.9982,281.014,279.4903,280.594,25110.0
2022-11-10 11:00:00,287.24,287.43,286.2,286.96,32626.0,280.5549,280.7405,279.5391,280.2814,32626.0
2022-11-10 11:10:00,286.88,287.46,286.54,286.91,20963.0,280.2033,280.7698,279.8712,280.2326,20963.0
2022-11-10 11:20:00,287.01,288.77,287.01,288.66,24496.0,280.3302,282.0493,280.3302,281.9418,24496.0
2022-11-10 11:30:00,288.64,289.59,288.45,289.44,15169.0,281.9223,282.8502,281.7367,282.7037,15169.0
2022-11-10 11:40:00,289.46,291.33,289.11,289.8,45460.0,282.7232,284.5497,282.3814,283.0553,45460.0
2022-11-10 11:50:00,289.67,290.86,289.58,290.57,11926.0,282.9283,284.0906,282.8404,283.8074,11926.0
2022-11-10 12:00:00,290.37,290.67,289.39,289.94,12725.0,283.612,283.9051,282.6549,283.1921,12725.0
2022-11-10 12:10:00,289.94,290.25,289.33,289.86,13860.0,283.1921,283.4948,282.5963,283.1139,13860.0
2022-11-10 12:20:00,289.58,290.42,289.38,289.79,9862.0,282.8404,283.6609,282.6451,283.0455,9862.0
2022-11-10 12:30:00,289.66,289.84,289.2,289.21,11076.0,282.9186,283.0944,282.4693,282.479,11076.0
2022-11-10 12:40:00,289.05,289.27,287.57,287.74,18773.0,282.3228,282.5376,280.8772,281.0433,18773.0
2022-11-10 12:50:00,287.74,288.52,287.45,288.29,11507.0,281.0433,281.8051,280.76,281.5805,11507.0
2022-11-10 13:00:00,288.33,289.42,288.31,289.4,16112.0,281.6195,282.6842,281.6,282.6646,16112.0
2022-11-10 13:10:00,289.5,290.18,289.0,289.51,15807.0,282.7623,283.4265,282.2739,282.7721,15807.0
2022-11-10 13:20:00,289.7,290.3,289.4,289.83,5761.0,282.9576,283.5437,282.6646,283.0846,5761.0
2022-11-10 13:30:00,289.83,290.37,289.7,289.99,4877.0,283.0846,283.612,282.9576,283.2409,4877.0
2022-11-10 13:40:00,290.1,290.97,289.95,290.69,8167.0,283.3483,284.1981,283.2018,283.9246,8167.0
2022-11-10 13:50:00,290.67,290.88,290.2,290.61,8667.0,283.9051,284.1102,283.446,283.8465,8667.0
2022-11-10 14:00:00,290.65,291.12,290.6,290.76,10581.0,283.8855,284.3446,283.8367,283.993,10581.0
2022-11-10 14:10:00,291.06,291.45,290.88,291.14,6431.0,284.286,284.6669,284.1102,284.3641,6431.0
2022-11-10 14:20:00,290.95,291.1,290.12,291.03,10823.0,284.1785,284.3251,283.3679,284.2567,10823.0
2022-11-10 14:30:00,291.06,291.17,290.8,291.12,4913.0,284.286,284.3934,284.032,284.3446,4913.0
2022-11-10 14:40:00,290.93,291.06,290.62,290.67,8962.0,284.159,284.286,283.8562,283.9051,8962.0
2022-11-10 14:50:00,290.64,291.42,290.39,291.14,12573.0,283.8758,284.6376,283.6316,284.3641,12573.0
2022-11-10 15:00:00,291.04,291.76,290.84,291.71,16684.0,284.2665,284.9697,284.0711,284.9209,16684.0
2022-11-10 15:10:00,291.69,293.0,291.68,292.91,37780.0,284.9013,286.1808,284.8916,286.0929,37780.0
2022-11-10 15:20:00,292.82,293.15,292.79,293.08,18887.0,286.005,286.3273,285.9757,286.259,18887.0
2022-11-10 15:30:00,293.1,293.45,292.65,293.06,26022.0,286.2785,286.6204,285.839,286.2394,26022.0
2022-11-10 15:40:00,292.98,293.62,292.81,293.43,30376.0,286.1613,286.7864,285.9953,286.6008,30376.0
2022-11-10 15:50:00,293.51,294.65,293.37,294.03,135366.0,286.679,287.7924,286.5422,287.1869,135366.0
2022-11-11 09:30:00,297.25,298.03,295.22,296.04,35379.0,290.3319,291.0938,288.3492,289.1501,35379.0
2022-11-11 09:40:00,297.07,298.79,295.82,298.79,22650.0,290.1561,291.8361,288.9352,291.8361,22650.0
2022-11-11 09:50:00,299.4,299.76,297.85,299.37,32723.0,292.4319,292.7835,290.918,292.4026,32723.0
2022-11-11 10:00:00,299.12,302.6,298.37,302.6,41716.0,292.1584,295.5574,291.4259,295.5574,41716.0
2022-11-11 10:10:00,302.38,306.14,302.38,305.66,41659.0,295.3425,299.015,295.3425,298.5462,41659.0
2022-11-11 10:20:00,305.66,307.45,305.09,306.52,78661.0,298.5462,300.2945,297.9895,299.3862,78661.0
2022-11-11 10:30:00,306.18,308.84,305.93,307.98,74996.0,299.0541,301.6522,298.8099,300.8122,74996.0
2022-11-11 10:40:00,308.05,309.81,307.61,309.36,40639.0,300.8806,302.5996,300.4508,302.1601,40639.0
2022-11-11 10:50:00,309.35,309.49,307.89,308.18,17887.0,302.1503,302.2871,300.7243,301.0075,17887.0
2022-11-11 11:00:00,308.29,308.86,307.0,307.09,24880.0,301.115,301.6717,299.855,299.9429,24880.0
2022-11-11 11:10:00,306.99,307.34,305.36,307.34,21818.0,299.8452,300.1871,298.2532,300.1871,21818.0
2022-11-11 11:20:00,307.14,307.44,305.74,305.8,14302.0,299.9917,300.2848,298.6243,298.6829,14302.0
2022-11-11 11:30:00,305.75,306.47,303.69,304.45,35301.0,298.6341,299.3373,296.622,297.3644,35301.0
2022-11-11 11:40:00,304.29,305.08,303.44,305.08,17687.0,297.2081,297.9797,296.3779,297.9797,17687.0
2022-11-11 11:50:00,305.17,305.17,303.51,304.11,11044.0,298.0676,298.0676,296.4462,297.0323,11044.0
2022-11-11 12:00:00,303.87,304.31,303.34,304.11,11996.0,296.7979,297.2276,296.2802,297.0323,11996.0
2022-11-11 12:10:00,304.34,305.66,304.34,305.05,11646.0,297.2569,298.5462,297.2569,297.9504,11646.0
2022-11-11 12:20:00,305.02,305.23,304.62,304.86,14346.0,297.9211,298.1262,297.5304,297.7648,14346.0
2022-11-11 12:30:00,304.86,305.57,303.96,304.1,13407.0,297.7648,298.4583,296.8858,297.0225,13407.0
2022-11-11 12:40:00,303.95,305.13,303.78,305.12,20083.0,296.876,298.0285,296.7099,298.0188,20083.0
2022-11-11 12:50:00,305.11,306.21,305.1,305.8,11926.0,298.009,299.0834,297.9992,298.6829,11926.0
2022-11-11 13:00:00,305.97,306.49,305.48,306.0,39874.0,298.849,299.3569,298.3704,298.8783,39874.0
2022-11-11 13:10:00,306.15,306.66,305.9,306.44,9991.0,299.0248,299.5229,298.7806,299.308,9991.0
2022-11-11 13:20:00,306.52,307.52,306.32,307.51,8814.0,299.3862,300.3629,299.1908,300.3531,8814.0
2022-11-11 13:30:00,307.55,308.0,306.98,307.29,13646.0,300.3922,300.8317,299.8355,300.1383,13646.0
2022-11-11 13:40:00,307.39,308.27,306.82,308.27,12792.0,300.2359,301.0954,299.6792,301.0954,12792.0
2022-11-11 13:50:00,308.33,309.12,308.33,309.12,7955.0,301.1541,301.9257,301.1541,301.9257,7955.0
2022-11-11 14:00:00,309.06,309.3,308.18,309.14,23059.0,301.8671,302.1015,301.0075,301.9452,23059.0
2022-11-11 14:10:00,309.02,309.29,308.37,308.51,8622.0,301.828,302.0917,301.1931,301.3299,8622.0
2022-11-11 14:20:00,308.9,309.78,308.75,309.78,12225.0,301.7108,302.5703,301.5643,302.5703,12225.0
2022-11-11 14:30:00,309.68,310.35,309.57,310.25,13104.0,302.4726,303.127,302.3652,303.0294,13104.0
2022-11-11 14:40:00,310.27,310.7,310.18,310.42,17499.0,303.0489,303.4689,302.961,303.1954,17499.0
2022-11-11 14:50:00,310.45,312.01,310.45,311.82,21442.0,303.2247,304.7484,303.2247,304.5628,21442.0
2022-11-11 15:00:00,311.69,311.77,310.75,311.01,27054.0,304.4359,304.514,303.5177,303.7717,27054.0
2022-11-11 15:10:00,310.89,311.04,310.22,310.88,24285.0,303.6545,303.801,303.0001,303.6447,24285.0
2022-11-11 15:20:00,310.71,311.64,310.38,311.53,36775.0,303.4787,304.387,303.1563,304.2796,36775.0
2022-11-11 15:30:00,311.53,311.88,311.03,311.68,37731.0,304.2796,304.6214,303.7912,304.4261,37731.0
2022-11-11 15:40:00,311.69,312.53,311.58,312.53,39329.0,304.4359,305.2563,304.3284,305.2563,39329.0
2022-11-11 15:50:00,312.58,312.86,310.36,310.36,144762.0,305.3051,305.5786,303.1368,303.1368,144762.0
2022-11-14 09:30:00,306.33,307.6,304.48,304.58,26039.0,299.2006,300.441,297.3937,297.4913,26039.0
2022-11-14 09:40:00,304.96,304.96,300.29,302.49,37266.0,297.8625,297.8625,293.3012,295.45,37266.0
2022-11-14 09:50:00,301.99,303.53,300.48,300.76,21988.0,294.9616,296.4658,293.4867,293.7602,21988.0
2022-11-14 10:00:00,300.73,302.42,300.73,301.0,13648.0,293.7309,295.3816,293.7309,293.9946,13648.0
2022-11-14 10:10:00,301.01,301.81,300.48,301.22,10785.0,294.0044,294.7858,293.4867,294.2095,10785.0
2022-11-14 10:20:00,301.1,301.1,298.52,298.87,11019.0,294.0923,294.0923,291.5724,291.9142,11019.0
2022-11-14 10:30:00,299.12,299.81,298.67,299.38,8536.0,292.1584,292.8323,291.7189,292.4124,8536.0
2022-11-14 10:40:00,299.48,300.08,298.63,298.63,8390.0,292.51,293.0961,291.6798,291.6798,8390.0
2022-11-14 10:50:00,298.37,299.68,298.35,298.88,9801.0,291.4259,292.7054,291.4063,291.924,9801.0
2022-11-14 11:00:00,299.12,299.32,298.36,298.76,11292.0,292.1584,292.3537,291.4161,291.8068,11292.0
2022-11-14 11:10:00,298.88,298.88,296.25,296.49,7095.0,291.924,291.924,289.3552,289.5896,7095.0
2022-11-14 11:20:00,296.68,297.23,296.39,296.93,10802.0,289.7752,290.3124,289.4919,290.0194,10802.0
2022-11-14 11:30:00,296.67,298.26,296.67,297.58,13929.0,289.7654,291.3184,289.7654,290.6542,13929.0
2022-11-14 11:40:00,297.49,298.65,297.01,298.1,23060.0,290.5663,291.6993,290.0975,291.1621,23060.0
2022-11-14 11:50:00,297.83,298.69,297.19,297.71,6169.0,290.8984,291.7384,290.2733,290.7812,6169.0
2022-11-14 12:00:00,297.54,298.68,297.28,297.63,10746.0,290.6152,291.7286,290.3612,290.7031,10746.0
2022-11-14 12:10:00,297.46,297.66,296.76,297.14,6850.0,290.537,290.7324,289.8533,290.2245,6850.0
2022-11-14 12:20:00,296.89,297.41,296.39,297.33,4649.0,289.9803,290.4882,289.4919,290.4101,4649.0
2022-11-14 12:30:00,297.41,298.17,297.26,298.08,4738.0,290.4882,291.2305,290.3417,291.1426,4738.0
2022-11-14 12:40:00,298.15,298.75,297.84,298.54,8929.0,291.211,291.797,290.9082,291.5919,8929.0
2022-11-14 12:50:00,298.53,298.92,298.23,298.23,6154.0,291.5821,291.9631,291.2891,291.2891,6154.0
2022-11-14 13:00:00,298.2,298.42,297.92,298.03,5254.0,291.2598,291.4747,290.9863,291.0938,5254.0
2022-11-14 13:10:00,298.18,298.42,297.86,297.99,6474.0,291.2403,291.4747,290.9277,291.0547,6474.0
2022-11-14 13:20:00,298.12,298.42,297.9,297.92,6848.0,291.1817,291.4747,290.9668,290.9863,6848.0
2022-11-14 13:30:00,297.89,297.9,297.48,297.8,10513.0,290.957,290.9668,290.5566,290.8691,10513.0
2022-11-14 13:40:00,297.87,298.05,297.28,297.5,13571.0,290.9375,291.1133,290.3612,290.5761,13571.0
2022-11-14 13:50:00,297.63,298.34,297.63,298.34,5041.0,290.7031,291.3966,290.7031,291.3966,5041.0
2022-11-14 14:00:00,298.25,298.38,297.88,297.93,9382.0,291.3087,291.4356,290.9473,290.9961,9382.0
2022-11-14 14:10:00,297.85,298.36,297.85,298.1,6393.0,290.918,291.4161,290.918,291.1621,6393.0
2022-11-14 14:20:00,297.99,298.16,297.83,297.99,7365.0,291.0547,291.2207,290.8984,291.0547,7365.0
2022-11-14 14:30:00,298.07,298.09,296.73,296.85,8309.0,291.1328,291.1524,289.824,289.9412,8309.0
2022-11-14 14:40:00,296.96,297.03,296.53,296.63,7453.0,290.0487,290.117,289.6287,289.7264,7453.0
2022-11-14 14:50:00,296.67,297.29,296.56,297.29,11623.0,289.7654,290.371,289.658,290.371,11623.0
2022-11-14 15:00:00,297.19,297.79,297.08,297.18,7753.0,290.2733,290.8594,290.1659,290.2636,7753.0
2022-11-14 15:10:00,297.02,297.09,295.9,296.25,12851.0,290.1073,290.1756,289.0133,289.3552,12851.0
2022-11-14 15:20:00,296.26,296.34,295.91,295.93,12160.0,289.365,289.4431,289.0231,289.0426,12160.0
2022-11-14 15:30:00,295.85,295.85,295.25,295.67,11222.0,288.9645,288.9645,288.3785,288.7887,11222.0
2022-11-14 15:40:00,295.69,295.84,295.04,295.07,15701.0,288.8082,288.9547,288.1734,288.2027,15701.0
2022-11-14 15:50:00,295.01,295.23,293.45,293.66,85055.0,288.1441,288.3589,286.6204,286.8255,85055.0
2022-11-15 09:30:00,302.54,303.5,300.62,302.93,39886.0,295.4988,296.4365,293.6235,295.8797,39886.0
2022-11-15 09:40:00,303.36,303.7,300.65,300.65,20060.0,296.2997,296.6318,293.6528,293.6528,20060.0
2022-11-15 09:50:00,301.02,303.99,301.01,303.42,5211.0,294.0142,296.9151,294.0044,296.3583,5211.0
2022-11-15 10:00:00,304.26,304.61,301.98,302.19,13756.0,297.1788,297.5206,294.9518,295.157,13756.0
2022-11-15 10:10:00,302.34,303.64,301.47,301.47,8663.0,295.3035,296.5732,294.4537,294.4537,8663.0
2022-11-15 10:20:00,301.27,303.13,301.25,302.78,6772.0,294.2584,296.0751,294.2388,295.7332,6772.0
2022-11-15 10:30:00,303.2,303.62,302.23,302.99,4835.0,296.1434,296.5537,295.196,295.9383,4835.0
2022-11-15 10:40:00,303.0,303.0,301.55,302.1,19480.0,295.9481,295.9481,294.5318,295.069,19480.0
2022-11-15 10:50:00,301.89,302.11,300.94,300.94,22247.0,294.8639,295.0788,293.936,293.936,22247.0
2022-11-15 11:00:00,300.63,302.52,299.9,302.44,20367.0,293.6333,295.4793,292.9202,295.4011,20367.0
2022-11-15 11:10:00,302.24,302.28,301.23,301.56,21534.0,295.2058,295.2449,294.2193,294.5416,21534.0
2022-11-15 11:20:00,301.45,301.98,301.23,301.38,12533.0,294.4342,294.9518,294.2193,294.3658,12533.0
2022-11-15 11:30:00,301.84,303.0,301.84,302.79,8144.0,294.8151,295.9481,294.8151,295.743,8144.0
2022-11-15 11:40:00,302.48,302.98,301.93,302.59,22013.0,295.4402,295.9286,294.903,295.5476,22013.0
2022-11-15 11:50:00,302.81,303.27,302.69,303.19,27729.0,295.7625,296.2118,295.6453,296.1337,27729.0
2022-11-15 12:00:00,303.29,303.29,301.0,301.61,5558.0,296.2314,296.2314,293.9946,294.5905,5558.0
2022-11-15 12:10:00,301.95,302.03,301.15,301.31,4448.0,294.9225,295.0007,294.1412,294.2974,4448.0
2022-11-15 12:20:00,301.26,301.26,300.63,300.97,4153.0,294.2486,294.2486,293.6333,293.9653,4153.0
2022-11-15 12:30:00,300.65,301.2,300.65,301.11,2002.0,293.6528,294.19,293.6528,294.1021,2002.0
2022-11-15 12:40:00,301.1,301.27,300.38,300.89,3250.0,294.0923,294.2584,293.3891,293.8872,3250.0
2022-11-15 12:50:00,300.67,300.67,300.03,300.28,1712.0,293.6723,293.6723,293.0472,293.2914,1712.0
2022-11-15 13:00:00,300.44,300.58,299.91,299.91,6317.0,293.4477,293.5844,292.93,292.93,6317.0
2022-11-15 13:10:00,299.94,300.04,298.81,298.85,4162.0,292.9593,293.057,291.8556,291.8947,4162.0
2022-11-15 13:20:00,298.4,298.4,296.88,297.25,4688.0,291.4552,291.4552,289.9705,290.3319,4688.0
2022-11-15 13:30:00,297.54,297.54,296.09,296.4,14913.0,290.6152,290.6152,289.1989,289.5017,14913.0
2022-11-15 13:40:00,296.22,298.5,295.83,297.44,6985.0,289.3259,291.5528,288.945,290.5175,6985.0
2022-11-15 13:50:00,297.56,298.52,297.56,298.1,6899.0,290.6347,291.5724,290.6347,291.1621,6899.0
2022-11-15 14:00:00,298.51,298.52,296.92,297.82,3444.0,291.5626,291.5724,290.0096,290.8887,3444.0
2022-11-15 14:10:00,298.15,299.92,298.15,299.23,4160.0,291.211,292.9398,291.211,292.2658,4160.0
2022-11-15 14:20:00,299.9,300.54,299.9,300.54,1200.0,292.9202,293.5454,292.9202,293.5454,1200.0
2022-11-15 14:30:00,300.42,300.67,299.82,300.22,2570.0,293.4281,293.6723,292.8421,293.2328,2570.0
2022-11-15 14:40:00,300.4,300.49,299.48,299.69,2034.0,293.4086,293.4965,292.51,292.7151,2034.0
2022-11-15 14:50:00,299.85,301.3,299.61,301.11,5386.0,292.8714,294.2877,292.637,294.1021,5386.0
2022-11-15 15:00:00,300.92,301.73,300.85,301.12,3522.0,293.9165,294.7077,293.8481,294.1119,3522.0
2022-11-15 15:10:00,300.97,301.14,300.43,300.9,3583.0,293.9653,294.1314,293.4379,293.897,3583.0
2022-11-15 15:20:00,300.73,301.03,300.29,300.5,5318.0,293.7309,294.0239,293.3012,293.5063,5318.0
2022-11-15 15:30:00,300.38,300.41,299.59,300.13,3879.0,293.3891,293.4184,292.6175,293.1449,3879.0
2022-11-15 15:40:00,300.09,300.31,299.39,299.43,7906.0,293.1058,293.3207,292.4221,292.4612,7906.0
2022-11-15 15:50:00,299.27,299.27,298.38,298.78,52174.0,292.3049,292.3049,291.4356,291.8263,52174.0
2022-11-16 09:30:00,298.01,299.13,296.9,298.94,15895.0,291.0742,292.1682,289.9901,291.9826,15895.0
2022-11-16 09:40:00,298.84,299.0,297.54,297.71,9317.0,291.8849,292.0412,290.6152,290.7812,9317.0
2022-11-16 09:50:00,297.2,297.54,296.44,297.04,4901.0,290.2831,290.6152,289.5408,290.1268,4901.0
2022-11-16 10:00:00,297.0,298.79,296.99,297.64,13542.0,290.0877,291.8361,290.078,290.7128,13542.0
2022-11-16 10:10:00,297.64,297.91,296.62,297.02,24773.0,290.7128,290.9766,289.7166,290.1073,24773.0
2022-11-16 10:20:00,297.39,298.17,296.88,296.96,11420.0,290.4687,291.2305,289.9705,290.0487,11420.0
2022-11-16 10:30:00,297.01,297.48,295.77,295.77,3548.0,290.0975,290.5566,288.8864,288.8864,3548.0
2022-11-16 10:40:00,295.32,295.58,294.51,295.23,17395.0,288.4468,288.7008,287.6557,288.3589,17395.0
2022-11-16 10:50:00,295.02,295.38,294.24,294.63,21296.0,288.1538,288.5054,287.392,287.7729,21296.0
2022-11-16 11:00:00,294.95,295.46,294.83,295.44,8197.0,288.0855,288.5836,287.9682,288.564,8197.0
2022-11-16 11:10:00,295.23,296.0,295.05,295.74,2200.0,288.3589,289.111,288.1831,288.8571,2200.0
2022-11-16 11:20:00,295.86,296.48,295.69,296.3,4257.0,288.9743,289.5798,288.8082,289.404,4257.0
2022-11-16 11:30:00,295.94,296.17,295.89,295.99,2400.0,289.0524,289.2771,289.0036,289.1012,2400.0
2022-11-16 11:40:00,296.11,297.66,296.05,297.66,7188.0,289.2185,290.7324,289.1599,290.7324,7188.0
2022-11-16 11:50:00,297.54,297.54,296.59,296.59,5508.0,290.6152,290.6152,289.6873,289.6873,5508.0
2022-11-16 12:00:00,296.71,296.8,296.06,296.55,5845.0,289.8045,289.8924,289.1696,289.6482,5845.0
2022-11-16 12:10:00,296.46,296.85,296.23,296.68,4915.0,289.5603,289.9412,289.3357,289.7752,4915.0
2022-11-16 12:20:00,296.57,296.87,296.38,296.55,3053.0,289.6677,289.9608,289.4822,289.6482,3053.0
2022-11-16 12:30:00,296.81,297.47,296.67,297.1,4457.0,289.9022,290.5468,289.7654,290.1854,4457.0
2022-11-16 12:40:00,297.12,297.62,296.96,297.4,9411.0,290.2049,290.6933,290.0487,290.4784,9411.0
2022-11-16 12:50:00,297.37,297.68,296.32,296.32,19426.0,290.4491,290.7519,289.4236,289.4236,19426.0
2022-11-16 13:00:00,296.15,296.66,295.91,296.44,5247.0,289.2575,289.7557,289.0231,289.5408,5247.0
2022-11-16 13:10:00,296.65,297.04,296.59,297.01,3372.0,289.7459,290.1268,289.6873,290.0975,3372.0
2022-11-16 13:20:00,296.81,297.07,296.78,296.97,3580.0,289.9022,290.1561,289.8729,290.0584,3580.0
2022-11-16 13:30:00,296.86,296.91,296.2,296.3,2791.0,289.951,289.9998,289.3064,289.404,2791.0
2022-11-16 13:40:00,296.3,296.79,296.3,296.38,2897.0,289.404,289.8826,289.404,289.4822,2897.0
2022-11-16 13:50:00,296.39,296.53,295.92,295.94,3419.0,289.4919,289.6287,289.0329,289.0524,3419.0
2022-11-16 14:00:00,295.87,296.41,295.87,296.31,4559.0,288.984,289.5115,288.984,289.4138,4559.0
2022-11-16 14:10:00,296.2,296.32,295.98,296.14,3493.0,289.3064,289.4236,289.0915,289.2478,3493.0
2022-11-16 14:20:00,296.32,296.73,296.21,296.56,4260.0,289.4236,289.824,289.3161,289.658,4260.0
2022-11-16 14:30:00,296.75,296.75,295.75,296.35,4822.0,289.8436,289.8436,288.8668,289.4529,4822.0
2022-11-16 14:40:00,296.27,296.45,295.86,295.86,5925.0,289.3747,289.5505,288.9743,288.9743,5925.0
2022-11-16 14:50:00,295.86,296.47,295.86,296.29,6133.0,288.9743,289.5701,288.9743,289.3943,6133.0
2022-11-16 15:00:00,296.34,296.34,295.47,295.61,9407.0,289.4431,289.4431,288.5934,288.7301,9407.0
2022-11-16 15:10:00,295.6,295.63,295.36,295.47,3820.0,288.7203,288.7496,288.4859,288.5934,3820.0
2022-11-16 15:20:00,295.57,296.22,295.57,296.0,8850.0,288.691,289.3259,288.691,289.111,8850.0
2022-11-16 15:30:00,296.0,296.63,295.98,296.56,13213.0,289.111,289.7264,289.0915,289.658,13213.0
2022-11-16 15:40:00,296.57,297.02,296.51,296.78,26516.0,289.6677,290.1073,289.6091,289.8729,26516.0
2022-11-16 15:50:00,296.79,297.07,296.35,296.39,81220.0,289.8826,290.1561,289.4529,289.4919,81220.0
2022-11-17 09:30:00,291.07,291.07,288.08,288.3,17725.0,284.2958,284.2958,281.3753,281.5902,17725.0
2022-11-17 09:40:00,289.07,289.96,288.66,288.75,6437.0,282.3423,283.2116,281.9418,282.0297,6437.0
2022-11-17 09:50:00,288.56,288.96,287.27,287.75,19908.0,281.8442,282.2349,280.5842,281.053,19908.0
2022-11-17 10:00:00,287.75,289.28,287.35,288.88,34512.0,281.053,282.5474,280.6623,282.1567,34512.0
2022-11-17 10:10:00,288.74,289.52,288.43,289.37,9619.0,282.02,282.7818,281.7172,282.6353,9619.0
2022-11-17 10:20:00,289.93,289.93,288.6,288.61,10097.0,283.1823,283.1823,281.8832,281.893,10097.0
2022-11-17 10:30:00,288.58,288.79,287.54,287.86,11561.0,281.8637,282.0688,280.8479,281.1605,11561.0
2022-11-17 10:40:00,287.53,288.66,287.24,287.35,6111.0,280.8381,281.9418,280.5549,280.6623,6111.0
2022-11-17 10:50:00,287.58,287.74,287.0,287.05,5574.0,280.887,281.0433,280.3205,280.3693,5574.0
2022-11-17 11:00:00,286.89,287.12,286.35,286.44,19931.0,280.213,280.4377,279.6856,279.7735,19931.0
2022-11-17 11:10:00,286.28,286.66,285.93,286.09,37113.0,279.6172,279.9884,279.2754,279.4317,37113.0
2022-11-17 11:20:00,285.96,286.23,285.61,286.18,29733.0,279.3047,279.5684,278.9628,279.5196,29733.0
2022-11-17 11:30:00,286.29,286.52,285.86,285.87,10360.0,279.627,279.8516,279.207,279.2168,10360.0
2022-11-17 11:40:00,286.04,286.11,285.49,285.61,6446.0,279.3828,279.4512,278.8456,278.9628,6446.0
2022-11-17 11:50:00,285.61,286.88,285.48,286.88,17149.0,278.9628,280.2033,278.8359,280.2033,17149.0
2022-11-17 12:00:00,287.22,287.69,287.09,287.13,3517.0,280.5354,280.9944,280.4084,280.4475,3517.0
2022-11-17 12:10:00,287.12,287.73,287.12,287.58,7032.0,280.4377,281.0335,280.4377,280.887,7032.0
2022-11-17 12:20:00,287.57,287.59,286.97,287.25,8845.0,280.8772,280.8967,280.2912,280.5647,8845.0
2022-11-17 12:30:00,287.11,287.75,286.77,287.56,14879.0,280.4279,281.053,280.0958,280.8674,14879.0
2022-11-17 12:40:00,287.38,287.6,287.18,287.59,6997.0,280.6916,280.9065,280.4963,280.8967,6997.0
2022-11-17 12:50:00,287.62,288.57,287.61,288.32,10375.0,280.926,281.8539,280.9163,281.6098,10375.0
2022-11-17 13:00:00,288.19,288.7,287.79,287.79,4835.0,281.4828,281.9809,281.0921,281.0921,4835.0
2022-11-17 13:10:00,288.02,288.59,287.94,288.45,12182.0,281.3167,281.8735,281.2386,281.7367,12182.0
2022-11-17 13:20:00,288.36,288.73,288.07,288.73,3431.0,281.6488,282.0102,281.3656,282.0102,3431.0
2022-11-17 13:30:00,288.77,289.21,288.48,289.21,4564.0,282.0493,282.479,281.766,282.479,4564.0
2022-11-17 13:40:00,289.08,289.34,288.85,288.94,3917.0,282.3521,282.606,282.1274,282.2153,3917.0
2022-11-17 13:50:00,289.0,289.03,288.58,288.87,5924.0,282.2739,282.3032,281.8637,282.147,5924.0
2022-11-17 14:00:00,289.0,289.4,288.81,288.84,5232.0,282.2739,282.6646,282.0884,282.1177,5232.0
2022-11-17 14:10:00,288.71,288.94,288.51,288.51,7604.0,281.9907,282.2153,281.7953,281.7953,7604.0
2022-11-17 14:20:00,288.55,288.7,287.49,287.67,16579.0,281.8344,281.9809,280.7991,280.9749,16579.0
2022-11-17 14:30:00,287.42,287.75,287.32,287.75,4388.0,280.7307,281.053,280.633,281.053,4388.0
2022-11-17 14:40:00,287.49,287.9,287.11,287.9,6509.0,280.7991,281.1995,280.4279,281.1995,6509.0
2022-11-17 14:50:00,287.51,288.01,287.4,287.81,4922.0,280.8186,281.307,280.7112,281.1116,4922.0
2022-11-17 15:00:00,287.71,287.88,287.41,287.44,7706.0,281.014,281.18,280.7209,280.7502,7706.0
2022-11-17 15:10:00,287.48,287.48,286.71,286.97,7783.0,280.7893,280.7893,280.0372,280.2912,7783.0
2022-11-17 15:20:00,286.7,287.06,286.65,287.02,6556.0,280.0275,280.3791,279.9786,280.34,6556.0
2022-11-17 15:30:00,286.98,287.66,286.94,287.56,11627.0,280.3009,280.9651,280.2619,280.8674,11627.0
2022-11-17 15:40:00,287.59,288.76,287.59,288.71,18513.0,280.8967,282.0395,280.8967,281.9907,18513.0
2022-11-17 15:50:00,288.72,289.82,288.46,289.82,55341.0,282.0004,283.0748,281.7465,283.0748,55341.0
2022-11-18 09:30:00,294.55,296.37,290.53,290.68,76887.0,287.6948,289.4724,283.7683,283.9148,76887.0
2022-11-18 09:40:00,290.45,293.8,290.37,290.83,8489.0,283.6902,286.9622,283.612,284.0613,8489.0
2022-11-18 09:50:00,290.36,292.89,290.16,291.5,10005.0,283.6023,286.0734,283.4069,284.7157,10005.0
2022-11-18 10:00:00,291.19,291.56,290.34,290.7,3760.0,284.413,284.7744,283.5827,283.9344,3760.0
2022-11-18 10:10:00,290.72,290.79,289.48,290.75,6904.0,283.9539,284.0223,282.7428,283.9832,6904.0
2022-11-18 10:20:00,290.77,291.23,290.05,290.73,5690.0,284.0027,284.452,283.2995,283.9637,5690.0
2022-11-18 10:30:00,290.64,291.44,290.63,290.8,5844.0,283.8758,284.6571,283.866,284.032,5844.0
2022-11-18 10:40:00,291.07,291.26,290.48,290.88,5646.0,284.2958,284.4813,283.7195,284.1102,5646.0
2022-11-18 10:50:00,290.77,291.07,290.18,290.42,4795.0,284.0027,284.2958,283.4265,283.6609,4795.0
2022-11-18 11:00:00,290.56,290.7,290.11,290.65,6571.0,283.7976,283.9344,283.3581,283.8855,6571.0
2022-11-18 11:10:00,290.63,291.03,290.51,290.95,4488.0,283.866,284.2567,283.7488,284.1785,4488.0
2022-11-18 11:20:00,291.11,291.11,290.76,291.0,2825.0,284.3348,284.3348,283.993,284.2274,2825.0
2022-11-18 11:30:00,290.84,290.96,289.19,289.19,9735.0,284.0711,284.1883,282.4595,282.4595,9735.0
2022-11-18 11:40:00,289.2,289.54,288.31,288.35,7913.0,282.4693,282.8014,281.6,281.6391,7913.0
2022-11-18 11:50:00,288.52,288.82,288.11,288.74,11527.0,281.8051,282.0981,281.4046,282.02,11527.0
2022-11-18 12:00:00,288.77,289.17,288.13,288.48,3212.0,282.0493,282.44,281.4242,281.766,3212.0
2022-11-18 12:10:00,288.61,288.73,287.68,287.72,4356.0,281.893,282.0102,280.9847,281.0237,4356.0
2022-11-18 12:20:00,287.56,288.68,287.56,288.68,4197.0,280.8674,281.9614,280.8674,281.9614,4197.0
2022-11-18 12:30:00,288.53,289.02,288.32,289.0,3968.0,281.8149,282.2935,281.6098,282.2739,3968.0
2022-11-18 12:40:00,288.94,288.94,288.52,288.6,2862.0,282.2153,282.2153,281.8051,281.8832,2862.0
2022-11-18 12:50:00,288.68,288.83,288.19,288.62,4062.0,281.9614,282.1079,281.4828,281.9028,4062.0
2022-11-18 13:00:00,288.51,289.58,288.51,289.58,2109.0,281.7953,282.8404,281.7953,282.8404,2109.0
2022-11-18 13:10:00,289.91,289.91,289.11,289.11,3280.0,283.1628,283.1628,282.3814,282.3814,3280.0
2022-11-18 13:20:00,289.28,290.0,289.03,289.78,2253.0,282.5474,283.2507,282.3032,283.0358,2253.0
2022-11-18 13:30:00,289.99,289.99,289.7,289.7,2346.0,283.2409,283.2409,282.9576,282.9576,2346.0
2022-11-18 13:40:00,289.51,289.51,288.83,288.83,2660.0,282.7721,282.7721,282.1079,282.1079,2660.0
2022-11-18 13:50:00,288.83,289.08,288.57,289.08,3201.0,282.1079,282.3521,281.8539,282.3521,3201.0
2022-11-18 14:00:00,289.18,289.92,289.12,289.68,4418.0,282.4497,283.1725,282.3911,282.9381,4418.0
2022-11-18 14:10:00,289.77,290.05,289.32,289.88,3976.0,283.026,283.2995,282.5865,283.1335,3976.0
2022-11-18 14:20:00,289.86,290.35,289.71,289.96,4019.0,283.1139,283.5925,282.9674,283.2116,4019.0
2022-11-18 14:30:00,290.11,290.2,289.44,289.74,4295.0,283.3581,283.446,282.7037,282.9967,4295.0
2022-11-18 14:40:00,289.74,289.95,289.57,289.68,5919.0,282.9967,283.2018,282.8307,282.9381,5919.0
2022-11-18 14:50:00,289.57,290.23,289.53,290.21,4393.0,282.8307,283.4753,282.7916,283.4558,4393.0
2022-11-18 15:00:00,290.29,291.12,290.29,291.11,5461.0,283.5339,284.3446,283.5339,284.3348,5461.0
2022-11-18 15:10:00,291.15,291.29,290.65,290.78,9548.0,284.3739,284.5106,283.8855,284.0125,9548.0
2022-11-18 15:20:00,290.8,291.11,290.42,291.11,4537.0,284.032,284.3348,283.6609,284.3348,4537.0
2022-11-18 15:30:00,291.19,291.71,291.05,291.66,16187.0,284.413,284.9209,284.2762,284.872,16187.0
2022-11-18 15:40:00,291.83,292.42,291.68,292.25,19291.0,285.0381,285.6143,284.8916,285.4483,19291.0
2022-11-18 15:50:00,292.06,292.6,291.41,292.44,51954.0,285.2627,285.7901,284.6278,285.6339,51954.0
2022-11-21 09:30:00,290.13,290.13,288.6,289.25,24452.0,283.3776,283.3776,281.8832,282.5181,24452.0
2022-11-21 09:40:00,289.33,291.3,289.0,291.27,12534.0,282.5963,284.5204,282.2739,284.4911,12534.0
2022-11-21 09:50:00,291.04,292.03,290.97,291.15,4852.0,284.2665,285.2334,284.1981,284.3739,4852.0
2022-11-21 10:00:00,291.15,291.67,290.29,290.73,6694.0,284.3739,284.8818,283.5339,283.9637,6694.0
2022-11-21 10:10:00,290.48,290.92,290.38,290.83,4468.0,283.7195,284.1492,283.6218,284.0613,4468.0
2022-11-21 10:20:00,290.94,291.05,289.99,290.91,6459.0,284.1688,284.2762,283.2409,284.1395,6459.0
2022-11-21 10:30:00,290.81,290.99,290.52,290.99,2100.0,284.0418,284.2176,283.7586,284.2176,2100.0
2022-11-21 10:40:00,291.01,291.65,290.88,291.65,4364.0,284.2372,284.8623,284.1102,284.8623,4364.0
2022-11-21 10:50:00,291.75,292.88,291.75,292.64,4631.0,284.9599,286.0636,284.9599,285.8292,4631.0
2022-11-21 11:00:00,292.53,294.02,292.34,293.83,4176.0,285.7218,287.1771,285.5362,286.9915,4176.0
2022-11-21 11:10:00,293.58,294.07,293.43,293.64,1698.0,286.7473,287.2259,286.6008,286.8059,1698.0
2022-11-21 11:20:00,293.33,293.51,292.52,292.82,3422.0,286.5032,286.679,285.712,286.005,3422.0
2022-11-21 11:30:00,292.6,292.6,292.1,292.4,1486.0,285.7901,285.7901,285.3018,285.5948,1486.0
2022-11-21 11:40:00,292.5,292.95,292.35,292.79,5113.0,285.6925,286.132,285.546,285.9757,5113.0
2022-11-21 11:50:00,292.56,292.66,291.34,292.03,2707.0,285.7511,285.8487,284.5595,285.2334,2707.0
2022-11-21 12:00:00,292.15,292.5,292.14,292.25,1600.0,285.3506,285.6925,285.3409,285.4483,1600.0
2022-11-21 12:10:00,292.2,292.42,291.96,291.96,700.0,285.3995,285.6143,285.165,285.165,700.0
2022-11-21 12:20:00,292.07,292.08,291.14,291.25,1509.0,285.2725,285.2822,284.3641,284.4716,1509.0
2022-11-21 12:30:00,291.19,291.68,291.14,291.59,1931.0,284.413,284.8916,284.3641,284.8037,1931.0
2022-11-21 12:40:00,291.59,291.68,291.2,291.31,3316.0,284.8037,284.8916,284.4227,284.5302,3316.0
2022-11-21 12:50:00,291.18,291.18,290.63,290.8,2600.0,284.4032,284.4032,283.866,284.032,2600.0
2022-11-21 13:00:00,290.81,292.04,290.81,292.04,3210.0,284.0418,285.2432,284.0418,285.2432,3210.0
2022-11-21 13:10:00,292.04,292.57,292.01,292.23,2238.0,285.2432,285.7608,285.2139,285.4288,2238.0
2022-11-21 13:20:00,292.47,292.47,292.03,292.13,6897.0,285.6632,285.6632,285.2334,285.3311,6897.0
2022-11-21 13:30:00,292.16,292.45,291.92,292.41,1901.0,285.3604,285.6436,285.126,285.6046,1901.0
2022-11-21 13:40:00,292.41,292.53,292.17,292.38,3373.0,285.6046,285.7218,285.3702,285.5753,3373.0
2022-11-21 13:50:00,292.4,292.49,291.79,291.85,2163.0,285.5948,285.6827,284.999,285.0576,2163.0
2022-11-21 14:00:00,291.89,292.49,291.89,292.3,2377.0,285.0967,285.6827,285.0967,285.4971,2377.0
2022-11-21 14:10:00,292.13,292.33,291.99,292.32,2605.0,285.3311,285.5264,285.1943,285.5167,2605.0
2022-11-21 14:20:00,292.08,292.09,291.52,291.88,4603.0,285.2822,285.292,284.7353,285.0869,4603.0
2022-11-21 14:30:00,291.74,291.87,291.67,291.87,2411.0,284.9502,285.0771,284.8818,285.0771,2411.0
2022-11-21 14:40:00,291.85,291.85,291.38,291.64,1902.0,285.0576,285.0576,284.5985,284.8525,1902.0
2022-11-21 14:50:00,291.7,291.96,291.48,291.63,9367.0,284.9111,285.165,284.6962,284.8427,9367.0
2022-11-21 15:00:00,291.41,291.5,291.13,291.24,1210.0,284.6278,284.7157,284.3544,284.4618,1210.0
2022-11-21 15:10:00,291.14,291.57,291.14,291.52,1615.0,284.3641,284.7841,284.3641,284.7353,1615.0
2022-11-21 15:20:00,291.65,291.65,290.98,291.2,4566.0,284.8623,284.8623,284.2078,284.4227,4566.0
2022-11-21 15:30:00,291.29,291.58,291.23,291.3,4131.0,284.5106,284.7939,284.452,284.5204,4131.0
2022-11-21 15:40:00,291.25,292.13,291.25,292.03,9784.0,284.4716,285.3311,284.4716,285.2334,9784.0
2022-11-21 15:50:00,292.12,292.41,291.76,291.82,35591.0,285.3213,285.6046,284.9697,285.0283,35591.0
2022-11-22 09:30:00,292.53,292.53,290.28,290.29,9544.0,286.4012,286.4012,284.1984,284.2082,9544.0
2022-11-22 09:40:00,290.69,291.79,290.57,290.57,2036.0,284.5998,285.6767,284.4823,284.4823,2036.0
2022-11-22 09:50:00,290.82,292.12,290.66,291.37,3015.0,284.7271,285.9998,284.5704,285.2655,3015.0
2022-11-22 10:00:00,291.73,292.17,291.45,291.8,3213.0,285.618,286.0488,285.3439,285.6865,3213.0
2022-11-22 10:10:00,291.74,292.64,291.74,291.87,3331.0,285.6278,286.5089,285.6278,285.7551,3331.0
2022-11-22 10:20:00,291.85,292.03,291.84,292.03,600.0,285.7355,285.9117,285.7257,285.9117,600.0
2022-11-22 10:30:00,292.07,292.09,291.47,291.47,1389.0,285.9509,285.9705,285.3634,285.3634,1389.0
2022-11-22 10:40:00,291.41,292.31,291.4,292.29,8307.0,285.3047,286.1858,285.2949,286.1663,8307.0
2022-11-22 10:50:00,292.29,292.65,291.76,291.95,4106.0,286.1663,286.5187,285.6474,285.8334,4106.0
2022-11-22 11:00:00,291.81,291.99,291.67,291.98,2105.0,285.6963,285.8725,285.5593,285.8628,2105.0
2022-11-22 11:10:00,292.05,292.09,291.42,292.03,3223.0,285.9313,285.9705,285.3145,285.9117,3223.0
2022-11-22 11:20:00,292.1,292.66,291.88,292.53,4689.0,285.9802,286.5285,285.7649,286.4012,4689.0
2022-11-22 11:30:00,292.44,292.45,291.86,291.96,1867.0,286.3131,286.3229,285.7453,285.8432,1867.0
2022-11-22 11:40:00,292.14,292.37,292.14,292.22,712.0,286.0194,286.2446,286.0194,286.0977,712.0
2022-11-22 11:50:00,292.28,292.75,292.22,292.48,3621.0,286.1565,286.6166,286.0977,286.3523,3621.0
2022-11-22 12:00:00,292.62,292.71,292.39,292.39,1300.0,286.4893,286.5775,286.2642,286.2642,1300.0
2022-11-22 12:10:00,292.43,292.61,292.43,292.6,700.0,286.3033,286.4796,286.3033,286.4698,700.0
2022-11-22 12:20:00,292.41,292.51,292.26,292.28,1728.0,286.2837,286.3817,286.1369,286.1565,1728.0
2022-11-22 12:30:00,292.48,292.9,292.48,292.89,1868.0,286.3523,286.7635,286.3523,286.7537,1868.0
2022-11-22 12:40:00,292.82,293.04,292.76,293.04,1196.0,286.6852,286.9005,286.6264,286.9005,1196.0
2022-11-22 12:50:00,293.06,293.15,292.81,292.81,1315.0,286.9201,287.0082,286.6754,286.6754,1315.0
2022-11-22 13:00:00,292.85,293.15,292.67,293.15,1285.0,286.7145,287.0082,286.5383,287.0082,1285.0
2022-11-22 13:10:00,293.51,293.71,293.37,293.51,600.0,287.3607,287.5565,287.2236,287.3607,600.0
2022-11-22 13:20:00,293.71,293.85,293.53,293.54,1028.0,287.5565,287.6936,287.3803,287.3901,1028.0
2022-11-22 13:30:00,293.81,294.06,293.69,293.69,3606.0,287.6544,287.8992,287.5369,287.5369,3606.0
2022-11-22 13:40:00,293.73,294.0,293.72,293.93,923.0,287.5761,287.8404,287.5663,287.7719,923.0
2022-11-22 13:50:00,293.98,293.98,293.65,293.65,3209.0,287.8209,287.8209,287.4978,287.4978,3209.0
2022-11-22 14:00:00,293.77,294.09,293.74,294.0,2196.0,287.6153,287.9285,287.5859,287.8404,2196.0
2022-11-22 14:10:00,293.84,293.98,293.75,293.98,1294.0,287.6838,287.8209,287.5957,287.8209,1294.0
2022-11-22 14:20:00,294.03,294.22,293.89,294.22,1249.0,287.8698,288.0558,287.7327,288.0558,1249.0
2022-11-22 14:30:00,294.2,294.64,294.06,294.63,2084.0,288.0362,288.467,287.8992,288.4572,2084.0
2022-11-22 14:40:00,294.46,294.78,294.45,294.52,1733.0,288.2908,288.6041,288.281,288.3495,1733.0
2022-11-22 14:50:00,294.61,295.0,294.58,294.8,3460.0,288.4377,288.8195,288.4083,288.6237,3460.0
2022-11-22 15:00:00,294.7,295.22,294.7,295.02,2636.0,288.5258,289.0349,288.5258,288.8391,2636.0
2022-11-22 15:10:00,295.05,295.26,294.85,294.88,6946.0,288.8684,289.074,288.6726,288.702,6946.0
2022-11-22 15:20:00,295.03,295.11,294.78,294.84,3510.0,288.8489,288.9272,288.6041,288.6628,3510.0
2022-11-22 15:30:00,294.83,294.84,294.56,294.61,2600.0,288.653,288.6628,288.3887,288.4377,2600.0
2022-11-22 15:40:00,294.62,294.84,294.52,294.56,3809.0,288.4474,288.6628,288.3495,288.3887,3809.0
2022-11-22 15:50:00,294.47,294.72,294.12,294.36,31028.0,288.3006,288.5454,287.9579,288.1929,31028.0
2022-11-23 09:30:00,294.55,295.29,293.18,294.97,15469.0,288.3789,289.1034,287.0376,288.7901,15469.0
2022-11-23 09:40:00,295.37,296.68,295.17,296.57,2000.0,289.1817,290.4643,288.9859,290.3566,2000.0
2022-11-23 09:50:00,296.89,298.24,296.89,297.53,3600.0,290.6699,291.9916,290.6699,291.2965,3600.0
2022-11-23 10:00:00,297.44,298.13,297.36,297.8,3291.0,291.2084,291.8839,291.13,291.5608,3291.0
2022-11-23 10:10:00,298.08,298.31,297.43,297.46,800.0,291.835,292.0601,291.1986,291.2279,800.0
2022-11-23 10:20:00,297.37,297.83,297.0,297.82,2145.0,291.1398,291.5902,290.7776,291.5804,2145.0
2022-11-23 10:30:00,297.99,298.62,297.98,298.18,4100.0,291.7468,292.3636,291.7371,291.9329,4100.0
2022-11-23 10:40:00,298.25,298.51,297.52,297.74,3550.0,292.0014,292.2559,291.2867,291.5021,3550.0
2022-11-23 10:50:00,297.55,298.35,297.55,298.2,2000.0,291.3161,292.0993,291.3161,291.9524,2000.0
2022-11-23 11:00:00,298.3,298.3,297.75,298.27,1501.0,292.0503,292.0503,291.5119,292.021,1501.0
2022-11-23 11:10:00,298.3,298.71,298.25,298.4,2392.0,292.0503,292.4518,292.0014,292.1483,2392.0
2022-11-23 11:20:00,298.26,298.8,298.26,298.8,4362.0,292.0112,292.5399,292.0112,292.5399,4362.0
2022-11-23 11:30:00,298.84,298.84,298.51,298.7,1186.0,292.579,292.579,292.2559,292.442,1186.0
2022-11-23 11:40:00,298.67,299.11,298.19,298.19,3303.0,292.4126,292.8434,291.9427,291.9427,3303.0
2022-11-23 11:50:00,297.94,297.95,296.69,296.75,1011.0,291.6979,291.7077,290.4741,290.5328,1011.0
2022-11-23 12:00:00,297.48,298.05,297.25,297.94,2916.0,291.2475,291.8056,291.0223,291.6979,2916.0
2022-11-23 12:10:00,297.79,298.26,297.75,298.25,2727.0,291.551,292.0112,291.5119,292.0014,2727.0
2022-11-23 12:20:00,298.3,298.35,297.97,298.25,7354.0,292.0503,292.0993,291.7273,292.0014,7354.0
2022-11-23 12:30:00,298.37,298.37,297.91,298.18,2116.0,292.1189,292.1189,291.6685,291.9329,2116.0
2022-11-23 12:40:00,298.19,298.19,297.54,297.79,1600.0,291.9427,291.9427,291.3063,291.551,1600.0
2022-11-23 12:50:00,297.79,297.79,296.64,296.83,2205.0,291.551,291.551,290.4251,290.6111,2205.0
2022-11-23 13:00:00,296.74,297.25,296.74,297.1,1100.0,290.523,291.0223,290.523,290.8755,1100.0
2022-11-23 13:10:00,296.99,297.28,296.93,297.18,1511.0,290.7678,291.0517,290.709,290.9538,1511.0
2022-11-23 13:20:00,297.28,297.51,296.94,297.51,4477.0,291.0517,291.2769,290.7188,291.2769,4477.0
2022-11-23 13:30:00,297.58,297.71,297.58,297.71,400.0,291.3454,291.4727,291.3454,291.4727,400.0
2022-11-23 13:40:00,297.74,297.87,297.51,297.51,2777.0,291.5021,291.6294,291.2769,291.2769,2777.0
2022-11-23 13:50:00,297.51,297.57,297.28,297.56,800.0,291.2769,291.3356,291.0517,291.3258,800.0
2022-11-23 14:00:00,297.78,298.94,297.13,298.4,3106.0,291.5412,292.6769,290.9049,292.1483,3106.0
2022-11-23 14:10:00,298.5,298.5,297.96,298.24,2029.0,292.2462,292.2462,291.7175,291.9916,2029.0
2022-11-23 14:20:00,298.11,298.64,298.06,298.28,2739.0,291.8643,292.3832,291.8154,292.0308,2739.0
2022-11-23 14:30:00,297.71,297.94,297.11,297.13,1144.0,291.4727,291.6979,290.8853,290.9049,1144.0
2022-11-23 14:40:00,297.0,297.61,296.88,297.56,2037.0,290.7776,291.3748,290.6601,291.3258,2037.0
2022-11-23 14:50:00,297.43,297.75,297.42,297.45,4109.0,291.1986,291.5119,291.1888,291.2182,4109.0
2022-11-23 15:00:00,297.55,297.99,297.39,297.99,1000.0,291.3161,291.7468,291.1594,291.7468,1000.0
2022-11-23 15:10:00,297.94,298.61,297.87,298.61,2585.0,291.6979,292.3539,291.6294,292.3539,2585.0
2022-11-23 15:20:00,298.44,298.67,298.15,298.42,4436.0,292.1874,292.4126,291.9035,292.1678,4436.0
2022-11-23 15:30:00,298.41,298.43,297.97,298.16,5387.0,292.158,292.1776,291.7273,291.9133,5387.0
2022-11-23 15:40:00,298.11,298.11,297.67,297.8,9170.0,291.8643,291.8643,291.4335,291.5608,9170.0
2022-11-23 15:50:00,297.95,298.27,297.53,297.96,31203.0,291.7077,292.021,291.2965,291.7175,31203.0
2022-11-25 09:30:00,296.49,298.23,295.73,297.48,18891.0,290.2783,291.9818,289.5342,291.2475,18891.0
2022-11-25 09:40:00,297.34,297.82,296.58,297.43,8675.0,291.1105,291.5804,290.3664,291.1986,8675.0
2022-11-25 09:50:00,297.49,299.31,297.34,299.28,7278.0,291.2573,293.0392,291.1105,293.0098,7278.0
2022-11-25 10:00:00,299.55,300.71,298.93,300.56,12714.0,293.2742,294.4099,292.6671,294.263,12714.0
2022-11-25 10:10:00,300.78,301.17,299.88,300.97,7407.0,294.4784,294.8602,293.5972,294.6644,7407.0
2022-11-25 10:20:00,301.17,301.33,300.45,300.51,6504.0,294.8602,295.0169,294.1553,294.214,6504.0
2022-11-25 10:30:00,300.5,300.74,300.09,300.3,10352.0,294.2043,294.4392,293.8028,294.0084,10352.0
2022-11-25 10:40:00,300.24,300.78,300.15,300.78,9539.0,293.9497,294.4784,293.8616,294.4784,9539.0
2022-11-25 10:50:00,300.78,301.85,300.48,301.62,10365.0,294.4784,295.526,294.1847,295.3008,10365.0
2022-11-25 11:00:00,301.62,302.33,301.62,301.86,7233.0,295.3008,295.9959,295.3008,295.5358,7233.0
2022-11-25 11:10:00,301.88,301.92,301.15,301.38,7563.0,295.5553,295.5945,294.8406,295.0658,7563.0
2022-11-25 11:20:00,301.5,301.67,301.17,301.41,4547.0,295.1833,295.3497,294.8602,295.0952,4547.0
2022-11-25 11:30:00,301.32,301.84,301.04,301.84,6603.0,295.0071,295.5162,294.7329,295.5162,6603.0
2022-11-25 11:40:00,301.78,301.99,301.67,301.99,5958.0,295.4574,295.663,295.3497,295.663,5958.0
2022-11-25 11:50:00,302.0,302.16,301.78,302.0,4633.0,295.6728,295.8295,295.4574,295.6728,4633.0
2022-11-25 12:00:00,301.91,302.01,301.43,301.95,3195.0,295.5847,295.6826,295.1148,295.6239,3195.0
2022-11-25 12:10:00,301.98,302.17,301.92,301.96,5057.0,295.6532,295.8393,295.5945,295.6337,5057.0
2022-11-25 12:20:00,302.0,302.32,301.82,301.91,4838.0,295.6728,295.9861,295.4966,295.5847,4838.0
2022-11-25 12:30:00,301.8,301.97,301.05,301.06,7932.0,295.477,295.6435,294.7427,294.7525,7932.0
2022-11-25 12:40:00,300.78,301.01,300.39,300.62,10739.0,294.4784,294.7036,294.0966,294.3217,10739.0
2022-11-25 12:50:00,300.72,301.3,300.16,301.16,39935.0,294.4196,294.9875,293.8714,294.8504,39935.0
2022-11-28 09:30:00,296.02,299.64,295.19,298.97,13726.0,289.8181,293.3623,289.0055,292.7063,13726.0
2022-11-28 09:40:00,298.85,299.09,298.0,298.73,4930.0,292.5888,292.8238,291.7566,292.4713,4930.0
2022-11-28 09:50:00,298.73,299.43,298.16,298.25,4182.0,292.4713,293.1567,291.9133,292.0014,4182.0
2022-11-28 10:00:00,298.15,300.27,298.14,300.16,6693.0,291.9035,293.9791,291.8937,293.8714,6693.0
2022-11-28 10:10:00,300.5,301.02,300.25,300.95,6893.0,294.2043,294.7134,293.9595,294.6448,6893.0
2022-11-28 10:20:00,300.8,300.83,299.1,299.35,14029.0,294.498,294.5273,292.8336,293.0783,14029.0
2022-11-28 10:30:00,299.17,299.41,298.76,299.38,5743.0,292.9021,293.1371,292.5007,293.1077,5743.0
2022-11-28 10:40:00,299.38,299.38,298.01,298.1,4640.0,293.1077,293.1077,291.7664,291.8545,4640.0
2022-11-28 10:50:00,298.15,298.15,297.62,297.8,9404.0,291.9035,291.9035,291.3846,291.5608,9404.0
2022-11-28 11:00:00,297.89,298.25,297.53,297.61,5108.0,291.6489,292.0014,291.2965,291.3748,5108.0
2022-11-28 11:10:00,297.66,298.1,297.65,297.74,2918.0,291.4238,291.8545,291.414,291.5021,2918.0
2022-11-28 11:20:00,297.82,297.83,297.16,297.16,4351.0,291.5804,291.5902,290.9342,290.9342,4351.0
2022-11-28 11:30:00,297.3,297.52,297.3,297.35,1411.0,291.0713,291.2867,291.0713,291.1202,1411.0
2022-11-28 11:40:00,297.21,297.5,296.89,296.89,7871.0,290.9832,291.2671,290.6699,290.6699,7871.0
2022-11-28 11:50:00,296.9,297.78,296.89,297.61,1607.0,290.6797,291.5412,290.6699,291.3748,1607.0
2022-11-28 12:00:00,297.5,297.86,296.68,296.68,5318.0,291.2671,291.6196,290.4643,290.4643,5318.0
2022-11-28 12:10:00,296.76,297.41,296.76,297.31,1000.0,290.5426,291.179,290.5426,291.0811,1000.0
2022-11-28 12:20:00,297.28,297.48,296.9,296.9,4439.0,291.0517,291.2475,290.6797,290.6797,4439.0
2022-11-28 12:30:00,296.91,297.18,296.58,297.18,5063.0,290.6895,290.9538,290.3664,290.9538,5063.0
2022-11-28 12:40:00,297.01,297.02,296.09,296.24,3176.0,290.7874,290.7972,289.8866,290.0335,3176.0
2022-11-28 12:50:00,296.22,296.22,295.6,295.71,4155.0,290.0139,290.0139,289.4069,289.5146,4155.0
2022-11-28 13:00:00,295.54,296.02,295.48,295.97,7164.0,289.3482,289.8181,289.2894,289.7692,7164.0
2022-11-28 13:10:00,295.74,295.97,295.45,295.56,5907.0,289.544,289.7692,289.2601,289.3678,5907.0
2022-11-28 13:20:00,295.71,295.78,295.12,295.12,4589.0,289.5146,289.5831,288.937,288.937,4589.0
2022-11-28 13:30:00,295.25,295.49,294.97,295.31,5295.0,289.0642,289.2992,288.7901,289.123,5295.0
2022-11-28 13:40:00,295.3,295.39,294.48,294.65,16153.0,289.1132,289.2013,288.3104,288.4768,16153.0
2022-11-28 13:50:00,294.57,294.65,293.72,293.89,10889.0,288.3985,288.4768,287.5663,287.7327,10889.0
2022-11-28 14:00:00,293.82,294.17,293.82,293.92,5026.0,287.6642,288.0069,287.6642,287.7621,5026.0
2022-11-28 14:10:00,293.8,294.02,293.66,294.02,4000.0,287.6446,287.86,287.5076,287.86,4000.0
2022-11-28 14:20:00,293.96,293.96,293.02,293.13,12247.0,287.8013,287.8013,286.881,286.9887,12247.0
2022-11-28 14:30:00,293.13,293.58,293.13,293.25,4707.0,286.9887,287.4292,286.9887,287.1061,4707.0
2022-11-28 14:40:00,293.27,293.49,293.15,293.16,4679.0,287.1257,287.3411,287.0082,287.018,4679.0
2022-11-28 14:50:00,293.19,293.31,292.88,293.0,6496.0,287.0474,287.1649,286.7439,286.8614,6496.0
2022-11-28 15:00:00,292.92,293.01,292.26,292.42,7171.0,286.7831,286.8712,286.1369,286.2935,7171.0
2022-11-28 15:10:00,292.33,292.37,291.73,292.08,7138.0,286.2054,286.2446,285.618,285.9607,7138.0
2022-11-28 15:20:00,292.14,292.26,291.58,291.65,6078.0,286.0194,286.1369,285.4711,285.5397,6078.0
2022-11-28 15:30:00,291.64,291.87,291.39,291.65,11872.0,285.5299,285.7551,285.2851,285.5397,11872.0
2022-11-28 15:40:00,291.59,292.2,291.59,291.64,13859.0,285.4809,286.0781,285.4809,285.5299,13859.0
2022-11-28 15:50:00,291.67,292.11,291.56,291.89,79260.0,285.5593,285.99,285.4516,285.7746,79260.0
2022-11-29 09:30:00,291.09,291.09,289.01,290.55,19873.0,284.9914,284.9914,282.955,284.4627,19873.0
2022-11-29 09:40:00,290.53,291.39,290.36,291.1,2613.0,284.4431,285.2851,284.2767,285.0012,2613.0
2022-11-29 09:50:00,291.1,291.9,290.78,291.0,5071.0,285.0012,285.7844,284.6879,284.9033,5071.0
2022-11-29 10:00:00,290.72,291.72,290.61,291.52,4505.0,284.6292,285.6082,284.5215,285.4124,4505.0
2022-11-29 10:10:00,291.57,292.41,290.74,291.65,2573.0,285.4613,286.2837,284.6487,285.5397,2573.0
2022-11-29 10:20:00,291.82,292.51,291.82,292.26,4669.0,285.7061,286.3817,285.7061,286.1369,4669.0
2022-11-29 10:30:00,292.87,292.87,291.93,291.96,1400.0,286.7341,286.7341,285.8138,285.8432,1400.0
2022-11-29 10:40:00,291.93,292.05,291.45,291.86,3328.0,285.8138,285.9313,285.3439,285.7453,3328.0
2022-11-29 10:50:00,291.71,291.71,290.47,290.62,3771.0,285.5984,285.5984,284.3844,284.5312,3771.0
2022-11-29 11:00:00,290.89,291.06,289.26,289.36,5207.0,284.7956,284.962,283.1997,283.2976,5207.0
2022-11-29 11:10:00,289.36,289.67,288.79,288.79,4122.0,283.2976,283.6012,282.7396,282.7396,4122.0
2022-11-29 11:20:00,288.93,289.08,288.42,288.55,4438.0,282.8767,283.0235,282.3773,282.5046,4438.0
2022-11-29 11:30:00,288.48,289.08,288.47,288.58,5109.0,282.4361,283.0235,282.4263,282.534,5109.0
2022-11-29 11:40:00,288.58,288.59,288.12,288.48,3853.0,282.534,282.5438,282.0836,282.4361,3853.0
2022-11-29 11:50:00,288.41,288.91,288.27,288.74,7788.0,282.3676,282.8571,282.2305,282.6906,7788.0
2022-11-29 12:00:00,288.76,289.27,288.44,289.27,15825.0,282.7102,283.2095,282.3969,283.2095,15825.0
2022-11-29 12:10:00,289.2,289.84,288.99,289.84,9455.0,283.141,283.7676,282.9354,283.7676,9455.0
2022-11-29 12:20:00,289.91,289.92,289.08,289.21,2401.0,283.8361,283.8459,283.0235,283.1508,2401.0
2022-11-29 12:30:00,289.09,289.76,289.08,289.6,3407.0,283.0333,283.6893,283.0235,283.5326,3407.0
2022-11-29 12:40:00,289.73,289.73,289.5,289.5,2039.0,283.6599,283.6599,283.4347,283.4347,2039.0
2022-11-29 12:50:00,289.68,290.15,289.66,289.75,3816.0,283.6109,284.0711,283.5914,283.6795,3816.0
2022-11-29 13:00:00,289.65,289.88,289.22,289.26,1922.0,283.5816,283.8068,283.1606,283.1997,1922.0
2022-11-29 13:10:00,289.19,289.76,289.07,289.08,3084.0,283.1312,283.6893,283.0137,283.0235,3084.0
2022-11-29 13:20:00,289.11,289.11,288.63,288.67,1774.0,283.0529,283.0529,282.5829,282.6221,1774.0
2022-11-29 13:30:00,288.62,289.4,288.55,289.27,4093.0,282.5732,283.3368,282.5046,283.2095,4093.0
2022-11-29 13:40:00,289.24,289.98,289.24,289.83,1977.0,283.1802,283.9047,283.1802,283.7578,1977.0
2022-11-29 13:50:00,289.81,289.81,289.35,289.56,2865.0,283.7382,283.7382,283.2879,283.4935,2865.0
2022-11-29 14:00:00,289.68,290.79,289.67,290.51,1956.0,283.6109,284.6977,283.6012,284.4236,1956.0
2022-11-29 14:10:00,290.46,290.67,290.38,290.39,2629.0,284.3746,284.5802,284.2963,284.3061,2629.0
2022-11-29 14:20:00,290.37,290.37,289.63,289.79,3333.0,284.2865,284.2865,283.562,283.7186,3333.0
2022-11-29 14:30:00,289.65,289.65,289.09,289.25,3460.0,283.5816,283.5816,283.0333,283.19,3460.0
2022-11-29 14:40:00,289.26,289.31,288.81,288.86,1538.0,283.1997,283.2487,282.7592,282.8081,1538.0
2022-11-29 14:50:00,288.93,289.07,288.77,289.07,4194.0,282.8767,283.0137,282.72,283.0137,4194.0
2022-11-29 15:00:00,289.02,289.18,288.92,289.18,6014.0,282.9648,283.1214,282.8669,283.1214,6014.0
2022-11-29 15:10:00,289.21,289.21,288.91,288.94,5676.0,283.1508,283.1508,282.8571,282.8864,5676.0
2022-11-29 15:20:00,288.94,289.14,288.57,288.83,5789.0,282.8864,283.0823,282.5242,282.7788,5789.0
2022-11-29 15:30:00,288.85,289.25,288.68,289.11,5497.0,282.7983,283.19,282.6319,283.0529,5497.0
2022-11-29 15:40:00,289.15,289.52,288.95,289.15,9090.0,283.092,283.4543,282.8962,283.092,9090.0
2022-11-29 15:50:00,289.23,289.51,289.1,289.45,62827.0,283.1704,283.4445,283.0431,283.3858,62827.0
2022-11-30 09:30:00,289.21,289.9,286.46,287.86,17166.0,283.1508,283.8263,280.4584,281.8291,17166.0
2022-11-30 09:40:00,288.19,289.04,287.06,287.11,6964.0,282.1522,282.9844,281.0458,281.0948,6964.0
2022-11-30 09:50:00,287.52,288.31,286.32,288.16,5646.0,281.4962,282.2696,280.3213,282.1228,5646.0
2022-11-30 10:00:00,287.92,289.96,287.57,289.45,5678.0,281.8878,283.8851,281.5451,283.3858,5678.0
2022-11-30 10:10:00,289.46,289.46,288.24,288.27,3914.0,283.3956,283.3956,282.2011,282.2305,3914.0
2022-11-30 10:20:00,288.24,288.24,287.55,287.58,7067.0,282.2011,282.2011,281.5256,281.5549,7067.0
2022-11-30 10:30:00,287.69,287.69,286.61,286.81,4505.0,281.6626,281.6626,280.6053,280.8011,4505.0
2022-11-30 10:40:00,287.51,287.72,286.73,286.84,2701.0,281.4864,281.692,280.7227,280.8304,2701.0
2022-11-30 10:50:00,286.59,286.83,285.87,286.1,4746.0,280.5857,280.8207,279.8808,280.1059,4746.0
2022-11-30 11:00:00,286.32,287.3,286.19,287.3,3238.0,280.3213,281.2808,280.1941,281.2808,3238.0
2022-11-30 11:10:00,287.49,287.54,287.2,287.24,1739.0,281.4668,281.5158,281.1829,281.2221,1739.0
2022-11-30 11:20:00,287.38,287.76,287.03,287.43,2649.0,281.3591,281.7312,281.0165,281.4081,2649.0
2022-11-30 11:30:00,288.12,288.45,287.72,287.82,6362.0,282.0836,282.4067,281.692,281.7899,6362.0
2022-11-30 11:40:00,287.83,288.01,287.62,287.86,2296.0,281.7997,281.9759,281.5941,281.8291,2296.0
2022-11-30 11:50:00,287.93,288.08,287.52,287.57,3765.0,281.8976,282.0445,281.4962,281.5451,3765.0
2022-11-30 12:00:00,287.61,287.77,287.26,287.4,3103.0,281.5843,281.741,281.2416,281.3787,3103.0
2022-11-30 12:10:00,287.27,287.27,286.13,286.13,2753.0,281.2514,281.2514,280.1353,280.1353,2753.0
2022-11-30 12:20:00,286.07,286.26,285.71,286.1,3885.0,280.0766,280.2626,279.7241,280.1059,3885.0
2022-11-30 12:30:00,286.14,286.38,285.38,285.72,6920.0,280.1451,280.3801,279.401,279.7339,6920.0
2022-11-30 12:40:00,285.75,286.04,285.49,285.49,4666.0,279.7633,280.0472,279.5087,279.5087,4666.0
2022-11-30 12:50:00,285.53,285.65,285.23,285.23,5521.0,279.5479,279.6654,279.2542,279.2542,5521.0
2022-11-30 13:00:00,285.44,285.69,285.25,285.67,9162.0,279.4598,279.7045,279.2738,279.685,9162.0
2022-11-30 13:10:00,285.71,285.72,285.33,285.43,2200.0,279.7241,279.7339,279.3521,279.45,2200.0
2022-11-30 13:20:00,285.36,285.37,284.87,284.88,4171.0,279.3815,279.3912,278.9017,278.9115,4171.0
2022-11-30 13:30:00,284.97,288.33,284.43,287.63,29566.0,278.9996,282.2892,278.4709,281.6039,29566.0
2022-11-30 13:40:00,287.79,288.53,287.13,288.35,10093.0,281.7605,282.485,281.1144,282.3088,10093.0
2022-11-30 13:50:00,288.62,290.3,288.23,290.3,2600.0,282.5732,284.218,282.1913,284.218,2600.0
2022-11-30 14:00:00,290.24,292.01,290.24,291.93,5933.0,284.1592,285.8921,284.1592,285.8138,5933.0
2022-11-30 14:10:00,292.06,293.8,291.84,293.79,8669.0,285.9411,287.6446,285.7257,287.6348,8669.0
2022-11-30 14:20:00,293.81,294.75,293.63,294.08,7615.0,287.6544,288.5747,287.4782,287.9188,7615.0
2022-11-30 14:30:00,294.06,294.26,292.98,293.24,18721.0,287.8992,288.095,286.8418,287.0964,18721.0
2022-11-30 14:40:00,293.24,293.57,292.81,293.57,6911.0,287.0964,287.4194,286.6754,287.4194,6911.0
2022-11-30 14:50:00,293.79,294.35,293.57,294.28,5901.0,287.6348,288.1831,287.4194,288.1146,5901.0
2022-11-30 15:00:00,294.44,295.2,294.26,295.18,14378.0,288.2712,289.0153,288.095,288.9957,14378.0
2022-11-30 15:10:00,295.28,295.71,295.07,295.49,17603.0,289.0936,289.5146,288.888,289.2992,17603.0
2022-11-30 15:20:00,295.34,296.25,295.32,296.16,14007.0,289.1524,290.0433,289.1328,289.9552,14007.0
2022-11-30 15:30:00,296.04,296.93,295.7,295.76,16912.0,289.8377,290.709,289.5048,289.5636,16912.0
2022-11-30 15:40:00,295.64,296.53,295.41,296.4,32548.0,289.4461,290.3174,289.2209,290.1902,32548.0
2022-11-30 15:50:00,296.7,298.46,296.35,298.18,108127.0,290.4839,292.207,290.1412,291.9329,108127.0
2022-12-01 09:30:00,300.66,304.55,300.66,301.5,28259.0,294.3609,298.1694,294.3609,295.1833,28259.0
2022-12-01 09:40:00,302.03,306.44,302.03,305.97,15154.0,295.7022,300.0198,295.7022,299.5597,15154.0
2022-12-01 09:50:00,305.42,307.12,304.88,307.12,6688.0,299.0212,300.6856,298.4925,300.6856,6688.0
2022-12-01 10:00:00,307.59,308.87,306.47,306.48,17516.0,301.1457,302.3989,300.0492,300.059,17516.0
2022-12-01 10:10:00,306.14,306.14,303.4,303.4,7572.0,299.7261,299.7261,297.0435,297.0435,7572.0
2022-12-01 10:20:00,303.54,304.86,303.05,304.0,8521.0,297.1806,298.4729,296.7008,297.6309,8521.0
2022-12-01 10:30:00,303.83,304.74,303.22,304.66,21998.0,297.4645,298.3554,296.8673,298.2771,21998.0
2022-12-01 10:40:00,304.47,304.88,303.95,304.56,7857.0,298.0911,298.4925,297.582,298.1792,7857.0
2022-12-01 10:50:00,304.56,306.14,304.46,305.76,9606.0,298.1792,299.7261,298.0813,299.3541,9606.0
2022-12-01 11:00:00,306.06,306.51,305.73,306.51,4786.0,299.6478,300.0883,299.3247,300.0883,4786.0
2022-12-01 11:10:00,306.28,306.28,305.18,305.19,7472.0,299.8632,299.8632,298.7862,298.796,7472.0
2022-12-01 11:20:00,305.25,306.07,305.17,305.65,7791.0,298.8547,299.6576,298.7764,299.2464,7791.0
2022-12-01 11:30:00,305.5,307.03,305.36,306.3,8434.0,299.0995,300.5974,298.9624,299.8827,8434.0
2022-12-01 11:40:00,306.27,306.87,306.08,306.2,8393.0,299.8534,300.4408,299.6673,299.7848,8393.0
2022-12-01 11:50:00,306.0,306.5,305.68,306.2,7626.0,299.589,300.0785,299.2757,299.7848,7626.0
2022-12-01 12:00:00,306.15,306.15,304.03,304.08,7437.0,299.7359,299.7359,297.6603,297.7093,7437.0
2022-12-01 12:10:00,304.2,304.5,303.93,304.31,2615.0,297.8267,298.1205,297.5624,297.9344,2615.0
2022-12-01 12:20:00,304.31,305.05,304.31,305.0,14745.0,297.9344,298.6589,297.9344,298.61,14745.0
2022-12-01 12:30:00,305.0,305.8,304.99,305.52,8047.0,298.61,299.3932,298.6002,299.1191,8047.0
2022-12-01 12:40:00,305.51,305.81,305.06,305.75,13309.0,299.1093,299.403,298.6687,299.3443,13309.0
2022-12-01 12:50:00,305.73,306.16,305.73,305.92,1800.0,299.3247,299.7457,299.3247,299.5107,1800.0
2022-12-01 13:00:00,306.13,306.67,305.97,306.44,2889.0,299.7163,300.245,299.5597,300.0198,2889.0
2022-12-01 13:10:00,306.44,306.45,305.24,305.6,10562.0,300.0198,300.0296,298.8449,299.1974,10562.0
2022-12-01 13:20:00,305.49,306.1,305.48,305.98,4786.0,299.0897,299.6869,299.0799,299.5694,4786.0
2022-12-01 13:30:00,306.11,306.24,305.5,305.72,3966.0,299.6967,299.824,299.0995,299.3149,3966.0
2022-12-01 13:40:00,305.9,306.4,305.74,306.25,2340.0,299.4911,299.9806,299.3345,299.8338,2340.0
2022-12-01 13:50:00,306.12,306.29,306.0,306.0,2039.0,299.7065,299.8729,299.589,299.589,2039.0
2022-12-01 14:00:00,305.92,305.92,305.22,305.27,4140.0,299.5107,299.5107,298.8254,298.8743,4140.0
2022-12-01 14:10:00,305.36,305.62,305.26,305.55,956.0,298.9624,299.217,298.8645,299.1485,956.0
2022-12-01 14:20:00,305.49,305.77,305.37,305.77,4039.0,299.0897,299.3638,298.9722,299.3638,4039.0
2022-12-01 14:30:00,305.81,306.19,305.61,305.88,3366.0,299.403,299.775,299.2072,299.4715,3366.0
2022-12-01 14:40:00,305.99,306.24,305.76,306.22,2407.0,299.5792,299.824,299.3541,299.8044,2407.0
2022-12-01 14:50:00,306.09,306.62,306.01,306.35,3255.0,299.6771,300.196,299.5988,299.9317,3255.0
2022-12-01 15:00:00,306.23,306.8,306.22,306.57,3265.0,299.8142,300.3723,299.8044,300.1471,3265.0
2022-12-01 15:10:00,306.53,306.53,305.79,305.87,2567.0,300.1079,300.1079,299.3834,299.4617,2567.0
2022-12-01 15:20:00,305.83,305.98,305.63,305.85,2796.0,299.4226,299.5694,299.2268,299.4422,2796.0
2022-12-01 15:30:00,305.95,306.76,305.95,306.76,5754.0,299.5401,300.3331,299.5401,300.3331,5754.0
2022-12-01 15:40:00,306.78,307.62,306.58,306.95,9990.0,300.3527,301.1751,300.1569,300.5191,9990.0
2022-12-01 15:50:00,307.12,307.24,305.89,306.13,49107.0,300.6856,300.803,299.4813,299.7163,49107.0
2022-12-02 09:30:00,301.28,301.28,297.95,299.75,15765.0,294.9679,294.9679,291.7077,293.47,15765.0
2022-12-02 09:40:00,299.61,300.37,297.47,297.72,14171.0,293.3329,294.077,291.2377,291.4825,14171.0
2022-12-02 09:50:00,297.66,299.48,297.61,299.48,3628.0,291.4238,293.2056,291.3748,293.2056,3628.0
2022-12-02 10:00:00,298.95,299.79,298.5,299.63,5218.0,292.6867,293.5091,292.2462,293.3525,5218.0
2022-12-02 10:10:00,299.61,300.92,299.36,299.38,7376.0,293.3329,294.6155,293.0881,293.1077,7376.0
2022-12-02 10:20:00,299.69,299.97,299.05,299.44,6165.0,293.4112,293.6854,292.7846,293.1665,6165.0
2022-12-02 10:30:00,299.43,300.36,299.43,299.69,4225.0,293.1567,294.0672,293.1567,293.4112,4225.0
2022-12-02 10:40:00,299.73,300.53,299.72,300.4,13675.0,293.4504,294.2336,293.4406,294.1063,13675.0
2022-12-02 10:50:00,300.33,300.37,298.68,298.75,7770.0,294.0378,294.077,292.4224,292.4909,7770.0
2022-12-02 11:00:00,298.49,299.66,298.28,299.55,2934.0,292.2364,293.3819,292.0308,293.2742,2934.0
2022-12-02 11:10:00,299.56,299.64,299.03,299.45,2294.0,293.2839,293.3623,292.7651,293.1763,2294.0
2022-12-02 11:20:00,299.52,299.85,299.29,299.7,3121.0,293.2448,293.5679,293.0196,293.421,3121.0
2022-12-02 11:30:00,299.85,300.03,299.64,300.0,2240.0,293.5679,293.7441,293.3623,293.7147,2240.0
2022-12-02 11:40:00,299.97,300.93,299.87,300.74,2996.0,293.6854,294.6252,293.5875,294.4392,2996.0
2022-12-02 11:50:00,300.64,301.01,300.64,300.72,700.0,294.3413,294.7036,294.3413,294.4196,700.0
2022-12-02 12:00:00,300.45,300.99,300.45,300.99,1035.0,294.1553,294.684,294.1553,294.684,1035.0
2022-12-02 12:10:00,301.91,301.91,301.47,301.74,620.0,295.5847,295.5847,295.1539,295.4183,620.0
2022-12-02 12:20:00,301.55,301.55,301.29,301.29,740.0,295.2323,295.2323,294.9777,294.9777,740.0
2022-12-02 12:30:00,301.46,301.55,301.2,301.2,1155.0,295.1441,295.2323,294.8896,294.8896,1155.0
2022-12-02 12:40:00,301.32,301.57,301.24,301.47,1000.0,295.0071,295.2518,294.9288,295.1539,1000.0
2022-12-02 12:50:00,301.2,301.33,300.61,300.63,1663.0,294.8896,295.0169,294.3119,294.3315,1663.0
2022-12-02 13:00:00,300.73,301.12,300.73,300.84,703.0,294.4294,294.8113,294.4294,294.5371,703.0
2022-12-02 13:10:00,300.98,301.43,300.82,301.19,1700.0,294.6742,295.1148,294.5176,294.8798,1700.0
2022-12-02 13:20:00,301.52,301.88,301.44,301.67,970.0,295.2029,295.5553,295.1246,295.3497,970.0
2022-12-02 13:30:00,301.47,301.82,301.47,301.8,955.0,295.1539,295.4966,295.1539,295.477,955.0
2022-12-02 13:40:00,301.83,302.19,301.83,302.19,1109.0,295.5064,295.8588,295.5064,295.8588,1109.0
2022-12-02 13:50:00,302.15,302.15,301.6,301.95,1564.0,295.8197,295.8197,295.2812,295.6239,1564.0
2022-12-02 14:00:00,301.78,302.13,301.62,301.75,2042.0,295.4574,295.8001,295.3008,295.4281,2042.0
2022-12-02 14:10:00,301.69,302.03,301.65,302.0,1159.0,295.3693,295.7022,295.3302,295.6728,1159.0
2022-12-02 14:20:00,302.18,302.23,301.83,302.17,2100.0,295.8491,295.898,295.5064,295.8393,2100.0
2022-12-02 14:30:00,302.17,302.17,301.8,301.93,2714.0,295.8393,295.8393,295.477,295.6043,2714.0
2022-12-02 14:40:00,302.08,302.31,301.77,302.31,2097.0,295.7512,295.9763,295.4476,295.9763,2097.0
2022-12-02 14:50:00,302.56,303.33,302.56,303.25,1400.0,296.2211,296.975,296.2211,296.8966,1400.0
2022-12-02 15:00:00,303.26,303.84,302.97,303.66,13889.0,296.9064,297.4743,296.6225,297.298,13889.0
2022-12-02 15:10:00,303.61,303.63,303.24,303.54,3104.0,297.2491,297.2687,296.8868,297.1806,3104.0
2022-12-02 15:20:00,303.52,303.52,302.55,302.55,3396.0,297.161,297.161,296.2113,296.2113,3396.0
2022-12-02 15:30:00,302.58,302.7,301.46,301.92,5303.0,296.2407,296.3582,295.1441,295.5945,5303.0
2022-12-02 15:40:00,302.06,302.11,301.19,301.31,10541.0,295.7316,295.7805,294.8798,294.9973,10541.0
2022-12-02 15:50:00,301.44,301.83,301.06,301.72,31509.0,295.1246,295.5064,294.7525,295.3987,31509.0
2022-12-05 09:30:00,297.39,298.46,296.61,297.59,10796.0,291.1594,292.207,290.3958,291.3552,10796.0
2022-12-05 09:40:00,296.92,296.92,295.56,296.39,5296.0,290.6993,290.6993,289.3678,290.1804,5296.0
2022-12-05 09:50:00,296.51,297.07,295.15,295.16,24044.0,290.2978,290.8461,288.9663,288.9761,24044.0
2022-12-05 10:00:00,295.0,295.32,293.67,294.59,4404.0,288.8195,289.1328,287.5173,288.4181,4404.0
2022-12-05 10:10:00,294.92,295.85,294.3,294.3,7971.0,288.7412,289.6517,288.1341,288.1341,7971.0
2022-12-05 10:20:00,294.18,295.53,294.18,294.65,16834.0,288.0167,289.3384,288.0167,288.4768,16834.0
2022-12-05 10:30:00,294.82,295.56,294.81,295.32,8800.0,288.6433,289.3678,288.6335,289.1328,8800.0
2022-12-05 10:40:00,295.7,296.84,295.7,296.14,5601.0,289.5048,290.6209,289.5048,289.9356,5601.0
2022-12-05 10:50:00,295.98,296.26,295.64,296.14,8020.0,289.779,290.0531,289.4461,289.9356,8020.0
2022-12-05 11:00:00,296.26,296.29,295.8,296.05,8595.0,290.0531,290.0825,289.6027,289.8475,8595.0
2022-12-05 11:10:00,296.05,296.46,295.12,295.2,24550.0,289.8475,290.2489,288.937,289.0153,24550.0
2022-12-05 11:20:00,295.19,295.19,293.8,293.93,6945.0,289.0055,289.0055,287.6446,287.7719,6945.0
2022-12-05 11:30:00,293.77,293.77,291.92,292.65,13104.0,287.6153,287.6153,285.804,286.5187,13104.0
2022-12-05 11:40:00,292.45,292.65,291.84,292.18,9304.0,286.3229,286.5187,285.7257,286.0586,9304.0
2022-12-05 11:50:00,292.35,292.74,291.24,291.36,5685.0,286.225,286.6068,285.1383,285.2557,5685.0
2022-12-05 12:00:00,291.3,291.89,291.3,291.77,15545.0,285.197,285.7746,285.197,285.6572,15545.0
2022-12-05 12:10:00,291.92,292.73,291.92,292.44,3691.0,285.804,286.597,285.804,286.3131,3691.0
2022-12-05 12:20:00,292.54,293.28,292.5,293.08,4088.0,286.411,287.1355,286.3719,286.9397,4088.0
2022-12-05 12:30:00,293.16,293.16,291.92,292.35,2911.0,287.018,287.018,285.804,286.225,2911.0
2022-12-05 12:40:00,292.25,292.25,291.7,291.78,3190.0,286.1271,286.1271,285.5886,285.6669,3190.0
2022-12-05 12:50:00,291.62,291.62,291.06,291.44,3817.0,285.5103,285.5103,284.962,285.3341,3817.0
2022-12-05 13:00:00,291.27,291.53,291.07,291.53,2104.0,285.1676,285.4222,284.9718,285.4222,2104.0
2022-12-05 13:10:00,291.57,292.31,291.4,292.28,5503.0,285.4613,286.1858,285.2949,286.1565,5503.0
2022-12-05 13:20:00,292.27,292.51,292.13,292.51,4272.0,286.1467,286.3817,286.0096,286.3817,4272.0
2022-12-05 13:30:00,292.63,293.26,292.63,293.26,2937.0,286.4991,287.1159,286.4991,287.1159,2937.0
2022-12-05 13:40:00,293.22,293.22,292.53,292.67,3178.0,287.0768,287.0768,286.4012,286.5383,3178.0
2022-12-05 13:50:00,292.36,292.42,291.05,291.34,4279.0,286.2348,286.2935,284.9522,285.2362,4279.0
2022-12-05 14:00:00,290.95,291.33,290.68,291.16,3104.0,284.8543,285.2264,284.59,285.0599,3104.0
2022-12-05 14:10:00,291.19,291.65,291.19,291.52,3997.0,285.0893,285.5397,285.0893,285.4124,3997.0
2022-12-05 14:20:00,291.51,291.51,290.99,291.1,1885.0,285.4026,285.4026,284.8935,285.0012,1885.0
2022-12-05 14:30:00,291.02,291.02,290.5,290.91,4626.0,284.9229,284.9229,284.4138,284.8152,4626.0
2022-12-05 14:40:00,290.97,291.2,290.8,291.03,5324.0,284.8739,285.0991,284.7075,284.9327,5324.0
2022-12-05 14:50:00,291.1,291.54,291.1,291.42,4109.0,285.0012,285.432,285.0012,285.3145,4109.0
2022-12-05 15:00:00,291.4,291.54,291.0,291.53,5739.0,285.2949,285.432,284.9033,285.4222,5739.0
2022-12-05 15:10:00,291.4,291.64,290.94,290.98,3632.0,285.2949,285.5299,284.8445,284.8837,3632.0
2022-12-05 15:20:00,291.01,291.13,290.54,290.79,6067.0,284.9131,285.0306,284.4529,284.6977,6067.0
2022-12-05 15:30:00,290.73,291.65,290.73,291.31,8121.0,284.6389,285.5397,284.6389,285.2068,8121.0
2022-12-05 15:40:00,291.19,291.22,290.66,291.06,11358.0,285.0893,285.1187,284.5704,284.962,11358.0
2022-12-05 15:50:00,291.14,291.47,290.68,291.24,44711.0,285.0404,285.3634,284.59,285.1383,44711.0
2022-12-06 09:30:00,293.12,294.3,292.65,293.48,11332.0,286.9789,288.1341,286.5187,287.3313,11332.0
2022-12-06 09:40:00,293.51,293.82,292.24,293.17,9623.0,287.3607,287.6642,286.1173,287.0278,9623.0
2022-12-06 09:50:00,293.32,294.05,292.37,292.72,6394.0,287.1747,287.8894,286.2446,286.5873,6394.0
2022-12-06 10:00:00,292.47,293.27,291.25,291.91,4641.0,286.3425,287.1257,285.1481,285.7942,4641.0
2022-12-06 10:10:00,292.09,293.33,291.96,293.31,6745.0,285.9705,287.1845,285.8432,287.1649,6745.0
2022-12-06 10:20:00,293.37,293.67,293.16,293.22,3692.0,287.2236,287.5173,287.018,287.0768,3692.0
2022-12-06 10:30:00,293.0,293.61,293.0,293.38,16757.0,286.8614,287.4586,286.8614,287.2334,16757.0
2022-12-06 10:40:00,293.23,294.36,292.82,293.79,16640.0,287.0866,288.1929,286.6852,287.6348,16640.0
2022-12-06 10:50:00,293.77,293.98,292.51,292.91,9734.0,287.6153,287.8209,286.3817,286.7733,9734.0
2022-12-06 11:00:00,292.59,292.93,292.13,292.52,4916.0,286.46,286.7929,286.0096,286.3914,4916.0
2022-12-06 11:10:00,292.74,293.38,292.52,292.8,4059.0,286.6068,287.2334,286.3914,286.6656,4059.0
2022-12-06 11:20:00,292.67,293.33,292.56,292.95,5598.0,286.5383,287.1845,286.4306,286.8124,5598.0
2022-12-06 11:30:00,292.84,293.72,292.84,293.12,9753.0,286.7047,287.5663,286.7047,286.9789,9753.0
2022-12-06 11:40:00,293.11,294.19,293.01,293.99,42147.0,286.9691,288.0265,286.8712,287.8306,42147.0
2022-12-06 11:50:00,293.88,294.14,293.37,293.78,8980.0,287.7229,287.9775,287.2236,287.625,8980.0
2022-12-06 12:00:00,293.96,294.0,293.63,293.85,1600.0,287.8013,287.8404,287.4782,287.6936,1600.0
2022-12-06 12:10:00,293.69,293.7,292.76,292.95,6210.0,287.5369,287.5467,286.6264,286.8124,6210.0
2022-12-06 12:20:00,293.04,294.14,293.04,294.14,5710.0,286.9005,287.9775,286.9005,287.9775,5710.0
2022-12-06 12:30:00,294.03,294.03,293.6,293.6,6068.0,287.8698,287.8698,287.4488,287.4488,6068.0
2022-12-06 12:40:00,293.6,293.77,293.22,293.27,8607.0,287.4488,287.6153,287.0768,287.1257,8607.0
2022-12-06 12:50:00,293.15,293.71,293.15,293.5,5484.0,287.0082,287.5565,287.0082,287.3509,5484.0
2022-12-06 13:00:00,293.41,293.73,292.61,292.61,2956.0,287.2628,287.5761,286.4796,286.4796,2956.0
2022-12-06 13:10:00,292.56,292.78,292.27,292.5,2201.0,286.4306,286.646,286.1467,286.3719,2201.0
2022-12-06 13:20:00,292.43,292.54,291.87,292.05,2956.0,286.3033,286.411,285.7551,285.9313,2956.0
2022-12-06 13:30:00,292.06,292.54,292.04,292.47,4917.0,285.9411,286.411,285.9215,286.3425,4917.0
2022-12-06 13:40:00,292.49,293.07,292.44,292.97,3467.0,286.3621,286.9299,286.3131,286.832,3467.0
2022-12-06 13:50:00,292.78,292.86,292.52,292.63,1902.0,286.646,286.7243,286.3914,286.4991,1902.0
2022-12-06 14:00:00,292.68,292.82,291.75,291.95,5293.0,286.5481,286.6852,285.6376,285.8334,5293.0
2022-12-06 14:10:00,291.87,292.15,291.67,291.93,3324.0,285.7551,286.0292,285.5593,285.8138,3324.0
2022-12-06 14:20:00,291.82,292.1,291.78,291.78,3219.0,285.7061,285.9802,285.6669,285.6669,3219.0
2022-12-06 14:30:00,291.95,291.95,291.38,291.68,2127.0,285.8334,285.8334,285.2753,285.569,2127.0
2022-12-06 14:40:00,291.75,292.37,291.75,292.34,2260.0,285.6376,286.2446,285.6376,286.2152,2260.0
2022-12-06 14:50:00,292.35,292.4,292.09,292.13,5243.0,286.225,286.274,285.9705,286.0096,5243.0
2022-12-06 15:00:00,292.04,292.35,291.78,291.78,6968.0,285.9215,286.225,285.6669,285.6669,6968.0
2022-12-06 15:10:00,291.66,291.88,291.16,291.32,2800.0,285.5495,285.7649,285.0599,285.2166,2800.0
2022-12-06 15:20:00,291.4,291.69,291.22,291.43,4645.0,285.2949,285.5788,285.1187,285.3243,4645.0
2022-12-06 15:30:00,291.31,291.96,291.25,291.95,6993.0,285.2068,285.8432,285.1481,285.8334,6993.0
2022-12-06 15:40:00,291.9,292.72,291.84,292.6,6768.0,285.7844,286.5873,285.7257,286.4698,6768.0
2022-12-06 15:50:00,292.6,292.74,292.05,292.49,23780.0,286.4698,286.6068,285.9313,286.3621,23780.0
2022-12-07 09:30:00,291.15,293.72,291.14,292.97,9875.0,285.0501,287.5663,285.0404,286.832,9875.0
2022-12-07 09:40:00,293.42,293.42,291.04,292.39,1824.0,287.2726,287.2726,284.9424,286.2642,1824.0
2022-12-07 09:50:00,291.02,291.34,290.33,290.91,2941.0,284.9229,285.2362,284.2473,284.8152,2941.0
2022-12-07 10:00:00,290.8,292.79,290.46,292.6,2217.0,284.7075,286.6558,284.3746,286.4698,2217.0
2022-12-07 10:10:00,292.25,293.48,291.8,293.03,32819.0,286.1271,287.3313,285.6865,286.8908,32819.0
2022-12-07 10:20:00,292.79,293.52,291.93,293.52,3233.0,286.6558,287.3705,285.8138,287.3705,3233.0
2022-12-07 10:30:00,293.67,293.77,292.42,292.42,2327.0,287.5173,287.6153,286.2935,286.2935,2327.0
2022-12-07 10:40:00,292.76,293.36,292.52,293.36,1105.0,286.6264,287.2138,286.3914,287.2138,1105.0
2022-12-07 10:50:00,293.77,293.96,293.07,293.42,3321.0,287.6153,287.8013,286.9299,287.2726,3321.0
2022-12-07 11:00:00,293.53,293.71,292.52,293.2,11935.0,287.3803,287.5565,286.3914,287.0572,11935.0
2022-12-07 11:10:00,293.0,293.21,292.67,293.09,1477.0,286.8614,287.067,286.5383,286.9495,1477.0
2022-12-07 11:20:00,292.06,292.06,290.7,290.7,2486.0,285.9411,285.9411,284.6096,284.6096,2486.0
2022-12-07 11:30:00,290.65,290.79,290.06,290.67,1573.0,284.5606,284.6977,283.983,284.5802,1573.0
2022-12-07 11:40:00,290.85,290.92,290.66,290.66,1600.0,284.7564,284.825,284.5704,284.5704,1600.0
2022-12-07 11:50:00,290.48,290.78,290.34,290.69,1201.0,284.3942,284.6879,284.2571,284.5998,1201.0
2022-12-07 12:00:00,290.76,290.77,289.86,290.06,1192.0,284.6683,284.6781,283.7872,283.983,1192.0
2022-12-07 12:10:00,290.11,290.2,289.55,290.2,1625.0,284.0319,284.12,283.4837,284.12,1625.0
2022-12-07 12:20:00,290.27,290.27,289.88,289.88,816.0,284.1886,284.1886,283.8068,283.8068,816.0
2022-12-07 12:30:00,289.95,291.01,289.92,290.66,24280.0,283.8753,284.9131,283.8459,284.5704,24280.0
2022-12-07 12:40:00,290.7,291.55,290.7,291.55,1300.0,284.6096,285.4418,284.6096,285.4418,1300.0
2022-12-07 12:50:00,291.5,291.51,291.07,291.07,1001.0,285.3928,285.4026,284.9718,284.9718,1001.0
2022-12-07 13:00:00,290.83,291.05,290.5,291.05,647.0,284.7368,284.9522,284.4138,284.9522,647.0
2022-12-07 13:10:00,291.19,291.37,291.19,291.36,306.0,285.0893,285.2655,285.0893,285.2557,306.0
2022-12-07 13:20:00,291.39,291.39,291.0,291.0,817.0,285.2851,285.2851,284.9033,284.9033,817.0
2022-12-07 13:30:00,290.84,291.08,290.51,290.58,3080.0,284.7466,284.9816,284.4236,284.4921,3080.0
2022-12-07 13:40:00,290.76,291.09,290.73,290.78,714.0,284.6683,284.9914,284.6389,284.6879,714.0
2022-12-07 13:50:00,290.87,291.13,289.97,289.97,14725.0,284.776,285.0306,283.8949,283.8949,14725.0
2022-12-07 14:00:00,289.71,290.25,289.7,290.25,1000.0,283.6403,284.169,283.6305,284.169,1000.0
2022-12-07 14:10:00,290.08,290.8,290.05,290.8,1704.0,284.0026,284.7075,283.9732,284.7075,1704.0
2022-12-07 14:20:00,290.5,290.56,290.17,290.47,1731.0,284.4138,284.4725,284.0907,284.3844,1731.0
2022-12-07 14:30:00,290.86,291.03,290.73,291.03,1382.0,284.7662,284.9327,284.6389,284.9327,1382.0
2022-12-07 14:40:00,290.85,290.98,290.33,290.65,10826.0,284.7564,284.8837,284.2473,284.5606,10826.0
2022-12-07 14:50:00,290.55,290.91,290.34,290.75,2277.0,284.4627,284.8152,284.2571,284.6585,2277.0
2022-12-07 15:00:00,290.68,291.5,290.67,291.04,6383.0,284.59,285.3928,284.5802,284.9424,6383.0
2022-12-07 15:10:00,291.18,291.45,291.09,291.31,2834.0,285.0795,285.3439,284.9914,285.2068,2834.0
2022-12-07 15:20:00,291.05,291.53,290.91,291.48,3258.0,284.9522,285.4222,284.8152,285.3732,3258.0
2022-12-07 15:30:00,291.54,292.03,291.54,291.79,8240.0,285.432,285.9117,285.432,285.6767,8240.0
2022-12-07 15:40:00,291.79,291.79,291.4,291.53,6806.0,285.6767,285.6767,285.2949,285.4222,6806.0
2022-12-07 15:50:00,291.5,291.51,290.59,290.66,37967.0,285.3928,285.4026,284.5019,284.5704,37967.0
2022-12-08 09:30:00,291.17,292.57,291.17,292.31,7471.0,285.0697,286.4404,285.0697,286.1858,7471.0
2022-12-08 09:40:00,292.48,293.65,292.03,292.04,15930.0,286.3523,287.4978,285.9117,285.9215,15930.0
2022-12-08 09:50:00,292.03,293.9,291.92,293.9,15299.0,285.9117,287.7425,285.804,287.7425,15299.0
2022-12-08 10:00:00,293.91,294.38,293.74,294.03,8590.0,287.7523,288.2125,287.5859,287.8698,8590.0
2022-12-08 10:10:00,294.22,294.45,292.64,293.0,13344.0,288.0558,288.281,286.5089,286.8614,13344.0
2022-12-08 10:20:00,292.88,294.09,292.78,293.66,11780.0,286.7439,287.9285,286.646,287.5076,11780.0
2022-12-08 10:30:00,293.56,293.97,292.95,293.5,13090.0,287.4097,287.8111,286.8124,287.3509,13090.0
2022-12-08 10:40:00,293.42,293.5,292.3,292.31,11218.0,287.2726,287.3509,286.1761,286.1858,11218.0
2022-12-08 10:50:00,292.29,292.42,291.91,292.05,15424.0,286.1663,286.2935,285.7942,285.9313,15424.0
2022-12-08 11:00:00,292.06,292.54,290.0,290.0,8821.0,285.9411,286.411,283.9242,283.9242,8821.0
2022-12-08 11:10:00,290.0,290.19,288.99,289.35,12458.0,283.9242,284.1103,282.9354,283.2879,12458.0
2022-12-08 11:20:00,289.56,290.95,289.56,290.83,4172.0,283.4935,284.8543,283.4935,284.7368,4172.0
2022-12-08 11:30:00,290.61,291.1,290.61,291.04,3789.0,284.5215,285.0012,284.5215,284.9424,3789.0
2022-12-08 11:40:00,291.01,291.63,291.01,291.47,1867.0,284.9131,285.5201,284.9131,285.3634,1867.0
2022-12-08 11:50:00,291.19,291.19,290.78,290.9,4365.0,285.0893,285.0893,284.6879,284.8054,4365.0
2022-12-08 12:00:00,290.79,291.12,290.58,291.0,2922.0,284.6977,285.0208,284.4921,284.9033,2922.0
2022-12-08 12:10:00,291.09,291.12,290.94,290.94,1315.0,284.9914,285.0208,284.8445,284.8445,1315.0
2022-12-08 12:20:00,290.55,290.91,290.39,290.91,2036.0,284.4627,284.8152,284.3061,284.8152,2036.0
2022-12-08 12:30:00,290.93,290.93,290.76,290.78,900.0,284.8348,284.8348,284.6683,284.6879,900.0
2022-12-08 12:40:00,290.78,290.82,290.41,290.51,1100.0,284.6879,284.7271,284.3256,284.4236,1100.0
2022-12-08 12:50:00,290.76,290.89,290.47,290.76,5170.0,284.6683,284.7956,284.3844,284.6683,5170.0
2022-12-08 13:00:00,290.73,290.86,290.56,290.7,4765.0,284.6389,284.7662,284.4725,284.6096,4765.0
2022-12-08 13:10:00,290.59,290.59,290.2,290.2,1100.0,284.5019,284.5019,284.12,284.12,1100.0
2022-12-08 13:20:00,290.49,290.79,290.41,290.72,7120.0,284.404,284.6977,284.3256,284.6292,7120.0
2022-12-08 13:30:00,290.71,291.26,290.64,291.25,14548.0,284.6194,285.1578,284.5508,285.1481,14548.0
2022-12-08 13:40:00,291.27,291.59,290.87,290.96,14704.0,285.1676,285.4809,284.776,284.8641,14704.0
2022-12-08 13:50:00,290.95,291.4,290.82,291.08,18400.0,284.8543,285.2949,284.7271,284.9816,18400.0
2022-12-08 14:00:00,291.0,291.01,289.59,290.01,2601.0,284.9033,284.9131,283.5228,283.934,2601.0
2022-12-08 14:10:00,289.78,290.58,289.63,290.55,5031.0,283.7088,284.4921,283.562,284.4627,5031.0
2022-12-08 14:20:00,290.67,292.3,290.67,291.15,4271.0,284.5802,286.1761,284.5802,285.0501,4271.0
2022-12-08 14:30:00,290.51,290.99,290.51,290.68,1600.0,284.4236,284.8935,284.4236,284.59,1600.0
2022-12-08 14:40:00,290.92,291.31,290.81,290.81,2259.0,284.825,285.2068,284.7173,284.7173,2259.0
2022-12-08 14:50:00,290.82,291.3,290.55,290.83,29638.0,284.7271,285.197,284.4627,284.7368,29638.0
2022-12-08 15:00:00,290.61,290.7,290.21,290.56,2644.0,284.5215,284.6096,284.1298,284.4725,2644.0
2022-12-08 15:10:00,290.67,290.74,290.31,290.35,8100.0,284.5802,284.6487,284.2277,284.2669,8100.0
2022-12-08 15:20:00,290.17,290.6,290.06,290.19,9015.0,284.0907,284.5117,283.983,284.1103,9015.0
2022-12-08 15:30:00,290.2,290.62,289.77,289.94,19332.0,284.12,284.5312,283.6991,283.8655,19332.0
2022-12-08 15:40:00,289.78,289.78,289.2,289.33,17857.0,283.7088,283.7088,283.141,283.2683,17857.0
2022-12-08 15:50:00,289.18,289.98,288.99,289.84,62032.0,283.1214,283.9047,282.9354,283.7676,62032.0
2022-12-09 09:30:00,288.5,290.02,287.69,289.16,6193.0,282.4557,283.9438,281.6626,283.1018,6193.0
2022-12-09 09:40:00,290.41,290.74,289.96,290.09,3545.0,284.3256,284.6487,283.8851,284.0124,3545.0
2022-12-09 09:50:00,289.53,289.59,288.58,289.08,7795.0,283.4641,283.5228,282.534,283.0235,7795.0
2022-12-09 10:00:00,289.26,289.97,288.53,289.0,29379.0,283.1997,283.8949,282.485,282.9452,29379.0
2022-12-09 10:10:00,288.72,288.91,287.94,288.35,2300.0,282.6711,282.8571,281.9074,282.3088,2300.0
2022-12-09 10:20:00,288.36,288.58,287.47,288.09,4599.0,282.3186,282.534,281.4472,282.0543,4599.0
2022-12-09 10:30:00,288.1,289.12,287.54,289.12,11063.0,282.064,283.0627,281.5158,283.0627,11063.0
2022-12-09 10:40:00,288.81,288.81,288.03,288.04,3507.0,282.7592,282.7592,281.9955,282.0053,3507.0
2022-12-09 10:50:00,288.0,288.59,287.92,288.4,7216.0,281.9661,282.5438,281.8878,282.3578,7216.0
2022-12-09 11:00:00,288.5,288.51,288.03,288.08,9147.0,282.4557,282.4655,281.9955,282.0445,9147.0
2022-12-09 11:10:00,288.01,288.01,287.52,287.94,2919.0,281.9759,281.9759,281.4962,281.9074,2919.0
2022-12-09 11:20:00,288.0,288.19,287.69,287.69,5800.0,281.9661,282.1522,281.6626,281.6626,5800.0
2022-12-09 11:30:00,287.79,288.24,287.55,287.55,8153.0,281.7605,282.2011,281.5256,281.5256,8153.0
2022-12-09 11:40:00,287.65,288.6,287.49,288.38,10348.0,281.6235,282.5536,281.4668,282.3382,10348.0
2022-12-09 11:50:00,288.51,288.65,288.16,288.43,6364.0,282.4655,282.6025,282.1228,282.3871,6364.0
2022-12-09 12:00:00,288.32,288.36,288.06,288.09,2900.0,282.2794,282.3186,282.0249,282.0543,2900.0
2022-12-09 12:10:00,288.24,288.57,288.0,288.06,4790.0,282.2011,282.5242,281.9661,282.0249,4790.0
2022-12-09 12:20:00,287.8,288.08,287.77,287.88,3988.0,281.7703,282.0445,281.741,281.8487,3988.0
2022-12-09 12:30:00,287.98,288.57,287.9,288.57,2073.0,281.9466,282.5242,281.8682,282.5242,2073.0
2022-12-09 12:40:00,288.5,288.59,287.86,287.99,19151.0,282.4557,282.5438,281.8291,281.9564,19151.0
2022-12-09 12:50:00,287.96,288.12,287.85,288.0,2300.0,281.927,282.0836,281.8193,281.9661,2300.0
2022-12-09 13:00:00,287.94,287.94,287.54,287.54,2430.0,281.9074,281.9074,281.5158,281.5158,2430.0
2022-12-09 13:10:00,287.47,288.17,287.47,288.12,3126.0,281.4472,282.1326,281.4472,282.0836,3126.0
2022-12-09 13:20:00,287.98,288.05,287.72,287.98,4584.0,281.9466,282.0151,281.692,281.9466,4584.0
2022-12-09 13:30:00,288.03,288.11,287.8,288.04,3278.0,281.9955,282.0738,281.7703,282.0053,3278.0
2022-12-09 13:40:00,288.0,288.2,287.9,288.07,7576.0,281.9661,282.162,281.8682,282.0347,7576.0
2022-12-09 13:50:00,288.14,288.3,287.87,287.91,4238.0,282.1032,282.2599,281.8389,281.878,4238.0
2022-12-09 14:00:00,287.95,288.19,287.46,287.77,4320.0,281.9172,282.1522,281.4375,281.741,4320.0
2022-12-09 14:10:00,287.61,288.25,287.61,288.21,5581.0,281.5843,282.2109,281.5843,282.1717,5581.0
2022-12-09 14:20:00,288.31,288.48,288.06,288.26,4056.0,282.2696,282.4361,282.0249,282.2207,4056.0
2022-12-09 14:30:00,288.21,288.68,288.21,288.61,9885.0,282.1717,282.6319,282.1717,282.5634,9885.0
2022-12-09 14:40:00,288.59,288.71,288.15,288.6,3185.0,282.5438,282.6613,282.113,282.5536,3185.0
2022-12-09 14:50:00,288.56,289.31,288.56,289.2,4595.0,282.5144,283.2487,282.5144,283.141,4595.0
2022-12-09 15:00:00,289.25,289.73,289.1,289.1,10142.0,283.19,283.6599,283.0431,283.0431,10142.0
2022-12-09 15:10:00,289.2,289.34,288.97,289.15,3193.0,283.141,283.2781,282.9158,283.092,3193.0
2022-12-09 15:20:00,288.94,289.0,288.66,288.69,2233.0,282.8864,282.9452,282.6123,282.6417,2233.0
2022-12-09 15:30:00,288.55,288.79,288.06,288.06,6023.0,282.5046,282.7396,282.0249,282.0249,6023.0
2022-12-09 15:40:00,288.1,288.28,287.76,287.99,12940.0,282.064,282.2403,281.7312,281.9564,12940.0
2022-12-09 15:50:00,287.99,288.07,287.55,287.9,66173.0,281.9564,282.0347,281.5256,281.8682,66173.0
2022-12-12 09:30:00,288.74,289.84,287.52,287.82,8029.0,282.6906,283.7676,281.4962,281.7899,8029.0
2022-12-12 09:40:00,287.68,288.66,287.44,288.6,19537.0,281.6528,282.6123,281.4179,282.5536,19537.0
2022-12-12 09:50:00,288.39,288.7,288.06,288.41,5068.0,282.348,282.6515,282.0249,282.3676,5068.0
2022-12-12 10:00:00,288.21,288.46,287.96,288.02,6222.0,282.1717,282.4165,281.927,281.9857,6222.0
2022-12-12 10:10:00,287.82,288.61,287.61,287.81,2913.0,281.7899,282.5634,281.5843,281.7801,2913.0
2022-12-12 10:20:00,287.78,288.76,287.77,288.52,9211.0,281.7507,282.7102,281.741,282.4752,9211.0
2022-12-12 10:30:00,288.19,288.36,287.98,288.26,3333.0,282.1522,282.3186,281.9466,282.2207,3333.0
2022-12-12 10:40:00,288.12,289.39,288.12,288.77,7682.0,282.0836,283.327,282.0836,282.72,7682.0
2022-12-12 10:50:00,288.62,288.76,288.13,288.34,6195.0,282.5732,282.7102,282.0934,282.299,6195.0
2022-12-12 11:00:00,288.34,289.38,288.2,289.3,31111.0,282.299,283.3172,282.162,283.2389,31111.0
2022-12-12 11:10:00,289.3,289.3,288.67,288.89,9636.0,283.2389,283.2389,282.6221,282.8375,9636.0
2022-12-12 11:20:00,289.05,289.06,288.62,288.85,5898.0,282.9941,283.0039,282.5732,282.7983,5898.0
2022-12-12 11:30:00,288.83,288.83,288.42,288.53,6292.0,282.7788,282.7788,282.3773,282.485,6292.0
2022-12-12 11:40:00,288.33,288.54,288.13,288.42,5793.0,282.2892,282.4948,282.0934,282.3773,5793.0
2022-12-12 11:50:00,288.55,288.71,288.3,288.59,2636.0,282.5046,282.6613,282.2599,282.5438,2636.0
2022-12-12 12:00:00,288.7,289.21,288.6,288.66,4524.0,282.6515,283.1508,282.5536,282.6123,4524.0
2022-12-12 12:10:00,288.84,289.17,288.82,288.94,4157.0,282.7885,283.1116,282.769,282.8864,4157.0
2022-12-12 12:20:00,288.94,289.05,288.47,288.54,3041.0,282.8864,282.9941,282.4263,282.4948,3041.0
2022-12-12 12:30:00,288.69,288.88,288.68,288.84,3600.0,282.6417,282.8277,282.6319,282.7885,3600.0
2022-12-12 12:40:00,289.05,289.34,288.75,288.75,2718.0,282.9941,283.2781,282.7004,282.7004,2718.0
2022-12-12 12:50:00,288.85,289.19,288.78,289.19,3288.0,282.7983,283.1312,282.7298,283.1312,3288.0
2022-12-12 13:00:00,289.38,289.75,288.77,289.0,4113.0,283.3172,283.6795,282.72,282.9452,4113.0
2022-12-12 13:10:00,289.02,289.02,288.55,288.56,2485.0,282.9648,282.9648,282.5046,282.5144,2485.0
2022-12-12 13:20:00,288.55,288.99,288.54,288.65,8003.0,282.5046,282.9354,282.4948,282.6025,8003.0
2022-12-12 13:30:00,288.74,289.05,288.71,289.01,2496.0,282.6906,282.9941,282.6613,282.955,2496.0
2022-12-12 13:40:00,289.01,289.13,288.92,289.0,3403.0,282.955,283.0725,282.8669,282.9452,3403.0
2022-12-12 13:50:00,289.1,289.1,288.63,288.83,5311.0,283.0431,283.0431,282.5829,282.7788,5311.0
2022-12-12 14:00:00,288.84,288.85,288.39,288.48,4320.0,282.7885,282.7983,282.348,282.4361,4320.0
2022-12-12 14:10:00,288.56,288.7,288.3,288.49,7418.0,282.5144,282.6515,282.2599,282.4459,7418.0
2022-12-12 14:20:00,288.48,288.48,287.9,288.13,8971.0,282.4361,282.4361,281.8682,282.0934,8971.0
2022-12-12 14:30:00,287.97,288.09,287.59,287.61,3474.0,281.9368,282.0543,281.5647,281.5843,3474.0
2022-12-12 14:40:00,287.8,287.96,287.67,287.74,15501.0,281.7703,281.927,281.6431,281.7116,15501.0
2022-12-12 14:50:00,287.72,288.27,287.59,288.27,8710.0,281.692,282.2305,281.5647,282.2305,8710.0
2022-12-12 15:00:00,288.21,288.76,288.15,288.76,5857.0,282.1717,282.7102,282.113,282.7102,5857.0
2022-12-12 15:10:00,288.7,288.92,288.39,288.79,9452.0,282.6515,282.8669,282.348,282.7396,9452.0
2022-12-12 15:20:00,288.81,289.49,288.7,289.31,13785.0,282.7592,283.4249,282.6515,283.2487,13785.0
2022-12-12 15:30:00,289.31,290.42,289.26,290.1,11913.0,283.2487,284.3354,283.1997,284.0221,11913.0
2022-12-12 15:40:00,290.1,290.1,289.18,289.72,34146.0,284.0221,284.0221,283.1214,283.6501,34146.0
2022-12-12 15:50:00,289.69,291.09,289.32,291.03,64554.0,283.6207,284.9914,283.2585,284.9327,64554.0
2022-12-13 09:30:00,307.38,308.63,303.52,306.01,51640.0,300.9401,302.1639,297.161,299.5988,51640.0
2022-12-13 09:40:00,305.8,308.96,305.56,308.24,31748.0,299.3932,302.487,299.1582,301.7821,31748.0
2022-12-13 09:50:00,308.21,309.79,308.04,308.94,55716.0,301.7527,303.2996,301.5863,302.4674,55716.0
2022-12-13 10:00:00,309.34,309.81,308.34,309.64,13860.0,302.859,303.3192,301.88,303.1528,13860.0
2022-12-13 10:10:00,309.99,310.64,307.67,307.9,16873.0,303.4954,304.1318,301.224,301.4492,16873.0
2022-12-13 10:20:00,307.67,308.14,303.44,304.26,19130.0,301.224,301.6842,297.0827,297.8855,19130.0
2022-12-13 10:30:00,304.51,305.2,301.99,301.99,24455.0,298.1302,298.8058,295.663,295.663,24455.0
2022-12-13 10:40:00,302.15,303.61,302.15,303.04,24389.0,295.8197,297.2491,295.8197,296.691,24389.0
2022-12-13 10:50:00,303.03,303.85,302.79,303.46,10135.0,296.6812,297.4841,296.4463,297.1022,10135.0
2022-12-13 11:00:00,303.5,304.06,302.88,303.01,4576.0,297.1414,297.6897,296.5344,296.6617,4576.0
2022-12-13 11:10:00,302.87,304.17,302.87,303.69,11569.0,296.5246,297.7974,296.5246,297.3274,11569.0
2022-12-13 11:20:00,303.73,304.24,303.5,304.2,11691.0,297.3666,297.8659,297.1414,297.8267,11691.0
2022-12-13 11:30:00,304.23,305.25,304.19,304.9,7550.0,297.8561,298.8547,297.8169,298.5121,7550.0
2022-12-13 11:40:00,304.67,304.76,302.98,303.21,8642.0,298.2869,298.375,296.6323,296.8575,8642.0
2022-12-13 11:50:00,303.3,304.12,303.02,304.12,11192.0,296.9456,297.7484,296.6715,297.7484,11192.0
2022-12-13 12:00:00,304.12,304.33,303.59,303.79,5636.0,297.7484,297.954,297.2295,297.4253,5636.0
2022-12-13 12:10:00,303.66,303.71,302.12,302.2,8430.0,297.298,297.347,295.7903,295.8686,8430.0
2022-12-13 12:20:00,301.72,302.29,301.45,301.65,5048.0,295.3987,295.9568,295.1344,295.3302,5048.0
2022-12-13 12:30:00,301.24,302.0,300.75,302.0,14209.0,294.9288,295.6728,294.449,295.6728,14209.0
2022-12-13 12:40:00,301.83,301.86,298.75,298.75,15715.0,295.5064,295.5358,292.4909,292.4909,15715.0
2022-12-13 12:50:00,298.9,299.44,298.32,298.97,10625.0,292.6378,293.1665,292.0699,292.7063,10625.0
2022-12-13 13:00:00,299.15,299.69,298.49,298.5,3760.0,292.8825,293.4112,292.2364,292.2462,3760.0
2022-12-13 13:10:00,298.5,299.62,298.5,299.61,4111.0,292.2462,293.3427,292.2462,293.3329,4111.0
2022-12-13 13:20:00,299.85,300.14,299.71,300.05,1304.0,293.5679,293.8518,293.4308,293.7637,1304.0
2022-12-13 13:30:00,300.0,300.33,299.7,300.01,3396.0,293.7147,294.0378,293.421,293.7245,3396.0
2022-12-13 13:40:00,299.65,299.88,299.24,299.36,1400.0,293.3721,293.5972,292.9707,293.0881,1400.0
2022-12-13 13:50:00,299.1,299.82,299.09,299.82,4130.0,292.8336,293.5385,292.8238,293.5385,4130.0
2022-12-13 14:00:00,300.24,300.68,299.99,300.01,4739.0,293.9497,294.3805,293.7049,293.7245,4739.0
2022-12-13 14:10:00,299.9,300.83,299.85,300.38,4973.0,293.6168,294.5273,293.5679,294.0868,4973.0
2022-12-13 14:20:00,300.07,300.45,299.76,300.31,5021.0,293.7833,294.1553,293.4798,294.0182,5021.0
2022-12-13 14:30:00,300.34,300.98,300.06,300.97,5827.0,294.0476,294.6742,293.7735,294.6644,5827.0
2022-12-13 14:40:00,301.4,302.4,301.27,301.84,6396.0,295.0854,296.0644,294.9581,295.5162,6396.0
2022-12-13 14:50:00,301.86,301.88,301.04,301.49,15085.0,295.5358,295.5553,294.7329,295.1735,15085.0
2022-12-13 15:00:00,301.41,301.41,299.59,300.68,10844.0,295.0952,295.0952,293.3133,294.3805,10844.0
2022-12-13 15:10:00,300.71,301.78,300.35,301.5,12330.0,294.4099,295.4574,294.0574,295.1833,12330.0
2022-12-13 15:20:00,301.49,302.04,301.33,301.84,9985.0,295.1735,295.712,295.0169,295.5162,9985.0
2022-12-13 15:30:00,302.13,302.98,301.61,301.79,13324.0,295.8001,296.6323,295.291,295.4672,13324.0
2022-12-13 15:40:00,301.7,302.65,301.64,302.02,16308.0,295.3791,296.3092,295.3204,295.6924,16308.0
2022-12-13 15:50:00,302.08,302.76,301.33,301.82,70110.0,295.7512,296.4169,295.0169,295.4966,70110.0
2022-12-14 09:30:00,300.2,301.52,299.16,301.51,12577.0,293.9105,295.2029,292.8923,295.1931,12577.0
2022-12-14 09:40:00,301.11,302.38,301.11,302.1,2960.0,294.8015,296.0449,294.8015,295.7707,2960.0
2022-12-14 09:50:00,302.61,304.2,302.57,304.11,1834.0,296.27,297.8267,296.2309,297.7386,1834.0
2022-12-14 10:00:00,304.22,304.73,303.96,304.09,2803.0,297.8463,298.3456,297.5918,297.719,2803.0
2022-12-14 10:10:00,303.99,305.27,303.96,304.31,11072.0,297.6211,298.8743,297.5918,297.9344,11072.0
2022-12-14 10:20:00,303.83,304.23,303.54,303.78,2000.0,297.4645,297.8561,297.1806,297.4155,2000.0
2022-12-14 10:30:00,303.56,303.56,302.7,302.71,3028.0,297.2001,297.2001,296.3582,296.368,3028.0
2022-12-14 10:40:00,302.71,303.29,302.45,303.11,4866.0,296.368,296.9358,296.1134,296.7596,4866.0
2022-12-14 10:50:00,303.28,303.5,302.77,303.47,4144.0,296.926,297.1414,296.4267,297.112,4144.0
2022-12-14 11:00:00,303.66,303.93,302.59,302.7,2010.0,297.298,297.5624,296.2505,296.3582,2010.0
2022-12-14 11:10:00,302.75,303.39,302.74,303.27,3539.0,296.4071,297.0337,296.3973,296.9162,3539.0
2022-12-14 11:20:00,303.22,303.6,303.05,303.6,2359.0,296.8673,297.2393,296.7008,297.2393,2359.0
2022-12-14 11:30:00,303.68,304.03,303.61,304.02,6658.0,297.3176,297.6603,297.2491,297.6505,6658.0
2022-12-14 11:40:00,303.98,304.19,303.08,303.22,8379.0,297.6113,297.8169,296.7302,296.8673,8379.0
2022-12-14 11:50:00,303.26,303.39,302.1,302.52,8166.0,296.9064,297.0337,295.7707,296.1819,8166.0
2022-12-14 12:00:00,302.4,302.72,302.28,302.28,5144.0,296.0644,296.3777,295.947,295.947,5144.0
2022-12-14 12:10:00,302.3,302.3,301.52,301.69,2500.0,295.9665,295.9665,295.2029,295.3693,2500.0
2022-12-14 12:20:00,301.61,302.16,301.61,302.16,5461.0,295.291,295.8295,295.291,295.8295,5461.0
2022-12-14 12:30:00,302.16,302.49,301.99,302.37,3283.0,295.8295,296.1526,295.663,296.0351,3283.0
2022-12-14 12:40:00,302.28,302.61,302.12,302.44,2226.0,295.947,296.27,295.7903,296.1036,2226.0
2022-12-14 12:50:00,302.34,302.4,302.06,302.15,1605.0,296.0057,296.0644,295.7316,295.8197,1605.0
2022-12-14 13:00:00,302.03,302.56,301.92,302.56,2470.0,295.7022,296.2211,295.5945,296.2211,2470.0
2022-12-14 13:10:00,302.64,302.64,301.54,301.59,1805.0,296.2994,296.2994,295.2225,295.2714,1805.0
2022-12-14 13:20:00,301.55,302.0,301.54,301.92,1513.0,295.2323,295.6728,295.2225,295.5945,1513.0
2022-12-14 13:30:00,302.13,303.01,302.13,303.01,3741.0,295.8001,296.6617,295.8001,296.6617,3741.0
2022-12-14 13:40:00,302.76,303.06,302.28,302.42,4300.0,296.4169,296.7106,295.947,296.084,4300.0
2022-12-14 13:50:00,302.46,303.69,302.35,303.38,13277.0,296.1232,297.3274,296.0155,297.0239,13277.0
2022-12-14 14:00:00,303.17,303.17,296.91,297.31,9397.0,296.8183,296.8183,290.6895,291.0811,9397.0
2022-12-14 14:10:00,297.76,298.64,296.99,298.37,11624.0,291.5217,292.3832,290.7678,292.1189,11624.0
2022-12-14 14:20:00,298.14,298.6,297.54,298.09,7306.0,291.8937,292.3441,291.3063,291.8447,7306.0
2022-12-14 14:30:00,297.44,298.16,294.86,296.71,18981.0,291.2084,291.9133,288.6824,290.4937,18981.0
2022-12-14 14:40:00,296.48,299.57,296.31,298.07,60575.0,290.2685,293.2937,290.102,291.8252,60575.0
2022-12-14 14:50:00,298.45,298.93,297.09,297.85,29222.0,292.1972,292.6671,290.8657,291.6098,29222.0
2022-12-14 15:00:00,297.79,299.61,297.75,298.23,18396.0,291.551,293.3329,291.5119,291.9818,18396.0
2022-12-14 15:10:00,298.51,300.69,298.21,298.88,11077.0,292.2559,294.3903,291.9622,292.6182,11077.0
2022-12-14 15:20:00,298.96,299.08,296.2,296.26,11436.0,292.6965,292.814,289.9943,290.0531,11436.0
2022-12-14 15:30:00,296.24,296.6,295.09,296.3,40567.0,290.0335,290.386,288.9076,290.0922,40567.0
2022-12-14 15:40:00,296.52,298.29,296.52,297.91,29699.0,290.3076,292.0406,290.3076,291.6685,29699.0
2022-12-14 15:50:00,298.12,298.62,297.42,297.73,87640.0,291.8741,292.3636,291.1888,291.4923,87640.0
2022-12-15 09:30:00,292.5,292.86,291.21,292.19,12286.0,286.3719,286.7243,285.1089,286.0684,12286.0
2022-12-15 09:40:00,292.02,292.86,291.88,292.76,2464.0,285.9019,286.7243,285.7649,286.6264,2464.0
2022-12-15 09:50:00,293.18,293.31,291.14,292.19,8587.0,287.0376,287.1649,285.0404,286.0684,8587.0
2022-12-15 10:00:00,292.08,292.13,290.96,291.46,3611.0,285.9607,286.0096,284.8641,285.3537,3611.0
2022-12-15 10:10:00,291.45,292.07,291.24,292.07,1774.0,285.3439,285.9509,285.1383,285.9509,1774.0
2022-12-15 10:20:00,291.69,292.01,291.25,291.88,2755.0,285.5788,285.8921,285.1481,285.7649,2755.0
2022-12-15 10:30:00,291.59,292.45,291.36,292.45,2651.0,285.4809,286.3229,285.2557,286.3229,2651.0
2022-12-15 10:40:00,292.21,292.64,292.21,292.52,1461.0,286.0879,286.5089,286.0879,286.3914,1461.0
2022-12-15 10:50:00,292.38,292.41,291.69,292.36,4661.0,286.2544,286.2837,285.5788,286.2348,4661.0
2022-12-15 11:00:00,292.37,292.53,291.22,291.38,3000.0,286.2446,286.4012,285.1187,285.2753,3000.0
2022-12-15 11:10:00,291.4,291.77,290.77,291.55,10194.0,285.2949,285.6572,284.6781,285.4418,10194.0
2022-12-15 11:20:00,291.5,291.76,291.39,291.76,2897.0,285.3928,285.6474,285.2851,285.6474,2897.0
2022-12-15 11:30:00,292.02,292.36,291.62,291.7,5887.0,285.9019,286.2348,285.5103,285.5886,5887.0
2022-12-15 11:40:00,291.56,291.64,290.7,290.82,6498.0,285.4516,285.5299,284.6096,284.7271,6498.0
2022-12-15 11:50:00,290.61,291.01,290.47,290.83,3853.0,284.5215,284.9131,284.3844,284.7368,3853.0
2022-12-15 12:00:00,290.73,291.18,290.73,290.94,16057.0,284.6389,285.0795,284.6389,284.8445,16057.0
2022-12-15 12:10:00,291.02,291.5,290.65,291.37,11450.0,284.9229,285.3928,284.5606,285.2655,11450.0
2022-12-15 12:20:00,291.45,291.46,290.64,290.98,3828.0,285.3439,285.3537,284.5508,284.8837,3828.0
2022-12-15 12:30:00,290.98,291.42,290.69,291.34,4298.0,284.8837,285.3145,284.5998,285.2362,4298.0
2022-12-15 12:40:00,291.31,291.31,290.66,290.87,2022.0,285.2068,285.2068,284.5704,284.776,2022.0
2022-12-15 12:50:00,291.05,291.07,290.33,290.53,1500.0,284.9522,284.9718,284.2473,284.4431,1500.0
2022-12-15 13:00:00,290.55,290.55,289.61,289.85,1276.0,284.4627,284.4627,283.5424,283.7774,1276.0
2022-12-15 13:10:00,289.8,290.25,289.62,289.62,3258.0,283.7284,284.169,283.5522,283.5522,3258.0
2022-12-15 13:20:00,289.5,289.51,289.13,289.44,2814.0,283.4347,283.4445,283.0725,283.376,2814.0
2022-12-15 13:30:00,289.35,289.5,289.07,289.36,2773.0,283.2879,283.4347,283.0137,283.2976,2773.0
2022-12-15 13:40:00,289.32,289.32,288.68,288.85,2313.0,283.2585,283.2585,282.6319,282.7983,2313.0
2022-12-15 13:50:00,288.62,288.78,288.57,288.6,1501.0,282.5732,282.7298,282.5242,282.5536,1501.0
2022-12-15 14:00:00,288.47,288.61,287.92,287.95,3864.0,282.4263,282.5634,281.8878,281.9172,3864.0
2022-12-15 14:10:00,287.56,287.89,287.56,287.88,2155.0,281.5354,281.8584,281.5354,281.8487,2155.0
2022-12-15 14:20:00,287.86,287.98,287.53,287.95,7602.0,281.8291,281.9466,281.506,281.9172,7602.0
2022-12-15 14:30:00,287.99,288.89,287.99,288.89,18465.0,281.9564,282.8375,281.9564,282.8375,18465.0
2022-12-15 14:40:00,288.8,289.19,288.8,288.96,6032.0,282.7494,283.1312,282.7494,282.906,6032.0
2022-12-15 14:50:00,289.1,289.73,288.77,289.63,14138.0,283.0431,283.6599,282.72,283.562,14138.0
2022-12-15 15:00:00,289.71,290.03,289.55,289.87,11447.0,283.6403,283.9536,283.4837,283.797,11447.0
2022-12-15 15:10:00,289.85,289.85,288.52,288.52,11287.0,283.7774,283.7774,282.4752,282.4752,11287.0
2022-12-15 15:20:00,288.26,289.12,288.26,289.12,7063.0,282.2207,283.0627,282.2207,283.0627,7063.0
2022-12-15 15:30:00,289.1,289.42,288.33,288.54,8967.0,283.0431,283.3564,282.2892,282.4948,8967.0
2022-12-15 15:40:00,288.61,288.78,287.01,287.36,22970.0,282.5634,282.7298,280.9969,281.3395,22970.0
2022-12-15 15:50:00,287.42,287.55,286.42,286.9,66726.0,281.3983,281.5256,280.4192,280.8892,66726.0
2022-12-16 09:30:00,282.35,283.14,280.9,281.51,96741.0,276.4345,277.208,275.0149,275.6121,96741.0
2022-12-16 09:40:00,281.46,284.4,281.08,283.2,6320.0,275.5632,278.4416,275.1911,277.2667,6320.0
2022-12-16 09:50:00,283.57,284.4,282.9,283.09,5008.0,277.629,278.4416,276.973,277.159,5008.0
2022-12-16 10:00:00,282.86,283.03,281.26,281.48,5412.0,276.9338,277.1003,275.3673,275.5827,5412.0
2022-12-16 10:10:00,281.31,281.36,280.38,281.36,4094.0,275.4163,275.4653,274.5058,275.4653,4094.0
2022-12-16 10:20:00,281.4,281.5,280.52,280.52,3519.0,275.5044,275.6023,274.6429,274.6429,3519.0
2022-12-16 10:30:00,280.39,280.39,279.47,279.79,5831.0,274.5156,274.5156,273.6149,273.9281,5831.0
2022-12-16 10:40:00,279.53,280.1,279.53,279.68,6139.0,273.6736,274.2317,273.6736,273.8205,6139.0
2022-12-16 10:50:00,279.55,280.93,279.54,280.36,10388.0,273.6932,275.0443,273.6834,274.4862,10388.0
2022-12-16 11:00:00,280.23,280.6,280.01,280.01,11749.0,274.3589,274.7212,274.1435,274.1435,11749.0
2022-12-16 11:10:00,280.04,281.28,279.64,281.21,12995.0,274.1729,275.3869,273.7813,275.3184,12995.0
2022-12-16 11:20:00,281.21,281.58,280.95,281.5,4044.0,275.3184,275.6806,275.0638,275.6023,4044.0
2022-12-16 11:30:00,281.65,282.68,281.65,282.61,2995.0,275.7492,276.7576,275.7492,276.6891,2995.0
2022-12-16 11:40:00,282.49,282.5,281.04,281.05,2367.0,276.5716,276.5814,275.152,275.1617,2367.0
2022-12-16 11:50:00,280.89,281.11,280.22,280.22,1552.0,275.0051,275.2205,274.3491,274.3491,1552.0
2022-12-16 12:00:00,280.31,281.09,280.05,281.05,2501.0,274.4373,275.2009,274.1827,275.1617,2501.0
2022-12-16 12:10:00,281.05,281.92,281.04,281.92,3598.0,275.1617,276.0135,275.152,276.0135,3598.0
2022-12-16 12:20:00,281.99,281.99,280.91,281.46,2636.0,276.0821,276.0821,275.0247,275.5632,2636.0
2022-12-16 12:30:00,281.17,281.95,281.17,281.95,2565.0,275.2792,276.0429,275.2792,276.0429,2565.0
2022-12-16 12:40:00,281.91,281.91,281.41,281.8,9557.0,276.0037,276.0037,275.5142,275.896,9557.0
2022-12-16 12:50:00,281.64,281.64,281.07,281.25,1592.0,275.7394,275.7394,275.1813,275.3576,1592.0
2022-12-16 13:00:00,281.16,281.61,281.15,281.61,3344.0,275.2694,275.71,275.2597,275.71,3344.0
2022-12-16 13:10:00,281.63,281.86,281.44,281.76,1829.0,275.7296,275.9548,275.5436,275.8569,1829.0
2022-12-16 13:20:00,281.64,281.86,281.58,281.69,1955.0,275.7394,275.9548,275.6806,275.7883,1955.0
2022-12-16 13:30:00,281.62,282.1,281.5,281.59,2649.0,275.7198,276.1898,275.6023,275.6904,2649.0
2022-12-16 13:40:00,281.58,281.79,281.42,281.72,777.0,275.6806,275.8862,275.524,275.8177,777.0
2022-12-16 13:50:00,281.37,281.54,280.87,281.05,2356.0,275.475,275.6415,274.9855,275.1617,2356.0
2022-12-16 14:00:00,281.1,281.49,281.04,281.17,2454.0,275.2107,275.5925,275.152,275.2792,2454.0
2022-12-16 14:10:00,281.49,281.49,280.7,280.7,6891.0,275.5925,275.5925,274.8191,274.8191,6891.0
2022-12-16 14:20:00,280.32,280.32,279.95,279.95,2013.0,274.447,274.447,274.0848,274.0848,2013.0
2022-12-16 14:30:00,279.95,280.03,279.55,279.82,8136.0,274.0848,274.1631,273.6932,273.9575,8136.0
2022-12-16 14:40:00,279.77,279.8,279.15,279.8,3433.0,273.9086,273.9379,273.3016,273.9379,3433.0
2022-12-16 14:50:00,279.92,280.6,279.8,280.6,2625.0,274.0554,274.7212,273.9379,274.7212,2625.0
2022-12-16 15:00:00,280.49,281.02,280.19,280.38,5181.0,274.6135,275.1324,274.3198,274.5058,5181.0
2022-12-16 15:10:00,280.55,282.29,280.55,281.91,5285.0,274.6722,276.3758,274.6722,276.0037,5285.0
2022-12-16 15:20:00,281.78,282.6,281.72,282.56,4280.0,275.8765,276.6793,275.8177,276.6401,4280.0
2022-12-16 15:30:00,282.58,283.08,282.45,282.53,9615.0,276.6597,277.1492,276.5324,276.6107,9615.0
2022-12-16 15:40:00,282.5,282.81,282.3,282.34,9229.0,276.5814,276.8849,276.3856,276.4247,9229.0
2022-12-16 15:50:00,282.33,282.51,281.51,281.51,36566.0,276.4149,276.5912,275.6121,275.6121,36566.0
2022-12-19 09:30:00,279.77,280.39,277.65,278.75,13186.0,273.9086,274.5156,271.833,272.9099,13186.0
2022-12-19 09:40:00,278.86,279.19,278.0,278.25,5683.0,273.0176,273.3407,272.1756,272.4204,5683.0
2022-12-19 09:50:00,278.44,279.95,278.32,279.95,3171.0,272.6064,274.0848,272.4889,274.0848,3171.0
2022-12-19 10:00:00,279.8,279.88,278.41,278.91,1220.0,273.9379,274.0163,272.5771,273.0666,1220.0
2022-12-19 10:10:00,279.08,280.18,279.08,280.18,981.0,273.233,274.31,273.233,274.31,981.0
2022-12-19 10:20:00,280.24,280.9,280.18,280.9,9464.0,274.3687,275.0149,274.31,275.0149,9464.0
2022-12-19 10:30:00,280.9,281.22,280.33,280.4,3678.0,275.0149,275.3282,274.4568,274.5254,3678.0
2022-12-19 10:40:00,280.29,280.87,280.29,280.87,4507.0,274.4177,274.9855,274.4177,274.9855,4507.0
2022-12-19 10:50:00,280.73,280.73,279.23,279.5,5599.0,274.8485,274.8485,273.3799,273.6442,5599.0
2022-12-19 11:00:00,279.18,279.42,278.91,279.42,3713.0,273.3309,273.5659,273.0666,273.5659,3713.0
2022-12-19 11:10:00,279.23,279.85,279.22,279.48,1928.0,273.3799,273.9869,273.3701,273.6246,1928.0
2022-12-19 11:20:00,279.62,279.74,279.32,279.45,2100.0,273.7617,273.8792,273.468,273.5953,2100.0
2022-12-19 11:30:00,279.73,280.11,279.56,279.94,5861.0,273.8694,274.2414,273.703,274.075,5861.0
2022-12-19 11:40:00,279.87,280.05,279.65,279.65,2375.0,274.0065,274.1827,273.7911,273.7911,2375.0
2022-12-19 11:50:00,279.26,279.47,279.13,279.31,887.0,273.4093,273.6149,273.282,273.4582,887.0
2022-12-19 12:00:00,279.41,280.01,279.33,279.9,2977.0,273.5561,274.1435,273.4778,274.0358,2977.0
2022-12-19 12:10:00,279.78,279.92,279.62,279.71,1700.0,273.9184,274.0554,273.7617,273.8498,1700.0
2022-12-19 12:20:00,279.76,279.76,279.32,279.53,822.0,273.8988,273.8988,273.468,273.6736,822.0
2022-12-19 12:30:00,279.03,279.09,278.65,279.03,1137.0,273.1841,273.2428,272.812,273.1841,1137.0
2022-12-19 12:40:00,278.77,279.02,278.67,279.02,1063.0,272.9295,273.1743,272.8316,273.1743,1063.0
2022-12-19 12:50:00,279.45,279.5,279.19,279.33,624.0,273.5953,273.6442,273.3407,273.4778,624.0
2022-12-19 13:00:00,279.15,279.24,278.82,278.86,1100.0,273.3016,273.3897,272.9785,273.0176,1100.0
2022-12-19 13:10:00,278.93,279.14,278.93,279.04,300.0,273.0862,273.2918,273.0862,273.1939,300.0
2022-12-19 13:20:00,279.08,279.3,279.02,279.02,570.0,273.233,273.4484,273.1743,273.1743,570.0
2022-12-19 13:30:00,278.78,278.9,278.26,278.49,2348.0,272.9393,273.0568,272.4302,272.6554,2348.0
2022-12-19 13:40:00,278.33,278.36,278.06,278.06,735.0,272.4987,272.5281,272.2344,272.2344,735.0
2022-12-19 13:50:00,277.79,277.8,277.79,277.8,200.0,271.97,271.9798,271.97,271.9798,200.0
2022-12-19 14:00:00,277.46,277.46,276.66,277.26,1520.0,271.647,271.647,270.8637,271.4512,1520.0
2022-12-19 14:10:00,277.11,277.26,276.85,276.85,1451.0,271.3043,271.4512,271.0497,271.0497,1451.0
2022-12-19 14:20:00,276.94,277.11,276.52,276.54,1339.0,271.1379,271.3043,270.7267,270.7462,1339.0
2022-12-19 14:30:00,276.6,276.96,276.59,276.85,1200.0,270.805,271.1574,270.7952,271.0497,1200.0
2022-12-19 14:40:00,276.83,277.41,276.61,276.82,2055.0,271.0302,271.598,270.8148,271.0204,2055.0
2022-12-19 14:50:00,276.71,276.71,276.2,276.59,2505.0,270.9127,270.9127,270.4134,270.7952,2505.0
2022-12-19 15:00:00,276.87,276.87,276.37,276.42,1973.0,271.0693,271.0693,270.5798,270.6288,1973.0
2022-12-19 15:10:00,276.77,276.89,276.59,276.68,3245.0,270.9714,271.0889,270.7952,270.8833,3245.0
2022-12-19 15:20:00,276.71,276.97,276.49,276.64,4410.0,270.9127,271.1672,270.6973,270.8441,4410.0
2022-12-19 15:30:00,276.64,277.45,276.64,276.9,7615.0,270.8441,271.6372,270.8441,271.0987,7615.0
2022-12-19 15:40:00,276.94,277.32,276.64,277.24,6185.0,271.1379,271.5099,270.8441,271.4316,6185.0
2022-12-19 15:50:00,277.26,278.42,277.19,278.15,41374.0,271.4512,272.5869,271.3826,272.3225,41374.0
2022-12-20 09:30:00,276.97,277.61,275.93,277.01,10662.0,271.1672,271.7938,270.149,271.2064,10662.0
2022-12-20 09:40:00,277.03,277.03,275.3,275.65,9894.0,271.226,271.226,269.5322,269.8749,9894.0
2022-12-20 09:50:00,275.32,277.37,275.01,277.37,3416.0,269.5518,271.5588,269.2483,271.5588,3416.0
2022-12-20 10:00:00,277.28,278.02,277.23,277.89,2126.0,271.4707,272.1952,271.4218,272.068,2126.0
2022-12-20 10:10:00,277.59,277.91,276.75,277.41,9370.0,271.7742,272.0875,270.9518,271.598,9370.0
2022-12-20 10:20:00,277.43,278.96,277.23,278.2,2773.0,271.6176,273.1155,271.4218,272.3715,2773.0
2022-12-20 10:30:00,278.37,278.45,277.9,278.13,3797.0,272.5379,272.6162,272.0777,272.3029,3797.0
2022-12-20 10:40:00,278.15,278.15,277.32,278.15,2699.0,272.3225,272.3225,271.5099,272.3225,2699.0
2022-12-20 10:50:00,278.12,278.98,277.9,278.0,1802.0,272.2931,273.1351,272.0777,272.1756,1802.0
2022-12-20 11:00:00,277.98,278.54,277.95,278.03,1911.0,272.1561,272.7043,272.1267,272.205,1911.0
2022-12-20 11:10:00,277.79,277.82,276.51,276.69,4741.0,271.97,271.9994,270.7169,270.8931,4741.0
2022-12-20 11:20:00,276.65,276.65,275.9,275.9,1570.0,270.8539,270.8539,270.1196,270.1196,1570.0
2022-12-20 11:30:00,276.23,276.68,276.23,276.48,981.0,270.4427,270.8833,270.4427,270.6875,981.0
2022-12-20 11:40:00,276.88,277.31,276.69,277.16,1616.0,271.0791,271.5001,270.8931,271.3532,1616.0
2022-12-20 11:50:00,277.23,278.05,277.23,278.05,1400.0,271.4218,272.2246,271.4218,272.2246,1400.0
2022-12-20 12:00:00,278.1,278.4,277.87,278.4,2708.0,272.2736,272.5673,272.0484,272.5673,2708.0
2022-12-20 12:10:00,278.43,278.48,277.77,278.06,2524.0,272.5966,272.6456,271.9505,272.2344,2524.0
2022-12-20 12:20:00,278.17,278.77,278.17,278.3,4184.0,272.3421,272.9295,272.3421,272.4694,4184.0
2022-12-20 12:30:00,278.3,278.63,278.11,278.52,7683.0,272.4694,272.7925,272.2833,272.6848,7683.0
2022-12-20 12:40:00,278.6,278.84,278.48,278.63,4650.0,272.7631,272.9981,272.6456,272.7925,4650.0
2022-12-20 12:50:00,278.75,279.46,278.75,279.34,6692.0,272.9099,273.6051,272.9099,273.4876,6692.0
2022-12-20 13:00:00,279.38,279.63,278.01,278.01,5000.0,273.5267,273.7715,272.1854,272.1854,5000.0
2022-12-20 13:10:00,277.86,278.02,277.36,277.67,2348.0,272.0386,272.1952,271.5491,271.8526,2348.0
2022-12-20 13:20:00,277.41,277.76,277.27,277.71,1203.0,271.598,271.9407,271.4609,271.8917,1203.0
2022-12-20 13:30:00,277.67,277.94,277.62,277.94,1629.0,271.8526,272.1169,271.8036,272.1169,1629.0
2022-12-20 13:40:00,278.15,278.15,277.63,277.63,2099.0,272.3225,272.3225,271.8134,271.8134,2099.0
2022-12-20 13:50:00,277.63,277.63,276.97,277.07,2571.0,271.8134,271.8134,271.1672,271.2651,2571.0
2022-12-20 14:00:00,277.01,277.78,277.01,277.78,1891.0,271.2064,271.9603,271.2064,271.9603,1891.0
2022-12-20 14:10:00,277.9,278.02,277.77,277.97,4818.0,272.0777,272.1952,271.9505,272.1463,4818.0
2022-12-20 14:20:00,277.7,277.72,277.28,277.28,4541.0,271.8819,271.9015,271.4707,271.4707,4541.0
2022-12-20 14:30:00,277.3,277.42,276.83,276.83,1490.0,271.4903,271.6078,271.0302,271.0302,1490.0
2022-12-20 14:40:00,277.02,277.02,276.5,276.6,1576.0,271.2162,271.2162,270.7071,270.805,1576.0
2022-12-20 14:50:00,276.62,276.93,276.55,276.89,4172.0,270.8246,271.1281,270.756,271.0889,4172.0
2022-12-20 15:00:00,276.63,276.64,276.04,276.13,2032.0,270.8344,270.8441,270.2567,270.3448,2032.0
2022-12-20 15:10:00,276.02,276.5,276.02,276.26,2403.0,270.2371,270.7071,270.2371,270.4721,2403.0
2022-12-20 15:20:00,276.01,276.64,276.01,276.64,1373.0,270.2273,270.8441,270.2273,270.8441,1373.0
2022-12-20 15:30:00,276.58,277.0,276.58,276.89,8474.0,270.7854,271.1966,270.7854,271.0889,8474.0
2022-12-20 15:40:00,276.99,276.99,276.06,276.22,9993.0,271.1868,271.1868,270.2763,270.4329,9993.0
2022-12-20 15:50:00,276.25,276.25,274.81,275.23,50304.0,270.4623,270.4623,269.0525,269.4637,50304.0
2022-12-21 09:30:00,278.19,278.46,276.62,277.79,7395.0,272.3617,272.626,270.8246,271.97,7395.0
2022-12-21 09:40:00,277.77,279.65,277.01,279.65,5242.0,271.9505,273.7911,271.2064,273.7911,5242.0
2022-12-21 09:50:00,279.26,279.46,277.88,277.99,8565.0,273.4093,273.6051,272.0582,272.1659,8565.0
2022-12-21 10:00:00,278.13,280.1,278.13,280.03,5573.0,272.3029,274.2317,272.3029,274.1631,5573.0
2022-12-21 10:10:00,280.1,280.58,279.79,280.58,3886.0,274.2317,274.7016,273.9281,274.7016,3886.0
2022-12-21 10:20:00,280.59,281.18,279.92,281.01,5657.0,274.7114,275.289,274.0554,275.1226,5657.0
2022-12-21 10:30:00,280.82,281.76,280.74,281.42,2916.0,274.9366,275.8569,274.8582,275.524,2916.0
2022-12-21 10:40:00,281.56,281.99,281.32,281.46,9981.0,275.6611,276.0821,275.4261,275.5632,9981.0
2022-12-21 10:50:00,281.54,281.54,280.86,281.45,24021.0,275.6415,275.6415,274.9757,275.5534,24021.0
2022-12-21 11:00:00,281.59,281.63,280.83,280.91,3774.0,275.6904,275.7296,274.9464,275.0247,3774.0
2022-12-21 11:10:00,280.91,281.84,280.9,281.65,5404.0,275.0247,275.9352,275.0149,275.7492,5404.0
2022-12-21 11:20:00,282.0,282.44,281.47,281.57,6612.0,276.0918,276.5226,275.5729,275.6709,6612.0
2022-12-21 11:30:00,281.5,281.62,281.25,281.39,2000.0,275.6023,275.7198,275.3576,275.4946,2000.0
2022-12-21 11:40:00,281.26,281.29,280.89,280.89,1885.0,275.3673,275.3967,275.0051,275.0051,1885.0
2022-12-21 11:50:00,280.86,281.16,280.66,281.08,2189.0,274.9757,275.2694,274.7799,275.1911,2189.0
2022-12-21 12:00:00,281.09,281.62,280.99,281.0,7580.0,275.2009,275.7198,275.103,275.1128,7580.0
2022-12-21 12:10:00,280.75,281.04,280.73,280.81,1276.0,274.868,275.152,274.8485,274.9268,1276.0
2022-12-21 12:20:00,280.78,281.68,280.78,281.25,4732.0,274.8974,275.7786,274.8974,275.3576,4732.0
2022-12-21 12:30:00,281.13,281.32,280.93,281.27,2179.0,275.2401,275.4261,275.0443,275.3771,2179.0
2022-12-21 12:40:00,281.21,281.45,281.06,281.34,2880.0,275.3184,275.5534,275.1715,275.4457,2880.0
2022-12-21 12:50:00,281.06,281.36,281.06,281.36,2144.0,275.1715,275.4653,275.1715,275.4653,2144.0
2022-12-21 13:00:00,281.84,281.94,281.6,281.76,2705.0,275.9352,276.0331,275.7002,275.8569,2705.0
2022-12-21 13:10:00,281.87,281.87,281.37,281.38,3568.0,275.9646,275.9646,275.475,275.4848,3568.0
2022-12-21 13:20:00,281.26,281.77,281.0,281.48,18924.0,275.3673,275.8667,275.1128,275.5827,18924.0
2022-12-21 13:30:00,281.67,281.78,281.34,281.57,2281.0,275.7688,275.8765,275.4457,275.6709,2281.0
2022-12-21 13:40:00,281.61,281.89,281.53,281.89,1340.0,275.71,275.9842,275.6317,275.9842,1340.0
2022-12-21 13:50:00,281.69,281.85,281.52,281.85,9127.0,275.7883,275.945,275.6219,275.945,9127.0
2022-12-21 14:00:00,281.85,282.07,281.79,281.94,3046.0,275.945,276.1604,275.8862,276.0331,3046.0
2022-12-21 14:10:00,282.08,282.27,281.95,282.0,1438.0,276.1702,276.3562,276.0429,276.0918,1438.0
2022-12-21 14:20:00,281.73,281.8,281.43,281.52,1881.0,275.8275,275.896,275.5338,275.6219,1881.0
2022-12-21 14:30:00,281.53,281.87,281.51,281.57,3895.0,275.6317,275.9646,275.6121,275.6709,3895.0
2022-12-21 14:40:00,281.71,281.86,281.53,281.72,4676.0,275.8079,275.9548,275.6317,275.8177,4676.0
2022-12-21 14:50:00,281.68,281.69,281.31,281.69,8037.0,275.7786,275.7883,275.4163,275.7883,8037.0
2022-12-21 15:00:00,281.69,281.99,281.56,281.69,6603.0,275.7883,276.0821,275.6611,275.7883,6603.0
2022-12-21 15:10:00,281.71,282.09,281.58,281.6,7327.0,275.8079,276.18,275.6806,275.7002,7327.0
2022-12-21 15:20:00,281.58,281.96,281.4,281.56,7216.0,275.6806,276.0527,275.5044,275.6611,7216.0
2022-12-21 15:30:00,281.57,281.93,281.57,281.83,6311.0,275.6709,276.0233,275.6709,275.9254,6311.0
2022-12-21 15:40:00,281.93,282.34,281.71,282.12,10005.0,276.0233,276.4247,275.8079,276.2093,10005.0
2022-12-21 15:50:00,282.27,282.51,281.66,282.49,40080.0,276.3562,276.5912,275.759,276.5716,40080.0
2022-12-22 09:30:00,280.24,281.0,279.4,279.55,10122.0,274.3687,275.1128,273.5463,273.6932,10122.0
2022-12-22 09:40:00,279.78,280.4,279.4,280.05,14499.0,273.9184,274.5254,273.5463,274.1827,14499.0
2022-12-22 09:50:00,279.92,280.36,279.5,280.36,4989.0,274.0554,274.4862,273.6442,274.4862,4989.0
2022-12-22 10:00:00,280.56,280.56,278.57,279.08,6677.0,274.682,274.682,272.7337,273.233,6677.0
2022-12-22 10:10:00,278.76,279.55,278.28,279.26,2553.0,272.9197,273.6932,272.4498,273.4093,2553.0
2022-12-22 10:20:00,278.96,279.26,278.89,279.26,1352.0,273.1155,273.4093,273.047,273.4093,1352.0
2022-12-22 10:30:00,279.23,279.41,278.68,278.98,1459.0,273.3799,273.5561,272.8414,273.1351,1459.0
2022-12-22 10:40:00,279.02,279.65,278.91,279.65,911.0,273.1743,273.7911,273.0666,273.7911,911.0
2022-12-22 10:50:00,279.57,279.57,278.93,278.94,3200.0,273.7128,273.7128,273.0862,273.096,3200.0
2022-12-22 11:00:00,278.98,279.46,278.96,279.0,2030.0,273.1351,273.6051,273.1155,273.1547,2030.0
2022-12-22 11:10:00,278.97,279.05,278.46,278.48,4456.0,273.1253,273.2037,272.626,272.6456,4456.0
2022-12-22 11:20:00,278.25,278.66,278.16,278.44,1437.0,272.4204,272.8218,272.3323,272.6064,1437.0
2022-12-22 11:30:00,278.47,278.7,278.18,278.18,2398.0,272.6358,272.861,272.3519,272.3519,2398.0
2022-12-22 11:40:00,277.94,278.11,277.72,278.11,1525.0,272.1169,272.2833,271.9015,272.2833,1525.0
2022-12-22 11:50:00,278.25,278.48,278.1,278.48,1401.0,272.4204,272.6456,272.2736,272.6456,1401.0
2022-12-22 12:00:00,278.49,278.64,278.3,278.3,1600.0,272.6554,272.8022,272.4694,272.4694,1600.0
2022-12-22 12:10:00,278.54,278.54,278.13,278.16,1314.0,272.7043,272.7043,272.3029,272.3323,1314.0
2022-12-22 12:20:00,278.22,278.22,276.85,276.88,2657.0,272.391,272.391,271.0497,271.0791,2657.0
2022-12-22 12:30:00,276.74,276.74,276.44,276.68,1974.0,270.942,270.942,270.6483,270.8833,1974.0
2022-12-22 12:40:00,276.68,276.84,276.33,276.67,1407.0,270.8833,271.04,270.5406,270.8735,1407.0
2022-12-22 12:50:00,276.63,276.78,276.43,276.57,1390.0,270.8344,270.9812,270.6385,270.7756,1390.0
2022-12-22 13:00:00,276.52,276.53,275.47,275.47,2200.0,270.7267,270.7364,269.6987,269.6987,2200.0
2022-12-22 13:10:00,275.61,275.96,275.61,275.96,1342.0,269.8357,270.1784,269.8357,270.1784,1342.0
2022-12-22 13:20:00,275.79,276.25,275.54,275.93,1800.0,270.012,270.4623,269.7672,270.149,1800.0
2022-12-22 13:30:00,275.78,275.92,275.19,275.73,2834.0,270.0022,270.1392,269.4245,269.9532,2834.0
2022-12-22 13:40:00,275.63,276.24,275.61,275.81,1312.0,269.8553,270.4525,269.8357,270.0315,1312.0
2022-12-22 13:50:00,275.84,276.01,275.64,275.84,2312.0,270.0609,270.2273,269.8651,270.0609,2312.0
2022-12-22 14:00:00,275.98,276.84,275.78,276.36,5707.0,270.198,271.04,270.0022,270.57,5707.0
2022-12-22 14:10:00,276.61,277.13,276.54,276.58,3629.0,270.8148,271.3239,270.7462,270.7854,3629.0
2022-12-22 14:20:00,276.69,277.13,276.23,277.08,4019.0,270.8931,271.3239,270.4427,271.2749,4019.0
2022-12-22 14:30:00,276.98,277.35,276.29,276.7,8095.0,271.177,271.5393,270.5015,270.9029,8095.0
2022-12-22 14:40:00,276.55,277.33,275.96,277.26,7319.0,270.756,271.5197,270.1784,271.4512,7319.0
2022-12-22 14:50:00,277.32,278.06,277.32,278.06,3735.0,271.5099,272.2344,271.5099,272.2344,3735.0
2022-12-22 15:00:00,278.12,278.12,277.51,278.06,3719.0,272.2931,272.2931,271.6959,272.2344,3719.0
2022-12-22 15:10:00,278.15,278.81,277.86,278.81,4457.0,272.3225,272.9687,272.0386,272.9687,4457.0
2022-12-22 15:20:00,278.84,279.34,278.83,279.06,3519.0,272.9981,273.4876,272.9883,273.2134,3519.0
2022-12-22 15:30:00,279.13,279.5,278.3,278.5,3259.0,273.282,273.6442,272.4694,272.6652,3259.0
2022-12-22 15:40:00,278.65,278.78,278.19,278.74,4309.0,272.812,272.9393,272.3617,272.9001,4309.0
2022-12-22 15:50:00,278.83,279.52,278.83,279.35,43325.0,272.9883,273.6638,272.9883,273.4974,43325.0
2022-12-23 09:30:00,278.39,279.97,277.77,277.99,9130.0,272.5575,274.1044,271.9505,272.1659,9130.0
2022-12-23 09:40:00,277.96,278.98,277.6,277.6,4886.0,272.1365,273.1351,271.784,271.784,4886.0
2022-12-23 09:50:00,277.95,278.15,277.03,277.26,3014.0,272.1267,272.3225,271.226,271.4512,3014.0
2022-12-23 10:00:00,276.87,278.99,276.87,278.13,5351.0,271.0693,273.1449,271.0693,272.3029,5351.0
2022-12-23 10:10:00,278.28,279.21,277.88,279.21,1427.0,272.4498,273.3603,272.0582,273.3603,1427.0
2022-12-23 10:20:00,279.14,279.53,278.93,279.2,3117.0,273.2918,273.6736,273.0862,273.3505,3117.0
2022-12-23 10:30:00,279.15,279.82,279.14,279.5,2659.0,273.3016,273.9575,273.2918,273.6442,2659.0
2022-12-23 10:40:00,279.71,279.71,278.71,278.84,3212.0,273.8498,273.8498,272.8708,272.9981,3212.0
2022-12-23 10:50:00,278.75,279.11,278.12,279.03,4653.0,272.9099,273.2624,272.2931,273.1841,4653.0
2022-12-23 11:00:00,279.03,279.72,278.48,279.44,8767.0,273.1841,273.8596,272.6456,273.5855,8767.0
2022-12-23 11:10:00,279.69,279.95,279.43,279.43,2610.0,273.8302,274.0848,273.5757,273.5757,2610.0
2022-12-23 11:20:00,279.79,279.79,279.35,279.73,1293.0,273.9281,273.9281,273.4974,273.8694,1293.0
2022-12-23 11:30:00,279.43,280.25,279.43,280.25,1252.0,273.5757,274.3785,273.5757,274.3785,1252.0
2022-12-23 11:40:00,280.27,280.43,279.77,279.99,1500.0,274.3981,274.5547,273.9086,274.124,1500.0
2022-12-23 11:50:00,280.27,280.31,279.75,279.85,1283.0,274.3981,274.4373,273.889,273.9869,1283.0
2022-12-23 12:00:00,279.88,280.31,279.8,279.82,1967.0,274.0163,274.4373,273.9379,273.9575,1967.0
2022-12-23 12:10:00,279.56,280.31,279.56,280.18,1270.0,273.703,274.4373,273.703,274.31,1270.0
2022-12-23 12:20:00,280.47,280.49,280.19,280.19,1725.0,274.5939,274.6135,274.3198,274.3198,1725.0
2022-12-23 12:30:00,280.34,280.63,280.32,280.44,1141.0,274.4666,274.7505,274.447,274.5645,1141.0
2022-12-23 12:40:00,280.05,280.05,279.7,279.87,600.0,274.1827,274.1827,273.84,274.0065,600.0
2022-12-23 12:50:00,279.71,279.86,279.71,279.86,671.0,273.8498,273.9967,273.8498,273.9967,671.0
2022-12-23 13:00:00,279.86,280.12,279.81,279.86,906.0,273.9967,274.2512,273.9477,273.9967,906.0
2022-12-23 13:10:00,279.89,279.9,279.34,279.66,2000.0,274.0261,274.0358,273.4876,273.8009,2000.0
2022-12-23 13:20:00,279.65,279.65,279.44,279.44,1070.0,273.7911,273.7911,273.5855,273.5855,1070.0
2022-12-23 13:30:00,279.58,279.72,279.46,279.49,1410.0,273.7225,273.8596,273.6051,273.6344,1410.0
2022-12-23 13:40:00,279.5,279.6,278.73,278.73,2641.0,273.6442,273.7421,272.8904,272.8904,2641.0
2022-12-23 13:50:00,279.15,279.15,278.73,278.73,920.0,273.3016,273.3016,272.8904,272.8904,920.0
2022-12-23 14:00:00,278.82,279.02,278.64,278.68,1400.0,272.9785,273.1743,272.8022,272.8414,1400.0
2022-12-23 14:10:00,278.69,279.23,278.69,279.23,1100.0,272.8512,273.3799,272.8512,273.3799,1100.0
2022-12-23 14:20:00,279.09,279.09,278.85,278.92,1527.0,273.2428,273.2428,273.0078,273.0764,1527.0
2022-12-23 14:30:00,278.97,279.27,278.97,279.1,2103.0,273.1253,273.419,273.1253,273.2526,2103.0
2022-12-23 14:40:00,279.03,279.13,278.79,278.93,4525.0,273.1841,273.282,272.9491,273.0862,4525.0
2022-12-23 14:50:00,279.04,279.4,279.04,279.4,1489.0,273.1939,273.5463,273.1939,273.5463,1489.0
2022-12-23 15:00:00,279.36,279.64,279.06,279.33,2390.0,273.5072,273.7813,273.2134,273.4778,2390.0
2022-12-23 15:10:00,279.19,279.37,279.12,279.14,1821.0,273.3407,273.5169,273.2722,273.2918,1821.0
2022-12-23 15:20:00,279.17,279.2,278.36,278.56,3682.0,273.3211,273.3505,272.5281,272.7239,3682.0
2022-12-23 15:30:00,278.59,278.59,277.85,278.07,3758.0,272.7533,272.7533,272.0288,272.2442,3758.0
2022-12-23 15:40:00,278.08,278.77,278.0,278.66,6682.0,272.254,272.9295,272.1756,272.8218,6682.0
2022-12-23 15:50:00,278.68,279.09,278.45,278.82,21585.0,272.8414,273.2428,272.6162,272.9785,21585.0
2022-12-27 09:30:00,277.83,277.83,275.62,276.66,7231.0,272.0092,272.0092,269.8455,270.8637,7231.0
2022-12-27 09:40:00,276.2,277.17,275.53,276.35,12236.0,270.4134,271.363,269.7574,270.5602,12236.0
2022-12-27 09:50:00,276.81,277.03,275.75,276.74,2040.0,271.0106,271.226,269.9728,270.942,2040.0
2022-12-27 10:00:00,276.74,277.18,275.75,276.73,5455.0,270.942,271.3728,269.9728,270.9323,5455.0
2022-12-27 10:10:00,277.1,278.46,276.95,278.46,3674.0,271.2945,272.626,271.1476,272.626,3674.0
2022-12-27 10:20:00,278.61,278.92,277.75,277.75,1422.0,272.7729,273.0764,271.9309,271.9309,1422.0
2022-12-27 10:30:00,277.83,278.36,277.78,278.0,2445.0,272.0092,272.5281,271.9603,272.1756,2445.0
2022-12-27 10:40:00,277.99,278.62,277.98,278.44,5814.0,272.1659,272.7827,272.1561,272.6064,5814.0
2022-12-27 10:50:00,278.51,278.51,277.24,277.3,2409.0,272.675,272.675,271.4316,271.4903,2409.0
2022-12-27 11:00:00,277.5,277.76,277.01,277.17,4146.0,271.6861,271.9407,271.2064,271.363,4146.0
2022-12-27 11:10:00,277.3,277.45,276.91,276.91,5593.0,271.4903,271.6372,271.1085,271.1085,5593.0
2022-12-27 11:20:00,277.08,277.09,276.51,276.83,2906.0,271.2749,271.2847,270.7169,271.0302,2906.0
2022-12-27 11:30:00,276.9,277.31,276.82,277.0,3760.0,271.0987,271.5001,271.0204,271.1966,3760.0
2022-12-27 11:40:00,276.94,277.26,276.81,276.87,3761.0,271.1379,271.4512,271.0106,271.0693,3761.0
2022-12-27 11:50:00,276.86,276.96,276.53,276.66,2456.0,271.0595,271.1574,270.7364,270.8637,2456.0
2022-12-27 12:00:00,276.6,277.52,276.6,277.52,3106.0,270.805,271.7057,270.805,271.7057,3106.0
2022-12-27 12:10:00,277.41,277.77,277.41,277.59,1463.0,271.598,271.9505,271.598,271.7742,1463.0
2022-12-27 12:20:00,277.56,277.56,277.24,277.32,2030.0,271.7449,271.7449,271.4316,271.5099,2030.0
2022-12-27 12:30:00,277.64,277.93,277.58,277.93,1200.0,271.8232,272.1071,271.7644,272.1071,1200.0
2022-12-27 12:40:00,277.8,277.8,276.9,276.9,1118.0,271.9798,271.9798,271.0987,271.0987,1118.0
2022-12-27 12:50:00,276.83,277.21,276.83,277.21,600.0,271.0302,271.4022,271.0302,271.4022,600.0
2022-12-27 13:00:00,277.37,277.71,277.37,277.41,1351.0,271.5588,271.8917,271.5588,271.598,1351.0
2022-12-27 13:10:00,277.39,277.52,277.01,277.08,1511.0,271.5784,271.7057,271.2064,271.2749,1511.0
2022-12-27 13:20:00,276.81,277.03,276.77,276.84,2074.0,271.0106,271.226,270.9714,271.04,2074.0
2022-12-27 13:30:00,276.8,276.89,276.36,276.89,2952.0,271.0008,271.0889,270.57,271.0889,2952.0
2022-12-27 13:40:00,276.76,276.76,276.46,276.56,1743.0,270.9616,270.9616,270.6679,270.7658,1743.0
2022-12-27 13:50:00,276.42,276.42,275.61,275.71,2283.0,270.6288,270.6288,269.8357,269.9336,2283.0
2022-12-27 14:00:00,276.07,276.24,276.06,276.09,1001.0,270.2861,270.4525,270.2763,270.3057,1001.0
2022-12-27 14:10:00,276.12,276.37,275.78,275.84,2759.0,270.335,270.5798,270.0022,270.0609,2759.0
2022-12-27 14:20:00,275.78,275.96,275.48,275.48,2122.0,270.0022,270.1784,269.7084,269.7084,2122.0
2022-12-27 14:30:00,275.43,275.9,275.43,275.53,2656.0,269.6595,270.1196,269.6595,269.7574,2656.0
2022-12-27 14:40:00,275.41,275.63,275.19,275.63,2418.0,269.6399,269.8553,269.4245,269.8553,2418.0
2022-12-27 14:50:00,275.71,275.94,275.58,275.91,1749.0,269.9336,270.1588,269.8064,270.1294,1749.0
2022-12-27 15:00:00,275.91,276.39,275.87,276.39,2658.0,270.1294,270.5994,270.0903,270.5994,2658.0
2022-12-27 15:10:00,276.39,276.59,276.24,276.44,3083.0,270.5994,270.7952,270.4525,270.6483,3083.0
2022-12-27 15:20:00,276.37,276.66,276.27,276.66,4773.0,270.5798,270.8637,270.4819,270.8637,4773.0
2022-12-27 15:30:00,276.69,276.83,276.4,276.75,4492.0,270.8931,271.0302,270.6092,270.9518,4492.0
2022-12-27 15:40:00,276.69,276.69,276.17,276.33,5601.0,270.8931,270.8931,270.384,270.5406,5601.0
2022-12-27 15:50:00,276.14,276.58,276.05,276.36,29158.0,270.3546,270.7854,270.2665,270.57,29158.0
2022-12-28 09:30:00,276.24,278.46,275.4,277.93,4679.0,270.4525,272.626,269.6301,272.1071,4679.0
2022-12-28 09:40:00,278.88,278.88,277.53,278.0,4570.0,273.0372,273.0372,271.7155,272.1756,4570.0
2022-12-28 09:50:00,278.08,278.8,277.63,278.16,11077.0,272.254,272.9589,271.8134,272.3323,11077.0
2022-12-28 10:00:00,278.17,278.6,277.81,277.81,2910.0,272.3421,272.7631,271.9896,271.9896,2910.0
2022-12-28 10:10:00,277.93,278.79,277.92,278.79,2489.0,272.1071,272.9491,272.0973,272.9491,2489.0
2022-12-28 10:20:00,278.95,279.35,277.58,277.59,7513.0,273.1057,273.4974,271.7644,271.7742,7513.0
2022-12-28 10:30:00,277.3,278.06,277.2,277.2,3655.0,271.4903,272.2344,271.3924,271.3924,3655.0
2022-12-28 10:40:00,277.54,277.54,276.95,277.21,1802.0,271.7253,271.7253,271.1476,271.4022,1802.0
2022-12-28 10:50:00,277.12,277.12,276.24,276.24,1804.0,271.3141,271.3141,270.4525,270.4525,1804.0
2022-12-28 11:00:00,276.42,276.65,276.02,276.38,1995.0,270.6288,270.8539,270.2371,270.5896,1995.0
2022-12-28 11:10:00,276.36,276.36,275.92,276.29,1528.0,270.57,270.57,270.1392,270.5015,1528.0
2022-12-28 11:20:00,276.28,276.39,276.04,276.04,1145.0,270.4917,270.5994,270.2567,270.2567,1145.0
2022-12-28 11:30:00,276.1,276.25,275.99,276.1,2186.0,270.3155,270.4623,270.2078,270.3155,2186.0
2022-12-28 11:40:00,276.03,276.35,275.99,276.02,1501.0,270.2469,270.5602,270.2078,270.2371,1501.0
2022-12-28 11:50:00,276.06,276.3,276.06,276.14,900.0,270.2763,270.5113,270.2763,270.3546,900.0
2022-12-28 12:00:00,276.23,276.23,275.39,275.4,1743.0,270.4427,270.4427,269.6203,269.6301,1743.0
2022-12-28 12:10:00,275.29,275.43,275.0,275.43,5426.0,269.5224,269.6595,269.2385,269.6595,5426.0
2022-12-28 12:20:00,275.18,275.39,275.15,275.38,1091.0,269.4147,269.6203,269.3854,269.6105,1091.0
2022-12-28 12:30:00,275.41,275.84,275.38,275.63,5566.0,269.6399,270.0609,269.6105,269.8553,5566.0
2022-12-28 12:40:00,275.63,276.05,275.63,276.05,1400.0,269.8553,270.2665,269.8553,270.2665,1400.0
2022-12-28 12:50:00,276.08,276.69,276.08,276.46,1115.0,270.2959,270.8931,270.2959,270.6679,1115.0
2022-12-28 13:00:00,276.47,276.87,276.47,276.87,792.0,270.6777,271.0693,270.6777,271.0693,792.0
2022-12-28 13:10:00,277.1,277.16,276.75,276.78,2692.0,271.2945,271.3532,270.9518,270.9812,2692.0
2022-12-28 13:20:00,276.87,276.87,276.25,276.27,5301.0,271.0693,271.0693,270.4623,270.4819,5301.0
2022-12-28 13:30:00,276.41,276.41,275.89,275.9,2718.0,270.619,270.619,270.1099,270.1196,2718.0
2022-12-28 13:40:00,276.11,276.13,275.99,276.09,1802.0,270.3252,270.3448,270.2078,270.3057,1802.0
2022-12-28 13:50:00,275.92,275.92,275.65,275.76,2002.0,270.1392,270.1392,269.8749,269.9826,2002.0
2022-12-28 14:00:00,275.92,275.92,275.58,275.58,1700.0,270.1392,270.1392,269.8064,269.8064,1700.0
2022-12-28 14:10:00,275.6,275.68,275.32,275.56,1954.0,269.8259,269.9043,269.5518,269.7868,1954.0
2022-12-28 14:20:00,275.58,275.58,275.12,275.27,1224.0,269.8064,269.8064,269.356,269.5028,1224.0
2022-12-28 14:30:00,275.6,275.6,275.13,275.3,1304.0,269.8259,269.8259,269.3658,269.5322,1304.0
2022-12-28 14:40:00,275.3,275.85,275.21,275.31,6425.0,269.5322,270.0707,269.4441,269.542,6425.0
2022-12-28 14:50:00,275.27,275.34,274.99,275.13,2840.0,269.5028,269.5714,269.2287,269.3658,2840.0
2022-12-28 15:00:00,275.18,275.21,274.42,274.46,2464.0,269.4147,269.4441,268.6707,268.7098,2464.0
2022-12-28 15:10:00,274.34,274.34,273.72,273.99,5246.0,268.5923,268.5923,267.9853,268.2497,5246.0
2022-12-28 15:20:00,273.99,274.06,273.64,273.97,2242.0,268.2497,268.3182,267.907,268.2301,2242.0
2022-12-28 15:30:00,273.92,274.24,273.42,273.49,6541.0,268.1811,268.4944,267.6916,267.7601,6541.0
2022-12-28 15:40:00,273.48,273.48,273.01,273.28,6050.0,267.7503,267.7503,267.2902,267.5545,6050.0
2022-12-28 15:50:00,273.01,273.38,272.69,272.97,24003.0,267.2902,267.6524,266.9769,267.251,24003.0
2022-12-29 09:30:00,276.0,276.54,275.72,276.54,4497.0,270.2176,270.7462,269.9434,270.7462,4497.0
2022-12-29 09:40:00,277.28,278.1,277.28,277.39,2974.0,271.4707,272.2736,271.4707,271.5784,2974.0
2022-12-29 09:50:00,277.69,278.02,277.55,277.57,2338.0,271.8721,272.1952,271.7351,271.7547,2338.0
2022-12-29 10:00:00,277.78,278.68,277.77,278.63,3306.0,271.9603,272.8414,271.9505,272.7925,3306.0
2022-12-29 10:10:00,278.87,279.52,278.87,279.17,2204.0,273.0274,273.6638,273.0274,273.3211,2204.0
2022-12-29 10:20:00,279.53,279.61,279.06,279.44,1505.0,273.6736,273.7519,273.2134,273.5855,1505.0
2022-12-29 10:30:00,279.64,280.32,279.6,280.29,1069.0,273.7813,274.447,273.7421,274.4177,1069.0
2022-12-29 10:40:00,280.25,280.44,280.19,280.39,2501.0,274.3785,274.5645,274.3198,274.5156,2501.0
2022-12-29 10:50:00,280.25,280.44,280.1,280.35,1684.0,274.3785,274.5645,274.2317,274.4764,1684.0
2022-12-29 11:00:00,280.35,280.35,279.43,279.43,3079.0,274.4764,274.4764,273.5757,273.5757,3079.0
2022-12-29 11:10:00,279.58,279.63,279.19,279.63,1379.0,273.7225,273.7715,273.3407,273.7715,1379.0
2022-12-29 11:20:00,279.57,280.61,279.57,280.61,4455.0,273.7128,274.731,273.7128,274.731,4455.0
2022-12-29 11:30:00,280.8,281.16,280.75,280.75,2340.0,274.917,275.2694,274.868,274.868,2340.0
2022-12-29 11:40:00,280.62,281.28,280.6,281.27,1195.0,274.7408,275.3869,274.7212,275.3771,1195.0
2022-12-29 11:50:00,281.08,281.46,281.08,281.18,1468.0,275.1911,275.5632,275.1911,275.289,1468.0
2022-12-29 12:00:00,281.28,281.72,281.24,281.64,948.0,275.3869,275.8177,275.3478,275.7394,948.0
2022-12-29 12:10:00,281.8,281.83,281.53,281.63,3240.0,275.896,275.9254,275.6317,275.7296,3240.0
2022-12-29 12:20:00,281.75,281.76,281.46,281.46,1565.0,275.8471,275.8569,275.5632,275.5632,1565.0
2022-12-29 12:30:00,281.63,281.63,281.28,281.49,1818.0,275.7296,275.7296,275.3869,275.5925,1818.0
2022-12-29 12:40:00,281.71,281.88,281.69,281.88,1315.0,275.8079,275.9744,275.7883,275.9744,1315.0
2022-12-29 12:50:00,281.96,282.06,281.85,281.92,809.0,276.0527,276.1506,275.945,276.0135,809.0
2022-12-29 13:00:00,281.64,281.83,281.55,281.56,1000.0,275.7394,275.9254,275.6513,275.6611,1000.0
2022-12-29 13:10:00,281.58,282.25,281.58,282.24,1629.0,275.6806,276.3366,275.6806,276.3268,1629.0
2022-12-29 13:20:00,282.07,282.1,281.88,282.09,1418.0,276.1604,276.1898,275.9744,276.18,1418.0
2022-12-29 13:30:00,281.97,282.12,281.86,282.02,1223.0,276.0625,276.2093,275.9548,276.1114,1223.0
2022-12-29 13:40:00,282.02,282.02,281.91,281.99,717.0,276.1114,276.1114,276.0037,276.0821,717.0
2022-12-29 13:50:00,282.09,282.09,281.95,281.95,309.0,276.18,276.18,276.0429,276.0429,309.0
2022-12-29 14:00:00,281.99,282.57,281.93,282.33,2157.0,276.0821,276.6499,276.0233,276.4149,2157.0
2022-12-29 14:10:00,281.94,281.97,281.89,281.97,600.0,276.0331,276.0625,275.9842,276.0625,600.0
2022-12-29 14:20:00,281.78,282.14,281.77,282.0,1909.0,275.8765,276.2289,275.8667,276.0918,1909.0
2022-12-29 14:30:00,282.07,282.1,281.9,282.1,811.0,276.1604,276.1898,275.9939,276.1898,811.0
2022-12-29 14:40:00,282.3,282.43,282.25,282.25,1705.0,276.3856,276.5128,276.3366,276.3366,1705.0
2022-12-29 14:50:00,282.17,282.2,281.85,281.91,2069.0,276.2583,276.2877,275.945,276.0037,2069.0
2022-12-29 15:00:00,281.86,282.22,281.82,282.01,5598.0,275.9548,276.3072,275.9156,276.1016,5598.0
2022-12-29 15:10:00,281.9,282.06,281.46,281.47,3469.0,275.9939,276.1506,275.5632,275.5729,3469.0
2022-12-29 15:20:00,281.62,281.98,281.62,281.78,3766.0,275.7198,276.0723,275.7198,275.8765,3766.0
2022-12-29 15:30:00,281.86,282.46,281.86,282.46,2607.0,275.9548,276.5422,275.9548,276.5422,2607.0
2022-12-29 15:40:00,282.46,283.09,282.37,283.02,9984.0,276.5422,277.159,276.4541,277.0905,9984.0
2022-12-29 15:50:00,283.02,283.06,282.61,282.93,27253.0,277.0905,277.1296,276.6891,277.0024,27253.0
2022-12-30 09:30:00,279.29,279.65,279.29,279.58,4348.0,273.4386,273.7911,273.4386,273.7225,4348.0
2022-12-30 09:40:00,279.13,279.41,277.03,277.03,1279.0,273.282,273.5561,271.226,271.226,1279.0
2022-12-30 09:50:00,276.89,278.85,276.89,278.85,3567.0,271.0889,273.0078,271.0889,273.0078,3567.0
2022-12-30 10:00:00,278.34,278.87,278.04,278.25,15776.0,272.5085,273.0274,272.2148,272.4204,15776.0
2022-12-30 10:10:00,278.25,279.45,278.13,279.31,12189.0,272.4204,273.5953,272.3029,273.4582,12189.0
2022-12-30 10:20:00,279.24,279.3,278.7,278.73,3511.0,273.3897,273.4484,272.861,272.8904,3511.0
2022-12-30 10:30:00,278.86,278.86,278.31,278.63,1500.0,273.0176,273.0176,272.4792,272.7925,1500.0
2022-12-30 10:40:00,278.69,279.26,278.44,279.1,3406.0,272.8512,273.4093,272.6064,273.2526,3406.0
2022-12-30 10:50:00,279.24,279.24,278.01,278.38,1631.0,273.3897,273.3897,272.1854,272.5477,1631.0
2022-12-30 11:00:00,278.26,278.39,278.01,278.1,2100.0,272.4302,272.5575,272.1854,272.2736,2100.0
2022-12-30 11:10:00,278.36,278.61,277.76,277.78,7021.0,272.5281,272.7729,271.9407,271.9603,7021.0
2022-12-30 11:20:00,278.01,278.56,277.98,278.56,4749.0,272.1854,272.7239,272.1561,272.7239,4749.0
2022-12-30 11:30:00,278.43,279.02,278.15,279.02,1845.0,272.5966,273.1743,272.3225,273.1743,1845.0
2022-12-30 11:40:00,278.86,278.9,278.62,278.62,1300.0,273.0176,273.0568,272.7827,272.7827,1300.0
2022-12-30 11:50:00,278.68,278.91,278.58,278.91,2398.0,272.8414,273.0666,272.7435,273.0666,2398.0
2022-12-30 12:00:00,278.9,278.91,278.12,278.19,1918.0,273.0568,273.0666,272.2931,272.3617,1918.0
2022-12-30 12:10:00,278.39,278.5,278.15,278.29,2891.0,272.5575,272.6652,272.3225,272.4596,2891.0
2022-12-30 12:20:00,278.57,278.62,278.31,278.32,1010.0,272.7337,272.7827,272.4792,272.4889,1010.0
2022-12-30 12:30:00,278.3,278.56,278.14,278.23,3474.0,272.4694,272.7239,272.3127,272.4008,3474.0
2022-12-30 12:40:00,278.18,278.18,277.68,277.68,1910.0,272.3519,272.3519,271.8624,271.8624,1910.0
2022-12-30 12:50:00,277.8,278.23,277.62,278.22,5105.0,271.9798,272.4008,271.8036,272.391,5105.0
2022-12-30 13:00:00,278.12,278.23,277.69,277.85,620.0,272.2931,272.4008,271.8721,272.0288,620.0
2022-12-30 13:10:00,277.73,277.73,277.21,277.24,4866.0,271.9113,271.9113,271.4022,271.4316,4866.0
2022-12-30 13:20:00,276.99,276.99,275.69,276.24,2111.0,271.1868,271.1868,269.914,270.4525,2111.0
2022-12-30 13:30:00,276.47,276.9,276.38,276.81,2938.0,270.6777,271.0987,270.5896,271.0106,2938.0
2022-12-30 13:40:00,276.62,276.62,276.44,276.44,1054.0,270.8246,270.8246,270.6483,270.6483,1054.0
2022-12-30 13:50:00,276.51,276.58,276.31,276.4,1228.0,270.7169,270.7854,270.5211,270.6092,1228.0
2022-12-30 14:00:00,276.46,276.46,275.88,275.88,1069.0,270.6679,270.6679,270.1001,270.1001,1069.0
2022-12-30 14:10:00,275.63,275.71,275.23,275.28,1817.0,269.8553,269.9336,269.4637,269.5126,1817.0
2022-12-30 14:20:00,275.09,275.62,275.09,275.62,3262.0,269.3266,269.8455,269.3266,269.8455,3262.0
2022-12-30 14:30:00,275.76,275.77,275.53,275.53,1111.0,269.9826,269.9924,269.7574,269.7574,1111.0
2022-12-30 14:40:00,275.5,275.66,275.08,275.08,2009.0,269.728,269.8847,269.3168,269.3168,2009.0
2022-12-30 14:50:00,275.01,275.68,275.01,275.68,3496.0,269.2483,269.9043,269.2483,269.9043,3496.0
2022-12-30 15:00:00,275.63,276.28,275.63,275.94,2299.0,269.8553,270.4917,269.8553,270.1588,2299.0
2022-12-30 15:10:00,276.24,277.18,276.24,276.97,1700.0,270.4525,271.3728,270.4525,271.1672,1700.0
2022-12-30 15:20:00,277.07,277.07,276.56,276.62,2356.0,271.2651,271.2651,270.7658,270.8246,2356.0
2022-12-30 15:30:00,276.66,277.28,276.66,277.16,4141.0,270.8637,271.4707,270.8637,271.3532,4141.0
2022-12-30 15:40:00,277.06,278.04,277.05,277.99,3921.0,271.2553,272.2148,271.2456,272.1659,3921.0
2022-12-30 15:50:00,278.16,278.89,278.07,278.55,29860.0,272.3323,273.047,272.2442,272.7141,29860.0
2023-01-03 09:30:00,283.5,283.6,282.07,283.11,42654.0,277.5604,277.6583,276.1604,277.1786,42654.0
2023-01-03 09:40:00,283.82,284.9,281.24,282.06,8397.0,277.8737,278.9311,275.3478,276.1506,8397.0
2023-01-03 09:50:00,283.07,283.08,280.36,280.84,6438.0,277.1394,277.1492,274.4862,274.9561,6438.0
2023-01-03 10:00:00,280.91,281.68,280.14,280.31,4742.0,275.0247,275.7786,274.2708,274.4373,4742.0
2023-01-03 10:10:00,279.96,280.17,278.22,278.6,6534.0,274.0946,274.3002,272.391,272.7631,6534.0
2023-01-03 10:20:00,278.56,279.44,278.56,279.27,7023.0,272.7239,273.5855,272.7239,273.419,7023.0
2023-01-03 10:30:00,279.07,279.11,278.57,279.11,2893.0,273.2232,273.2624,272.7337,273.2624,2893.0
2023-01-03 10:40:00,279.01,279.35,278.79,279.24,2864.0,273.1645,273.4974,272.9491,273.3897,2864.0
2023-01-03 10:50:00,278.84,279.65,278.24,279.62,7781.0,272.9981,273.7911,272.4106,273.7617,7781.0
2023-01-03 11:00:00,280.13,280.13,278.91,278.91,2879.0,274.261,274.261,273.0666,273.0666,2879.0
2023-01-03 11:10:00,278.55,278.82,277.09,277.42,6012.0,272.7141,272.9785,271.2847,271.6078,6012.0
2023-01-03 11:20:00,277.6,278.15,277.0,277.19,5105.0,271.784,272.3225,271.1966,271.3826,5105.0
2023-01-03 11:30:00,277.02,277.22,276.48,277.18,2862.0,271.2162,271.412,270.6875,271.3728,2862.0
2023-01-03 11:40:00,276.9,277.08,276.23,276.57,3413.0,271.0987,271.2749,270.4427,270.7756,3413.0
2023-01-03 11:50:00,276.37,276.91,276.21,276.79,3571.0,270.5798,271.1085,270.4232,270.991,3571.0
2023-01-03 12:00:00,276.41,276.48,275.85,276.14,3351.0,270.619,270.6875,270.0707,270.3546,3351.0
2023-01-03 12:10:00,276.16,276.37,275.44,275.44,3461.0,270.3742,270.5798,269.6693,269.6693,3461.0
2023-01-03 12:20:00,275.3,275.3,274.8,275.27,1187.0,269.5322,269.5322,269.0427,269.5028,1187.0
2023-01-03 12:30:00,275.04,276.67,275.03,276.22,6961.0,269.2777,270.8735,269.2679,270.4329,6961.0
2023-01-03 12:40:00,276.07,276.08,274.92,275.03,2340.0,270.2861,270.2959,269.1602,269.2679,2340.0
2023-01-03 12:50:00,275.04,276.33,274.99,276.32,3298.0,269.2777,270.5406,269.2287,270.5308,3298.0
2023-01-03 13:00:00,275.83,275.98,275.35,275.58,2888.0,270.0511,270.198,269.5812,269.8064,2888.0
2023-01-03 13:10:00,275.85,275.89,275.61,275.67,2399.0,270.0707,270.1099,269.8357,269.8945,2399.0
2023-01-03 13:20:00,275.65,276.63,275.34,276.63,4283.0,269.8749,270.8344,269.5714,270.8344,4283.0
2023-01-03 13:30:00,276.47,276.69,276.18,276.19,3701.0,270.6777,270.8931,270.3938,270.4036,3701.0
2023-01-03 13:40:00,276.21,276.38,275.92,276.24,3568.0,270.4232,270.5896,270.1392,270.4525,3568.0
2023-01-03 13:50:00,276.29,276.66,275.97,276.55,3279.0,270.5015,270.8637,270.1882,270.756,3279.0
2023-01-03 14:00:00,276.74,276.9,276.16,276.46,3001.0,270.942,271.0987,270.3742,270.6679,3001.0
2023-01-03 14:10:00,276.52,276.55,275.75,275.85,7145.0,270.7267,270.756,269.9728,270.0707,7145.0
2023-01-03 14:20:00,276.12,276.28,275.66,275.86,1954.0,270.335,270.4917,269.8847,270.0805,1954.0
2023-01-03 14:30:00,275.67,275.73,274.89,274.92,3300.0,269.8945,269.9532,269.1308,269.1602,3300.0
2023-01-03 14:40:00,275.18,276.76,275.18,276.48,3648.0,269.4147,270.9616,269.4147,270.6875,3648.0
2023-01-03 14:50:00,276.65,276.9,276.25,276.68,8167.0,270.8539,271.0987,270.4623,270.8833,8167.0
2023-01-03 15:00:00,276.79,276.86,276.44,276.44,4775.0,270.991,271.0595,270.6483,270.6483,4775.0
2023-01-03 15:10:00,276.25,277.0,276.25,276.77,7001.0,270.4623,271.1966,270.4623,270.9714,7001.0
2023-01-03 15:20:00,276.69,276.69,275.84,276.25,6748.0,270.8931,270.8931,270.0609,270.4623,6748.0
2023-01-03 15:30:00,276.38,276.68,276.17,276.23,11254.0,270.5896,270.8833,270.384,270.4427,11254.0
2023-01-03 15:40:00,276.22,276.53,275.84,276.51,13166.0,270.4329,270.7364,270.0609,270.7169,13166.0
2023-01-03 15:50:00,276.43,276.78,276.17,276.38,39135.0,270.6385,270.9812,270.384,270.5896,39135.0
2023-01-04 09:30:00,281.47,283.69,280.01,283.62,13244.0,275.5729,277.7464,274.1435,277.6779,13244.0
2023-01-04 09:40:00,283.64,284.28,282.24,283.31,11852.0,277.6975,278.3241,276.3268,277.3744,11852.0
2023-01-04 09:50:00,283.65,283.77,281.84,282.2,2800.0,277.7073,277.8248,275.9352,276.2877,2800.0
2023-01-04 10:00:00,282.53,282.53,279.87,280.69,10011.0,276.6107,276.6107,274.0065,274.8093,10011.0
2023-01-04 10:10:00,280.94,281.64,280.29,281.53,6073.0,275.0541,275.7394,274.4177,275.6317,6073.0
2023-01-04 10:20:00,281.64,281.95,280.92,281.37,5409.0,275.7394,276.0429,275.0345,275.475,5409.0
2023-01-04 10:30:00,281.03,281.89,281.03,281.39,3471.0,275.1422,275.9842,275.1422,275.4946,3471.0
2023-01-04 10:40:00,281.53,283.1,281.43,283.1,3491.0,275.6317,277.1688,275.5338,277.1688,3491.0
2023-01-04 10:50:00,283.24,283.65,283.06,283.61,4075.0,277.3059,277.7073,277.1296,277.6681,4075.0
2023-01-04 11:00:00,283.69,283.69,282.66,283.03,4770.0,277.7464,277.7464,276.738,277.1003,4770.0
2023-01-04 11:10:00,283.31,283.47,283.12,283.3,1153.0,277.3744,277.531,277.1884,277.3646,1153.0
2023-01-04 11:20:00,283.17,283.17,282.64,282.69,1638.0,277.2373,277.2373,276.7184,276.7674,1638.0
2023-01-04 11:30:00,282.69,284.18,282.69,284.05,3562.0,276.7674,278.2262,276.7674,278.0989,3562.0
2023-01-04 11:40:00,284.18,284.33,283.8,284.11,2032.0,278.2262,278.373,277.8541,278.1576,2032.0
2023-01-04 11:50:00,284.24,284.61,284.23,284.43,2806.0,278.2849,278.6472,278.2751,278.4709,2806.0
2023-01-04 12:00:00,284.43,284.43,283.79,284.13,2600.0,278.4709,278.4709,277.8443,278.1772,2600.0
2023-01-04 12:10:00,284.24,284.24,283.65,284.07,1700.0,278.2849,278.2849,277.7073,278.1185,1700.0
2023-01-04 12:20:00,284.11,284.36,284.06,284.12,2200.0,278.1576,278.4024,278.1087,278.1674,2200.0
2023-01-04 12:30:00,284.38,284.92,284.29,284.92,3233.0,278.422,278.9507,278.3339,278.9507,3233.0
2023-01-04 12:40:00,284.93,285.45,284.93,285.34,2840.0,278.9605,279.4696,278.9605,279.3619,2840.0
2023-01-04 12:50:00,285.29,285.51,284.49,284.49,10828.0,279.3129,279.5283,278.5297,278.5297,10828.0
2023-01-04 13:00:00,284.57,284.67,284.03,284.54,2800.0,278.608,278.7059,278.0793,278.5786,2800.0
2023-01-04 13:10:00,284.86,285.61,284.86,285.61,802.0,278.8919,279.6262,278.8919,279.6262,802.0
2023-01-04 13:20:00,285.48,285.61,285.28,285.28,5118.0,279.4989,279.6262,279.3031,279.3031,5118.0
2023-01-04 13:30:00,285.34,285.6,285.15,285.31,4096.0,279.3619,279.6164,279.1759,279.3325,4096.0
2023-01-04 13:40:00,285.26,285.37,284.24,284.24,3567.0,279.2835,279.3912,278.2849,278.2849,3567.0
2023-01-04 13:50:00,284.7,284.73,283.48,283.48,2324.0,278.7353,278.7647,277.5408,277.5408,2324.0
2023-01-04 14:00:00,284.21,284.48,282.41,282.87,7094.0,278.2555,278.5199,276.4933,276.9436,7094.0
2023-01-04 14:10:00,282.09,283.6,281.95,283.59,2174.0,276.18,277.6583,276.0429,277.6485,2174.0
2023-01-04 14:20:00,283.2,283.2,280.44,280.62,5128.0,277.2667,277.2667,274.5645,274.7408,5128.0
2023-01-04 14:30:00,280.47,281.41,280.35,281.29,4020.0,274.5939,275.5142,274.4764,275.3967,4020.0
2023-01-04 14:40:00,281.14,281.8,280.99,281.6,2701.0,275.2499,275.896,275.103,275.7002,2701.0
2023-01-04 14:50:00,281.31,282.38,280.9,282.38,5900.0,275.4163,276.4639,275.0149,276.4639,5900.0
2023-01-04 15:00:00,282.46,283.2,282.34,282.68,6150.0,276.5422,277.2667,276.4247,276.7576,6150.0
2023-01-04 15:10:00,282.88,282.94,282.24,282.6,4704.0,276.9534,277.0122,276.3268,276.6793,4704.0
2023-01-04 15:20:00,282.92,283.03,282.05,282.63,4480.0,276.9926,277.1003,276.1408,276.7086,4480.0
2023-01-04 15:30:00,282.5,282.76,281.17,281.88,10529.0,276.5814,276.8359,275.2792,275.9744,10529.0
2023-01-04 15:40:00,281.6,282.69,281.35,282.69,11466.0,275.7002,276.7674,275.4555,276.7674,11466.0
2023-01-04 15:50:00,282.81,284.3,282.52,284.01,43873.0,276.8849,278.3437,276.601,278.0597,43873.0
2023-01-05 09:30:00,280.48,281.77,277.73,278.31,17579.0,274.6037,275.8667,271.9113,272.4792,17579.0
2023-01-05 09:40:00,278.41,278.49,277.82,277.82,1996.0,272.5771,272.6554,271.9994,271.9994,1996.0
2023-01-05 09:50:00,278.73,279.94,278.55,279.85,5842.0,272.8904,274.075,272.7141,273.9869,5842.0
2023-01-05 10:00:00,279.87,280.47,278.91,280.24,4060.0,274.0065,274.5939,273.0666,274.3687,4060.0
2023-01-05 10:10:00,279.84,279.86,279.19,279.32,1100.0,273.9771,273.9967,273.3407,273.468,1100.0
2023-01-05 10:20:00,278.92,278.98,278.15,278.93,3485.0,273.0764,273.1351,272.3225,273.0862,3485.0
2023-01-05 10:30:00,278.86,278.88,278.17,278.77,2176.0,273.0176,273.0372,272.3421,272.9295,2176.0
2023-01-05 10:40:00,278.85,279.33,278.8,279.15,7201.0,273.0078,273.4778,272.9589,273.3016,7201.0
2023-01-05 10:50:00,279.22,279.31,277.56,277.82,4628.0,273.3701,273.4582,271.7449,271.9994,4628.0
2023-01-05 11:00:00,277.5,277.71,277.2,277.63,1951.0,271.6861,271.8917,271.3924,271.8134,1951.0
2023-01-05 11:10:00,277.42,277.87,277.27,277.28,2504.0,271.6078,272.0484,271.4609,271.4707,2504.0
2023-01-05 11:20:00,277.33,277.33,276.75,277.11,4145.0,271.5197,271.5197,270.9518,271.3043,4145.0
2023-01-05 11:30:00,277.21,277.36,276.86,277.21,2964.0,271.4022,271.5491,271.0595,271.4022,2964.0
2023-01-05 11:40:00,277.23,277.95,277.23,277.74,2937.0,271.4218,272.1267,271.4218,271.9211,2937.0
2023-01-05 11:50:00,277.69,277.7,277.13,277.18,1847.0,271.8721,271.8819,271.3239,271.3728,1847.0
2023-01-05 12:00:00,276.93,277.82,276.93,277.82,3681.0,271.1281,271.9994,271.1281,271.9994,3681.0
2023-01-05 12:10:00,277.59,277.68,277.35,277.35,1500.0,271.7742,271.8624,271.5393,271.5393,1500.0
2023-01-05 12:20:00,276.89,277.29,276.75,277.29,2469.0,271.0889,271.4805,270.9518,271.4805,2469.0
2023-01-05 12:30:00,277.13,277.63,277.12,277.51,3963.0,271.3239,271.8134,271.3141,271.6959,3963.0
2023-01-05 12:40:00,277.35,277.39,276.74,277.0,2995.0,271.5393,271.5784,270.942,271.1966,2995.0
2023-01-05 12:50:00,276.86,276.86,276.59,276.72,820.0,271.0595,271.0595,270.7952,270.9225,820.0
2023-01-05 13:00:00,276.42,276.67,276.15,276.67,1682.0,270.6288,270.8735,270.3644,270.8735,1682.0
2023-01-05 13:10:00,276.63,276.63,276.38,276.42,1949.0,270.8344,270.8344,270.5896,270.6288,1949.0
2023-01-05 13:20:00,276.55,278.8,276.55,278.39,5009.0,270.756,272.9589,270.756,272.5575,5009.0
2023-01-05 13:30:00,278.08,278.41,277.89,277.98,2592.0,272.254,272.5771,272.068,272.1561,2592.0
2023-01-05 13:40:00,278.15,278.15,277.49,277.85,2404.0,272.3225,272.3225,271.6763,272.0288,2404.0
2023-01-05 13:50:00,277.87,278.14,277.55,277.63,1729.0,272.0484,272.3127,271.7351,271.8134,1729.0
2023-01-05 14:00:00,277.85,278.32,277.7,278.32,1582.0,272.0288,272.4889,271.8819,272.4889,1582.0
2023-01-05 14:10:00,278.24,278.24,277.42,277.78,1780.0,272.4106,272.4106,271.6078,271.9603,1780.0
2023-01-05 14:20:00,277.71,277.92,277.56,277.56,4180.0,271.8917,272.0973,271.7449,271.7449,4180.0
2023-01-05 14:30:00,277.7,278.56,277.64,278.55,3082.0,271.8819,272.7239,271.8232,272.7141,3082.0
2023-01-05 14:40:00,278.4,279.0,278.36,279.0,2303.0,272.5673,273.1547,272.5281,273.1547,2303.0
2023-01-05 14:50:00,278.87,278.9,278.11,278.11,2504.0,273.0274,273.0568,272.2833,272.2833,2504.0
2023-01-05 15:00:00,278.27,278.27,277.14,277.14,2858.0,272.44,272.44,271.3337,271.3337,2858.0
2023-01-05 15:10:00,276.82,277.28,276.82,276.93,3116.0,271.0204,271.4707,271.0204,271.1281,3116.0
2023-01-05 15:20:00,276.97,276.97,276.37,276.57,4729.0,271.1672,271.1672,270.5798,270.7756,4729.0
2023-01-05 15:30:00,276.24,276.84,275.97,276.65,4486.0,270.4525,271.04,270.1882,270.8539,4486.0
2023-01-05 15:40:00,276.65,276.65,275.9,275.93,8497.0,270.8539,270.8539,270.1196,270.149,8497.0
2023-01-05 15:50:00,276.1,276.79,275.95,276.62,20408.0,270.3155,270.991,270.1686,270.8246,20408.0
2023-01-06 09:30:00,278.72,281.43,278.04,278.28,14674.0,272.8806,275.5338,272.2148,272.4498,14674.0
2023-01-06 09:40:00,278.6,278.6,275.67,276.44,4550.0,272.7631,272.7631,269.8945,270.6483,4550.0
2023-01-06 09:50:00,276.66,277.13,276.34,277.13,2295.0,270.8637,271.3239,270.5504,271.3239,2295.0
2023-01-06 10:00:00,277.39,280.05,277.39,279.67,8873.0,271.5784,274.1827,271.5784,273.8107,8873.0
2023-01-06 10:10:00,279.77,280.67,279.45,280.24,12755.0,273.9086,274.7897,273.5953,274.3687,12755.0
2023-01-06 10:20:00,280.17,280.17,279.2,279.45,6193.0,274.3002,274.3002,273.3505,273.5953,6193.0
2023-01-06 10:30:00,279.57,281.21,279.57,281.15,5306.0,273.7128,275.3184,273.7128,275.2597,5306.0
2023-01-06 10:40:00,281.53,282.35,281.08,282.23,6096.0,275.6317,276.4345,275.1911,276.317,6096.0
2023-01-06 10:50:00,282.51,283.1,282.44,283.1,1476.0,276.5912,277.1688,276.5226,277.1688,1476.0
2023-01-06 11:00:00,283.32,283.77,283.11,283.43,22981.0,277.3842,277.8248,277.1786,277.4919,22981.0
2023-01-06 11:10:00,283.6,283.6,283.14,283.26,3455.0,277.6583,277.6583,277.208,277.3254,3455.0
2023-01-06 11:20:00,283.6,283.96,283.35,283.36,3322.0,277.6583,278.0108,277.4136,277.4234,3322.0
2023-01-06 11:30:00,283.38,283.62,283.08,283.31,8312.0,277.4429,277.6779,277.1492,277.3744,8312.0
2023-01-06 11:40:00,283.28,283.49,282.79,283.49,1986.0,277.345,277.5506,276.8653,277.5506,1986.0
2023-01-06 11:50:00,284.18,284.97,284.05,284.81,4931.0,278.2262,278.9996,278.0989,278.843,4931.0
2023-01-06 12:00:00,284.94,285.37,284.94,285.07,1230.0,278.9703,279.3912,278.9703,279.0975,1230.0
2023-01-06 12:10:00,285.25,285.25,284.61,284.83,1100.0,279.2738,279.2738,278.6472,278.8626,1100.0
2023-01-06 12:20:00,284.84,284.84,284.21,284.37,900.0,278.8723,278.8723,278.2555,278.4122,900.0
2023-01-06 12:30:00,284.5,284.59,283.89,283.89,1831.0,278.5395,278.6276,277.9422,277.9422,1831.0
2023-01-06 12:40:00,284.19,284.26,284.19,284.26,400.0,278.236,278.3045,278.236,278.3045,400.0
2023-01-06 12:50:00,284.14,284.27,283.75,284.08,2802.0,278.187,278.3143,277.8052,278.1283,2802.0
2023-01-06 13:00:00,284.22,284.44,284.05,284.14,1500.0,278.2653,278.4807,278.0989,278.187,1500.0
2023-01-06 13:10:00,284.26,284.71,284.11,284.5,1300.0,278.3045,278.7451,278.1576,278.5395,1300.0
2023-01-06 13:20:00,284.53,285.04,284.52,284.85,2284.0,278.5688,279.0682,278.559,278.8821,2284.0
2023-01-06 13:30:00,284.93,285.69,284.92,285.68,2780.0,278.9605,279.7045,278.9507,279.6947,2780.0
2023-01-06 13:40:00,285.67,285.85,285.52,285.62,3121.0,279.685,279.8612,279.5381,279.636,3121.0
2023-01-06 13:50:00,285.55,285.55,285.31,285.5,2200.0,279.5675,279.5675,279.3325,279.5185,2200.0
2023-01-06 14:00:00,285.65,286.35,285.64,286.24,1700.0,279.6654,280.3507,279.6556,280.243,1700.0
2023-01-06 14:10:00,286.36,286.76,286.18,286.76,2087.0,280.3605,280.7521,280.1843,280.7521,2087.0
2023-01-06 14:20:00,286.95,287.13,286.67,286.76,4597.0,280.9381,281.1144,280.664,280.7521,4597.0
2023-01-06 14:30:00,286.87,287.52,286.87,287.5,2421.0,280.8598,281.4962,280.8598,281.4766,2421.0
2023-01-06 14:40:00,287.45,287.58,287.22,287.27,3393.0,281.4277,281.5549,281.2025,281.2514,3393.0
2023-01-06 14:50:00,287.49,288.14,287.48,288.01,2891.0,281.4668,282.1032,281.457,281.9759,2891.0
2023-01-06 15:00:00,288.25,288.81,288.22,288.75,3745.0,282.2109,282.7592,282.1815,282.7004,3745.0
2023-01-06 15:10:00,288.59,289.01,288.38,288.72,3730.0,282.5438,282.955,282.3382,282.6711,3730.0
2023-01-06 15:20:00,288.53,288.76,287.98,288.15,8848.0,282.485,282.7102,281.9466,282.113,8848.0
2023-01-06 15:30:00,288.27,289.06,288.25,289.01,8913.0,282.2305,283.0039,282.2109,282.955,8913.0
2023-01-06 15:40:00,289.13,289.65,289.03,289.28,13512.0,283.0725,283.5816,282.9746,283.2193,13512.0
2023-01-06 15:50:00,289.35,289.78,288.9,289.66,53739.0,283.2879,283.7088,282.8473,283.5914,53739.0
2023-01-09 09:30:00,292.29,293.2,290.99,291.96,9870.0,286.1663,287.0572,284.8935,285.8432,9870.0
2023-01-09 09:40:00,292.41,293.12,291.72,293.12,1947.0,286.2837,286.9789,285.6082,286.9789,1947.0
2023-01-09 09:50:00,293.44,294.45,293.36,294.45,4021.0,287.2922,288.281,287.2138,288.281,4021.0
2023-01-09 10:00:00,294.56,295.04,294.34,294.47,3559.0,288.3887,288.8586,288.1733,288.3006,3559.0
2023-01-09 10:10:00,294.18,294.18,293.11,293.62,3258.0,288.0167,288.0167,286.9691,287.4684,3258.0
2023-01-09 10:20:00,294.07,294.07,293.54,293.81,2185.0,287.909,287.909,287.3901,287.6544,2185.0
2023-01-09 10:30:00,293.84,295.12,293.84,294.9,2563.0,287.6838,288.937,287.6838,288.7216,2563.0
2023-01-09 10:40:00,295.19,296.1,294.76,295.87,4743.0,289.0055,289.8964,288.5845,289.6713,4743.0
2023-01-09 10:50:00,296.19,296.33,296.02,296.03,5672.0,289.9846,290.1216,289.8181,289.8279,5672.0
2023-01-09 11:00:00,296.23,296.98,296.12,296.29,5815.0,290.0237,290.758,289.916,290.0825,5815.0
2023-01-09 11:10:00,296.52,297.32,296.49,297.08,5495.0,290.3076,291.0909,290.2783,290.8559,5495.0
2023-01-09 11:20:00,297.16,297.76,297.16,297.46,6946.0,290.9342,291.5217,290.9342,291.2279,6946.0
2023-01-09 11:30:00,297.49,297.51,296.64,296.64,4138.0,291.2573,291.2769,290.4251,290.4251,4138.0
2023-01-09 11:40:00,296.68,297.03,296.34,296.74,6487.0,290.4643,290.807,290.1314,290.523,6487.0
2023-01-09 11:50:00,296.78,297.43,296.29,296.65,10464.0,290.5622,291.1986,290.0825,290.4349,10464.0
2023-01-09 12:00:00,296.62,296.62,295.75,295.93,3690.0,290.4055,290.4055,289.5538,289.73,3690.0
2023-01-09 12:10:00,296.09,296.19,295.38,295.4,6925.0,289.8866,289.9846,289.1915,289.2111,6925.0
2023-01-09 12:20:00,295.26,296.08,295.26,295.96,6558.0,289.074,289.8769,289.074,289.7594,6558.0
2023-01-09 12:30:00,295.79,296.07,294.93,295.01,4377.0,289.5929,289.8671,288.751,288.8293,4377.0
2023-01-09 12:40:00,294.87,295.27,294.83,295.26,3117.0,288.6922,289.0838,288.653,289.074,3117.0
2023-01-09 12:50:00,295.23,295.27,294.94,295.21,1342.0,289.0447,289.0838,288.7607,289.0251,1342.0
2023-01-09 13:00:00,295.07,295.38,294.22,294.49,1600.0,288.888,289.1915,288.0558,288.3202,1600.0
2023-01-09 13:10:00,294.06,294.48,293.96,293.96,3372.0,287.8992,288.3104,287.8013,287.8013,3372.0
2023-01-09 13:20:00,294.11,294.33,293.51,293.75,3731.0,287.9481,288.1635,287.3607,287.5957,3731.0
2023-01-09 13:30:00,293.68,293.96,293.02,293.19,2503.0,287.5271,287.8013,286.881,287.0474,2503.0
2023-01-09 13:40:00,293.1,293.1,291.91,292.12,3570.0,286.9593,286.9593,285.7942,285.9998,3570.0
2023-01-09 13:50:00,292.09,292.33,291.85,292.21,4204.0,285.9705,286.2054,285.7355,286.0879,4204.0
2023-01-09 14:00:00,292.44,292.85,292.05,292.3,2756.0,286.3131,286.7145,285.9313,286.1761,2756.0
2023-01-09 14:10:00,292.48,292.5,291.98,292.18,3051.0,286.3523,286.3719,285.8628,286.0586,3051.0
2023-01-09 14:20:00,292.38,292.79,292.38,292.78,2306.0,286.2544,286.6558,286.2544,286.646,2306.0
2023-01-09 14:30:00,292.47,292.68,292.04,292.11,5747.0,286.3425,286.5481,285.9215,285.99,5747.0
2023-01-09 14:40:00,292.2,292.49,292.17,292.49,2096.0,286.0781,286.3621,286.0488,286.3621,2096.0
2023-01-09 14:50:00,292.51,292.51,291.1,291.16,4725.0,286.3817,286.3817,285.0012,285.0599,4725.0
2023-01-09 15:00:00,291.05,291.82,291.05,291.75,5460.0,284.9522,285.7061,284.9522,285.6376,5460.0
2023-01-09 15:10:00,291.78,291.8,290.99,291.27,3155.0,285.6669,285.6865,284.8935,285.1676,3155.0
2023-01-09 15:20:00,291.41,291.93,290.94,291.23,7329.0,285.3047,285.8138,284.8445,285.1285,7329.0
2023-01-09 15:30:00,291.2,291.26,290.61,290.68,3672.0,285.0991,285.1578,284.5215,284.59,3672.0
2023-01-09 15:40:00,290.57,291.35,290.4,291.35,12882.0,284.4823,285.246,284.3159,285.246,12882.0
2023-01-09 15:50:00,291.53,292.19,290.71,290.8,47312.0,285.4222,286.0684,284.6194,284.7075,47312.0
2023-01-10 09:30:00,289.86,292.19,289.86,292.12,10182.0,283.7872,286.0684,283.7872,285.9998,10182.0
2023-01-10 09:40:00,292.09,293.39,291.56,292.38,2834.0,285.9705,287.2432,285.4516,286.2544,2834.0
2023-01-10 09:50:00,292.39,294.44,292.39,294.28,3950.0,286.2642,288.2712,286.2642,288.1146,3950.0
2023-01-10 10:00:00,294.91,295.15,294.14,294.81,3287.0,288.7314,288.9663,287.9775,288.6335,3287.0
2023-01-10 10:10:00,294.64,295.85,294.64,294.8,2124.0,288.467,289.6517,288.467,288.6237,2124.0
2023-01-10 10:20:00,294.87,294.87,293.79,293.96,2780.0,288.6922,288.6922,287.6348,287.8013,2780.0
2023-01-10 10:30:00,292.95,293.07,291.79,292.57,2800.0,286.8124,286.9299,285.6767,286.4404,2800.0
2023-01-10 10:40:00,292.39,292.54,291.45,292.34,3500.0,286.2642,286.411,285.3439,286.2152,3500.0
2023-01-10 10:50:00,292.51,293.07,292.51,292.94,1947.0,286.3817,286.9299,286.3817,286.8026,1947.0
2023-01-10 11:00:00,292.99,293.17,292.82,293.17,1401.0,286.8516,287.0278,286.6852,287.0278,1401.0
2023-01-10 11:10:00,292.98,293.26,292.78,292.93,2400.0,286.8418,287.1159,286.646,286.7929,2400.0
2023-01-10 11:20:00,293.12,293.48,292.89,292.96,3200.0,286.9789,287.3313,286.7537,286.8222,3200.0
2023-01-10 11:30:00,293.16,293.45,292.89,293.09,2279.0,287.018,287.302,286.7537,286.9495,2279.0
2023-01-10 11:40:00,292.98,293.27,292.91,293.23,2901.0,286.8418,287.1257,286.7733,287.0866,2901.0
2023-01-10 11:50:00,293.04,293.27,292.81,293.07,2196.0,286.9005,287.1257,286.6754,286.9299,2196.0
2023-01-10 12:00:00,292.3,292.44,292.11,292.38,2080.0,286.1761,286.3131,285.99,286.2544,2080.0
2023-01-10 12:10:00,292.87,292.93,292.66,292.84,1100.0,286.7341,286.7929,286.5285,286.7047,1100.0
2023-01-10 12:20:00,292.69,293.03,292.64,292.84,2649.0,286.5579,286.8908,286.5089,286.7047,2649.0
2023-01-10 12:30:00,293.15,294.1,293.15,294.1,1816.0,287.0082,287.9383,287.0082,287.9383,1816.0
2023-01-10 12:40:00,293.88,293.99,293.65,293.73,3394.0,287.7229,287.8306,287.4978,287.5761,3394.0
2023-01-10 12:50:00,294.06,295.0,294.05,294.77,18506.0,287.8992,288.8195,287.8894,288.5943,18506.0
2023-01-10 13:00:00,294.65,295.48,294.62,295.48,2310.0,288.4768,289.2894,288.4474,289.2894,2310.0
2023-01-10 13:10:00,295.51,295.67,295.18,295.18,13621.0,289.3188,289.4754,288.9957,288.9957,13621.0
2023-01-10 13:20:00,295.0,295.01,294.61,294.81,1873.0,288.8195,288.8293,288.4377,288.6335,1873.0
2023-01-10 13:30:00,294.7,295.2,294.67,295.13,1830.0,288.5258,289.0153,288.4964,288.9468,1830.0
2023-01-10 13:40:00,295.13,295.14,294.62,294.88,1971.0,288.9468,288.9566,288.4474,288.702,1971.0
2023-01-10 13:50:00,294.99,295.15,294.59,295.15,1939.0,288.8097,288.9663,288.4181,288.9663,1939.0
2023-01-10 14:00:00,295.23,295.34,294.96,295.31,3356.0,289.0447,289.1524,288.7803,289.123,3356.0
2023-01-10 14:10:00,295.43,295.93,295.43,295.93,2393.0,289.2405,289.73,289.2405,289.73,2393.0
2023-01-10 14:20:00,296.0,296.2,295.87,296.2,3263.0,289.7985,289.9943,289.6713,289.9943,3263.0
2023-01-10 14:30:00,296.22,296.9,296.16,296.47,8023.0,290.0139,290.6797,289.9552,290.2587,8023.0
2023-01-10 14:40:00,296.56,296.69,296.21,296.38,2960.0,290.3468,290.4741,290.0041,290.1706,2960.0
2023-01-10 14:50:00,296.42,296.45,296.19,296.3,3405.0,290.2097,290.2391,289.9846,290.0922,3405.0
2023-01-10 15:00:00,296.3,296.3,295.46,296.04,4265.0,290.0922,290.0922,289.2698,289.8377,4265.0
2023-01-10 15:10:00,295.93,296.8,295.87,296.52,5875.0,289.73,290.5818,289.6713,290.3076,5875.0
2023-01-10 15:20:00,296.46,296.96,296.44,296.76,5532.0,290.2489,290.7384,290.2293,290.5426,5532.0
2023-01-10 15:30:00,296.76,296.78,296.24,296.33,9954.0,290.5426,290.5622,290.0335,290.1216,9954.0
2023-01-10 15:40:00,296.29,296.73,296.11,296.66,16322.0,290.0825,290.5132,289.9062,290.4447,16322.0
2023-01-10 15:50:00,296.73,297.44,296.73,297.33,46480.0,290.5132,291.2084,290.5132,291.1007,46480.0
2023-01-11 09:30:00,299.95,300.78,298.93,300.04,9921.0,293.6658,294.4784,292.6671,293.7539,9921.0
2023-01-11 09:40:00,300.49,302.39,300.06,301.87,3200.0,294.1945,296.0547,293.7735,295.5456,3200.0
2023-01-11 09:50:00,301.65,302.26,300.88,302.26,4070.0,295.3302,295.9274,294.5763,295.9274,4070.0
2023-01-11 10:00:00,302.38,303.42,301.81,302.94,8540.0,296.0449,297.0631,295.4868,296.5931,8540.0
2023-01-11 10:10:00,303.23,303.25,302.61,302.62,2829.0,296.8771,296.8966,296.27,296.2798,2829.0
2023-01-11 10:20:00,302.67,304.01,302.48,304.0,2362.0,296.3288,297.6407,296.1428,297.6309,2362.0
2023-01-11 10:30:00,303.94,304.1,302.97,303.63,3709.0,297.5722,297.7288,296.6225,297.2687,3709.0
2023-01-11 10:40:00,304.08,304.58,303.66,304.41,6805.0,297.7093,298.1988,297.298,298.0323,6805.0
2023-01-11 10:50:00,304.54,304.54,303.86,303.98,7516.0,298.1596,298.1596,297.4939,297.6113,7516.0
2023-01-11 11:00:00,304.1,304.1,303.68,304.1,5703.0,297.7288,297.7288,297.3176,297.7288,5703.0
2023-01-11 11:10:00,303.85,305.13,303.85,304.81,12985.0,297.4841,298.7373,297.4841,298.424,12985.0
2023-01-11 11:20:00,304.81,306.34,304.81,306.34,6015.0,298.424,299.9219,298.424,299.9219,6015.0
2023-01-11 11:30:00,306.27,306.36,305.39,305.68,5820.0,299.8534,299.9415,298.9918,299.2757,5820.0
2023-01-11 11:40:00,305.78,306.57,305.78,306.57,2194.0,299.3736,300.1471,299.3736,300.1471,2194.0
2023-01-11 11:50:00,306.53,307.17,306.48,306.99,12913.0,300.1079,300.7345,300.059,300.5583,12913.0
2023-01-11 12:00:00,307.09,307.31,306.94,307.1,3742.0,300.6562,300.8716,300.5093,300.666,3742.0
2023-01-11 12:10:00,306.91,307.21,306.55,306.65,6393.0,300.48,300.7737,300.1275,300.2254,6393.0
2023-01-11 12:20:00,306.62,307.09,306.32,306.74,4436.0,300.196,300.6562,299.9023,300.3135,4436.0
2023-01-11 12:30:00,306.58,306.58,306.4,306.49,1900.0,300.1569,300.1569,299.9806,300.0688,1900.0
2023-01-11 12:40:00,306.55,306.55,305.46,305.71,2449.0,300.1275,300.1275,299.0603,299.3051,2449.0
2023-01-11 12:50:00,305.83,306.42,305.68,306.42,4681.0,299.4226,300.0002,299.2757,300.0002,4681.0
2023-01-11 13:00:00,306.45,306.74,306.41,306.51,3146.0,300.0296,300.3135,299.9904,300.0883,3146.0
2023-01-11 13:10:00,306.62,307.05,306.25,306.54,4394.0,300.196,300.617,299.8338,300.1177,4394.0
2023-01-11 13:20:00,306.55,307.06,306.19,307.0,2897.0,300.1275,300.6268,299.775,300.5681,2897.0
2023-01-11 13:30:00,307.07,307.46,306.92,307.46,4450.0,300.6366,301.0184,300.4897,301.0184,4450.0
2023-01-11 13:40:00,307.5,307.69,307.43,307.62,2200.0,301.0576,301.2436,300.9891,301.1751,2200.0
2023-01-11 13:50:00,307.62,307.63,306.97,307.13,4780.0,301.1751,301.1849,300.5387,300.6953,4780.0
2023-01-11 14:00:00,307.13,307.42,306.77,307.16,9119.0,300.6953,300.9793,300.3429,300.7247,9119.0
2023-01-11 14:10:00,307.35,307.43,306.94,306.98,13000.0,300.9107,300.9891,300.5093,300.5485,13000.0
2023-01-11 14:20:00,306.83,306.98,305.88,305.88,2300.0,300.4016,300.5485,299.4715,299.4715,2300.0
2023-01-11 14:30:00,306.02,306.75,306.02,306.72,4428.0,299.6086,300.3233,299.6086,300.2939,4428.0
2023-01-11 14:40:00,306.79,307.19,306.79,306.79,3469.0,300.3625,300.7541,300.3625,300.3625,3469.0
2023-01-11 14:50:00,306.93,307.16,306.79,307.03,11595.0,300.4995,300.7247,300.3625,300.5974,11595.0
2023-01-11 15:00:00,306.99,307.29,306.95,307.12,5589.0,300.5583,300.852,300.5191,300.6856,5589.0
2023-01-11 15:10:00,307.13,307.92,307.12,307.81,5271.0,300.6953,301.4688,300.6856,301.3611,5271.0
2023-01-11 15:20:00,307.81,307.99,307.45,307.58,10004.0,301.3611,301.5373,301.0086,301.1359,10004.0
2023-01-11 15:30:00,307.58,307.82,306.88,307.0,24556.0,301.1359,301.3709,300.4506,300.5681,24556.0
2023-01-11 15:40:00,306.92,307.3,306.78,307.27,6046.0,300.4897,300.8618,300.3527,300.8324,6046.0
2023-01-11 15:50:00,307.13,308.06,306.7,307.56,77560.0,300.6953,301.6059,300.2744,301.1163,77560.0
2023-01-12 09:30:00,309.66,311.26,306.36,306.46,22029.0,303.1723,304.7388,299.9415,300.0394,22029.0
2023-01-12 09:40:00,306.4,306.54,304.2,305.16,21087.0,299.9806,300.1177,297.8267,298.7666,21087.0
2023-01-12 09:50:00,305.0,306.24,304.89,305.78,7800.0,298.61,299.824,298.5023,299.3736,7800.0
2023-01-12 10:00:00,306.35,307.88,306.14,307.16,15181.0,299.9317,301.4296,299.7261,300.7247,15181.0
2023-01-12 10:10:00,307.17,310.64,307.17,310.05,11953.0,300.7345,304.1318,300.7345,303.5542,11953.0
2023-01-12 10:20:00,310.04,310.19,309.17,309.59,11205.0,303.5444,303.6912,302.6926,303.1038,11205.0
2023-01-12 10:30:00,309.29,310.9,309.0,310.3,22958.0,302.8101,304.3864,302.5262,303.7989,22958.0
2023-01-12 10:40:00,310.68,310.86,308.58,308.9,5477.0,304.171,304.3472,302.115,302.4283,5477.0
2023-01-12 10:50:00,308.86,309.97,308.86,309.04,6685.0,302.3891,303.4758,302.3891,302.5653,6685.0
2023-01-12 11:00:00,308.72,309.63,307.86,309.06,12463.0,302.252,303.143,301.4101,302.5849,12463.0
2023-01-12 11:10:00,309.07,310.26,308.88,309.89,6357.0,302.5947,303.7598,302.4087,303.3975,6357.0
2023-01-12 11:20:00,310.0,310.51,308.58,308.99,4411.0,303.5052,304.0045,302.115,302.5164,4411.0
2023-01-12 11:30:00,308.79,309.22,308.46,309.03,4598.0,302.3206,302.7416,301.9975,302.5555,4598.0
2023-01-12 11:40:00,309.34,309.77,308.94,308.94,2620.0,302.859,303.28,302.4674,302.4674,2620.0
2023-01-12 11:50:00,309.0,309.34,308.81,309.33,1200.0,302.5262,302.859,302.3402,302.8493,1200.0
2023-01-12 12:00:00,309.27,310.03,309.24,309.91,2202.0,302.7905,303.5346,302.7611,303.4171,2202.0
2023-01-12 12:10:00,309.95,310.72,309.95,310.72,1929.0,303.4563,304.2101,303.4563,304.2101,1929.0
2023-01-12 12:20:00,310.78,311.18,310.75,311.06,5766.0,304.2689,304.6605,304.2395,304.543,5766.0
2023-01-12 12:30:00,310.88,311.26,310.78,311.25,2537.0,304.3668,304.7388,304.2689,304.729,2537.0
2023-01-12 12:40:00,310.98,311.57,310.86,311.24,4670.0,304.4647,305.0423,304.3472,304.7192,4670.0
2023-01-12 12:50:00,311.46,312.03,311.46,311.81,3428.0,304.9346,305.4927,304.9346,305.2773,3428.0
2023-01-12 13:00:00,311.89,312.09,311.51,311.94,6600.0,305.3556,305.5514,304.9836,305.4046,6600.0
2023-01-12 13:10:00,311.93,312.3,311.63,312.24,1912.0,305.3948,305.757,305.1011,305.6983,1912.0
2023-01-12 13:20:00,312.06,312.16,309.83,309.83,4215.0,305.5221,305.62,303.3388,303.3388,4215.0
2023-01-12 13:30:00,309.26,310.46,309.26,310.46,1328.0,302.7807,303.9556,302.7807,303.9556,1328.0
2023-01-12 13:40:00,310.53,311.14,310.39,311.14,1499.0,304.0241,304.6213,303.887,304.6213,1499.0
2023-01-12 13:50:00,311.14,311.67,311.08,311.32,3722.0,304.6213,305.1402,304.5626,304.7976,3722.0
2023-01-12 14:00:00,311.55,311.55,311.13,311.29,1908.0,305.0227,305.0227,304.6115,304.7682,1908.0
2023-01-12 14:10:00,311.35,311.5,311.25,311.32,1476.0,304.8269,304.9738,304.729,304.7976,1476.0
2023-01-12 14:20:00,311.42,311.42,310.75,310.75,2349.0,304.8955,304.8955,304.2395,304.2395,2349.0
2023-01-12 14:30:00,310.65,310.95,310.51,310.8,4569.0,304.1416,304.4353,304.0045,304.2885,4569.0
2023-01-12 14:40:00,310.88,311.43,310.69,311.3,5351.0,304.3668,304.9053,304.1808,304.778,5351.0
2023-01-12 14:50:00,311.28,311.3,310.25,311.3,6603.0,304.7584,304.778,303.75,304.778,6603.0
2023-01-12 15:00:00,311.11,311.43,310.72,310.78,20615.0,304.592,304.9053,304.2101,304.2689,20615.0
2023-01-12 15:10:00,310.94,311.01,310.33,310.33,31726.0,304.4255,304.4941,303.8283,303.8283,31726.0
2023-01-12 15:20:00,310.46,311.3,310.46,311.04,7214.0,303.9556,304.778,303.9556,304.5234,7214.0
2023-01-12 15:30:00,311.04,311.28,310.89,311.18,14391.0,304.5234,304.7584,304.3766,304.6605,14391.0
2023-01-12 15:40:00,311.19,311.68,311.11,311.62,44359.0,304.6703,305.15,304.592,305.0913,44359.0
2023-01-12 15:50:00,311.81,312.9,311.71,312.43,75279.0,305.2773,306.3445,305.1794,305.8843,75279.0
2023-01-13 09:30:00,309.02,310.27,308.92,309.46,23281.0,302.5458,303.7696,302.4478,302.9765,23281.0
2023-01-13 09:40:00,309.62,311.4,309.33,311.35,6369.0,303.1332,304.8759,302.8493,304.8269,6369.0
2023-01-13 09:50:00,310.82,311.17,310.7,310.71,7337.0,304.308,304.6507,304.1906,304.2003,7337.0
2023-01-13 10:00:00,311.19,312.08,310.56,310.88,6150.0,304.6703,305.5416,304.0535,304.3668,6150.0
2023-01-13 10:10:00,310.93,311.72,310.92,311.39,8146.0,304.4157,305.1892,304.4059,304.8661,8146.0
2023-01-13 10:20:00,311.29,312.22,311.11,312.09,3914.0,304.7682,305.6787,304.592,305.5514,3914.0
2023-01-13 10:30:00,312.0,312.14,311.08,311.08,4786.0,305.4633,305.6004,304.5626,304.5626,4786.0
2023-01-13 10:40:00,311.36,311.66,310.89,311.59,3505.0,304.8367,305.1304,304.3766,305.0619,3505.0
2023-01-13 10:50:00,311.31,312.12,311.31,312.08,11624.0,304.7878,305.5808,304.7878,305.5416,11624.0
2023-01-13 11:00:00,312.06,312.07,311.64,311.88,9053.0,305.5221,305.5319,305.1109,305.3458,9053.0
2023-01-13 11:10:00,311.87,312.07,311.42,311.67,12338.0,305.336,305.5319,304.8955,305.1402,12338.0
2023-01-13 11:20:00,311.93,312.54,311.78,311.98,3616.0,305.3948,305.992,305.2479,305.4437,3616.0
2023-01-13 11:30:00,311.87,311.88,310.87,311.47,12764.0,305.336,305.3458,304.357,304.9444,12764.0
2023-01-13 11:40:00,311.56,311.56,311.15,311.47,17959.0,305.0325,305.0325,304.6311,304.9444,17959.0
2023-01-13 11:50:00,311.64,311.77,311.27,311.68,15874.0,305.1109,305.2381,304.7486,305.15,15874.0
2023-01-13 12:00:00,311.54,311.73,311.39,311.62,3253.0,305.013,305.199,304.8661,305.0913,3253.0
2023-01-13 12:10:00,311.73,312.22,311.63,312.22,4105.0,305.199,305.6787,305.1011,305.6787,4105.0
2023-01-13 12:20:00,312.23,312.31,311.99,312.19,2076.0,305.6885,305.7668,305.4535,305.6493,2076.0
2023-01-13 12:30:00,312.05,312.05,311.5,311.7,5521.0,305.5123,305.5123,304.9738,305.1696,5521.0
2023-01-13 12:40:00,311.81,312.08,311.68,312.04,4321.0,305.2773,305.5416,305.15,305.5025,4321.0
2023-01-13 12:50:00,311.99,312.25,311.96,312.19,3805.0,305.4535,305.7081,305.4242,305.6493,3805.0
2023-01-13 13:00:00,312.39,312.86,312.28,312.86,3147.0,305.8451,306.3053,305.7375,306.3053,3147.0
2023-01-13 13:10:00,312.8,313.22,312.63,312.74,3237.0,306.2466,306.6578,306.0801,306.1878,3237.0
2023-01-13 13:20:00,312.59,313.42,312.59,313.3,4881.0,306.041,306.8536,306.041,306.7361,4881.0
2023-01-13 13:30:00,313.18,314.05,313.18,313.55,127548.0,306.6186,307.4704,306.6186,306.9808,127548.0
2023-01-13 13:40:00,313.68,313.93,313.68,313.89,3551.0,307.1081,307.3529,307.1081,307.3137,3551.0
2023-01-13 13:50:00,314.03,314.22,313.86,314.18,6770.0,307.4508,307.6368,307.2844,307.5976,6770.0
2023-01-13 14:00:00,314.3,314.57,313.53,313.54,6274.0,307.7151,307.9795,306.9613,306.9711,6274.0
2023-01-13 14:10:00,313.32,313.32,312.03,312.09,6145.0,306.7557,306.7557,305.4927,305.5514,6145.0
2023-01-13 14:20:00,312.13,312.76,311.9,312.74,15849.0,305.5906,306.2074,305.3654,306.1878,15849.0
2023-01-13 14:30:00,312.62,313.0,312.44,312.82,15109.0,306.0703,306.4424,305.8941,306.2661,15109.0
2023-01-13 14:40:00,312.68,313.1,312.5,313.1,5796.0,306.1291,306.5403,305.9528,306.5403,5796.0
2023-01-13 14:50:00,312.88,313.4,312.55,313.4,5368.0,306.3249,306.834,306.0018,306.834,5368.0
2023-01-13 15:00:00,313.5,313.66,313.3,313.64,3429.0,306.9319,307.0885,306.7361,307.069,3429.0
2023-01-13 15:10:00,313.56,313.67,313.31,313.55,7233.0,306.9906,307.0983,306.7459,306.9808,7233.0
2023-01-13 15:20:00,313.53,314.06,313.53,314.01,5228.0,306.9613,307.4802,306.9613,307.4312,5228.0
2023-01-13 15:30:00,314.0,314.74,313.85,314.74,9418.0,307.4214,308.1459,307.2746,308.1459,9418.0
2023-01-13 15:40:00,314.85,314.85,314.08,314.39,15761.0,308.2536,308.2536,307.4997,307.8032,15761.0
2023-01-13 15:50:00,314.57,315.0,314.24,314.57,75903.0,307.9795,308.4005,307.6564,307.9795,75903.0
2023-01-17 09:30:00,314.6,317.23,313.24,314.78,97636.0,308.0088,310.5837,306.6773,308.1851,97636.0
2023-01-17 09:40:00,314.78,315.34,314.23,315.12,3492.0,308.1851,308.7333,307.6466,308.518,3492.0
2023-01-17 09:50:00,315.04,316.0,314.2,314.63,46497.0,308.4396,309.3795,307.6172,308.0382,46497.0
2023-01-17 10:00:00,314.78,315.72,314.16,314.5,6500.0,308.1851,309.1054,307.5781,307.9109,6500.0
2023-01-17 10:10:00,314.62,315.25,314.62,315.11,13340.0,308.0284,308.6452,308.0284,308.5082,13340.0
2023-01-17 10:20:00,315.11,315.21,314.81,315.07,7155.0,308.5082,308.6061,308.2144,308.469,7155.0
2023-01-17 10:30:00,315.16,315.17,314.13,314.62,10227.0,308.5571,308.5669,307.5487,308.0284,10227.0
2023-01-17 10:40:00,314.52,314.7,313.65,314.5,94467.0,307.9305,308.1068,307.0788,307.9109,94467.0
2023-01-17 10:50:00,314.5,314.51,313.6,314.35,34518.0,307.9109,307.9207,307.0298,307.7641,34518.0
2023-01-17 11:00:00,314.35,314.37,313.58,313.67,28784.0,307.7641,307.7837,307.0102,307.0983,28784.0
2023-01-17 11:10:00,313.8,315.35,313.79,315.17,13398.0,307.2256,308.7431,307.2158,308.5669,13398.0
2023-01-17 11:20:00,315.14,315.75,314.82,315.75,7031.0,308.5375,309.1348,308.2242,309.1348,7031.0
2023-01-17 11:30:00,315.51,315.88,315.28,315.38,4471.0,308.8998,309.262,308.6746,308.7725,4471.0
2023-01-17 11:40:00,315.3,315.61,315.29,315.29,5397.0,308.6942,308.9977,308.6844,308.6844,5397.0
2023-01-17 11:50:00,315.27,315.3,314.99,315.0,7751.0,308.6648,308.6942,308.3907,308.4005,7751.0
2023-01-17 12:00:00,314.92,315.74,314.92,315.33,3137.0,308.3221,309.125,308.3221,308.7236,3137.0
2023-01-17 12:10:00,315.15,315.15,314.37,314.51,5441.0,308.5473,308.5473,307.7837,307.9207,5441.0
2023-01-17 12:20:00,314.55,314.82,314.3,314.43,20698.0,307.9599,308.2242,307.7151,307.8424,20698.0
2023-01-17 12:30:00,314.25,314.7,314.25,314.49,5581.0,307.6662,308.1068,307.6662,307.9012,5581.0
2023-01-17 12:40:00,314.6,314.69,314.08,314.22,6453.0,308.0088,308.097,307.4997,307.6368,6453.0
2023-01-17 12:50:00,314.2,314.48,313.82,313.82,38199.0,307.6172,307.8914,307.2452,307.2452,38199.0
2023-01-17 13:00:00,313.82,313.91,313.26,313.59,10577.0,307.2452,307.3333,306.6969,307.02,10577.0
2023-01-17 13:10:00,313.46,313.63,313.0,313.32,30969.0,306.8927,307.0592,306.4424,306.7557,30969.0
2023-01-17 13:20:00,313.33,313.72,313.04,313.36,214993.0,306.7655,307.1473,306.4815,306.7948,214993.0
2023-01-17 13:30:00,313.42,313.74,313.02,313.31,50456.0,306.8536,307.1669,306.4619,306.7459,50456.0
2023-01-17 13:40:00,313.42,313.56,312.96,313.24,20015.0,306.8536,306.9906,306.4032,306.6773,20015.0
2023-01-17 13:50:00,313.19,314.18,313.19,314.05,10999.0,306.6284,307.5976,306.6284,307.4704,10999.0
2023-01-17 14:00:00,314.06,314.4,314.0,314.2,5559.0,307.4802,307.813,307.4214,307.6172,5559.0
2023-01-17 14:10:00,314.2,314.2,312.49,313.01,13759.0,307.6172,307.6172,305.9431,306.4522,13759.0
2023-01-17 14:20:00,313.0,313.4,312.86,313.18,10993.0,306.4424,306.834,306.3053,306.6186,10993.0
2023-01-17 14:30:00,313.13,314.06,313.13,313.72,34239.0,306.5696,307.4802,306.5696,307.1473,34239.0
2023-01-17 14:40:00,313.72,314.44,313.72,314.44,58108.0,307.1473,307.8522,307.1473,307.8522,58108.0
2023-01-17 14:50:00,314.38,314.38,313.72,314.07,20922.0,307.7935,307.7935,307.1473,307.49,20922.0
2023-01-17 15:00:00,314.1,314.73,314.09,314.71,11283.0,307.5193,308.1361,307.5095,308.1165,11283.0
2023-01-17 15:10:00,314.55,314.56,313.7,313.9,7195.0,307.9599,307.9697,307.1277,307.3235,7195.0
2023-01-17 15:20:00,313.79,313.79,313.37,313.53,8843.0,307.2158,307.2158,306.8046,306.9613,8843.0
2023-01-17 15:30:00,313.6,313.68,313.06,313.06,9648.0,307.0298,307.1081,306.5011,306.5011,9648.0
2023-01-17 15:40:00,313.1,313.34,313.0,313.29,39447.0,306.5403,306.7752,306.4424,306.7263,39447.0
2023-01-17 15:50:00,313.25,313.96,313.14,313.71,66567.0,306.6871,307.3823,306.5794,307.1375,66567.0
2023-01-18 09:30:00,316.73,316.95,314.83,314.84,17902.0,310.0942,310.3096,308.234,308.2438,17902.0
2023-01-18 09:40:00,315.81,316.49,315.58,315.59,3435.0,309.1935,309.8592,308.9683,308.9781,3435.0
2023-01-18 09:50:00,315.81,317.32,315.81,316.86,9994.0,309.1935,310.6719,309.1935,310.2215,9994.0
2023-01-18 10:00:00,317.09,318.63,317.03,318.41,13282.0,310.4467,311.9544,310.3879,311.739,13282.0
2023-01-18 10:10:00,318.23,319.74,318.19,319.3,34159.0,311.5628,313.0412,311.5236,312.6104,34159.0
2023-01-18 10:20:00,319.37,320.62,319.37,320.05,10422.0,312.6789,313.9027,312.6789,313.3447,10422.0
2023-01-18 10:30:00,319.92,320.31,319.53,319.64,46715.0,313.2174,313.5992,312.8356,312.9433,46715.0
2023-01-18 10:40:00,319.63,321.62,319.53,321.06,20342.0,312.9335,314.8818,312.8356,314.3335,20342.0
2023-01-18 10:50:00,320.96,321.11,319.86,319.99,30899.0,314.2356,314.3825,313.1586,313.2859,30899.0
2023-01-18 11:00:00,319.95,321.16,317.91,318.7,54291.0,313.2468,314.4314,311.2495,312.0229,54291.0
2023-01-18 11:10:00,318.51,319.02,318.27,318.8,9675.0,311.8369,312.3362,311.602,312.1209,9675.0
2023-01-18 11:20:00,318.8,319.16,318.62,318.98,57592.0,312.1209,312.4733,311.9446,312.2971,57592.0
2023-01-18 11:30:00,318.87,318.87,317.3,317.67,12605.0,312.1894,312.1894,310.6523,311.0145,12605.0
2023-01-18 11:40:00,317.5,317.99,317.12,317.88,11325.0,310.8481,311.3278,310.4761,311.2201,11325.0
2023-01-18 11:50:00,317.84,318.39,317.37,318.39,23538.0,311.181,311.7194,310.7208,311.7194,23538.0
2023-01-18 12:00:00,318.2,318.2,317.59,318.15,44854.0,311.5334,311.5334,310.9362,311.4845,44854.0
2023-01-18 12:10:00,318.19,318.48,317.81,318.06,25788.0,311.5236,311.8076,311.1516,311.3964,25788.0
2023-01-18 12:20:00,318.06,318.17,317.19,317.4,27701.0,311.3964,311.5041,310.5446,310.7502,27701.0
2023-01-18 12:30:00,317.2,317.78,317.14,317.5,16604.0,310.5544,311.1222,310.4956,310.8481,16604.0
2023-01-18 12:40:00,317.5,317.55,317.06,317.39,7880.0,310.8481,310.897,310.4173,310.7404,7880.0
2023-01-18 12:50:00,317.41,318.0,317.12,317.42,24573.0,310.76,311.3376,310.4761,310.7698,24573.0
2023-01-18 13:00:00,317.53,318.27,317.38,317.67,39661.0,310.8775,311.602,310.7306,311.0145,39661.0
2023-01-18 13:10:00,317.56,318.21,317.37,318.03,14807.0,310.9068,311.5432,310.7208,311.367,14807.0
2023-01-18 13:20:00,317.99,318.28,317.76,318.23,8873.0,311.3278,311.6117,311.1026,311.5628,8873.0
2023-01-18 13:30:00,318.11,318.37,317.92,318.07,6593.0,311.4453,311.6999,311.2593,311.4061,6593.0
2023-01-18 13:40:00,318.0,318.69,317.91,318.52,10013.0,311.3376,312.0132,311.2495,311.8467,10013.0
2023-01-18 13:50:00,318.52,318.52,318.01,318.19,12279.0,311.8467,311.8467,311.3474,311.5236,12279.0
2023-01-18 14:00:00,317.9,318.16,316.23,316.89,23973.0,311.2397,311.4943,309.6047,310.2509,23973.0
2023-01-18 14:10:00,316.68,316.69,316.09,316.44,12201.0,310.0453,310.0551,309.4676,309.8103,12201.0
2023-01-18 14:20:00,316.56,317.23,316.56,317.11,23360.0,309.9278,310.5837,309.9278,310.4663,23360.0
2023-01-18 14:30:00,317.06,317.15,316.33,317.01,20763.0,310.4173,310.5054,309.7026,310.3684,20763.0
2023-01-18 14:40:00,316.97,317.17,316.29,316.48,26717.0,310.3292,310.525,309.6634,309.8495,26717.0
2023-01-18 14:50:00,316.41,316.62,315.97,316.41,12324.0,309.7809,309.9865,309.3501,309.7809,12324.0
2023-01-18 15:00:00,316.35,316.8,316.09,316.8,20228.0,309.7222,310.1628,309.4676,310.1628,20228.0
2023-01-18 15:10:00,316.78,317.19,316.0,316.12,14088.0,310.1432,310.5446,309.3795,309.497,14088.0
2023-01-18 15:20:00,316.11,316.56,315.94,316.11,24210.0,309.4872,309.9278,309.3208,309.4872,24210.0
2023-01-18 15:30:00,316.06,316.32,315.89,315.99,43978.0,309.4383,309.6928,309.2718,309.3697,43978.0
2023-01-18 15:40:00,316.0,316.33,315.28,316.29,80571.0,309.3795,309.7026,308.6746,309.6634,80571.0
2023-01-18 15:50:00,316.14,317.0,316.0,316.4,189677.0,309.5166,310.3586,309.3795,309.7711,189677.0
2023-01-19 09:30:00,312.25,312.73,310.12,311.74,15635.0,305.7081,306.178,303.6227,305.2088,15635.0
2023-01-19 09:40:00,312.1,312.63,310.84,311.0,11513.0,305.5612,306.0801,304.3276,304.4843,11513.0
2023-01-19 09:50:00,311.05,311.4,309.32,310.18,9590.0,304.5332,304.8759,302.8395,303.6814,9590.0
2023-01-19 10:00:00,310.16,311.25,310.11,310.99,20797.0,303.6619,304.729,303.6129,304.4745,20797.0
2023-01-19 10:10:00,310.99,311.2,310.28,311.13,20138.0,304.4745,304.6801,303.7794,304.6115,20138.0
2023-01-19 10:20:00,311.04,311.09,309.62,310.5,9407.0,304.5234,304.5724,303.1332,303.9947,9407.0
2023-01-19 10:30:00,310.49,310.5,309.52,309.74,9853.0,303.985,303.9947,303.0353,303.2507,9853.0
2023-01-19 10:40:00,309.89,309.89,308.72,308.92,7145.0,303.3975,303.3975,302.252,302.4478,7145.0
2023-01-19 10:50:00,309.11,309.11,308.22,308.71,6786.0,302.6339,302.6339,301.7625,302.2422,6786.0
2023-01-19 11:00:00,308.9,309.61,308.78,309.6,6971.0,302.4283,303.1234,302.3108,303.1136,6971.0
2023-01-19 11:10:00,309.59,310.49,309.59,309.98,7563.0,303.1038,303.985,303.1038,303.4856,7563.0
2023-01-19 11:20:00,309.98,310.25,309.7,309.84,5100.0,303.4856,303.75,303.2115,303.3486,5100.0
2023-01-19 11:30:00,309.99,310.82,309.98,310.67,6413.0,303.4954,304.308,303.4856,304.1612,6413.0
2023-01-19 11:40:00,310.61,310.63,310.2,310.42,5788.0,304.1024,304.122,303.701,303.9164,5788.0
2023-01-19 11:50:00,310.49,310.91,310.19,310.91,2782.0,303.985,304.3962,303.6912,304.3962,2782.0
2023-01-19 12:00:00,310.91,312.22,310.89,311.59,5511.0,304.3962,305.6787,304.3766,305.0619,5511.0
2023-01-19 12:10:00,311.74,312.23,311.36,311.36,10469.0,305.2088,305.6885,304.8367,304.8367,10469.0
2023-01-19 12:20:00,311.3,311.59,311.21,311.45,6286.0,304.778,305.0619,304.6899,304.9248,6286.0
2023-01-19 12:30:00,311.58,311.81,311.34,311.71,5771.0,305.0521,305.2773,304.8171,305.1794,5771.0
2023-01-19 12:40:00,311.59,311.89,311.47,311.47,3310.0,305.0619,305.3556,304.9444,304.9444,3310.0
2023-01-19 12:50:00,311.55,312.25,311.26,312.25,7737.0,305.0227,305.7081,304.7388,305.7081,7737.0
2023-01-19 13:00:00,312.41,313.13,312.29,312.52,4064.0,305.8647,306.5696,305.7472,305.9724,4064.0
2023-01-19 13:10:00,312.55,313.05,312.34,313.05,6295.0,306.0018,306.4913,305.7962,306.4913,6295.0
2023-01-19 13:20:00,312.98,313.5,312.95,313.34,5237.0,306.4228,306.9319,306.3934,306.7752,5237.0
2023-01-19 13:30:00,313.38,314.06,313.38,314.06,5408.0,306.8144,307.4802,306.8144,307.4802,5408.0
2023-01-19 13:40:00,314.14,314.68,314.14,314.35,7328.0,307.5585,308.0872,307.5585,307.7641,7328.0
2023-01-19 13:50:00,314.14,314.82,314.05,314.82,5194.0,307.5585,308.2242,307.4704,308.2242,5194.0
2023-01-19 14:00:00,314.95,315.51,314.47,315.19,25660.0,308.3515,308.8998,307.8816,308.5865,25660.0
2023-01-19 14:10:00,315.11,315.93,315.1,315.86,8926.0,308.5082,309.311,308.4984,309.2424,8926.0
2023-01-19 14:20:00,315.86,316.65,315.85,316.4,7429.0,309.2424,310.0159,309.2327,309.7711,7429.0
2023-01-19 14:30:00,316.36,317.07,316.06,316.95,8839.0,309.732,310.4271,309.4383,310.3096,8839.0
2023-01-19 14:40:00,316.98,317.23,316.29,316.46,7289.0,310.339,310.5837,309.6634,309.8299,7289.0
2023-01-19 14:50:00,316.31,316.36,315.91,316.16,9050.0,309.683,309.732,309.2914,309.5362,9050.0
2023-01-19 15:00:00,316.11,316.35,315.62,315.62,5114.0,309.4872,309.7222,309.0075,309.0075,5114.0
2023-01-19 15:10:00,315.52,315.82,315.03,315.13,7849.0,308.9096,309.2033,308.4298,308.5277,7849.0
2023-01-19 15:20:00,315.16,315.21,314.56,314.7,13795.0,308.5571,308.6061,307.9697,308.1068,13795.0
2023-01-19 15:30:00,314.68,314.72,313.94,314.28,20115.0,308.0872,308.1263,307.3627,307.6956,20115.0
2023-01-19 15:40:00,314.4,314.48,313.99,314.35,12543.0,307.813,307.8914,307.4116,307.7641,12543.0
2023-01-19 15:50:00,314.25,314.36,312.8,312.93,71562.0,307.6662,307.7739,306.2466,306.3738,71562.0
2023-01-20 09:30:00,315.01,321.19,313.81,314.44,101847.0,308.4103,314.4608,307.2354,307.8522,101847.0
2023-01-20 09:40:00,314.44,315.65,314.12,314.67,11214.0,307.8522,309.0368,307.5389,308.0774,11214.0
2023-01-20 09:50:00,314.47,315.76,314.29,315.24,34809.0,307.8816,309.1445,307.7053,308.6354,34809.0
2023-01-20 10:00:00,315.07,315.81,314.92,315.42,15218.0,308.469,309.1935,308.3221,308.8117,15218.0
2023-01-20 10:10:00,315.32,316.19,313.8,313.97,39789.0,308.7138,309.5655,307.2256,307.392,39789.0
2023-01-20 10:20:00,313.97,315.4,313.97,315.4,15971.0,307.392,308.7921,307.392,308.7921,15971.0
2023-01-20 10:30:00,315.5,315.82,314.94,315.16,22653.0,308.89,309.2033,308.3417,308.5571,22653.0
2023-01-20 10:40:00,315.31,315.31,313.66,313.66,15964.0,308.704,308.704,307.0885,307.0885,15964.0
2023-01-20 10:50:00,313.44,314.47,313.08,314.44,16217.0,306.8731,307.8816,306.5207,307.8522,16217.0
2023-01-20 11:00:00,314.54,315.97,314.52,315.7,7275.0,307.9501,309.3501,307.9305,309.0858,7275.0
2023-01-20 11:10:00,315.69,316.37,315.66,315.84,9799.0,309.076,309.7418,309.0466,309.2229,9799.0
2023-01-20 11:20:00,316.1,316.7,315.68,316.7,8660.0,309.4774,310.0648,309.0662,310.0648,8660.0
2023-01-20 11:30:00,317.0,317.38,316.08,316.08,2860.0,310.3586,310.7306,309.4578,309.4578,2860.0
2023-01-20 11:40:00,316.16,316.49,315.87,316.27,5736.0,309.5362,309.8592,309.2522,309.6439,5736.0
2023-01-20 11:50:00,316.23,316.23,315.49,315.88,5807.0,309.6047,309.6047,308.8802,309.262,5807.0
2023-01-20 12:00:00,315.92,316.4,315.9,315.9,7413.0,309.3012,309.7711,309.2816,309.2816,7413.0
2023-01-20 12:10:00,315.9,316.18,315.48,316.03,12715.0,309.2816,309.5557,308.8704,309.4089,12715.0
2023-01-20 12:20:00,316.06,316.56,316.06,316.55,4833.0,309.4383,309.9278,309.4383,309.918,4833.0
2023-01-20 12:30:00,316.38,317.71,316.25,317.52,7869.0,309.7516,311.0537,309.6243,310.8677,7869.0
2023-01-20 12:40:00,317.32,317.57,317.11,317.13,9894.0,310.6719,310.9166,310.4663,310.4858,9894.0
2023-01-20 12:50:00,317.22,317.66,316.96,316.96,7909.0,310.574,311.0047,310.3194,310.3194,7909.0
2023-01-20 13:00:00,317.22,317.44,316.63,316.63,4271.0,310.574,310.7893,309.9963,309.9963,4271.0
2023-01-20 13:10:00,316.75,317.09,316.12,316.64,6648.0,310.1138,310.4467,309.497,310.0061,6648.0
2023-01-20 13:20:00,316.31,316.75,316.15,316.75,5967.0,309.683,310.1138,309.5264,310.1138,5967.0
2023-01-20 13:30:00,316.63,317.74,316.63,317.62,5994.0,309.9963,311.0831,309.9963,310.9656,5994.0
2023-01-20 13:40:00,317.74,318.68,317.53,318.67,11836.0,311.0831,312.0034,310.8775,311.9936,11836.0
2023-01-20 13:50:00,318.8,319.12,318.47,319.11,7193.0,312.1209,312.4341,311.7978,312.4244,7193.0
2023-01-20 14:00:00,318.91,319.52,318.68,319.42,8367.0,312.2285,312.8258,312.0034,312.7279,8367.0
2023-01-20 14:10:00,319.52,320.0,318.96,318.96,13086.0,312.8258,313.2957,312.2775,312.2775,13086.0
2023-01-20 14:20:00,318.94,319.56,318.91,319.38,10611.0,312.2579,312.8649,312.2285,312.6887,10611.0
2023-01-20 14:30:00,319.46,320.17,319.38,320.0,16432.0,312.767,313.4622,312.6887,313.2957,16432.0
2023-01-20 14:40:00,320.09,320.37,319.82,320.3,8523.0,313.3838,313.658,313.1195,313.5894,8523.0
2023-01-20 14:50:00,320.18,321.1,320.03,321.09,12791.0,313.4719,314.3727,313.3251,314.3629,12791.0
2023-01-20 15:00:00,321.16,321.76,321.03,321.54,16922.0,314.4314,315.0188,314.3041,314.8034,16922.0
2023-01-20 15:10:00,321.54,322.39,321.29,321.46,20459.0,314.8034,315.6356,314.5587,314.7251,20459.0
2023-01-20 15:20:00,321.48,321.48,320.64,320.65,23846.0,314.7447,314.7447,313.9223,313.9321,23846.0
2023-01-20 15:30:00,320.65,320.9,319.94,320.26,46338.0,313.9321,314.1769,313.237,313.5503,46338.0
2023-01-20 15:40:00,320.25,321.76,320.06,321.75,45732.0,313.5405,315.0188,313.3545,315.009,45732.0
2023-01-20 15:50:00,322.0,322.38,320.44,320.56,246323.0,315.2538,315.6258,313.7265,313.844,246323.0
2023-01-23 09:30:00,318.16,319.82,318.1,319.29,7969.0,311.4943,313.1195,311.4355,312.6006,7969.0
2023-01-23 09:40:00,319.79,320.46,318.89,320.14,25315.0,313.0901,313.7461,312.209,313.4328,25315.0
2023-01-23 09:50:00,320.16,321.08,320.05,320.8,10673.0,313.4524,314.3531,313.3447,314.079,10673.0
2023-01-23 10:00:00,320.5,321.31,320.12,320.55,14767.0,313.7852,314.5783,313.4132,313.8342,14767.0
2023-01-23 10:10:00,320.65,321.36,320.44,321.36,4306.0,313.9321,314.6272,313.7265,314.6272,4306.0
2023-01-23 10:20:00,321.23,321.86,321.08,321.55,10619.0,314.4999,315.1167,314.3531,314.8132,10619.0
2023-01-23 10:30:00,321.59,322.24,321.51,322.16,23438.0,314.8524,315.4888,314.7741,315.4105,23438.0
2023-01-23 10:40:00,322.16,322.16,321.08,321.41,8487.0,315.4105,315.4105,314.3531,314.6762,8487.0
2023-01-23 10:50:00,321.53,322.39,321.2,322.39,8597.0,314.7937,315.6356,314.4706,315.6356,8597.0
2023-01-23 11:00:00,322.33,323.2,322.28,323.2,7490.0,315.5769,316.4287,315.5279,316.4287,7490.0
2023-01-23 11:10:00,323.29,323.63,322.99,323.63,6013.0,316.5168,316.8497,316.2231,316.8497,6013.0
2023-01-23 11:20:00,323.75,324.07,322.93,323.05,7200.0,316.9671,317.2804,316.1643,316.2818,7200.0
2023-01-23 11:30:00,323.04,323.43,322.86,323.38,9043.0,316.272,316.6539,316.0958,316.6049,9043.0
2023-01-23 11:40:00,323.47,323.95,323.19,323.95,13104.0,316.693,317.163,316.4189,317.163,13104.0
2023-01-23 11:50:00,323.81,324.45,323.34,324.33,7320.0,317.0259,317.6525,316.5657,317.535,7320.0
2023-01-23 12:00:00,324.32,324.56,323.1,323.12,5504.0,317.5252,317.7602,316.3308,316.3503,5504.0
2023-01-23 12:10:00,322.87,323.05,322.6,322.91,3891.0,316.1056,316.2818,315.8412,316.1447,3891.0
2023-01-23 12:20:00,322.88,323.22,322.63,323.22,6467.0,316.1154,316.4482,315.8706,316.4482,6467.0
2023-01-23 12:30:00,323.15,323.23,322.66,322.74,7138.0,316.3797,316.458,315.9,315.9783,7138.0
2023-01-23 12:40:00,322.82,323.11,322.63,322.63,5088.0,316.0566,316.3406,315.8706,315.8706,5088.0
2023-01-23 12:50:00,322.74,323.26,322.48,323.1,8620.0,315.9783,316.4874,315.7238,316.3308,8620.0
2023-01-23 13:00:00,323.02,323.37,322.78,322.85,6303.0,316.2524,316.5951,316.0175,316.086,6303.0
2023-01-23 13:10:00,322.97,322.97,322.5,322.85,5562.0,316.2035,316.2035,315.7433,316.086,5562.0
2023-01-23 13:20:00,322.74,322.86,322.17,322.56,6102.0,315.9783,316.0958,315.4202,315.8021,6102.0
2023-01-23 13:30:00,322.56,322.81,322.31,322.68,5947.0,315.8021,316.0468,315.5573,315.9196,5947.0
2023-01-23 13:40:00,322.69,322.75,322.37,322.56,6690.0,315.9294,315.9881,315.6161,315.8021,6690.0
2023-01-23 13:50:00,322.41,322.59,321.86,321.99,13623.0,315.6552,315.8314,315.1167,315.244,13623.0
2023-01-23 14:00:00,321.89,321.97,321.12,321.88,9144.0,315.1461,315.2244,314.3922,315.1363,9144.0
2023-01-23 14:10:00,321.97,322.01,321.42,321.42,12266.0,315.2244,315.2636,314.686,314.686,12266.0
2023-01-23 14:20:00,321.3,321.93,321.04,321.06,4772.0,314.5685,315.1853,314.3139,314.3335,4772.0
2023-01-23 14:30:00,321.17,321.36,320.49,320.65,10382.0,314.4412,314.6272,313.7754,313.9321,10382.0
2023-01-23 14:40:00,320.69,321.11,320.17,320.23,10706.0,313.9713,314.3825,313.4622,313.5209,10706.0
2023-01-23 14:50:00,320.15,320.3,319.65,320.11,8676.0,313.4426,313.5894,312.953,313.4034,8676.0
2023-01-23 15:00:00,320.16,320.52,320.12,320.24,7755.0,313.4524,313.8048,313.4132,313.5307,7755.0
2023-01-23 15:10:00,320.11,320.55,319.98,320.02,12559.0,313.4034,313.8342,313.2761,313.3153,12559.0
2023-01-23 15:20:00,319.99,320.31,319.61,320.06,13262.0,313.2859,313.5992,312.9139,313.3545,13262.0
2023-01-23 15:30:00,320.15,320.29,319.71,320.25,13818.0,313.4426,313.5796,313.0118,313.5405,13818.0
2023-01-23 15:40:00,320.16,320.36,319.87,320.33,22209.0,313.4524,313.6482,313.1684,313.6188,22209.0
2023-01-23 15:50:00,320.31,320.63,319.92,320.19,117155.0,313.5992,313.9125,313.2174,313.4817,117155.0
2023-01-24 09:30:00,317.47,319.95,317.22,318.06,18258.0,310.8187,313.2468,310.574,311.3964,18258.0
2023-01-24 09:40:00,317.89,319.64,317.85,318.26,15781.0,311.2299,312.9433,311.1908,311.5922,15781.0
2023-01-24 09:50:00,318.11,319.22,317.55,317.73,12339.0,311.4453,312.5321,310.897,311.0733,12339.0
2023-01-24 10:00:00,317.74,318.74,317.62,317.92,8012.0,311.0831,312.0621,310.9656,311.2593,8012.0
2023-01-24 10:10:00,317.92,318.0,317.04,317.61,70691.0,311.2593,311.3376,310.3977,310.9558,70691.0
2023-01-24 10:20:00,317.63,318.19,317.02,317.23,5957.0,310.9754,311.5236,310.3781,310.5837,5957.0
2023-01-24 10:30:00,317.31,317.6,316.6,317.04,5476.0,310.6621,310.946,309.9669,310.3977,5476.0
2023-01-24 10:40:00,317.18,317.83,316.89,317.32,24023.0,310.5348,311.1712,310.2509,310.6719,24023.0
2023-01-24 10:50:00,316.99,317.33,316.76,316.93,5714.0,310.3488,310.6817,310.1236,310.29,5714.0
2023-01-24 11:00:00,317.02,317.27,316.77,316.82,4870.0,310.3781,310.6229,310.1334,310.1823,4870.0
2023-01-24 11:10:00,316.73,316.89,316.23,316.5,4712.0,310.0942,310.2509,309.6047,309.869,4712.0
2023-01-24 11:20:00,316.6,316.95,316.19,316.52,11658.0,309.9669,310.3096,309.5655,309.8886,11658.0
2023-01-24 11:30:00,316.52,316.67,316.28,316.54,6043.0,309.8886,310.0355,309.6536,309.9082,6043.0
2023-01-24 11:40:00,316.56,316.73,316.21,316.56,10295.0,309.9278,310.0942,309.5851,309.9278,10295.0
2023-01-24 11:50:00,316.71,316.76,316.24,316.4,3948.0,310.0746,310.1236,309.6145,309.7711,3948.0
2023-01-24 12:00:00,316.28,316.57,316.02,316.5,7562.0,309.6536,309.9376,309.3991,309.869,7562.0
2023-01-24 12:10:00,316.47,316.58,316.02,316.42,9093.0,309.8397,309.9474,309.3991,309.7907,9093.0
2023-01-24 12:20:00,316.44,316.5,316.12,316.25,4201.0,309.8103,309.869,309.497,309.6243,4201.0
2023-01-24 12:30:00,316.25,316.27,315.55,315.56,12773.0,309.6243,309.6439,308.9389,308.9487,12773.0
2023-01-24 12:40:00,315.49,315.8,315.38,315.49,8291.0,308.8802,309.1837,308.7725,308.8802,8291.0
2023-01-24 12:50:00,315.56,315.66,315.34,315.35,6136.0,308.9487,309.0466,308.7333,308.7431,6136.0
2023-01-24 13:00:00,315.25,315.85,315.2,315.51,5038.0,308.6452,309.2327,308.5963,308.8998,5038.0
2023-01-24 13:10:00,315.42,315.83,315.42,315.78,16646.0,308.8117,309.2131,308.8117,309.1641,16646.0
2023-01-24 13:20:00,315.81,315.86,314.73,314.88,17342.0,309.1935,309.2424,308.1361,308.283,17342.0
2023-01-24 13:30:00,315.0,315.62,314.54,314.57,57445.0,308.4005,309.0075,307.9501,307.9795,57445.0
2023-01-24 13:40:00,314.54,315.4,314.43,315.0,64540.0,307.9501,308.7921,307.8424,308.4005,64540.0
2023-01-24 13:50:00,315.02,315.02,314.44,314.54,12756.0,308.42,308.42,307.8522,307.9501,12756.0
2023-01-24 14:00:00,314.63,314.67,313.94,314.17,12004.0,308.0382,308.0774,307.3627,307.5879,12004.0
2023-01-24 14:10:00,314.17,314.72,314.17,314.48,6139.0,307.5879,308.1263,307.5879,307.8914,6139.0
2023-01-24 14:20:00,314.65,314.81,314.53,314.71,14345.0,308.0578,308.2144,307.9403,308.1165,14345.0
2023-01-24 14:30:00,314.89,315.0,314.46,314.48,25981.0,308.2928,308.4005,307.8718,307.8914,25981.0
2023-01-24 14:40:00,314.45,315.04,314.42,314.68,54534.0,307.862,308.4396,307.8326,308.0872,54534.0
2023-01-24 14:50:00,314.47,314.9,314.47,314.8,3961.0,307.8816,308.3026,307.8816,308.2047,3961.0
2023-01-24 15:00:00,314.73,314.73,314.01,314.07,8463.0,308.1361,308.1361,307.4312,307.49,8463.0
2023-01-24 15:10:00,314.01,314.22,313.93,314.22,11089.0,307.4312,307.6368,307.3529,307.6368,11089.0
2023-01-24 15:20:00,314.12,314.64,314.12,314.41,9054.0,307.5389,308.048,307.5389,307.8228,9054.0
2023-01-24 15:30:00,314.52,314.52,314.02,314.33,12297.0,307.9305,307.9305,307.441,307.7445,12297.0
2023-01-24 15:40:00,314.36,314.67,314.09,314.6,15253.0,307.7739,308.0774,307.5095,308.0088,15253.0
2023-01-24 15:50:00,314.69,315.71,314.63,315.29,80080.0,308.097,309.0956,308.0382,308.6844,80080.0
2023-01-25 09:30:00,310.74,310.76,309.1,310.18,15614.0,304.2297,304.2493,302.6241,303.6814,15614.0
2023-01-25 09:40:00,310.19,310.93,309.65,309.85,75432.0,303.6912,304.4157,303.1626,303.3584,75432.0
2023-01-25 09:50:00,309.85,310.48,307.67,307.73,8557.0,303.3584,303.9752,301.224,301.2828,8557.0
2023-01-25 10:00:00,307.72,310.8,307.6,309.57,12109.0,301.273,304.2885,301.1555,303.0842,12109.0
2023-01-25 10:10:00,310.1,310.64,309.88,309.9,5135.0,303.6031,304.1318,303.3877,303.4073,5135.0
2023-01-25 10:20:00,309.73,310.12,309.15,310.12,13232.0,303.2409,303.6227,302.673,303.6227,13232.0
2023-01-25 10:30:00,310.2,310.62,309.36,309.36,14650.0,303.701,304.1122,302.8786,302.8786,14650.0
2023-01-25 10:40:00,309.51,309.81,309.02,309.24,3487.0,303.0255,303.3192,302.5458,302.7611,3487.0
2023-01-25 10:50:00,308.93,309.87,308.54,309.78,4975.0,302.4576,303.3779,302.0758,303.2898,4975.0
2023-01-25 11:00:00,309.66,310.54,309.53,310.11,3730.0,303.1723,304.0339,303.0451,303.6129,3730.0
2023-01-25 11:10:00,310.2,311.22,310.2,310.99,4028.0,303.701,304.6997,303.701,304.4745,4028.0
2023-01-25 11:20:00,311.29,311.62,310.35,310.45,75643.0,304.7682,305.0913,303.8479,303.9458,75643.0
2023-01-25 11:30:00,310.37,310.71,309.82,310.15,31181.0,303.8675,304.2003,303.329,303.6521,31181.0
2023-01-25 11:40:00,310.15,311.63,309.93,311.11,65098.0,303.6521,305.1011,303.4367,304.592,65098.0
2023-01-25 11:50:00,312.26,313.2,312.26,313.19,1900.0,305.7179,306.6382,305.7179,306.6284,1900.0
2023-01-25 12:00:00,313.04,313.13,312.57,313.06,6581.0,306.4815,306.5696,306.0214,306.5011,6581.0
2023-01-25 12:10:00,313.03,313.12,312.27,312.47,4966.0,306.4717,306.5599,305.7277,305.9235,4966.0
2023-01-25 12:20:00,312.48,312.48,312.03,312.03,4114.0,305.9333,305.9333,305.4927,305.4927,4114.0
2023-01-25 12:30:00,312.11,312.29,311.76,312.15,4570.0,305.571,305.7472,305.2283,305.6102,4570.0
2023-01-25 12:40:00,312.19,312.81,311.75,312.17,44026.0,305.6493,306.2563,305.2186,305.6298,44026.0
2023-01-25 12:50:00,312.17,312.6,311.77,312.26,11652.0,305.6298,306.0507,305.2381,305.7179,11652.0
2023-01-25 13:00:00,312.25,313.67,312.25,313.38,67155.0,305.7081,307.0983,305.7081,306.8144,67155.0
2023-01-25 13:10:00,313.5,313.74,313.25,313.25,7540.0,306.9319,307.1669,306.6871,306.6871,7540.0
2023-01-25 13:20:00,313.38,314.33,313.38,314.02,5535.0,306.8144,307.7445,306.8144,307.441,5535.0
2023-01-25 13:30:00,314.0,314.02,313.47,313.65,7486.0,307.4214,307.441,306.9025,307.0788,7486.0
2023-01-25 13:40:00,313.77,314.84,313.77,314.84,3395.0,307.1962,308.2438,307.1962,308.2438,3395.0
2023-01-25 13:50:00,314.68,314.83,314.44,314.62,4700.0,308.0872,308.234,307.8522,308.0284,4700.0
2023-01-25 14:00:00,314.74,314.85,314.43,314.5,4856.0,308.1459,308.2536,307.8424,307.9109,4856.0
2023-01-25 14:10:00,314.5,315.58,314.4,314.54,34343.0,307.9109,308.9683,307.813,307.9501,34343.0
2023-01-25 14:20:00,314.54,314.84,313.7,313.8,18241.0,307.9501,308.2438,307.1277,307.2256,18241.0
2023-01-25 14:30:00,313.82,313.99,313.45,313.78,12187.0,307.2452,307.4116,306.8829,307.206,12187.0
2023-01-25 14:40:00,313.66,314.08,313.64,314.0,11568.0,307.0885,307.4997,307.069,307.4214,11568.0
2023-01-25 14:50:00,314.0,314.73,313.99,314.48,11950.0,307.4214,308.1361,307.4116,307.8914,11950.0
2023-01-25 15:00:00,314.5,315.03,314.49,314.99,26116.0,307.9109,308.4298,307.9012,308.3907,26116.0
2023-01-25 15:10:00,314.98,315.04,314.39,314.61,7918.0,308.3809,308.4396,307.8032,308.0186,7918.0
2023-01-25 15:20:00,314.51,314.93,314.33,314.91,10685.0,307.9207,308.3319,307.7445,308.3124,10685.0
2023-01-25 15:30:00,314.99,315.06,314.54,314.88,10692.0,308.3907,308.4592,307.9501,308.283,10692.0
2023-01-25 15:40:00,314.88,315.15,314.64,314.84,15880.0,308.283,308.5473,308.048,308.2438,15880.0
2023-01-25 15:50:00,314.75,315.87,314.75,315.86,101741.0,308.1557,309.2522,308.1557,309.2424,101741.0
2023-01-26 09:30:00,317.27,317.9,315.73,315.96,19574.0,310.6229,311.2397,309.1152,309.3404,19574.0
2023-01-26 09:40:00,316.28,317.02,315.24,316.18,7213.0,309.6536,310.3781,308.6354,309.5557,7213.0
2023-01-26 09:50:00,316.37,317.18,315.62,316.78,5505.0,309.7418,310.5348,309.0075,310.1432,5505.0
2023-01-26 10:00:00,316.41,316.85,315.95,316.26,5613.0,309.7809,310.2117,309.3306,309.6341,5613.0
2023-01-26 10:10:00,316.2,318.94,316.2,318.37,12633.0,309.5753,312.2579,309.5753,311.6999,12633.0
2023-01-26 10:20:00,318.66,318.71,317.14,317.52,44084.0,311.9838,312.0327,310.4956,310.8677,44084.0
2023-01-26 10:30:00,317.02,317.63,316.15,316.16,3404.0,310.3781,310.9754,309.5264,309.5362,3404.0
2023-01-26 10:40:00,316.0,317.53,315.9,316.73,3848.0,309.3795,310.8775,309.2816,310.0942,3848.0
2023-01-26 10:50:00,316.74,316.74,314.96,315.0,4301.0,310.104,310.104,308.3613,308.4005,4301.0
2023-01-26 11:00:00,314.95,315.97,314.95,315.17,8619.0,308.3515,309.3501,308.3515,308.5669,8619.0
2023-01-26 11:10:00,315.2,316.21,314.63,315.28,6146.0,308.5963,309.5851,308.0382,308.6746,6146.0
2023-01-26 11:20:00,315.27,315.27,314.04,314.37,12285.0,308.6648,308.6648,307.4606,307.7837,12285.0
2023-01-26 11:30:00,314.5,314.99,314.46,314.63,8532.0,307.9109,308.3907,307.8718,308.0382,8532.0
2023-01-26 11:40:00,314.5,315.86,314.48,315.32,5363.0,307.9109,309.2424,307.8914,308.7138,5363.0
2023-01-26 11:50:00,315.55,316.25,315.3,315.82,8286.0,308.9389,309.6243,308.6942,309.2033,8286.0
2023-01-26 12:00:00,315.97,316.54,315.94,315.94,1707.0,309.3501,309.9082,309.3208,309.3208,1707.0
2023-01-26 12:10:00,316.61,316.67,316.12,316.26,2041.0,309.9767,310.0355,309.497,309.6341,2041.0
2023-01-26 12:20:00,316.16,316.42,316.0,316.28,2919.0,309.5362,309.7907,309.3795,309.6536,2919.0
2023-01-26 12:30:00,316.12,316.4,315.31,316.18,20994.0,309.497,309.7711,308.704,309.5557,20994.0
2023-01-26 12:40:00,316.38,316.44,315.92,316.14,10708.0,309.7516,309.8103,309.3012,309.5166,10708.0
2023-01-26 12:50:00,316.17,316.77,316.14,316.3,11112.0,309.546,310.1334,309.5166,309.6732,11112.0
2023-01-26 13:00:00,316.21,316.43,315.6,315.68,9582.0,309.5851,309.8005,308.9879,309.0662,9582.0
2023-01-26 13:10:00,315.67,315.91,315.47,315.91,3775.0,309.0564,309.2914,308.8606,309.2914,3775.0
2023-01-26 13:20:00,316.12,316.38,315.9,315.95,8941.0,309.497,309.7516,309.2816,309.3306,8941.0
2023-01-26 13:30:00,315.95,316.66,315.95,316.66,3110.0,309.3306,310.0257,309.3306,310.0257,3110.0
2023-01-26 13:40:00,316.79,316.98,316.06,316.15,15199.0,310.153,310.339,309.4383,309.5264,15199.0
2023-01-26 13:50:00,316.12,316.22,315.99,316.04,6331.0,309.497,309.5949,309.3697,309.4187,6331.0
2023-01-26 14:00:00,316.04,316.49,315.79,316.32,8904.0,309.4187,309.8592,309.1739,309.6928,8904.0
2023-01-26 14:10:00,316.21,316.92,316.12,316.75,22277.0,309.5851,310.2802,309.497,310.1138,22277.0
2023-01-26 14:20:00,316.65,316.75,316.26,316.43,20714.0,310.0159,310.1138,309.6341,309.8005,20714.0
2023-01-26 14:30:00,316.5,316.77,316.25,316.31,11097.0,309.869,310.1334,309.6243,309.683,11097.0
2023-01-26 14:40:00,316.21,316.58,316.21,316.48,5542.0,309.5851,309.9474,309.5851,309.8495,5542.0
2023-01-26 14:50:00,316.48,316.66,316.1,316.66,9210.0,309.8495,310.0257,309.4774,310.0257,9210.0
2023-01-26 15:00:00,316.83,317.16,316.44,316.7,8308.0,310.1921,310.5152,309.8103,310.0648,8308.0
2023-01-26 15:10:00,316.73,317.74,316.72,317.63,4079.0,310.0942,311.0831,310.0844,310.9754,4079.0
2023-01-26 15:20:00,317.79,318.31,317.57,317.93,8464.0,311.132,311.6411,310.9166,311.2691,8464.0
2023-01-26 15:30:00,317.92,318.42,317.67,317.73,13840.0,311.2593,311.7488,311.0145,311.0733,13840.0
2023-01-26 15:40:00,317.73,317.97,317.47,317.62,40457.0,311.0733,311.3082,310.8187,310.9656,40457.0
2023-01-26 15:50:00,317.72,318.66,317.61,318.25,124038.0,311.0635,311.9838,310.9558,311.5824,124038.0
2023-01-27 09:30:00,315.55,316.32,315.33,316.31,5249.0,308.9389,309.6928,308.7236,309.683,5249.0
2023-01-27 09:40:00,316.95,318.09,316.4,318.09,5027.0,310.3096,311.4257,309.7711,311.4257,5027.0
2023-01-27 09:50:00,317.85,317.85,317.02,317.02,2975.0,311.1908,311.1908,310.3781,310.3781,2975.0
2023-01-27 10:00:00,317.79,318.47,317.42,318.04,6264.0,311.132,311.7978,310.7698,311.3768,6264.0
2023-01-27 10:10:00,318.03,318.22,317.43,317.45,16237.0,311.367,311.553,310.7796,310.7991,16237.0
2023-01-27 10:20:00,317.61,318.5,317.05,318.5,3944.0,310.9558,311.8271,310.4075,311.8271,3944.0
2023-01-27 10:30:00,318.34,318.98,318.07,318.52,7927.0,311.6705,312.2971,311.4061,311.8467,7927.0
2023-01-27 10:40:00,318.31,319.24,317.45,317.45,8539.0,311.6411,312.5516,310.7991,310.7991,8539.0
2023-01-27 10:50:00,317.86,318.05,317.06,318.05,4061.0,311.2005,311.3866,310.4173,311.3866,4061.0
2023-01-27 11:00:00,317.84,318.22,317.31,318.22,2463.0,311.181,311.553,310.6621,311.553,2463.0
2023-01-27 11:10:00,318.28,318.72,318.14,318.6,5178.0,311.6117,312.0425,311.4747,311.925,5178.0
2023-01-27 11:20:00,318.66,319.38,318.55,318.75,6160.0,311.9838,312.6887,311.8761,312.0719,6160.0
2023-01-27 11:30:00,318.56,318.91,318.41,318.74,3861.0,311.8859,312.2285,311.739,312.0621,3861.0
2023-01-27 11:40:00,318.64,319.19,318.35,318.93,19977.0,311.9642,312.5027,311.6803,312.2481,19977.0
2023-01-27 11:50:00,319.03,319.45,318.94,319.32,2978.0,312.346,312.7572,312.2579,312.63,2978.0
2023-01-27 12:00:00,319.41,319.43,319.02,319.17,4371.0,312.7181,312.7377,312.3362,312.4831,4371.0
2023-01-27 12:10:00,319.21,319.89,319.21,319.77,4684.0,312.5223,313.188,312.5223,313.0705,4684.0
2023-01-27 12:20:00,319.62,319.62,319.06,319.06,3762.0,312.9237,312.9237,312.3754,312.3754,3762.0
2023-01-27 12:30:00,319.06,319.62,319.0,319.62,4400.0,312.3754,312.9237,312.3167,312.9237,4400.0
2023-01-27 12:40:00,319.47,319.47,318.99,319.36,1300.0,312.7768,312.7768,312.3069,312.6691,1300.0
2023-01-27 12:50:00,319.19,319.25,318.95,319.25,2500.0,312.5027,312.5614,312.2677,312.5614,2500.0
2023-01-27 13:00:00,319.02,319.02,318.51,318.62,2346.0,312.3362,312.3362,311.8369,311.9446,2346.0
2023-01-27 13:10:00,318.81,319.14,318.62,319.01,3410.0,312.1306,312.4537,311.9446,312.3265,3410.0
2023-01-27 13:20:00,319.09,319.16,318.71,319.03,3396.0,312.4048,312.4733,312.0327,312.346,3396.0
2023-01-27 13:30:00,318.93,319.34,318.78,319.13,3424.0,312.2481,312.6495,312.1013,312.4439,3424.0
2023-01-27 13:40:00,319.03,319.06,318.73,318.94,2540.0,312.346,312.3754,312.0523,312.2579,2540.0
2023-01-27 13:50:00,318.97,319.42,318.65,319.42,3361.0,312.2873,312.7279,311.974,312.7279,3361.0
2023-01-27 14:00:00,319.25,319.61,319.14,319.43,5333.0,312.5614,312.9139,312.4537,312.7377,5333.0
2023-01-27 14:10:00,319.33,320.61,319.32,320.52,3607.0,312.6397,313.8929,312.63,313.8048,3607.0
2023-01-27 14:20:00,320.62,320.62,319.92,319.99,4923.0,313.9027,313.9027,313.2174,313.2859,4923.0
2023-01-27 14:30:00,320.0,320.25,319.85,320.09,6999.0,313.2957,313.5405,313.1489,313.3838,6999.0
2023-01-27 14:40:00,320.09,320.54,319.93,320.52,4290.0,313.3838,313.8244,313.2272,313.8048,4290.0
2023-01-27 14:50:00,320.38,320.38,319.71,320.25,42999.0,313.6678,313.6678,313.0118,313.5405,42999.0
2023-01-27 15:00:00,320.25,320.92,319.86,320.92,14754.0,313.5405,314.1964,313.1586,314.1964,14754.0
2023-01-27 15:10:00,320.81,320.84,320.03,320.31,7461.0,314.0887,314.1181,313.3251,313.5992,7461.0
2023-01-27 15:20:00,320.32,320.32,319.69,320.14,6407.0,313.609,313.609,312.9922,313.4328,6407.0
2023-01-27 15:30:00,320.14,320.8,320.14,320.22,12241.0,313.4328,314.079,313.4328,313.5111,12241.0
2023-01-27 15:40:00,320.26,320.82,319.57,319.68,14372.0,313.5503,314.0985,312.8747,312.9824,14372.0
2023-01-27 15:50:00,319.6,319.81,318.92,319.45,41820.0,312.9041,313.1097,312.2383,312.7572,41820.0
2023-01-30 09:30:00,315.62,316.96,313.91,316.21,18255.0,309.0075,310.3194,307.3333,309.5851,18255.0
2023-01-30 09:40:00,315.77,317.82,315.48,317.47,14885.0,309.1543,311.1614,308.8704,310.8187,14885.0
2023-01-30 09:50:00,317.41,317.57,316.12,316.59,7224.0,310.76,310.9166,309.497,309.9572,7224.0
2023-01-30 10:00:00,316.94,317.46,316.66,317.02,4149.0,310.2998,310.8089,310.0257,310.3781,4149.0
2023-01-30 10:10:00,317.16,317.37,316.57,316.88,15571.0,310.5152,310.7208,309.9376,310.2411,15571.0
2023-01-30 10:20:00,317.03,317.27,315.98,316.26,10668.0,310.3879,310.6229,309.3599,309.6341,10668.0
2023-01-30 10:30:00,316.42,316.42,315.19,315.19,6598.0,309.7907,309.7907,308.5865,308.5865,6598.0
2023-01-30 10:40:00,315.04,315.05,313.41,314.15,10550.0,308.4396,308.4494,306.8438,307.5683,10550.0
2023-01-30 10:50:00,314.44,316.42,314.18,316.42,11475.0,307.8522,309.7907,307.5976,309.7907,11475.0
2023-01-30 11:00:00,316.12,316.95,315.87,316.75,7098.0,309.497,310.3096,309.2522,310.1138,7098.0
2023-01-30 11:10:00,316.78,318.32,316.78,317.94,10880.0,310.1432,311.6509,310.1432,311.2789,10880.0
2023-01-30 11:20:00,318.09,318.09,316.96,317.6,7624.0,311.4257,311.4257,310.3194,310.946,7624.0
2023-01-30 11:30:00,317.74,318.25,317.64,317.64,4999.0,311.0831,311.5824,310.9852,310.9852,4999.0
2023-01-30 11:40:00,317.62,318.83,316.75,316.81,12858.0,310.9656,312.1502,310.1138,310.1725,12858.0
2023-01-30 11:50:00,316.81,317.06,316.28,316.98,8694.0,310.1725,310.4173,309.6536,310.339,8694.0
2023-01-30 12:00:00,316.96,317.09,316.44,316.56,3205.0,310.3194,310.4467,309.8103,309.9278,3205.0
2023-01-30 12:10:00,316.74,316.76,315.93,316.29,8023.0,310.104,310.1236,309.311,309.6634,8023.0
2023-01-30 12:20:00,316.24,316.53,315.99,316.53,4990.0,309.6145,309.8984,309.3697,309.8984,4990.0
2023-01-30 12:30:00,316.58,316.58,315.82,316.13,5915.0,309.9474,309.9474,309.2033,309.5068,5915.0
2023-01-30 12:40:00,316.16,316.44,315.88,315.98,4582.0,309.5362,309.8103,309.262,309.3599,4582.0
2023-01-30 12:50:00,315.96,316.14,315.56,315.56,4359.0,309.3404,309.5166,308.9487,308.9487,4359.0
2023-01-30 13:00:00,315.54,315.54,315.01,315.27,5070.0,308.9292,308.9292,308.4103,308.6648,5070.0
2023-01-30 13:10:00,315.27,316.55,315.25,316.52,11128.0,308.6648,309.918,308.6452,309.8886,11128.0
2023-01-30 13:20:00,316.6,316.65,316.11,316.21,5182.0,309.9669,310.0159,309.4872,309.5851,5182.0
2023-01-30 13:30:00,316.21,316.21,315.45,315.88,12273.0,309.5851,309.5851,308.841,309.262,12273.0
2023-01-30 13:40:00,316.1,316.33,315.87,316.18,4410.0,309.4774,309.7026,309.2522,309.5557,4410.0
2023-01-30 13:50:00,316.29,316.63,315.95,316.63,8446.0,309.6634,309.9963,309.3306,309.9963,8446.0
2023-01-30 14:00:00,316.72,316.72,316.38,316.38,4270.0,310.0844,310.0844,309.7516,309.7516,4270.0
2023-01-30 14:10:00,316.42,316.72,316.24,316.24,6524.0,309.7907,310.0844,309.6145,309.6145,6524.0
2023-01-30 14:20:00,316.29,316.29,315.7,315.98,4622.0,309.6634,309.6634,309.0858,309.3599,4622.0
2023-01-30 14:30:00,315.93,316.66,315.86,316.56,6534.0,309.311,310.0257,309.2424,309.9278,6534.0
2023-01-30 14:40:00,316.32,316.44,316.0,316.0,4966.0,309.6928,309.8103,309.3795,309.3795,4966.0
2023-01-30 14:50:00,316.04,316.44,316.04,316.44,7995.0,309.4187,309.8103,309.4187,309.8103,7995.0
2023-01-30 15:00:00,316.59,316.85,315.95,315.97,5238.0,309.9572,310.2117,309.3306,309.3501,5238.0
2023-01-30 15:10:00,315.93,316.17,315.19,315.45,6881.0,309.311,309.546,308.5865,308.841,6881.0
2023-01-30 15:20:00,315.32,315.64,315.22,315.27,8817.0,308.7138,309.0271,308.6159,308.6648,8817.0
2023-01-30 15:30:00,315.15,315.28,314.33,314.33,35211.0,308.5473,308.6746,307.7445,307.7445,35211.0
2023-01-30 15:40:00,314.35,315.27,314.28,315.07,41012.0,307.7641,308.6648,307.6956,308.469,41012.0
2023-01-30 15:50:00,314.99,315.24,313.61,314.36,80771.0,308.3907,308.6354,307.0396,307.7739,80771.0
2023-01-31 09:30:00,319.21,322.92,316.54,318.42,43459.0,312.5223,316.1545,309.9082,311.7488,43459.0
2023-01-31 09:40:00,318.65,320.52,316.98,320.36,45071.0,311.974,313.8048,310.339,313.6482,45071.0
2023-01-31 09:50:00,319.94,321.02,317.4,317.4,34229.0,313.237,314.2943,310.7502,310.7502,34229.0
2023-01-31 10:00:00,317.4,319.05,317.26,317.34,21954.0,310.7502,312.3656,310.6131,310.6914,21954.0
2023-01-31 10:10:00,317.46,319.85,317.14,319.27,24845.0,310.8089,313.1489,310.4956,312.581,24845.0
2023-01-31 10:20:00,319.66,320.72,318.72,320.72,15214.0,312.9628,314.0006,312.0425,314.0006,15214.0
2023-01-31 10:30:00,320.73,321.4,319.94,320.04,15246.0,314.0104,314.6664,313.237,313.3349,15246.0
2023-01-31 10:40:00,320.04,321.05,319.63,320.74,18887.0,313.3349,314.3237,312.9335,314.0202,18887.0
2023-01-31 10:50:00,320.78,321.5,318.65,319.14,9517.0,314.0594,314.7643,311.974,312.4537,9517.0
2023-01-31 11:00:00,319.08,320.19,318.97,318.98,5735.0,312.395,313.4817,312.2873,312.2971,5735.0
2023-01-31 11:10:00,318.99,320.07,318.4,319.56,15785.0,312.3069,313.3642,311.7292,312.8649,15785.0
2023-01-31 11:20:00,319.85,319.95,318.93,319.12,25158.0,313.1489,313.2468,312.2481,312.4341,25158.0
2023-01-31 11:30:00,318.9,319.27,317.92,318.03,36088.0,312.2188,312.581,311.2593,311.367,36088.0
2023-01-31 11:40:00,317.93,318.08,316.72,317.69,12325.0,311.2691,311.4159,310.0844,311.0341,12325.0
2023-01-31 11:50:00,317.68,318.23,317.31,317.92,12952.0,311.0243,311.5628,310.6621,311.2593,12952.0
2023-01-31 12:00:00,317.84,318.49,317.1,318.37,9900.0,311.181,311.8173,310.4565,311.6999,9900.0
2023-01-31 12:10:00,318.37,318.37,317.33,318.07,9769.0,311.6999,311.6999,310.6817,311.4061,9769.0
2023-01-31 12:20:00,318.26,318.26,317.46,317.79,7280.0,311.5922,311.5922,310.8089,311.132,7280.0
2023-01-31 12:30:00,317.78,318.37,317.5,318.19,9417.0,311.1222,311.6999,310.8481,311.5236,9417.0
2023-01-31 12:40:00,318.24,318.66,318.07,318.23,5049.0,311.5726,311.9838,311.4061,311.5628,5049.0
2023-01-31 12:50:00,318.23,318.84,317.96,318.28,14398.0,311.5628,312.16,311.2985,311.6117,14398.0
2023-01-31 13:00:00,318.29,319.0,318.23,318.71,9065.0,311.6215,312.3167,311.5628,312.0327,9065.0
2023-01-31 13:10:00,318.63,319.24,318.36,319.2,9618.0,311.9544,312.5516,311.6901,312.5125,9618.0
2023-01-31 13:20:00,319.34,319.86,318.79,319.69,12515.0,312.6495,313.1586,312.1111,312.9922,12515.0
2023-01-31 13:30:00,319.88,320.38,319.3,319.67,22232.0,313.1782,313.6678,312.6104,312.9726,22232.0
2023-01-31 13:40:00,319.69,321.26,319.68,320.8,10992.0,312.9922,314.5293,312.9824,314.079,10992.0
2023-01-31 13:50:00,320.8,321.75,320.8,321.57,9111.0,314.079,315.009,314.079,314.8328,9111.0
2023-01-31 14:00:00,321.75,322.35,321.57,321.69,10307.0,315.009,315.5965,314.8328,314.9503,10307.0
2023-01-31 14:10:00,321.85,323.1,321.67,322.59,11815.0,315.107,316.3308,314.9307,315.8314,11815.0
2023-01-31 14:20:00,322.73,322.78,321.33,321.91,12175.0,315.9685,316.0175,314.5978,315.1657,12175.0
2023-01-31 14:30:00,322.07,322.44,322.06,322.44,7144.0,315.3223,315.6846,315.3126,315.6846,7144.0
2023-01-31 14:40:00,322.69,323.09,322.48,322.68,11633.0,315.9294,316.321,315.7238,315.9196,11633.0
2023-01-31 14:50:00,322.79,323.62,322.68,323.44,11880.0,316.0273,316.8399,315.9196,316.6636,11880.0
2023-01-31 15:00:00,323.49,323.53,321.61,321.79,20024.0,316.7126,316.7518,314.872,315.0482,20024.0
2023-01-31 15:10:00,321.88,321.89,320.94,321.04,11131.0,315.1363,315.1461,314.216,314.3139,11131.0
2023-01-31 15:20:00,321.05,321.46,320.87,321.46,6674.0,314.3237,314.7251,314.1475,314.7251,6674.0
2023-01-31 15:30:00,321.44,322.38,321.23,321.94,23940.0,314.7055,315.6258,314.4999,315.1951,23940.0
2023-01-31 15:40:00,321.99,322.77,321.85,322.42,59354.0,315.244,316.0077,315.107,315.665,59354.0
2023-01-31 15:50:00,322.58,324.25,322.53,323.02,119270.0,315.8217,317.4567,315.7727,316.2524,119270.0
2023-02-01 09:30:00,320.8,321.06,318.52,319.5,42882.0,314.079,314.3335,311.8467,312.8062,42882.0
2023-02-01 09:40:00,319.67,322.98,319.18,322.66,6909.0,312.9726,316.2133,312.4929,315.9,6909.0
2023-02-01 09:50:00,322.67,322.67,321.64,321.64,9924.0,315.9098,315.9098,314.9014,314.9014,9924.0
2023-02-01 10:00:00,321.22,321.39,319.86,320.39,17798.0,314.4902,314.6566,313.1586,313.6775,17798.0
2023-02-01 10:10:00,320.7,321.14,320.19,320.37,14261.0,313.981,314.4118,313.4817,313.658,14261.0
2023-02-01 10:20:00,320.55,320.58,319.37,319.78,12675.0,313.8342,313.8636,312.6789,313.0803,12675.0
2023-02-01 10:30:00,319.82,320.29,319.46,320.29,8639.0,313.1195,313.5796,312.767,313.5796,8639.0
2023-02-01 10:40:00,320.52,321.11,320.36,320.43,3716.0,313.8048,314.3825,313.6482,313.7167,3716.0
2023-02-01 10:50:00,320.57,320.94,320.23,320.94,4537.0,313.8538,314.216,313.5209,314.216,4537.0
2023-02-01 11:00:00,320.81,321.39,320.22,320.97,4272.0,314.0887,314.6566,313.5111,314.2454,4272.0
2023-02-01 11:10:00,321.07,321.23,320.27,321.1,7434.0,314.3433,314.4999,313.5601,314.3727,7434.0
2023-02-01 11:20:00,321.0,322.29,321.0,322.16,3887.0,314.2748,315.5377,314.2748,315.4105,3887.0
2023-02-01 11:30:00,322.24,323.15,322.15,323.07,9482.0,315.4888,316.3797,315.4007,316.3014,9482.0
2023-02-01 11:40:00,322.95,323.24,321.84,321.84,6401.0,316.1839,316.4678,315.0972,315.0972,6401.0
2023-02-01 11:50:00,321.86,322.69,321.86,321.92,4723.0,315.1167,315.9294,315.1167,315.1755,4723.0
2023-02-01 12:00:00,321.81,322.44,321.7,322.02,4629.0,315.0678,315.6846,314.9601,315.2734,4629.0
2023-02-01 12:10:00,322.31,322.49,321.48,321.48,6500.0,315.5573,315.7335,314.7447,314.7447,6500.0
2023-02-01 12:20:00,321.63,322.31,321.62,322.03,4296.0,314.8916,315.5573,314.8818,315.2832,4296.0
2023-02-01 12:30:00,322.12,322.19,321.78,322.15,6879.0,315.3713,315.4398,315.0384,315.4007,6879.0
2023-02-01 12:40:00,322.18,322.63,322.07,322.24,7380.0,315.43,315.8706,315.3223,315.4888,7380.0
2023-02-01 12:50:00,322.21,322.64,322.09,322.09,6860.0,315.4594,315.8804,315.3419,315.3419,6860.0
2023-02-01 13:00:00,322.03,322.87,321.95,322.69,7235.0,315.2832,316.1056,315.2049,315.9294,7235.0
2023-02-01 13:10:00,322.6,322.72,322.02,322.08,7897.0,315.8412,315.9587,315.2734,315.3321,7897.0
2023-02-01 13:20:00,322.06,322.32,321.71,322.32,6960.0,315.3126,315.5671,314.9699,315.5671,6960.0
2023-02-01 13:30:00,322.31,322.96,322.24,322.77,7228.0,315.5573,316.1937,315.4888,316.0077,7228.0
2023-02-01 13:40:00,322.77,322.77,321.13,321.78,31149.0,316.0077,316.0077,314.402,315.0384,31149.0
2023-02-01 13:50:00,321.92,322.37,321.77,321.99,6566.0,315.1755,315.6161,315.0286,315.244,6566.0
2023-02-01 14:00:00,321.92,322.33,320.54,322.03,20297.0,315.1755,315.5769,313.8244,315.2832,20297.0
2023-02-01 14:10:00,321.92,322.59,321.44,322.15,6951.0,315.1755,315.8314,314.7055,315.4007,6951.0
2023-02-01 14:20:00,322.1,322.21,321.65,321.69,3930.0,315.3517,315.4594,314.9111,314.9503,3930.0
2023-02-01 14:30:00,321.97,324.0,320.16,323.97,66096.0,315.2244,317.2119,313.4524,317.1825,66096.0
2023-02-01 14:40:00,324.21,326.16,323.97,325.38,19781.0,317.4175,319.3267,317.1825,318.563,19781.0
2023-02-01 14:50:00,325.43,326.07,323.49,323.82,69067.0,318.6119,319.2385,316.7126,317.0357,69067.0
2023-02-01 15:00:00,324.11,325.5,323.89,324.79,56523.0,317.3196,318.6805,317.1042,317.9854,56523.0
2023-02-01 15:10:00,324.62,324.66,323.15,324.2,84988.0,317.8189,317.8581,316.3797,317.4077,84988.0
2023-02-01 15:20:00,324.38,324.97,322.76,324.15,39078.0,317.5839,318.1616,315.9979,317.3588,39078.0
2023-02-01 15:30:00,324.34,325.29,323.68,324.95,66296.0,317.5448,318.4749,316.8986,318.142,66296.0
2023-02-01 15:40:00,325.1,325.92,324.05,324.16,30747.0,318.2889,319.0917,317.2609,317.3686,30747.0
2023-02-01 15:50:00,323.88,324.43,321.66,323.59,155746.0,317.0944,317.6329,314.9209,316.8105,155746.0
2023-02-02 09:30:00,328.88,330.0,326.65,326.68,15153.0,321.9897,323.0862,319.8064,319.8358,15153.0
2023-02-02 09:40:00,326.99,329.62,326.2,329.62,19957.0,320.1393,322.7142,319.3658,322.7142,19957.0
2023-02-02 09:50:00,329.31,329.68,328.98,329.24,7556.0,322.4107,322.7729,322.0876,322.3421,7556.0
2023-02-02 10:00:00,329.37,331.88,329.0,330.89,10569.0,322.4694,324.9268,322.1072,323.9576,10569.0
2023-02-02 10:10:00,330.69,331.87,330.09,331.73,10619.0,323.7617,324.917,323.1743,324.78,10619.0
2023-02-02 10:20:00,331.5,332.12,331.27,332.02,9106.0,324.5548,325.1618,324.3296,325.0639,9106.0
2023-02-02 10:30:00,332.23,333.16,332.23,333.16,8292.0,325.2695,326.18,325.2695,326.18,8292.0
2023-02-02 10:40:00,333.28,334.11,332.96,334.11,13215.0,326.2975,327.1101,325.9842,327.1101,13215.0
2023-02-02 10:50:00,333.96,334.61,333.8,333.91,10988.0,326.9632,327.5996,326.8066,326.9143,10988.0
2023-02-02 11:00:00,333.63,335.1,333.22,335.04,17896.0,326.6402,328.0794,326.2387,328.0206,17896.0
2023-02-02 11:10:00,334.92,335.62,334.88,335.47,10431.0,327.9031,328.5885,327.864,328.4416,10431.0
2023-02-02 11:20:00,335.5,335.91,334.9,335.41,6554.0,328.471,328.8724,327.8835,328.3829,6554.0
2023-02-02 11:30:00,335.28,335.8,335.1,335.1,3612.0,328.2556,328.7647,328.0794,328.0794,3612.0
2023-02-02 11:40:00,334.8,334.87,334.36,334.72,5445.0,327.7856,327.8542,327.3549,327.7073,5445.0
2023-02-02 11:50:00,334.69,334.69,334.04,334.37,2911.0,327.6779,327.6779,327.0416,327.3646,2911.0
2023-02-02 12:00:00,334.37,334.84,334.13,334.76,4883.0,327.3646,327.8248,327.1297,327.7465,4883.0
2023-02-02 12:10:00,334.6,334.91,334.21,334.36,3595.0,327.5898,327.8933,327.208,327.3549,3595.0
2023-02-02 12:20:00,334.02,334.44,333.54,334.22,5314.0,327.022,327.4332,326.552,327.2178,5314.0
2023-02-02 12:30:00,334.32,334.58,334.22,334.28,3667.0,327.3157,327.5702,327.2178,327.2765,3667.0
2023-02-02 12:40:00,334.31,334.45,334.02,334.41,3320.0,327.3059,327.443,327.022,327.4038,3320.0
2023-02-02 12:50:00,334.19,334.77,334.19,334.71,6355.0,327.1884,327.7563,327.1884,327.6975,6355.0
2023-02-02 13:00:00,334.8,335.35,334.56,334.79,5304.0,327.7856,328.3241,327.5507,327.7758,5304.0
2023-02-02 13:10:00,334.75,334.85,334.04,334.46,3918.0,327.7367,327.8346,327.0416,327.4528,3918.0
2023-02-02 13:20:00,334.37,334.45,333.65,333.74,4361.0,327.3646,327.443,326.6597,326.7478,4361.0
2023-02-02 13:30:00,333.74,334.63,333.35,333.97,18129.0,326.7478,327.6192,326.366,326.973,18129.0
2023-02-02 13:40:00,334.11,334.39,334.01,334.39,3513.0,327.1101,327.3842,327.0122,327.3842,3513.0
2023-02-02 13:50:00,334.39,335.36,334.3,335.3,7207.0,327.3842,328.3339,327.2961,328.2752,7207.0
2023-02-02 14:00:00,335.33,335.42,334.28,334.41,5716.0,328.3045,328.3926,327.2765,327.4038,5716.0
2023-02-02 14:10:00,333.96,333.96,332.95,333.18,3920.0,326.9632,326.9632,325.9744,326.1996,3920.0
2023-02-02 14:20:00,333.11,333.15,332.73,332.93,4854.0,326.131,326.1702,325.759,325.9548,4854.0
2023-02-02 14:30:00,332.95,332.95,331.54,331.67,5911.0,325.9744,325.9744,324.5939,324.7212,5911.0
2023-02-02 14:40:00,331.96,331.96,330.42,331.11,12501.0,325.0051,325.0051,323.4974,324.1729,12501.0
2023-02-02 14:50:00,331.19,331.32,329.72,329.85,7400.0,324.2513,324.3785,322.8121,322.9393,7400.0
2023-02-02 15:00:00,329.71,330.36,329.38,329.91,6724.0,322.8023,323.4387,322.4792,322.9981,6724.0
2023-02-02 15:10:00,329.92,330.05,329.41,330.0,15402.0,323.0079,323.1352,322.5086,323.0862,15402.0
2023-02-02 15:20:00,329.97,330.25,329.46,330.03,12177.0,323.0568,323.331,322.5575,323.1156,12177.0
2023-02-02 15:30:00,329.9,330.19,329.33,329.42,29610.0,322.9883,323.2722,322.4302,322.5184,29610.0
2023-02-02 15:40:00,329.37,329.44,328.06,328.4,48789.0,322.4694,322.5379,321.1868,321.5197,48789.0
2023-02-02 15:50:00,328.5,330.14,328.44,329.53,167342.0,321.6176,323.2233,321.5589,322.626,167342.0
2023-02-03 09:30:00,322.68,322.68,318.04,320.35,34213.0,315.9196,315.9196,311.3768,313.6384,34213.0
2023-02-03 09:40:00,320.36,322.08,319.44,320.93,7040.0,313.6482,315.3321,312.7474,314.2062,7040.0
2023-02-03 09:50:00,320.93,322.86,320.3,321.93,10732.0,314.2062,316.0958,313.5894,315.1853,10732.0
2023-02-03 10:00:00,321.33,322.01,320.35,321.46,18289.0,314.5978,315.2636,313.6384,314.7251,18289.0
2023-02-03 10:10:00,321.21,322.38,321.03,321.71,36641.0,314.4804,315.6258,314.3041,314.9699,36641.0
2023-02-03 10:20:00,321.86,322.01,321.13,321.28,19532.0,315.1167,315.2636,314.402,314.5489,19532.0
2023-02-03 10:30:00,321.47,322.13,321.46,321.8,19061.0,314.7349,315.3811,314.7251,315.058,19061.0
2023-02-03 10:40:00,321.71,322.6,321.4,322.25,26734.0,314.9699,315.8412,314.6664,315.4986,26734.0
2023-02-03 10:50:00,322.0,322.62,321.66,322.28,22540.0,315.2538,315.8608,314.9209,315.5279,22540.0
2023-02-03 11:00:00,322.34,323.16,322.01,323.16,4887.0,315.5867,316.3895,315.2636,316.3895,4887.0
2023-02-03 11:10:00,323.25,323.51,322.66,322.66,9592.0,316.4776,316.7322,315.9,315.9,9592.0
2023-02-03 11:20:00,322.64,323.15,322.38,323.03,6970.0,315.8804,316.3797,315.6258,316.2622,6970.0
2023-02-03 11:30:00,323.19,323.86,322.61,322.81,9890.0,316.4189,317.0748,315.851,316.0468,9890.0
2023-02-03 11:40:00,322.8,323.81,322.62,322.65,12783.0,316.037,317.0259,315.8608,315.8902,12783.0
2023-02-03 11:50:00,322.65,323.28,322.27,322.32,26300.0,315.8902,316.507,315.5182,315.5671,26300.0
2023-02-03 12:00:00,322.32,323.75,322.32,323.56,5603.0,315.5671,316.9671,315.5671,316.7811,5603.0
2023-02-03 12:10:00,323.56,323.97,323.33,323.73,8669.0,316.7811,317.1825,316.5559,316.9476,8669.0
2023-02-03 12:20:00,323.76,324.58,323.73,324.23,7324.0,316.9769,317.7798,316.9476,317.4371,7324.0
2023-02-03 12:30:00,324.31,324.92,324.07,324.67,6974.0,317.5154,318.1126,317.2804,317.8679,6974.0
2023-02-03 12:40:00,324.66,324.82,323.98,324.11,6558.0,317.8581,318.0147,317.1923,317.3196,6558.0
2023-02-03 12:50:00,324.0,324.17,322.54,322.54,8608.0,317.2119,317.3783,315.7825,315.7825,8608.0
2023-02-03 13:00:00,322.6,323.21,322.06,322.69,13064.0,315.8412,316.4385,315.3126,315.9294,13064.0
2023-02-03 13:10:00,322.62,323.35,322.28,322.97,9242.0,315.8608,316.5755,315.5279,316.2035,9242.0
2023-02-03 13:20:00,322.92,323.27,322.67,323.01,4757.0,316.1545,316.4972,315.9098,316.2426,4757.0
2023-02-03 13:30:00,322.99,323.04,322.31,322.63,17041.0,316.2231,316.272,315.5573,315.8706,17041.0
2023-02-03 13:40:00,322.46,322.69,321.45,322.43,7028.0,315.7042,315.9294,314.7153,315.6748,7028.0
2023-02-03 13:50:00,322.68,323.74,322.67,323.27,11105.0,315.9196,316.9574,315.9098,316.4972,11105.0
2023-02-03 14:00:00,323.1,323.95,323.0,323.27,8258.0,316.3308,317.163,316.2329,316.4972,8258.0
2023-02-03 14:10:00,323.15,324.34,323.09,323.09,17500.0,316.3797,317.5448,316.321,316.321,17500.0
2023-02-03 14:20:00,323.32,325.27,322.96,325.22,17726.0,316.5462,318.4553,316.1937,318.4063,17726.0
2023-02-03 14:30:00,325.02,325.16,323.95,325.12,9426.0,318.2105,318.3476,317.163,318.3084,9426.0
2023-02-03 14:40:00,325.12,325.28,324.08,324.58,6347.0,318.3084,318.4651,317.2902,317.7798,6347.0
2023-02-03 14:50:00,324.48,324.5,323.36,323.7,6936.0,317.6819,317.7014,316.5853,316.9182,6936.0
2023-02-03 15:00:00,323.46,323.57,322.39,323.27,10569.0,316.6832,316.7909,315.6356,316.4972,10569.0
2023-02-03 15:10:00,323.22,324.18,323.06,323.85,8029.0,316.4482,317.3881,316.2916,317.0651,8029.0
2023-02-03 15:20:00,323.92,324.21,323.45,323.78,7954.0,317.1336,317.4175,316.6734,316.9965,7954.0
2023-02-03 15:30:00,324.02,324.47,323.45,323.74,11545.0,317.2315,317.6721,316.6734,316.9574,11545.0
2023-02-03 15:40:00,323.77,324.27,322.93,323.27,17206.0,316.9867,317.4763,316.1643,316.4972,17206.0
2023-02-03 15:50:00,323.23,324.52,323.07,324.4,76533.0,316.458,317.721,316.3014,317.6035,76533.0
2023-02-06 09:30:00,319.49,320.15,317.5,317.93,16555.0,312.7964,313.4426,310.8481,311.2691,16555.0
2023-02-06 09:40:00,318.04,318.1,317.07,317.74,5175.0,311.3768,311.4355,310.4271,311.0831,5175.0
2023-02-06 09:50:00,318.01,318.63,317.51,317.94,15650.0,311.3474,311.9544,310.8579,311.2789,15650.0
2023-02-06 10:00:00,317.93,318.82,317.83,318.42,11015.0,311.2691,312.1404,311.1712,311.7488,11015.0
2023-02-06 10:10:00,318.3,318.33,316.41,316.88,11695.0,311.6313,311.6607,309.7809,310.2411,11695.0
2023-02-06 10:20:00,316.9,317.5,316.83,317.02,10878.0,310.2607,310.8481,310.1921,310.3781,10878.0
2023-02-06 10:30:00,316.96,317.05,316.45,316.77,7836.0,310.3194,310.4075,309.8201,310.1334,7836.0
2023-02-06 10:40:00,316.69,317.04,316.37,316.37,8108.0,310.0551,310.3977,309.7418,309.7418,8108.0
2023-02-06 10:50:00,316.45,317.28,316.19,317.28,17068.0,309.8201,310.6327,309.5655,310.6327,17068.0
2023-02-06 11:00:00,317.4,317.45,316.93,316.95,8538.0,310.7502,310.7991,310.29,310.3096,8538.0
2023-02-06 11:10:00,317.15,318.0,316.92,318.0,6561.0,310.5054,311.3376,310.2802,311.3376,6561.0
2023-02-06 11:20:00,317.87,318.21,317.49,318.21,5437.0,311.2103,311.5432,310.8383,311.5432,5437.0
2023-02-06 11:30:00,318.29,318.58,318.06,318.06,6145.0,311.6215,311.9055,311.3964,311.3964,6145.0
2023-02-06 11:40:00,318.02,318.07,317.44,317.67,9007.0,311.3572,311.4061,310.7893,311.0145,9007.0
2023-02-06 11:50:00,317.66,317.79,316.66,316.69,7108.0,311.0047,311.132,310.0257,310.0551,7108.0
2023-02-06 12:00:00,316.7,317.26,316.38,317.25,6854.0,310.0648,310.6131,309.7516,310.6033,6854.0
2023-02-06 12:10:00,317.28,317.28,316.36,316.49,2150.0,310.6327,310.6327,309.732,309.8592,2150.0
2023-02-06 12:20:00,316.57,316.87,316.21,316.77,7810.0,309.9376,310.2313,309.5851,310.1334,7810.0
2023-02-06 12:30:00,316.8,317.15,316.72,316.73,8486.0,310.1628,310.5054,310.0844,310.0942,8486.0
2023-02-06 12:40:00,316.86,316.9,316.0,316.31,7025.0,310.2215,310.2607,309.3795,309.683,7025.0
2023-02-06 12:50:00,316.31,316.51,315.9,316.25,5346.0,309.683,309.8788,309.2816,309.6243,5346.0
2023-02-06 13:00:00,316.17,316.17,315.63,315.77,7350.0,309.546,309.546,309.0173,309.1543,7350.0
2023-02-06 13:10:00,315.81,316.24,315.28,316.16,7430.0,309.1935,309.6145,308.6746,309.5362,7430.0
2023-02-06 13:20:00,316.17,316.43,315.9,316.0,2964.0,309.546,309.8005,309.2816,309.3795,2964.0
2023-02-06 13:30:00,315.82,316.12,315.82,315.97,3634.0,309.2033,309.497,309.2033,309.3501,3634.0
2023-02-06 13:40:00,315.92,315.93,315.1,315.1,7105.0,309.3012,309.311,308.4984,308.4984,7105.0
2023-02-06 13:50:00,315.09,315.83,315.09,315.63,10743.0,308.4886,309.2131,308.4886,309.0173,10743.0
2023-02-06 14:00:00,315.75,316.11,315.71,316.11,3306.0,309.1348,309.4872,309.0956,309.4872,3306.0
2023-02-06 14:10:00,316.12,317.29,316.1,316.89,8977.0,309.497,310.6425,309.4774,310.2509,8977.0
2023-02-06 14:20:00,316.98,316.98,316.06,316.16,8586.0,310.339,310.339,309.4383,309.5362,8586.0
2023-02-06 14:30:00,316.26,316.26,315.7,315.96,4518.0,309.6341,309.6341,309.0858,309.3404,4518.0
2023-02-06 14:40:00,315.84,316.41,315.74,316.38,3244.0,309.2229,309.7809,309.125,309.7516,3244.0
2023-02-06 14:50:00,316.37,316.81,316.1,316.81,3912.0,309.7418,310.1725,309.4774,310.1725,3912.0
2023-02-06 15:00:00,316.76,316.76,315.73,316.07,4934.0,310.1236,310.1236,309.1152,309.448,4934.0
2023-02-06 15:10:00,315.93,316.02,315.21,315.34,10726.0,309.311,309.3991,308.6061,308.7333,10726.0
2023-02-06 15:20:00,315.34,315.61,314.63,314.67,20242.0,308.7333,308.9977,308.0382,308.0774,20242.0
2023-02-06 15:30:00,314.67,315.09,314.39,314.56,27375.0,308.0774,308.4886,307.8032,307.9697,27375.0
2023-02-06 15:40:00,314.54,314.9,313.82,313.87,35195.0,307.9501,308.3026,307.2452,307.2941,35195.0
2023-02-06 15:50:00,313.97,314.61,313.6,314.4,77960.0,307.392,308.0186,307.0298,307.813,77960.0
2023-02-07 09:30:00,312.09,313.0,310.52,311.05,17929.0,305.5514,306.4424,304.0143,304.5332,17929.0
2023-02-07 09:40:00,311.81,311.81,310.51,311.04,3869.0,305.2773,305.2773,304.0045,304.5234,3869.0
2023-02-07 09:50:00,311.0,311.41,310.69,311.17,6645.0,304.4843,304.8857,304.1808,304.6507,6645.0
2023-02-07 10:00:00,311.37,311.93,311.1,311.1,7351.0,304.8465,305.3948,304.5822,304.5822,7351.0
2023-02-07 10:10:00,311.02,311.12,310.36,310.9,9210.0,304.5039,304.6018,303.8577,304.3864,9210.0
2023-02-07 10:20:00,310.98,311.24,310.08,310.38,23260.0,304.4647,304.7192,303.5835,303.8773,23260.0
2023-02-07 10:30:00,310.36,310.8,310.15,310.44,10764.0,303.8577,304.2885,303.6521,303.936,10764.0
2023-02-07 10:40:00,310.46,311.3,310.23,310.97,6611.0,303.9556,304.778,303.7304,304.4549,6611.0
2023-02-07 10:50:00,310.99,311.74,310.98,311.63,14075.0,304.4745,305.2088,304.4647,305.1011,14075.0
2023-02-07 11:00:00,311.6,312.6,311.6,312.25,13711.0,305.0717,306.0507,305.0717,305.7081,13711.0
2023-02-07 11:10:00,312.25,312.92,312.24,312.62,13616.0,305.7081,306.364,305.6983,306.0703,13616.0
2023-02-07 11:20:00,312.46,312.78,312.06,312.6,4947.0,305.9137,306.227,305.5221,306.0507,4947.0
2023-02-07 11:30:00,312.6,313.49,312.59,313.07,21882.0,306.0507,306.9221,306.041,306.5109,21882.0
2023-02-07 11:40:00,312.92,313.07,312.34,312.61,18412.0,306.364,306.5109,305.7962,306.0605,18412.0
2023-02-07 11:50:00,312.67,312.72,312.16,312.16,7173.0,306.1193,306.1682,305.62,305.62,7173.0
2023-02-07 12:00:00,312.18,312.66,312.1,312.66,4559.0,305.6395,306.1095,305.5612,306.1095,4559.0
2023-02-07 12:10:00,312.65,312.93,312.5,312.93,4568.0,306.0997,306.3738,305.9528,306.3738,4568.0
2023-02-07 12:20:00,312.81,312.85,312.16,312.31,5150.0,306.2563,306.2955,305.62,305.7668,5150.0
2023-02-07 12:30:00,312.41,312.78,312.39,312.75,2259.0,305.8647,306.227,305.8451,306.1976,2259.0
2023-02-07 12:40:00,312.7,315.0,312.47,315.0,8382.0,306.1487,308.4005,305.9235,308.4005,8382.0
2023-02-07 12:50:00,315.06,316.97,315.03,316.66,5598.0,308.4592,310.3292,308.4298,310.0257,5598.0
2023-02-07 13:00:00,316.81,317.3,316.26,316.3,8541.0,310.1725,310.6523,309.6341,309.6732,8541.0
2023-02-07 13:10:00,316.58,316.58,314.18,315.55,6000.0,309.9474,309.9474,307.5976,308.9389,6000.0
2023-02-07 13:20:00,315.42,315.42,312.95,313.16,7802.0,308.8117,308.8117,306.3934,306.599,7802.0
2023-02-07 13:30:00,313.08,313.08,311.08,311.21,15126.0,306.5207,306.5207,304.5626,304.6899,15126.0
2023-02-07 13:40:00,311.43,312.49,311.02,311.2,20775.0,304.9053,305.9431,304.5039,304.6801,20775.0
2023-02-07 13:50:00,311.18,312.25,311.07,312.16,7203.0,304.6605,305.7081,304.5528,305.62,7203.0
2023-02-07 14:00:00,312.16,315.08,312.16,314.64,14039.0,305.62,308.4788,305.62,308.048,14039.0
2023-02-07 14:10:00,314.85,315.56,314.8,315.23,7213.0,308.2536,308.9487,308.2047,308.6256,7213.0
2023-02-07 14:20:00,315.31,315.54,314.52,314.77,11210.0,308.704,308.9292,307.9305,308.1753,11210.0
2023-02-07 14:30:00,314.8,315.74,314.68,315.56,8912.0,308.2047,309.125,308.0872,308.9487,8912.0
2023-02-07 14:40:00,315.42,315.42,314.6,315.19,11795.0,308.8117,308.8117,308.0088,308.5865,11795.0
2023-02-07 14:50:00,315.26,315.9,315.15,315.81,5267.0,308.655,309.2816,308.5473,309.1935,5267.0
2023-02-07 15:00:00,315.81,316.55,315.15,315.15,11599.0,309.1935,309.918,308.5473,308.5473,11599.0
2023-02-07 15:10:00,315.29,315.86,315.29,315.64,10167.0,308.6844,309.2424,308.6844,309.0271,10167.0
2023-02-07 15:20:00,315.75,316.43,315.64,316.4,11936.0,309.1348,309.8005,309.0271,309.7711,11936.0
2023-02-07 15:30:00,316.47,316.47,315.66,316.03,22239.0,309.8397,309.8397,309.0466,309.4089,22239.0
2023-02-07 15:40:00,316.1,316.93,316.09,316.78,14449.0,309.4774,310.29,309.4676,310.1432,14449.0
2023-02-07 15:50:00,316.93,318.36,316.93,317.84,71749.0,310.29,311.6901,310.29,311.181,71749.0
2023-02-08 09:30:00,316.53,316.64,313.92,316.02,6125.0,309.8984,310.0061,307.3431,309.3991,6125.0
2023-02-08 09:40:00,316.63,317.27,315.87,315.87,4830.0,309.9963,310.6229,309.2522,309.2522,4830.0
2023-02-08 09:50:00,315.34,316.63,314.41,316.36,2518.0,308.7333,309.9963,307.8228,309.732,2518.0
2023-02-08 10:00:00,315.68,316.12,315.17,315.96,3250.0,309.0662,309.497,308.5669,309.3404,3250.0
2023-02-08 10:10:00,316.12,316.87,315.94,316.84,800.0,309.497,310.2313,309.3208,310.2019,800.0
2023-02-08 10:20:00,316.67,316.68,315.33,315.33,1300.0,310.0355,310.0453,308.7236,308.7236,1300.0
2023-02-08 10:30:00,315.0,315.0,314.16,314.89,2196.0,308.4005,308.4005,307.5781,308.2928,2196.0
2023-02-08 10:40:00,314.99,315.54,314.49,315.26,6569.0,308.3907,308.9292,307.9012,308.655,6569.0
2023-02-08 10:50:00,315.12,315.41,314.73,314.84,4730.0,308.518,308.8019,308.1361,308.2438,4730.0
2023-02-08 11:00:00,314.7,314.91,314.13,314.5,4136.0,308.1068,308.3124,307.5487,307.9109,4136.0
2023-02-08 11:10:00,314.86,315.56,314.73,315.52,1814.0,308.2634,308.9487,308.1361,308.9096,1814.0
2023-02-08 11:20:00,315.77,315.77,314.0,314.44,3004.0,309.1543,309.1543,307.4214,307.8522,3004.0
2023-02-08 11:30:00,314.52,314.66,314.13,314.47,1379.0,307.9305,308.0676,307.5487,307.8816,1379.0
2023-02-08 11:40:00,314.41,314.55,314.27,314.55,6600.0,307.8228,307.9599,307.6858,307.9599,6600.0
2023-02-08 11:50:00,314.22,314.96,314.18,314.96,10232.0,307.6368,308.3613,307.5976,308.3613,10232.0
2023-02-08 12:00:00,314.74,314.79,313.79,314.0,2100.0,308.1459,308.1949,307.2158,307.4214,2100.0
2023-02-08 12:10:00,314.19,314.34,313.45,313.89,2104.0,307.6074,307.7543,306.8829,307.3137,2104.0
2023-02-08 12:20:00,313.99,314.22,313.98,314.22,1831.0,307.4116,307.6368,307.4018,307.6368,1831.0
2023-02-08 12:30:00,314.24,314.41,313.66,313.79,4192.0,307.6564,307.8228,307.0885,307.2158,4192.0
2023-02-08 12:40:00,313.51,314.21,313.51,314.21,1600.0,306.9417,307.627,306.9417,307.627,1600.0
2023-02-08 12:50:00,314.18,314.65,314.18,314.49,3066.0,307.5976,308.0578,307.5976,307.9012,3066.0
2023-02-08 13:00:00,314.29,314.83,314.19,314.82,1360.0,307.7053,308.234,307.6074,308.2242,1360.0
2023-02-08 13:10:00,314.59,314.9,314.4,314.4,1466.0,307.9991,308.3026,307.813,307.813,1466.0
2023-02-08 13:20:00,314.66,314.66,313.67,313.69,2825.0,308.0676,308.0676,307.0983,307.1179,2825.0
2023-02-08 13:30:00,313.65,313.76,312.98,313.22,6650.0,307.0788,307.1864,306.4228,306.6578,6650.0
2023-02-08 13:40:00,313.16,313.16,312.75,313.12,2058.0,306.599,306.599,306.1976,306.5599,2058.0
2023-02-08 13:50:00,313.07,313.08,312.83,313.03,1800.0,306.5109,306.5207,306.2759,306.4717,1800.0
2023-02-08 14:00:00,312.81,313.28,312.52,313.22,6896.0,306.2563,306.7165,305.9724,306.6578,6896.0
2023-02-08 14:10:00,313.41,313.95,313.4,313.6,3100.0,306.8438,307.3725,306.834,307.0298,3100.0
2023-02-08 14:20:00,313.54,313.54,312.64,312.65,3050.0,306.9711,306.9711,306.0899,306.0997,3050.0
2023-02-08 14:30:00,312.62,312.73,312.35,312.58,2325.0,306.0703,306.178,305.806,306.0312,2325.0
2023-02-08 14:40:00,312.57,312.8,311.91,311.97,3285.0,306.0214,306.2466,305.3752,305.4339,3285.0
2023-02-08 14:50:00,312.16,312.78,312.05,312.41,13060.0,305.62,306.227,305.5123,305.8647,13060.0
2023-02-08 15:00:00,312.44,312.47,311.43,311.73,6336.0,305.8941,305.9235,304.9053,305.199,6336.0
2023-02-08 15:10:00,311.78,311.78,311.14,311.23,7648.0,305.2479,305.2479,304.6213,304.7095,7648.0
2023-02-08 15:20:00,311.18,311.97,311.17,311.49,11084.0,304.6605,305.4339,304.6507,304.964,11084.0
2023-02-08 15:30:00,311.39,312.02,311.34,312.02,16814.0,304.8661,305.4829,304.8171,305.4829,16814.0
2023-02-08 15:40:00,312.06,312.06,311.11,311.3,24531.0,305.5221,305.5221,304.592,304.778,24531.0
2023-02-08 15:50:00,311.32,312.38,311.29,311.89,75470.0,304.7976,305.8354,304.7682,305.3556,75470.0
2023-02-09 09:30:00,315.11,315.11,312.55,312.71,21210.0,308.5082,308.5082,306.0018,306.1584,21210.0
2023-02-09 09:40:00,312.47,314.23,311.72,313.36,26839.0,305.9235,307.6466,305.1892,306.7948,26839.0
2023-02-09 09:50:00,313.36,314.04,312.1,312.16,33137.0,306.7948,307.4606,305.5612,305.62,33137.0
2023-02-09 10:00:00,312.17,313.59,312.17,312.75,42781.0,305.6298,307.02,305.6298,306.1976,42781.0
2023-02-09 10:10:00,312.41,313.22,312.35,312.48,3920.0,305.8647,306.6578,305.806,305.9333,3920.0
2023-02-09 10:20:00,312.55,312.55,309.71,309.78,7436.0,306.0018,306.0018,303.2213,303.2898,7436.0
2023-02-09 10:30:00,310.05,312.07,309.88,311.86,5530.0,303.5542,305.5319,303.3877,305.3263,5530.0
2023-02-09 10:40:00,312.0,312.27,311.13,311.94,18893.0,305.4633,305.7277,304.6115,305.4046,18893.0
2023-02-09 10:50:00,311.96,312.28,311.38,311.77,15769.0,305.4242,305.7375,304.8563,305.2381,15769.0
2023-02-09 11:00:00,311.75,311.78,309.92,310.5,12401.0,305.2186,305.2479,303.4269,303.9947,12401.0
2023-02-09 11:10:00,310.46,311.42,310.32,311.21,14905.0,303.9556,304.8955,303.8185,304.6899,14905.0
2023-02-09 11:20:00,311.11,311.3,310.41,311.2,28310.0,304.592,304.778,303.9066,304.6801,28310.0
2023-02-09 11:30:00,311.23,312.07,311.01,312.06,2711.0,304.7095,305.5319,304.4941,305.5221,2711.0
2023-02-09 11:40:00,312.03,312.03,311.25,311.57,3500.0,305.4927,305.4927,304.729,305.0423,3500.0
2023-02-09 11:50:00,311.58,312.26,311.44,312.26,5003.0,305.0521,305.7179,304.9151,305.7179,5003.0
2023-02-09 12:00:00,312.31,312.49,311.64,311.77,2090.0,305.7668,305.9431,305.1109,305.2381,2090.0
2023-02-09 12:10:00,311.64,311.97,311.54,311.66,1679.0,305.1109,305.4339,305.013,305.1304,1679.0
2023-02-09 12:20:00,312.2,312.21,311.74,311.76,2696.0,305.6591,305.6689,305.2088,305.2283,2696.0
2023-02-09 12:30:00,311.39,311.47,310.44,310.44,1513.0,304.8661,304.9444,303.936,303.936,1513.0
2023-02-09 12:40:00,310.57,310.79,310.09,310.1,1640.0,304.0633,304.2787,303.5933,303.6031,1640.0
2023-02-09 12:50:00,310.24,311.19,310.24,311.09,3178.0,303.7402,304.6703,303.7402,304.5724,3178.0
2023-02-09 13:00:00,311.02,311.02,310.56,310.91,2007.0,304.5039,304.5039,304.0535,304.3962,2007.0
2023-02-09 13:10:00,311.0,311.2,310.99,311.16,1600.0,304.4843,304.6801,304.4745,304.6409,1600.0
2023-02-09 13:20:00,311.19,311.19,310.74,310.74,2746.0,304.6703,304.6703,304.2297,304.2297,2746.0
2023-02-09 13:30:00,310.54,311.06,310.15,310.15,3022.0,304.0339,304.543,303.6521,303.6521,3022.0
2023-02-09 13:40:00,310.34,310.34,309.66,310.19,2000.0,303.8381,303.8381,303.1723,303.6912,2000.0
2023-02-09 13:50:00,310.24,310.41,309.69,310.04,3312.0,303.7402,303.9066,303.2017,303.5444,3312.0
2023-02-09 14:00:00,310.27,310.34,309.78,310.0,2124.0,303.7696,303.8381,303.2898,303.5052,2124.0
2023-02-09 14:10:00,309.86,309.92,309.33,309.37,2513.0,303.3682,303.4269,302.8493,302.8884,2513.0
2023-02-09 14:20:00,309.45,309.52,308.58,308.71,6215.0,302.9667,303.0353,302.115,302.2422,6215.0
2023-02-09 14:30:00,309.06,309.35,308.88,309.22,3158.0,302.5849,302.8688,302.4087,302.7416,3158.0
2023-02-09 14:40:00,309.08,309.6,309.08,309.6,3063.0,302.6045,303.1136,302.6045,303.1136,3063.0
2023-02-09 14:50:00,309.41,309.41,308.97,309.03,1806.0,302.9276,302.9276,302.4968,302.5555,1806.0
2023-02-09 15:00:00,308.93,309.01,307.82,308.3,4188.0,302.4576,302.536,301.3709,301.8408,4188.0
2023-02-09 15:10:00,308.1,308.36,307.75,307.75,4631.0,301.645,301.8996,301.3024,301.3024,4631.0
2023-02-09 15:20:00,307.8,308.0,306.8,306.9,4854.0,301.3513,301.5471,300.3723,300.4702,4854.0
2023-02-09 15:30:00,306.85,307.03,306.01,306.24,18883.0,300.4212,300.5974,299.5988,299.824,18883.0
2023-02-09 15:40:00,306.3,307.11,306.08,306.66,31918.0,299.8827,300.6758,299.6673,300.2352,31918.0
2023-02-09 15:50:00,306.73,307.45,305.96,307.05,119994.0,300.3037,301.0086,299.5499,300.617,119994.0
2023-02-10 09:30:00,304.66,305.26,303.54,303.54,9296.0,298.2771,298.8645,297.1806,297.1806,9296.0
2023-02-10 09:40:00,303.48,304.61,303.44,303.98,1720.0,297.1218,298.2281,297.0827,297.6113,1720.0
2023-02-10 09:50:00,304.84,305.22,304.27,304.81,3374.0,298.4533,298.8254,297.8953,298.424,3374.0
2023-02-10 10:00:00,304.3,305.1,303.61,304.63,4801.0,297.9246,298.7079,297.2491,298.2477,4801.0
2023-02-10 10:10:00,305.06,306.75,305.05,306.66,5517.0,298.6687,300.3233,298.6589,300.2352,5517.0
2023-02-10 10:20:00,306.49,307.0,305.71,306.77,4945.0,300.0688,300.5681,299.3051,300.3429,4945.0
2023-02-10 10:30:00,306.85,307.24,306.41,306.67,2400.0,300.4212,300.803,299.9904,300.245,2400.0
2023-02-10 10:40:00,306.68,306.68,305.29,305.47,3400.0,300.2548,300.2548,298.8939,299.0701,3400.0
2023-02-10 10:50:00,305.33,305.56,304.65,305.56,5347.0,298.9331,299.1582,298.2673,299.1582,5347.0
2023-02-10 11:00:00,305.49,306.01,305.2,305.63,10032.0,299.0897,299.5988,298.8058,299.2268,10032.0
2023-02-10 11:10:00,305.7,306.17,304.58,305.69,9150.0,299.2953,299.7555,298.1988,299.2855,9150.0
2023-02-10 11:20:00,306.01,306.18,305.64,306.1,3297.0,299.5988,299.7653,299.2366,299.6869,3297.0
2023-02-10 11:30:00,306.03,306.22,305.25,305.25,4581.0,299.6184,299.8044,298.8547,298.8547,4581.0
2023-02-10 11:40:00,305.37,305.62,304.78,304.78,5472.0,298.9722,299.217,298.3946,298.3946,5472.0
2023-02-10 11:50:00,304.77,305.46,304.77,305.1,7621.0,298.3848,299.0603,298.3848,298.7079,7621.0
2023-02-10 12:00:00,305.17,305.26,304.65,304.74,2223.0,298.7764,298.8645,298.2673,298.3554,2223.0
2023-02-10 12:10:00,304.93,304.93,303.73,304.02,16570.0,298.5414,298.5414,297.3666,297.6505,16570.0
2023-02-10 12:20:00,304.14,304.24,304.0,304.16,2412.0,297.768,297.8659,297.6309,297.7876,2412.0
2023-02-10 12:30:00,304.19,305.1,304.17,305.1,3423.0,297.8169,298.7079,297.7974,298.7079,3423.0
2023-02-10 12:40:00,304.76,304.96,304.54,304.7,3753.0,298.375,298.5708,298.1596,298.3163,3753.0
2023-02-10 12:50:00,304.67,305.29,304.67,305.29,1623.0,298.2869,298.8939,298.2869,298.8939,1623.0
2023-02-10 13:00:00,305.33,305.54,305.1,305.29,1700.0,298.9331,299.1387,298.7079,298.8939,1700.0
2023-02-10 13:10:00,305.36,305.69,305.06,305.69,2600.0,298.9624,299.2855,298.6687,299.2855,2600.0
2023-02-10 13:20:00,305.69,306.1,305.69,305.74,3427.0,299.2855,299.6869,299.2855,299.3345,3427.0
2023-02-10 13:30:00,305.62,305.86,305.33,305.67,3529.0,299.217,299.452,298.9331,299.2659,3529.0
2023-02-10 13:40:00,305.46,305.64,305.2,305.52,1603.0,299.0603,299.2366,298.8058,299.1191,1603.0
2023-02-10 13:50:00,305.45,305.52,305.0,305.0,1957.0,299.0505,299.1191,298.61,298.61,1957.0
2023-02-10 14:00:00,305.12,305.12,304.71,304.97,1900.0,298.7275,298.7275,298.3261,298.5806,1900.0
2023-02-10 14:10:00,305.03,305.32,304.73,304.88,4105.0,298.6393,298.9233,298.3456,298.4925,4105.0
2023-02-10 14:20:00,305.08,305.09,304.28,304.41,2712.0,298.6883,298.6981,297.9051,298.0323,2712.0
2023-02-10 14:30:00,304.4,304.87,304.19,304.86,2516.0,298.0225,298.4827,297.8169,298.4729,2516.0
2023-02-10 14:40:00,304.78,304.79,304.36,304.79,4168.0,298.3946,298.4044,297.9834,298.4044,4168.0
2023-02-10 14:50:00,304.83,305.28,304.83,305.01,4587.0,298.4435,298.8841,298.4435,298.6198,4587.0
2023-02-10 15:00:00,305.28,305.3,304.66,304.86,11808.0,298.8841,298.9037,298.2771,298.4729,11808.0
2023-02-10 15:10:00,304.85,305.0,304.63,305.0,4544.0,298.4631,298.61,298.2477,298.61,4544.0
2023-02-10 15:20:00,304.89,305.09,304.66,305.09,4828.0,298.5023,298.6981,298.2771,298.6981,4828.0
2023-02-10 15:30:00,305.12,306.04,305.12,306.04,6951.0,298.7275,299.6282,298.7275,299.6282,6951.0
2023-02-10 15:40:00,305.98,306.18,305.72,306.04,9599.0,299.5694,299.7653,299.3149,299.6282,9599.0
2023-02-10 15:50:00,305.88,306.85,305.77,306.74,34970.0,299.4715,300.4212,299.3638,300.3135,34970.0
2023-02-13 09:30:00,307.88,308.65,307.6,308.65,5696.0,301.4296,302.1835,301.1555,302.1835,5696.0
2023-02-13 09:40:00,308.65,311.11,308.2,310.34,10073.0,302.1835,304.592,301.7429,303.8381,10073.0
2023-02-13 09:50:00,310.17,312.29,309.75,312.29,8978.0,303.6717,305.7472,303.2605,305.7472,8978.0
2023-02-13 10:00:00,311.93,312.07,311.08,311.57,4713.0,305.3948,305.5319,304.5626,305.0423,4713.0
2023-02-13 10:10:00,311.74,312.07,311.55,311.63,2932.0,305.2088,305.5319,305.0227,305.1011,2932.0
2023-02-13 10:20:00,311.8,311.96,311.45,311.79,2303.0,305.2675,305.4242,304.9248,305.2577,2303.0
2023-02-13 10:30:00,311.81,311.81,310.9,310.96,2709.0,305.2773,305.2773,304.3864,304.4451,2709.0
2023-02-13 10:40:00,310.77,311.3,310.58,311.3,4941.0,304.2591,304.778,304.0731,304.778,4941.0
2023-02-13 10:50:00,311.45,311.65,311.02,311.29,5900.0,304.9248,305.1207,304.5039,304.7682,5900.0
2023-02-13 11:00:00,311.44,311.68,311.12,311.47,5202.0,304.9151,305.15,304.6018,304.9444,5202.0
2023-02-13 11:10:00,311.29,311.62,310.86,311.1,3656.0,304.7682,305.0913,304.3472,304.5822,3656.0
2023-02-13 11:20:00,310.88,311.37,310.71,311.37,5103.0,304.3668,304.8465,304.2003,304.8465,5103.0
2023-02-13 11:30:00,311.37,311.37,310.85,311.06,2232.0,304.8465,304.8465,304.3374,304.543,2232.0
2023-02-13 11:40:00,311.17,311.93,311.14,311.78,6240.0,304.6507,305.3948,304.6213,305.2479,6240.0
2023-02-13 11:50:00,311.6,311.6,310.95,311.35,2612.0,305.0717,305.0717,304.4353,304.8269,2612.0
2023-02-13 12:00:00,311.62,312.14,311.62,312.14,1101.0,305.0913,305.6004,305.0913,305.6004,1101.0
2023-02-13 12:10:00,312.2,312.26,311.93,312.12,2434.0,305.6591,305.7179,305.3948,305.5808,2434.0
2023-02-13 12:20:00,312.17,312.43,311.8,311.83,2708.0,305.6298,305.8843,305.2675,305.2969,2708.0
2023-02-13 12:30:00,311.89,311.95,311.82,311.86,1200.0,305.3556,305.4144,305.2871,305.3263,1200.0
2023-02-13 12:40:00,311.94,312.41,311.73,312.15,4638.0,305.4046,305.8647,305.199,305.6102,4638.0
2023-02-13 12:50:00,312.04,312.12,311.28,311.57,8008.0,305.5025,305.5808,304.7584,305.0423,8008.0
2023-02-13 13:00:00,311.73,312.01,311.58,311.69,1400.0,305.199,305.4731,305.0521,305.1598,1400.0
2023-02-13 13:10:00,311.41,311.55,311.23,311.46,2593.0,304.8857,305.0227,304.7095,304.9346,2593.0
2023-02-13 13:20:00,311.31,312.12,311.15,311.88,9211.0,304.7878,305.5808,304.6311,305.3458,9211.0
2023-02-13 13:30:00,311.81,312.05,311.79,311.82,4152.0,305.2773,305.5123,305.2577,305.2871,4152.0
2023-02-13 13:40:00,311.71,312.12,311.6,311.99,2171.0,305.1794,305.5808,305.0717,305.4535,2171.0
2023-02-13 13:50:00,312.04,312.27,311.87,312.27,2074.0,305.5025,305.7277,305.336,305.7277,2074.0
2023-02-13 14:00:00,312.28,312.32,311.37,311.45,4942.0,305.7375,305.7766,304.8465,304.9248,4942.0
2023-02-13 14:10:00,311.4,311.4,310.58,310.71,3362.0,304.8759,304.8759,304.0731,304.2003,3362.0
2023-02-13 14:20:00,310.78,311.08,310.69,310.69,6299.0,304.2689,304.5626,304.1808,304.1808,6299.0
2023-02-13 14:30:00,310.77,311.13,310.52,310.57,5906.0,304.2591,304.6115,304.0143,304.0633,5906.0
2023-02-13 14:40:00,310.7,310.93,310.39,310.72,3991.0,304.1906,304.4157,303.887,304.2101,3991.0
2023-02-13 14:50:00,310.71,310.93,310.7,310.84,3606.0,304.2003,304.4157,304.1906,304.3276,3606.0
2023-02-13 15:00:00,310.86,311.18,310.35,310.89,6328.0,304.3472,304.6605,303.8479,304.3766,6328.0
2023-02-13 15:10:00,310.89,311.14,310.64,310.94,3471.0,304.3766,304.6213,304.1318,304.4255,3471.0
2023-02-13 15:20:00,311.06,311.49,310.86,311.45,7508.0,304.543,304.964,304.3472,304.9248,7508.0
2023-02-13 15:30:00,311.48,312.25,311.41,312.25,14199.0,304.9542,305.7081,304.8857,305.7081,14199.0
2023-02-13 15:40:00,312.19,312.72,312.08,312.71,11743.0,305.6493,306.1682,305.5416,306.1584,11743.0
2023-02-13 15:50:00,312.65,313.56,312.09,313.55,62626.0,306.0997,306.9906,305.5514,306.9808,62626.0
2023-02-14 09:30:00,312.98,313.85,310.27,311.14,10602.0,306.4228,307.2746,303.7696,304.6213,10602.0
2023-02-14 09:40:00,311.62,312.8,311.53,311.85,2809.0,305.0913,306.2466,305.0032,305.3165,2809.0
2023-02-14 09:50:00,311.72,313.44,311.37,312.82,4140.0,305.1892,306.8731,304.8465,306.2661,4140.0
2023-02-14 10:00:00,313.2,314.27,313.2,313.55,5691.0,306.6382,307.6858,306.6382,306.9808,5691.0
2023-02-14 10:10:00,313.35,314.37,313.35,313.9,6206.0,306.785,307.7837,306.785,307.3235,6206.0
2023-02-14 10:20:00,313.93,314.53,313.31,313.31,4120.0,307.3529,307.9403,306.7459,306.7459,4120.0
2023-02-14 10:30:00,313.29,313.55,311.33,311.56,15126.0,306.7263,306.9808,304.8074,305.0325,15126.0
2023-02-14 10:40:00,311.34,311.82,310.08,311.59,9085.0,304.8171,305.2871,303.5835,305.0619,9085.0
2023-02-14 10:50:00,311.18,312.12,311.08,311.76,8827.0,304.6605,305.5808,304.5626,305.2283,8827.0
2023-02-14 11:00:00,311.73,312.75,311.73,312.3,4261.0,305.199,306.1976,305.199,305.757,4261.0
2023-02-14 11:10:00,312.2,312.6,312.18,312.37,9719.0,305.6591,306.0507,305.6395,305.8256,9719.0
2023-02-14 11:20:00,312.17,312.17,310.28,310.29,3124.0,305.6298,305.6298,303.7794,303.7891,3124.0
2023-02-14 11:30:00,310.35,310.35,309.33,310.29,2786.0,303.8479,303.8479,302.8493,303.7891,2786.0
2023-02-14 11:40:00,310.28,310.35,309.32,309.99,7492.0,303.7794,303.8479,302.8395,303.4954,7492.0
2023-02-14 11:50:00,309.72,309.72,309.04,309.58,3815.0,303.2311,303.2311,302.5653,303.094,3815.0
2023-02-14 12:00:00,309.69,309.92,309.46,309.57,2300.0,303.2017,303.4269,302.9765,303.0842,2300.0
2023-02-14 12:10:00,309.74,310.38,309.52,309.52,5288.0,303.2507,303.8773,303.0353,303.0353,5288.0
2023-02-14 12:20:00,309.76,310.3,309.73,310.04,3156.0,303.2702,303.7989,303.2409,303.5444,3156.0
2023-02-14 12:30:00,309.8,310.19,309.8,309.84,2185.0,303.3094,303.6912,303.3094,303.3486,2185.0
2023-02-14 12:40:00,309.84,310.33,309.72,310.2,2630.0,303.3486,303.8283,303.2311,303.701,2630.0
2023-02-14 12:50:00,309.92,310.26,309.8,310.06,5678.0,303.4269,303.7598,303.3094,303.564,5678.0
2023-02-14 13:00:00,309.92,311.58,309.87,311.49,3367.0,303.4269,305.0521,303.3779,304.964,3367.0
2023-02-14 13:10:00,311.35,312.29,311.29,312.03,2500.0,304.8269,305.7472,304.7682,305.4927,2500.0
2023-02-14 13:20:00,311.9,311.9,311.48,311.54,1882.0,305.3654,305.3654,304.9542,305.013,1882.0
2023-02-14 13:30:00,311.58,311.66,311.15,311.32,2225.0,305.0521,305.1304,304.6311,304.7976,2225.0
2023-02-14 13:40:00,311.32,311.37,310.93,311.36,2500.0,304.7976,304.8465,304.4157,304.8367,2500.0
2023-02-14 13:50:00,311.57,311.62,311.22,311.29,1878.0,305.0423,305.0913,304.6997,304.7682,1878.0
2023-02-14 14:00:00,311.36,311.68,310.65,310.98,3800.0,304.8367,305.15,304.1416,304.4647,3800.0
2023-02-14 14:10:00,311.15,311.72,311.02,311.57,2112.0,304.6311,305.1892,304.5039,305.0423,2112.0
2023-02-14 14:20:00,311.54,311.54,311.19,311.29,3839.0,305.013,305.013,304.6703,304.7682,3839.0
2023-02-14 14:30:00,311.42,312.0,311.38,311.74,2400.0,304.8955,305.4633,304.8563,305.2088,2400.0
2023-02-14 14:40:00,311.62,312.07,311.6,312.07,4069.0,305.0913,305.5319,305.0717,305.5319,4069.0
2023-02-14 14:50:00,311.96,312.25,311.66,312.18,3500.0,305.4242,305.7081,305.1304,305.6395,3500.0
2023-02-14 15:00:00,312.18,312.3,311.89,311.93,2710.0,305.6395,305.757,305.3556,305.3948,2710.0
2023-02-14 15:10:00,311.8,312.2,311.49,311.76,4901.0,305.2675,305.6591,304.964,305.2283,4901.0
2023-02-14 15:20:00,311.85,312.06,311.7,311.76,2624.0,305.3165,305.5221,305.1696,305.2283,2624.0
2023-02-14 15:30:00,311.75,312.05,311.43,311.54,12418.0,305.2186,305.5123,304.9053,305.013,12418.0
2023-02-14 15:40:00,311.56,311.64,310.61,310.61,15921.0,305.0325,305.1109,304.1024,304.1024,15921.0
2023-02-14 15:50:00,310.57,310.65,309.07,309.3,88696.0,304.0633,304.1416,302.5947,302.8199,88696.0
2023-02-15 09:30:00,305.66,307.69,305.66,306.99,7195.0,299.2561,301.2436,299.2561,300.5583,7195.0
2023-02-15 09:40:00,306.62,308.45,306.55,308.33,5329.0,300.196,301.9877,300.1275,301.8702,5329.0
2023-02-15 09:50:00,308.1,308.33,306.41,307.78,5998.0,301.645,301.8702,299.9904,301.3317,5998.0
2023-02-15 10:00:00,307.8,308.77,307.61,308.59,12191.0,301.3513,302.301,301.1653,302.1248,12191.0
2023-02-15 10:10:00,308.69,309.67,307.69,309.44,5074.0,302.2227,303.1821,301.2436,302.957,5074.0
2023-02-15 10:20:00,309.31,309.7,308.43,308.78,7748.0,302.8297,303.2115,301.9681,302.3108,7748.0
2023-02-15 10:30:00,308.56,310.13,308.56,309.63,5794.0,302.0954,303.6325,302.0954,303.143,5794.0
2023-02-15 10:40:00,309.24,309.55,308.25,308.62,7957.0,302.7611,303.0646,301.7919,302.1541,7957.0
2023-02-15 10:50:00,308.52,309.1,308.26,308.29,5216.0,302.0562,302.6241,301.8017,301.831,5216.0
2023-02-15 11:00:00,308.09,309.4,308.09,308.99,3988.0,301.6352,302.9178,301.6352,302.5164,3988.0
2023-02-15 11:10:00,308.98,309.0,308.37,308.91,5580.0,302.5066,302.5262,301.9094,302.4381,5580.0
2023-02-15 11:20:00,308.67,309.4,308.66,309.4,3906.0,302.2031,302.9178,302.1933,302.9178,3906.0
2023-02-15 11:30:00,309.23,309.31,308.43,308.91,3712.0,302.7514,302.8297,301.9681,302.4381,3712.0
2023-02-15 11:40:00,308.81,309.28,308.81,309.15,3400.0,302.3402,302.8003,302.3402,302.673,3400.0
2023-02-15 11:50:00,309.02,309.21,308.68,308.79,5838.0,302.5458,302.7318,302.2129,302.3206,5838.0
2023-02-15 12:00:00,308.65,308.76,307.8,308.17,4426.0,302.1835,302.2912,301.3513,301.7136,4426.0
2023-02-15 12:10:00,308.15,308.35,308.01,308.26,3699.0,301.694,301.8898,301.5569,301.8017,3699.0
2023-02-15 12:20:00,308.43,308.55,308.0,308.38,2118.0,301.9681,302.0856,301.5471,301.9192,2118.0
2023-02-15 12:30:00,308.05,308.54,308.02,308.25,3120.0,301.5961,302.0758,301.5667,301.7919,3120.0
2023-02-15 12:40:00,308.35,308.98,308.22,308.97,1705.0,301.8898,302.5066,301.7625,302.4968,1705.0
2023-02-15 12:50:00,308.95,309.13,308.39,308.4,4692.0,302.4772,302.6534,301.929,301.9387,4692.0
2023-02-15 13:00:00,308.62,308.95,308.41,308.95,2660.0,302.1541,302.4772,301.9485,302.4772,2660.0
2023-02-15 13:10:00,309.01,309.11,308.88,309.08,1990.0,302.536,302.6339,302.4087,302.6045,1990.0
2023-02-15 13:20:00,309.05,309.23,308.83,308.99,3800.0,302.5751,302.7514,302.3597,302.5164,3800.0
2023-02-15 13:30:00,309.07,309.25,308.84,309.04,11300.0,302.5947,302.7709,302.3695,302.5653,11300.0
2023-02-15 13:40:00,308.97,309.35,308.87,309.34,3000.0,302.4968,302.8688,302.3989,302.859,3000.0
2023-02-15 13:50:00,309.21,309.56,309.0,309.54,3476.0,302.7318,303.0744,302.5262,303.0549,3476.0
2023-02-15 14:00:00,309.5,309.68,309.41,309.68,2200.0,303.0157,303.1919,302.9276,303.1919,2200.0
2023-02-15 14:10:00,309.74,310.0,309.6,309.9,2700.0,303.2507,303.5052,303.1136,303.4073,2700.0
2023-02-15 14:20:00,309.9,310.06,309.25,309.61,7312.0,303.4073,303.564,302.7709,303.1234,7312.0
2023-02-15 14:30:00,309.65,309.77,309.48,309.75,2609.0,303.1626,303.28,302.9961,303.2605,2609.0
2023-02-15 14:40:00,309.68,309.89,309.34,309.34,5355.0,303.1919,303.3975,302.859,302.859,5355.0
2023-02-15 14:50:00,309.34,309.42,308.67,308.83,4218.0,302.859,302.9374,302.2031,302.3597,4218.0
2023-02-15 15:00:00,308.8,309.17,308.78,309.05,6337.0,302.3304,302.6926,302.3108,302.5751,6337.0
2023-02-15 15:10:00,309.03,309.13,308.54,308.6,4655.0,302.5555,302.6534,302.0758,302.1346,4655.0
2023-02-15 15:20:00,308.47,309.13,308.47,308.98,8453.0,302.0073,302.6534,302.0073,302.5066,8453.0
2023-02-15 15:30:00,309.07,309.82,309.07,309.81,11281.0,302.5947,303.329,302.5947,303.3192,11281.0
2023-02-15 15:40:00,309.87,310.43,309.62,310.32,13814.0,303.3779,303.9262,303.1332,303.8185,13814.0
2023-02-15 15:50:00,310.44,310.87,309.81,310.83,94427.0,303.936,304.357,303.3192,304.3178,94427.0
2023-02-16 09:30:00,305.01,305.01,302.11,303.15,19560.0,298.6198,298.6198,295.7805,296.7987,19560.0
2023-02-16 09:40:00,303.49,304.3,303.02,303.02,18110.0,297.1316,297.9246,296.6715,296.6715,18110.0
2023-02-16 09:50:00,302.78,303.81,302.62,302.62,36863.0,296.4365,297.4449,296.2798,296.2798,36863.0
2023-02-16 10:00:00,302.6,303.65,302.6,303.62,9403.0,296.2603,297.2883,296.2603,297.2589,9403.0
2023-02-16 10:10:00,303.56,304.59,303.44,304.43,3373.0,297.2001,298.2086,297.0827,298.0519,3373.0
2023-02-16 10:20:00,304.31,305.12,304.31,304.99,4831.0,297.9344,298.7275,297.9344,298.6002,4831.0
2023-02-16 10:30:00,305.04,305.65,304.81,305.45,5031.0,298.6491,299.2464,298.424,299.0505,5031.0
2023-02-16 10:40:00,305.09,305.27,304.58,304.88,5804.0,298.6981,298.8743,298.1988,298.4925,5804.0
2023-02-16 10:50:00,304.77,304.83,303.88,304.12,5644.0,298.3848,298.4435,297.5134,297.7484,5644.0
2023-02-16 11:00:00,303.94,304.8,303.33,303.67,12740.0,297.5722,298.4142,296.975,297.3078,12740.0
2023-02-16 11:10:00,304.01,305.13,303.75,304.87,5139.0,297.6407,298.7373,297.3862,298.4827,5139.0
2023-02-16 11:20:00,304.81,305.1,304.52,304.88,4523.0,298.424,298.7079,298.14,298.4925,4523.0
2023-02-16 11:30:00,304.9,305.34,304.23,304.37,8181.0,298.5121,298.9429,297.8561,297.9932,8181.0
2023-02-16 11:40:00,304.4,305.03,304.27,305.03,5481.0,298.0225,298.6393,297.8953,298.6393,5481.0
2023-02-16 11:50:00,304.85,304.89,304.44,304.44,4356.0,298.4631,298.5023,298.0617,298.0617,4356.0
2023-02-16 12:00:00,304.35,304.67,304.29,304.3,2713.0,297.9736,298.2869,297.9149,297.9246,2713.0
2023-02-16 12:10:00,304.53,304.53,303.91,303.91,3445.0,298.1498,298.1498,297.5428,297.5428,3445.0
2023-02-16 12:20:00,303.89,305.21,303.89,304.99,3505.0,297.5232,298.8156,297.5232,298.6002,3505.0
2023-02-16 12:30:00,305.08,305.83,304.94,305.68,17539.0,298.6883,299.4226,298.5512,299.2757,17539.0
2023-02-16 12:40:00,305.67,305.81,305.45,305.64,1719.0,299.2659,299.403,299.0505,299.2366,1719.0
2023-02-16 12:50:00,305.56,305.69,304.86,304.97,6340.0,299.1582,299.2855,298.4729,298.5806,6340.0
2023-02-16 13:00:00,305.02,305.24,304.65,305.24,3801.0,298.6296,298.8449,298.2673,298.8449,3801.0
2023-02-16 13:10:00,305.34,305.39,304.98,305.06,3116.0,298.9429,298.9918,298.5904,298.6687,3116.0
2023-02-16 13:20:00,305.08,305.08,304.62,304.62,2455.0,298.6883,298.6883,298.2379,298.2379,2455.0
2023-02-16 13:30:00,304.72,305.22,304.45,305.19,5280.0,298.3358,298.8254,298.0715,298.796,5280.0
2023-02-16 13:40:00,305.14,305.25,304.78,304.89,4464.0,298.747,298.8547,298.3946,298.5023,4464.0
2023-02-16 13:50:00,304.97,305.06,304.77,304.78,2236.0,298.5806,298.6687,298.3848,298.3946,2236.0
2023-02-16 14:00:00,305.05,305.68,305.03,305.54,3968.0,298.6589,299.2757,298.6393,299.1387,3968.0
2023-02-16 14:10:00,305.54,305.77,305.34,305.77,2220.0,299.1387,299.3638,298.9429,299.3638,2220.0
2023-02-16 14:20:00,305.65,306.04,305.25,305.91,3430.0,299.2464,299.6282,298.8547,299.5009,3430.0
2023-02-16 14:30:00,305.91,306.17,305.86,306.05,2515.0,299.5009,299.7555,299.452,299.638,2515.0
2023-02-16 14:40:00,305.88,305.88,305.58,305.7,2207.0,299.4715,299.4715,299.1778,299.2953,2207.0
2023-02-16 14:50:00,305.73,305.86,305.42,305.54,6282.0,299.3247,299.452,299.0212,299.1387,6282.0
2023-02-16 15:00:00,305.51,305.58,304.49,304.9,6891.0,299.1093,299.1778,298.1107,298.5121,6891.0
2023-02-16 15:10:00,304.82,304.82,303.98,304.25,4310.0,298.4337,298.4337,297.6113,297.8757,4310.0
2023-02-16 15:20:00,304.09,304.33,303.68,303.82,4027.0,297.719,297.954,297.3176,297.4547,4027.0
2023-02-16 15:30:00,303.67,303.98,303.04,303.63,4476.0,297.3078,297.6113,296.691,297.2687,4476.0
2023-02-16 15:40:00,303.41,303.82,302.98,303.19,27545.0,297.0533,297.4547,296.6323,296.8379,27545.0
2023-02-16 15:50:00,303.09,303.52,302.64,302.64,67005.0,296.74,297.161,296.2994,296.2994,67005.0
2023-02-17 09:30:00,299.84,301.12,299.32,301.12,21332.0,293.5581,294.8113,293.049,294.8113,21332.0
2023-02-17 09:40:00,301.36,301.36,299.74,299.74,15677.0,295.0462,295.0462,293.4602,293.4602,15677.0
2023-02-17 09:50:00,299.55,299.87,298.28,298.56,6921.0,293.2742,293.5875,292.0308,292.3049,6921.0
2023-02-17 10:00:00,298.75,299.13,298.4,298.67,19211.0,292.4909,292.863,292.1483,292.4126,19211.0
2023-02-17 10:10:00,298.38,300.1,298.15,300.09,17282.0,292.1287,293.8126,291.9035,293.8028,17282.0
2023-02-17 10:20:00,299.95,300.24,298.98,299.09,9175.0,293.6658,293.9497,292.7161,292.8238,9175.0
2023-02-17 10:30:00,298.98,300.05,298.97,299.56,8589.0,292.7161,293.7637,292.7063,293.2839,8589.0
2023-02-17 10:40:00,299.47,299.47,298.6,298.88,6212.0,293.1958,293.1958,292.3441,292.6182,6212.0
2023-02-17 10:50:00,298.89,299.27,298.76,298.76,9982.0,292.628,293.0,292.5007,292.5007,9982.0
2023-02-17 11:00:00,298.79,299.17,298.58,298.83,3237.0,292.5301,292.9021,292.3245,292.5692,3237.0
2023-02-17 11:10:00,298.81,299.09,298.63,298.63,3233.0,292.5497,292.8238,292.3734,292.3734,3233.0
2023-02-17 11:20:00,298.5,298.59,298.06,298.18,3360.0,292.2462,292.3343,291.8154,291.9329,3360.0
2023-02-17 11:30:00,298.19,299.07,297.74,299.06,5806.0,291.9427,292.8042,291.5021,292.7944,5806.0
2023-02-17 11:40:00,299.17,300.0,299.03,299.98,2103.0,292.9021,293.7147,292.7651,293.6951,2103.0
2023-02-17 11:50:00,299.7,299.72,299.17,299.46,4111.0,293.421,293.4406,292.9021,293.186,4111.0
2023-02-17 12:00:00,299.68,300.15,299.68,300.15,3250.0,293.4014,293.8616,293.4014,293.8616,3250.0
2023-02-17 12:10:00,300.1,300.21,299.77,299.77,4700.0,293.8126,293.9203,293.4895,293.4895,4700.0
2023-02-17 12:20:00,299.69,300.08,299.5,300.06,1849.0,293.4112,293.7931,293.2252,293.7735,1849.0
2023-02-17 12:30:00,299.9,299.9,299.73,299.8,1207.0,293.6168,293.6168,293.4504,293.5189,1207.0
2023-02-17 12:40:00,299.7,299.82,299.54,299.55,2596.0,293.421,293.5385,293.2644,293.2742,2596.0
2023-02-17 12:50:00,299.47,299.47,298.9,299.46,1632.0,293.1958,293.1958,292.6378,293.186,1632.0
2023-02-17 13:00:00,299.4,299.76,299.09,299.76,3248.0,293.1273,293.4798,292.8238,293.4798,3248.0
2023-02-17 13:10:00,299.72,300.13,299.72,300.0,2641.0,293.4406,293.842,293.4406,293.7147,2641.0
2023-02-17 13:20:00,299.92,299.92,299.28,299.49,2915.0,293.6364,293.6364,293.0098,293.2154,2915.0
2023-02-17 13:30:00,299.48,300.18,299.26,300.04,3651.0,293.2056,293.891,292.9902,293.7539,3651.0
2023-02-17 13:40:00,300.13,300.13,299.92,299.96,1700.0,293.842,293.842,293.6364,293.6756,1700.0
2023-02-17 13:50:00,299.81,300.05,299.69,300.05,2127.0,293.5287,293.7637,293.4112,293.7637,2127.0
2023-02-17 14:00:00,300.06,300.18,299.87,300.18,5520.0,293.7735,293.891,293.5875,293.891,5520.0
2023-02-17 14:10:00,300.23,300.23,299.74,299.92,3426.0,293.9399,293.9399,293.4602,293.6364,3426.0
2023-02-17 14:20:00,299.79,300.49,299.78,300.4,7462.0,293.5091,294.1945,293.4993,294.1063,7462.0
2023-02-17 14:30:00,300.44,300.77,300.39,300.75,3140.0,294.1455,294.4686,294.0966,294.449,3140.0
2023-02-17 14:40:00,300.61,300.8,300.22,300.8,2924.0,294.3119,294.498,293.9301,294.498,2924.0
2023-02-17 14:50:00,300.92,301.83,300.91,301.83,3263.0,294.6155,295.5064,294.6057,295.5064,3263.0
2023-02-17 15:00:00,301.92,302.09,301.27,301.69,7884.0,295.5945,295.7609,294.9581,295.3693,7884.0
2023-02-17 15:10:00,301.99,302.01,301.45,301.58,4199.0,295.663,295.6826,295.1344,295.2616,4199.0
2023-02-17 15:20:00,301.56,301.8,301.13,301.13,7479.0,295.242,295.477,294.8211,294.8211,7479.0
2023-02-17 15:30:00,301.11,301.91,301.11,301.37,14740.0,294.8015,295.5847,294.8015,295.056,14740.0
2023-02-17 15:40:00,301.37,301.78,300.6,300.67,27613.0,295.056,295.4574,294.3022,294.3707,27613.0
2023-02-17 15:50:00,300.79,301.56,300.7,301.52,98467.0,294.4882,295.242,294.4001,295.2029,98467.0
2023-02-21 09:30:00,297.03,297.72,294.54,297.01,27395.0,290.807,291.4825,288.3691,290.7874,27395.0
2023-02-21 09:40:00,297.05,297.33,295.72,296.01,7851.0,290.8265,291.1007,289.5244,289.8083,7851.0
2023-02-21 09:50:00,296.13,297.62,296.13,297.17,9162.0,289.9258,291.3846,289.9258,290.944,9162.0
2023-02-21 10:00:00,296.73,297.76,296.31,297.76,7770.0,290.5132,291.5217,290.102,291.5217,7770.0
2023-02-21 10:10:00,297.88,298.13,297.55,297.98,7475.0,291.6391,291.8839,291.3161,291.7371,7475.0
2023-02-21 10:20:00,297.98,297.98,296.78,296.98,7169.0,291.7371,291.7371,290.5622,290.758,7169.0
2023-02-21 10:30:00,296.8,297.29,296.63,296.63,7431.0,290.5818,291.0615,290.4153,290.4153,7431.0
2023-02-21 10:40:00,296.63,297.3,296.26,296.38,5759.0,290.4153,291.0713,290.0531,290.1706,5759.0
2023-02-21 10:50:00,296.37,296.37,295.39,295.44,11288.0,290.1608,290.1608,289.2013,289.2503,11288.0
2023-02-21 11:00:00,295.4,295.67,295.03,295.16,7036.0,289.2111,289.4754,288.8489,288.9761,7036.0
2023-02-21 11:10:00,295.11,295.11,294.44,294.68,14098.0,288.9272,288.9272,288.2712,288.5062,14098.0
2023-02-21 11:20:00,294.43,294.94,294.24,294.46,6406.0,288.2614,288.7607,288.0754,288.2908,6406.0
2023-02-21 11:30:00,294.51,294.62,293.92,293.93,7269.0,288.3398,288.4474,287.7621,287.7719,7269.0
2023-02-21 11:40:00,294.09,294.64,293.91,294.2,5061.0,287.9285,288.467,287.7523,288.0362,5061.0
2023-02-21 11:50:00,294.27,294.47,293.88,294.0,10101.0,288.1048,288.3006,287.7229,287.8404,10101.0
2023-02-21 12:00:00,293.85,294.3,293.85,294.19,3500.0,287.6936,288.1341,287.6936,288.0265,3500.0
2023-02-21 12:10:00,294.25,294.33,293.74,294.03,3448.0,288.0852,288.1635,287.5859,287.8698,3448.0
2023-02-21 12:20:00,294.24,294.28,293.84,294.07,3636.0,288.0754,288.1146,287.6838,287.909,3636.0
2023-02-21 12:30:00,294.05,294.16,293.65,294.16,6226.0,287.8894,287.9971,287.4978,287.9971,6226.0
2023-02-21 12:40:00,294.26,294.39,293.8,294.01,4452.0,288.095,288.2223,287.6446,287.8502,4452.0
2023-02-21 12:50:00,294.13,294.57,294.12,294.37,4153.0,287.9677,288.3985,287.9579,288.2027,4153.0
2023-02-21 13:00:00,294.54,294.57,293.93,294.01,4344.0,288.3691,288.3985,287.7719,287.8502,4344.0
2023-02-21 13:10:00,293.87,294.02,293.6,293.6,5100.0,287.7132,287.86,287.4488,287.4488,5100.0
2023-02-21 13:20:00,293.79,293.86,293.64,293.82,2500.0,287.6348,287.7034,287.488,287.6642,2500.0
2023-02-21 13:30:00,293.82,293.83,293.42,293.5,6540.0,287.6642,287.674,287.2726,287.3509,6540.0
2023-02-21 13:40:00,293.4,293.69,293.07,293.52,4740.0,287.253,287.5369,286.9299,287.3705,4740.0
2023-02-21 13:50:00,293.38,293.66,292.96,293.08,4602.0,287.2334,287.5076,286.8222,286.9397,4602.0
2023-02-21 14:00:00,293.08,293.13,292.73,292.73,8945.0,286.9397,286.9887,286.597,286.597,8945.0
2023-02-21 14:10:00,292.61,292.97,292.52,292.84,4545.0,286.4796,286.832,286.3914,286.7047,4545.0
2023-02-21 14:20:00,292.84,293.85,292.75,293.85,5227.0,286.7047,287.6936,286.6166,287.6936,5227.0
2023-02-21 14:30:00,293.86,294.8,293.71,294.8,4197.0,287.7034,288.6237,287.5565,288.6237,4197.0
2023-02-21 14:40:00,294.56,295.17,294.38,295.17,12798.0,288.3887,288.9859,288.2125,288.9859,12798.0
2023-02-21 14:50:00,295.19,295.3,294.86,295.1,8349.0,289.0055,289.1132,288.6824,288.9174,8349.0
2023-02-21 15:00:00,295.16,295.66,294.98,295.07,8778.0,288.9761,289.4657,288.7999,288.888,8778.0
2023-02-21 15:10:00,294.95,295.34,294.94,295.19,5733.0,288.7705,289.1524,288.7607,289.0055,5733.0
2023-02-21 15:20:00,295.19,295.45,294.99,295.14,10682.0,289.0055,289.2601,288.8097,288.9566,10682.0
2023-02-21 15:30:00,295.23,295.65,294.95,295.04,13468.0,289.0447,289.4559,288.7705,288.8586,13468.0
2023-02-21 15:40:00,295.07,295.18,294.52,294.8,27351.0,288.888,288.9957,288.3495,288.6237,27351.0
2023-02-21 15:50:00,294.8,295.02,294.25,294.89,81506.0,288.6237,288.8391,288.0852,288.7118,81506.0
2023-02-22 09:30:00,295.48,296.92,293.68,294.78,13389.0,289.2894,290.6993,287.5271,288.6041,13389.0
2023-02-22 09:40:00,294.75,295.94,294.74,295.5,9919.0,288.5747,289.7398,288.5649,289.309,9919.0
2023-02-22 09:50:00,295.13,295.13,293.35,293.94,12084.0,288.9468,288.9468,287.2041,287.7817,12084.0
2023-02-22 10:00:00,293.95,294.58,293.69,293.81,9920.0,287.7915,288.4083,287.5369,287.6544,9920.0
2023-02-22 10:10:00,293.7,293.7,293.06,293.19,8017.0,287.5467,287.5467,286.9201,287.0474,8017.0
2023-02-22 10:20:00,293.38,293.86,293.1,293.42,13141.0,287.2334,287.7034,286.9593,287.2726,13141.0
2023-02-22 10:30:00,292.71,292.71,291.92,291.97,8350.0,286.5775,286.5775,285.804,285.853,8350.0
2023-02-22 10:40:00,292.17,292.51,292.03,292.35,4680.0,286.0488,286.3817,285.9117,286.225,4680.0
2023-02-22 10:50:00,292.59,293.25,292.59,292.99,13143.0,286.46,287.1061,286.46,286.8516,13143.0
2023-02-22 11:00:00,293.17,293.39,292.9,293.18,12826.0,287.0278,287.2432,286.7635,287.0376,12826.0
2023-02-22 11:10:00,293.22,293.23,292.61,292.93,5874.0,287.0768,287.0866,286.4796,286.7929,5874.0
2023-02-22 11:20:00,292.94,293.11,292.22,292.46,9105.0,286.8026,286.9691,286.0977,286.3327,9105.0
2023-02-22 11:30:00,292.51,293.17,292.1,292.1,9056.0,286.3817,287.0278,285.9802,285.9802,9056.0
2023-02-22 11:40:00,292.19,292.77,292.09,292.37,8802.0,286.0684,286.6362,285.9705,286.2446,8802.0
2023-02-22 11:50:00,292.51,292.96,292.27,292.68,61567.0,286.3817,286.8222,286.1467,286.5481,61567.0
2023-02-22 12:00:00,292.73,293.04,292.53,293.04,5410.0,286.597,286.9005,286.4012,286.9005,5410.0
2023-02-22 12:10:00,293.04,293.32,292.76,293.14,6398.0,286.9005,287.1747,286.6264,286.9985,6398.0
2023-02-22 12:20:00,293.18,293.83,293.11,293.81,2206.0,287.0376,287.674,286.9691,287.6544,2206.0
2023-02-22 12:30:00,293.81,293.82,293.37,293.62,5738.0,287.6544,287.6642,287.2236,287.4684,5738.0
2023-02-22 12:40:00,293.7,293.7,293.14,293.44,5561.0,287.5467,287.5467,286.9985,287.2922,5561.0
2023-02-22 12:50:00,293.56,293.66,293.42,293.66,3071.0,287.4097,287.5076,287.2726,287.5076,3071.0
2023-02-22 13:00:00,293.65,293.74,293.35,293.74,7778.0,287.4978,287.5859,287.2041,287.5859,7778.0
2023-02-22 13:10:00,293.8,294.68,293.63,294.68,3636.0,287.6446,288.5062,287.4782,288.5062,3636.0
2023-02-22 13:20:00,294.76,294.89,294.69,294.88,2093.0,288.5845,288.7118,288.516,288.702,2093.0
2023-02-22 13:30:00,294.91,295.08,294.47,295.08,10252.0,288.7314,288.8978,288.3006,288.8978,10252.0
2023-02-22 13:40:00,295.12,295.12,294.66,294.79,4271.0,288.937,288.937,288.4866,288.6139,4271.0
2023-02-22 13:50:00,294.69,294.69,294.26,294.5,8152.0,288.516,288.516,288.095,288.33,8152.0
2023-02-22 14:00:00,294.51,294.93,293.52,294.08,24643.0,288.3398,288.751,287.3705,287.9188,24643.0
2023-02-22 14:10:00,294.28,294.39,293.0,293.93,9966.0,288.1146,288.2223,286.8614,287.7719,9966.0
2023-02-22 14:20:00,293.95,294.31,293.6,294.03,5551.0,287.7915,288.1439,287.4488,287.8698,5551.0
2023-02-22 14:30:00,293.89,293.93,293.24,293.69,3965.0,287.7327,287.7719,287.0964,287.5369,3965.0
2023-02-22 14:40:00,293.8,294.06,293.27,294.05,5853.0,287.6446,287.8992,287.1257,287.8894,5853.0
2023-02-22 14:50:00,293.96,294.0,292.82,292.82,24570.0,287.8013,287.8404,286.6852,286.6852,24570.0
2023-02-22 15:00:00,292.75,292.9,292.34,292.87,5700.0,286.6166,286.7635,286.2152,286.7341,5700.0
2023-02-22 15:10:00,292.83,293.07,292.29,292.43,8296.0,286.6949,286.9299,286.1663,286.3033,8296.0
2023-02-22 15:20:00,292.41,293.23,292.34,292.86,8454.0,286.2837,287.0866,286.2152,286.7243,8454.0
2023-02-22 15:30:00,292.62,293.08,292.29,292.35,9258.0,286.4893,286.9397,286.1663,286.225,9258.0
2023-02-22 15:40:00,292.32,292.91,292.31,292.88,16926.0,286.1956,286.7733,286.1858,286.7439,16926.0
2023-02-22 15:50:00,292.73,294.51,292.59,294.51,77126.0,286.597,288.3398,286.46,288.3398,77126.0
2023-02-23 09:30:00,295.0,296.5,294.29,294.87,11748.0,289.5748,291.0472,288.8778,289.4472,11748.0
2023-02-23 09:40:00,294.78,295.83,294.63,295.25,7247.0,289.3588,290.3895,289.2116,289.8202,7247.0
2023-02-23 09:50:00,294.92,295.04,293.9,294.54,6770.0,289.4963,289.6141,288.495,289.1232,6770.0
2023-02-23 10:00:00,294.54,294.76,293.36,293.7,8630.0,289.1232,289.3392,287.9649,288.2987,8630.0
2023-02-23 10:10:00,293.89,294.03,293.49,293.55,5030.0,288.4852,288.6226,288.0926,288.1515,5030.0
2023-02-23 10:20:00,293.64,294.04,293.64,293.76,5910.0,288.2398,288.6324,288.2398,288.3576,5910.0
2023-02-23 10:30:00,293.77,294.31,293.17,294.12,7578.0,288.3674,288.8975,287.7784,288.711,7578.0
2023-02-23 10:40:00,293.91,293.91,292.36,292.36,5862.0,288.5048,288.5048,286.9833,286.9833,5862.0
2023-02-23 10:50:00,292.06,292.58,291.99,292.4,7196.0,286.6889,287.1993,286.6201,287.0226,7196.0
2023-02-23 11:00:00,292.35,292.67,291.81,291.86,17815.0,286.9735,287.2876,286.4435,286.4925,17815.0
2023-02-23 11:10:00,292.18,292.48,291.42,291.42,5870.0,286.8066,287.1011,286.0606,286.0606,5870.0
2023-02-23 11:20:00,291.04,291.11,290.64,291.01,5783.0,285.6876,285.7563,285.295,285.6582,5783.0
2023-02-23 11:30:00,291.0,291.2,290.25,290.43,5387.0,285.6483,285.8447,284.9121,285.0888,5387.0
2023-02-23 11:40:00,290.43,290.43,289.62,290.0,6370.0,285.0888,285.0888,284.2937,284.6667,6370.0
2023-02-23 11:50:00,289.97,290.1,289.44,289.77,3890.0,284.6373,284.7649,284.117,284.441,3890.0
2023-02-23 12:00:00,289.79,290.17,289.73,290.17,1607.0,284.4606,284.8336,284.4017,284.8336,1607.0
2023-02-23 12:10:00,290.3,290.71,289.89,290.56,5083.0,284.9612,285.3637,284.5588,285.2164,5083.0
2023-02-23 12:20:00,290.34,290.41,290.02,290.21,6411.0,285.0005,285.0692,284.6864,284.8729,6411.0
2023-02-23 12:30:00,290.1,290.65,290.0,290.3,12037.0,284.7649,285.3048,284.6667,284.9612,12037.0
2023-02-23 12:40:00,290.38,290.85,290.21,290.77,18198.0,285.0398,285.5011,284.8729,285.4226,18198.0
2023-02-23 12:50:00,290.86,291.14,290.76,291.13,2674.0,285.5109,285.7858,285.4128,285.776,2674.0
2023-02-23 13:00:00,291.31,291.34,290.78,290.98,4291.0,285.9526,285.9821,285.4324,285.6287,4291.0
2023-02-23 13:10:00,291.03,291.15,290.92,291.15,3220.0,285.6778,285.7956,285.5698,285.7956,3220.0
2023-02-23 13:20:00,291.17,291.36,291.0,291.16,5363.0,285.8152,286.0017,285.6483,285.8054,5363.0
2023-02-23 13:30:00,291.17,291.22,290.81,291.22,3986.0,285.8152,285.8643,285.4618,285.8643,3986.0
2023-02-23 13:40:00,291.63,291.88,291.39,291.88,4132.0,286.2668,286.5122,286.0312,286.5122,4132.0
2023-02-23 13:50:00,292.03,292.15,291.79,291.97,5016.0,286.6594,286.7772,286.4238,286.6005,5016.0
2023-02-23 14:00:00,292.01,292.24,291.74,292.14,6133.0,286.6398,286.8655,286.3747,286.7674,6133.0
2023-02-23 14:10:00,292.14,293.85,292.02,293.82,9461.0,286.7674,288.4459,286.6496,288.4165,9461.0
2023-02-23 14:20:00,294.05,294.05,293.49,293.83,4537.0,288.6423,288.6423,288.0926,288.4263,4537.0
2023-02-23 14:30:00,293.86,294.58,293.86,294.39,4957.0,288.4558,289.1625,288.4558,288.976,4957.0
2023-02-23 14:40:00,294.38,294.53,294.19,294.35,5409.0,288.9662,289.1134,288.7797,288.9367,5409.0
2023-02-23 14:50:00,294.32,294.37,294.05,294.17,3508.0,288.9073,288.9564,288.6423,288.7601,3508.0
2023-02-23 15:00:00,294.29,294.53,294.09,294.09,7267.0,288.8778,289.1134,288.6815,288.6815,7267.0
2023-02-23 15:10:00,294.32,294.56,294.23,294.23,2404.0,288.9073,289.1429,288.8189,288.8189,2404.0
2023-02-23 15:20:00,294.11,294.74,294.0,294.66,5051.0,288.7012,289.3196,288.5932,289.241,5051.0
2023-02-23 15:30:00,294.75,295.17,294.63,294.68,9936.0,289.3294,289.7417,289.2116,289.2607,9936.0
2023-02-23 15:40:00,294.62,294.84,294.17,294.44,11452.0,289.2018,289.4177,288.7601,289.0251,11452.0
2023-02-23 15:50:00,294.56,294.59,294.13,294.55,43207.0,289.1429,289.1723,288.7208,289.1331,43207.0
2023-02-24 09:30:00,287.98,289.85,287.01,289.41,16259.0,282.6839,284.5195,281.7317,284.0876,16259.0
2023-02-24 09:40:00,288.9,288.97,286.64,287.25,3767.0,283.587,283.6557,281.3685,281.9673,3767.0
2023-02-24 09:50:00,287.26,288.82,286.99,287.81,8136.0,281.9771,283.5084,281.7121,282.517,8136.0
2023-02-24 10:00:00,287.82,288.12,287.13,287.72,9874.0,282.5268,282.8213,281.8495,282.4287,9874.0
2023-02-24 10:10:00,287.65,287.84,286.44,286.98,12017.0,282.36,282.5465,281.1722,281.7023,12017.0
2023-02-24 10:20:00,286.5,287.07,286.48,286.92,3201.0,281.2311,281.7906,281.2115,281.6434,3201.0
2023-02-24 10:30:00,287.09,287.29,286.74,286.89,4100.0,281.8103,282.0066,281.4667,281.6139,4100.0
2023-02-24 10:40:00,286.9,287.71,286.64,287.0,5139.0,281.6237,282.4189,281.3685,281.7219,5139.0
2023-02-24 10:50:00,286.75,286.87,286.32,286.87,10590.0,281.4765,281.5943,281.0544,281.5943,10590.0
2023-02-24 11:00:00,287.0,288.1,287.0,287.97,2400.0,281.7219,282.8017,281.7219,282.6741,2400.0
2023-02-24 11:10:00,288.24,288.91,288.04,288.57,10268.0,282.9391,283.5968,282.7428,283.263,10268.0
2023-02-24 11:20:00,288.74,289.17,288.22,289.15,11850.0,283.4299,283.852,282.9195,283.8324,11850.0
2023-02-24 11:30:00,289.13,289.39,288.55,288.56,7739.0,283.8127,284.068,283.2434,283.2532,7739.0
2023-02-24 11:40:00,288.8,290.01,288.67,289.59,14456.0,283.4888,284.6766,283.3612,284.2643,14456.0
2023-02-24 11:50:00,290.28,290.28,289.35,289.51,3131.0,284.9416,284.9416,284.0287,284.1858,3131.0
2023-02-24 12:00:00,289.63,289.72,289.02,289.17,1285.0,284.3035,284.3919,283.7048,283.852,1285.0
2023-02-24 12:10:00,289.22,289.39,288.95,289.18,1639.0,283.9011,284.068,283.636,283.8618,1639.0
2023-02-24 12:20:00,289.24,289.24,288.51,288.97,2464.0,283.9207,283.9207,283.2041,283.6557,2464.0
2023-02-24 12:30:00,288.96,289.02,288.38,288.6,6030.0,283.6459,283.7048,283.0765,283.2925,6030.0
2023-02-24 12:40:00,288.5,288.7,288.05,288.06,2218.0,283.1943,283.3906,282.7526,282.7624,2218.0
2023-02-24 12:50:00,288.16,288.26,287.6,287.68,2585.0,282.8606,282.9587,282.3109,282.3894,2585.0
2023-02-24 13:00:00,287.55,287.89,287.5,287.59,4026.0,282.2618,282.5955,282.2127,282.3011,4026.0
2023-02-24 13:10:00,287.53,287.96,287.4,287.96,2455.0,282.2422,282.6643,282.1146,282.6643,2455.0
2023-02-24 13:20:00,288.19,288.55,288.14,288.36,1562.0,282.89,283.2434,282.8409,283.0569,1562.0
2023-02-24 13:30:00,288.29,288.3,287.8,288.23,3283.0,282.9882,282.998,282.5072,282.9293,3283.0
2023-02-24 13:40:00,288.31,289.48,288.3,289.13,11340.0,283.0078,284.1563,282.998,283.8127,11340.0
2023-02-24 13:50:00,289.11,289.47,289.11,289.29,1300.0,283.7931,284.1465,283.7931,283.9698,1300.0
2023-02-24 14:00:00,289.44,289.52,289.17,289.25,2200.0,284.117,284.1956,283.852,283.9305,2200.0
2023-02-24 14:10:00,289.27,289.58,288.96,289.46,2610.0,283.9502,284.2545,283.6459,284.1367,2610.0
2023-02-24 14:20:00,289.54,289.73,289.16,289.16,4771.0,284.2152,284.4017,283.8422,283.8422,4771.0
2023-02-24 14:30:00,289.19,289.2,288.32,288.53,7136.0,283.8716,283.8815,283.0176,283.2238,7136.0
2023-02-24 14:40:00,288.53,289.25,288.26,289.25,2751.0,283.2238,283.9305,282.9587,283.9305,2751.0
2023-02-24 14:50:00,289.35,290.26,289.35,290.14,5298.0,284.0287,284.922,284.0287,284.8042,5298.0
2023-02-24 15:00:00,290.13,290.28,289.74,289.97,5247.0,284.7943,284.9416,284.4115,284.6373,5247.0
2023-02-24 15:10:00,290.09,290.09,289.49,289.8,5250.0,284.7551,284.7551,284.1661,284.4704,5250.0
2023-02-24 15:20:00,289.96,290.31,289.74,289.74,4812.0,284.6275,284.971,284.4115,284.4115,4812.0
2023-02-24 15:30:00,289.63,289.63,288.6,288.85,8479.0,284.3035,284.3035,283.2925,283.5379,8479.0
2023-02-24 15:40:00,288.86,289.23,288.53,288.73,11885.0,283.5477,283.9109,283.2238,283.4201,11885.0
2023-02-24 15:50:00,288.85,289.64,288.29,289.25,37946.0,283.5379,284.3134,282.9882,283.9305,37946.0
2023-02-27 09:30:00,294.03,294.03,291.39,291.98,10929.0,288.6226,288.6226,286.0312,286.6103,10929.0
2023-02-27 09:40:00,291.92,292.2,291.54,292.2,1630.0,286.5514,286.8263,286.1784,286.8263,1630.0
2023-02-27 09:50:00,292.2,292.72,292.13,292.63,1200.0,286.8263,287.3367,286.7576,287.2484,1200.0
2023-02-27 10:00:00,292.9,293.4,292.63,293.4,3992.0,287.5134,288.0042,287.2484,288.0042,3992.0
2023-02-27 10:10:00,293.21,293.77,292.87,293.76,2866.0,287.8177,288.3674,287.484,288.3576,2866.0
2023-02-27 10:20:00,293.64,293.67,293.12,293.59,2880.0,288.2398,288.2692,287.7294,288.1907,2880.0
2023-02-27 10:30:00,293.15,293.27,291.43,291.94,6888.0,287.7588,287.8766,286.0704,286.5711,6888.0
2023-02-27 10:40:00,291.94,292.59,291.43,291.54,5324.0,286.5711,287.2091,286.0704,286.1784,5324.0
2023-02-27 10:50:00,291.78,291.86,291.1,291.79,3493.0,286.414,286.4925,285.7465,286.4238,3493.0
2023-02-27 11:00:00,291.74,292.07,291.74,292.01,716.0,286.3747,286.6987,286.3747,286.6398,716.0
2023-02-27 11:10:00,292.07,292.1,291.0,291.06,2714.0,286.6987,286.7281,285.6483,285.7072,2714.0
2023-02-27 11:20:00,290.72,290.98,290.61,290.86,3977.0,285.3735,285.6287,285.2655,285.5109,3977.0
2023-02-27 11:30:00,291.09,291.29,290.14,290.79,7458.0,285.7367,285.933,284.8042,285.4422,7458.0
2023-02-27 11:40:00,291.0,291.45,290.92,291.45,2294.0,285.6483,286.0901,285.5698,286.0901,2294.0
2023-02-27 11:50:00,291.34,291.36,290.91,290.92,500.0,285.9821,286.0017,285.56,285.5698,500.0
2023-02-27 12:00:00,291.19,291.19,290.78,290.8,700.0,285.8349,285.8349,285.4324,285.452,700.0
2023-02-27 12:10:00,290.07,290.42,290.07,290.37,1300.0,284.7355,285.079,284.7355,285.0299,1300.0
2023-02-27 12:20:00,290.2,290.78,289.91,290.73,5176.0,284.8631,285.4324,284.5784,285.3833,5176.0
2023-02-27 12:30:00,290.72,290.72,290.03,290.12,3711.0,285.3735,285.3735,284.6962,284.7845,3711.0
2023-02-27 12:40:00,290.19,290.43,290.19,290.42,1604.0,284.8532,285.0888,284.8532,285.079,1604.0
2023-02-27 12:50:00,290.5,290.51,290.33,290.49,1200.0,285.1575,285.1674,284.9907,285.1477,1200.0
2023-02-27 13:00:00,290.59,290.59,290.1,290.38,1700.0,285.2459,285.2459,284.7649,285.0398,1700.0
2023-02-27 13:10:00,290.36,290.51,290.21,290.41,2400.0,285.0201,285.1674,284.8729,285.0692,2400.0
2023-02-27 13:20:00,290.47,290.56,290.21,290.34,4999.0,285.1281,285.2164,284.8729,285.0005,4999.0
2023-02-27 13:30:00,290.53,290.53,290.02,290.26,1531.0,285.187,285.187,284.6864,284.922,1531.0
2023-02-27 13:40:00,290.0,290.06,289.57,289.57,1100.0,284.6667,284.7256,284.2446,284.2446,1100.0
2023-02-27 13:50:00,289.52,290.45,289.52,290.45,6113.0,284.1956,285.1085,284.1956,285.1085,6113.0
2023-02-27 14:00:00,290.63,291.18,290.63,291.18,2701.0,285.2852,285.825,285.2852,285.825,2701.0
2023-02-27 14:10:00,291.17,291.17,290.62,290.62,3125.0,285.8152,285.8152,285.2753,285.2753,3125.0
2023-02-27 14:20:00,290.06,290.06,289.86,290.01,1629.0,284.7256,284.7256,284.5293,284.6766,1629.0
2023-02-27 14:30:00,290.16,290.35,290.15,290.35,1700.0,284.8238,285.0103,284.814,285.0103,1700.0
2023-02-27 14:40:00,290.03,290.22,289.47,289.71,2383.0,284.6962,284.8827,284.1465,284.3821,2383.0
2023-02-27 14:50:00,289.74,289.92,289.6,289.81,2763.0,284.4115,284.5882,284.2741,284.4802,2763.0
2023-02-27 15:00:00,289.84,289.95,289.47,289.48,2572.0,284.5097,284.6177,284.1465,284.1563,2572.0
2023-02-27 15:10:00,289.36,289.71,289.22,289.45,4472.0,284.0385,284.3821,283.9011,284.1269,4472.0
2023-02-27 15:20:00,289.37,289.4,288.96,289.29,4905.0,284.0483,284.0778,283.6459,283.9698,4905.0
2023-02-27 15:30:00,289.2,289.21,288.86,289.06,8528.0,283.8815,283.8913,283.5477,283.744,8528.0
2023-02-27 15:40:00,288.98,289.71,288.97,289.46,4016.0,283.6655,284.3821,283.6557,284.1367,4016.0
2023-02-27 15:50:00,289.52,289.89,289.49,289.71,22830.0,284.1956,284.5588,284.1661,284.3821,22830.0
2023-02-28 09:30:00,289.23,290.65,288.05,290.02,11257.0,283.9109,285.3048,282.7526,284.6864,11257.0
2023-02-28 09:40:00,290.57,292.34,290.29,291.99,11507.0,285.2263,286.9637,284.9514,286.6201,11507.0
2023-02-28 09:50:00,291.88,292.09,290.73,291.05,10540.0,286.5122,286.7183,285.3833,285.6974,10540.0
2023-02-28 10:00:00,291.12,291.64,290.65,291.07,6447.0,285.7661,286.2766,285.3048,285.7171,6447.0
2023-02-28 10:10:00,290.37,290.47,289.82,290.47,3159.0,285.0299,285.1281,284.49,285.1281,3159.0
2023-02-28 10:20:00,290.69,292.06,290.69,291.69,6287.0,285.344,286.6889,285.344,286.3257,6287.0
2023-02-28 10:30:00,291.8,292.08,291.61,291.66,5977.0,286.4336,286.7085,286.2471,286.2962,5977.0
2023-02-28 10:40:00,291.78,292.04,291.66,291.7,4649.0,286.414,286.6692,286.2962,286.3355,4649.0
2023-02-28 10:50:00,291.5,292.06,291.46,292.03,3600.0,286.1392,286.6889,286.0999,286.6594,3600.0
2023-02-28 11:00:00,292.14,292.9,292.14,292.76,4550.0,286.7674,287.5134,286.7674,287.376,4550.0
2023-02-28 11:10:00,292.67,293.18,292.48,293.07,6808.0,287.2876,287.7883,287.1011,287.6803,6808.0
2023-02-28 11:20:00,293.1,293.43,293.05,293.19,8365.0,287.7097,288.0337,287.6606,287.7981,8365.0
2023-02-28 11:30:00,293.16,293.16,292.59,292.59,3428.0,287.7686,287.7686,287.2091,287.2091,3428.0
2023-02-28 11:40:00,292.63,292.72,292.55,292.65,2102.0,287.2484,287.3367,287.1698,287.268,2102.0
2023-02-28 11:50:00,292.55,293.32,292.55,293.32,3503.0,287.1698,287.9257,287.1698,287.9257,3503.0
2023-02-28 12:00:00,293.31,293.53,293.09,293.13,3303.0,287.9159,288.1318,287.6999,287.7392,3303.0
2023-02-28 12:10:00,293.21,293.38,293.14,293.16,1202.0,287.8177,287.9846,287.749,287.7686,1202.0
2023-02-28 12:20:00,293.34,293.41,293.23,293.23,1009.0,287.9453,288.014,287.8373,287.8373,1009.0
2023-02-28 12:30:00,293.27,293.27,292.69,292.69,1765.0,287.8766,287.8766,287.3073,287.3073,1765.0
2023-02-28 12:40:00,292.65,293.23,292.65,293.23,1705.0,287.268,287.8373,287.268,287.8373,1705.0
2023-02-28 12:50:00,293.21,293.64,293.21,293.57,4422.0,287.8177,288.2398,287.8177,288.1711,4422.0
2023-02-28 13:00:00,293.62,293.87,293.49,293.49,3298.0,288.2202,288.4656,288.0926,288.0926,3298.0
2023-02-28 13:10:00,293.31,293.55,293.28,293.28,800.0,287.9159,288.1515,287.8864,287.8864,800.0
2023-02-28 13:20:00,293.49,293.55,293.33,293.44,1352.0,288.0926,288.1515,287.9355,288.0435,1352.0
2023-02-28 13:30:00,293.6,293.73,293.26,293.36,2940.0,288.2005,288.3281,287.8668,287.9649,2940.0
2023-02-28 13:40:00,293.39,293.57,293.19,293.42,3601.0,287.9944,288.1711,287.7981,288.0238,3601.0
2023-02-28 13:50:00,293.36,293.53,293.19,293.32,3285.0,287.9649,288.1318,287.7981,287.9257,3285.0
2023-02-28 14:00:00,293.4,293.59,292.92,292.96,3544.0,288.0042,288.1907,287.533,287.5723,3544.0
2023-02-28 14:10:00,292.96,292.99,292.75,292.99,1700.0,287.5723,287.6018,287.3662,287.6018,1700.0
2023-02-28 14:20:00,292.92,293.12,292.47,292.47,6525.0,287.533,287.7294,287.0913,287.0913,6525.0
2023-02-28 14:30:00,292.43,292.59,291.94,292.0,8905.0,287.052,287.2091,286.5711,286.63,8905.0
2023-02-28 14:40:00,292.02,292.37,291.81,292.36,4629.0,286.6496,286.9932,286.4435,286.9833,4629.0
2023-02-28 14:50:00,292.37,292.37,291.65,291.78,3460.0,286.9932,286.9932,286.2864,286.414,3460.0
2023-02-28 15:00:00,291.64,291.76,290.91,290.91,3740.0,286.2766,286.3944,285.56,285.56,3740.0
2023-02-28 15:10:00,290.92,291.19,290.63,290.71,5477.0,285.5698,285.8349,285.2852,285.3637,5477.0
2023-02-28 15:20:00,290.58,290.67,290.09,290.1,8030.0,285.2361,285.3244,284.7551,284.7649,8030.0
2023-02-28 15:30:00,290.06,290.06,289.51,289.96,11991.0,284.7256,284.7256,284.1858,284.6275,11991.0
2023-02-28 15:40:00,289.95,290.21,289.8,289.81,6594.0,284.6177,284.8729,284.4704,284.4802,6594.0
2023-02-28 15:50:00,289.77,290.69,289.46,289.77,63689.0,284.441,285.344,284.1367,284.441,63689.0
2023-03-01 09:30:00,288.38,291.49,288.38,291.07,16262.0,283.0765,286.1293,283.0765,285.7171,16262.0
2023-03-01 09:40:00,291.21,292.78,291.0,292.78,4898.0,285.8545,287.3956,285.6483,287.3956,4898.0
2023-03-01 09:50:00,292.58,292.88,291.35,291.83,11587.0,287.1993,287.4938,285.9919,286.4631,11587.0
2023-03-01 10:00:00,291.15,291.85,289.87,289.99,7339.0,285.7956,286.4827,284.5391,284.6569,7339.0
2023-03-01 10:10:00,289.44,290.0,289.14,289.67,4640.0,284.117,284.6667,283.8226,284.3428,4640.0
2023-03-01 10:20:00,289.84,290.28,289.84,290.21,2627.0,284.5097,284.9416,284.5097,284.8729,2627.0
2023-03-01 10:30:00,289.93,290.68,289.68,290.68,2585.0,284.598,285.3342,284.3526,285.3342,2585.0
2023-03-01 10:40:00,290.92,291.17,290.38,290.75,2349.0,285.5698,285.8152,285.0398,285.4029,2349.0
2023-03-01 10:50:00,290.8,291.39,290.79,291.39,1101.0,285.452,286.0312,285.4422,286.0312,1101.0
2023-03-01 11:00:00,291.25,291.25,289.59,290.07,2381.0,285.8938,285.8938,284.2643,284.7355,2381.0
2023-03-01 11:10:00,289.87,290.05,289.61,289.75,6072.0,284.5391,284.7158,284.2839,284.4213,6072.0
2023-03-01 11:20:00,289.78,290.63,289.7,290.37,12238.0,284.4508,285.2852,284.3723,285.0299,12238.0
2023-03-01 11:30:00,290.47,291.2,290.46,290.94,3733.0,285.1281,285.8447,285.1183,285.5895,3733.0
2023-03-01 11:40:00,291.37,291.52,290.95,290.98,3325.0,286.0115,286.1588,285.5993,285.6287,3325.0
2023-03-01 11:50:00,291.07,291.19,290.81,290.92,2393.0,285.7171,285.8349,285.4618,285.5698,2393.0
2023-03-01 12:00:00,290.77,290.94,290.71,290.93,2162.0,285.4226,285.5895,285.3637,285.5796,2162.0
2023-03-01 12:10:00,291.08,291.37,290.73,291.0,1415.0,285.7269,286.0115,285.3833,285.6483,1415.0
2023-03-01 12:20:00,290.81,291.01,290.55,290.55,2550.0,285.4618,285.6582,285.2066,285.2066,2550.0
2023-03-01 12:30:00,290.54,290.54,290.29,290.48,966.0,285.1968,285.1968,284.9514,285.1379,966.0
2023-03-01 12:40:00,290.63,290.97,290.58,290.69,1525.0,285.2852,285.6189,285.2361,285.344,1525.0
2023-03-01 12:50:00,290.62,290.62,290.21,290.52,1510.0,285.2753,285.2753,284.8729,285.1772,1510.0
2023-03-01 13:00:00,290.22,290.23,290.06,290.07,2116.0,284.8827,284.8925,284.7256,284.7355,2116.0
2023-03-01 13:10:00,290.22,291.41,290.22,291.2,11459.0,284.8827,286.0508,284.8827,285.8447,11459.0
2023-03-01 13:20:00,291.14,291.14,290.88,290.97,2815.0,285.7858,285.7858,285.5306,285.6189,2815.0
2023-03-01 13:30:00,290.76,291.29,290.64,291.29,2903.0,285.4128,285.933,285.295,285.933,2903.0
2023-03-01 13:40:00,291.23,291.23,290.45,290.73,2670.0,285.8741,285.8741,285.1085,285.3833,2670.0
2023-03-01 13:50:00,290.65,290.65,290.32,290.46,602.0,285.3048,285.3048,284.9809,285.1183,602.0
2023-03-01 14:00:00,290.38,290.38,290.04,290.29,2050.0,285.0398,285.0398,284.706,284.9514,2050.0
2023-03-01 14:10:00,290.32,290.8,290.18,290.3,2964.0,284.9809,285.452,284.8434,284.9612,2964.0
2023-03-01 14:20:00,290.21,290.24,289.75,289.75,1781.0,284.8729,284.9023,284.4213,284.4213,1781.0
2023-03-01 14:30:00,289.65,289.75,289.38,289.63,3093.0,284.3232,284.4213,284.0581,284.3035,3093.0
2023-03-01 14:40:00,289.49,289.73,289.17,289.36,1640.0,284.1661,284.4017,283.852,284.0385,1640.0
2023-03-01 14:50:00,289.3,289.61,289.21,289.61,1711.0,283.9796,284.2839,283.8913,284.2839,1711.0
2023-03-01 15:00:00,289.74,289.92,289.62,289.79,1474.0,284.4115,284.5882,284.2937,284.4606,1474.0
2023-03-01 15:10:00,289.82,290.03,289.5,290.03,4484.0,284.49,284.6962,284.1759,284.6962,4484.0
2023-03-01 15:20:00,290.0,290.0,289.42,289.57,4006.0,284.6667,284.6667,284.0974,284.2446,4006.0
2023-03-01 15:30:00,289.47,290.0,289.36,289.78,4567.0,284.1465,284.6667,284.0385,284.4508,4567.0
2023-03-01 15:40:00,289.99,290.44,289.95,290.34,8464.0,284.6569,285.0986,284.6177,285.0005,8464.0
2023-03-01 15:50:00,290.07,290.26,289.27,289.41,46328.0,284.7355,284.922,283.9502,284.0876,46328.0
2023-03-02 09:30:00,285.15,286.37,284.8,285.26,15584.0,279.9059,281.1035,279.5624,280.0139,15584.0
2023-03-02 09:40:00,286.0,286.9,285.58,286.63,6365.0,280.7403,281.6237,280.328,281.3587,6365.0
2023-03-02 09:50:00,286.39,286.65,285.12,285.89,6258.0,281.1231,281.3783,279.8765,280.6323,6258.0
2023-03-02 10:00:00,285.89,286.33,285.55,286.28,4670.0,280.6323,281.0642,280.2986,281.0152,4670.0
2023-03-02 10:10:00,286.11,286.45,285.77,286.32,5720.0,280.8483,281.182,280.5145,281.0544,5720.0
2023-03-02 10:20:00,286.61,286.85,286.05,286.81,5546.0,281.3391,281.5747,280.7894,281.5354,5546.0
2023-03-02 10:30:00,286.95,287.24,286.27,286.27,8203.0,281.6728,281.9575,281.0053,281.0053,8203.0
2023-03-02 10:40:00,286.53,286.53,285.86,285.86,5976.0,281.2606,281.2606,280.6029,280.6029,5976.0
2023-03-02 10:50:00,285.97,286.09,285.73,286.01,7895.0,280.7109,280.8286,280.4753,280.7501,7895.0
2023-03-02 11:00:00,285.94,286.82,285.94,286.6,49058.0,280.6814,281.5452,280.6814,281.3293,49058.0
2023-03-02 11:10:00,286.6,287.19,286.38,286.63,27835.0,281.3293,281.9084,281.1133,281.3587,27835.0
2023-03-02 11:20:00,286.63,286.91,286.12,286.34,2303.0,281.3587,281.6336,280.8581,281.074,2303.0
2023-03-02 11:30:00,286.5,286.88,286.26,286.45,11092.0,281.2311,281.6041,280.9955,281.182,11092.0
2023-03-02 11:40:00,286.51,286.51,286.18,286.18,7612.0,281.2409,281.2409,280.917,280.917,7612.0
2023-03-02 11:50:00,286.36,286.5,285.77,286.18,8399.0,281.0937,281.2311,280.5145,280.917,8399.0
2023-03-02 12:00:00,286.35,286.54,286.24,286.5,1905.0,281.0839,281.2704,280.9759,281.2311,1905.0
2023-03-02 12:10:00,286.37,286.44,285.7,285.84,3244.0,281.1035,281.1722,280.4458,280.5832,3244.0
2023-03-02 12:20:00,285.84,286.2,285.83,286.2,2000.0,280.5832,280.9366,280.5734,280.9366,2000.0
2023-03-02 12:30:00,286.23,286.59,286.21,286.23,2409.0,280.9661,281.3195,280.9464,280.9661,2409.0
2023-03-02 12:40:00,286.21,286.21,285.94,285.97,2289.0,280.9464,280.9464,280.6814,280.7109,2289.0
2023-03-02 12:50:00,286.02,286.54,286.01,286.54,1481.0,280.7599,281.2704,280.7501,281.2704,1481.0
2023-03-02 13:00:00,286.66,286.9,286.61,286.9,5165.0,281.3882,281.6237,281.3391,281.6237,5165.0
2023-03-02 13:10:00,286.88,286.97,286.57,286.8,2358.0,281.6041,281.6925,281.2998,281.5256,2358.0
2023-03-02 13:20:00,286.67,286.85,286.41,286.54,3800.0,281.398,281.5747,281.1428,281.2704,3800.0
2023-03-02 13:30:00,286.56,287.8,286.5,287.67,2502.0,281.29,282.5072,281.2311,282.3796,2502.0
2023-03-02 13:40:00,287.69,287.71,287.23,287.41,1834.0,282.3992,282.4189,281.9477,282.1244,1834.0
2023-03-02 13:50:00,287.51,289.01,287.51,288.97,5080.0,282.2225,283.6949,282.2225,283.6557,5080.0
2023-03-02 14:00:00,289.29,289.31,288.78,288.79,2200.0,283.9698,283.9894,283.4692,283.479,2200.0
2023-03-02 14:10:00,288.66,288.79,288.17,288.45,2832.0,283.3514,283.479,282.8704,283.1452,2832.0
2023-03-02 14:20:00,288.45,288.92,288.21,288.92,3397.0,283.1452,283.6066,282.9097,283.6066,3397.0
2023-03-02 14:30:00,289.07,289.19,288.47,288.75,3775.0,283.7538,283.8716,283.1649,283.4397,3775.0
2023-03-02 14:40:00,288.92,288.92,288.33,288.55,1746.0,283.6066,283.6066,283.0275,283.2434,1746.0
2023-03-02 14:50:00,288.69,288.72,288.42,288.69,2852.0,283.3808,283.4103,283.1158,283.3808,2852.0
2023-03-02 15:00:00,288.6,288.95,288.31,288.39,3813.0,283.2925,283.636,283.0078,283.0863,3813.0
2023-03-02 15:10:00,288.47,289.3,288.47,288.82,3253.0,283.1649,283.9796,283.1649,283.5084,3253.0
2023-03-02 15:20:00,288.74,289.31,288.66,289.23,14701.0,283.4299,283.9894,283.3514,283.9109,14701.0
2023-03-02 15:30:00,289.21,290.12,289.15,289.87,9343.0,283.8913,284.7845,283.8324,284.5391,9343.0
2023-03-02 15:40:00,289.83,290.12,289.71,290.07,14525.0,284.4999,284.7845,284.3821,284.7355,14525.0
2023-03-02 15:50:00,290.0,290.61,289.59,290.34,74378.0,284.6667,285.2655,284.2643,285.0005,74378.0
2023-03-03 09:30:00,293.23,293.89,292.19,293.89,10737.0,287.8373,288.4852,286.8165,288.4852,10737.0
2023-03-03 09:40:00,292.92,293.94,292.21,293.7,7656.0,287.533,288.5343,286.8361,288.2987,7656.0
2023-03-03 09:50:00,293.69,294.94,293.44,294.42,9146.0,288.2889,289.5159,288.0435,289.0055,9146.0
2023-03-03 10:00:00,294.45,294.77,293.3,293.92,13311.0,289.0349,289.349,287.906,288.5146,13311.0
2023-03-03 10:10:00,293.88,295.33,293.69,295.08,22332.0,288.4754,289.8987,288.2889,289.6533,22332.0
2023-03-03 10:20:00,294.93,295.71,294.71,295.71,8724.0,289.5061,290.2717,289.2901,290.2717,8724.0
2023-03-03 10:30:00,295.7,295.74,294.89,295.06,6540.0,290.2619,290.3012,289.4668,289.6337,6540.0
2023-03-03 10:40:00,295.05,295.75,294.99,295.15,8911.0,289.6239,290.311,289.565,289.722,8911.0
2023-03-03 10:50:00,295.18,295.18,294.5,294.87,11903.0,289.7515,289.7515,289.084,289.4472,11903.0
2023-03-03 11:00:00,294.93,295.51,294.89,295.37,6998.0,289.5061,290.0754,289.4668,289.938,6998.0
2023-03-03 11:10:00,295.51,295.92,294.96,295.85,4742.0,290.0754,290.4779,289.5355,290.4092,4742.0
2023-03-03 11:20:00,295.69,296.03,295.61,295.8,4810.0,290.2521,290.5858,290.1736,290.3601,4810.0
2023-03-03 11:30:00,296.05,296.16,295.36,295.5,4890.0,290.6055,290.7135,289.9282,290.0656,4890.0
2023-03-03 11:40:00,295.55,296.01,295.51,295.72,2676.0,290.1147,290.5662,290.0754,290.2815,2676.0
2023-03-03 11:50:00,295.83,296.8,295.78,296.8,4132.0,290.3895,291.3417,290.3404,291.3417,4132.0
2023-03-03 12:00:00,296.66,296.68,296.41,296.68,4188.0,291.2043,291.2239,290.9589,291.2239,4188.0
2023-03-03 12:10:00,296.63,296.81,296.32,296.62,3789.0,291.1748,291.3515,290.8705,291.165,3789.0
2023-03-03 12:20:00,296.69,297.25,296.46,297.09,6907.0,291.2337,291.7834,291.0079,291.6263,6907.0
2023-03-03 12:30:00,297.03,297.03,296.48,296.48,3799.0,291.5675,291.5675,291.0276,291.0276,3799.0
2023-03-03 12:40:00,296.54,296.96,296.38,296.79,3997.0,291.0865,291.4987,290.9294,291.3319,3997.0
2023-03-03 12:50:00,296.81,297.46,296.7,297.46,4160.0,291.3515,291.9895,291.2435,291.9895,4160.0
2023-03-03 13:00:00,297.35,297.76,297.07,297.54,7547.0,291.8816,292.284,291.6067,292.0681,7547.0
2023-03-03 13:10:00,297.56,298.01,297.52,297.52,4510.0,292.0877,292.5294,292.0484,292.0484,4510.0
2023-03-03 13:20:00,297.63,297.96,297.46,297.85,4691.0,292.1564,292.4803,291.9895,292.3724,4691.0
2023-03-03 13:30:00,297.85,297.91,297.33,297.46,2600.0,292.3724,292.4313,291.8619,291.9895,2600.0
2023-03-03 13:40:00,297.33,297.65,297.3,297.47,16593.0,291.8619,292.1761,291.8325,291.9994,16593.0
2023-03-03 13:50:00,297.41,297.52,297.02,297.38,6424.0,291.9405,292.0484,291.5576,291.911,6424.0
2023-03-03 14:00:00,297.47,297.66,297.15,297.56,4615.0,291.9994,292.1859,291.6852,292.0877,4615.0
2023-03-03 14:10:00,297.62,298.11,297.61,297.69,3458.0,292.1466,292.6276,292.1368,292.2153,3458.0
2023-03-03 14:20:00,297.69,298.07,297.68,298.07,6165.0,292.2153,292.5883,292.2055,292.5883,6165.0
2023-03-03 14:30:00,297.97,298.35,297.97,298.02,5111.0,292.4902,292.8632,292.4902,292.5392,5111.0
2023-03-03 14:40:00,298.04,298.5,297.97,298.16,3564.0,292.5589,293.0104,292.4902,292.6767,3564.0
2023-03-03 14:50:00,298.16,298.9,298.1,298.9,8847.0,292.6767,293.4031,292.6178,293.4031,8847.0
2023-03-03 15:00:00,298.89,299.37,298.66,299.29,9611.0,293.3932,293.8644,293.1675,293.7859,9611.0
2023-03-03 15:10:00,299.16,299.39,298.5,298.62,8284.0,293.6583,293.8841,293.0104,293.1282,8284.0
2023-03-03 15:20:00,298.66,299.16,298.57,298.98,8461.0,293.1675,293.6583,293.0791,293.4816,8461.0
2023-03-03 15:30:00,298.93,299.21,298.54,298.85,9015.0,293.4325,293.7074,293.0497,293.354,9015.0
2023-03-03 15:40:00,298.85,299.13,298.46,299.05,16542.0,293.354,293.6288,292.9712,293.5503,16542.0
2023-03-03 15:50:00,299.17,299.18,298.56,298.7,46721.0,293.6681,293.6779,293.0693,293.2067,46721.0
2023-03-06 09:30:00,298.74,301.99,298.65,300.31,32543.0,293.246,296.4362,293.1577,294.7871,32543.0
2023-03-06 09:40:00,300.3,302.42,300.3,301.14,13280.0,294.7773,296.8583,294.7773,295.6019,13280.0
2023-03-06 09:50:00,301.42,302.96,301.21,302.91,18925.0,295.8767,297.3884,295.6706,297.3393,18925.0
2023-03-06 10:00:00,302.72,304.2,301.96,303.96,28136.0,297.1528,298.6056,296.4068,298.37,28136.0
2023-03-06 10:10:00,303.91,304.17,303.26,303.79,9895.0,298.3209,298.5761,297.6829,298.2031,9895.0
2023-03-06 10:20:00,303.8,303.8,302.51,302.95,8260.0,298.2129,298.2129,296.9467,297.3786,8260.0
2023-03-06 10:30:00,303.04,303.71,303.04,303.71,7920.0,297.4669,298.1246,297.4669,298.1246,7920.0
2023-03-06 10:40:00,303.49,303.92,303.13,303.53,5370.0,297.9087,298.3307,297.5553,297.9479,5370.0
2023-03-06 10:50:00,303.58,303.64,302.79,303.19,6893.0,297.997,298.0559,297.2215,297.6142,6893.0
2023-03-06 11:00:00,303.26,304.12,303.12,303.67,7731.0,297.6829,298.5271,297.5455,298.0853,7731.0
2023-03-06 11:10:00,303.91,304.19,303.71,303.98,9093.0,298.3209,298.5958,298.1246,298.3896,9093.0
2023-03-06 11:20:00,303.77,303.77,303.0,303.0,5323.0,298.1835,298.1835,297.4277,297.4277,5323.0
2023-03-06 11:30:00,302.8,302.84,301.9,302.42,17276.0,297.2313,297.2706,296.3479,296.8583,17276.0
2023-03-06 11:40:00,302.36,302.39,301.79,302.38,8511.0,296.7994,296.8289,296.2399,296.8191,8511.0
2023-03-06 11:50:00,302.42,303.11,302.3,303.11,3174.0,296.8583,297.5356,296.7405,297.5356,3174.0
2023-03-06 12:00:00,303.25,303.49,303.14,303.15,2849.0,297.6731,297.9087,297.5651,297.5749,2849.0
2023-03-06 12:10:00,303.36,303.94,303.35,303.94,4838.0,297.781,298.3504,297.7712,298.3504,4838.0
2023-03-06 12:20:00,303.92,304.02,303.1,303.2,4635.0,298.3307,298.4289,297.5258,297.624,4635.0
2023-03-06 12:30:00,303.11,303.3,303.08,303.08,3160.0,297.5356,297.7221,297.5062,297.5062,3160.0
2023-03-06 12:40:00,303.03,303.27,302.7,302.7,4761.0,297.4571,297.6927,297.1332,297.1332,4761.0
2023-03-06 12:50:00,302.97,303.55,302.87,303.4,6008.0,297.3982,297.9675,297.3001,297.8203,6008.0
2023-03-06 13:00:00,303.33,303.42,302.5,302.76,7137.0,297.7516,297.8399,296.9369,297.1921,7137.0
2023-03-06 13:10:00,302.64,302.91,302.41,302.91,1856.0,297.0743,297.3393,296.8485,297.3393,1856.0
2023-03-06 13:20:00,302.97,303.35,302.86,303.13,5743.0,297.3982,297.7712,297.2902,297.5553,5743.0
2023-03-06 13:30:00,303.21,303.49,302.84,303.05,5666.0,297.6338,297.9087,297.2706,297.4767,5666.0
2023-03-06 13:40:00,302.94,303.05,302.71,302.84,5241.0,297.3688,297.4767,297.143,297.2706,5241.0
2023-03-06 13:50:00,302.91,303.08,302.64,302.64,5031.0,297.3393,297.5062,297.0743,297.0743,5031.0
2023-03-06 14:00:00,302.65,303.02,302.48,302.87,19171.0,297.0841,297.4473,296.9172,297.3001,19171.0
2023-03-06 14:10:00,302.84,303.22,302.83,302.94,3665.0,297.2706,297.6436,297.2608,297.3688,3665.0
2023-03-06 14:20:00,303.04,303.27,302.8,302.91,4454.0,297.4669,297.6927,297.2313,297.3393,4454.0
2023-03-06 14:30:00,302.81,303.03,302.78,302.93,5600.0,297.2412,297.4571,297.2117,297.3589,5600.0
2023-03-06 14:40:00,302.92,303.15,302.78,302.78,3983.0,297.3491,297.5749,297.2117,297.2117,3983.0
2023-03-06 14:50:00,302.88,302.95,302.57,302.77,6712.0,297.3099,297.3786,297.0056,297.2019,6712.0
2023-03-06 15:00:00,302.79,302.99,302.79,302.86,7580.0,297.2215,297.4178,297.2215,297.2902,7580.0
2023-03-06 15:10:00,303.0,303.04,302.44,302.75,8113.0,297.4277,297.4669,296.878,297.1823,8113.0
2023-03-06 15:20:00,302.64,302.88,302.34,302.58,11209.0,297.0743,297.3099,296.7798,297.0154,11209.0
2023-03-06 15:30:00,302.64,303.17,302.56,303.17,15383.0,297.0743,297.5945,296.9958,297.5945,15383.0
2023-03-06 15:40:00,303.07,303.73,303.07,303.52,22657.0,297.4964,298.1442,297.4964,297.9381,22657.0
2023-03-06 15:50:00,303.59,303.96,303.38,303.38,71008.0,298.0068,298.37,297.8007,297.8007,71008.0
2023-03-07 09:30:00,303.75,304.07,301.65,303.33,15469.0,298.1639,298.478,296.1025,297.7516,15469.0
2023-03-07 09:40:00,303.04,303.04,302.16,302.23,1400.0,297.4669,297.4669,296.6031,296.6718,1400.0
2023-03-07 09:50:00,302.42,302.42,301.74,302.24,5823.0,296.8583,296.8583,296.1908,296.6816,5823.0
2023-03-07 10:00:00,302.06,302.06,298.28,298.96,16415.0,296.5049,296.5049,292.7945,293.462,16415.0
2023-03-07 10:10:00,298.79,298.86,298.06,298.17,5700.0,293.2951,293.3638,292.5785,292.6865,5700.0
2023-03-07 10:20:00,298.09,299.24,298.09,298.86,8053.0,292.608,293.7368,292.608,293.3638,8053.0
2023-03-07 10:30:00,298.86,299.57,298.63,298.63,3218.0,293.3638,294.0607,293.138,293.138,3218.0
2023-03-07 10:40:00,298.26,298.6,297.79,298.5,7640.0,292.7748,293.1086,292.3135,293.0104,7640.0
2023-03-07 10:50:00,297.68,297.68,296.66,296.85,7163.0,292.2055,292.2055,291.2043,291.3908,7163.0
2023-03-07 11:00:00,296.63,297.64,296.61,297.24,3185.0,291.1748,292.1662,291.1552,291.7736,3185.0
2023-03-07 11:10:00,297.66,297.83,296.53,296.63,3709.0,292.1859,292.3527,291.0766,291.1748,3709.0
2023-03-07 11:20:00,296.9,297.13,296.16,296.16,2283.0,291.4398,291.6656,290.7135,290.7135,2283.0
2023-03-07 11:30:00,296.03,296.4,295.93,296.33,4188.0,290.5858,290.949,290.4877,290.8803,4188.0
2023-03-07 11:40:00,296.35,296.83,296.1,296.68,2581.0,290.9,291.3711,290.6546,291.2239,2581.0
2023-03-07 11:50:00,296.83,296.83,295.91,296.36,1912.0,291.3711,291.3711,290.4681,290.9098,1912.0
2023-03-07 12:00:00,296.37,296.53,296.04,296.26,2248.0,290.9196,291.0766,290.5957,290.8116,2248.0
2023-03-07 12:10:00,296.2,296.41,295.87,296.41,8970.0,290.7527,290.9589,290.4288,290.9589,8970.0
2023-03-07 12:20:00,296.87,297.4,296.3,296.76,3600.0,291.4104,291.9306,290.8509,291.3024,3600.0
2023-03-07 12:30:00,296.91,296.92,296.29,296.75,4639.0,291.4497,291.4595,290.8411,291.2926,4639.0
2023-03-07 12:40:00,296.52,296.54,295.87,296.38,3604.0,291.0668,291.0865,290.4288,290.9294,3604.0
2023-03-07 12:50:00,296.17,296.46,295.5,295.57,2850.0,290.7233,291.0079,290.0656,290.1343,2850.0
2023-03-07 13:00:00,295.74,295.74,294.62,294.9,5541.0,290.3012,290.3012,289.2018,289.4766,5541.0
2023-03-07 13:10:00,294.9,294.9,294.36,294.49,4686.0,289.4766,289.4766,288.9466,289.0742,4686.0
2023-03-07 13:20:00,294.32,294.48,294.13,294.45,4108.0,288.9073,289.0643,288.7208,289.0349,4108.0
2023-03-07 13:30:00,294.46,294.67,293.94,293.97,3557.0,289.0447,289.2509,288.5343,288.5637,3557.0
2023-03-07 13:40:00,293.71,294.0,293.24,293.85,7936.0,288.3085,288.5932,287.8472,288.4459,7936.0
2023-03-07 13:50:00,293.89,294.13,293.61,293.65,3024.0,288.4852,288.7208,288.2103,288.2496,3024.0
2023-03-07 14:00:00,293.64,294.13,293.39,294.12,24704.0,288.2398,288.7208,287.9944,288.711,24704.0
2023-03-07 14:10:00,294.18,294.32,293.72,293.92,5624.0,288.7699,288.9073,288.3183,288.5146,5624.0
2023-03-07 14:20:00,293.83,293.83,293.3,293.56,5559.0,288.4263,288.4263,287.906,288.1613,5559.0
2023-03-07 14:30:00,293.56,293.73,293.42,293.42,4000.0,288.1613,288.3281,288.0238,288.0238,4000.0
2023-03-07 14:40:00,293.32,293.44,293.12,293.36,4875.0,287.9257,288.0435,287.7294,287.9649,4875.0
2023-03-07 14:50:00,293.31,293.66,293.26,293.45,8233.0,287.9159,288.2594,287.8668,288.0533,8233.0
2023-03-07 15:00:00,293.45,293.58,293.36,293.36,3618.0,288.0533,288.1809,287.9649,287.9649,3618.0
2023-03-07 15:10:00,293.49,293.91,293.4,293.86,7133.0,288.0926,288.5048,288.0042,288.4558,7133.0
2023-03-07 15:20:00,293.78,293.78,292.94,293.03,8190.0,288.3772,288.3772,287.5527,287.641,8190.0
2023-03-07 15:30:00,293.11,293.88,293.06,293.63,16045.0,287.7195,288.4754,287.6705,288.23,16045.0
2023-03-07 15:40:00,293.55,293.88,293.35,293.56,18553.0,288.1515,288.4754,287.9551,288.1613,18553.0
2023-03-07 15:50:00,293.64,293.68,292.74,293.39,115218.0,288.2398,288.2791,287.3563,287.9944,115218.0
2023-03-08 09:30:00,293.35,295.09,291.35,293.51,12516.0,287.9551,289.6631,285.9919,288.1122,12516.0
2023-03-08 09:40:00,291.58,293.96,291.58,293.73,4725.0,286.2177,288.5539,286.2177,288.3281,4725.0
2023-03-08 09:50:00,293.73,295.16,293.37,294.31,13822.0,288.3281,289.7318,287.9748,288.8975,13822.0
2023-03-08 10:00:00,293.96,294.3,292.55,294.3,6056.0,288.5539,288.8877,287.1698,288.8877,6056.0
2023-03-08 10:10:00,294.28,294.66,293.88,294.14,15422.0,288.868,289.241,288.4754,288.7306,15422.0
2023-03-08 10:20:00,294.25,295.15,294.03,294.45,12439.0,288.8386,289.722,288.6226,289.0349,12439.0
2023-03-08 10:30:00,294.56,295.55,294.41,294.63,18691.0,289.1429,290.1147,288.9956,289.2116,18691.0
2023-03-08 10:40:00,294.51,294.7,294.1,294.55,6183.0,289.0938,289.2803,288.6913,289.1331,6183.0
2023-03-08 10:50:00,294.49,294.66,293.74,294.49,6978.0,289.0742,289.241,288.338,289.0742,6978.0
2023-03-08 11:00:00,294.55,294.73,294.3,294.65,4740.0,289.1331,289.3098,288.8877,289.2312,4740.0
2023-03-08 11:10:00,294.65,294.9,294.59,294.85,11574.0,289.2312,289.4766,289.1723,289.4275,11574.0
2023-03-08 11:20:00,294.77,295.4,294.65,294.7,73719.0,289.349,289.9674,289.2312,289.2803,73719.0
2023-03-08 11:30:00,294.76,295.22,294.55,295.22,5728.0,289.3392,289.7907,289.1331,289.7907,5728.0
2023-03-08 11:40:00,295.22,295.65,295.1,295.55,11221.0,289.7907,290.2128,289.6729,290.1147,11221.0
2023-03-08 11:50:00,295.55,295.74,295.46,295.46,4340.0,290.1147,290.3012,290.0263,290.0263,4340.0
2023-03-08 12:00:00,295.27,295.61,295.18,295.18,3818.0,289.8398,290.1736,289.7515,289.7515,3818.0
2023-03-08 12:10:00,295.0,295.2,294.83,295.1,12550.0,289.5748,289.7711,289.4079,289.6729,12550.0
2023-03-08 12:20:00,295.03,295.03,294.5,294.5,825.0,289.6042,289.6042,289.084,289.084,825.0
2023-03-08 12:30:00,294.42,294.5,293.74,294.5,3652.0,289.0055,289.084,288.338,289.084,3652.0
2023-03-08 12:40:00,294.52,294.74,294.42,294.42,1100.0,289.1036,289.3196,289.0055,289.0055,1100.0
2023-03-08 12:50:00,294.33,294.33,293.81,293.81,600.0,288.9171,288.9171,288.4067,288.4067,600.0
2023-03-08 13:00:00,293.73,293.89,293.4,293.53,2300.0,288.3281,288.4852,288.0042,288.1318,2300.0
2023-03-08 13:10:00,293.75,293.97,293.49,293.97,2720.0,288.3478,288.5637,288.0926,288.5637,2720.0
2023-03-08 13:20:00,294.07,294.12,293.58,293.59,1400.0,288.6619,288.711,288.1809,288.1907,1400.0
2023-03-08 13:30:00,293.44,293.8,293.44,293.69,3664.0,288.0435,288.3969,288.0435,288.2889,3664.0
2023-03-08 13:40:00,293.63,294.22,293.35,293.87,43040.0,288.23,288.8091,287.9551,288.4656,43040.0
2023-03-08 13:50:00,293.85,293.89,293.52,293.68,1737.0,288.4459,288.4852,288.122,288.2791,1737.0
2023-03-08 14:00:00,293.87,294.08,293.87,293.98,3144.0,288.4656,288.6717,288.4656,288.5735,3144.0
2023-03-08 14:10:00,294.05,294.09,293.78,293.78,7439.0,288.6423,288.6815,288.3772,288.3772,7439.0
2023-03-08 14:20:00,293.96,294.11,293.84,293.98,4459.0,288.5539,288.7012,288.4361,288.5735,4459.0
2023-03-08 14:30:00,294.04,294.07,293.67,293.8,9517.0,288.6324,288.6619,288.2692,288.3969,9517.0
2023-03-08 14:40:00,294.0,294.11,293.56,293.67,6786.0,288.5932,288.7012,288.1613,288.2692,6786.0
2023-03-08 14:50:00,293.59,293.87,293.45,293.76,5804.0,288.1907,288.4656,288.0533,288.3576,5804.0
2023-03-08 15:00:00,293.94,293.99,293.55,293.75,7799.0,288.5343,288.5834,288.1515,288.3478,7799.0
2023-03-08 15:10:00,293.65,293.8,293.52,293.8,5166.0,288.2496,288.3969,288.122,288.3969,5166.0
2023-03-08 15:20:00,293.71,293.92,293.5,293.89,11854.0,288.3085,288.5146,288.1024,288.4852,11854.0
2023-03-08 15:30:00,293.83,294.45,293.82,294.17,10366.0,288.4263,289.0349,288.4165,288.7601,10366.0
2023-03-08 15:40:00,294.17,294.74,294.03,294.63,36219.0,288.7601,289.3196,288.6226,289.2116,36219.0
2023-03-08 15:50:00,294.65,294.81,294.06,294.12,121717.0,289.2312,289.3883,288.6521,288.711,121717.0
2023-03-09 09:30:00,295.7,297.96,295.7,297.79,11703.0,290.2619,292.4803,290.2619,292.3135,11703.0
2023-03-09 09:40:00,298.11,298.35,297.56,298.11,36666.0,292.6276,292.8632,292.0877,292.6276,36666.0
2023-03-09 09:50:00,298.11,299.4,298.11,299.16,9138.0,292.6276,293.8939,292.6276,293.6583,9138.0
2023-03-09 10:00:00,299.15,300.36,298.67,300.0,35158.0,293.6485,294.8362,293.1773,294.4828,35158.0
2023-03-09 10:10:00,300.13,300.44,298.86,298.95,6418.0,294.6104,294.9147,293.3638,293.4521,6418.0
2023-03-09 10:20:00,299.33,300.36,299.3,300.36,2584.0,293.8252,294.8362,293.7957,294.8362,2584.0
2023-03-09 10:30:00,300.26,301.79,300.26,301.59,11283.0,294.7381,296.2399,294.7381,296.0436,11283.0
2023-03-09 10:40:00,301.66,302.95,301.65,302.18,10568.0,296.1123,297.3786,296.1025,296.6227,10568.0
2023-03-09 10:50:00,302.16,302.68,301.93,302.29,5505.0,296.6031,297.1135,296.3773,296.7307,5505.0
2023-03-09 11:00:00,302.51,302.51,301.01,301.82,8021.0,296.9467,296.9467,295.4743,296.2694,8021.0
2023-03-09 11:10:00,301.76,302.44,301.69,302.07,4475.0,296.2105,296.878,296.1418,296.5148,4475.0
2023-03-09 11:20:00,302.07,302.17,300.95,301.18,3916.0,296.5148,296.6129,295.4154,295.6411,3916.0
2023-03-09 11:30:00,301.26,301.4,300.24,300.28,4342.0,295.7197,295.8571,294.7184,294.7577,4342.0
2023-03-09 11:40:00,300.27,301.35,300.27,301.11,6199.0,294.7479,295.808,294.7479,295.5724,6199.0
2023-03-09 11:50:00,301.13,301.52,300.96,301.4,9662.0,295.5921,295.9749,295.4252,295.8571,9662.0
2023-03-09 12:00:00,301.3,301.48,300.93,301.06,15608.0,295.7589,295.9356,295.3957,295.5233,15608.0
2023-03-09 12:10:00,301.1,302.27,301.09,302.21,7089.0,295.5626,296.7111,295.5528,296.6522,7089.0
2023-03-09 12:20:00,302.12,302.62,302.09,302.46,5279.0,296.5638,297.0546,296.5344,296.8976,5279.0
2023-03-09 12:30:00,302.52,302.68,301.54,301.76,9110.0,296.9565,297.1135,295.9945,296.2105,9110.0
2023-03-09 12:40:00,301.67,302.26,301.39,301.39,4255.0,296.1221,296.7013,295.8473,295.8473,4255.0
2023-03-09 12:50:00,301.19,301.85,301.14,301.7,9355.0,295.6509,296.2988,295.6019,296.1516,9355.0
2023-03-09 13:00:00,301.7,301.93,301.45,301.69,7377.0,296.1516,296.3773,295.9062,296.1418,7377.0
2023-03-09 13:10:00,301.63,301.65,300.0,300.0,5429.0,296.0829,296.1025,294.4828,294.4828,5429.0
2023-03-09 13:20:00,300.27,300.55,299.12,299.29,7148.0,294.7479,295.0227,293.619,293.7859,7148.0
2023-03-09 13:30:00,299.28,299.54,298.66,298.87,7390.0,293.7761,294.0313,293.1675,293.3736,7390.0
2023-03-09 13:40:00,299.07,299.28,298.08,298.11,6543.0,293.5699,293.7761,292.5981,292.6276,6543.0
2023-03-09 13:50:00,298.01,298.69,298.01,298.55,5102.0,292.5294,293.1969,292.5294,293.0595,5102.0
2023-03-09 14:00:00,298.27,298.68,297.94,298.38,11815.0,292.7846,293.1871,292.4607,292.8926,11815.0
2023-03-09 14:10:00,298.26,298.27,296.95,297.5,16139.0,292.7748,292.7846,291.4889,292.0288,16139.0
2023-03-09 14:20:00,297.56,298.4,297.38,298.07,6006.0,292.0877,292.9123,291.911,292.5883,6006.0
2023-03-09 14:30:00,298.01,298.08,297.35,297.68,8483.0,292.5294,292.5981,291.8816,292.2055,8483.0
2023-03-09 14:40:00,297.9,298.18,296.65,296.67,15844.0,292.4215,292.6963,291.1944,291.2141,15844.0
2023-03-09 14:50:00,296.8,297.03,296.38,296.55,7791.0,291.3417,291.5675,290.9294,291.0963,7791.0
2023-03-09 15:00:00,296.36,296.63,295.85,295.91,8456.0,290.9098,291.1748,290.4092,290.4681,8456.0
2023-03-09 15:10:00,295.7,296.02,293.98,293.98,27464.0,290.2619,290.576,288.5735,288.5735,27464.0
2023-03-09 15:20:00,294.01,294.86,293.55,294.29,20818.0,288.603,289.4374,288.1515,288.8778,20818.0
2023-03-09 15:30:00,294.29,295.19,293.97,294.85,19130.0,288.8778,289.7613,288.5637,289.4275,19130.0
2023-03-09 15:40:00,294.84,295.21,294.08,295.21,17832.0,289.4177,289.7809,288.6717,289.7809,17832.0
2023-03-09 15:50:00,295.21,295.83,294.32,294.99,113091.0,289.7809,290.3895,288.9073,289.565,113091.0
2023-03-10 09:30:00,295.67,296.49,293.76,294.48,21396.0,290.2325,291.0374,288.3576,289.0643,21396.0
2023-03-10 09:40:00,294.3,294.31,290.4,291.21,17812.0,288.8877,288.8975,285.0594,285.8545,17812.0
2023-03-10 09:50:00,290.79,290.86,288.09,290.59,32846.0,285.4422,285.5109,282.7919,285.2459,32846.0
2023-03-10 10:00:00,291.02,291.27,288.51,288.53,21661.0,285.668,285.9134,283.2041,283.2238,21661.0
2023-03-10 10:10:00,288.8,288.8,286.42,287.21,46751.0,283.4888,283.4888,281.1526,281.928,46751.0
2023-03-10 10:20:00,287.29,288.83,286.34,288.61,24676.0,282.0066,283.5183,281.074,283.3023,24676.0
2023-03-10 10:30:00,288.74,289.55,288.23,288.65,14134.0,283.4299,284.225,282.9293,283.3416,14134.0
2023-03-10 10:40:00,289.27,289.47,288.35,288.36,13887.0,283.9502,284.1465,283.0471,283.0569,13887.0
2023-03-10 10:50:00,288.18,290.74,287.34,290.74,14902.0,282.8802,285.3931,282.0557,285.3931,14902.0
2023-03-10 11:00:00,290.57,290.57,289.52,290.15,10406.0,285.2263,285.2263,284.1956,284.814,10406.0
2023-03-10 11:10:00,290.15,290.59,288.8,289.55,13222.0,284.814,285.2459,283.4888,284.225,13222.0
2023-03-10 11:20:00,289.41,291.74,289.15,291.74,9355.0,284.0876,286.3747,283.8324,286.3747,9355.0
2023-03-10 11:30:00,291.74,292.76,291.27,292.57,17060.0,286.3747,287.376,285.9134,287.1895,17060.0
2023-03-10 11:40:00,292.55,292.65,290.17,290.5,5325.0,287.1698,287.268,284.8336,285.1575,5325.0
2023-03-10 11:50:00,290.58,291.43,290.19,290.66,23986.0,285.2361,286.0704,284.8532,285.3146,23986.0
2023-03-10 12:00:00,290.81,291.06,289.92,289.92,12569.0,285.4618,285.7072,284.5882,284.5882,12569.0
2023-03-10 12:10:00,289.57,289.86,288.89,288.89,10350.0,284.2446,284.5293,283.5772,283.5772,10350.0
2023-03-10 12:20:00,289.16,289.25,288.01,288.44,5360.0,283.8422,283.9305,282.7133,283.1354,5360.0
2023-03-10 12:30:00,288.61,289.66,288.4,289.47,12268.0,283.3023,284.333,283.0962,284.1465,12268.0
2023-03-10 12:40:00,289.08,289.17,288.38,288.43,6635.0,283.7637,283.852,283.0765,283.1256,6635.0
2023-03-10 12:50:00,288.69,288.69,287.22,287.25,4989.0,283.3808,283.3808,281.9379,281.9673,4989.0
2023-03-10 13:00:00,287.46,287.58,285.99,286.37,16263.0,282.1735,282.2912,280.7305,281.1035,16263.0
2023-03-10 13:10:00,286.54,286.6,285.35,285.35,8719.0,281.2704,281.3293,280.1023,280.1023,8719.0
2023-03-10 13:20:00,285.01,285.24,283.89,284.71,7538.0,279.7685,279.9943,278.6691,279.474,7538.0
2023-03-10 13:30:00,284.71,285.43,284.17,284.94,16384.0,279.474,280.1808,278.944,279.6998,16384.0
2023-03-10 13:40:00,285.12,285.44,284.62,284.62,5781.0,279.8765,280.1906,279.3857,279.3857,5781.0
2023-03-10 13:50:00,284.54,284.71,283.99,284.48,7094.0,279.3072,279.474,278.7673,279.2483,7094.0
2023-03-10 14:00:00,284.75,287.1,284.75,287.1,23886.0,279.5133,281.8201,279.5133,281.8201,23886.0
2023-03-10 14:10:00,287.36,287.88,285.99,286.97,27073.0,282.0753,282.5857,280.7305,281.6925,27073.0
2023-03-10 14:20:00,287.09,287.16,285.99,286.18,16266.0,281.8103,281.879,280.7305,280.917,16266.0
2023-03-10 14:30:00,286.52,288.03,286.44,287.98,6799.0,281.2507,282.733,281.1722,282.6839,6799.0
2023-03-10 14:40:00,287.84,288.93,287.29,288.93,5722.0,282.5465,283.6164,282.0066,283.6164,5722.0
2023-03-10 14:50:00,288.79,289.49,288.35,288.48,8891.0,283.479,284.1661,283.0471,283.1747,8891.0
2023-03-10 15:00:00,288.67,288.68,287.02,287.96,12115.0,283.3612,283.371,281.7415,282.6643,12115.0
2023-03-10 15:10:00,287.6,288.31,286.57,286.66,12020.0,282.3109,283.0078,281.2998,281.3882,12020.0
2023-03-10 15:20:00,286.48,287.44,286.33,287.08,21382.0,281.2115,282.1538,281.0642,281.8004,21382.0
2023-03-10 15:30:00,287.12,287.15,285.32,285.49,16379.0,281.8397,281.8692,280.0728,280.2397,16379.0
2023-03-10 15:40:00,285.31,285.38,284.78,285.21,18209.0,280.063,280.1317,279.5427,279.9648,18209.0
2023-03-10 15:50:00,285.23,285.51,284.56,285.09,98381.0,279.9845,280.2593,279.3268,279.847,98381.0
2023-03-13 09:30:00,280.16,281.77,278.23,278.73,62753.0,275.0077,276.5881,273.1132,273.604,62753.0
2023-03-13 09:40:00,279.06,286.65,278.97,286.39,83773.0,273.9279,281.3783,273.8396,281.1231,83773.0
2023-03-13 09:50:00,285.91,288.4,283.75,286.35,66840.0,280.652,283.0962,278.5317,281.0839,66840.0
2023-03-13 10:00:00,286.36,288.94,285.25,288.1,30065.0,281.0937,283.6262,280.0041,282.8017,30065.0
2023-03-13 10:10:00,287.67,288.0,285.85,285.93,26588.0,282.3796,282.7035,280.5931,280.6716,26588.0
2023-03-13 10:20:00,286.11,287.44,285.06,285.28,9482.0,280.8483,282.1538,279.8176,280.0335,9482.0
2023-03-13 10:30:00,285.28,286.14,284.59,286.14,31754.0,280.0335,280.8777,279.3562,280.8777,31754.0
2023-03-13 10:40:00,286.33,286.79,284.96,286.49,58537.0,281.0642,281.5158,279.7194,281.2213,58537.0
2023-03-13 10:50:00,286.48,287.39,284.11,286.62,29091.0,281.2115,282.1047,278.8851,281.3489,29091.0
2023-03-13 11:00:00,286.34,288.23,286.33,287.4,19963.0,281.074,282.9293,281.0642,282.1146,19963.0
2023-03-13 11:10:00,287.64,288.37,286.88,287.44,17739.0,282.3501,283.0667,281.6041,282.1538,17739.0
2023-03-13 11:20:00,287.75,289.1,287.13,288.87,19707.0,282.4581,283.7833,281.8495,283.5575,19707.0
2023-03-13 11:30:00,288.84,288.84,286.43,286.44,22318.0,283.5281,283.5281,281.1624,281.1722,22318.0
2023-03-13 11:40:00,286.71,288.21,286.66,288.08,23536.0,281.4372,282.9097,281.3882,282.782,23536.0
2023-03-13 11:50:00,288.02,288.02,286.46,287.4,29594.0,282.7232,282.7232,281.1918,282.1146,29594.0
2023-03-13 12:00:00,287.71,289.46,287.71,289.46,11730.0,282.4189,284.1367,282.4189,284.1367,11730.0
2023-03-13 12:10:00,289.44,289.44,288.36,288.67,9015.0,284.117,284.117,283.0569,283.3612,9015.0
2023-03-13 12:20:00,288.68,289.02,287.45,287.7,7339.0,283.371,283.7048,282.1636,282.409,7339.0
2023-03-13 12:30:00,287.78,288.17,287.27,287.73,39331.0,282.4876,282.8704,281.9869,282.4385,39331.0
2023-03-13 12:40:00,287.75,288.57,285.76,286.28,11817.0,282.4581,283.263,280.5047,281.0152,11817.0
2023-03-13 12:50:00,286.19,286.86,285.53,286.33,10464.0,280.9268,281.5845,280.2789,281.0642,10464.0
2023-03-13 13:00:00,286.28,286.48,284.86,285.75,13350.0,281.0152,281.2115,279.6213,280.4949,13350.0
2023-03-13 13:10:00,285.87,286.4,285.13,285.94,13548.0,280.6127,281.1329,279.8863,280.6814,13548.0
2023-03-13 13:20:00,285.7,285.96,285.08,285.44,16054.0,280.4458,280.701,279.8372,280.1906,16054.0
2023-03-13 13:30:00,285.44,287.85,284.99,287.52,16747.0,280.1906,282.5563,279.7489,282.2323,16747.0
2023-03-13 13:40:00,287.93,288.08,287.32,287.44,31834.0,282.6348,282.782,282.036,282.1538,31834.0
2023-03-13 13:50:00,287.6,288.12,287.53,287.94,5272.0,282.3109,282.8213,282.2422,282.6446,5272.0
2023-03-13 14:00:00,287.75,288.3,287.15,287.82,8430.0,282.4581,282.998,281.8692,282.5268,8430.0
2023-03-13 14:10:00,287.95,288.52,287.62,288.27,8433.0,282.6544,283.214,282.3305,282.9686,8433.0
2023-03-13 14:20:00,288.33,288.98,288.01,288.01,3958.0,283.0275,283.6655,282.7133,282.7133,3958.0
2023-03-13 14:30:00,288.1,288.88,287.89,288.38,11818.0,282.8017,283.5673,282.5955,283.0765,11818.0
2023-03-13 14:40:00,288.42,289.27,288.13,288.81,7808.0,283.1158,283.9502,282.8311,283.4986,7808.0
2023-03-13 14:50:00,288.77,289.72,288.77,289.08,7732.0,283.4594,284.3919,283.4594,283.7637,7732.0
2023-03-13 15:00:00,289.05,289.08,287.92,288.09,8635.0,283.7342,283.7637,282.625,282.7919,8635.0
2023-03-13 15:10:00,288.06,288.57,287.61,287.7,22479.0,282.7624,283.263,282.3207,282.409,22479.0
2023-03-13 15:20:00,287.67,287.77,285.11,285.66,15731.0,282.3796,282.4777,279.8667,280.4066,15731.0
2023-03-13 15:30:00,285.69,286.63,285.51,286.42,18853.0,280.436,281.3587,280.2593,281.1526,18853.0
2023-03-13 15:40:00,286.56,287.0,286.12,286.27,16839.0,281.29,281.7219,280.8581,281.0053,16839.0
2023-03-13 15:50:00,286.14,286.14,284.76,285.22,54372.0,280.8777,280.8777,279.5231,279.9746,54372.0
2023-03-14 09:30:00,289.93,291.36,289.89,291.0,8143.0,284.598,286.0017,284.5588,285.6483,8143.0
2023-03-14 09:40:00,291.04,292.41,290.28,291.62,13594.0,285.6876,287.0324,284.9416,286.2569,13594.0
2023-03-14 09:50:00,291.73,291.82,289.58,290.55,6685.0,286.3649,286.4533,284.2545,285.2066,6685.0
2023-03-14 10:00:00,291.06,293.63,290.34,293.18,9294.0,285.7072,288.23,285.0005,287.7883,9294.0
2023-03-14 10:10:00,293.42,294.33,292.6,294.33,7895.0,288.0238,288.9171,287.2189,288.9171,7895.0
2023-03-14 10:20:00,294.0,294.67,293.69,294.57,5256.0,288.5932,289.2509,288.2889,289.1527,5256.0
2023-03-14 10:30:00,294.6,294.97,293.84,294.32,13206.0,289.1821,289.5453,288.4361,288.9073,13206.0
2023-03-14 10:40:00,294.49,295.0,294.16,294.76,16105.0,289.0742,289.5748,288.7502,289.3392,16105.0
2023-03-14 10:50:00,294.77,295.6,294.18,294.18,16308.0,289.349,290.1638,288.7699,288.7699,16308.0
2023-03-14 11:00:00,294.3,294.93,294.11,294.42,14081.0,288.8877,289.5061,288.7012,289.0055,14081.0
2023-03-14 11:10:00,294.08,294.87,294.05,294.82,12929.0,288.6717,289.4472,288.6423,289.3981,12929.0
2023-03-14 11:20:00,294.93,296.22,294.83,295.53,7938.0,289.5061,290.7723,289.4079,290.095,7938.0
2023-03-14 11:30:00,295.4,295.92,295.35,295.91,2871.0,289.9674,290.4779,289.9183,290.4681,2871.0
2023-03-14 11:40:00,295.56,295.58,294.0,294.0,5266.0,290.1245,290.1441,288.5932,288.5932,5266.0
2023-03-14 11:50:00,293.82,294.67,293.82,293.98,5850.0,288.4165,289.2509,288.4165,288.5735,5850.0
2023-03-14 12:00:00,293.74,294.14,293.19,293.76,2443.0,288.338,288.7306,287.7981,288.3576,2443.0
2023-03-14 12:10:00,293.77,294.18,293.42,293.64,4272.0,288.3674,288.7699,288.0238,288.2398,4272.0
2023-03-14 12:20:00,293.43,293.5,292.52,292.58,3723.0,288.0337,288.1024,287.1404,287.1993,3723.0
2023-03-14 12:30:00,292.83,293.26,292.68,292.82,4265.0,287.4447,287.8668,287.2975,287.4349,4265.0
2023-03-14 12:40:00,292.75,292.95,292.29,292.65,3197.0,287.3662,287.5625,286.9146,287.268,3197.0
2023-03-14 12:50:00,292.66,292.66,291.77,292.01,4137.0,287.2778,287.2778,286.4042,286.6398,4137.0
2023-03-14 13:00:00,292.09,292.33,290.23,290.71,10636.0,286.7183,286.9539,284.8925,285.3637,10636.0
2023-03-14 13:10:00,290.49,290.5,289.17,290.09,5062.0,285.1477,285.1575,283.852,284.7551,5062.0
2023-03-14 13:20:00,289.74,290.4,289.0,290.21,5835.0,284.4115,285.0594,283.6851,284.8729,5835.0
2023-03-14 13:30:00,290.03,290.47,289.98,290.34,4071.0,284.6962,285.1281,284.6471,285.0005,4071.0
2023-03-14 13:40:00,290.6,290.6,289.21,289.98,4599.0,285.2557,285.2557,283.8913,284.6471,4599.0
2023-03-14 13:50:00,290.03,290.21,289.77,289.9,7962.0,284.6962,284.8729,284.441,284.5686,7962.0
2023-03-14 14:00:00,289.96,289.96,288.94,289.24,8535.0,284.6275,284.6275,283.6262,283.9207,8535.0
2023-03-14 14:10:00,289.57,289.58,288.89,289.22,4722.0,284.2446,284.2545,283.5772,283.9011,4722.0
2023-03-14 14:20:00,289.06,290.05,288.74,289.88,10022.0,283.744,284.7158,283.4299,284.5489,10022.0
2023-03-14 14:30:00,289.91,290.19,289.79,289.79,3841.0,284.5784,284.8532,284.4606,284.4606,3841.0
2023-03-14 14:40:00,289.73,290.93,289.43,290.49,8681.0,284.4017,285.5796,284.1072,285.1477,8681.0
2023-03-14 14:50:00,290.35,291.08,289.92,289.92,13538.0,285.0103,285.7269,284.5882,284.5882,13538.0
2023-03-14 15:00:00,290.21,291.05,290.02,290.15,5529.0,284.8729,285.6974,284.6864,284.814,5529.0
2023-03-14 15:10:00,290.02,290.16,289.01,290.12,6741.0,284.6864,284.8238,283.6949,284.7845,6741.0
2023-03-14 15:20:00,290.35,290.35,289.65,290.13,7189.0,285.0103,285.0103,284.3232,284.7943,7189.0
2023-03-14 15:30:00,290.04,291.38,289.97,291.09,10570.0,284.706,286.0214,284.6373,285.7367,10570.0
2023-03-14 15:40:00,290.97,291.71,290.95,291.57,11515.0,285.6189,286.3453,285.5993,286.2079,11515.0
2023-03-14 15:50:00,291.67,293.2,291.3,293.01,55361.0,286.306,287.8079,285.9428,287.6214,55361.0
2023-03-15 09:30:00,288.8,291.66,287.67,290.26,19156.0,283.4888,286.2962,282.3796,284.922,19156.0
2023-03-15 09:40:00,290.26,290.69,288.76,290.64,10792.0,284.922,285.344,283.4495,285.295,10792.0
2023-03-15 09:50:00,290.06,290.06,287.24,287.68,7590.0,284.7256,284.7256,281.9575,282.3894,7590.0
2023-03-15 10:00:00,287.36,288.99,287.1,288.3,16938.0,282.0753,283.6753,281.8201,282.998,16938.0
2023-03-15 10:10:00,288.3,289.54,287.9,289.4,12270.0,282.998,284.2152,282.6054,284.0778,12270.0
2023-03-15 10:20:00,289.61,290.37,288.6,289.25,10512.0,284.2839,285.0299,283.2925,283.9305,10512.0
2023-03-15 10:30:00,289.11,289.89,288.64,289.44,11743.0,283.7931,284.5588,283.3317,284.117,11743.0
2023-03-15 10:40:00,289.45,289.64,287.99,288.29,14777.0,284.1269,284.3134,282.6937,282.9882,14777.0
2023-03-15 10:50:00,288.5,290.43,288.09,290.18,22029.0,283.1943,285.0888,282.7919,284.8434,22029.0
2023-03-15 11:00:00,290.66,291.37,289.8,290.83,12206.0,285.3146,286.0115,284.4704,285.4815,12206.0
2023-03-15 11:10:00,290.88,291.57,290.69,291.26,9674.0,285.5306,286.2079,285.344,285.9036,9674.0
2023-03-15 11:20:00,291.23,291.25,290.17,290.31,16025.0,285.8741,285.8938,284.8336,284.971,16025.0
2023-03-15 11:30:00,290.41,290.95,289.7,289.87,7288.0,285.0692,285.5993,284.3723,284.5391,7288.0
2023-03-15 11:40:00,289.79,290.44,289.39,290.16,6158.0,284.4606,285.0986,284.068,284.8238,6158.0
2023-03-15 11:50:00,289.81,289.98,288.74,289.19,7447.0,284.4802,284.6471,283.4299,283.8716,7447.0
2023-03-15 12:00:00,289.47,289.8,289.01,289.01,8405.0,284.1465,284.4704,283.6949,283.6949,8405.0
2023-03-15 12:10:00,289.03,289.56,288.8,289.15,3752.0,283.7146,284.2348,283.4888,283.8324,3752.0
2023-03-15 12:20:00,289.15,289.21,288.56,289.21,4020.0,283.8324,283.8913,283.2532,283.8913,4020.0
2023-03-15 12:30:00,289.22,289.81,288.62,288.84,6364.0,283.9011,284.4802,283.3121,283.5281,6364.0
2023-03-15 12:40:00,288.96,289.32,288.68,289.19,5070.0,283.6459,283.9992,283.371,283.8716,5070.0
2023-03-15 12:50:00,289.02,289.13,288.43,288.72,8101.0,283.7048,283.8127,283.1256,283.4103,8101.0
2023-03-15 13:00:00,288.47,289.27,288.19,288.92,10731.0,283.1649,283.9502,282.89,283.6066,10731.0
2023-03-15 13:10:00,289.11,290.14,288.9,289.59,5050.0,283.7931,284.8042,283.587,284.2643,5050.0
2023-03-15 13:20:00,289.66,290.57,289.65,290.57,4100.0,284.333,285.2263,284.3232,285.2263,4100.0
2023-03-15 13:30:00,290.37,290.37,289.61,289.86,6214.0,285.0299,285.0299,284.2839,284.5293,6214.0
2023-03-15 13:40:00,289.76,289.78,289.02,289.24,6597.0,284.4312,284.4508,283.7048,283.9207,6597.0
2023-03-15 13:50:00,289.23,290.24,289.06,289.96,2894.0,283.9109,284.9023,283.744,284.6275,2894.0
2023-03-15 14:00:00,290.19,290.3,289.57,290.0,6847.0,284.8532,284.9612,284.2446,284.6667,6847.0
2023-03-15 14:10:00,290.04,290.51,289.7,290.3,6404.0,284.706,285.1674,284.3723,284.9612,6404.0
2023-03-15 14:20:00,290.3,292.96,290.19,292.53,11770.0,284.9612,287.5723,284.8532,287.1502,11770.0
2023-03-15 14:30:00,292.35,292.97,291.64,292.13,10100.0,286.9735,287.5821,286.2766,286.7576,10100.0
2023-03-15 14:40:00,292.1,292.5,291.43,291.57,3881.0,286.7281,287.1208,286.0704,286.2079,3881.0
2023-03-15 14:50:00,291.38,292.23,291.3,291.99,3738.0,286.0214,286.8557,285.9428,286.6201,3738.0
2023-03-15 15:00:00,292.29,292.77,291.22,291.22,6985.0,286.9146,287.3858,285.8643,285.8643,6985.0
2023-03-15 15:10:00,291.25,291.97,291.15,291.38,8655.0,285.8938,286.6005,285.7956,286.0214,8655.0
2023-03-15 15:20:00,291.34,291.68,290.68,291.58,16041.0,285.9821,286.3158,285.3342,286.2177,16041.0
2023-03-15 15:30:00,291.72,291.91,290.33,290.81,14544.0,286.3551,286.5416,284.9907,285.4618,14544.0
2023-03-15 15:40:00,290.66,291.11,290.0,290.81,13615.0,285.3146,285.7563,284.6667,285.4618,13615.0
2023-03-15 15:50:00,290.79,293.11,290.56,293.11,65312.0,285.4422,287.7195,285.2164,287.7195,65312.0
2023-03-16 09:30:00,291.19,292.28,290.47,291.78,7857.0,285.8349,286.9048,285.1281,286.414,7857.0
2023-03-16 09:40:00,292.47,292.98,291.65,292.38,11913.0,287.0913,287.5919,286.2864,287.003,11913.0
2023-03-16 09:50:00,292.68,294.19,291.92,293.6,8580.0,287.2975,288.7797,286.5514,288.2005,8580.0
2023-03-16 10:00:00,294.04,294.84,292.75,292.75,13595.0,288.6324,289.4177,287.3662,287.3662,13595.0
2023-03-16 10:10:00,293.05,293.85,292.79,293.75,10800.0,287.6606,288.4459,287.4054,288.3478,10800.0
2023-03-16 10:20:00,293.59,295.33,293.59,295.12,7792.0,288.1907,289.8987,288.1907,289.6926,7792.0
2023-03-16 10:30:00,295.14,295.8,295.14,295.8,2497.0,289.7122,290.3601,289.7122,290.3601,2497.0
2023-03-16 10:40:00,295.84,297.93,295.79,297.56,7123.0,290.3993,292.4509,290.3503,292.0877,7123.0
2023-03-16 10:50:00,298.0,299.92,297.8,298.86,6592.0,292.5196,294.4043,292.3233,293.3638,6592.0
2023-03-16 11:00:00,298.79,299.28,298.46,298.77,9206.0,293.2951,293.7761,292.9712,293.2755,9206.0
2023-03-16 11:10:00,298.87,299.39,298.68,299.16,13231.0,293.3736,293.8841,293.1871,293.6583,13231.0
2023-03-16 11:20:00,299.39,300.03,298.86,299.62,7169.0,293.8841,294.5123,293.3638,294.1098,7169.0
2023-03-16 11:30:00,299.79,299.79,298.88,299.44,3001.0,294.2767,294.2767,293.3834,293.9331,3001.0
2023-03-16 11:40:00,299.25,299.69,298.68,299.05,6504.0,293.7466,294.1785,293.1871,293.5503,6504.0
2023-03-16 11:50:00,298.94,299.8,298.71,299.31,2694.0,293.4423,294.2865,293.2166,293.8055,2694.0
2023-03-16 12:00:00,298.97,298.97,298.02,298.2,6257.0,293.4718,293.4718,292.5392,292.7159,6257.0
2023-03-16 12:10:00,297.94,298.27,297.42,298.25,5730.0,292.4607,292.7846,291.9503,292.765,5730.0
2023-03-16 12:20:00,298.33,298.49,298.2,298.37,2750.0,292.8435,293.0006,292.7159,292.8828,2750.0
2023-03-16 12:30:00,298.52,298.82,298.07,298.5,4797.0,293.0301,293.3245,292.5883,293.0104,4797.0
2023-03-16 12:40:00,298.33,298.56,298.16,298.54,5370.0,292.8435,293.0693,292.6767,293.0497,5370.0
2023-03-16 12:50:00,298.61,299.99,298.54,299.46,4769.0,293.1184,294.473,293.0497,293.9528,4769.0
2023-03-16 13:00:00,299.27,300.32,299.27,299.92,8165.0,293.7663,294.7969,293.7663,294.4043,8165.0
2023-03-16 13:10:00,299.91,299.94,298.8,299.16,4593.0,294.3945,294.4239,293.3049,293.6583,4593.0
2023-03-16 13:20:00,299.25,299.66,298.84,299.22,3930.0,293.7466,294.1491,293.3442,293.7172,3930.0
2023-03-16 13:30:00,298.97,299.46,298.96,299.05,2039.0,293.4718,293.9528,293.462,293.5503,2039.0
2023-03-16 13:40:00,299.03,299.3,298.88,299.15,4477.0,293.5307,293.7957,293.3834,293.6485,4477.0
2023-03-16 13:50:00,299.0,299.36,298.45,298.71,9816.0,293.5012,293.8546,292.9613,293.2166,9816.0
2023-03-16 14:00:00,298.8,298.83,298.0,298.16,6098.0,293.3049,293.3344,292.5196,292.6767,6098.0
2023-03-16 14:10:00,298.07,298.25,297.03,297.03,3286.0,292.5883,292.765,291.5675,291.5675,3286.0
2023-03-16 14:20:00,297.15,297.46,296.77,296.94,4857.0,291.6852,291.9895,291.3122,291.4791,4857.0
2023-03-16 14:30:00,296.89,296.89,295.93,296.47,6468.0,291.43,291.43,290.4877,291.0178,6468.0
2023-03-16 14:40:00,296.77,297.01,296.51,296.51,2226.0,291.3122,291.5478,291.057,291.057,2226.0
2023-03-16 14:50:00,296.53,297.32,296.53,297.32,4842.0,291.0766,291.8521,291.0766,291.8521,4842.0
2023-03-16 15:00:00,297.18,297.57,296.77,296.78,7947.0,291.7147,292.0975,291.3122,291.3221,7947.0
2023-03-16 15:10:00,296.6,297.38,296.6,297.3,6054.0,291.1454,291.911,291.1454,291.8325,6054.0
2023-03-16 15:20:00,297.11,297.84,297.05,297.74,9307.0,291.646,292.3626,291.5871,292.2644,9307.0
2023-03-16 15:30:00,297.63,297.88,297.38,297.76,7253.0,292.1564,292.4018,291.911,292.284,7253.0
2023-03-16 15:40:00,297.89,298.88,297.77,298.19,10973.0,292.4116,293.3834,292.2938,292.7061,10973.0
2023-03-16 15:50:00,298.37,298.39,297.46,297.86,40791.0,292.8828,292.9024,291.9895,292.3822,40791.0
2023-03-17 09:30:00,296.26,299.55,296.26,299.36,169731.0,290.8116,294.0411,290.8116,293.8546,169731.0
2023-03-17 09:40:00,299.73,299.76,297.51,297.62,2811.0,294.2178,294.2472,292.0386,292.1466,2811.0
2023-03-17 09:50:00,297.47,297.47,295.02,295.1,4995.0,291.9994,291.9994,289.5944,289.6729,4995.0
2023-03-17 10:00:00,295.43,297.14,295.39,295.83,5071.0,289.9969,291.6754,289.9576,290.3895,5071.0
2023-03-17 10:10:00,295.54,295.54,294.25,294.97,10200.0,290.1049,290.1049,288.8386,289.5453,10200.0
2023-03-17 10:20:00,295.06,295.39,294.31,295.0,12637.0,289.6337,289.9576,288.8975,289.5748,12637.0
2023-03-17 10:30:00,295.23,295.78,294.3,295.32,8559.0,289.8006,290.3404,288.8877,289.8889,8559.0
2023-03-17 10:40:00,295.31,295.31,294.0,294.25,5951.0,289.8791,289.8791,288.5932,288.8386,5951.0
2023-03-17 10:50:00,294.29,294.61,293.44,294.46,5716.0,288.8778,289.192,288.0435,289.0447,5716.0
2023-03-17 11:00:00,293.83,293.83,292.28,292.28,2790.0,288.4263,288.4263,286.9048,286.9048,2790.0
2023-03-17 11:10:00,291.94,293.57,291.91,293.28,12596.0,286.5711,288.1711,286.5416,287.8864,12596.0
2023-03-17 11:20:00,293.5,293.5,291.87,292.68,4900.0,288.1024,288.1024,286.5023,287.2975,4900.0
2023-03-17 11:30:00,292.69,293.57,292.31,292.31,4728.0,287.3073,288.1711,286.9343,286.9343,4728.0
2023-03-17 11:40:00,292.29,292.87,292.06,292.82,5811.0,286.9146,287.484,286.6889,287.4349,5811.0
2023-03-17 11:50:00,292.79,293.26,291.05,292.09,9677.0,287.4054,287.8668,285.6974,286.7183,9677.0
2023-03-17 12:00:00,292.36,293.91,292.36,293.91,4936.0,286.9833,288.5048,286.9833,288.5048,4936.0
2023-03-17 12:10:00,293.66,294.07,293.55,293.72,4058.0,288.2594,288.6619,288.1515,288.3183,4058.0
2023-03-17 12:20:00,293.8,294.49,293.4,294.49,6023.0,288.3969,289.0742,288.0042,289.0742,6023.0
2023-03-17 12:30:00,294.59,295.5,294.41,294.41,4043.0,289.1723,290.0656,288.9956,288.9956,4043.0
2023-03-17 12:40:00,294.57,294.8,294.23,294.35,5771.0,289.1527,289.3785,288.8189,288.9367,5771.0
2023-03-17 12:50:00,294.64,294.91,294.37,294.64,4407.0,289.2214,289.4864,288.9564,289.2214,4407.0
2023-03-17 13:00:00,294.73,295.69,294.59,295.11,5725.0,289.3098,290.2521,289.1723,289.6828,5725.0
2023-03-17 13:10:00,295.06,295.45,294.95,295.41,5280.0,289.6337,290.0165,289.5257,289.9772,5280.0
2023-03-17 13:20:00,295.41,296.15,295.17,295.19,5630.0,289.9772,290.7036,289.7417,289.7613,5630.0
2023-03-17 13:30:00,295.25,295.64,294.58,295.31,4801.0,289.8202,290.203,289.1625,289.8791,4801.0
2023-03-17 13:40:00,295.17,295.78,294.63,295.59,5805.0,289.7417,290.3404,289.2116,290.1539,5805.0
2023-03-17 13:50:00,295.63,295.76,294.74,295.25,6226.0,290.1932,290.3208,289.3196,289.8202,6226.0
2023-03-17 14:00:00,295.47,295.72,295.0,295.0,4908.0,290.0361,290.2815,289.5748,289.5748,4908.0
2023-03-17 14:10:00,295.04,295.37,294.85,294.99,13365.0,289.6141,289.938,289.4275,289.565,13365.0
2023-03-17 14:20:00,294.87,294.88,293.92,294.18,6830.0,289.4472,289.457,288.5146,288.7699,6830.0
2023-03-17 14:30:00,294.13,295.05,294.13,295.05,8604.0,288.7208,289.6239,288.7208,289.6239,8604.0
2023-03-17 14:40:00,294.95,295.27,294.76,295.17,7950.0,289.5257,289.8398,289.3392,289.7417,7950.0
2023-03-17 14:50:00,294.98,295.85,294.65,295.81,13357.0,289.5552,290.4092,289.2312,290.3699,13357.0
2023-03-17 15:00:00,295.87,295.87,295.22,295.54,8143.0,290.4288,290.4288,289.7907,290.1049,8143.0
2023-03-17 15:10:00,295.57,296.81,295.57,296.54,7941.0,290.1343,291.3515,290.1343,291.0865,7941.0
2023-03-17 15:20:00,296.41,297.12,296.16,296.99,9383.0,290.9589,291.6558,290.7135,291.5282,9383.0
2023-03-17 15:30:00,296.9,296.9,295.89,296.21,18627.0,291.4398,291.4398,290.4484,290.7625,18627.0
2023-03-17 15:40:00,296.16,297.35,295.67,295.99,31287.0,290.7135,291.8816,290.2325,290.5466,31287.0
2023-03-17 15:50:00,296.21,296.73,293.91,294.38,132152.0,290.7625,291.273,288.5048,288.9662,132152.0
2023-03-20 09:30:00,295.35,295.35,293.5,293.94,15836.0,289.9183,289.9183,288.1024,288.5343,15836.0
2023-03-20 09:40:00,293.9,294.96,293.17,294.12,9845.0,288.495,289.5355,287.7784,288.711,9845.0
2023-03-20 09:50:00,294.08,294.1,292.33,292.34,9486.0,288.6717,288.6913,286.9539,286.9637,9486.0
2023-03-20 10:00:00,292.49,293.42,292.11,292.42,9910.0,287.1109,288.0238,286.7379,287.0422,9910.0
2023-03-20 10:10:00,292.38,292.54,290.87,290.87,14726.0,287.003,287.16,285.5207,285.5207,14726.0
2023-03-20 10:20:00,290.93,292.02,290.8,291.93,12392.0,285.5796,286.6496,285.452,286.5612,12392.0
2023-03-20 10:30:00,291.9,292.01,290.83,290.87,9159.0,286.5318,286.6398,285.4815,285.5207,9159.0
2023-03-20 10:40:00,290.62,291.72,290.61,291.68,14300.0,285.2753,286.3551,285.2655,286.3158,14300.0
2023-03-20 10:50:00,291.67,292.55,290.88,292.14,17123.0,286.306,287.1698,285.5306,286.7674,17123.0
2023-03-20 11:00:00,292.09,292.63,292.09,292.23,9839.0,286.7183,287.2484,286.7183,286.8557,9839.0
2023-03-20 11:10:00,292.11,292.11,291.0,291.68,18623.0,286.7379,286.7379,285.6483,286.3158,18623.0
2023-03-20 11:20:00,291.82,292.2,291.1,292.1,12597.0,286.4533,286.8263,285.7465,286.7281,12597.0
2023-03-20 11:30:00,292.09,292.17,291.12,291.33,7514.0,286.7183,286.7968,285.7661,285.9723,7514.0
2023-03-20 11:40:00,291.19,291.65,290.87,290.9,12933.0,285.8349,286.2864,285.5207,285.5502,12933.0
2023-03-20 11:50:00,290.9,291.64,290.9,291.38,3652.0,285.5502,286.2766,285.5502,286.0214,3652.0
2023-03-20 12:00:00,291.26,291.43,290.13,290.13,7751.0,285.9036,286.0704,284.7943,284.7943,7751.0
2023-03-20 12:10:00,290.0,290.11,289.57,289.79,6218.0,284.6667,284.7747,284.2446,284.4606,6218.0
2023-03-20 12:20:00,289.78,289.96,289.4,289.82,5498.0,284.4508,284.6275,284.0778,284.49,5498.0
2023-03-20 12:30:00,289.84,290.63,289.83,290.43,6272.0,284.5097,285.2852,284.4999,285.0888,6272.0
2023-03-20 12:40:00,290.49,290.67,290.07,290.44,7166.0,285.1477,285.3244,284.7355,285.0986,7166.0
2023-03-20 12:50:00,290.44,291.72,290.44,291.44,4761.0,285.0986,286.3551,285.0986,286.0803,4761.0
2023-03-20 13:00:00,291.31,292.19,291.19,291.83,5914.0,285.9526,286.8165,285.8349,286.4631,5914.0
2023-03-20 13:10:00,291.93,292.06,291.26,291.32,14402.0,286.5612,286.6889,285.9036,285.9625,14402.0
2023-03-20 13:20:00,291.32,291.58,291.07,291.07,3994.0,285.9625,286.2177,285.7171,285.7171,3994.0
2023-03-20 13:30:00,291.3,291.4,290.56,290.87,4764.0,285.9428,286.041,285.2164,285.5207,4764.0
2023-03-20 13:40:00,290.99,291.11,290.74,290.91,4981.0,285.6385,285.7563,285.3931,285.56,4981.0
2023-03-20 13:50:00,290.73,290.73,290.31,290.46,5114.0,285.3833,285.3833,284.971,285.1183,5114.0
2023-03-20 14:00:00,290.26,290.39,289.9,290.0,4363.0,284.922,285.0496,284.5686,284.6667,4363.0
2023-03-20 14:10:00,290.15,290.28,289.81,289.88,4980.0,284.814,284.9416,284.4802,284.5489,4980.0
2023-03-20 14:20:00,289.78,290.15,289.57,289.58,4930.0,284.4508,284.814,284.2446,284.2545,4930.0
2023-03-20 14:30:00,289.72,289.72,288.8,288.84,8459.0,284.3919,284.3919,283.4888,283.5281,8459.0
2023-03-20 14:40:00,288.75,289.55,288.62,289.05,12081.0,283.4397,284.225,283.3121,283.7342,12081.0
2023-03-20 14:50:00,289.22,289.51,288.81,288.94,6379.0,283.9011,284.1858,283.4986,283.6262,6379.0
2023-03-20 15:00:00,288.78,289.26,288.78,288.78,7549.0,283.4692,283.9403,283.4692,283.4692,7549.0
2023-03-20 15:10:00,288.69,289.11,288.43,289.09,12104.0,283.3808,283.7931,283.1256,283.7735,12104.0
2023-03-20 15:20:00,289.07,289.64,288.6,289.52,14463.0,283.7538,284.3134,283.2925,284.1956,14463.0
2023-03-20 15:30:00,289.57,290.09,289.51,289.97,17935.0,284.2446,284.7551,284.1858,284.6373,17935.0
2023-03-20 15:40:00,290.04,290.86,289.92,290.78,17920.0,284.706,285.5109,284.5882,285.4324,17920.0
2023-03-20 15:50:00,290.98,291.41,290.46,291.27,56560.0,285.6287,286.0508,285.1183,285.9134,56560.0
2023-03-21 09:30:00,295.37,296.9,294.67,295.49,19272.0,289.938,291.4398,289.2509,290.0558,19272.0
2023-03-21 09:40:00,294.91,296.22,294.8,294.82,4755.0,289.4864,290.7723,289.3785,289.3981,4755.0
2023-03-21 09:50:00,295.32,295.43,295.0,295.16,9366.0,289.8889,289.9969,289.5748,289.7318,9366.0
2023-03-21 10:00:00,295.36,295.47,294.59,294.6,21667.0,289.9282,290.0361,289.1723,289.1821,21667.0
2023-03-21 10:10:00,294.71,295.4,293.8,294.06,31069.0,289.2901,289.9674,288.3969,288.6521,31069.0
2023-03-21 10:20:00,294.17,294.56,293.88,294.38,6767.0,288.7601,289.1429,288.4754,288.9662,6767.0
2023-03-21 10:30:00,294.39,294.88,294.38,294.79,7694.0,288.976,289.457,288.9662,289.3686,7694.0
2023-03-21 10:40:00,294.71,294.9,294.21,294.81,8551.0,289.2901,289.4766,288.7993,289.3883,8551.0
2023-03-21 10:50:00,294.88,295.13,294.04,294.27,7024.0,289.457,289.7024,288.6324,288.8582,7024.0
2023-03-21 11:00:00,294.25,295.28,294.25,295.03,7943.0,288.8386,289.8496,288.8386,289.6042,7943.0
2023-03-21 11:10:00,294.95,295.33,294.87,295.17,2880.0,289.5257,289.8987,289.4472,289.7417,2880.0
2023-03-21 11:20:00,295.28,295.9,295.27,295.82,4056.0,289.8496,290.4582,289.8398,290.3797,4056.0
2023-03-21 11:30:00,295.71,296.05,295.11,295.11,4948.0,290.2717,290.6055,289.6828,289.6828,4948.0
2023-03-21 11:40:00,295.01,295.11,294.45,294.79,3213.0,289.5846,289.6828,289.0349,289.3686,3213.0
2023-03-21 11:50:00,294.76,294.99,294.35,294.35,5478.0,289.3392,289.565,288.9367,288.9367,5478.0
2023-03-21 12:00:00,294.39,294.66,294.31,294.62,3975.0,288.976,289.241,288.8975,289.2018,3975.0
2023-03-21 12:10:00,294.55,294.82,294.13,294.21,5400.0,289.1331,289.3981,288.7208,288.7993,5400.0
2023-03-21 12:20:00,294.29,295.48,294.25,295.37,12119.0,288.8778,290.046,288.8386,289.938,12119.0
2023-03-21 12:30:00,295.53,296.11,295.48,295.94,9541.0,290.095,290.6644,290.046,290.4975,9541.0
2023-03-21 12:40:00,295.94,296.02,295.57,296.01,8768.0,290.4975,290.576,290.1343,290.5662,8768.0
2023-03-21 12:50:00,296.07,296.12,295.71,295.81,3667.0,290.6251,290.6742,290.2717,290.3699,3667.0
2023-03-21 13:00:00,295.87,296.63,295.73,296.53,6622.0,290.4288,291.1748,290.2914,291.0766,6622.0
2023-03-21 13:10:00,296.56,296.69,296.27,296.69,3457.0,291.1061,291.2337,290.8214,291.2337,3457.0
2023-03-21 13:20:00,296.74,297.27,296.67,297.19,4119.0,291.2828,291.803,291.2141,291.7245,4119.0
2023-03-21 13:30:00,297.35,297.66,297.18,297.4,3306.0,291.8816,292.1859,291.7147,291.9306,3306.0
2023-03-21 13:40:00,297.32,297.43,296.68,296.87,3427.0,291.8521,291.9601,291.2239,291.4104,3427.0
2023-03-21 13:50:00,296.91,296.92,296.54,296.58,1673.0,291.4497,291.4595,291.0865,291.1257,1673.0
2023-03-21 14:00:00,296.5,296.89,296.5,296.53,2335.0,291.0472,291.43,291.0472,291.0766,2335.0
2023-03-21 14:10:00,296.54,296.77,296.37,296.6,3103.0,291.0865,291.3122,290.9196,291.1454,3103.0
2023-03-21 14:20:00,296.57,296.63,295.96,296.14,3653.0,291.1159,291.1748,290.5171,290.6938,3653.0
2023-03-21 14:30:00,296.27,296.44,296.12,296.19,4206.0,290.8214,290.9883,290.6742,290.7429,4206.0
2023-03-21 14:40:00,296.15,296.74,296.15,296.73,3372.0,290.7036,291.2828,290.7036,291.273,3372.0
2023-03-21 14:50:00,296.65,296.93,296.24,296.8,4146.0,291.1944,291.4693,290.792,291.3417,4146.0
2023-03-21 15:00:00,296.69,296.94,296.38,296.55,7787.0,291.2337,291.4791,290.9294,291.0963,7787.0
2023-03-21 15:10:00,296.82,297.56,296.77,297.56,5901.0,291.3613,292.0877,291.3122,292.0877,5901.0
2023-03-21 15:20:00,297.61,297.62,296.65,296.9,15017.0,292.1368,292.1466,291.1944,291.4398,15017.0
2023-03-21 15:30:00,297.02,298.18,297.01,298.18,10936.0,291.5576,292.6963,291.5478,292.6963,10936.0
2023-03-21 15:40:00,298.39,298.62,297.91,298.06,10740.0,292.9024,293.1282,292.4313,292.5785,10740.0
2023-03-21 15:50:00,297.97,298.23,296.77,297.09,50484.0,292.4902,292.7454,291.3122,291.6263,50484.0
2023-03-22 09:30:00,296.65,297.04,295.4,296.46,7956.0,291.1944,291.5773,289.9674,291.0079,7956.0
2023-03-22 09:40:00,295.81,296.01,294.51,294.76,3057.0,290.3699,290.5662,289.0938,289.3392,3057.0
2023-03-22 09:50:00,295.16,295.77,295.05,295.54,1819.0,289.7318,290.3306,289.6239,290.1049,1819.0
2023-03-22 10:00:00,295.38,296.07,295.38,296.06,5325.0,289.9478,290.6251,289.9478,290.6153,5325.0
2023-03-22 10:10:00,295.83,296.28,295.71,296.16,11352.0,290.3895,290.8312,290.2717,290.7135,11352.0
2023-03-22 10:20:00,296.17,297.59,296.17,297.59,12458.0,290.7233,292.1172,290.7233,292.1172,12458.0
2023-03-22 10:30:00,297.37,297.55,296.9,297.0,5560.0,291.9012,292.0779,291.4398,291.538,5560.0
2023-03-22 10:40:00,297.0,297.11,296.72,296.99,6640.0,291.538,291.646,291.2632,291.5282,6640.0
2023-03-22 10:50:00,296.99,297.07,296.22,296.41,5594.0,291.5282,291.6067,290.7723,290.9589,5594.0
2023-03-22 11:00:00,296.5,297.09,296.32,296.81,14468.0,291.0472,291.6263,290.8705,291.3515,14468.0
2023-03-22 11:10:00,296.8,296.8,296.2,296.29,6279.0,291.3417,291.3417,290.7527,290.8411,6279.0
2023-03-22 11:20:00,296.2,296.55,296.08,296.16,9388.0,290.7527,291.0963,290.6349,290.7135,9388.0
2023-03-22 11:30:00,296.28,296.37,296.08,296.24,6331.0,290.8312,290.9196,290.6349,290.792,6331.0
2023-03-22 11:40:00,296.18,296.27,295.78,296.19,6641.0,290.7331,290.8214,290.3404,290.7429,6641.0
2023-03-22 11:50:00,296.13,296.59,295.93,296.4,28975.0,290.684,291.1355,290.4877,290.949,28975.0
2023-03-22 12:00:00,296.33,296.4,296.02,296.24,11866.0,290.8803,290.949,290.576,290.792,11866.0
2023-03-22 12:10:00,296.12,296.53,296.11,296.5,14400.0,290.6742,291.0766,290.6644,291.0472,14400.0
2023-03-22 12:20:00,296.46,296.62,296.22,296.28,6020.0,291.0079,291.165,290.7723,290.8312,6020.0
2023-03-22 12:30:00,296.15,296.59,296.15,296.48,5127.0,290.7036,291.1355,290.7036,291.0276,5127.0
2023-03-22 12:40:00,296.48,296.58,296.36,296.47,3981.0,291.0276,291.1257,290.9098,291.0178,3981.0
2023-03-22 12:50:00,296.52,296.69,296.41,296.41,1983.0,291.0668,291.2337,290.9589,290.9589,1983.0
2023-03-22 13:00:00,296.4,296.54,296.21,296.4,25985.0,290.949,291.0865,290.7625,290.949,25985.0
2023-03-22 13:10:00,296.36,296.57,296.35,296.5,3296.0,290.9098,291.1159,290.9,291.0472,3296.0
2023-03-22 13:20:00,296.56,296.63,296.35,296.41,17840.0,291.1061,291.1748,290.9,290.9589,17840.0
2023-03-22 13:30:00,296.45,296.58,296.16,296.16,8798.0,290.9981,291.1257,290.7135,290.7135,8798.0
2023-03-22 13:40:00,296.04,296.73,296.04,296.73,24025.0,290.5957,291.273,290.5957,291.273,24025.0
2023-03-22 13:50:00,296.95,297.23,296.95,297.09,1170.0,291.4889,291.7638,291.4889,291.6263,1170.0
2023-03-22 14:00:00,297.45,299.54,297.45,299.05,6129.0,291.9797,294.0313,291.9797,293.5503,6129.0
2023-03-22 14:10:00,298.82,299.0,297.41,298.58,6347.0,293.3245,293.5012,291.9405,293.0889,6347.0
2023-03-22 14:20:00,298.68,298.68,296.91,298.12,23507.0,293.1871,293.1871,291.4497,292.6374,23507.0
2023-03-22 14:30:00,297.89,298.85,295.92,297.76,15439.0,292.4116,293.354,290.4779,292.284,15439.0
2023-03-22 14:40:00,298.42,300.58,298.18,299.85,10837.0,292.9319,295.0522,292.6963,294.3356,10837.0
2023-03-22 14:50:00,299.79,300.16,297.46,297.55,8949.0,294.2767,294.6399,291.9895,292.0779,8949.0
2023-03-22 15:00:00,297.36,297.69,295.49,295.89,41601.0,291.8914,292.2153,290.0558,290.4484,41601.0
2023-03-22 15:10:00,295.85,297.67,295.83,297.09,11011.0,290.4092,292.1957,290.3895,291.6263,11011.0
2023-03-22 15:20:00,296.96,298.26,296.84,297.58,7236.0,291.4987,292.7748,291.3809,292.1073,7236.0
2023-03-22 15:30:00,297.72,297.73,295.08,295.33,5694.0,292.2448,292.2546,289.6533,289.8987,5694.0
2023-03-22 15:40:00,295.72,295.72,293.73,294.19,14784.0,290.2815,290.2815,288.3281,288.7797,14784.0
2023-03-22 15:50:00,294.66,294.66,290.77,290.97,64910.0,289.241,289.241,285.4226,285.6189,64910.0
2023-03-23 09:30:00,290.79,291.72,290.19,290.55,16753.0,285.4422,286.3551,284.8532,285.2066,16753.0
2023-03-23 09:40:00,290.54,291.32,289.01,291.32,10616.0,285.1968,285.9625,283.6949,285.9625,10616.0
2023-03-23 09:50:00,291.44,291.99,290.96,291.73,7301.0,286.0803,286.6201,285.6091,286.3649,7301.0
2023-03-23 10:00:00,292.32,292.44,291.51,291.94,1977.0,286.9441,287.0619,286.149,286.5711,1977.0
2023-03-23 10:10:00,291.94,292.29,291.68,291.74,8894.0,286.5711,286.9146,286.3158,286.3747,8894.0
2023-03-23 10:20:00,291.83,292.27,291.44,291.89,3854.0,286.4631,286.895,286.0803,286.522,3854.0
2023-03-23 10:30:00,291.73,291.8,291.37,291.79,2572.0,286.3649,286.4336,286.0115,286.4238,2572.0
2023-03-23 10:40:00,291.59,292.72,291.56,292.72,6537.0,286.2275,287.3367,286.198,287.3367,6537.0
2023-03-23 10:50:00,292.79,293.71,292.69,293.32,6039.0,287.4054,288.3085,287.3073,287.9257,6039.0
2023-03-23 11:00:00,293.46,293.94,293.46,293.57,4982.0,288.0631,288.5343,288.0631,288.1711,4982.0
2023-03-23 11:10:00,293.64,293.87,293.06,293.06,4508.0,288.2398,288.4656,287.6705,287.6705,4508.0
2023-03-23 11:20:00,292.79,293.41,292.7,292.76,7112.0,287.4054,288.014,287.3171,287.376,7112.0
2023-03-23 11:30:00,292.99,293.3,292.85,292.88,2828.0,287.6018,287.906,287.4643,287.4938,2828.0
2023-03-23 11:40:00,292.96,292.99,292.22,292.91,5175.0,287.5723,287.6018,286.8459,287.5232,5175.0
2023-03-23 11:50:00,292.95,293.39,292.95,293.08,2410.0,287.5625,287.9944,287.5625,287.6901,2410.0
2023-03-23 12:00:00,293.0,293.58,293.0,293.57,3042.0,287.6116,288.1809,287.6116,288.1711,3042.0
2023-03-23 12:10:00,293.72,294.09,293.26,293.73,10644.0,288.3183,288.6815,287.8668,288.3281,10644.0
2023-03-23 12:20:00,293.56,294.21,293.4,293.84,4917.0,288.1613,288.7993,288.0042,288.4361,4917.0
2023-03-23 12:30:00,293.91,294.17,293.7,293.7,10038.0,288.5048,288.7601,288.2987,288.2987,10038.0
2023-03-23 12:40:00,293.72,293.72,292.49,292.78,2337.0,288.3183,288.3183,287.1109,287.3956,2337.0
2023-03-23 12:50:00,292.65,293.26,292.59,293.16,4960.0,287.268,287.8668,287.2091,287.7686,4960.0
2023-03-23 13:00:00,293.1,293.44,292.83,293.15,4236.0,287.7097,288.0435,287.4447,287.7588,4236.0
2023-03-23 13:10:00,293.11,293.11,292.28,292.28,2603.0,287.7195,287.7195,286.9048,286.9048,2603.0
2023-03-23 13:20:00,292.42,292.68,291.51,292.23,8482.0,287.0422,287.2975,286.149,286.8557,8482.0
2023-03-23 13:30:00,292.09,293.29,292.04,293.29,3725.0,286.7183,287.8962,286.6692,287.8962,3725.0
2023-03-23 13:40:00,293.35,293.8,293.2,293.26,2953.0,287.9551,288.3969,287.8079,287.8668,2953.0
2023-03-23 13:50:00,293.09,293.26,292.73,293.0,3511.0,287.6999,287.8668,287.3465,287.6116,3511.0
2023-03-23 14:00:00,293.19,293.74,293.08,293.1,7136.0,287.7981,288.338,287.6901,287.7097,7136.0
2023-03-23 14:10:00,293.04,293.24,292.53,292.62,3165.0,287.6508,287.8472,287.1502,287.2386,3165.0
2023-03-23 14:20:00,292.53,292.53,290.99,290.99,3351.0,287.1502,287.1502,285.6385,285.6385,3351.0
2023-03-23 14:30:00,290.88,291.31,290.63,291.22,8622.0,285.5306,285.9526,285.2852,285.8643,8622.0
2023-03-23 14:40:00,291.28,291.42,290.13,290.65,11311.0,285.9232,286.0606,284.7943,285.3048,11311.0
2023-03-23 14:50:00,290.62,291.11,289.15,290.56,17403.0,285.2753,285.7563,283.8324,285.2164,17403.0
2023-03-23 15:00:00,290.78,293.0,290.78,291.76,12602.0,285.4324,287.6116,285.4324,286.3944,12602.0
2023-03-23 15:10:00,291.89,292.13,289.9,289.9,10266.0,286.522,286.7576,284.5686,284.5686,10266.0
2023-03-23 15:20:00,289.82,290.37,288.81,289.76,7387.0,284.49,285.0299,283.4986,284.4312,7387.0
2023-03-23 15:30:00,289.82,290.12,289.02,289.79,19801.0,284.49,284.7845,283.7048,284.4606,19801.0
2023-03-23 15:40:00,289.51,290.92,289.4,290.58,12621.0,284.1858,285.5698,284.0778,285.2361,12621.0
2023-03-23 15:50:00,290.72,291.82,290.21,290.23,46097.0,285.3735,286.4533,284.8729,284.8925,46097.0
2023-03-24 09:30:00,287.39,288.82,286.21,287.34,26772.0,282.1047,283.5084,280.9464,282.0557,26772.0
2023-03-24 09:40:00,287.8,287.8,285.13,285.13,9694.0,282.5072,282.5072,279.8863,279.8863,9694.0
2023-03-24 09:50:00,285.64,287.39,285.47,286.95,12964.0,280.3869,282.1047,280.22,281.6728,12964.0
2023-03-24 10:00:00,287.31,288.01,286.95,287.32,3910.0,282.0262,282.7133,281.6728,282.036,3910.0
2023-03-24 10:10:00,287.23,288.69,287.14,287.15,2307.0,281.9477,283.3808,281.8593,281.8692,2307.0
2023-03-24 10:20:00,287.0,288.3,286.16,288.28,5102.0,281.7219,282.998,280.8974,282.9784,5102.0
2023-03-24 10:30:00,288.27,288.74,287.81,288.26,12373.0,282.9686,283.4299,282.517,282.9587,12373.0
2023-03-24 10:40:00,288.07,288.07,286.5,287.18,7137.0,282.7722,282.7722,281.2311,281.8986,7137.0
2023-03-24 10:50:00,286.97,287.9,286.74,287.6,9884.0,281.6925,282.6054,281.4667,282.3109,9884.0
2023-03-24 11:00:00,287.9,288.08,286.63,286.63,6962.0,282.6054,282.782,281.3587,281.3587,6962.0
2023-03-24 11:10:00,286.18,286.51,285.99,286.26,3004.0,280.917,281.2409,280.7305,280.9955,3004.0
2023-03-24 11:20:00,286.44,287.06,286.43,287.0,4050.0,281.1722,281.7808,281.1624,281.7219,4050.0
2023-03-24 11:30:00,286.95,286.95,286.26,286.8,3741.0,281.6728,281.6728,280.9955,281.5256,3741.0
2023-03-24 11:40:00,287.05,288.52,287.05,288.07,6805.0,281.771,283.214,281.771,282.7722,6805.0
2023-03-24 11:50:00,288.1,288.44,287.78,288.44,4117.0,282.8017,283.1354,282.4876,283.1354,4117.0
2023-03-24 12:00:00,288.54,289.62,288.53,288.56,10809.0,283.2336,284.2937,283.2238,283.2532,10809.0
2023-03-24 12:10:00,288.74,288.9,288.15,288.15,3225.0,283.4299,283.587,282.8508,282.8508,3225.0
2023-03-24 12:20:00,288.19,288.44,287.87,288.19,4292.0,282.89,283.1354,282.5759,282.89,4292.0
2023-03-24 12:30:00,288.4,289.21,288.39,288.99,3008.0,283.0962,283.8913,283.0863,283.6753,3008.0
2023-03-24 12:40:00,289.1,289.86,288.89,289.86,2923.0,283.7833,284.5293,283.5772,284.5293,2923.0
2023-03-24 12:50:00,289.57,290.09,289.5,289.86,2051.0,284.2446,284.7551,284.1759,284.5293,2051.0
2023-03-24 13:00:00,289.86,289.96,289.5,289.5,462.0,284.5293,284.6275,284.1759,284.1759,462.0
2023-03-24 13:10:00,289.56,289.56,289.2,289.26,2563.0,284.2348,284.2348,283.8815,283.9403,2563.0
2023-03-24 13:20:00,289.28,290.34,289.25,290.07,3426.0,283.96,285.0005,283.9305,284.7355,3426.0
2023-03-24 13:30:00,290.06,290.59,290.06,290.5,11038.0,284.7256,285.2459,284.7256,285.1575,11038.0
2023-03-24 13:40:00,290.74,290.74,290.3,290.3,5992.0,285.3931,285.3931,284.9612,284.9612,5992.0
2023-03-24 13:50:00,290.25,290.47,290.16,290.23,4080.0,284.9121,285.1281,284.8238,284.8925,4080.0
2023-03-24 14:00:00,290.56,290.76,290.37,290.37,2447.0,285.2164,285.4128,285.0299,285.0299,2447.0
2023-03-24 14:10:00,290.62,291.38,290.61,290.85,3495.0,285.2753,286.0214,285.2655,285.5011,3495.0
2023-03-24 14:20:00,290.77,291.07,290.71,290.71,1200.0,285.4226,285.7171,285.3637,285.3637,1200.0
2023-03-24 14:30:00,290.98,291.72,290.88,291.61,4187.0,285.6287,286.3551,285.5306,286.2471,4187.0
2023-03-24 14:40:00,291.7,291.83,291.44,291.83,3070.0,286.3355,286.4631,286.0803,286.4631,3070.0
2023-03-24 14:50:00,291.86,291.93,291.58,291.58,7190.0,286.4925,286.5612,286.2177,286.2177,7190.0
2023-03-24 15:00:00,291.52,291.88,291.26,291.47,6851.0,286.1588,286.5122,285.9036,286.1097,6851.0
2023-03-24 15:10:00,291.46,291.94,291.36,291.94,3796.0,286.0999,286.5711,286.0017,286.5711,3796.0
2023-03-24 15:20:00,292.43,293.13,292.36,292.9,9666.0,287.052,287.7392,286.9833,287.5134,9666.0
2023-03-24 15:30:00,293.01,293.4,292.7,293.18,6570.0,287.6214,288.0042,287.3171,287.7883,6570.0
2023-03-24 15:40:00,293.09,293.15,292.2,292.34,9344.0,287.6999,287.7588,286.8263,286.9637,9344.0
2023-03-24 15:50:00,292.17,292.89,291.74,292.82,33375.0,286.7968,287.5036,286.3747,287.4349,33375.0
2023-03-27 09:30:00,296.42,296.65,294.0,294.55,23316.0,290.9687,291.1944,288.5932,289.1331,23316.0
2023-03-27 09:40:00,294.54,295.52,294.38,294.96,5546.0,289.1232,290.0852,288.9662,289.5355,5546.0
2023-03-27 09:50:00,295.01,295.01,293.49,293.85,2653.0,289.5846,289.5846,288.0926,288.4459,2653.0
2023-03-27 10:00:00,293.15,293.65,292.58,292.6,2715.0,287.7588,288.2496,287.1993,287.2189,2715.0
2023-03-27 10:10:00,292.94,293.64,292.71,292.71,2560.0,287.5527,288.2398,287.3269,287.3269,2560.0
2023-03-27 10:20:00,293.31,293.34,292.19,292.45,2103.0,287.9159,287.9453,286.8165,287.0717,2103.0
2023-03-27 10:30:00,292.44,292.44,291.71,292.05,3578.0,287.0619,287.0619,286.3453,286.679,3578.0
2023-03-27 10:40:00,291.88,292.35,291.6,292.13,2986.0,286.5122,286.9735,286.2373,286.7576,2986.0
2023-03-27 10:50:00,292.25,293.36,292.24,292.92,43797.0,286.8754,287.9649,286.8655,287.533,43797.0
2023-03-27 11:00:00,292.96,293.36,292.65,292.72,9800.0,287.5723,287.9649,287.268,287.3367,9800.0
2023-03-27 11:10:00,292.72,293.68,292.64,292.65,35035.0,287.3367,288.2791,287.2582,287.268,35035.0
2023-03-27 11:20:00,292.71,293.04,292.51,292.83,20125.0,287.3269,287.6508,287.1306,287.4447,20125.0
2023-03-27 11:30:00,292.8,293.5,292.5,293.36,10918.0,287.4152,288.1024,287.1208,287.9649,10918.0
2023-03-27 11:40:00,293.29,293.32,292.59,293.18,4660.0,287.8962,287.9257,287.2091,287.7883,4660.0
2023-03-27 11:50:00,293.0,293.22,292.5,292.67,5013.0,287.6116,287.8275,287.1208,287.2876,5013.0
2023-03-27 12:00:00,292.67,293.0,292.5,292.77,6148.0,287.2876,287.6116,287.1208,287.3858,6148.0
2023-03-27 12:10:00,292.84,293.63,292.84,293.63,3481.0,287.4545,288.23,287.4545,288.23,3481.0
2023-03-27 12:20:00,293.58,293.75,293.33,293.59,2371.0,288.1809,288.3478,287.9355,288.1907,2371.0
2023-03-27 12:30:00,293.5,294.47,293.5,294.31,13027.0,288.1024,289.0545,288.1024,288.8975,13027.0
2023-03-27 12:40:00,294.31,294.51,293.65,293.88,17116.0,288.8975,289.0938,288.2496,288.4754,17116.0
2023-03-27 12:50:00,294.04,294.36,293.53,294.33,3285.0,288.6324,288.9466,288.1318,288.9171,3285.0
2023-03-27 13:00:00,294.33,294.5,294.04,294.48,6398.0,288.9171,289.084,288.6324,289.0643,6398.0
2023-03-27 13:10:00,294.28,294.31,293.86,293.9,2640.0,288.868,288.8975,288.4558,288.495,2640.0
2023-03-27 13:20:00,293.9,295.1,293.9,294.97,6895.0,288.495,289.6729,288.495,289.5453,6895.0
2023-03-27 13:30:00,294.97,295.09,294.64,294.76,9290.0,289.5453,289.6631,289.2214,289.3392,9290.0
2023-03-27 13:40:00,294.98,295.33,294.9,295.22,2519.0,289.5552,289.8987,289.4766,289.7907,2519.0
2023-03-27 13:50:00,295.21,295.31,294.7,295.04,4791.0,289.7809,289.8791,289.2803,289.6141,4791.0
2023-03-27 14:00:00,294.83,294.87,294.32,294.32,4397.0,289.4079,289.4472,288.9073,288.9073,4397.0
2023-03-27 14:10:00,294.48,294.84,294.44,294.66,2012.0,289.0643,289.4177,289.0251,289.241,2012.0
2023-03-27 14:20:00,294.89,294.98,294.55,294.7,2313.0,289.4668,289.5552,289.1331,289.2803,2313.0
2023-03-27 14:30:00,294.64,295.12,294.6,294.61,4348.0,289.2214,289.6926,289.1821,289.192,4348.0
2023-03-27 14:40:00,294.6,294.85,294.47,294.67,7036.0,289.1821,289.4275,289.0545,289.2509,7036.0
2023-03-27 14:50:00,294.67,295.05,294.48,294.66,4804.0,289.2509,289.6239,289.0643,289.241,4804.0
2023-03-27 15:00:00,294.92,295.19,294.19,294.8,8952.0,289.4963,289.7613,288.7797,289.3785,8952.0
2023-03-27 15:10:00,294.63,295.0,294.62,294.91,10428.0,289.2116,289.5748,289.2018,289.4864,10428.0
2023-03-27 15:20:00,294.93,295.26,294.9,295.13,14182.0,289.5061,289.83,289.4766,289.7024,14182.0
2023-03-27 15:30:00,295.13,295.3,294.43,294.63,12635.0,289.7024,289.8693,289.0153,289.2116,12635.0
2023-03-27 15:40:00,294.59,294.59,293.81,294.02,11352.0,289.1723,289.1723,288.4067,288.6128,11352.0
2023-03-27 15:50:00,293.82,294.08,293.07,293.41,48239.0,288.4165,288.6717,287.6803,288.014,48239.0
2023-03-28 09:30:00,293.07,293.99,292.5,293.59,11054.0,287.6803,288.5834,287.1208,288.1907,11054.0
2023-03-28 09:40:00,294.0,294.28,293.37,293.61,3293.0,288.5932,288.868,287.9748,288.2103,3293.0
2023-03-28 09:50:00,293.66,294.0,293.37,294.0,2290.0,288.2594,288.5932,287.9748,288.5932,2290.0
2023-03-28 10:00:00,293.73,294.8,293.71,294.69,18676.0,288.3281,289.3785,288.3085,289.2705,18676.0
2023-03-28 10:10:00,294.47,294.68,294.19,294.19,2343.0,289.0545,289.2607,288.7797,288.7797,2343.0
2023-03-28 10:20:00,294.08,294.08,293.42,293.59,7934.0,288.6717,288.6717,288.0238,288.1907,7934.0
2023-03-28 10:30:00,293.71,293.71,292.83,293.16,9957.0,288.3085,288.3085,287.4447,287.7686,9957.0
2023-03-28 10:40:00,293.24,293.58,293.04,293.52,9572.0,287.8472,288.1809,287.6508,288.122,9572.0
2023-03-28 10:50:00,293.36,293.39,292.94,293.03,4186.0,287.9649,287.9944,287.5527,287.641,4186.0
2023-03-28 11:00:00,293.04,293.45,292.94,293.12,8601.0,287.6508,288.0533,287.5527,287.7294,8601.0
2023-03-28 11:10:00,292.94,293.18,292.65,293.13,6436.0,287.5527,287.7883,287.268,287.7392,6436.0
2023-03-28 11:20:00,293.13,293.53,293.12,293.42,3300.0,287.7392,288.1318,287.7294,288.0238,3300.0
2023-03-28 11:30:00,293.45,293.84,293.45,293.57,2491.0,288.0533,288.4361,288.0533,288.1711,2491.0
2023-03-28 11:40:00,293.63,293.67,293.26,293.26,2353.0,288.23,288.2692,287.8668,287.8668,2353.0
2023-03-28 11:50:00,293.24,293.53,293.24,293.53,3668.0,287.8472,288.1318,287.8472,288.1318,3668.0
2023-03-28 12:00:00,293.47,293.62,293.4,293.48,3210.0,288.0729,288.2202,288.0042,288.0827,3210.0
2023-03-28 12:10:00,293.48,293.48,293.06,293.19,2792.0,288.0827,288.0827,287.6705,287.7981,2792.0
2023-03-28 12:20:00,293.21,293.37,293.12,293.34,1410.0,287.8177,287.9748,287.7294,287.9453,1410.0
2023-03-28 12:30:00,293.23,293.3,293.12,293.16,1184.0,287.8373,287.906,287.7294,287.7686,1184.0
2023-03-28 12:40:00,293.19,293.35,293.16,293.28,3109.0,287.7981,287.9551,287.7686,287.8864,3109.0
2023-03-28 12:50:00,293.29,293.29,293.15,293.24,4620.0,287.8962,287.8962,287.7588,287.8472,4620.0
2023-03-28 13:00:00,293.3,293.56,293.14,293.27,7087.0,287.906,288.1613,287.749,287.8766,7087.0
2023-03-28 13:10:00,293.29,293.29,292.95,293.13,7397.0,287.8962,287.8962,287.5625,287.7392,7397.0
2023-03-28 13:20:00,293.09,293.09,292.59,292.69,2882.0,287.6999,287.6999,287.2091,287.3073,2882.0
2023-03-28 13:30:00,292.75,293.01,292.05,292.05,4972.0,287.3662,287.6214,286.679,286.679,4972.0
2023-03-28 13:40:00,292.1,292.34,292.0,292.22,5534.0,286.7281,286.9637,286.63,286.8459,5534.0
2023-03-28 13:50:00,292.27,292.3,292.09,292.11,3422.0,286.895,286.9244,286.7183,286.7379,3422.0
2023-03-28 14:00:00,292.32,292.48,292.27,292.48,3099.0,286.9441,287.1011,286.895,287.1011,3099.0
2023-03-28 14:10:00,292.37,292.47,292.23,292.31,3315.0,286.9932,287.0913,286.8557,286.9343,3315.0
2023-03-28 14:20:00,292.31,292.35,292.13,292.34,5640.0,286.9343,286.9735,286.7576,286.9637,5640.0
2023-03-28 14:30:00,292.3,292.54,292.19,292.49,3800.0,286.9244,287.16,286.8165,287.1109,3800.0
2023-03-28 14:40:00,292.37,292.83,292.34,292.73,4779.0,286.9932,287.4447,286.9637,287.3465,4779.0
2023-03-28 14:50:00,292.63,292.9,292.53,292.9,2020.0,287.2484,287.5134,287.1502,287.5134,2020.0
2023-03-28 15:00:00,292.99,293.13,292.9,293.08,3301.0,287.6018,287.7392,287.5134,287.6901,3301.0
2023-03-28 15:10:00,293.03,293.03,292.61,292.81,3110.0,287.641,287.641,287.2287,287.4251,3110.0
2023-03-28 15:20:00,292.83,292.86,292.27,292.31,19884.0,287.4447,287.4741,286.895,286.9343,19884.0
2023-03-28 15:30:00,292.23,293.08,292.15,292.99,6631.0,286.8557,287.6901,286.7772,287.6018,6631.0
2023-03-28 15:40:00,293.0,293.46,292.53,293.36,9016.0,287.6116,288.0631,287.1502,287.9649,9016.0
2023-03-28 15:50:00,293.62,294.25,293.04,293.99,77043.0,288.2202,288.8386,287.6508,288.5834,77043.0
2023-03-29 09:30:00,297.6,298.58,296.66,297.3,10425.0,292.127,293.0889,291.2043,291.8325,10425.0
2023-03-29 09:40:00,296.78,298.75,296.78,298.49,6712.0,291.3221,293.2558,291.3221,293.0006,6712.0
2023-03-29 09:50:00,298.54,298.56,297.25,297.25,2037.0,293.0497,293.0693,291.7834,291.7834,2037.0
2023-03-29 10:00:00,297.05,297.96,297.05,297.91,5851.0,291.5871,292.4803,291.5871,292.4313,5851.0
2023-03-29 10:10:00,298.0,298.18,297.53,297.99,2600.0,292.5196,292.6963,292.0583,292.5098,2600.0
2023-03-29 10:20:00,298.22,298.22,297.34,297.5,3574.0,292.7356,292.7356,291.8718,292.0288,3574.0
2023-03-29 10:30:00,297.74,297.9,297.33,297.33,3184.0,292.2644,292.4215,291.8619,291.8619,3184.0
2023-03-29 10:40:00,297.19,297.31,296.89,297.07,1600.0,291.7245,291.8423,291.43,291.6067,1600.0
2023-03-29 10:50:00,297.07,297.43,296.63,297.08,9071.0,291.6067,291.9601,291.1748,291.6165,9071.0
2023-03-29 11:00:00,297.14,297.59,297.03,297.26,2513.0,291.6754,292.1172,291.5675,291.7932,2513.0
2023-03-29 11:10:00,297.41,297.97,297.41,297.56,6157.0,291.9405,292.4902,291.9405,292.0877,6157.0
2023-03-29 11:20:00,297.63,297.95,297.58,297.89,4286.0,292.1564,292.4705,292.1073,292.4116,4286.0
2023-03-29 11:30:00,297.91,298.33,297.9,298.19,3122.0,292.4313,292.8435,292.4215,292.7061,3122.0
2023-03-29 11:40:00,298.18,298.18,297.82,297.87,3527.0,292.6963,292.6963,292.3429,292.392,3527.0
2023-03-29 11:50:00,297.98,298.37,297.97,298.22,3035.0,292.5,292.8828,292.4902,292.7356,3035.0
2023-03-29 12:00:00,298.22,298.38,297.46,297.46,3502.0,292.7356,292.8926,291.9895,291.9895,3502.0
2023-03-29 12:10:00,297.82,297.82,297.51,297.72,1093.0,292.3429,292.3429,292.0386,292.2448,1093.0
2023-03-29 12:20:00,297.79,297.79,297.32,297.32,1881.0,292.3135,292.3135,291.8521,291.8521,1881.0
2023-03-29 12:30:00,297.44,297.72,297.29,297.52,4964.0,291.9699,292.2448,291.8227,292.0484,4964.0
2023-03-29 12:40:00,297.51,297.51,297.07,297.39,2200.0,292.0386,292.0386,291.6067,291.9208,2200.0
2023-03-29 12:50:00,297.28,297.78,297.27,297.45,9800.0,291.8129,292.3037,291.803,291.9797,9800.0
2023-03-29 13:00:00,297.41,298.01,297.41,297.96,3140.0,291.9405,292.5294,291.9405,292.4803,3140.0
2023-03-29 13:10:00,297.97,298.23,297.8,297.8,2961.0,292.4902,292.7454,292.3233,292.3233,2961.0
2023-03-29 13:20:00,297.74,297.93,297.61,297.93,1510.0,292.2644,292.4509,292.1368,292.4509,1510.0
2023-03-29 13:30:00,297.93,297.93,297.5,297.53,3055.0,292.4509,292.4509,292.0288,292.0583,3055.0
2023-03-29 13:40:00,297.6,297.76,297.53,297.6,1402.0,292.127,292.284,292.0583,292.127,1402.0
2023-03-29 13:50:00,297.63,297.66,297.46,297.5,2482.0,292.1564,292.1859,291.9895,292.0288,2482.0
2023-03-29 14:00:00,297.63,297.97,297.54,297.97,4029.0,292.1564,292.4902,292.0681,292.4902,4029.0
2023-03-29 14:10:00,297.97,298.31,297.92,297.93,3877.0,292.4902,292.8239,292.4411,292.4509,3877.0
2023-03-29 14:20:00,297.79,297.92,297.72,297.86,1488.0,292.3135,292.4411,292.2448,292.3822,1488.0
2023-03-29 14:30:00,298.02,298.43,297.79,298.32,4479.0,292.5392,292.9417,292.3135,292.8337,4479.0
2023-03-29 14:40:00,298.48,298.67,298.36,298.54,3328.0,292.9908,293.1773,292.873,293.0497,3328.0
2023-03-29 14:50:00,298.54,299.1,298.49,299.03,6677.0,293.0497,293.5994,293.0006,293.5307,6677.0
2023-03-29 15:00:00,299.09,299.09,298.46,298.54,6703.0,293.5896,293.5896,292.9712,293.0497,6703.0
2023-03-29 15:10:00,298.47,299.15,298.37,299.14,6025.0,292.981,293.6485,292.8828,293.6386,6025.0
2023-03-29 15:20:00,299.29,299.46,299.05,299.35,4498.0,293.7859,293.9528,293.5503,293.8448,4498.0
2023-03-29 15:30:00,299.39,299.39,299.07,299.28,9194.0,293.8841,293.8841,293.5699,293.7761,9194.0
2023-03-29 15:40:00,299.19,299.84,299.14,299.84,10042.0,293.6877,294.3258,293.6386,294.3258,10042.0
2023-03-29 15:50:00,299.95,299.99,299.31,299.33,66779.0,294.4338,294.473,293.8055,293.8252,66779.0
2023-03-30 09:30:00,302.59,303.21,302.01,302.59,9177.0,297.0252,297.6338,296.4559,297.0252,9177.0
2023-03-30 09:40:00,302.43,303.3,302.22,303.07,5591.0,296.8681,297.7221,296.662,297.4964,5591.0
2023-03-30 09:50:00,303.3,303.96,302.97,303.48,3704.0,297.7221,298.37,297.3982,297.8988,3704.0
2023-03-30 10:00:00,303.68,303.68,302.09,302.64,3247.0,298.0952,298.0952,296.5344,297.0743,3247.0
2023-03-30 10:10:00,302.37,302.51,300.87,301.59,4111.0,296.8092,296.9467,295.3368,296.0436,4111.0
2023-03-30 10:20:00,301.44,302.5,301.35,302.42,5310.0,295.8964,296.9369,295.808,296.8583,5310.0
2023-03-30 10:30:00,302.47,302.7,301.63,302.06,3790.0,296.9074,297.1332,296.0829,296.5049,3790.0
2023-03-30 10:40:00,301.88,302.31,301.88,302.11,3923.0,296.3283,296.7504,296.3283,296.554,3923.0
2023-03-30 10:50:00,302.03,303.14,302.02,302.61,9285.0,296.4755,297.5651,296.4657,297.0448,9285.0
2023-03-30 11:00:00,302.87,302.87,302.29,302.63,3165.0,297.3001,297.3001,296.7307,297.0645,3165.0
2023-03-30 11:10:00,302.64,303.0,302.36,302.36,7292.0,297.0743,297.4277,296.7994,296.7994,7292.0
2023-03-30 11:20:00,302.44,302.87,301.96,301.98,5101.0,296.878,297.3001,296.4068,296.4264,5101.0
2023-03-30 11:30:00,301.91,301.91,301.01,301.02,8631.0,296.3577,296.3577,295.4743,295.4841,8631.0
2023-03-30 11:40:00,301.24,301.46,300.62,300.62,4355.0,295.7,295.916,295.0914,295.0914,4355.0
2023-03-30 11:50:00,300.65,300.75,300.24,300.4,5144.0,295.1209,295.219,294.7184,294.8755,5144.0
2023-03-30 12:00:00,300.42,300.52,299.69,300.1,3928.0,294.8951,294.9933,294.1785,294.581,3928.0
2023-03-30 12:10:00,300.21,300.24,300.04,300.04,3253.0,294.689,294.7184,294.5221,294.5221,3253.0
2023-03-30 12:20:00,299.83,299.9,299.61,299.75,3398.0,294.316,294.3847,294.1,294.2374,3398.0
2023-03-30 12:30:00,299.7,299.7,298.92,299.3,2474.0,294.1884,294.1884,293.4227,293.7957,2474.0
2023-03-30 12:40:00,299.32,299.66,299.32,299.51,2631.0,293.8153,294.1491,293.8153,294.0018,2631.0
2023-03-30 12:50:00,299.68,300.08,299.67,299.84,2790.0,294.1687,294.5614,294.1589,294.3258,2790.0
2023-03-30 13:00:00,299.75,300.09,299.64,299.99,1941.0,294.2374,294.5712,294.1295,294.473,1941.0
2023-03-30 13:10:00,299.91,300.11,299.72,299.82,2930.0,294.3945,294.5908,294.208,294.3061,2930.0
2023-03-30 13:20:00,299.95,300.14,299.79,300.01,2205.0,294.4338,294.6203,294.2767,294.4926,2205.0
2023-03-30 13:30:00,299.89,299.89,299.38,299.38,1800.0,294.3749,294.3749,293.8742,293.8742,1800.0
2023-03-30 13:40:00,299.49,299.76,299.36,299.6,3417.0,293.9822,294.2472,293.8546,294.0902,3417.0
2023-03-30 13:50:00,299.86,300.17,299.74,300.17,2109.0,294.3454,294.6497,294.2276,294.6497,2109.0
2023-03-30 14:00:00,300.21,300.77,300.21,300.66,1105.0,294.689,295.2387,294.689,295.1307,1105.0
2023-03-30 14:10:00,300.55,300.74,300.41,300.73,2726.0,295.0227,295.2092,294.8853,295.1994,2726.0
2023-03-30 14:20:00,300.74,301.04,300.74,300.9,2325.0,295.2092,295.5037,295.2092,295.3663,2325.0
2023-03-30 14:30:00,301.03,301.23,300.87,301.07,3697.0,295.4939,295.6902,295.3368,295.5332,3697.0
2023-03-30 14:40:00,300.78,300.78,300.55,300.61,1494.0,295.2485,295.2485,295.0227,295.0816,1494.0
2023-03-30 14:50:00,300.55,301.07,300.55,301.07,2224.0,295.0227,295.5332,295.0227,295.5332,2224.0
2023-03-30 15:00:00,300.97,301.27,300.83,300.85,1910.0,295.435,295.7295,295.2976,295.3172,1910.0
2023-03-30 15:10:00,300.82,300.9,300.38,300.4,9288.0,295.2878,295.3663,294.8558,294.8755,9288.0
2023-03-30 15:20:00,300.4,300.95,300.16,300.83,20883.0,294.8755,295.4154,294.6399,295.2976,20883.0
2023-03-30 15:30:00,300.93,301.26,300.67,301.08,8705.0,295.3957,295.7197,295.1405,295.543,8705.0
2023-03-30 15:40:00,301.1,301.1,300.38,300.48,4300.0,295.5626,295.5626,294.8558,294.954,4300.0
2023-03-30 15:50:00,300.48,301.12,300.42,301.08,21767.0,294.954,295.5822,294.8951,295.543,21767.0
2023-03-31 09:30:00,303.16,304.3,301.0,303.74,8622.0,297.5847,298.7038,295.4644,298.1541,8622.0
2023-03-31 09:40:00,304.3,304.4,303.17,303.62,3084.0,298.7038,298.8019,297.5945,298.0363,3084.0
2023-03-31 09:50:00,303.41,303.86,303.12,303.5,1626.0,297.8301,298.2718,297.5455,297.9185,1626.0
2023-03-31 10:00:00,303.79,304.1,303.44,303.44,1115.0,298.2031,298.5074,297.8596,297.8596,1115.0
2023-03-31 10:10:00,303.3,304.38,303.28,304.37,4729.0,297.7221,298.7823,297.7025,298.7725,4729.0
2023-03-31 10:20:00,304.38,304.99,304.28,304.66,8161.0,298.7823,299.3811,298.6841,299.0571,8161.0
2023-03-31 10:30:00,304.1,304.72,304.1,304.66,2685.0,298.5074,299.116,298.5074,299.0571,2685.0
2023-03-31 10:40:00,304.67,304.98,304.53,304.68,3596.0,299.0669,299.3712,298.9295,299.0768,3596.0
2023-03-31 10:50:00,304.67,305.2,304.66,305.04,10321.0,299.0669,299.5872,299.0571,299.4301,10321.0
2023-03-31 11:00:00,305.01,305.03,304.67,304.93,7706.0,299.4007,299.4203,299.0669,299.3222,7706.0
2023-03-31 11:10:00,304.87,305.69,304.87,305.67,6009.0,299.2633,300.0682,299.2633,300.0486,6009.0
2023-03-31 11:20:00,305.88,306.22,305.72,305.76,4811.0,300.2547,300.5884,300.0976,300.1369,4811.0
2023-03-31 11:30:00,305.76,305.84,305.73,305.76,1968.0,300.1369,300.2154,300.1075,300.1369,1968.0
2023-03-31 11:40:00,305.76,305.77,305.32,305.48,2891.0,300.1369,300.1467,299.705,299.8621,2891.0
2023-03-31 11:50:00,305.46,305.89,305.46,305.89,6702.0,299.8424,300.2645,299.8424,300.2645,6702.0
2023-03-31 12:00:00,306.04,306.04,305.84,305.92,1140.0,300.4118,300.4118,300.2154,300.294,1140.0
2023-03-31 12:10:00,305.91,306.01,305.71,305.9,2455.0,300.2841,300.3823,300.0878,300.2743,2455.0
2023-03-31 12:20:00,306.02,306.12,305.78,306.04,4851.0,300.3921,300.4903,300.1565,300.4118,4851.0
2023-03-31 12:30:00,306.04,306.04,305.43,305.44,1591.0,300.4118,300.4118,299.813,299.8228,1591.0
2023-03-31 12:40:00,305.36,305.36,304.69,304.83,1185.0,299.7443,299.7443,299.0866,299.224,1185.0
2023-03-31 12:50:00,304.84,304.97,304.38,304.8,5345.0,299.2338,299.3614,298.7823,299.1946,5345.0
2023-03-31 13:00:00,304.65,304.65,304.22,304.5,3741.0,299.0473,299.0473,298.6252,298.9001,3741.0
2023-03-31 13:10:00,304.35,304.38,303.93,304.05,2636.0,298.7528,298.7823,298.3406,298.4584,2636.0
2023-03-31 13:20:00,304.25,304.26,303.87,303.87,1510.0,298.6547,298.6645,298.2817,298.2817,1510.0
2023-03-31 13:30:00,303.52,303.79,303.48,303.55,2217.0,297.9381,298.2031,297.8988,297.9675,2217.0
2023-03-31 13:40:00,303.61,303.79,303.13,303.18,8129.0,298.0264,298.2031,297.5553,297.6044,8129.0
2023-03-31 13:50:00,303.21,303.5,303.0,303.48,3608.0,297.6338,297.9185,297.4277,297.8988,3608.0
2023-03-31 14:00:00,303.48,304.09,303.34,304.09,2657.0,297.8988,298.4976,297.7614,298.4976,2657.0
2023-03-31 14:10:00,304.09,304.21,303.28,303.5,8319.0,298.4976,298.6154,297.7025,297.9185,8319.0
2023-03-31 14:20:00,303.56,304.1,303.32,304.06,6645.0,297.9774,298.5074,297.7418,298.4682,6645.0
2023-03-31 14:30:00,304.04,304.71,304.04,304.66,11823.0,298.4485,299.1062,298.4485,299.0571,11823.0
2023-03-31 14:40:00,304.66,304.97,304.21,304.4,3597.0,299.0571,299.3614,298.6154,298.8019,3597.0
2023-03-31 14:50:00,304.32,304.48,304.1,304.48,4992.0,298.7234,298.8804,298.5074,298.8804,4992.0
2023-03-31 15:00:00,304.5,304.92,304.42,304.54,7149.0,298.9001,299.3124,298.8215,298.9393,7149.0
2023-03-31 15:10:00,304.62,305.07,304.49,305.01,2232.0,299.0179,299.4596,298.8903,299.4007,2232.0
2023-03-31 15:20:00,305.13,305.6,305.13,305.31,4670.0,299.5185,299.9798,299.5185,299.6952,4670.0
2023-03-31 15:30:00,305.32,305.58,304.8,304.91,5823.0,299.705,299.9602,299.1946,299.3025,5823.0
2023-03-31 15:40:00,304.93,304.96,304.37,304.67,6606.0,299.3222,299.3516,298.7725,299.0669,6606.0
2023-03-31 15:50:00,304.84,306.13,304.62,305.73,54220.0,299.2338,300.5001,299.0179,300.1075,54220.0
2023-04-03 09:30:00,304.16,305.19,301.44,302.81,24530.0,298.5663,299.5774,295.8964,297.2412,24530.0
2023-04-03 09:40:00,302.72,302.72,301.23,301.94,5620.0,297.1528,297.1528,295.6902,296.3872,5620.0
2023-04-03 09:50:00,301.87,302.91,301.77,302.24,6650.0,296.3184,297.3393,296.2203,296.6816,6650.0
2023-04-03 10:00:00,302.27,303.32,302.27,303.19,13927.0,296.7111,297.7418,296.7111,297.6142,13927.0
2023-04-03 10:10:00,303.03,305.1,303.03,305.09,24604.0,297.4571,299.489,297.4571,299.4792,24604.0
2023-04-03 10:20:00,305.25,305.49,304.91,305.29,28482.0,299.6363,299.8719,299.3025,299.6755,28482.0
2023-04-03 10:30:00,305.58,305.83,304.6,304.78,5237.0,299.9602,300.2056,298.9982,299.1749,5237.0
2023-04-03 10:40:00,304.79,304.81,302.76,302.76,4242.0,299.1847,299.2044,297.1921,297.1921,4242.0
2023-04-03 10:50:00,302.72,302.79,302.11,302.5,6782.0,297.1528,297.2215,296.554,296.9369,6782.0
2023-04-03 11:00:00,302.58,303.48,302.58,303.36,13336.0,297.0154,297.8988,297.0154,297.781,13336.0
2023-04-03 11:10:00,303.4,303.85,303.01,303.57,9434.0,297.8203,298.262,297.4375,297.9872,9434.0
2023-04-03 11:20:00,303.47,303.68,302.86,303.28,25232.0,297.889,298.0952,297.2902,297.7025,25232.0
2023-04-03 11:30:00,303.19,303.9,303.19,303.87,9309.0,297.6142,298.3111,297.6142,298.2817,9309.0
2023-04-03 11:40:00,303.89,303.89,303.0,303.35,15310.0,298.3013,298.3013,297.4277,297.7712,15310.0
2023-04-03 11:50:00,303.23,303.43,303.06,303.28,5940.0,297.6534,297.8498,297.4866,297.7025,5940.0
2023-04-03 12:00:00,303.27,303.75,303.0,303.75,12236.0,297.6927,298.1639,297.4277,298.1639,12236.0
2023-04-03 12:10:00,303.57,303.64,303.39,303.42,9949.0,297.9872,298.0559,297.8105,297.8399,9949.0
2023-04-03 12:20:00,303.42,303.86,303.22,303.71,13005.0,297.8399,298.2718,297.6436,298.1246,13005.0
2023-04-03 12:30:00,303.63,303.83,303.58,303.83,4193.0,298.0461,298.2424,297.997,298.2424,4193.0
2023-04-03 12:40:00,303.75,303.9,303.46,303.86,3900.0,298.1639,298.3111,297.8792,298.2718,3900.0
2023-04-03 12:50:00,303.96,304.01,303.44,303.48,4112.0,298.37,298.4191,297.8596,297.8988,4112.0
2023-04-03 13:00:00,303.41,303.82,303.25,303.82,7265.0,297.8301,298.2326,297.6731,298.2326,7265.0
2023-04-03 13:10:00,304.01,304.72,304.01,304.5,3068.0,298.4191,299.116,298.4191,298.9001,3068.0
2023-04-03 13:20:00,304.49,304.56,303.76,303.76,2631.0,298.8903,298.959,298.1737,298.1737,2631.0
2023-04-03 13:30:00,303.64,304.4,303.6,304.34,2445.0,298.0559,298.8019,298.0166,298.743,2445.0
2023-04-03 13:40:00,304.43,304.43,303.64,303.87,4282.0,298.8314,298.8314,298.0559,298.2817,4282.0
2023-04-03 13:50:00,303.72,303.81,303.28,303.71,7596.0,298.1344,298.2228,297.7025,298.1246,7596.0
2023-04-03 14:00:00,303.85,303.91,303.5,303.85,9281.0,298.262,298.3209,297.9185,298.262,9281.0
2023-04-03 14:10:00,303.86,304.08,303.56,303.76,3871.0,298.2718,298.4878,297.9774,298.1737,3871.0
2023-04-03 14:20:00,303.65,304.18,303.6,304.11,9401.0,298.0657,298.586,298.0166,298.5172,9401.0
2023-04-03 14:30:00,304.01,304.51,303.99,304.46,5942.0,298.4191,298.9099,298.3995,298.8608,5942.0
2023-04-03 14:40:00,304.47,304.48,304.13,304.15,6220.0,298.8706,298.8804,298.5369,298.5565,6220.0
2023-04-03 14:50:00,304.15,304.28,303.83,304.03,7670.0,298.5565,298.6841,298.2424,298.4387,7670.0
2023-04-03 15:00:00,304.15,304.34,303.59,303.79,6213.0,298.5565,298.743,298.0068,298.2031,6213.0
2023-04-03 15:10:00,303.75,304.12,303.26,303.63,10680.0,298.1639,298.5271,297.6829,298.0461,10680.0
2023-04-03 15:20:00,303.77,304.02,303.52,303.99,15163.0,298.1835,298.4289,297.9381,298.3995,15163.0
2023-04-03 15:30:00,303.99,304.23,303.8,303.98,13261.0,298.3995,298.635,298.2129,298.3896,13261.0
2023-04-03 15:40:00,303.96,304.24,303.67,303.86,21905.0,298.37,298.6449,298.0853,298.2718,21905.0
2023-04-03 15:50:00,303.76,304.31,303.63,304.09,74230.0,298.1737,298.7136,298.0461,298.4976,74230.0
2023-04-04 09:30:00,305.97,307.67,305.97,307.37,13275.0,300.343,302.0118,300.343,301.7173,13275.0
2023-04-04 09:40:00,307.51,308.77,306.93,308.77,7815.0,301.8547,303.0915,301.2854,303.0915,7815.0
2023-04-04 09:50:00,308.82,309.58,308.73,309.27,10175.0,303.1406,303.8867,303.0523,303.5824,10175.0
2023-04-04 10:00:00,309.44,310.29,309.24,309.82,5618.0,303.7492,304.5836,303.5529,304.1222,5618.0
2023-04-04 10:10:00,309.72,310.0,307.12,307.3,35083.0,304.0241,304.2989,301.4719,301.6486,35083.0
2023-04-04 10:20:00,306.94,307.2,306.47,306.55,9550.0,301.2952,301.5504,300.8338,300.9124,9550.0
2023-04-04 10:30:00,307.0,307.94,306.76,307.57,7087.0,301.3541,302.2768,301.1185,301.9136,7087.0
2023-04-04 10:40:00,307.56,307.57,306.23,306.85,6171.0,301.9038,301.9136,300.5983,301.2069,6171.0
2023-04-04 10:50:00,307.01,307.05,305.98,305.98,4316.0,301.3639,301.4032,300.3529,300.3529,4316.0
2023-04-04 11:00:00,305.98,306.02,305.5,305.5,4765.0,300.3529,300.3921,299.8817,299.8817,4765.0
2023-04-04 11:10:00,305.58,305.69,304.74,305.41,7880.0,299.9602,300.0682,299.1357,299.7933,7880.0
2023-04-04 11:20:00,305.53,305.84,305.26,305.54,5988.0,299.9111,300.2154,299.6461,299.9209,5988.0
2023-04-04 11:30:00,305.36,305.48,305.08,305.23,5013.0,299.7443,299.8621,299.4694,299.6167,5013.0
2023-04-04 11:40:00,305.2,305.59,305.11,305.28,2368.0,299.5872,299.97,299.4989,299.6657,2368.0
2023-04-04 11:50:00,305.3,305.3,304.45,304.45,3876.0,299.6854,299.6854,298.851,298.851,3876.0
2023-04-04 12:00:00,304.56,304.72,303.87,304.0,2251.0,298.959,299.116,298.2817,298.4093,2251.0
2023-04-04 12:10:00,304.13,304.4,304.0,304.0,1990.0,298.5369,298.8019,298.4093,298.4093,1990.0
2023-04-04 12:20:00,303.93,304.86,303.79,304.79,2740.0,298.3406,299.2535,298.2031,299.1847,2740.0
2023-04-04 12:30:00,304.92,304.92,304.59,304.6,2000.0,299.3124,299.3124,298.9884,298.9982,2000.0
2023-04-04 12:40:00,304.85,305.13,304.74,304.86,2733.0,299.2436,299.5185,299.1357,299.2535,2733.0
2023-04-04 12:50:00,304.83,305.06,304.48,305.06,3736.0,299.224,299.4498,298.8804,299.4498,3736.0
2023-04-04 13:00:00,304.79,305.61,304.77,305.36,4919.0,299.1847,299.9897,299.1651,299.7443,4919.0
2023-04-04 13:10:00,305.36,305.36,304.51,305.35,16260.0,299.7443,299.7443,298.9099,299.7344,16260.0
2023-04-04 13:20:00,305.32,305.45,304.87,305.34,11979.0,299.705,299.8326,299.2633,299.7246,11979.0
2023-04-04 13:30:00,305.35,305.49,305.04,305.14,5405.0,299.7344,299.8719,299.4301,299.5283,5405.0
2023-04-04 13:40:00,305.17,305.17,304.56,304.88,6505.0,299.5578,299.5578,298.959,299.2731,6505.0
2023-04-04 13:50:00,304.69,304.94,304.69,304.69,2495.0,299.0866,299.332,299.0866,299.0866,2495.0
2023-04-04 14:00:00,304.67,305.12,304.55,304.75,5726.0,299.0669,299.5087,298.9492,299.1455,5726.0
2023-04-04 14:10:00,304.77,305.11,304.77,304.84,3440.0,299.1651,299.4989,299.1651,299.2338,3440.0
2023-04-04 14:20:00,304.78,304.84,303.95,304.08,6423.0,299.1749,299.2338,298.3602,298.4878,6423.0
2023-04-04 14:30:00,304.01,304.39,303.95,304.37,4959.0,298.4191,298.7921,298.3602,298.7725,4959.0
2023-04-04 14:40:00,304.55,304.55,304.12,304.28,4636.0,298.9492,298.9492,298.5271,298.6841,4636.0
2023-04-04 14:50:00,304.26,304.44,304.08,304.24,5178.0,298.6645,298.8412,298.4878,298.6449,5178.0
2023-04-04 15:00:00,304.19,304.25,303.9,303.96,6850.0,298.5958,298.6547,298.3111,298.37,6850.0
2023-04-04 15:10:00,303.91,303.97,303.33,303.88,6118.0,298.3209,298.3798,297.7516,298.2915,6118.0
2023-04-04 15:20:00,303.87,304.0,303.54,303.55,6581.0,298.2817,298.4093,297.9577,297.9675,6581.0
2023-04-04 15:30:00,303.5,303.73,303.07,303.22,7725.0,297.9185,298.1442,297.4964,297.6436,7725.0
2023-04-04 15:40:00,303.3,303.39,302.38,302.45,34721.0,297.7221,297.8105,296.8191,296.8878,34721.0
2023-04-04 15:50:00,302.49,303.99,302.47,303.97,100484.0,296.927,298.3995,296.9074,298.3798,100484.0
2023-04-05 09:30:00,303.23,303.85,302.38,302.43,7739.0,297.6534,298.262,296.8191,296.8681,7739.0
2023-04-05 09:40:00,302.62,304.04,302.44,303.65,4615.0,297.0546,298.4485,296.878,298.0657,4615.0
2023-04-05 09:50:00,303.74,303.85,303.14,303.68,5479.0,298.1541,298.262,297.5651,298.0952,5479.0
2023-04-05 10:00:00,303.46,303.75,302.28,302.36,2902.0,297.8792,298.1639,296.7209,296.7994,2902.0
2023-04-05 10:10:00,301.98,301.98,301.33,301.92,3816.0,296.4264,296.4264,295.7884,296.3675,3816.0
2023-04-05 10:20:00,301.93,302.66,301.9,302.11,3645.0,296.3773,297.0939,296.3479,296.554,3645.0
2023-04-05 10:30:00,302.16,302.56,302.05,302.1,3416.0,296.6031,296.9958,296.4951,296.5442,3416.0
2023-04-05 10:40:00,302.1,302.12,300.99,301.02,3318.0,296.5442,296.5638,295.4546,295.4841,3318.0
2023-04-05 10:50:00,300.98,301.23,300.28,301.07,6044.0,295.4448,295.6902,294.7577,295.5332,6044.0
2023-04-05 11:00:00,300.9,301.26,300.76,300.93,3931.0,295.3663,295.7197,295.2289,295.3957,3931.0
2023-04-05 11:10:00,300.92,301.88,300.92,301.45,5002.0,295.3859,296.3283,295.3859,295.9062,5002.0
2023-04-05 11:20:00,301.32,301.54,300.97,301.25,4841.0,295.7786,295.9945,295.435,295.7098,4841.0
2023-04-05 11:30:00,301.27,302.21,301.24,302.02,2971.0,295.7295,296.6522,295.7,296.4657,2971.0
2023-04-05 11:40:00,301.89,301.91,301.37,301.37,2635.0,296.3381,296.3577,295.8276,295.8276,2635.0
2023-04-05 11:50:00,301.36,301.6,300.99,301.6,2793.0,295.8178,296.0534,295.4546,296.0534,2793.0
2023-04-05 12:00:00,301.42,301.62,301.13,301.13,2365.0,295.8767,296.073,295.5921,295.5921,2365.0
2023-04-05 12:10:00,301.06,301.33,300.7,301.33,1420.0,295.5233,295.7884,295.17,295.7884,1420.0
2023-04-05 12:20:00,301.35,301.36,300.5,300.83,4005.0,295.808,295.8178,294.9736,295.2976,4005.0
2023-04-05 12:30:00,300.69,301.25,300.69,301.17,1200.0,295.1601,295.7098,295.1601,295.6313,1200.0
2023-04-05 12:40:00,301.14,301.14,300.89,300.89,821.0,295.6019,295.6019,295.3565,295.3565,821.0
2023-04-05 12:50:00,300.86,301.12,300.74,301.11,1725.0,295.327,295.5822,295.2092,295.5724,1725.0
2023-04-05 13:00:00,301.03,301.4,300.92,301.31,2329.0,295.4939,295.8571,295.3859,295.7687,2329.0
2023-04-05 13:10:00,301.28,301.6,301.14,301.48,2961.0,295.7393,296.0534,295.6019,295.9356,2961.0
2023-04-05 13:20:00,301.65,301.66,301.44,301.52,5170.0,296.1025,296.1123,295.8964,295.9749,5170.0
2023-04-05 13:30:00,301.61,301.62,301.4,301.47,3884.0,296.0632,296.073,295.8571,295.9258,3884.0
2023-04-05 13:40:00,301.52,301.52,301.14,301.27,4718.0,295.9749,295.9749,295.6019,295.7295,4718.0
2023-04-05 13:50:00,301.32,301.85,301.32,301.84,2879.0,295.7786,296.2988,295.7786,296.289,2879.0
2023-04-05 14:00:00,301.93,302.09,301.83,301.87,2080.0,296.3773,296.5344,296.2792,296.3184,2080.0
2023-04-05 14:10:00,301.85,301.87,301.52,301.73,3518.0,296.2988,296.3184,295.9749,296.181,3518.0
2023-04-05 14:20:00,301.59,301.59,301.01,301.1,2157.0,296.0436,296.0436,295.4743,295.5626,2157.0
2023-04-05 14:30:00,301.21,301.44,301.21,301.4,1200.0,295.6706,295.8964,295.6706,295.8571,1200.0
2023-04-05 14:40:00,301.34,301.34,300.75,300.98,8932.0,295.7982,295.7982,295.219,295.4448,8932.0
2023-04-05 14:50:00,301.09,301.21,301.0,301.09,1513.0,295.5528,295.6706,295.4644,295.5528,1513.0
2023-04-05 15:00:00,301.08,301.1,300.68,300.68,3077.0,295.543,295.5626,295.1503,295.1503,3077.0
2023-04-05 15:10:00,300.44,300.69,300.42,300.59,4925.0,294.9147,295.1601,294.8951,295.062,4925.0
2023-04-05 15:20:00,300.41,301.05,300.37,300.82,7784.0,294.8853,295.5135,294.846,295.2878,7784.0
2023-04-05 15:30:00,300.93,301.49,300.93,301.25,8470.0,295.3957,295.9454,295.3957,295.7098,8470.0
2023-04-05 15:40:00,301.22,302.35,301.21,302.35,25713.0,295.6804,296.7896,295.6706,296.7896,25713.0
2023-04-05 15:50:00,302.6,303.17,302.34,302.89,94273.0,297.035,297.5945,296.7798,297.3197,94273.0
2023-04-06 09:30:00,302.02,302.84,299.25,299.25,12559.0,296.4657,297.2706,293.7466,293.7466,12559.0
2023-04-06 09:40:00,299.02,299.02,298.06,298.06,10857.0,293.5209,293.5209,292.5785,292.5785,10857.0
2023-04-06 09:50:00,298.14,298.5,296.16,296.84,5359.0,292.657,293.0104,290.7135,291.3809,5359.0
2023-04-06 10:00:00,296.98,298.71,296.98,298.66,11254.0,291.5184,293.2166,291.5184,293.1675,11254.0
2023-04-06 10:10:00,298.8,298.84,297.85,298.36,3711.0,293.3049,293.3442,292.3724,292.873,3711.0
2023-04-06 10:20:00,298.13,298.17,297.94,298.0,2502.0,292.6472,292.6865,292.4607,292.5196,2502.0
2023-04-06 10:30:00,297.82,298.41,297.8,297.96,2620.0,292.3429,292.9221,292.3233,292.4803,2620.0
2023-04-06 10:40:00,298.02,298.02,297.59,297.78,3875.0,292.5392,292.5392,292.1172,292.3037,3875.0
2023-04-06 10:50:00,297.56,297.8,296.99,297.4,5272.0,292.0877,292.3233,291.5282,291.9306,5272.0
2023-04-06 11:00:00,297.5,298.14,297.34,297.76,3134.0,292.0288,292.657,291.8718,292.284,3134.0
2023-04-06 11:10:00,297.52,298.25,297.52,297.88,1911.0,292.0484,292.765,292.0484,292.4018,1911.0
2023-04-06 11:20:00,297.84,298.21,297.47,298.21,5215.0,292.3626,292.7258,291.9994,292.7258,5215.0
2023-04-06 11:30:00,298.22,298.67,298.16,298.53,3895.0,292.7356,293.1773,292.6767,293.0399,3895.0
2023-04-06 11:40:00,298.57,299.09,298.45,298.81,4045.0,293.0791,293.5896,292.9613,293.3147,4045.0
2023-04-06 11:50:00,298.71,299.08,298.63,299.02,4860.0,293.2166,293.5798,293.138,293.5209,4860.0
2023-04-06 12:00:00,299.03,299.44,299.03,299.3,4891.0,293.5307,293.9331,293.5307,293.7957,4891.0
2023-04-06 12:10:00,299.3,299.51,299.28,299.37,2115.0,293.7957,294.0018,293.7761,293.8644,2115.0
2023-04-06 12:20:00,299.21,299.5,299.21,299.5,1835.0,293.7074,293.992,293.7074,293.992,1835.0
2023-04-06 12:30:00,299.51,300.07,299.51,299.91,2837.0,294.0018,294.5515,294.0018,294.3945,2837.0
2023-04-06 12:40:00,299.86,300.15,299.85,300.03,1677.0,294.3454,294.6301,294.3356,294.5123,1677.0
2023-04-06 12:50:00,300.03,300.6,299.95,300.21,4600.0,294.5123,295.0718,294.4338,294.689,4600.0
2023-04-06 13:00:00,300.01,300.28,299.88,300.19,3547.0,294.4926,294.7577,294.365,294.6693,3547.0
2023-04-06 13:10:00,300.2,300.31,299.99,300.04,2026.0,294.6792,294.7871,294.473,294.5221,2026.0
2023-04-06 13:20:00,300.0,300.16,299.92,300.04,1723.0,294.4828,294.6399,294.4043,294.5221,1723.0
2023-04-06 13:30:00,300.09,300.32,299.93,300.12,3495.0,294.5712,294.7969,294.4141,294.6006,3495.0
2023-04-06 13:40:00,299.92,299.92,299.62,299.62,2432.0,294.4043,294.4043,294.1098,294.1098,2432.0
2023-04-06 13:50:00,299.6,299.74,298.95,298.98,4107.0,294.0902,294.2276,293.4521,293.4816,4107.0
2023-04-06 14:00:00,299.08,299.28,298.83,299.28,3111.0,293.5798,293.7761,293.3344,293.7761,3111.0
2023-04-06 14:10:00,299.22,299.52,299.14,299.3,2508.0,293.7172,294.0117,293.6386,293.7957,2508.0
2023-04-06 14:20:00,299.27,299.33,299.22,299.26,2900.0,293.7663,293.8252,293.7172,293.7564,2900.0
2023-04-06 14:30:00,299.3,299.38,298.84,298.85,16645.0,293.7957,293.8742,293.3442,293.354,16645.0
2023-04-06 14:40:00,298.78,298.78,298.3,298.45,8243.0,293.2853,293.2853,292.8141,292.9613,8243.0
2023-04-06 14:50:00,298.54,298.78,298.43,298.49,6054.0,293.0497,293.2853,292.9417,293.0006,6054.0
2023-04-06 15:00:00,298.55,299.03,298.55,298.94,5378.0,293.0595,293.5307,293.0595,293.4423,5378.0
2023-04-06 15:10:00,298.9,299.14,298.65,298.65,4302.0,293.4031,293.6386,293.1577,293.1577,4302.0
2023-04-06 15:20:00,298.69,298.9,298.43,298.83,7422.0,293.1969,293.4031,292.9417,293.3344,7422.0
2023-04-06 15:30:00,298.93,299.11,298.67,298.82,8908.0,293.4325,293.6092,293.1773,293.3245,8908.0
2023-04-06 15:40:00,298.82,298.84,298.54,298.68,15399.0,293.3245,293.3442,293.0497,293.1871,15399.0
2023-04-06 15:50:00,298.73,298.73,298.25,298.61,26472.0,293.2362,293.2362,292.765,293.1184,26472.0
2023-04-10 09:30:00,295.08,296.77,293.57,293.94,14996.0,289.6533,291.3122,288.1711,288.5343,14996.0
2023-04-10 09:40:00,293.94,294.34,293.03,293.16,3612.0,288.5343,288.9269,287.641,287.7686,3612.0
2023-04-10 09:50:00,292.74,292.74,290.98,291.46,4805.0,287.3563,287.3563,285.6287,286.0999,4805.0
2023-04-10 10:00:00,291.65,292.89,291.31,292.89,7425.0,286.2864,287.5036,285.9526,287.5036,7425.0
2023-04-10 10:10:00,292.93,293.58,292.67,293.04,40862.0,287.5429,288.1809,287.2876,287.6508,40862.0
2023-04-10 10:20:00,293.07,293.48,292.47,292.48,3756.0,287.6803,288.0827,287.0913,287.1011,3756.0
2023-04-10 10:30:00,292.88,293.78,292.7,293.19,6998.0,287.4938,288.3772,287.3171,287.7981,6998.0
2023-04-10 10:40:00,292.89,293.27,292.27,292.82,3952.0,287.5036,287.8766,286.895,287.4349,3952.0
2023-04-10 10:50:00,292.89,293.42,292.74,293.16,2173.0,287.5036,288.0238,287.3563,287.7686,2173.0
2023-04-10 11:00:00,293.16,293.53,293.15,293.22,4534.0,287.7686,288.1318,287.7588,287.8275,4534.0
2023-04-10 11:10:00,293.34,294.16,293.34,293.72,3071.0,287.9453,288.7502,287.9453,288.3183,3071.0
2023-04-10 11:20:00,293.66,293.7,293.34,293.5,2549.0,288.2594,288.2987,287.9453,288.1024,2549.0
2023-04-10 11:30:00,293.66,293.98,293.57,293.98,2532.0,288.2594,288.5735,288.1711,288.5735,2532.0
2023-04-10 11:40:00,294.04,294.08,293.86,293.86,2264.0,288.6324,288.6717,288.4558,288.4558,2264.0
2023-04-10 11:50:00,293.78,293.86,292.83,293.04,3305.0,288.3772,288.4558,287.4447,287.6508,3305.0
2023-04-10 12:00:00,292.94,292.94,292.13,292.37,3260.0,287.5527,287.5527,286.7576,286.9932,3260.0
2023-04-10 12:10:00,292.46,292.73,292.21,292.73,2727.0,287.0815,287.3465,286.8361,287.3465,2727.0
2023-04-10 12:20:00,292.73,292.91,292.53,292.76,3227.0,287.3465,287.5232,287.1502,287.376,3227.0
2023-04-10 12:30:00,292.74,293.66,292.74,293.66,6585.0,287.3563,288.2594,287.3563,288.2594,6585.0
2023-04-10 12:40:00,293.66,294.07,293.5,294.07,2500.0,288.2594,288.6619,288.1024,288.6619,2500.0
2023-04-10 12:50:00,294.08,294.37,293.98,294.37,1759.0,288.6717,288.9564,288.5735,288.9564,1759.0
2023-04-10 13:00:00,294.51,294.73,294.45,294.46,2204.0,289.0938,289.3098,289.0349,289.0447,2204.0
2023-04-10 13:10:00,294.81,295.31,294.66,295.16,1429.0,289.3883,289.8791,289.241,289.7318,1429.0
2023-04-10 13:20:00,295.11,295.11,294.4,294.4,7052.0,289.6828,289.6828,288.9858,288.9858,7052.0
2023-04-10 13:30:00,294.52,294.91,294.52,294.55,3348.0,289.1036,289.4864,289.1036,289.1331,3348.0
2023-04-10 13:40:00,294.54,295.3,294.48,295.3,1725.0,289.1232,289.8693,289.0643,289.8693,1725.0
2023-04-10 13:50:00,295.1,295.17,294.67,294.96,2224.0,289.6729,289.7417,289.2509,289.5355,2224.0
2023-04-10 14:00:00,294.81,295.07,294.68,294.68,3359.0,289.3883,289.6435,289.2607,289.2607,3359.0
2023-04-10 14:10:00,294.66,295.03,294.66,295.03,2029.0,289.241,289.6042,289.241,289.6042,2029.0
2023-04-10 14:20:00,295.03,295.26,294.97,295.01,3405.0,289.6042,289.83,289.5453,289.5846,3405.0
2023-04-10 14:30:00,295.02,295.36,295.02,295.12,1860.0,289.5944,289.9282,289.5944,289.6926,1860.0
2023-04-10 14:40:00,295.06,295.07,294.78,295.0,2215.0,289.6337,289.6435,289.3588,289.5748,2215.0
2023-04-10 14:50:00,295.13,295.66,295.07,295.66,4285.0,289.7024,290.2226,289.6435,290.2226,4285.0
2023-04-10 15:00:00,295.79,295.85,295.32,295.45,4305.0,290.3503,290.4092,289.8889,290.0165,4305.0
2023-04-10 15:10:00,295.45,295.6,295.09,295.6,4212.0,290.0165,290.1638,289.6631,290.1638,4212.0
2023-04-10 15:20:00,295.68,295.69,295.31,295.32,3059.0,290.2423,290.2521,289.8791,289.8889,3059.0
2023-04-10 15:30:00,295.23,295.64,295.06,295.48,7368.0,289.8006,290.203,289.6337,290.046,7368.0
2023-04-10 15:40:00,295.58,296.02,295.22,295.82,6904.0,290.1441,290.576,289.7907,290.3797,6904.0
2023-04-10 15:50:00,295.81,295.85,295.15,295.64,37144.0,290.3699,290.4092,289.722,290.203,37144.0
2023-04-11 09:30:00,296.81,298.11,296.81,297.56,5533.0,291.3515,292.6276,291.3515,292.0877,5533.0
2023-04-11 09:40:00,297.49,298.09,297.02,298.09,1504.0,292.019,292.608,291.5576,292.608,1504.0
2023-04-11 09:50:00,298.09,298.73,298.0,298.73,2285.0,292.608,293.2362,292.5196,293.2362,2285.0
2023-04-11 10:00:00,298.22,299.55,298.15,299.37,2797.0,292.7356,294.0411,292.6669,293.8644,2797.0
2023-04-11 10:10:00,299.26,299.26,298.73,298.77,4566.0,293.7564,293.7564,293.2362,293.2755,4566.0
2023-04-11 10:20:00,298.89,299.18,298.56,299.16,1035.0,293.3932,293.6779,293.0693,293.6583,1035.0
2023-04-11 10:30:00,299.33,299.34,298.37,298.41,3625.0,293.8252,293.835,292.8828,292.9221,3625.0
2023-04-11 10:40:00,298.38,298.41,297.26,297.57,5137.0,292.8926,292.9221,291.7932,292.0975,5137.0
2023-04-11 10:50:00,297.73,297.73,297.23,297.23,2634.0,292.2546,292.2546,291.7638,291.7638,2634.0
2023-04-11 11:00:00,297.34,297.7,297.31,297.42,5321.0,291.8718,292.2251,291.8423,291.9503,5321.0
2023-04-11 11:10:00,297.34,298.44,297.33,298.44,1697.0,291.8718,292.9515,291.8619,292.9515,1697.0
2023-04-11 11:20:00,298.44,298.9,298.44,298.64,1816.0,292.9515,293.4031,292.9515,293.1478,1816.0
2023-04-11 11:30:00,298.67,298.94,297.98,298.25,3139.0,293.1773,293.4423,292.5,292.765,3139.0
2023-04-11 11:40:00,298.22,298.57,298.21,298.44,834.0,292.7356,293.0791,292.7258,292.9515,834.0
2023-04-11 11:50:00,298.64,298.71,298.56,298.67,2068.0,293.1478,293.2166,293.0693,293.1773,2068.0
2023-04-11 12:00:00,298.72,299.24,298.72,298.79,4562.0,293.2264,293.7368,293.2264,293.2951,4562.0
2023-04-11 12:10:00,298.92,299.1,298.75,298.83,2030.0,293.4227,293.5994,293.2558,293.3344,2030.0
2023-04-11 12:20:00,298.93,299.1,298.53,298.89,2233.0,293.4325,293.5994,293.0399,293.3932,2233.0
2023-04-11 12:30:00,298.75,298.97,298.33,298.34,2930.0,293.2558,293.4718,292.8435,292.8534,2930.0
2023-04-11 12:40:00,298.52,299.02,298.51,298.67,1403.0,293.0301,293.5209,293.0202,293.1773,1403.0
2023-04-11 12:50:00,299.03,299.06,298.67,298.67,2484.0,293.5307,293.5601,293.1773,293.1773,2484.0
2023-04-11 13:00:00,298.81,298.9,298.55,298.58,9761.0,293.3147,293.4031,293.0595,293.0889,9761.0
2023-04-11 13:10:00,298.69,298.74,298.47,298.5,3543.0,293.1969,293.246,292.981,293.0104,3543.0
2023-04-11 13:20:00,298.41,298.81,298.41,298.76,2315.0,292.9221,293.3147,292.9221,293.2656,2315.0
2023-04-11 13:30:00,298.76,298.89,298.37,298.67,5260.0,293.2656,293.3932,292.8828,293.1773,5260.0
2023-04-11 13:40:00,298.71,299.18,298.71,299.18,1011.0,293.2166,293.6779,293.2166,293.6779,1011.0
2023-04-11 13:50:00,299.23,299.68,299.06,299.48,3300.0,293.727,294.1687,293.5601,293.9724,3300.0
2023-04-11 14:00:00,299.56,299.72,299.16,299.17,1775.0,294.0509,294.208,293.6583,293.6681,1775.0
2023-04-11 14:10:00,298.97,299.77,298.89,299.62,2653.0,293.4718,294.2571,293.3932,294.1098,2653.0
2023-04-11 14:20:00,299.63,299.75,299.42,299.56,1475.0,294.1196,294.2374,293.9135,294.0509,1475.0
2023-04-11 14:30:00,299.71,299.92,299.57,299.72,3210.0,294.1982,294.4043,294.0607,294.208,3210.0
2023-04-11 14:40:00,299.88,300.03,299.61,300.03,2642.0,294.365,294.5123,294.1,294.5123,2642.0
2023-04-11 14:50:00,300.16,300.16,299.47,299.6,4701.0,294.6399,294.6399,293.9626,294.0902,4701.0
2023-04-11 15:00:00,299.6,299.62,299.54,299.59,1401.0,294.0902,294.1098,294.0313,294.0804,1401.0
2023-04-11 15:10:00,299.65,300.12,299.63,300.03,2233.0,294.1393,294.6006,294.1196,294.5123,2233.0
2023-04-11 15:20:00,300.11,300.21,299.7,299.98,7026.0,294.5908,294.689,294.1884,294.4632,7026.0
2023-04-11 15:30:00,299.97,300.11,299.37,299.4,6269.0,294.4534,294.5908,293.8644,293.8939,6269.0
2023-04-11 15:40:00,299.45,299.47,298.84,298.84,11594.0,293.9429,293.9626,293.3442,293.3442,11594.0
2023-04-11 15:50:00,298.66,299.36,298.56,299.32,43566.0,293.1675,293.8546,293.0693,293.8153,43566.0
2023-04-12 09:30:00,302.65,303.83,301.7,302.93,12373.0,297.0841,298.2424,296.1516,297.3589,12373.0
2023-04-12 09:40:00,302.87,303.03,301.57,301.87,5816.0,297.3001,297.4571,296.024,296.3184,5816.0
2023-04-12 09:50:00,301.93,302.3,301.47,302.13,6152.0,296.3773,296.7405,295.9258,296.5737,6152.0
2023-04-12 10:00:00,302.21,302.52,301.57,301.73,22301.0,296.6522,296.9565,296.024,296.181,22301.0
2023-04-12 10:10:00,301.52,301.74,300.74,300.74,3805.0,295.9749,296.1908,295.2092,295.2092,3805.0
2023-04-12 10:20:00,300.99,301.76,300.52,301.53,32277.0,295.4546,296.2105,294.9933,295.9847,32277.0
2023-04-12 10:30:00,301.42,301.66,299.98,300.06,8472.0,295.8767,296.1123,294.4632,294.5417,8472.0
2023-04-12 10:40:00,300.03,300.37,299.82,300.0,1970.0,294.5123,294.846,294.3061,294.4828,1970.0
2023-04-12 10:50:00,299.96,300.21,299.29,299.91,8958.0,294.4436,294.689,293.7859,294.3945,8958.0
2023-04-12 11:00:00,300.0,300.1,298.95,299.03,3619.0,294.4828,294.581,293.4521,293.5307,3619.0
2023-04-12 11:10:00,298.68,298.82,298.15,298.69,3354.0,293.1871,293.3245,292.6669,293.1969,3354.0
2023-04-12 11:20:00,298.7,298.91,298.6,298.88,3115.0,293.2067,293.4129,293.1086,293.3834,3115.0
2023-04-12 11:30:00,298.79,298.85,298.13,298.2,3724.0,293.2951,293.354,292.6472,292.7159,3724.0
2023-04-12 11:40:00,298.18,299.12,298.12,299.11,22094.0,292.6963,293.619,292.6374,293.6092,22094.0
2023-04-12 11:50:00,299.04,299.1,298.73,299.0,2165.0,293.5405,293.5994,293.2362,293.5012,2165.0
2023-04-12 12:00:00,299.08,299.54,299.08,299.36,4081.0,293.5798,294.0313,293.5798,293.8546,4081.0
2023-04-12 12:10:00,299.42,299.43,299.01,299.05,5476.0,293.9135,293.9233,293.511,293.5503,5476.0
2023-04-12 12:20:00,299.22,299.63,299.06,299.5,4860.0,293.7172,294.1196,293.5601,293.992,4860.0
2023-04-12 12:30:00,299.53,299.53,299.21,299.31,4923.0,294.0215,294.0215,293.7074,293.8055,4923.0
2023-04-12 12:40:00,299.28,299.74,299.12,299.74,4815.0,293.7761,294.2276,293.619,294.2276,4815.0
2023-04-12 12:50:00,299.64,299.94,299.51,299.92,5314.0,294.1295,294.4239,294.0018,294.4043,5314.0
2023-04-12 13:00:00,299.85,300.17,299.48,300.17,4852.0,294.3356,294.6497,293.9724,294.6497,4852.0
2023-04-12 13:10:00,300.2,300.47,300.14,300.38,5610.0,294.6792,294.9442,294.6203,294.8558,5610.0
2023-04-12 13:20:00,300.28,300.68,300.13,300.6,10682.0,294.7577,295.1503,294.6104,295.0718,10682.0
2023-04-12 13:30:00,300.63,301.09,300.57,300.57,4400.0,295.1012,295.5528,295.0424,295.0424,4400.0
2023-04-12 13:40:00,300.65,301.23,300.4,301.19,7208.0,295.1209,295.6902,294.8755,295.6509,7208.0
2023-04-12 13:50:00,301.11,301.45,301.01,301.34,4315.0,295.5724,295.9062,295.4743,295.7982,4315.0
2023-04-12 14:00:00,301.38,301.97,301.0,301.28,8120.0,295.8375,296.4166,295.4644,295.7393,8120.0
2023-04-12 14:10:00,301.38,302.19,301.37,302.18,10852.0,295.8375,296.6326,295.8276,296.6227,10852.0
2023-04-12 14:20:00,302.22,302.24,300.58,300.58,4805.0,296.662,296.6816,295.0522,295.0522,4805.0
2023-04-12 14:30:00,300.39,300.4,299.86,300.1,3405.0,294.8657,294.8755,294.3454,294.581,3405.0
2023-04-12 14:40:00,300.1,300.57,299.77,299.77,5635.0,294.581,295.0424,294.2571,294.2571,5635.0
2023-04-12 14:50:00,299.78,300.18,299.57,300.08,4883.0,294.2669,294.6595,294.0607,294.5614,4883.0
2023-04-12 15:00:00,300.14,300.14,299.49,299.84,7346.0,294.6203,294.6203,293.9822,294.3258,7346.0
2023-04-12 15:10:00,299.67,299.67,298.76,298.87,7207.0,294.1589,294.1589,293.2656,293.3736,7207.0
2023-04-12 15:20:00,298.66,299.07,298.44,298.56,5691.0,293.1675,293.5699,292.9515,293.0693,5691.0
2023-04-12 15:30:00,298.42,298.92,298.42,298.92,11332.0,292.9319,293.4227,292.9319,293.4227,11332.0
2023-04-12 15:40:00,298.83,298.92,297.78,298.0,22328.0,293.3344,293.4227,292.3037,292.5196,22328.0
2023-04-12 15:50:00,297.96,298.62,297.82,298.21,106445.0,292.4803,293.1282,292.3429,292.7258,106445.0
2023-04-13 09:30:00,299.37,299.37,297.64,298.62,6109.0,293.8644,293.8644,292.1662,293.1282,6109.0
2023-04-13 09:40:00,298.96,299.32,298.12,298.75,3223.0,293.462,293.8153,292.6374,293.2558,3223.0
2023-04-13 09:50:00,299.07,299.37,298.71,299.15,5112.0,293.5699,293.8644,293.2166,293.6485,5112.0
2023-04-13 10:00:00,299.15,299.76,299.15,299.54,3110.0,293.6485,294.2472,293.6485,294.0313,3110.0
2023-04-13 10:10:00,299.59,300.61,299.59,300.55,6268.0,294.0804,295.0816,294.0804,295.0227,6268.0
2023-04-13 10:20:00,300.53,301.15,300.34,301.15,3500.0,295.0031,295.6117,294.8166,295.6117,3500.0
2023-04-13 10:30:00,301.0,301.27,300.63,300.81,12073.0,295.4644,295.7295,295.1012,295.2779,12073.0
2023-04-13 10:40:00,300.65,300.84,300.2,300.44,5999.0,295.1209,295.3074,294.6792,294.9147,5999.0
2023-04-13 10:50:00,300.45,301.38,300.45,300.84,8167.0,294.9246,295.8375,294.9246,295.3074,8167.0
2023-04-13 11:00:00,300.85,301.64,300.84,301.45,7572.0,295.3172,296.0927,295.3074,295.9062,7572.0
2023-04-13 11:10:00,301.5,301.51,300.8,301.04,9777.0,295.9552,295.9651,295.2681,295.5037,9777.0
2023-04-13 11:20:00,301.15,301.57,300.9,301.57,4409.0,295.6117,296.024,295.3663,296.024,4409.0
2023-04-13 11:30:00,301.55,301.57,300.98,301.14,6269.0,296.0043,296.024,295.4448,295.6019,6269.0
2023-04-13 11:40:00,301.14,301.15,300.69,300.69,5208.0,295.6019,295.6117,295.1601,295.1601,5208.0
2023-04-13 11:50:00,300.4,300.93,300.4,300.83,5122.0,294.8755,295.3957,294.8755,295.2976,5122.0
2023-04-13 12:00:00,301.06,301.16,300.85,300.98,3800.0,295.5233,295.6215,295.3172,295.4448,3800.0
2023-04-13 12:10:00,300.96,301.16,300.91,301.07,3794.0,295.4252,295.6215,295.3761,295.5332,3794.0
2023-04-13 12:20:00,301.1,301.1,300.73,300.8,4940.0,295.5626,295.5626,295.1994,295.2681,4940.0
2023-04-13 12:30:00,300.81,300.99,300.68,300.99,3118.0,295.2779,295.4546,295.1503,295.4546,3118.0
2023-04-13 12:40:00,300.95,301.44,300.89,301.44,2798.0,295.4154,295.8964,295.3565,295.8964,2798.0
2023-04-13 12:50:00,301.41,301.41,300.95,301.13,5318.0,295.8669,295.8669,295.4154,295.5921,5318.0
2023-04-13 13:00:00,301.07,301.29,300.74,300.85,5731.0,295.5332,295.7491,295.2092,295.3172,5731.0
2023-04-13 13:10:00,300.96,301.4,300.89,301.4,3496.0,295.4252,295.8571,295.3565,295.8571,3496.0
2023-04-13 13:20:00,301.43,301.43,301.23,301.32,3500.0,295.8865,295.8865,295.6902,295.7786,3500.0
2023-04-13 13:30:00,301.32,301.45,300.98,301.28,4212.0,295.7786,295.9062,295.4448,295.7393,4212.0
2023-04-13 13:40:00,301.32,301.91,301.32,301.91,4020.0,295.7786,296.3577,295.7786,296.3577,4020.0
2023-04-13 13:50:00,301.97,302.4,301.96,302.07,5720.0,296.4166,296.8387,296.4068,296.5148,5720.0
2023-04-13 14:00:00,302.04,302.79,301.88,302.44,7382.0,296.4853,297.2215,296.3283,296.878,7382.0
2023-04-13 14:10:00,302.47,303.62,302.47,303.58,8263.0,296.9074,298.0363,296.9074,297.997,8263.0
2023-04-13 14:20:00,303.39,303.57,303.24,303.4,15117.0,297.8105,297.9872,297.6632,297.8203,15117.0
2023-04-13 14:30:00,303.4,303.4,302.7,302.81,3100.0,297.8203,297.8203,297.1332,297.2412,3100.0
2023-04-13 14:40:00,302.88,303.44,302.82,303.18,4254.0,297.3099,297.8596,297.251,297.6044,4254.0
2023-04-13 14:50:00,303.23,303.41,303.08,303.38,12461.0,297.6534,297.8301,297.5062,297.8007,12461.0
2023-04-13 15:00:00,303.4,303.58,303.12,303.19,11000.0,297.8203,297.997,297.5455,297.6142,11000.0
2023-04-13 15:10:00,303.07,303.29,302.86,303.25,6931.0,297.4964,297.7123,297.2902,297.6731,6931.0
2023-04-13 15:20:00,303.32,303.44,302.94,303.15,10624.0,297.7418,297.8596,297.3688,297.5749,10624.0
2023-04-13 15:30:00,303.18,303.19,302.73,302.88,8761.0,297.6044,297.6142,297.1626,297.3099,8761.0
2023-04-13 15:40:00,302.81,303.45,302.81,303.07,23680.0,297.2412,297.8694,297.2412,297.4964,23680.0
2023-04-13 15:50:00,303.05,304.01,302.69,303.9,51880.0,297.4767,298.4191,297.1234,298.3111,51880.0
2023-04-14 09:30:00,303.85,305.18,303.85,305.18,9288.0,298.262,299.5676,298.262,299.5676,9288.0
2023-04-14 09:40:00,305.0,305.47,304.42,305.47,2566.0,299.3909,299.8522,298.8215,299.8522,2566.0
2023-04-14 09:50:00,305.52,306.07,304.71,306.07,3324.0,299.9013,300.4412,299.1062,300.4412,3324.0
2023-04-14 10:00:00,305.49,305.73,303.68,304.55,7533.0,299.8719,300.1075,298.0952,298.9492,7533.0
2023-04-14 10:10:00,304.59,304.76,304.02,304.28,5094.0,298.9884,299.1553,298.4289,298.6841,5094.0
2023-04-14 10:20:00,304.45,304.62,303.82,304.38,8613.0,298.851,299.0179,298.2326,298.7823,8613.0
2023-04-14 10:30:00,304.59,304.59,303.79,304.25,5493.0,298.9884,298.9884,298.2031,298.6547,5493.0
2023-04-14 10:40:00,304.41,304.84,303.48,304.83,13394.0,298.8117,299.2338,297.8988,299.224,13394.0
2023-04-14 10:50:00,304.61,304.87,302.94,303.25,10524.0,299.0081,299.2633,297.3688,297.6731,10524.0
2023-04-14 11:00:00,303.01,303.18,302.48,302.92,3694.0,297.4375,297.6044,296.9172,297.3491,3694.0
2023-04-14 11:10:00,302.89,303.07,302.38,302.62,3868.0,297.3197,297.4964,296.8191,297.0546,3868.0
2023-04-14 11:20:00,302.73,302.73,301.93,301.94,2414.0,297.1626,297.1626,296.3773,296.3872,2414.0
2023-04-14 11:30:00,302.08,302.26,301.79,302.11,3717.0,296.5246,296.7013,296.2399,296.554,3717.0
2023-04-14 11:40:00,302.05,302.61,301.74,302.51,4522.0,296.4951,297.0448,296.1908,296.9467,4522.0
2023-04-14 11:50:00,302.61,302.61,302.28,302.36,3021.0,297.0448,297.0448,296.7209,296.7994,3021.0
2023-04-14 12:00:00,302.61,302.69,302.09,302.29,10027.0,297.0448,297.1234,296.5344,296.7307,10027.0
2023-04-14 12:10:00,302.46,302.69,302.4,302.6,1180.0,296.8976,297.1234,296.8387,297.035,1180.0
2023-04-14 12:20:00,302.6,302.87,302.38,302.51,3750.0,297.035,297.3001,296.8191,296.9467,3750.0
2023-04-14 12:30:00,302.46,302.5,301.82,301.9,3510.0,296.8976,296.9369,296.2694,296.3479,3510.0
2023-04-14 12:40:00,301.84,302.05,301.62,301.78,2599.0,296.289,296.4951,296.073,296.2301,2599.0
2023-04-14 12:50:00,301.78,301.82,301.48,301.48,1668.0,296.2301,296.2694,295.9356,295.9356,1668.0
2023-04-14 13:00:00,301.48,302.3,301.47,302.03,3440.0,295.9356,296.7405,295.9258,296.4755,3440.0
2023-04-14 13:10:00,302.16,302.77,302.12,302.55,2612.0,296.6031,297.2019,296.5638,296.9859,2612.0
2023-04-14 13:20:00,302.46,302.46,301.74,301.81,1808.0,296.8976,296.8976,296.1908,296.2595,1808.0
2023-04-14 13:30:00,301.72,301.72,301.01,301.1,5341.0,296.1712,296.1712,295.4743,295.5626,5341.0
2023-04-14 13:40:00,301.11,301.67,301.11,301.67,2988.0,295.5724,296.1221,295.5724,296.1221,2988.0
2023-04-14 13:50:00,301.77,302.06,301.63,301.98,3101.0,296.2203,296.5049,296.0829,296.4264,3101.0
2023-04-14 14:00:00,301.94,301.97,301.51,301.8,4226.0,296.3872,296.4166,295.9651,296.2497,4226.0
2023-04-14 14:10:00,301.74,302.17,301.74,301.93,3301.0,296.1908,296.6129,296.1908,296.3773,3301.0
2023-04-14 14:20:00,301.92,302.18,301.69,302.18,2763.0,296.3675,296.6227,296.1418,296.6227,2763.0
2023-04-14 14:30:00,302.19,302.34,301.75,301.85,4116.0,296.6326,296.7798,296.2006,296.2988,4116.0
2023-04-14 14:40:00,301.89,302.22,301.71,302.07,4314.0,296.3381,296.662,296.1614,296.5148,4314.0
2023-04-14 14:50:00,302.1,302.13,301.68,302.03,4086.0,296.5442,296.5737,296.1319,296.4755,4086.0
2023-04-14 15:00:00,301.94,301.94,301.49,301.64,6466.0,296.3872,296.3872,295.9454,296.0927,6466.0
2023-04-14 15:10:00,301.51,301.51,300.84,301.28,6324.0,295.9651,295.9651,295.3074,295.7393,6324.0
2023-04-14 15:20:00,301.25,302.02,301.12,301.94,3615.0,295.7098,296.4657,295.5822,296.3872,3615.0
2023-04-14 15:30:00,301.93,302.49,301.9,302.49,8057.0,296.3773,296.927,296.3479,296.927,8057.0
2023-04-14 15:40:00,302.63,302.75,302.35,302.5,13724.0,297.0645,297.1823,296.7896,296.9369,13724.0
2023-04-14 15:50:00,302.32,302.66,302.1,302.32,51404.0,296.7602,297.0939,296.5442,296.7602,51404.0
2023-04-17 09:30:00,301.15,303.25,301.15,302.92,5669.0,295.6117,297.6731,295.6117,297.3491,5669.0
2023-04-17 09:40:00,303.04,304.07,302.43,302.93,1600.0,297.4669,298.478,296.8681,297.3589,1600.0
2023-04-17 09:50:00,302.82,303.34,302.73,303.25,9499.0,297.251,297.7614,297.1626,297.6731,9499.0
2023-04-17 10:00:00,303.55,303.99,302.66,302.96,3459.0,297.9675,298.3995,297.0939,297.3884,3459.0
2023-04-17 10:10:00,302.48,302.73,301.82,301.82,2412.0,296.9172,297.1626,296.2694,296.2694,2412.0
2023-04-17 10:20:00,301.96,302.55,301.92,302.05,3470.0,296.4068,296.9859,296.3675,296.4951,3470.0
2023-04-17 10:30:00,302.01,302.8,301.83,302.31,7095.0,296.4559,297.2313,296.2792,296.7504,7095.0
2023-04-17 10:40:00,302.46,302.79,302.22,302.63,2000.0,296.8976,297.2215,296.662,297.0645,2000.0
2023-04-17 10:50:00,302.45,302.74,301.47,301.92,7362.0,296.8878,297.1724,295.9258,296.3675,7362.0
2023-04-17 11:00:00,301.75,302.22,301.72,302.13,2041.0,296.2006,296.662,296.1712,296.5737,2041.0
2023-04-17 11:10:00,302.07,302.07,301.35,301.75,3327.0,296.5148,296.5148,295.808,296.2006,3327.0
2023-04-17 11:20:00,301.75,302.06,301.58,301.64,4814.0,296.2006,296.5049,296.0338,296.0927,4814.0
2023-04-17 11:30:00,301.43,301.48,300.56,300.62,2914.0,295.8865,295.9356,295.0325,295.0914,2914.0
2023-04-17 11:40:00,300.75,300.96,300.59,300.68,2200.0,295.219,295.4252,295.062,295.1503,2200.0
2023-04-17 11:50:00,300.8,301.14,300.63,301.07,3001.0,295.2681,295.6019,295.1012,295.5332,3001.0
2023-04-17 12:00:00,300.97,301.22,300.86,301.11,2501.0,295.435,295.6804,295.327,295.5724,2501.0
2023-04-17 12:10:00,301.05,301.12,300.81,301.05,2643.0,295.5135,295.5822,295.2779,295.5135,2643.0
2023-04-17 12:20:00,300.9,301.37,300.63,301.24,3353.0,295.3663,295.8276,295.1012,295.7,3353.0
2023-04-17 12:30:00,301.34,301.43,301.2,301.43,2849.0,295.7982,295.8865,295.6608,295.8865,2849.0
2023-04-17 12:40:00,301.31,301.33,301.18,301.32,599.0,295.7687,295.7884,295.6411,295.7786,599.0
2023-04-17 12:50:00,301.21,301.33,300.86,300.87,3303.0,295.6706,295.7884,295.327,295.3368,3303.0
2023-04-17 13:00:00,300.95,301.11,300.62,300.62,1844.0,295.4154,295.5724,295.0914,295.0914,1844.0
2023-04-17 13:10:00,300.63,301.2,300.63,301.2,1406.0,295.1012,295.6608,295.1012,295.6608,1406.0
2023-04-17 13:20:00,301.13,301.13,300.79,300.87,1300.0,295.5921,295.5921,295.2583,295.3368,1300.0
2023-04-17 13:30:00,300.96,300.96,300.55,300.63,1160.0,295.4252,295.4252,295.0227,295.1012,1160.0
2023-04-17 13:40:00,300.63,300.63,300.49,300.53,1807.0,295.1012,295.1012,294.9638,295.0031,1807.0
2023-04-17 13:50:00,300.4,300.52,300.2,300.2,3406.0,294.8755,294.9933,294.6792,294.6792,3406.0
2023-04-17 14:00:00,300.13,300.36,299.8,300.32,3056.0,294.6104,294.8362,294.2865,294.7969,3056.0
2023-04-17 14:10:00,300.17,300.48,300.09,300.23,1415.0,294.6497,294.954,294.5712,294.7086,1415.0
2023-04-17 14:20:00,300.55,300.77,300.5,300.77,7202.0,295.0227,295.2387,294.9736,295.2387,7202.0
2023-04-17 14:30:00,300.82,301.4,300.82,301.22,2180.0,295.2878,295.8571,295.2878,295.6804,2180.0
2023-04-17 14:40:00,301.29,302.0,301.29,301.8,2269.0,295.7491,296.4461,295.7491,296.2497,2269.0
2023-04-17 14:50:00,301.87,302.12,301.7,301.78,5381.0,296.3184,296.5638,296.1516,296.2301,5381.0
2023-04-17 15:00:00,301.8,302.17,301.77,302.01,4450.0,296.2497,296.6129,296.2203,296.4559,4450.0
2023-04-17 15:10:00,302.04,302.22,301.75,302.12,5312.0,296.4853,296.662,296.2006,296.5638,5312.0
2023-04-17 15:20:00,302.09,302.23,301.89,302.12,4601.0,296.5344,296.6718,296.3381,296.5638,4601.0
2023-04-17 15:30:00,302.0,302.12,301.41,301.75,7795.0,296.4461,296.5638,295.8669,296.2006,7795.0
2023-04-17 15:40:00,301.72,301.86,301.4,301.71,13088.0,296.1712,296.3086,295.8571,296.1614,13088.0
2023-04-17 15:50:00,301.71,303.39,301.67,303.28,51622.0,296.1614,297.8105,296.1221,297.7025,51622.0
2023-04-18 09:30:00,304.83,305.06,304.23,305.05,7697.0,299.224,299.4498,298.635,299.44,7697.0
2023-04-18 09:40:00,305.21,305.68,305.2,305.42,1881.0,299.597,300.0584,299.5872,299.8032,1881.0
2023-04-18 09:50:00,305.41,305.41,304.44,305.05,1501.0,299.7933,299.7933,298.8412,299.44,1501.0
2023-04-18 10:00:00,305.28,305.56,304.53,305.29,3585.0,299.6657,299.9406,298.9295,299.6755,3585.0
2023-04-18 10:10:00,305.23,305.23,304.31,304.45,5216.0,299.6167,299.6167,298.7136,298.851,5216.0
2023-04-18 10:20:00,304.44,304.48,303.19,303.19,3130.0,298.8412,298.8804,297.6142,297.6142,3130.0
2023-04-18 10:30:00,302.97,303.29,302.28,303.07,2885.0,297.3982,297.7123,296.7209,297.4964,2885.0
2023-04-18 10:40:00,303.14,303.32,302.94,302.96,1411.0,297.5651,297.7418,297.3688,297.3884,1411.0
2023-04-18 10:50:00,302.57,303.0,302.45,302.81,3078.0,297.0056,297.4277,296.8878,297.2412,3078.0
2023-04-18 11:00:00,302.98,303.21,302.62,302.62,4073.0,297.408,297.6338,297.0546,297.0546,4073.0
2023-04-18 11:10:00,302.48,302.8,302.41,302.6,5795.0,296.9172,297.2313,296.8485,297.035,5795.0
2023-04-18 11:20:00,302.48,303.03,302.43,302.86,4660.0,296.9172,297.4571,296.8681,297.2902,4660.0
2023-04-18 11:30:00,302.91,303.43,302.91,302.98,3693.0,297.3393,297.8498,297.3393,297.408,3693.0
2023-04-18 11:40:00,303.09,303.37,303.09,303.37,1600.0,297.516,297.7909,297.516,297.7909,1600.0
2023-04-18 11:50:00,303.31,303.32,303.06,303.06,1400.0,297.732,297.7418,297.4866,297.4866,1400.0
2023-04-18 12:00:00,303.2,303.85,303.2,303.78,4618.0,297.624,298.262,297.624,298.1933,4618.0
2023-04-18 12:10:00,303.88,304.04,303.55,303.69,2474.0,298.2915,298.4485,297.9675,298.105,2474.0
2023-04-18 12:20:00,303.7,303.91,303.48,303.91,3491.0,298.1148,298.3209,297.8988,298.3209,3491.0
2023-04-18 12:30:00,303.93,304.15,303.87,304.06,2861.0,298.3406,298.5565,298.2817,298.4682,2861.0
2023-04-18 12:40:00,303.87,304.16,303.76,304.16,3878.0,298.2817,298.5663,298.1737,298.5663,3878.0
2023-04-18 12:50:00,304.24,304.67,304.12,304.29,6076.0,298.6449,299.0669,298.5271,298.6939,6076.0
2023-04-18 13:00:00,304.29,304.71,304.29,304.71,2452.0,298.6939,299.1062,298.6939,299.1062,2452.0
2023-04-18 13:10:00,304.87,304.87,304.1,304.24,5556.0,299.2633,299.2633,298.5074,298.6449,5556.0
2023-04-18 13:20:00,304.28,304.42,304.15,304.19,2915.0,298.6841,298.8215,298.5565,298.5958,2915.0
2023-04-18 13:30:00,304.38,305.0,304.38,304.97,4400.0,298.7823,299.3909,298.7823,299.3614,4400.0
2023-04-18 13:40:00,304.97,305.2,304.82,305.2,1561.0,299.3614,299.5872,299.2142,299.5872,1561.0
2023-04-18 13:50:00,305.2,305.35,304.78,304.9,6444.0,299.5872,299.7344,299.1749,299.2927,6444.0
2023-04-18 14:00:00,304.99,305.1,304.83,305.08,1711.0,299.3811,299.489,299.224,299.4694,1711.0
2023-04-18 14:10:00,305.03,305.41,305.03,305.13,5369.0,299.4203,299.7933,299.4203,299.5185,5369.0
2023-04-18 14:20:00,305.19,305.53,305.06,305.39,7852.0,299.5774,299.9111,299.4498,299.7737,7852.0
2023-04-18 14:30:00,305.37,305.47,305.14,305.47,4441.0,299.7541,299.8522,299.5283,299.8522,4441.0
2023-04-18 14:40:00,305.47,305.47,304.19,304.5,7932.0,299.8522,299.8522,298.5958,298.9001,7932.0
2023-04-18 14:50:00,304.45,304.8,304.43,304.74,3077.0,298.851,299.1946,298.8314,299.1357,3077.0
2023-04-18 15:00:00,304.84,304.99,304.64,304.92,6434.0,299.2338,299.3811,299.0375,299.3124,6434.0
2023-04-18 15:10:00,304.94,305.05,304.71,304.71,10101.0,299.332,299.44,299.1062,299.1062,10101.0
2023-04-18 15:20:00,304.71,304.77,304.25,304.53,14260.0,299.1062,299.1651,298.6547,298.9295,14260.0
2023-04-18 15:30:00,304.49,304.8,304.47,304.56,11266.0,298.8903,299.1946,298.8706,298.959,11266.0
2023-04-18 15:40:00,304.55,305.07,304.47,304.89,18646.0,298.9492,299.4596,298.8706,299.2829,18646.0
2023-04-18 15:50:00,304.89,305.49,304.55,305.3,76621.0,299.2829,299.8719,298.9492,299.6854,76621.0
2023-04-19 09:30:00,303.7,305.66,303.7,304.97,6137.0,298.1148,300.0387,298.1148,299.3614,6137.0
2023-04-19 09:40:00,304.48,305.21,303.81,303.81,3788.0,298.8804,299.597,298.2228,298.2228,3788.0
2023-04-19 09:50:00,303.9,304.14,303.18,303.76,3113.0,298.3111,298.5467,297.6044,298.1737,3113.0
2023-04-19 10:00:00,303.98,304.35,303.87,303.91,1903.0,298.3896,298.7528,298.2817,298.3209,1903.0
2023-04-19 10:10:00,303.9,304.64,303.85,304.35,5413.0,298.3111,299.0375,298.262,298.7528,5413.0
2023-04-19 10:20:00,304.28,304.49,303.86,304.33,5374.0,298.6841,298.8903,298.2718,298.7332,5374.0
2023-04-19 10:30:00,304.27,304.47,304.11,304.19,1900.0,298.6743,298.8706,298.5172,298.5958,1900.0
2023-04-19 10:40:00,304.16,304.64,303.89,303.89,3607.0,298.5663,299.0375,298.3013,298.3013,3607.0
2023-04-19 10:50:00,303.99,304.16,303.79,303.83,5208.0,298.3995,298.5663,298.2031,298.2424,5208.0
2023-04-19 11:00:00,303.95,304.29,303.78,303.89,4977.0,298.3602,298.6939,298.1933,298.3013,4977.0
2023-04-19 11:10:00,303.96,304.31,303.95,304.31,700.0,298.37,298.7136,298.3602,298.7136,700.0
2023-04-19 11:20:00,304.25,304.26,303.81,303.94,2500.0,298.6547,298.6645,298.2228,298.3504,2500.0
2023-04-19 11:30:00,303.91,303.97,303.58,303.78,2944.0,298.3209,298.3798,297.997,298.1933,2944.0
2023-04-19 11:40:00,303.77,304.19,303.65,304.13,2200.0,298.1835,298.5958,298.0657,298.5369,2200.0
2023-04-19 11:50:00,304.08,304.11,303.64,303.92,6216.0,298.4878,298.5172,298.0559,298.3307,6216.0
2023-04-19 12:00:00,303.97,303.99,303.64,303.68,3047.0,298.3798,298.3995,298.0559,298.0952,3047.0
2023-04-19 12:10:00,303.8,304.05,303.78,303.91,1302.0,298.2129,298.4584,298.1933,298.3209,1302.0
2023-04-19 12:20:00,303.67,303.71,303.42,303.47,2804.0,298.0853,298.1246,297.8399,297.889,2804.0
2023-04-19 12:30:00,303.53,303.81,303.49,303.61,6143.0,297.9479,298.2228,297.9087,298.0264,6143.0
2023-04-19 12:40:00,303.55,303.67,303.5,303.61,3207.0,297.9675,298.0853,297.9185,298.0264,3207.0
2023-04-19 12:50:00,303.57,303.86,303.5,303.75,6200.0,297.9872,298.2718,297.9185,298.1639,6200.0
2023-04-19 13:00:00,303.77,303.84,303.42,303.43,3866.0,298.1835,298.2522,297.8399,297.8498,3866.0
2023-04-19 13:10:00,303.42,303.51,303.21,303.31,4003.0,297.8399,297.9283,297.6338,297.732,4003.0
2023-04-19 13:20:00,303.29,303.59,303.29,303.51,4700.0,297.7123,298.0068,297.7123,297.9283,4700.0
2023-04-19 13:30:00,303.51,303.53,303.04,303.04,2544.0,297.9283,297.9479,297.4669,297.4669,2544.0
2023-04-19 13:40:00,303.09,303.47,303.08,303.35,1993.0,297.516,297.889,297.5062,297.7712,1993.0
2023-04-19 13:50:00,303.48,304.05,303.46,304.01,4700.0,297.8988,298.4584,297.8792,298.4191,4700.0
2023-04-19 14:00:00,304.02,304.11,303.57,303.68,5823.0,298.4289,298.5172,297.9872,298.0952,5823.0
2023-04-19 14:10:00,303.71,303.77,303.56,303.67,10165.0,298.1246,298.1835,297.9774,298.0853,10165.0
2023-04-19 14:20:00,303.68,304.44,303.67,304.38,4025.0,298.0952,298.8412,298.0853,298.7823,4025.0
2023-04-19 14:30:00,304.38,304.39,303.97,304.08,7000.0,298.7823,298.7921,298.3798,298.4878,7000.0
2023-04-19 14:40:00,304.08,304.21,303.81,304.15,9288.0,298.4878,298.6154,298.2228,298.5565,9288.0
2023-04-19 14:50:00,304.17,304.17,303.91,304.09,6697.0,298.5761,298.5761,298.3209,298.4976,6697.0
2023-04-19 15:00:00,304.01,304.01,303.81,303.88,5575.0,298.4191,298.4191,298.2228,298.2915,5575.0
2023-04-19 15:10:00,303.85,304.18,303.69,303.69,13120.0,298.262,298.586,298.105,298.105,13120.0
2023-04-19 15:20:00,303.67,304.09,303.64,304.09,18377.0,298.0853,298.4976,298.0559,298.4976,18377.0
2023-04-19 15:30:00,304.06,304.21,303.5,303.58,17531.0,298.4682,298.6154,297.9185,297.997,17531.0
2023-04-19 15:40:00,303.56,303.93,302.98,303.02,30421.0,297.9774,298.3406,297.408,297.4473,30421.0
2023-04-19 15:50:00,302.97,303.26,302.64,303.13,129592.0,297.3982,297.6829,297.0743,297.5553,129592.0
2023-04-20 09:30:00,300.21,301.31,300.21,301.09,15488.0,294.689,295.7687,294.689,295.5528,15488.0
2023-04-20 09:40:00,301.57,302.51,301.47,301.85,5216.0,296.024,296.9467,295.9258,296.2988,5216.0
2023-04-20 09:50:00,302.22,302.35,301.54,302.35,4248.0,296.662,296.7896,295.9945,296.7896,4248.0
2023-04-20 10:00:00,302.5,302.81,302.24,302.38,2911.0,296.9369,297.2412,296.6816,296.8191,2911.0
2023-04-20 10:10:00,302.27,302.93,302.11,302.53,8205.0,296.7111,297.3589,296.554,296.9663,8205.0
2023-04-20 10:20:00,302.63,302.9,302.2,302.9,4122.0,297.0645,297.3295,296.6424,297.3295,4122.0
2023-04-20 10:30:00,302.77,302.86,302.18,302.18,9749.0,297.2019,297.2902,296.6227,296.6227,9749.0
2023-04-20 10:40:00,302.23,302.74,302.17,302.3,7940.0,296.6718,297.1724,296.6129,296.7405,7940.0
2023-04-20 10:50:00,302.24,302.34,301.93,302.14,13264.0,296.6816,296.7798,296.3773,296.5835,13264.0
2023-04-20 11:00:00,302.15,302.64,301.33,302.24,11624.0,296.5933,297.0743,295.7884,296.6816,11624.0
2023-04-20 11:10:00,302.23,302.64,301.8,302.36,11146.0,296.6718,297.0743,296.2497,296.7994,11146.0
2023-04-20 11:20:00,302.36,302.41,301.69,302.06,7632.0,296.7994,296.8485,296.1418,296.5049,7632.0
2023-04-20 11:30:00,301.94,302.25,301.82,301.84,3901.0,296.3872,296.6915,296.2694,296.289,3901.0
2023-04-20 11:40:00,301.99,302.26,301.89,302.26,10857.0,296.4362,296.7013,296.3381,296.7013,10857.0
2023-04-20 11:50:00,302.15,302.77,302.15,302.35,3231.0,296.5933,297.2019,296.5933,296.7896,3231.0
2023-04-20 12:00:00,302.3,302.86,302.3,302.65,5382.0,296.7405,297.2902,296.7405,297.0841,5382.0
2023-04-20 12:10:00,302.68,302.69,302.39,302.39,2303.0,297.1135,297.1234,296.8289,296.8289,2303.0
2023-04-20 12:20:00,302.55,302.98,302.5,302.83,3680.0,296.9859,297.408,296.9369,297.2608,3680.0
2023-04-20 12:30:00,302.82,303.5,302.62,303.17,3000.0,297.251,297.9185,297.0546,297.5945,3000.0
2023-04-20 12:40:00,303.17,303.45,303.08,303.32,2411.0,297.5945,297.8694,297.5062,297.7418,2411.0
2023-04-20 12:50:00,303.31,303.58,302.85,303.2,4197.0,297.732,297.997,297.2804,297.624,4197.0
2023-04-20 13:00:00,303.42,303.42,303.08,303.1,2300.0,297.8399,297.8399,297.5062,297.5258,2300.0
2023-04-20 13:10:00,303.17,303.29,302.88,303.23,12485.0,297.5945,297.7123,297.3099,297.6534,12485.0
2023-04-20 13:20:00,303.03,304.29,303.03,304.15,2280.0,297.4571,298.6939,297.4571,298.5565,2280.0
2023-04-20 13:30:00,304.06,304.18,303.76,304.11,2624.0,298.4682,298.586,298.1737,298.5172,2624.0
2023-04-20 13:40:00,303.93,304.05,303.77,304.05,1653.0,298.3406,298.4584,298.1835,298.4584,1653.0
2023-04-20 13:50:00,304.13,304.37,303.9,303.9,2236.0,298.5369,298.7725,298.3111,298.3111,2236.0
2023-04-20 14:00:00,303.62,303.62,303.15,303.44,2238.0,298.0363,298.0363,297.5749,297.8596,2238.0
2023-04-20 14:10:00,303.48,303.48,303.1,303.1,1800.0,297.8988,297.8988,297.5258,297.5258,1800.0
2023-04-20 14:20:00,303.18,303.66,303.05,303.42,25532.0,297.6044,298.0755,297.4767,297.8399,25532.0
2023-04-20 14:30:00,303.37,303.41,302.82,302.94,3500.0,297.7909,297.8301,297.251,297.3688,3500.0
2023-04-20 14:40:00,302.86,302.86,302.21,302.26,5646.0,297.2902,297.2902,296.6522,296.7013,5646.0
2023-04-20 14:50:00,302.37,302.62,302.3,302.5,4781.0,296.8092,297.0546,296.7405,296.9369,4781.0
2023-04-20 15:00:00,302.5,302.63,302.04,302.14,6309.0,296.9369,297.0645,296.4853,296.5835,6309.0
2023-04-20 15:10:00,302.06,302.11,301.6,301.76,6546.0,296.5049,296.554,296.0534,296.2105,6546.0
2023-04-20 15:20:00,301.81,302.05,301.56,301.61,5562.0,296.2595,296.4951,296.0141,296.0632,5562.0
2023-04-20 15:30:00,301.51,302.1,301.45,302.03,12617.0,295.9651,296.5442,295.9062,296.4755,12617.0
2023-04-20 15:40:00,302.12,302.36,301.65,302.36,12918.0,296.5638,296.7994,296.1025,296.7994,12918.0
2023-04-20 15:50:00,302.27,302.98,301.78,302.73,47609.0,296.7111,297.408,296.2301,297.1626,47609.0
2023-04-21 09:30:00,303.95,304.0,301.61,302.19,22667.0,298.3602,298.4093,296.0632,296.6326,22667.0
2023-04-21 09:40:00,302.04,303.18,302.01,302.78,2500.0,296.4853,297.6044,296.4559,297.2117,2500.0
2023-04-21 09:50:00,302.66,302.67,302.09,302.59,3339.0,297.0939,297.1037,296.5344,297.0252,3339.0
2023-04-21 10:00:00,302.28,302.61,301.39,301.7,7948.0,296.7209,297.0448,295.8473,296.1516,7948.0
2023-04-21 10:10:00,301.67,302.22,301.36,301.89,6000.0,296.1221,296.662,295.8178,296.3381,6000.0
2023-04-21 10:20:00,301.9,302.09,301.25,301.3,7295.0,296.3479,296.5344,295.7098,295.7589,7295.0
2023-04-21 10:30:00,301.24,301.66,301.09,301.15,8690.0,295.7,296.1123,295.5528,295.6117,8690.0
2023-04-21 10:40:00,301.01,301.01,299.83,300.21,6196.0,295.4743,295.4743,294.316,294.689,6196.0
2023-04-21 10:50:00,300.54,301.63,300.47,301.23,7629.0,295.0129,296.0829,294.9442,295.6902,7629.0
2023-04-21 11:00:00,301.18,301.94,300.82,301.87,7054.0,295.6411,296.3872,295.2878,296.3184,7054.0
2023-04-21 11:10:00,301.99,302.15,301.51,301.51,9408.0,296.4362,296.5933,295.9651,295.9651,9408.0
2023-04-21 11:20:00,301.47,301.75,301.28,301.47,4890.0,295.9258,296.2006,295.7393,295.9258,4890.0
2023-04-21 11:30:00,301.55,302.33,301.55,301.88,4624.0,296.0043,296.77,296.0043,296.3283,4624.0
2023-04-21 11:40:00,301.99,302.33,301.26,301.26,4032.0,296.4362,296.77,295.7197,295.7197,4032.0
2023-04-21 11:50:00,301.29,301.9,301.29,301.85,2761.0,295.7491,296.3479,295.7491,296.2988,2761.0
2023-04-21 12:00:00,301.99,302.3,301.79,301.94,3454.0,296.4362,296.7405,296.2399,296.3872,3454.0
2023-04-21 12:10:00,301.94,302.32,301.73,302.31,2751.0,296.3872,296.7602,296.181,296.7504,2751.0
2023-04-21 12:20:00,302.2,302.46,302.13,302.28,6170.0,296.6424,296.8976,296.5737,296.7209,6170.0
2023-04-21 12:30:00,302.34,302.41,301.98,302.12,3204.0,296.7798,296.8485,296.4264,296.5638,3204.0
2023-04-21 12:40:00,302.05,302.45,302.0,302.22,2710.0,296.4951,296.8878,296.4461,296.662,2710.0
2023-04-21 12:50:00,302.23,302.45,302.04,302.38,2600.0,296.6718,296.8878,296.4853,296.8191,2600.0
2023-04-21 13:00:00,302.24,302.42,302.24,302.41,2063.0,296.6816,296.8583,296.6816,296.8485,2063.0
2023-04-21 13:10:00,302.3,302.31,301.9,301.91,3951.0,296.7405,296.7504,296.3479,296.3577,3951.0
2023-04-21 13:20:00,301.86,302.04,301.56,301.74,4982.0,296.3086,296.4853,296.0141,296.1908,4982.0
2023-04-21 13:30:00,301.86,302.21,301.85,302.12,1813.0,296.3086,296.6522,296.2988,296.5638,1813.0
2023-04-21 13:40:00,302.22,302.57,302.15,302.33,3780.0,296.662,297.0056,296.5933,296.77,3780.0
2023-04-21 13:50:00,302.53,302.59,302.13,302.13,4582.0,296.9663,297.0252,296.5737,296.5737,4582.0
2023-04-21 14:00:00,302.19,302.69,302.19,302.45,3187.0,296.6326,297.1234,296.6326,296.8878,3187.0
2023-04-21 14:10:00,302.46,302.64,302.34,302.34,3943.0,296.8976,297.0743,296.7798,296.7798,3943.0
2023-04-21 14:20:00,302.31,302.59,302.26,302.41,2722.0,296.7504,297.0252,296.7013,296.8485,2722.0
2023-04-21 14:30:00,302.37,302.51,302.12,302.32,8499.0,296.8092,296.9467,296.5638,296.7602,8499.0
2023-04-21 14:40:00,302.28,302.39,301.85,302.23,5124.0,296.7209,296.8289,296.2988,296.6718,5124.0
2023-04-21 14:50:00,302.22,302.7,302.22,302.63,6341.0,296.662,297.1332,296.662,297.0645,6341.0
2023-04-21 15:00:00,302.85,302.88,302.06,302.31,7862.0,297.2804,297.3099,296.5049,296.7504,7862.0
2023-04-21 15:10:00,302.31,302.35,302.1,302.34,3981.0,296.7504,296.7896,296.5442,296.7798,3981.0
2023-04-21 15:20:00,302.4,302.64,302.4,302.57,2608.0,296.8387,297.0743,296.8387,297.0056,2608.0
2023-04-21 15:30:00,302.66,302.9,302.55,302.69,7091.0,297.0939,297.3295,296.9859,297.1234,7091.0
2023-04-21 15:40:00,302.63,302.95,302.48,302.87,8180.0,297.0645,297.3786,296.9172,297.3001,8180.0
2023-04-21 15:50:00,303.04,303.87,302.84,303.57,36510.0,297.4669,298.2817,297.2706,297.9872,36510.0
2023-04-24 09:30:00,304.23,304.26,302.56,302.96,9419.0,298.635,298.6645,296.9958,297.3884,9419.0
2023-04-24 09:40:00,303.28,304.65,303.11,304.42,7778.0,297.7025,299.0473,297.5356,298.8215,7778.0
2023-04-24 09:50:00,304.07,304.07,303.61,303.9,5402.0,298.478,298.478,298.0264,298.3111,5402.0
2023-04-24 10:00:00,303.84,304.01,303.17,303.7,5173.0,298.2522,298.4191,297.5945,298.1148,5173.0
2023-04-24 10:10:00,303.43,303.53,302.88,303.47,7279.0,297.8498,297.9479,297.3099,297.889,7279.0
2023-04-24 10:20:00,303.62,303.91,303.23,303.52,8433.0,298.0363,298.3209,297.6534,297.9381,8433.0
2023-04-24 10:30:00,303.49,303.57,302.82,302.94,5703.0,297.9087,297.9872,297.251,297.3688,5703.0
2023-04-24 10:40:00,302.87,302.98,302.39,302.5,6862.0,297.3001,297.408,296.8289,296.9369,6862.0
2023-04-24 10:50:00,302.46,303.03,302.32,302.75,8358.0,296.8976,297.4571,296.7602,297.1823,8358.0
2023-04-24 11:00:00,302.7,302.73,301.84,301.93,9027.0,297.1332,297.1626,296.289,296.3773,9027.0
2023-04-24 11:10:00,301.88,302.34,301.74,302.06,8621.0,296.3283,296.7798,296.1908,296.5049,8621.0
2023-04-24 11:20:00,302.11,302.32,301.97,302.16,5349.0,296.554,296.7602,296.4166,296.6031,5349.0
2023-04-24 11:30:00,302.16,302.63,302.14,302.43,4674.0,296.6031,297.0645,296.5835,296.8681,4674.0
2023-04-24 11:40:00,302.35,302.4,301.76,302.39,5409.0,296.7896,296.8387,296.2105,296.8289,5409.0
2023-04-24 11:50:00,302.36,302.74,302.06,302.17,5913.0,296.7994,297.1724,296.5049,296.6129,5913.0
2023-04-24 12:00:00,302.26,302.68,302.06,302.08,3723.0,296.7013,297.1135,296.5049,296.5246,3723.0
2023-04-24 12:10:00,302.0,302.0,301.55,301.81,4321.0,296.4461,296.4461,296.0043,296.2595,4321.0
2023-04-24 12:20:00,301.72,302.18,301.71,302.17,1903.0,296.1712,296.6227,296.1614,296.6129,1903.0
2023-04-24 12:30:00,302.12,302.23,301.95,302.08,2810.0,296.5638,296.6718,296.397,296.5246,2810.0
2023-04-24 12:40:00,302.07,302.38,301.9,301.9,3338.0,296.5148,296.8191,296.3479,296.3479,3338.0
2023-04-24 12:50:00,302.0,302.28,301.89,302.13,3532.0,296.4461,296.7209,296.3381,296.5737,3532.0
2023-04-24 13:00:00,302.03,302.17,301.47,301.47,3757.0,296.4755,296.6129,295.9258,295.9258,3757.0
2023-04-24 13:10:00,301.48,301.48,300.64,300.78,15577.0,295.9356,295.9356,295.1111,295.2485,15577.0
2023-04-24 13:20:00,300.71,301.37,300.64,301.35,4381.0,295.1798,295.8276,295.1111,295.808,4381.0
2023-04-24 13:30:00,301.32,302.25,301.32,302.2,2430.0,295.7786,296.6915,295.7786,296.6424,2430.0
2023-04-24 13:40:00,302.19,302.27,301.94,302.16,4840.0,296.6326,296.7111,296.3872,296.6031,4840.0
2023-04-24 13:50:00,302.18,302.49,302.05,302.45,4588.0,296.6227,296.927,296.4951,296.8878,4588.0
2023-04-24 14:00:00,302.56,302.56,301.99,302.21,3825.0,296.9958,296.9958,296.4362,296.6522,3825.0
2023-04-24 14:10:00,302.25,302.29,301.99,302.15,4107.0,296.6915,296.7307,296.4362,296.5933,4107.0
2023-04-24 14:20:00,301.88,301.96,301.54,301.64,2932.0,296.3283,296.4068,295.9945,296.0927,2932.0
2023-04-24 14:30:00,301.66,301.81,301.27,301.27,5403.0,296.1123,296.2595,295.7295,295.7295,5403.0
2023-04-24 14:40:00,301.32,301.34,301.05,301.34,3460.0,295.7786,295.7982,295.5135,295.7982,3460.0
2023-04-24 14:50:00,301.39,301.71,301.39,301.54,5327.0,295.8473,296.1614,295.8473,295.9945,5327.0
2023-04-24 15:00:00,301.58,301.87,301.45,301.87,8814.0,296.0338,296.3184,295.9062,296.3184,8814.0
2023-04-24 15:10:00,301.93,302.17,301.89,302.08,6840.0,296.3773,296.6129,296.3381,296.5246,6840.0
2023-04-24 15:20:00,302.14,302.18,301.81,302.12,10481.0,296.5835,296.6227,296.2595,296.5638,10481.0
2023-04-24 15:30:00,302.11,302.32,301.88,302.21,15576.0,296.554,296.7602,296.3283,296.6522,15576.0
2023-04-24 15:40:00,302.22,302.86,302.05,302.59,35087.0,296.662,297.2902,296.4951,297.0252,35087.0
2023-04-24 15:50:00,302.51,303.05,301.91,302.6,103714.0,296.9467,297.4767,296.3577,297.035,103714.0
2023-04-25 09:30:00,306.75,316.55,305.34,312.8,44502.0,301.1087,310.7285,299.7246,307.0474,44502.0
2023-04-25 09:40:00,312.8,314.39,310.82,311.18,49114.0,307.0474,308.6082,305.1038,305.4572,49114.0
2023-04-25 09:50:00,311.66,312.44,310.83,311.63,25663.0,305.9284,306.6941,305.1137,305.899,25663.0
2023-04-25 10:00:00,311.62,313.68,311.15,312.99,19124.0,305.8891,307.9113,305.4278,307.2339,19124.0
2023-04-25 10:10:00,312.66,312.84,310.84,311.81,39795.0,306.91,307.0867,305.1235,306.0756,39795.0
2023-04-25 10:20:00,312.12,312.79,311.86,312.3,12148.0,306.3799,307.0376,306.1247,306.5566,12148.0
2023-04-25 10:30:00,312.36,313.32,312.2,312.6,13471.0,306.6155,307.5579,306.4585,306.8511,13471.0
2023-04-25 10:40:00,312.73,313.0,312.2,312.38,7148.0,306.9787,307.2438,306.4585,306.6352,7148.0
2023-04-25 10:50:00,312.5,313.61,312.27,312.83,13810.0,306.753,307.8425,306.5272,307.0769,13810.0
2023-04-25 11:00:00,312.95,312.95,312.02,312.48,8186.0,307.1947,307.1947,306.2818,306.7333,8186.0
2023-04-25 11:10:00,312.52,313.23,312.39,313.23,8762.0,306.7726,307.4695,306.645,307.4695,8762.0
2023-04-25 11:20:00,313.28,313.29,312.43,312.44,7098.0,307.5186,307.5284,306.6842,306.6941,7098.0
2023-04-25 11:30:00,311.9,311.9,310.06,310.06,7542.0,306.164,306.164,304.3578,304.3578,7542.0
2023-04-25 11:40:00,309.34,310.73,309.34,310.44,6725.0,303.6511,305.0155,303.6511,304.7308,6725.0
2023-04-25 11:50:00,310.44,310.62,309.73,309.9,8402.0,304.7308,304.9075,304.0339,304.2008,8402.0
2023-04-25 12:00:00,309.92,310.74,309.79,310.04,7710.0,304.2204,305.0253,304.0928,304.3382,7710.0
2023-04-25 12:10:00,310.0,310.0,309.15,309.88,4415.0,304.2989,304.2989,303.4646,304.1811,4415.0
2023-04-25 12:20:00,309.82,310.23,309.76,309.79,6846.0,304.1222,304.5247,304.0633,304.0928,6846.0
2023-04-25 12:30:00,309.77,309.8,308.69,309.06,3432.0,304.0732,304.1026,303.013,303.3762,3432.0
2023-04-25 12:40:00,309.24,309.56,308.98,309.3,5771.0,303.5529,303.867,303.2977,303.6118,5771.0
2023-04-25 12:50:00,309.48,310.59,309.48,310.25,12858.0,303.7885,304.8781,303.7885,304.5443,12858.0
2023-04-25 13:00:00,310.28,310.4,309.25,309.36,7549.0,304.5738,304.6916,303.5627,303.6707,7549.0
2023-04-25 13:10:00,309.08,309.8,308.15,308.54,3417.0,303.3958,304.1026,302.483,302.8658,3417.0
2023-04-25 13:20:00,308.38,308.49,308.04,308.16,5152.0,302.7087,302.8167,302.375,302.4928,5152.0
2023-04-25 13:30:00,308.11,308.31,307.83,308.18,3200.0,302.4437,302.64,302.1688,302.5124,3200.0
2023-04-25 13:40:00,308.04,308.9,308.04,308.82,6946.0,302.375,303.2192,302.375,303.1406,6946.0
2023-04-25 13:50:00,308.77,308.94,308.43,308.93,3346.0,303.0915,303.2584,302.7578,303.2486,3346.0
2023-04-25 14:00:00,309.01,309.01,308.33,308.37,6691.0,303.3271,303.3271,302.6596,302.6989,6691.0
2023-04-25 14:10:00,308.39,308.49,307.84,308.04,7634.0,302.7185,302.8167,302.1787,302.375,7634.0
2023-04-25 14:20:00,307.93,308.34,307.86,308.13,8683.0,302.267,302.6695,302.1983,302.4633,8683.0
2023-04-25 14:30:00,308.17,308.68,308.04,308.09,6780.0,302.5026,303.0032,302.375,302.4241,6780.0
2023-04-25 14:40:00,308.03,308.03,306.82,307.29,8276.0,302.3652,302.3652,301.1774,301.6388,8276.0
2023-04-25 14:50:00,307.29,307.61,306.96,307.31,10472.0,301.6388,301.9529,301.3148,301.6584,10472.0
2023-04-25 15:00:00,307.34,309.03,307.34,309.03,20346.0,301.6878,303.3468,301.6878,303.3468,20346.0
2023-04-25 15:10:00,309.09,309.32,308.74,309.07,12257.0,303.4057,303.6314,303.0621,303.386,12257.0
2023-04-25 15:20:00,308.99,309.61,308.9,308.9,11298.0,303.3075,303.9161,303.2192,303.2192,11298.0
2023-04-25 15:30:00,308.99,309.08,307.89,307.93,12683.0,303.3075,303.3958,302.2277,302.267,12683.0
2023-04-25 15:40:00,307.86,308.03,306.19,307.4,42817.0,302.1983,302.3652,300.559,301.7467,42817.0
2023-04-25 15:50:00,307.25,307.55,306.4,306.45,58983.0,301.5995,301.894,300.7651,300.8142,58983.0
2023-04-26 09:30:00,306.73,308.48,305.86,307.61,18776.0,301.0891,302.8069,300.2351,301.9529,18776.0
2023-04-26 09:40:00,308.09,308.1,306.8,307.2,11880.0,302.4241,302.4339,301.1578,301.5504,11880.0
2023-04-26 09:50:00,306.9,307.78,306.66,307.52,20646.0,301.2559,302.1198,301.0204,301.8645,20646.0
2023-04-26 10:00:00,307.62,308.8,307.39,308.12,60748.0,301.9627,303.121,301.7369,302.4535,60748.0
2023-04-26 10:10:00,308.12,308.12,307.48,307.84,7153.0,302.4535,302.4535,301.8253,302.1787,7153.0
2023-04-26 10:20:00,307.89,307.94,307.47,307.87,9759.0,302.2277,302.2768,301.8155,302.2081,9759.0
2023-04-26 10:30:00,307.91,308.11,307.4,307.54,25393.0,302.2474,302.4437,301.7467,301.8842,25393.0
2023-04-26 10:40:00,307.53,308.3,307.52,308.21,11168.0,301.8744,302.6302,301.8645,302.5418,11168.0
2023-04-26 10:50:00,308.07,308.15,307.75,307.86,8360.0,302.4044,302.483,302.0903,302.1983,8360.0
2023-04-26 11:00:00,307.91,308.47,307.91,308.47,10858.0,302.2474,302.7971,302.2474,302.7971,10858.0
2023-04-26 11:10:00,308.55,308.8,308.54,308.75,3987.0,302.8756,303.121,302.8658,303.0719,3987.0
2023-04-26 11:20:00,308.76,308.76,308.0,308.03,2706.0,303.0817,303.0817,302.3357,302.3652,2706.0
2023-04-26 11:30:00,308.02,308.2,307.73,308.2,5268.0,302.3553,302.532,302.0707,302.532,5268.0
2023-04-26 11:40:00,308.16,308.31,307.84,307.85,6608.0,302.4928,302.64,302.1787,302.1885,6608.0
2023-04-26 11:50:00,307.7,307.9,307.63,307.9,4521.0,302.0412,302.2375,301.9725,302.2375,4521.0
2023-04-26 12:00:00,307.81,308.0,307.63,308.0,2882.0,302.1492,302.3357,301.9725,302.3357,2882.0
2023-04-26 12:10:00,308.12,308.2,307.93,308.01,2905.0,302.4535,302.532,302.267,302.3455,2905.0
2023-04-26 12:20:00,307.87,308.14,307.86,308.02,3726.0,302.2081,302.4731,302.1983,302.3553,3726.0
2023-04-26 12:30:00,307.91,308.02,307.65,307.83,6306.0,302.2474,302.3553,301.9921,302.1688,6306.0
2023-04-26 12:40:00,307.88,307.95,307.61,307.65,5407.0,302.2179,302.2866,301.9529,301.9921,5407.0
2023-04-26 12:50:00,307.65,307.87,307.61,307.86,9176.0,301.9921,302.2081,301.9529,302.1983,9176.0
2023-04-26 13:00:00,307.89,308.07,307.61,307.81,8632.0,302.2277,302.4044,301.9529,302.1492,8632.0
2023-04-26 13:10:00,307.81,307.99,307.6,307.68,8782.0,302.1492,302.3259,301.9431,302.0216,8782.0
2023-04-26 13:20:00,307.69,307.69,306.64,307.08,24611.0,302.0314,302.0314,301.0007,301.4326,24611.0
2023-04-26 13:30:00,306.93,307.06,306.53,306.62,3337.0,301.2854,301.413,300.8927,300.9811,3337.0
2023-04-26 13:40:00,306.19,306.27,304.88,304.88,3185.0,300.559,300.6375,299.2731,299.2731,3185.0
2023-04-26 13:50:00,304.67,304.88,304.37,304.66,4540.0,299.0669,299.2731,298.7725,299.0571,4540.0
2023-04-26 14:00:00,304.94,305.2,304.85,304.96,4740.0,299.332,299.5872,299.2436,299.3516,4740.0
2023-04-26 14:10:00,304.9,305.14,304.76,304.99,2505.0,299.2927,299.5283,299.1553,299.3811,2505.0
2023-04-26 14:20:00,304.84,305.23,304.75,304.92,4540.0,299.2338,299.6167,299.1455,299.3124,4540.0
2023-04-26 14:30:00,304.79,304.92,303.95,304.19,5135.0,299.1847,299.3124,298.3602,298.5958,5135.0
2023-04-26 14:40:00,304.11,305.41,304.04,305.41,20659.0,298.5172,299.7933,298.4485,299.7933,20659.0
2023-04-26 14:50:00,305.26,305.91,305.01,305.67,15515.0,299.6461,300.2841,299.4007,300.0486,15515.0
2023-04-26 15:00:00,305.62,305.62,304.63,304.87,7178.0,299.9995,299.9995,299.0277,299.2633,7178.0
2023-04-26 15:10:00,304.81,305.03,304.32,304.7,8357.0,299.2044,299.4203,298.7234,299.0964,8357.0
2023-04-26 15:20:00,304.7,304.75,304.26,304.72,15346.0,299.0964,299.1455,298.6645,299.116,15346.0
2023-04-26 15:30:00,304.68,304.85,304.15,304.74,15898.0,299.0768,299.2436,298.5565,299.1357,15898.0
2023-04-26 15:40:00,304.79,305.05,304.32,304.52,17008.0,299.1847,299.44,298.7234,298.9197,17008.0
2023-04-26 15:50:00,304.44,305.33,304.01,304.91,93074.0,298.8412,299.7148,298.4191,299.3025,93074.0
2023-04-27 09:30:00,308.24,309.11,306.84,308.06,9913.0,302.5713,303.4253,301.197,302.3946,9913.0
2023-04-27 09:40:00,307.88,308.24,307.26,307.37,6286.0,302.2179,302.5713,301.6093,301.7173,6286.0
2023-04-27 09:50:00,307.55,308.34,306.52,306.81,7157.0,301.894,302.6695,300.8829,301.1676,7157.0
2023-04-27 10:00:00,306.81,307.76,305.74,307.56,13001.0,301.1676,302.1001,300.1173,301.9038,13001.0
2023-04-27 10:10:00,307.56,308.25,307.14,308.04,9184.0,301.9038,302.5811,301.4915,302.375,9184.0
2023-04-27 10:20:00,307.99,308.2,307.68,307.72,6692.0,302.3259,302.532,302.0216,302.0609,6692.0
2023-04-27 10:30:00,307.64,307.68,306.97,307.05,6439.0,301.9823,302.0216,301.3247,301.4032,6439.0
2023-04-27 10:40:00,307.2,307.31,306.68,307.09,4666.0,301.5504,301.6584,301.04,301.4424,4666.0
2023-04-27 10:50:00,307.09,307.09,305.99,306.6,6793.0,301.4424,301.4424,300.3627,300.9615,6793.0
2023-04-27 11:00:00,306.6,306.98,306.11,306.4,5559.0,300.9615,301.3345,300.4805,300.7651,5559.0
2023-04-27 11:10:00,306.21,306.37,305.44,306.04,7377.0,300.5786,300.7357,299.8228,300.4118,7377.0
2023-04-27 11:20:00,305.78,307.64,305.78,307.41,11379.0,300.1565,301.9823,300.1565,301.7566,11379.0
2023-04-27 11:30:00,307.64,308.29,307.64,308.25,7907.0,301.9823,302.6204,301.9823,302.5811,7907.0
2023-04-27 11:40:00,308.25,308.74,308.24,308.63,5020.0,302.5811,303.0621,302.5713,302.9541,5020.0
2023-04-27 11:50:00,308.64,309.3,308.64,309.3,5928.0,302.9639,303.6118,302.9639,303.6118,5928.0
2023-04-27 12:00:00,309.37,309.6,308.99,309.11,3849.0,303.6805,303.9063,303.3075,303.4253,3849.0
2023-04-27 12:10:00,308.81,309.36,308.81,309.31,5400.0,303.1308,303.6707,303.1308,303.6216,5400.0
2023-04-27 12:20:00,309.25,309.34,308.94,309.31,3446.0,303.5627,303.6511,303.2584,303.6216,3446.0
2023-04-27 12:30:00,309.23,309.42,308.94,309.16,7179.0,303.5431,303.7296,303.2584,303.4744,7179.0
2023-04-27 12:40:00,309.1,309.85,308.93,309.56,5405.0,303.4155,304.1517,303.2486,303.867,5405.0
2023-04-27 12:50:00,309.7,309.86,309.38,309.38,4836.0,304.0044,304.1615,303.6903,303.6903,4836.0
2023-04-27 13:00:00,309.53,309.78,309.3,309.59,4287.0,303.8376,304.083,303.6118,303.8965,4287.0
2023-04-27 13:10:00,309.63,309.64,309.07,309.33,2100.0,303.9357,303.9455,303.386,303.6412,2100.0
2023-04-27 13:20:00,309.31,309.83,309.29,309.67,4345.0,303.6216,304.1321,303.602,303.975,4345.0
2023-04-27 13:30:00,309.74,310.52,309.59,310.27,8892.0,304.0437,304.8094,303.8965,304.564,8892.0
2023-04-27 13:40:00,310.34,310.53,309.95,310.31,5762.0,304.6327,304.8192,304.2498,304.6032,5762.0
2023-04-27 13:50:00,310.36,310.69,309.92,309.92,4824.0,304.6523,304.9762,304.2204,304.2204,4824.0
2023-04-27 14:00:00,309.98,310.5,309.82,310.06,6589.0,304.2793,304.7897,304.1222,304.3578,6589.0
2023-04-27 14:10:00,310.15,310.94,310.15,310.91,4206.0,304.4462,305.2216,304.4462,305.1922,4206.0
2023-04-27 14:20:00,310.92,311.0,310.61,311.0,5009.0,305.202,305.2805,304.8977,305.2805,5009.0
2023-04-27 14:30:00,311.03,311.42,310.91,311.15,5316.0,305.31,305.6928,305.1922,305.4278,5316.0
2023-04-27 14:40:00,311.27,311.55,311.01,311.41,6871.0,305.5456,305.8204,305.2904,305.683,6871.0
2023-04-27 14:50:00,311.47,311.97,311.22,311.97,11024.0,305.7419,306.2327,305.4965,306.2327,11024.0
2023-04-27 15:00:00,311.92,312.24,311.64,311.95,8952.0,306.1836,306.4977,305.9088,306.2131,8952.0
2023-04-27 15:10:00,311.94,311.94,311.31,311.34,12397.0,306.2032,306.2032,305.5848,305.6143,12397.0
2023-04-27 15:20:00,311.28,311.33,310.6,310.85,10810.0,305.5554,305.6045,304.8879,305.1333,10810.0
2023-04-27 15:30:00,310.84,310.87,310.28,310.41,26035.0,305.1235,305.1529,304.5738,304.7014,26035.0
2023-04-27 15:40:00,310.3,312.11,310.3,312.11,23954.0,304.5934,306.3701,304.5934,306.3701,23954.0
2023-04-27 15:50:00,312.11,312.11,311.05,311.51,70911.0,306.3701,306.3701,305.3296,305.7812,70911.0
2023-04-28 09:30:00,311.14,311.87,309.02,311.48,9094.0,305.418,306.1345,303.337,305.7517,9094.0
2023-04-28 09:40:00,311.13,312.45,311.13,312.45,2500.0,305.4081,306.7039,305.4081,306.7039,2500.0
2023-04-28 09:50:00,312.25,312.55,311.77,311.77,2362.0,306.5075,306.802,306.0364,306.0364,2362.0
2023-04-28 10:00:00,311.72,312.57,311.27,312.57,7440.0,305.9873,306.8217,305.5456,306.8217,7440.0
2023-04-28 10:10:00,312.72,313.18,312.23,313.03,4489.0,306.9689,307.4204,306.4879,307.2732,4489.0
2023-04-28 10:20:00,313.18,313.42,312.44,312.69,11084.0,307.4204,307.656,306.6941,306.9395,11084.0
2023-04-28 10:30:00,312.82,312.84,310.89,311.41,4601.0,307.0671,307.0867,305.1726,305.683,4601.0
2023-04-28 10:40:00,311.87,312.36,311.47,312.31,4600.0,306.1345,306.6155,305.7419,306.5664,4600.0
2023-04-28 10:50:00,312.43,312.73,310.47,311.14,5577.0,306.6842,306.9787,304.7603,305.418,5577.0
2023-04-28 11:00:00,311.21,311.4,310.34,311.37,2566.0,305.4867,305.6732,304.6327,305.6437,2566.0
2023-04-28 11:10:00,311.27,311.8,311.27,311.8,3159.0,305.5456,306.0658,305.5456,306.0658,3159.0
2023-04-28 11:20:00,311.59,311.89,310.93,311.05,3755.0,305.8597,306.1542,305.2118,305.3296,3755.0
2023-04-28 11:30:00,311.55,311.82,311.08,311.2,2618.0,305.8204,306.0855,305.3591,305.4769,2618.0
2023-04-28 11:40:00,311.14,311.85,310.96,311.85,2213.0,305.418,306.1149,305.2413,306.1149,2213.0
2023-04-28 11:50:00,311.75,311.91,311.5,311.89,1498.0,306.0167,306.1738,305.7713,306.1542,1498.0
2023-04-28 12:00:00,311.81,312.13,311.79,311.91,9898.0,306.0756,306.3898,306.056,306.1738,9898.0
2023-04-28 12:10:00,312.01,312.21,311.8,312.08,2835.0,306.272,306.4683,306.0658,306.3407,2835.0
2023-04-28 12:20:00,311.77,312.38,311.77,312.29,1135.0,306.0364,306.6352,306.0364,306.5468,1135.0
2023-04-28 12:30:00,312.52,312.59,312.3,312.34,1031.0,306.7726,306.8413,306.5566,306.5959,1031.0
2023-04-28 12:40:00,312.42,312.57,312.29,312.38,4951.0,306.6744,306.8217,306.5468,306.6352,4951.0
2023-04-28 12:50:00,312.48,312.83,312.43,312.48,12587.0,306.7333,307.0769,306.6842,306.7333,12587.0
2023-04-28 13:00:00,312.43,312.55,312.15,312.35,4102.0,306.6842,306.802,306.4094,306.6057,4102.0
2023-04-28 13:10:00,312.2,312.45,311.86,312.1,4156.0,306.4585,306.7039,306.1247,306.3603,4156.0
2023-04-28 13:20:00,311.79,312.04,311.6,311.66,2316.0,306.056,306.3014,305.8695,305.9284,2316.0
2023-04-28 13:30:00,311.73,311.82,311.31,311.42,7428.0,305.9971,306.0855,305.5848,305.6928,7428.0
2023-04-28 13:40:00,311.47,311.51,311.01,311.16,4115.0,305.7419,305.7812,305.2904,305.4376,4115.0
2023-04-28 13:50:00,311.08,311.15,310.81,310.91,2500.0,305.3591,305.4278,305.094,305.1922,2500.0
2023-04-28 14:00:00,311.12,311.69,311.12,311.61,4271.0,305.3983,305.9578,305.3983,305.8793,4271.0
2023-04-28 14:10:00,311.44,312.06,311.27,311.85,4704.0,305.7124,306.321,305.5456,306.1149,4704.0
2023-04-28 14:20:00,311.84,311.84,311.48,311.7,3033.0,306.1051,306.1051,305.7517,305.9677,3033.0
2023-04-28 14:30:00,311.75,311.81,311.06,311.16,3572.0,306.0167,306.0756,305.3394,305.4376,3572.0
2023-04-28 14:40:00,311.2,311.53,310.86,311.02,3900.0,305.4769,305.8008,305.1431,305.3002,3900.0
2023-04-28 14:50:00,311.04,311.8,311.04,311.69,3005.0,305.3198,306.0658,305.3198,305.9578,3005.0
2023-04-28 15:00:00,311.73,312.01,311.65,311.91,2341.0,305.9971,306.272,305.9186,306.1738,2341.0
2023-04-28 15:10:00,311.89,312.2,311.88,312.16,3023.0,306.1542,306.4585,306.1444,306.4192,3023.0
2023-04-28 15:20:00,312.07,312.24,311.67,311.87,5941.0,306.3309,306.4977,305.9382,306.1345,5941.0
2023-04-28 15:30:00,311.77,312.04,311.4,311.79,7006.0,306.0364,306.3014,305.6732,306.056,7006.0
2023-04-28 15:40:00,311.81,312.48,311.73,312.23,10688.0,306.0756,306.7333,305.9971,306.4879,10688.0
2023-04-28 15:50:00,312.24,313.14,311.93,313.13,37807.0,306.4977,307.3812,306.1934,307.3714,37807.0
2023-05-01 09:30:00,312.23,314.58,312.23,314.37,58625.0,306.4879,308.7947,306.4879,308.5886,58625.0
2023-05-01 09:40:00,314.44,314.97,313.84,314.38,26784.0,308.6573,309.1775,308.0683,308.5984,26784.0
2023-05-01 09:50:00,314.41,314.59,312.52,313.54,11114.0,308.6278,308.8045,306.7726,307.7738,11114.0
2023-05-01 10:00:00,312.97,313.16,312.01,312.7,3235.0,307.2143,307.4008,306.272,306.9493,3235.0
2023-05-01 10:10:00,312.5,313.43,312.39,313.2,2047.0,306.753,307.6658,306.645,307.4401,2047.0
2023-05-01 10:20:00,312.87,312.96,311.92,312.22,4202.0,307.1161,307.2045,306.1836,306.4781,4202.0
2023-05-01 10:30:00,312.53,313.0,312.05,313.0,1219.0,306.7824,307.2438,306.3112,307.2438,1219.0
2023-05-01 10:40:00,313.02,313.96,312.81,313.96,4150.0,307.2634,308.1861,307.0573,308.1861,4150.0
2023-05-01 10:50:00,313.91,314.02,313.43,313.94,2114.0,308.137,308.245,307.6658,308.1665,2114.0
2023-05-01 11:00:00,313.9,314.09,313.26,313.58,1868.0,308.1272,308.3137,307.499,307.8131,1868.0
2023-05-01 11:10:00,313.59,313.63,312.64,312.69,2619.0,307.8229,307.8622,306.8904,306.9395,2619.0
2023-05-01 11:20:00,312.96,313.37,312.61,312.96,2869.0,307.2045,307.607,306.8609,307.2045,2869.0
2023-05-01 11:30:00,312.87,313.01,312.52,313.0,1894.0,307.1161,307.2536,306.7726,307.2438,1894.0
2023-05-01 11:40:00,312.98,313.1,312.73,313.02,1600.0,307.2241,307.3419,306.9787,307.2634,1600.0
2023-05-01 11:50:00,313.05,313.28,312.81,313.04,4887.0,307.2928,307.5186,307.0573,307.283,4887.0
2023-05-01 12:00:00,313.41,313.8,313.38,313.8,2906.0,307.6462,308.029,307.6168,308.029,2906.0
2023-05-01 12:10:00,313.85,313.85,313.56,313.67,1469.0,308.0781,308.0781,307.7935,307.9014,1469.0
2023-05-01 12:20:00,313.77,314.14,313.51,313.78,4566.0,307.9996,308.3628,307.7444,308.0094,4566.0
2023-05-01 12:30:00,313.96,314.75,313.96,314.63,2667.0,308.1861,308.9616,308.1861,308.8438,2667.0
2023-05-01 12:40:00,314.54,314.63,313.99,313.99,1963.0,308.7554,308.8438,308.2155,308.2155,1963.0
2023-05-01 12:50:00,313.95,314.05,313.84,313.88,916.0,308.1763,308.2744,308.0683,308.1076,916.0
2023-05-01 13:00:00,313.87,313.87,313.64,313.86,1660.0,308.0978,308.0978,307.872,308.0879,1660.0
2023-05-01 13:10:00,313.85,313.93,313.69,313.72,2360.0,308.0781,308.1567,307.9211,307.9505,2360.0
2023-05-01 13:20:00,313.79,313.92,313.54,313.55,2319.0,308.0192,308.1468,307.7738,307.7836,2319.0
2023-05-01 13:30:00,313.4,313.54,313.11,313.52,1900.0,307.6364,307.7738,307.3517,307.7542,1900.0
2023-05-01 13:40:00,313.59,313.93,313.55,313.73,4041.0,307.8229,308.1567,307.7836,307.9603,4041.0
2023-05-01 13:50:00,313.78,313.79,313.23,313.6,1516.0,308.0094,308.0192,307.4695,307.8327,1516.0
2023-05-01 14:00:00,313.75,313.75,313.2,313.24,1227.0,307.98,307.98,307.4401,307.4793,1227.0
2023-05-01 14:10:00,313.17,313.18,312.88,312.97,3405.0,307.4106,307.4204,307.126,307.2143,3405.0
2023-05-01 14:20:00,312.92,313.31,312.69,313.31,5422.0,307.1652,307.5481,306.9395,307.5481,5422.0
2023-05-01 14:30:00,313.37,313.37,312.57,312.98,4413.0,307.607,307.607,306.8217,307.2241,4413.0
2023-05-01 14:40:00,312.93,313.54,312.86,313.08,5631.0,307.175,307.7738,307.1063,307.3223,5631.0
2023-05-01 14:50:00,313.15,313.15,312.86,313.03,2000.0,307.391,307.391,307.1063,307.2732,2000.0
2023-05-01 15:00:00,313.02,313.02,312.83,312.91,6172.0,307.2634,307.2634,307.0769,307.1554,6172.0
2023-05-01 15:10:00,312.86,312.95,312.55,312.71,13549.0,307.1063,307.1947,306.802,306.9591,13549.0
2023-05-01 15:20:00,312.78,313.19,312.78,313.13,8958.0,307.0278,307.4303,307.0278,307.3714,8958.0
2023-05-01 15:30:00,313.1,313.11,312.62,312.8,13568.0,307.3419,307.3517,306.8707,307.0474,13568.0
2023-05-01 15:40:00,312.8,313.36,312.72,313.31,18538.0,307.0474,307.5971,306.9689,307.5481,18538.0
2023-05-01 15:50:00,313.37,313.71,312.97,313.1,60188.0,307.607,307.9407,307.2143,307.3419,60188.0
2023-05-02 09:30:00,310.7,311.16,309.31,309.53,11734.0,304.9861,305.4376,303.6216,303.8376,11734.0
2023-05-02 09:40:00,309.24,309.73,309.2,309.46,6890.0,303.5529,304.0339,303.5136,303.7689,6890.0
2023-05-02 09:50:00,309.69,309.69,308.79,309.09,6740.0,303.9946,303.9946,303.1112,303.4057,6740.0
2023-05-02 10:00:00,308.82,308.83,306.58,306.61,6718.0,303.1406,303.1504,300.9418,300.9713,6718.0
2023-05-02 10:10:00,306.98,307.52,305.83,307.27,12829.0,301.3345,301.8645,300.2056,301.6191,12829.0
2023-05-02 10:20:00,307.39,307.39,305.94,306.1,7940.0,301.7369,301.7369,300.3136,300.4707,7940.0
2023-05-02 10:30:00,305.77,305.83,305.07,305.19,10719.0,300.1467,300.2056,299.4596,299.5774,10719.0
2023-05-02 10:40:00,305.2,305.83,304.43,304.83,5319.0,299.5872,300.2056,298.8314,299.224,5319.0
2023-05-02 10:50:00,305.07,305.34,304.4,304.67,3577.0,299.4596,299.7246,298.8019,299.0669,3577.0
2023-05-02 11:00:00,304.8,305.34,304.08,305.06,5593.0,299.1946,299.7246,298.4878,299.4498,5593.0
2023-05-02 11:10:00,305.39,305.39,304.62,304.93,2605.0,299.7737,299.7737,299.0179,299.3222,2605.0
2023-05-02 11:20:00,305.09,305.55,304.95,305.48,6308.0,299.4792,299.9308,299.3418,299.8621,6308.0
2023-05-02 11:30:00,305.66,306.39,305.12,306.2,12008.0,300.0387,300.7553,299.5087,300.5688,12008.0
2023-05-02 11:40:00,306.13,306.79,306.11,306.5,4346.0,300.5001,301.148,300.4805,300.8633,4346.0
2023-05-02 11:50:00,306.3,306.35,305.9,305.96,4041.0,300.667,300.7161,300.2743,300.3332,4041.0
2023-05-02 12:00:00,306.01,306.01,305.52,305.65,4739.0,300.3823,300.3823,299.9013,300.0289,4739.0
2023-05-02 12:10:00,305.64,305.97,305.43,305.52,4658.0,300.0191,300.343,299.813,299.9013,4658.0
2023-05-02 12:20:00,305.65,306.15,305.32,306.15,3730.0,300.0289,300.5197,299.705,300.5197,3730.0
2023-05-02 12:30:00,306.07,306.15,305.76,305.8,1955.0,300.4412,300.5197,300.1369,300.1762,1955.0
2023-05-02 12:40:00,305.92,305.92,305.63,305.72,1296.0,300.294,300.294,300.0093,300.0976,1296.0
2023-05-02 12:50:00,305.61,305.89,305.29,305.69,1421.0,299.9897,300.2645,299.6755,300.0682,1421.0
2023-05-02 13:00:00,305.56,306.02,305.3,305.88,2725.0,299.9406,300.3921,299.6854,300.2547,2725.0
2023-05-02 13:10:00,306.03,306.18,305.85,305.88,2600.0,300.4019,300.5492,300.2252,300.2547,2600.0
2023-05-02 13:20:00,306.09,306.42,306.0,306.42,1632.0,300.4608,300.7848,300.3725,300.7848,1632.0
2023-05-02 13:30:00,306.47,306.72,306.2,306.48,2222.0,300.8338,301.0792,300.5688,300.8437,2222.0
2023-05-02 13:40:00,306.38,306.69,306.38,306.69,2200.0,300.7455,301.0498,300.7455,301.0498,2200.0
2023-05-02 13:50:00,306.67,307.01,306.48,306.48,2122.0,301.0302,301.3639,300.8437,300.8437,2122.0
2023-05-02 14:00:00,306.5,306.59,306.0,306.38,4192.0,300.8633,300.9516,300.3725,300.7455,4192.0
2023-05-02 14:10:00,306.22,306.26,305.54,305.84,1600.0,300.5884,300.6277,299.9209,300.2154,1600.0
2023-05-02 14:20:00,305.94,306.42,305.82,306.24,2611.0,300.3136,300.7848,300.1958,300.6081,2611.0
2023-05-02 14:30:00,306.11,306.52,305.98,306.46,4000.0,300.4805,300.8829,300.3529,300.824,4000.0
2023-05-02 14:40:00,306.46,306.8,306.29,306.8,2970.0,300.824,301.1578,300.6572,301.1578,2970.0
2023-05-02 14:50:00,306.98,307.28,306.97,306.99,2250.0,301.3345,301.6289,301.3247,301.3443,2250.0
2023-05-02 15:00:00,307.01,307.16,306.46,307.14,4952.0,301.3639,301.5112,300.824,301.4915,4952.0
2023-05-02 15:10:00,307.25,307.51,306.7,306.97,5778.0,301.5995,301.8547,301.0596,301.3247,5778.0
2023-05-02 15:20:00,306.97,307.23,306.86,306.93,5586.0,301.3247,301.5799,301.2167,301.2854,5586.0
2023-05-02 15:30:00,307.01,307.02,306.28,306.63,9639.0,301.3639,301.3737,300.6473,300.9909,9639.0
2023-05-02 15:40:00,306.51,306.58,305.52,305.61,11589.0,300.8731,300.9418,299.9013,299.9897,11589.0
2023-05-02 15:50:00,305.61,306.3,305.35,305.78,58143.0,299.9897,300.667,299.7344,300.1565,58143.0
2023-05-03 09:30:00,307.03,307.96,306.18,306.75,5238.0,301.3835,302.2964,300.5492,301.1087,5238.0
2023-05-03 09:40:00,306.76,307.54,306.76,307.54,2872.0,301.1185,301.8842,301.1185,301.8842,2872.0
2023-05-03 09:50:00,307.9,308.4,307.42,308.34,2873.0,302.2375,302.7284,301.7664,302.6695,2873.0
2023-05-03 10:00:00,308.58,309.02,307.87,308.24,2216.0,302.905,303.337,302.2081,302.5713,2216.0
2023-05-03 10:10:00,308.33,308.33,307.43,308.02,1650.0,302.6596,302.6596,301.7762,302.3553,1650.0
2023-05-03 10:20:00,308.04,308.25,307.54,307.57,2749.0,302.375,302.5811,301.8842,301.9136,2749.0
2023-05-03 10:30:00,307.61,307.61,307.31,307.43,2318.0,301.9529,301.9529,301.6584,301.7762,2318.0
2023-05-03 10:40:00,307.24,307.33,306.29,306.88,4630.0,301.5897,301.678,300.6572,301.2363,4630.0
2023-05-03 10:50:00,307.0,307.08,306.46,306.9,5640.0,301.3541,301.4326,300.824,301.2559,5640.0
2023-05-03 11:00:00,306.61,306.79,305.69,305.72,3231.0,300.9713,301.148,300.0682,300.0976,3231.0
2023-05-03 11:10:00,305.81,305.81,305.18,305.43,16988.0,300.186,300.186,299.5676,299.813,16988.0
2023-05-03 11:20:00,305.43,305.92,305.29,305.63,11064.0,299.813,300.294,299.6755,300.0093,11064.0
2023-05-03 11:30:00,305.55,305.77,305.3,305.68,13599.0,299.9308,300.1467,299.6854,300.0584,13599.0
2023-05-03 11:40:00,305.67,306.05,305.43,305.82,3360.0,300.0486,300.4216,299.813,300.1958,3360.0
2023-05-03 11:50:00,305.82,306.67,305.82,306.52,2846.0,300.1958,301.0302,300.1958,300.8829,2846.0
2023-05-03 12:00:00,306.52,306.52,305.96,305.96,10246.0,300.8829,300.8829,300.3332,300.3332,10246.0
2023-05-03 12:10:00,306.09,306.22,305.35,305.35,1342.0,300.4608,300.5884,299.7344,299.7344,1342.0
2023-05-03 12:20:00,305.18,305.72,305.1,305.72,2060.0,299.5676,300.0976,299.489,300.0976,2060.0
2023-05-03 12:30:00,305.73,305.73,305.6,305.6,1523.0,300.1075,300.1075,299.9798,299.9798,1523.0
2023-05-03 12:40:00,305.6,305.65,305.47,305.55,2354.0,299.9798,300.0289,299.8522,299.9308,2354.0
2023-05-03 12:50:00,305.56,305.88,305.49,305.88,4628.0,299.9406,300.2547,299.8719,300.2547,4628.0
2023-05-03 13:00:00,306.03,306.11,305.71,305.72,7665.0,300.4019,300.4805,300.0878,300.0976,7665.0
2023-05-03 13:10:00,305.75,305.9,305.63,305.73,6207.0,300.1271,300.2743,300.0093,300.1075,6207.0
2023-05-03 13:20:00,305.61,305.86,305.52,305.76,2300.0,299.9897,300.2351,299.9013,300.1369,2300.0
2023-05-03 13:30:00,305.85,305.9,305.39,305.54,3305.0,300.2252,300.2743,299.7737,299.9209,3305.0
2023-05-03 13:40:00,305.62,305.85,305.3,305.3,3681.0,299.9995,300.2252,299.6854,299.6854,3681.0
2023-05-03 13:50:00,305.3,305.31,304.8,304.8,4600.0,299.6854,299.6952,299.1946,299.1946,4600.0
2023-05-03 14:00:00,304.51,307.96,304.48,305.11,6210.0,298.9099,302.2964,298.8804,299.4989,6210.0
2023-05-03 14:10:00,304.56,305.24,304.48,305.14,5300.0,298.959,299.6265,298.8804,299.5283,5300.0
2023-05-03 14:20:00,305.31,306.39,305.13,306.13,2362.0,299.6952,300.7553,299.5185,300.5001,2362.0
2023-05-03 14:30:00,305.66,306.0,304.34,306.0,2820.0,300.0387,300.3725,298.743,300.3725,2820.0
2023-05-03 14:40:00,306.23,306.88,305.12,305.12,8491.0,300.5983,301.2363,299.5087,299.5087,8491.0
2023-05-03 14:50:00,305.13,305.67,304.58,305.25,17093.0,299.5185,300.0486,298.9786,299.6363,17093.0
2023-05-03 15:00:00,305.22,305.58,303.32,303.32,10909.0,299.6068,299.9602,297.7418,297.7418,10909.0
2023-05-03 15:10:00,303.26,303.42,302.16,302.8,6149.0,297.6829,297.8399,296.6031,297.2313,6149.0
2023-05-03 15:20:00,302.51,303.04,301.36,301.49,7892.0,296.9467,297.4669,295.8178,295.9454,7892.0
2023-05-03 15:30:00,301.3,301.66,300.65,300.97,10548.0,295.7589,296.1123,295.1209,295.435,10548.0
2023-05-03 15:40:00,300.82,300.88,300.09,300.38,22850.0,295.2878,295.3466,294.5712,294.8558,22850.0
2023-05-03 15:50:00,300.39,300.71,299.94,300.31,97540.0,294.8657,295.1798,294.4239,294.7871,97540.0
2023-05-04 09:30:00,299.38,301.35,299.38,300.33,7131.0,293.8742,295.808,293.8742,294.8068,7131.0
2023-05-04 09:40:00,299.79,300.12,298.74,299.16,4050.0,294.2767,294.6006,293.246,293.6583,4050.0
2023-05-04 09:50:00,299.28,299.63,299.0,299.41,1896.0,293.7761,294.1196,293.5012,293.9037,1896.0
2023-05-04 10:00:00,299.24,299.8,298.58,298.58,6902.0,293.7368,294.2865,293.0889,293.0889,6902.0
2023-05-04 10:10:00,298.57,298.76,297.39,298.34,10198.0,293.0791,293.2656,291.9208,292.8534,10198.0
2023-05-04 10:20:00,298.59,298.73,297.46,297.62,12363.0,293.0988,293.2362,291.9895,292.1466,12363.0
2023-05-04 10:30:00,297.58,297.79,296.86,296.86,9724.0,292.1073,292.3135,291.4006,291.4006,9724.0
2023-05-04 10:40:00,296.86,297.95,296.45,297.95,23387.0,291.4006,292.4705,290.9981,292.4705,23387.0
2023-05-04 10:50:00,297.96,298.06,297.08,297.21,13981.0,292.4803,292.5785,291.6165,291.7441,13981.0
2023-05-04 11:00:00,297.35,298.09,296.78,298.09,14316.0,291.8816,292.608,291.3221,292.608,14316.0
2023-05-04 11:10:00,298.27,298.55,297.5,297.5,20102.0,292.7846,293.0595,292.0288,292.0288,20102.0
2023-05-04 11:20:00,297.51,298.06,297.36,297.7,10109.0,292.0386,292.5785,291.8914,292.2251,10109.0
2023-05-04 11:30:00,297.81,298.13,297.74,297.94,12062.0,292.3331,292.6472,292.2644,292.4607,12062.0
2023-05-04 11:40:00,298.03,298.03,297.56,297.56,7777.0,292.5491,292.5491,292.0877,292.0877,7777.0
2023-05-04 11:50:00,297.53,297.64,297.07,297.11,5364.0,292.0583,292.1662,291.6067,291.646,5364.0
2023-05-04 12:00:00,297.12,297.83,297.1,297.71,5259.0,291.6558,292.3527,291.6362,292.2349,5259.0
2023-05-04 12:10:00,297.91,297.93,297.62,297.8,14558.0,292.4313,292.4509,292.1466,292.3233,14558.0
2023-05-04 12:20:00,297.81,299.07,297.72,299.06,30672.0,292.3331,293.5699,292.2448,293.5601,30672.0
2023-05-04 12:30:00,299.21,299.46,298.55,298.61,20988.0,293.7074,293.9528,293.0595,293.1184,20988.0
2023-05-04 12:40:00,298.7,299.0,298.19,298.97,12033.0,293.2067,293.5012,292.7061,293.4718,12033.0
2023-05-04 12:50:00,298.9,299.8,298.82,299.8,10618.0,293.4031,294.2865,293.3245,294.2865,10618.0
2023-05-04 13:00:00,299.63,299.68,298.98,299.5,21772.0,294.1196,294.1687,293.4816,293.992,21772.0
2023-05-04 13:10:00,299.5,299.82,299.39,299.62,35870.0,293.992,294.3061,293.8841,294.1098,35870.0
2023-05-04 13:20:00,299.71,300.72,299.59,300.65,5175.0,294.1982,295.1896,294.0804,295.1209,5175.0
2023-05-04 13:30:00,300.78,300.78,299.83,299.95,16693.0,295.2485,295.2485,294.316,294.4338,16693.0
2023-05-04 13:40:00,299.96,300.58,299.96,300.22,6533.0,294.4436,295.0522,294.4436,294.6988,6533.0
2023-05-04 13:50:00,300.16,300.55,300.15,300.5,2724.0,294.6399,295.0227,294.6301,294.9736,2724.0
2023-05-04 14:00:00,300.5,300.6,300.12,300.46,13260.0,294.9736,295.0718,294.6006,294.9344,13260.0
2023-05-04 14:10:00,300.51,300.55,299.97,300.07,17246.0,294.9835,295.0227,294.4534,294.5515,17246.0
2023-05-04 14:20:00,300.23,300.23,298.98,299.22,6037.0,294.7086,294.7086,293.4816,293.7172,6037.0
2023-05-04 14:30:00,299.18,299.48,298.86,299.36,16729.0,293.6779,293.9724,293.3638,293.8546,16729.0
2023-05-04 14:40:00,299.02,299.34,298.93,299.06,3650.0,293.5209,293.835,293.4325,293.5601,3650.0
2023-05-04 14:50:00,299.1,299.22,298.81,299.21,13865.0,293.5994,293.7172,293.3147,293.7074,13865.0
2023-05-04 15:00:00,299.42,299.74,299.34,299.38,4642.0,293.9135,294.2276,293.835,293.8742,4642.0
2023-05-04 15:10:00,299.4,299.4,298.49,299.03,10769.0,293.8939,293.8939,293.0006,293.5307,10769.0
2023-05-04 15:20:00,299.0,299.43,298.9,299.25,5634.0,293.5012,293.9233,293.4031,293.7466,5634.0
2023-05-04 15:30:00,299.26,299.87,299.26,299.72,8151.0,293.7564,294.3552,293.7564,294.208,8151.0
2023-05-04 15:40:00,299.72,300.46,299.51,300.38,34405.0,294.208,294.9344,294.0018,294.8558,34405.0
2023-05-04 15:50:00,300.26,300.56,299.48,299.61,80695.0,294.7381,295.0325,293.9724,294.1,80695.0
2023-05-05 09:30:00,303.36,304.28,303.0,304.03,17384.0,297.781,298.6841,297.4277,298.4387,17384.0
2023-05-05 09:40:00,303.86,304.74,303.8,304.35,6514.0,298.2718,299.1357,298.2129,298.7528,6514.0
2023-05-05 09:50:00,304.15,304.57,303.65,303.91,15910.0,298.5565,298.9688,298.0657,298.3209,15910.0
2023-05-05 10:00:00,303.91,304.29,303.27,303.9,19167.0,298.3209,298.6939,297.6927,298.3111,19167.0
2023-05-05 10:10:00,303.91,304.02,303.67,303.8,8538.0,298.3209,298.4289,298.0853,298.2129,8538.0
2023-05-05 10:20:00,303.85,304.31,303.75,304.13,31088.0,298.262,298.7136,298.1639,298.5369,31088.0
2023-05-05 10:30:00,304.35,305.52,304.26,305.51,6810.0,298.7528,299.9013,298.6645,299.8915,6810.0
2023-05-05 10:40:00,305.54,305.57,304.07,304.07,14417.0,299.9209,299.9504,298.478,298.478,14417.0
2023-05-05 10:50:00,303.94,304.48,303.93,303.94,6519.0,298.3504,298.8804,298.3406,298.3504,6519.0
2023-05-05 11:00:00,303.99,304.69,303.98,304.13,17962.0,298.3995,299.0866,298.3896,298.5369,17962.0
2023-05-05 11:10:00,303.88,304.46,303.7,303.7,7562.0,298.2915,298.8608,298.1148,298.1148,7562.0
2023-05-05 11:20:00,303.76,304.41,303.7,304.28,8929.0,298.1737,298.8117,298.1148,298.6841,8929.0
2023-05-05 11:30:00,304.0,304.08,303.4,303.46,5861.0,298.4093,298.4878,297.8203,297.8792,5861.0
2023-05-05 11:40:00,303.16,303.82,303.0,303.72,8824.0,297.5847,298.2326,297.4277,298.1344,8824.0
2023-05-05 11:50:00,303.75,304.21,303.57,304.16,10437.0,298.1639,298.6154,297.9872,298.5663,10437.0
2023-05-05 12:00:00,304.15,304.45,303.83,303.92,6654.0,298.5565,298.851,298.2424,298.3307,6654.0
2023-05-05 12:10:00,303.91,304.02,303.68,303.88,10383.0,298.3209,298.4289,298.0952,298.2915,10383.0
2023-05-05 12:20:00,303.88,304.08,303.82,303.82,7234.0,298.2915,298.4878,298.2326,298.2326,7234.0
2023-05-05 12:30:00,303.87,304.08,303.67,303.97,7349.0,298.2817,298.4878,298.0853,298.3798,7349.0
2023-05-05 12:40:00,303.93,303.93,303.52,303.64,19032.0,298.3406,298.3406,297.9381,298.0559,19032.0
2023-05-05 12:50:00,303.91,304.05,303.84,304.0,6841.0,298.3209,298.4584,298.2522,298.4093,6841.0
2023-05-05 13:00:00,304.0,304.0,303.72,303.73,3900.0,298.4093,298.4093,298.1344,298.1442,3900.0
2023-05-05 13:10:00,303.75,304.05,303.75,303.9,6407.0,298.1639,298.4584,298.1639,298.3111,6407.0
2023-05-05 13:20:00,303.92,304.07,303.79,304.0,7601.0,298.3307,298.478,298.2031,298.4093,7601.0
2023-05-05 13:30:00,303.94,304.11,303.93,304.02,21170.0,298.3504,298.5172,298.3406,298.4289,21170.0
2023-05-05 13:40:00,303.98,304.66,303.98,304.39,6470.0,298.3896,299.0571,298.3896,298.7921,6470.0
2023-05-05 13:50:00,304.42,304.42,304.08,304.12,1400.0,298.8215,298.8215,298.4878,298.5271,1400.0
2023-05-05 14:00:00,304.3,304.41,304.17,304.23,13432.0,298.7038,298.8117,298.5761,298.635,13432.0
2023-05-05 14:10:00,304.23,304.24,303.86,304.02,3528.0,298.635,298.6449,298.2718,298.4289,3528.0
2023-05-05 14:20:00,304.02,304.6,304.02,304.6,19743.0,298.4289,298.9982,298.4289,298.9982,19743.0
2023-05-05 14:30:00,304.6,304.88,304.58,304.81,7116.0,298.9982,299.2731,298.9786,299.2044,7116.0
2023-05-05 14:40:00,304.92,305.61,304.81,305.44,9844.0,299.3124,299.9897,299.2044,299.8228,9844.0
2023-05-05 14:50:00,305.44,305.67,305.06,305.06,9690.0,299.8228,300.0486,299.4498,299.4498,9690.0
2023-05-05 15:00:00,305.1,305.4,304.92,305.31,8253.0,299.489,299.7835,299.3124,299.6952,8253.0
2023-05-05 15:10:00,305.32,305.33,304.91,304.96,8880.0,299.705,299.7148,299.3025,299.3516,8880.0
2023-05-05 15:20:00,304.9,305.28,304.9,305.0,6733.0,299.2927,299.6657,299.2927,299.3909,6733.0
2023-05-05 15:30:00,304.92,305.18,304.85,304.97,14057.0,299.3124,299.5676,299.2436,299.3614,14057.0
2023-05-05 15:40:00,304.96,305.17,304.66,304.66,14274.0,299.3516,299.5578,299.0571,299.0571,14274.0
2023-05-05 15:50:00,304.55,304.76,304.23,304.65,93393.0,298.9492,299.1553,298.635,299.0473,93393.0
2023-05-08 09:30:00,305.73,306.2,305.29,306.2,3514.0,300.1075,300.5688,299.6755,300.5688,3514.0
2023-05-08 09:40:00,305.62,306.33,305.62,306.25,3216.0,299.9995,300.6964,299.9995,300.6179,3216.0
2023-05-08 09:50:00,305.82,306.62,305.34,305.59,2675.0,300.1958,300.9811,299.7246,299.97,2675.0
2023-05-08 10:00:00,305.82,306.28,305.55,305.55,3755.0,300.1958,300.6473,299.9308,299.9308,3755.0
2023-05-08 10:10:00,305.41,305.52,305.08,305.22,3362.0,299.7933,299.9013,299.4694,299.6068,3362.0
2023-05-08 10:20:00,305.33,305.6,304.96,305.17,2224.0,299.7148,299.9798,299.3516,299.5578,2224.0
2023-05-08 10:30:00,305.14,305.2,304.54,305.04,9646.0,299.5283,299.5872,298.9393,299.4301,9646.0
2023-05-08 10:40:00,305.12,305.74,305.0,305.46,24842.0,299.5087,300.1173,299.3909,299.8424,24842.0
2023-05-08 10:50:00,305.62,305.62,305.25,305.43,3582.0,299.9995,299.9995,299.6363,299.813,3582.0
2023-05-08 11:00:00,305.49,305.84,305.49,305.66,6675.0,299.8719,300.2154,299.8719,300.0387,6675.0
2023-05-08 11:10:00,305.81,305.82,305.25,305.26,1200.0,300.186,300.1958,299.6363,299.6461,1200.0
2023-05-08 11:20:00,305.23,305.38,305.2,305.2,2704.0,299.6167,299.7639,299.5872,299.5872,2704.0
2023-05-08 11:30:00,305.11,305.23,304.98,305.01,11741.0,299.4989,299.6167,299.3712,299.4007,11741.0
2023-05-08 11:40:00,304.99,306.01,304.97,306.0,5330.0,299.3811,300.3823,299.3614,300.3725,5330.0
2023-05-08 11:50:00,305.9,306.25,305.83,306.25,2291.0,300.2743,300.6179,300.2056,300.6179,2291.0
2023-05-08 12:00:00,306.18,306.22,305.88,306.11,2346.0,300.5492,300.5884,300.2547,300.4805,2346.0
2023-05-08 12:10:00,305.85,305.85,305.56,305.81,2833.0,300.2252,300.2252,299.9406,300.186,2833.0
2023-05-08 12:20:00,305.76,305.81,305.13,305.13,1237.0,300.1369,300.186,299.5185,299.5185,1237.0
2023-05-08 12:30:00,305.19,305.3,304.96,305.04,1109.0,299.5774,299.6854,299.3516,299.4301,1109.0
2023-05-08 12:40:00,305.01,305.15,304.98,305.01,2377.0,299.4007,299.5381,299.3712,299.4007,2377.0
2023-05-08 12:50:00,305.42,305.43,305.38,305.43,400.0,299.8032,299.813,299.7639,299.813,400.0
2023-05-08 13:00:00,305.51,305.51,305.23,305.37,1523.0,299.8915,299.8915,299.6167,299.7541,1523.0
2023-05-08 13:10:00,305.42,305.58,305.41,305.46,1471.0,299.8032,299.9602,299.7933,299.8424,1471.0
2023-05-08 13:20:00,305.49,305.52,305.11,305.11,1359.0,299.8719,299.9013,299.4989,299.4989,1359.0
2023-05-08 13:30:00,305.27,305.56,305.27,305.46,1208.0,299.6559,299.9406,299.6559,299.8424,1208.0
2023-05-08 13:40:00,305.5,305.51,305.21,305.41,1225.0,299.8817,299.8915,299.597,299.7933,1225.0
2023-05-08 13:50:00,305.2,305.54,305.2,305.47,464.0,299.5872,299.9209,299.5872,299.8522,464.0
2023-05-08 14:00:00,305.63,305.8,304.11,304.8,3223.0,300.0093,300.1762,298.5172,299.1946,3223.0
2023-05-08 14:10:00,304.89,305.03,304.89,305.03,303.0,299.2829,299.4203,299.2829,299.4203,303.0
2023-05-08 14:20:00,305.29,305.4,305.01,305.1,2945.0,299.6755,299.7835,299.4007,299.489,2945.0
2023-05-08 14:30:00,305.15,305.38,305.15,305.21,1900.0,299.5381,299.7639,299.5381,299.597,1900.0
2023-05-08 14:40:00,305.23,305.39,305.11,305.3,2510.0,299.6167,299.7737,299.4989,299.6854,2510.0
2023-05-08 14:50:00,305.37,305.6,305.25,305.56,3501.0,299.7541,299.9798,299.6363,299.9406,3501.0
2023-05-08 15:00:00,305.66,305.66,305.13,305.4,4010.0,300.0387,300.0387,299.5185,299.7835,4010.0
2023-05-08 15:10:00,305.31,305.38,305.01,305.25,14975.0,299.6952,299.7639,299.4007,299.6363,14975.0
2023-05-08 15:20:00,305.19,305.28,305.06,305.22,10678.0,299.5774,299.6657,299.4498,299.6068,10678.0
2023-05-08 15:30:00,305.32,306.23,305.3,306.19,6484.0,299.705,300.5983,299.6854,300.559,6484.0
2023-05-08 15:40:00,306.28,306.6,305.95,305.95,15732.0,300.6473,300.9615,300.3234,300.3234,15732.0
2023-05-08 15:50:00,305.81,306.16,305.75,305.82,68371.0,300.186,300.5295,300.1271,300.1958,68371.0
2023-05-09 09:30:00,304.63,305.47,304.1,305.47,7263.0,299.0277,299.8522,298.5074,299.8522,7263.0
2023-05-09 09:40:00,305.11,306.5,305.07,305.94,10481.0,299.4989,300.8633,299.4596,300.3136,10481.0
2023-05-09 09:50:00,305.8,306.85,305.63,306.85,6229.0,300.1762,301.2069,300.0093,301.2069,6229.0
2023-05-09 10:00:00,306.71,307.03,306.24,306.25,9347.0,301.0694,301.3835,300.6081,300.6179,9347.0
2023-05-09 10:10:00,306.09,306.75,305.8,306.75,6782.0,300.4608,301.1087,300.1762,301.1087,6782.0
2023-05-09 10:20:00,307.1,307.38,306.95,307.19,5277.0,301.4523,301.7271,301.305,301.5406,5277.0
2023-05-09 10:30:00,307.21,307.28,306.85,306.9,17378.0,301.5602,301.6289,301.2069,301.2559,17378.0
2023-05-09 10:40:00,306.89,306.97,306.48,306.5,3715.0,301.2461,301.3247,300.8437,300.8633,3715.0
2023-05-09 10:50:00,306.47,307.15,306.31,306.94,5984.0,300.8338,301.5013,300.6768,301.2952,5984.0
2023-05-09 11:00:00,307.03,307.22,306.58,307.07,6472.0,301.3835,301.5701,300.9418,301.4228,6472.0
2023-05-09 11:10:00,307.03,307.54,306.83,307.51,3278.0,301.3835,301.8842,301.1872,301.8547,3278.0
2023-05-09 11:20:00,307.59,307.59,306.83,306.98,2900.0,301.9332,301.9332,301.1872,301.3345,2900.0
2023-05-09 11:30:00,307.15,307.59,307.14,307.3,2100.0,301.5013,301.9332,301.4915,301.6486,2100.0
2023-05-09 11:40:00,307.39,307.57,307.09,307.53,4357.0,301.7369,301.9136,301.4424,301.8744,4357.0
2023-05-09 11:50:00,307.59,307.59,307.01,307.11,2300.0,301.9332,301.9332,301.3639,301.4621,2300.0
2023-05-09 12:00:00,306.97,307.08,306.5,306.5,2021.0,301.3247,301.4326,300.8633,300.8633,2021.0
2023-05-09 12:10:00,306.36,306.53,305.89,306.28,1538.0,300.7259,300.8927,300.2645,300.6473,1538.0
2023-05-09 12:20:00,306.13,306.16,305.96,306.03,2600.0,300.5001,300.5295,300.3332,300.4019,2600.0
2023-05-09 12:30:00,306.22,306.22,305.98,305.99,3286.0,300.5884,300.5884,300.3529,300.3627,3286.0
2023-05-09 12:40:00,305.98,306.34,305.98,306.15,3125.0,300.3529,300.7062,300.3529,300.5197,3125.0
2023-05-09 12:50:00,306.31,306.59,306.31,306.5,1995.0,300.6768,300.9516,300.6768,300.8633,1995.0
2023-05-09 13:00:00,306.58,306.66,306.35,306.44,3225.0,300.9418,301.0204,300.7161,300.8044,3225.0
2023-05-09 13:10:00,306.41,306.48,305.99,306.32,4748.0,300.7749,300.8437,300.3627,300.6866,4748.0
2023-05-09 13:20:00,306.19,306.32,305.99,306.31,4123.0,300.559,300.6866,300.3627,300.6768,4123.0
2023-05-09 13:30:00,306.24,306.33,306.08,306.13,3100.0,300.6081,300.6964,300.451,300.5001,3100.0
2023-05-09 13:40:00,306.06,306.06,305.74,305.9,6501.0,300.4314,300.4314,300.1173,300.2743,6501.0
2023-05-09 13:50:00,305.91,306.34,305.9,306.29,2980.0,300.2841,300.7062,300.2743,300.6572,2980.0
2023-05-09 14:00:00,306.43,306.46,306.08,306.11,3742.0,300.7946,300.824,300.451,300.4805,3742.0
2023-05-09 14:10:00,306.01,306.06,305.74,305.81,3859.0,300.3823,300.4314,300.1173,300.186,3859.0
2023-05-09 14:20:00,305.75,306.24,305.74,306.24,5853.0,300.1271,300.6081,300.1173,300.6081,5853.0
2023-05-09 14:30:00,306.23,306.24,305.91,305.98,3024.0,300.5983,300.6081,300.2841,300.3529,3024.0
2023-05-09 14:40:00,306.07,306.36,305.72,306.1,7780.0,300.4412,300.7259,300.0976,300.4707,7780.0
2023-05-09 14:50:00,306.29,306.29,305.75,305.94,5128.0,300.6572,300.6572,300.1271,300.3136,5128.0
2023-05-09 15:00:00,306.09,306.2,305.77,305.92,12220.0,300.4608,300.5688,300.1467,300.294,12220.0
2023-05-09 15:10:00,305.92,305.95,305.7,305.75,4005.0,300.294,300.3234,300.078,300.1271,4005.0
2023-05-09 15:20:00,305.75,305.93,305.65,305.86,2720.0,300.1271,300.3038,300.0289,300.2351,2720.0
2023-05-09 15:30:00,305.67,306.07,305.66,305.78,9680.0,300.0486,300.4412,300.0387,300.1565,9680.0
2023-05-09 15:40:00,305.77,306.1,305.77,305.95,12821.0,300.1467,300.4707,300.1467,300.3234,12821.0
2023-05-09 15:50:00,305.97,306.45,305.74,305.93,54879.0,300.343,300.8142,300.1173,300.3038,54879.0
2023-05-10 09:30:00,308.76,310.48,307.28,309.41,11783.0,303.0817,304.7701,301.6289,303.7198,11783.0
2023-05-10 09:40:00,309.73,310.16,308.74,309.51,23658.0,304.0339,304.456,303.0621,303.8179,23658.0
2023-05-10 09:50:00,309.21,309.92,308.88,309.84,5154.0,303.5235,304.2204,303.1995,304.1419,5154.0
2023-05-10 10:00:00,309.84,310.0,309.42,309.5,21528.0,304.1419,304.2989,303.7296,303.8081,21528.0
2023-05-10 10:10:00,309.43,309.43,307.76,308.06,30540.0,303.7394,303.7394,302.1001,302.3946,30540.0
2023-05-10 10:20:00,308.27,309.43,308.27,308.94,7469.0,302.6007,303.7394,302.6007,303.2584,7469.0
2023-05-10 10:30:00,309.2,309.2,307.94,308.44,5730.0,303.5136,303.5136,302.2768,302.7676,5730.0
2023-05-10 10:40:00,308.75,308.91,307.71,308.52,2993.0,303.0719,303.229,302.051,302.8461,2993.0
2023-05-10 10:50:00,308.52,309.06,308.32,308.46,3614.0,302.8461,303.3762,302.6498,302.7872,3614.0
2023-05-10 11:00:00,308.46,308.74,308.34,308.74,9271.0,302.7872,303.0621,302.6695,303.0621,9271.0
2023-05-10 11:10:00,308.64,308.82,308.27,308.52,4210.0,302.9639,303.1406,302.6007,302.8461,4210.0
2023-05-10 11:20:00,308.46,308.91,308.39,308.71,5297.0,302.7872,303.229,302.7185,303.0327,5297.0
2023-05-10 11:30:00,308.71,308.95,308.57,308.66,14046.0,303.0327,303.2682,302.8952,302.9836,14046.0
2023-05-10 11:40:00,308.69,308.78,308.48,308.78,8511.0,303.013,303.1014,302.8069,303.1014,8511.0
2023-05-10 11:50:00,308.74,308.74,307.96,308.35,6233.0,303.0621,303.0621,302.2964,302.6793,6233.0
2023-05-10 12:00:00,308.34,308.34,307.92,308.22,9406.0,302.6695,302.6695,302.2572,302.5517,9406.0
2023-05-10 12:10:00,308.38,308.6,307.96,308.21,18678.0,302.7087,302.9247,302.2964,302.5418,18678.0
2023-05-10 12:20:00,308.3,308.51,307.97,308.3,3000.0,302.6302,302.8363,302.3063,302.6302,3000.0
2023-05-10 12:30:00,308.34,308.34,307.92,308.27,15789.0,302.6695,302.6695,302.2572,302.6007,15789.0
2023-05-10 12:40:00,308.36,308.46,307.95,307.95,2400.0,302.6891,302.7872,302.2866,302.2866,2400.0
2023-05-10 12:50:00,308.03,308.31,307.89,308.13,2800.0,302.3652,302.64,302.2277,302.4633,2800.0
2023-05-10 13:00:00,308.05,308.2,307.91,308.03,6268.0,302.3848,302.532,302.2474,302.3652,6268.0
2023-05-10 13:10:00,308.14,308.14,307.5,307.73,25404.0,302.4731,302.4731,301.8449,302.0707,25404.0
2023-05-10 13:20:00,307.63,308.01,307.12,307.35,16335.0,301.9725,302.3455,301.4719,301.6977,16335.0
2023-05-10 13:30:00,307.28,307.67,307.13,307.34,7573.0,301.6289,302.0118,301.4817,301.6878,7573.0
2023-05-10 13:40:00,307.35,308.08,307.35,308.04,4605.0,301.6977,302.4142,301.6977,302.375,4605.0
2023-05-10 13:50:00,308.15,308.44,307.93,308.39,2805.0,302.483,302.7676,302.267,302.7185,2805.0
2023-05-10 14:00:00,308.41,309.08,308.41,308.92,20279.0,302.7382,303.3958,302.7382,303.2388,20279.0
2023-05-10 14:10:00,308.93,309.14,308.59,309.04,17547.0,303.2486,303.4547,302.9149,303.3566,17547.0
2023-05-10 14:20:00,308.99,309.06,308.43,308.7,5428.0,303.3075,303.3762,302.7578,303.0228,5428.0
2023-05-10 14:30:00,308.79,309.26,308.73,309.07,12902.0,303.1112,303.5725,303.0523,303.386,12902.0
2023-05-10 14:40:00,309.02,309.23,308.86,309.23,9539.0,303.337,303.5431,303.1799,303.5431,9539.0
2023-05-10 14:50:00,309.23,309.23,308.75,309.2,25810.0,303.5431,303.5431,303.0719,303.5136,25810.0
2023-05-10 15:00:00,309.12,309.24,308.93,309.13,19511.0,303.4351,303.5529,303.2486,303.4449,19511.0
2023-05-10 15:10:00,309.14,309.4,308.79,309.26,11364.0,303.4547,303.71,303.1112,303.5725,11364.0
2023-05-10 15:20:00,309.65,310.99,309.65,310.6,2894.0,303.9554,305.2707,303.9554,304.8879,2894.0
2023-05-10 15:30:00,310.58,310.91,310.41,310.47,11469.0,304.8683,305.1922,304.7014,304.7603,11469.0
2023-05-10 15:40:00,310.49,310.89,310.17,310.62,57807.0,304.7799,305.1726,304.4658,304.9075,57807.0
2023-05-10 15:50:00,310.6,310.85,310.14,310.54,103700.0,304.8879,305.1333,304.4364,304.829,103700.0
2023-05-11 09:30:00,311.11,311.34,309.73,310.84,16573.0,305.3885,305.6143,304.0339,305.1235,16573.0
2023-05-11 09:40:00,310.38,310.63,309.48,309.67,15490.0,304.6719,304.9173,303.7885,303.975,15490.0
2023-05-11 09:50:00,309.68,309.86,309.12,309.44,19333.0,303.9848,304.1615,303.4351,303.7492,19333.0
2023-05-11 10:00:00,309.55,309.72,308.75,308.75,21997.0,303.8572,304.0241,303.0719,303.0719,21997.0
2023-05-11 10:10:00,308.89,309.56,308.65,309.15,118290.0,303.2093,303.867,302.9738,303.4646,118290.0
2023-05-11 10:20:00,309.01,309.53,308.73,309.17,12082.0,303.3271,303.8376,303.0523,303.4842,12082.0
2023-05-11 10:30:00,309.56,309.89,309.07,309.21,3619.0,303.867,304.191,303.386,303.5235,3619.0
2023-05-11 10:40:00,309.13,310.03,308.66,310.03,12086.0,303.4449,304.3284,302.9836,304.3284,12086.0
2023-05-11 10:50:00,309.9,310.73,309.67,310.73,2171.0,304.2008,305.0155,303.975,305.0155,2171.0
2023-05-11 11:00:00,311.0,311.36,310.5,310.62,6998.0,305.2805,305.6339,304.7897,304.9075,6998.0
2023-05-11 11:10:00,310.61,310.75,310.09,310.26,3804.0,304.8977,305.0351,304.3873,304.5541,3804.0
2023-05-11 11:20:00,310.31,311.0,310.26,310.28,4129.0,304.6032,305.2805,304.5541,304.5738,4129.0
2023-05-11 11:30:00,310.38,310.62,310.04,310.32,4855.0,304.6719,304.9075,304.3382,304.613,4855.0
2023-05-11 11:40:00,310.47,310.65,310.17,310.27,6058.0,304.7603,304.937,304.4658,304.564,6058.0
2023-05-11 11:50:00,310.29,310.34,309.84,309.98,4916.0,304.5836,304.6327,304.1419,304.2793,4916.0
2023-05-11 12:00:00,309.99,310.15,309.8,309.92,2720.0,304.2891,304.4462,304.1026,304.2204,2720.0
2023-05-11 12:10:00,309.74,310.03,309.58,309.87,3700.0,304.0437,304.3284,303.8867,304.1713,3700.0
2023-05-11 12:20:00,309.99,310.15,309.76,309.82,3451.0,304.2891,304.4462,304.0633,304.1222,3451.0
2023-05-11 12:30:00,309.79,309.82,309.6,309.75,1590.0,304.0928,304.1222,303.9063,304.0535,1590.0
2023-05-11 12:40:00,309.76,309.83,309.7,309.72,4411.0,304.0633,304.1321,304.0044,304.0241,4411.0
2023-05-11 12:50:00,309.58,309.84,309.54,309.69,2258.0,303.8867,304.1419,303.8474,303.9946,2258.0
2023-05-11 13:00:00,309.63,309.64,309.29,309.37,17307.0,303.9357,303.9455,303.602,303.6805,17307.0
2023-05-11 13:10:00,309.58,309.61,309.28,309.41,1413.0,303.8867,303.9161,303.5922,303.7198,1413.0
2023-05-11 13:20:00,309.43,309.43,309.09,309.1,2600.0,303.7394,303.7394,303.4057,303.4155,2600.0
2023-05-11 13:30:00,309.05,309.25,308.96,309.25,14289.0,303.3664,303.5627,303.2781,303.5627,14289.0
2023-05-11 13:40:00,309.44,309.44,308.72,308.86,17225.0,303.7492,303.7492,303.0425,303.1799,17225.0
2023-05-11 13:50:00,308.66,309.57,308.6,309.57,2333.0,302.9836,303.8768,302.9247,303.8768,2333.0
2023-05-11 14:00:00,309.59,309.76,308.97,309.13,3282.0,303.8965,304.0633,303.2879,303.4449,3282.0
2023-05-11 14:10:00,309.2,309.28,309.05,309.07,3034.0,303.5136,303.5922,303.3664,303.386,3034.0
2023-05-11 14:20:00,309.06,309.57,309.03,309.48,3018.0,303.3762,303.8768,303.3468,303.7885,3018.0
2023-05-11 14:30:00,309.5,309.58,309.28,309.5,1925.0,303.8081,303.8867,303.5922,303.8081,1925.0
2023-05-11 14:40:00,309.49,309.72,309.19,309.43,8602.0,303.7983,304.0241,303.5038,303.7394,8602.0
2023-05-11 14:50:00,309.46,309.54,309.18,309.47,4185.0,303.7689,303.8474,303.494,303.7787,4185.0
2023-05-11 15:00:00,309.41,309.5,309.06,309.29,15020.0,303.7198,303.8081,303.3762,303.602,15020.0
2023-05-11 15:10:00,309.38,309.38,308.99,309.16,6158.0,303.6903,303.6903,303.3075,303.4744,6158.0
2023-05-11 15:20:00,309.17,309.37,309.12,309.2,3803.0,303.4842,303.6805,303.4351,303.5136,3803.0
2023-05-11 15:30:00,309.14,309.46,308.97,309.01,11096.0,303.4547,303.7689,303.2879,303.3271,11096.0
2023-05-11 15:40:00,308.99,309.05,308.67,308.88,35646.0,303.3075,303.3664,302.9934,303.1995,35646.0
2023-05-11 15:50:00,308.85,309.13,308.68,308.9,108218.0,303.1701,303.4449,303.0032,303.2192,108218.0
2023-05-12 09:30:00,310.04,311.12,308.0,311.12,21325.0,304.3382,305.3983,302.3357,305.3983,21325.0
2023-05-12 09:40:00,311.31,311.31,310.77,310.84,3722.0,305.5848,305.5848,305.0548,305.1235,3722.0
2023-05-12 09:50:00,310.87,311.17,310.48,310.48,3450.0,305.1529,305.4474,304.7701,304.7701,3450.0
2023-05-12 10:00:00,309.75,310.02,309.25,309.25,3358.0,304.0535,304.3186,303.5627,303.5627,3358.0
2023-05-12 10:10:00,309.35,310.24,309.17,310.24,14225.0,303.6609,304.5345,303.4842,304.5345,14225.0
2023-05-12 10:20:00,310.08,310.8,310.04,310.06,11312.0,304.3775,305.0842,304.3382,304.3578,11312.0
2023-05-12 10:30:00,309.91,309.91,308.36,308.43,1699.0,304.2106,304.2106,302.6891,302.7578,1699.0
2023-05-12 10:40:00,308.25,309.0,308.24,308.8,3432.0,302.5811,303.3173,302.5713,303.121,3432.0
2023-05-12 10:50:00,308.69,308.83,308.54,308.82,3228.0,303.013,303.1504,302.8658,303.1406,3228.0
2023-05-12 11:00:00,309.28,309.83,309.09,309.83,909.0,303.5922,304.1321,303.4057,304.1321,909.0
2023-05-12 11:10:00,309.92,310.02,309.38,309.6,8224.0,304.2204,304.3186,303.6903,303.9063,8224.0
2023-05-12 11:20:00,309.6,309.95,309.4,309.5,15126.0,303.9063,304.2498,303.71,303.8081,15126.0
2023-05-12 11:30:00,309.54,309.56,309.01,309.04,5152.0,303.8474,303.867,303.3271,303.3566,5152.0
2023-05-12 11:40:00,309.16,309.39,309.05,309.2,27224.0,303.4744,303.7001,303.3664,303.5136,27224.0
2023-05-12 11:50:00,309.25,309.95,309.14,309.95,15348.0,303.5627,304.2498,303.4547,304.2498,15348.0
2023-05-12 12:00:00,309.9,309.9,309.7,309.7,930.0,304.2008,304.2008,304.0044,304.0044,930.0
2023-05-12 12:10:00,309.49,309.54,309.32,309.39,1305.0,303.7983,303.8474,303.6314,303.7001,1305.0
2023-05-12 12:20:00,309.31,309.35,309.01,309.19,6606.0,303.6216,303.6609,303.3271,303.5038,6606.0
2023-05-12 12:30:00,309.27,309.31,309.02,309.24,3600.0,303.5824,303.6216,303.337,303.5529,3600.0
2023-05-12 12:40:00,309.0,309.23,308.94,309.01,7291.0,303.3173,303.5431,303.2584,303.3271,7291.0
2023-05-12 12:50:00,308.9,309.15,308.84,309.15,1698.0,303.2192,303.4646,303.1603,303.4646,1698.0
2023-05-12 13:00:00,308.9,309.11,308.85,309.0,3540.0,303.2192,303.4253,303.1701,303.3173,3540.0
2023-05-12 13:10:00,309.0,309.21,308.71,308.73,3010.0,303.3173,303.5235,303.0327,303.0523,3010.0
2023-05-12 13:20:00,308.77,309.2,308.77,309.15,14381.0,303.0915,303.5136,303.0915,303.4646,14381.0
2023-05-12 13:30:00,309.1,309.27,308.9,309.01,11949.0,303.4155,303.5824,303.2192,303.3271,11949.0
2023-05-12 13:40:00,308.93,309.07,308.83,308.95,3112.0,303.2486,303.386,303.1504,303.2682,3112.0
2023-05-12 13:50:00,308.96,308.96,308.35,308.48,5328.0,303.2781,303.2781,302.6793,302.8069,5328.0
2023-05-12 14:00:00,308.43,308.65,308.21,308.3,9081.0,302.7578,302.9738,302.5418,302.6302,9081.0
2023-05-12 14:10:00,308.3,308.3,307.98,308.14,1875.0,302.6302,302.6302,302.3161,302.4731,1875.0
2023-05-12 14:20:00,308.18,308.6,308.13,308.56,1203.0,302.5124,302.9247,302.4633,302.8854,1203.0
2023-05-12 14:30:00,308.44,308.84,308.28,308.28,1598.0,302.7676,303.1603,302.6106,302.6106,1598.0
2023-05-12 14:40:00,308.23,308.36,307.97,308.22,2470.0,302.5615,302.6891,302.3063,302.5517,2470.0
2023-05-12 14:50:00,308.39,308.57,308.2,308.2,6010.0,302.7185,302.8952,302.532,302.532,6010.0
2023-05-12 15:00:00,308.06,308.34,307.95,308.14,7760.0,302.3946,302.6695,302.2866,302.4731,7760.0
2023-05-12 15:10:00,308.2,308.22,307.9,308.18,6102.0,302.532,302.5517,302.2375,302.5124,6102.0
2023-05-12 15:20:00,308.2,308.22,307.95,308.17,10463.0,302.532,302.5517,302.2866,302.5026,10463.0
2023-05-12 15:30:00,308.17,308.95,308.17,308.87,7010.0,302.5026,303.2682,302.5026,303.1897,7010.0
2023-05-12 15:40:00,308.81,309.27,308.81,309.04,15510.0,303.1308,303.5824,303.1308,303.3566,15510.0
2023-05-12 15:50:00,309.11,309.8,308.96,309.71,50273.0,303.4253,304.1026,303.2781,304.0143,50273.0
2023-05-15 09:30:00,310.9,311.06,309.88,310.91,14202.0,305.1824,305.3394,304.1811,305.1922,14202.0
2023-05-15 09:40:00,311.04,311.24,310.31,310.47,4061.0,305.3198,305.5161,304.6032,304.7603,4061.0
2023-05-15 09:50:00,310.49,311.1,310.49,310.93,5197.0,304.7799,305.3787,304.7799,305.2118,5197.0
2023-05-15 10:00:00,310.93,311.69,310.77,311.35,12198.0,305.2118,305.9578,305.0548,305.6241,12198.0
2023-05-15 10:10:00,311.48,311.95,311.12,311.95,2808.0,305.7517,306.2131,305.3983,306.2131,2808.0
2023-05-15 10:20:00,311.9,312.82,311.74,312.82,2658.0,306.164,307.0671,306.0069,307.0671,2658.0
2023-05-15 10:30:00,312.77,313.38,312.45,313.17,7439.0,307.018,307.6168,306.7039,307.4106,7439.0
2023-05-15 10:40:00,313.13,313.77,312.86,313.3,6404.0,307.3714,307.9996,307.1063,307.5382,6404.0
2023-05-15 10:50:00,313.15,313.56,312.81,312.98,4057.0,307.391,307.7935,307.0573,307.2241,4057.0
2023-05-15 11:00:00,312.92,313.22,312.72,312.78,3221.0,307.1652,307.4597,306.9689,307.0278,3221.0
2023-05-15 11:10:00,312.75,313.22,312.68,312.99,2748.0,306.9984,307.4597,306.9296,307.2339,2748.0
2023-05-15 11:20:00,312.98,313.13,312.4,312.5,5802.0,307.2241,307.3714,306.6548,306.753,5802.0
2023-05-15 11:30:00,312.5,312.88,312.43,312.84,4167.0,306.753,307.126,306.6842,307.0867,4167.0
2023-05-15 11:40:00,312.69,312.82,312.45,312.69,3287.0,306.9395,307.0671,306.7039,306.9395,3287.0
2023-05-15 11:50:00,312.77,312.98,312.42,312.96,5020.0,307.018,307.2241,306.6744,307.2045,5020.0
2023-05-15 12:00:00,312.96,312.98,312.46,312.53,2077.0,307.2045,307.2241,306.7137,306.7824,2077.0
2023-05-15 12:10:00,312.58,312.71,312.25,312.6,6408.0,306.8315,306.9591,306.5075,306.8511,6408.0
2023-05-15 12:20:00,312.51,312.83,312.29,312.73,3535.0,306.7628,307.0769,306.5468,306.9787,3535.0
2023-05-15 12:30:00,312.65,312.72,312.12,312.2,4142.0,306.9002,306.9689,306.3799,306.4585,4142.0
2023-05-15 12:40:00,312.21,312.41,312.16,312.25,8171.0,306.4683,306.6646,306.4192,306.5075,8171.0
2023-05-15 12:50:00,312.16,313.0,312.03,313.0,9560.0,306.4192,307.2438,306.2916,307.2438,9560.0
2023-05-15 13:00:00,313.06,313.82,313.05,313.82,3309.0,307.3027,308.0487,307.2928,308.0487,3309.0
2023-05-15 13:10:00,314.0,314.05,313.78,313.88,1654.0,308.2254,308.2744,308.0094,308.1076,1654.0
2023-05-15 13:20:00,313.64,313.91,313.23,313.35,2299.0,307.872,308.137,307.4695,307.5873,2299.0
2023-05-15 13:30:00,313.13,313.23,312.85,312.85,2680.0,307.3714,307.4695,307.0965,307.0965,2680.0
2023-05-15 13:40:00,312.81,312.82,312.35,312.37,2100.0,307.0573,307.0671,306.6057,306.6253,2100.0
2023-05-15 13:50:00,312.43,312.77,312.4,312.77,2882.0,306.6842,307.018,306.6548,307.018,2882.0
2023-05-15 14:00:00,312.86,312.89,312.59,312.79,4823.0,307.1063,307.1358,306.8413,307.0376,4823.0
2023-05-15 14:10:00,312.59,313.08,312.57,312.65,4179.0,306.8413,307.3223,306.8217,306.9002,4179.0
2023-05-15 14:20:00,312.66,312.73,312.5,312.5,1869.0,306.91,306.9787,306.753,306.753,1869.0
2023-05-15 14:30:00,312.5,312.5,311.96,312.18,7923.0,306.753,306.753,306.2229,306.4388,7923.0
2023-05-15 14:40:00,312.25,312.48,312.14,312.36,5718.0,306.5075,306.7333,306.3996,306.6155,5718.0
2023-05-15 14:50:00,312.36,312.36,311.9,312.14,2150.0,306.6155,306.6155,306.164,306.3996,2150.0
2023-05-15 15:00:00,312.22,312.49,312.22,312.48,1400.0,306.4781,306.7431,306.4781,306.7333,1400.0
2023-05-15 15:10:00,312.42,312.71,312.34,312.71,4328.0,306.6744,306.9591,306.5959,306.9591,4328.0
2023-05-15 15:20:00,312.77,312.79,312.43,312.45,8207.0,307.018,307.0376,306.6842,306.7039,8207.0
2023-05-15 15:30:00,312.36,312.56,312.03,312.24,8832.0,306.6155,306.8118,306.2916,306.4977,8832.0
2023-05-15 15:40:00,312.24,312.29,311.33,311.45,24666.0,306.4977,306.5468,305.6045,305.7223,24666.0
2023-05-15 15:50:00,311.41,311.41,310.46,311.2,93402.0,305.683,305.683,304.7505,305.4769,93402.0
2023-05-16 09:30:00,309.84,310.84,308.81,308.81,9205.0,304.1419,305.1235,303.1308,303.1308,9205.0
2023-05-16 09:40:00,309.12,310.14,309.11,310.02,5498.0,303.4351,304.4364,303.4253,304.3186,5498.0
2023-05-16 09:50:00,309.52,310.01,309.46,310.0,2026.0,303.8278,304.3087,303.7689,304.2989,2026.0
2023-05-16 10:00:00,309.86,309.94,308.92,308.96,8603.0,304.1615,304.24,303.2388,303.2781,8603.0
2023-05-16 10:10:00,308.82,308.83,307.78,308.61,7508.0,303.1406,303.1504,302.1198,302.9345,7508.0
2023-05-16 10:20:00,308.61,308.61,307.94,308.33,9779.0,302.9345,302.9345,302.2768,302.6596,9779.0
2023-05-16 10:30:00,308.51,308.52,307.71,307.89,38422.0,302.8363,302.8461,302.051,302.2277,38422.0
2023-05-16 10:40:00,307.88,308.44,307.88,308.44,14247.0,302.2179,302.7676,302.2179,302.7676,14247.0
2023-05-16 10:50:00,308.39,308.68,308.0,308.03,6292.0,302.7185,303.0032,302.3357,302.3652,6292.0
2023-05-16 11:00:00,308.03,308.1,307.79,307.91,4021.0,302.3652,302.4339,302.1296,302.2474,4021.0
2023-05-16 11:10:00,307.88,308.09,307.82,307.99,10783.0,302.2179,302.4241,302.159,302.3259,10783.0
2023-05-16 11:20:00,307.89,308.16,307.84,308.06,4363.0,302.2277,302.4928,302.1787,302.3946,4363.0
2023-05-16 11:30:00,308.06,308.07,307.36,307.56,13876.0,302.3946,302.4044,301.7075,301.9038,13876.0
2023-05-16 11:40:00,307.67,308.02,307.29,307.91,29774.0,302.0118,302.3553,301.6388,302.2474,29774.0
2023-05-16 11:50:00,307.91,308.37,307.64,307.67,27325.0,302.2474,302.6989,301.9823,302.0118,27325.0
2023-05-16 12:00:00,307.74,308.0,307.74,307.97,2701.0,302.0805,302.3357,302.0805,302.3063,2701.0
2023-05-16 12:10:00,307.94,308.02,307.67,307.94,8127.0,302.2768,302.3553,302.0118,302.2768,8127.0
2023-05-16 12:20:00,307.9,308.06,307.83,308.06,10232.0,302.2375,302.3946,302.1688,302.3946,10232.0
2023-05-16 12:30:00,308.06,308.14,307.8,308.03,4118.0,302.3946,302.4731,302.1394,302.3652,4118.0
2023-05-16 12:40:00,308.19,308.26,307.69,307.86,5366.0,302.5222,302.5909,302.0314,302.1983,5366.0
2023-05-16 12:50:00,307.98,308.05,307.91,307.92,2234.0,302.3161,302.3848,302.2474,302.2572,2234.0
2023-05-16 13:00:00,307.9,308.0,307.67,307.79,2869.0,302.2375,302.3357,302.0118,302.1296,2869.0
2023-05-16 13:10:00,307.86,308.16,307.71,307.83,3321.0,302.1983,302.4928,302.051,302.1688,3321.0
2023-05-16 13:20:00,307.8,308.05,307.7,307.77,2349.0,302.1394,302.3848,302.0412,302.1099,2349.0
2023-05-16 13:30:00,307.76,308.61,307.73,308.41,3807.0,302.1001,302.9345,302.0707,302.7382,3807.0
2023-05-16 13:40:00,308.33,308.75,308.31,308.75,1500.0,302.6596,303.0719,302.64,303.0719,1500.0
2023-05-16 13:50:00,308.85,309.06,308.7,309.06,3994.0,303.1701,303.3762,303.0228,303.3762,3994.0
2023-05-16 14:00:00,309.07,309.07,308.49,308.62,2805.0,303.386,303.386,302.8167,302.9443,2805.0
2023-05-16 14:10:00,308.74,309.06,308.74,309.0,3512.0,303.0621,303.3762,303.0621,303.3173,3512.0
2023-05-16 14:20:00,308.95,308.95,308.67,308.78,1534.0,303.2682,303.2682,302.9934,303.1014,1534.0
2023-05-16 14:30:00,308.78,308.83,308.5,308.83,2102.0,303.1014,303.1504,302.8265,303.1504,2102.0
2023-05-16 14:40:00,308.96,308.99,308.69,308.69,4675.0,303.2781,303.3075,303.013,303.013,4675.0
2023-05-16 14:50:00,308.77,308.89,308.6,308.68,6789.0,303.0915,303.2093,302.9247,303.0032,6789.0
2023-05-16 15:00:00,308.7,309.19,308.7,308.94,8908.0,303.0228,303.5038,303.0228,303.2584,8908.0
2023-05-16 15:10:00,308.97,309.12,308.56,308.75,6867.0,303.2879,303.4351,302.8854,303.0719,6867.0
2023-05-16 15:20:00,308.72,308.78,308.3,308.35,7527.0,303.0425,303.1014,302.6302,302.6793,7527.0
2023-05-16 15:30:00,308.43,308.6,308.3,308.48,11475.0,302.7578,302.9247,302.6302,302.8069,11475.0
2023-05-16 15:40:00,308.49,308.49,307.89,308.0,28772.0,302.8167,302.8167,302.2277,302.3357,28772.0
2023-05-16 15:50:00,308.02,308.04,307.03,307.43,114914.0,302.3553,302.375,301.3835,301.7762,114914.0
2023-05-17 09:30:00,309.94,311.36,309.23,309.56,27173.0,304.24,305.6339,303.5431,303.867,27173.0
2023-05-17 09:40:00,309.36,309.47,308.6,308.6,6045.0,303.6707,303.7787,302.9247,302.9247,6045.0
2023-05-17 09:50:00,308.47,308.5,307.38,307.38,4128.0,302.7971,302.8265,301.7271,301.7271,4128.0
2023-05-17 10:00:00,307.15,308.06,306.71,307.91,5575.0,301.5013,302.3946,301.0694,302.2474,5575.0
2023-05-17 10:10:00,308.01,308.11,307.69,307.92,5910.0,302.3455,302.4437,302.0314,302.2572,5910.0
2023-05-17 10:20:00,307.79,308.03,307.33,307.93,14992.0,302.1296,302.3652,301.678,302.267,14992.0
2023-05-17 10:30:00,307.96,308.02,307.79,308.0,5652.0,302.2964,302.3553,302.1296,302.3357,5652.0
2023-05-17 10:40:00,307.9,308.3,307.65,307.81,5670.0,302.2375,302.6302,301.9921,302.1492,5670.0
2023-05-17 10:50:00,307.78,308.06,307.43,307.83,5166.0,302.1198,302.3946,301.7762,302.1688,5166.0
2023-05-17 11:00:00,308.03,308.24,307.82,308.2,2300.0,302.3652,302.5713,302.159,302.532,2300.0
2023-05-17 11:10:00,308.16,308.47,307.68,307.68,5776.0,302.4928,302.7971,302.0216,302.0216,5776.0
2023-05-17 11:20:00,307.75,307.93,307.21,307.93,2675.0,302.0903,302.267,301.5602,302.267,2675.0
2023-05-17 11:30:00,308.2,308.21,307.89,308.2,3713.0,302.532,302.5418,302.2277,302.532,3713.0
2023-05-17 11:40:00,308.2,308.32,307.87,307.96,14073.0,302.532,302.6498,302.2081,302.2964,14073.0
2023-05-17 11:50:00,307.95,308.24,307.94,308.2,5793.0,302.2866,302.5713,302.2768,302.532,5793.0
2023-05-17 12:00:00,308.22,308.37,307.93,308.13,22223.0,302.5517,302.6989,302.267,302.4633,22223.0
2023-05-17 12:10:00,308.2,308.46,308.14,308.42,4070.0,302.532,302.7872,302.4731,302.748,4070.0
2023-05-17 12:20:00,308.31,308.37,308.05,308.25,4989.0,302.64,302.6989,302.3848,302.5811,4989.0
2023-05-17 12:30:00,308.26,308.59,308.24,308.59,5000.0,302.5909,302.9149,302.5713,302.9149,5000.0
2023-05-17 12:40:00,308.72,309.1,308.67,308.92,4900.0,303.0425,303.4155,302.9934,303.2388,4900.0
2023-05-17 12:50:00,308.83,309.28,308.67,309.04,9791.0,303.1504,303.5922,302.9934,303.3566,9791.0
2023-05-17 13:00:00,309.2,309.7,309.11,309.54,12598.0,303.5136,304.0044,303.4253,303.8474,12598.0
2023-05-17 13:10:00,309.5,309.51,309.24,309.42,5701.0,303.8081,303.8179,303.5529,303.7296,5701.0
2023-05-17 13:20:00,309.39,309.53,309.23,309.24,4555.0,303.7001,303.8376,303.5431,303.5529,4555.0
2023-05-17 13:30:00,309.28,309.56,309.1,309.44,9238.0,303.5922,303.867,303.4155,303.7492,9238.0
2023-05-17 13:40:00,309.47,309.52,309.23,309.48,8243.0,303.7787,303.8278,303.5431,303.7885,8243.0
2023-05-17 13:50:00,309.46,309.49,309.22,309.41,7907.0,303.7689,303.7983,303.5333,303.7198,7907.0
2023-05-17 14:00:00,309.46,309.46,308.92,308.94,2758.0,303.7689,303.7689,303.2388,303.2584,2758.0
2023-05-17 14:10:00,309.06,309.23,308.83,309.07,4279.0,303.3762,303.5431,303.1504,303.386,4279.0
2023-05-17 14:20:00,309.0,309.06,308.81,309.02,1582.0,303.3173,303.3762,303.1308,303.337,1582.0
2023-05-17 14:30:00,309.07,309.45,309.07,309.28,2700.0,303.386,303.759,303.386,303.5922,2700.0
2023-05-17 14:40:00,309.28,310.01,309.28,310.01,5000.0,303.5922,304.3087,303.5922,304.3087,5000.0
2023-05-17 14:50:00,310.26,310.29,309.83,310.17,3625.0,304.5541,304.5836,304.1321,304.4658,3625.0
2023-05-17 15:00:00,310.15,310.65,310.14,310.64,2211.0,304.4462,304.937,304.4364,304.9272,2211.0
2023-05-17 15:10:00,310.52,310.78,310.46,310.72,6149.0,304.8094,305.0646,304.7505,305.0057,6149.0
2023-05-17 15:20:00,310.53,310.63,309.75,310.18,4564.0,304.8192,304.9173,304.0535,304.4756,4564.0
2023-05-17 15:30:00,310.14,310.3,309.71,309.93,9812.0,304.4364,304.5934,304.0143,304.2302,9812.0
2023-05-17 15:40:00,309.87,310.26,309.65,309.85,16534.0,304.1713,304.5541,303.9554,304.1517,16534.0
2023-05-17 15:50:00,309.85,309.96,309.06,309.52,110647.0,304.1517,304.2597,303.3762,303.8278,110647.0
2023-05-18 09:30:00,308.95,309.09,308.0,308.75,11751.0,304.0116,304.1493,303.0768,303.8148,11751.0
2023-05-18 09:40:00,308.6,309.06,308.28,309.06,4020.0,303.6672,304.1198,303.3523,304.1198,4020.0
2023-05-18 09:50:00,308.99,308.99,308.38,308.38,2656.0,304.0509,304.0509,303.4507,303.4507,2656.0
2023-05-18 10:00:00,308.26,309.32,308.26,309.31,4326.0,303.3326,304.3757,303.3326,304.3658,4326.0
2023-05-18 10:10:00,309.28,309.45,308.7,309.13,6129.0,304.3363,304.5036,303.7656,304.1887,6129.0
2023-05-18 10:20:00,309.17,309.79,309.14,309.32,3032.0,304.228,304.8381,304.1985,304.3757,3032.0
2023-05-18 10:30:00,309.32,309.71,309.22,309.71,2751.0,304.3757,304.7594,304.2772,304.7594,2751.0
2023-05-18 10:40:00,309.82,310.12,309.27,309.98,6005.0,304.8677,305.1629,304.3265,305.0251,6005.0
2023-05-18 10:50:00,310.37,310.48,310.3,310.45,1200.0,305.4089,305.5171,305.34,305.4876,1200.0
2023-05-18 11:00:00,310.5,311.19,310.5,311.1,1800.0,305.5368,306.2158,305.5368,306.1272,1800.0
2023-05-18 11:10:00,310.68,311.01,310.3,310.79,4507.0,305.7139,306.0386,305.34,305.8222,4507.0
2023-05-18 11:20:00,310.83,310.86,310.17,310.27,3370.0,305.8615,305.891,305.2121,305.3105,3370.0
2023-05-18 11:30:00,310.13,310.24,309.54,309.54,6001.0,305.1727,305.2809,304.5921,304.5921,6001.0
2023-05-18 11:40:00,309.49,310.58,309.35,310.58,3606.0,304.5429,305.6155,304.4052,305.6155,3606.0
2023-05-18 11:50:00,311.1,311.32,310.21,310.72,3828.0,306.1272,306.3437,305.2514,305.7533,3828.0
2023-05-18 12:00:00,310.69,310.76,310.2,310.38,5721.0,305.7238,305.7926,305.2416,305.4187,5721.0
2023-05-18 12:10:00,310.27,310.37,309.62,310.07,5035.0,305.3105,305.4089,304.6709,305.1137,5035.0
2023-05-18 12:20:00,309.75,309.79,309.39,309.45,2444.0,304.7988,304.8381,304.4445,304.5036,2444.0
2023-05-18 12:30:00,310.0,310.03,309.72,309.88,1479.0,305.0448,305.0743,304.7693,304.9267,1479.0
2023-05-18 12:40:00,309.92,310.05,309.5,309.97,3000.0,304.9661,305.094,304.5528,305.0153,3000.0
2023-05-18 12:50:00,310.05,310.17,309.52,310.04,2100.0,305.094,305.2121,304.5725,305.0841,2100.0
2023-05-18 13:00:00,310.23,310.54,310.23,310.4,833.0,305.2711,305.5762,305.2711,305.4384,833.0
2023-05-18 13:10:00,310.25,310.35,310.02,310.22,2107.0,305.2908,305.3892,305.0645,305.2613,2107.0
2023-05-18 13:20:00,310.64,311.25,310.46,310.46,4677.0,305.6746,306.2748,305.4974,305.4974,4677.0
2023-05-18 13:30:00,310.48,311.26,310.48,310.88,1700.0,305.5171,306.2846,305.5171,305.9107,1700.0
2023-05-18 13:40:00,310.75,310.75,310.07,310.4,2212.0,305.7828,305.7828,305.1137,305.4384,2212.0
2023-05-18 13:50:00,310.16,310.26,309.79,309.99,4388.0,305.2022,305.3006,304.8381,305.0349,4388.0
2023-05-18 14:00:00,310.11,310.46,310.08,310.36,2013.0,305.153,305.4974,305.1235,305.399,2013.0
2023-05-18 14:10:00,310.05,310.31,309.87,310.31,1631.0,305.094,305.3498,304.9169,305.3498,1631.0
2023-05-18 14:20:00,310.51,311.34,310.5,311.22,4314.0,305.5466,306.3634,305.5368,306.2453,4314.0
2023-05-18 14:30:00,311.37,311.88,311.33,311.83,2145.0,306.3929,306.8947,306.3535,306.8455,2145.0
2023-05-18 14:40:00,311.93,311.93,311.58,311.88,4396.0,306.9439,306.9439,306.5995,306.8947,4396.0
2023-05-18 14:50:00,311.81,312.04,311.59,311.8,4000.0,306.8258,307.0522,306.6094,306.816,4000.0
2023-05-18 15:00:00,311.95,312.15,311.35,311.71,3729.0,306.9636,307.1604,306.3732,306.7274,3729.0
2023-05-18 15:10:00,311.72,312.15,311.7,312.15,2418.0,306.7373,307.1604,306.7176,307.1604,2418.0
2023-05-18 15:20:00,312.33,312.33,312.0,312.3,2605.0,307.3375,307.3375,307.0128,307.308,2605.0
2023-05-18 15:30:00,312.54,312.64,312.24,312.64,5353.0,307.5442,307.6426,307.249,307.6426,5353.0
2023-05-18 15:40:00,312.68,313.82,312.68,313.71,7371.0,307.6819,308.8037,307.6819,308.6955,7371.0
2023-05-18 15:50:00,313.9,314.37,313.76,314.18,44020.0,308.8824,309.3449,308.7447,309.158,44020.0
2023-05-19 09:30:00,315.1,317.96,312.97,317.94,31612.0,310.0633,312.8775,307.9673,312.8579,31612.0
2023-05-19 09:40:00,317.74,317.94,315.65,315.87,10906.0,312.6611,312.8579,310.6045,310.821,10906.0
2023-05-19 09:50:00,315.63,317.02,315.57,316.56,4251.0,310.5848,311.9526,310.5257,311.4999,4251.0
2023-05-19 10:00:00,316.39,316.4,315.0,315.54,11941.0,311.3326,311.3425,309.9649,310.4962,11941.0
2023-05-19 10:10:00,315.42,315.48,314.37,314.57,6519.0,310.3781,310.4372,309.3449,309.5417,6519.0
2023-05-19 10:20:00,314.67,314.9,314.19,314.88,5292.0,309.6401,309.8665,309.1678,309.8468,5292.0
2023-05-19 10:30:00,315.12,315.21,314.65,315.06,5604.0,310.0829,310.1715,309.6205,310.0239,5604.0
2023-05-19 10:40:00,315.4,316.45,315.4,316.4,7489.0,310.3585,311.3917,310.3585,311.3425,7489.0
2023-05-19 10:50:00,316.45,316.9,315.82,315.94,9947.0,311.3917,311.8345,310.7718,310.8898,9947.0
2023-05-19 11:00:00,316.0,316.43,315.67,315.68,2719.0,310.9489,311.372,310.6241,310.634,2719.0
2023-05-19 11:10:00,315.68,315.94,314.18,314.45,4591.0,310.634,310.8898,309.158,309.4237,4591.0
2023-05-19 11:20:00,314.68,314.94,314.21,314.22,7255.0,309.65,309.9058,309.1875,309.1973,7255.0
2023-05-19 11:30:00,314.27,314.67,313.84,313.97,9275.0,309.2465,309.6401,308.8234,308.9513,9275.0
2023-05-19 11:40:00,313.97,315.02,313.76,315.02,6200.0,308.9513,309.9845,308.7447,309.9845,6200.0
2023-05-19 11:50:00,315.0,315.4,314.9,315.12,5900.0,309.9649,310.3585,309.8665,310.0829,5900.0
2023-05-19 12:00:00,314.94,315.07,314.54,314.55,5046.0,309.9058,310.0337,309.5122,309.5221,5046.0
2023-05-19 12:10:00,314.69,314.69,314.22,314.41,2610.0,309.6598,309.6598,309.1973,309.3843,2610.0
2023-05-19 12:20:00,314.68,314.68,314.17,314.44,5874.0,309.65,309.65,309.1481,309.4138,5874.0
2023-05-19 12:30:00,314.45,314.46,313.69,314.28,3467.0,309.4237,309.4335,308.6758,309.2564,3467.0
2023-05-19 12:40:00,314.36,314.38,314.17,314.38,1326.0,309.3351,309.3548,309.1481,309.3548,1326.0
2023-05-19 12:50:00,314.38,314.69,314.38,314.39,1519.0,309.3548,309.6598,309.3548,309.3646,1519.0
2023-05-19 13:00:00,314.31,314.98,314.31,314.95,2400.0,309.2859,309.9452,309.2859,309.9157,2400.0
2023-05-19 13:10:00,314.91,315.01,314.79,315.0,2431.0,309.8763,309.9747,309.7582,309.9649,2431.0
2023-05-19 13:20:00,314.94,315.14,314.57,314.8,6920.0,309.9058,310.1026,309.5417,309.7681,6920.0
2023-05-19 13:30:00,314.75,314.86,314.54,314.59,2487.0,309.7189,309.8271,309.5122,309.5614,2487.0
2023-05-19 13:40:00,314.66,314.66,314.19,314.66,2744.0,309.6303,309.6303,309.1678,309.6303,2744.0
2023-05-19 13:50:00,314.4,314.51,314.29,314.36,4301.0,309.3744,309.4827,309.2662,309.3351,4301.0
2023-05-19 14:00:00,314.44,314.81,314.28,314.71,8447.0,309.4138,309.7779,309.2564,309.6795,8447.0
2023-05-19 14:10:00,314.48,314.98,314.31,314.65,3336.0,309.4532,309.9452,309.2859,309.6205,3336.0
2023-05-19 14:20:00,314.97,315.07,314.78,314.78,3301.0,309.9353,310.0337,309.7484,309.7484,3301.0
2023-05-19 14:30:00,314.73,315.28,314.73,315.28,2583.0,309.6992,310.2404,309.6992,310.2404,2583.0
2023-05-19 14:40:00,314.99,315.08,314.72,314.85,4918.0,309.955,310.0436,309.6893,309.8173,4918.0
2023-05-19 14:50:00,315.03,315.57,315.02,315.44,2818.0,309.9944,310.5257,309.9845,310.3978,2818.0
2023-05-19 15:00:00,315.57,315.59,315.01,315.2,3707.0,310.5257,310.5454,309.9747,310.1617,3707.0
2023-05-19 15:10:00,315.3,315.43,314.97,314.98,4872.0,310.2601,310.388,309.9353,309.9452,4872.0
2023-05-19 15:20:00,315.06,315.1,314.77,314.77,1492.0,310.0239,310.0633,309.7385,309.7385,1492.0
2023-05-19 15:30:00,314.75,314.92,314.41,314.73,5097.0,309.7189,309.8861,309.3843,309.6992,5097.0
2023-05-19 15:40:00,314.93,315.08,314.7,314.98,4332.0,309.896,310.0436,309.6697,309.9452,4332.0
2023-05-19 15:50:00,314.85,315.84,314.72,315.13,37957.0,309.8173,310.7914,309.6893,310.0928,37957.0
2023-05-22 09:30:00,314.92,316.77,314.92,316.77,7665.0,309.8861,311.7066,309.8861,311.7066,7665.0
2023-05-22 09:40:00,316.94,317.07,316.36,316.62,4733.0,311.8738,312.0018,311.3031,311.559,4733.0
2023-05-22 09:50:00,316.65,317.72,316.61,317.56,10199.0,311.5885,312.6414,311.5491,312.4839,10199.0
2023-05-22 10:00:00,317.56,317.72,315.83,315.89,12449.0,312.4839,312.6414,310.7816,310.8406,12449.0
2023-05-22 10:10:00,316.85,318.66,316.62,318.5,5409.0,311.7853,313.5664,311.559,313.4089,5409.0
2023-05-22 10:20:00,318.55,318.55,317.67,317.67,2774.0,313.4581,313.4581,312.5922,312.5922,2774.0
2023-05-22 10:30:00,317.83,318.63,317.83,318.14,3468.0,312.7496,313.5368,312.7496,313.0547,3468.0
2023-05-22 10:40:00,318.18,318.5,317.87,318.08,3226.0,313.094,313.4089,312.789,312.9956,3226.0
2023-05-22 10:50:00,318.13,318.13,317.07,317.9,7684.0,313.0448,313.0448,312.0018,312.8185,7684.0
2023-05-22 11:00:00,318.08,318.42,317.94,318.19,2384.0,312.9956,313.3302,312.8579,313.1039,2384.0
2023-05-22 11:10:00,318.07,318.46,318.06,318.42,1100.0,312.9858,313.3696,312.9759,313.3302,1100.0
2023-05-22 11:20:00,318.52,319.0,318.52,318.86,5037.0,313.4286,313.9009,313.4286,313.7632,5037.0
2023-05-22 11:30:00,318.81,319.11,318.37,318.37,4465.0,313.714,314.0092,313.281,313.281,4465.0
2023-05-22 11:40:00,318.32,318.5,318.01,318.01,3260.0,313.2318,313.4089,312.9267,312.9267,3260.0
2023-05-22 11:50:00,318.02,319.07,318.02,319.07,2668.0,312.9366,313.9698,312.9366,313.9698,2668.0
2023-05-22 12:00:00,319.13,319.14,318.87,318.99,1835.0,314.0288,314.0387,313.773,313.8911,1835.0
2023-05-22 12:10:00,318.93,319.07,318.46,318.46,3058.0,313.832,313.9698,313.3696,313.3696,3058.0
2023-05-22 12:20:00,318.46,318.57,318.14,318.24,4565.0,313.3696,313.4778,313.0547,313.1531,4565.0
2023-05-22 12:30:00,318.2,318.61,318.18,318.34,4407.0,313.1137,313.5172,313.094,313.2515,4407.0
2023-05-22 12:40:00,318.39,318.4,318.26,318.3,1847.0,313.3007,313.3105,313.1727,313.2121,1847.0
2023-05-22 12:50:00,318.24,318.83,318.24,318.83,4129.0,313.1531,313.7336,313.1531,313.7336,4129.0
2023-05-22 13:00:00,318.85,319.41,318.85,319.17,5558.0,313.7533,314.3044,313.7533,314.0682,5558.0
2023-05-22 13:10:00,319.16,319.38,318.77,319.24,21576.0,314.0584,314.2748,313.6746,314.1371,21576.0
2023-05-22 13:20:00,319.57,319.98,319.57,319.98,3299.0,314.4618,314.8653,314.4618,314.8653,3299.0
2023-05-22 13:30:00,319.91,320.36,319.9,320.35,6596.0,314.7964,315.2392,314.7865,315.2293,6596.0
2023-05-22 13:40:00,320.47,320.61,320.34,320.55,3151.0,315.3474,315.4852,315.2195,315.4261,3151.0
2023-05-22 13:50:00,320.59,320.84,320.26,320.4,3632.0,315.4655,315.7115,315.1408,315.2785,3632.0
2023-05-22 14:00:00,320.28,320.74,320.21,320.48,4647.0,315.1605,315.6131,315.0916,315.3573,4647.0
2023-05-22 14:10:00,320.48,320.97,320.41,320.92,6718.0,315.3573,315.8394,315.2884,315.7902,6718.0
2023-05-22 14:20:00,320.94,321.25,320.67,321.25,6351.0,315.8099,316.115,315.5442,316.115,6351.0
2023-05-22 14:30:00,321.28,321.66,321.24,321.6,21069.0,316.1445,316.5184,316.1051,316.4594,21069.0
2023-05-22 14:40:00,321.66,322.0,321.49,321.8,18695.0,316.5184,316.853,316.3511,316.6562,18695.0
2023-05-22 14:50:00,321.63,322.22,321.6,321.81,2641.0,316.4889,317.0695,316.4594,316.666,2641.0
2023-05-22 15:00:00,322.0,322.02,321.58,321.58,5655.0,316.853,316.8726,316.4397,316.4397,5655.0
2023-05-22 15:10:00,321.5,321.85,321.48,321.73,14216.0,316.361,316.7054,316.3413,316.5873,14216.0
2023-05-22 15:20:00,321.79,322.15,321.42,322.15,13556.0,316.6463,317.0006,316.2822,317.0006,13556.0
2023-05-22 15:30:00,322.1,322.17,321.44,321.7,16784.0,316.9514,317.0202,316.3019,316.5578,16784.0
2023-05-22 15:40:00,321.58,321.6,320.92,320.94,19511.0,316.4397,316.4594,315.7902,315.8099,19511.0
2023-05-22 15:50:00,320.9,321.96,320.9,321.38,63951.0,315.7706,316.8136,315.7706,316.2429,63951.0
2023-05-23 09:30:00,318.36,319.93,318.23,319.93,11985.0,313.2712,314.8161,313.1432,314.8161,11985.0
2023-05-23 09:40:00,319.94,319.94,318.32,319.2,7211.0,314.8259,314.8259,313.2318,314.0977,7211.0
2023-05-23 09:50:00,318.87,319.45,318.2,318.21,10909.0,313.773,314.3437,313.1137,313.1235,10909.0
2023-05-23 10:00:00,318.47,318.76,317.67,317.78,5496.0,313.3794,313.6648,312.5922,312.7004,5496.0
2023-05-23 10:10:00,317.78,317.78,316.71,317.49,7438.0,312.7004,312.7004,311.6475,312.4151,7438.0
2023-05-23 10:20:00,317.6,317.79,317.38,317.45,5989.0,312.5233,312.7103,312.3068,312.3757,5989.0
2023-05-23 10:30:00,317.43,317.43,316.48,316.89,5749.0,312.356,312.356,311.4212,311.8246,5749.0
2023-05-23 10:40:00,316.78,316.84,316.33,316.55,3300.0,311.7164,311.7754,311.2736,311.4901,3300.0
2023-05-23 10:50:00,316.36,316.36,315.56,315.79,4814.0,311.3031,311.3031,310.5159,310.7422,4814.0
2023-05-23 11:00:00,315.83,316.07,315.71,315.88,3514.0,310.7816,311.0178,310.6635,310.8308,3514.0
2023-05-23 11:10:00,315.92,315.92,315.28,315.54,7941.0,310.8702,310.8702,310.2404,310.4962,7941.0
2023-05-23 11:20:00,315.55,316.08,315.38,316.06,3855.0,310.5061,311.0276,310.3388,311.0079,3855.0
2023-05-23 11:30:00,315.98,316.08,315.6,315.66,2674.0,310.9292,311.0276,310.5553,310.6143,2674.0
2023-05-23 11:40:00,315.56,316.17,315.48,315.94,4716.0,310.5159,311.1162,310.4372,310.8898,4716.0
2023-05-23 11:50:00,315.94,315.94,315.1,315.41,7296.0,310.8898,310.8898,310.0633,310.3683,7296.0
2023-05-23 12:00:00,315.46,315.46,314.92,315.05,4350.0,310.4175,310.4175,309.8861,310.0141,4350.0
2023-05-23 12:10:00,314.92,315.12,314.25,314.25,8521.0,309.8861,310.0829,309.2268,309.2268,8521.0
2023-05-23 12:20:00,314.48,314.5,314.07,314.34,5369.0,309.4532,309.4729,309.0497,309.3154,5369.0
2023-05-23 12:30:00,314.39,314.53,313.77,313.92,6718.0,309.3646,309.5024,308.7545,308.9021,6718.0
2023-05-23 12:40:00,313.98,313.99,313.37,313.64,6901.0,308.9612,308.971,308.3609,308.6266,6901.0
2023-05-23 12:50:00,313.66,313.92,313.31,313.31,6309.0,308.6463,308.9021,308.3019,308.3019,6309.0
2023-05-23 13:00:00,313.13,313.52,312.89,313.5,7876.0,308.1248,308.5085,307.8886,308.4888,7876.0
2023-05-23 13:10:00,313.5,313.82,313.46,313.81,5929.0,308.4888,308.8037,308.4495,308.7939,5929.0
2023-05-23 13:20:00,313.66,313.7,312.48,312.48,5600.0,308.6463,308.6856,307.4851,307.4851,5600.0
2023-05-23 13:30:00,312.43,312.6,312.05,312.54,16008.0,307.4359,307.6032,307.062,307.5442,16008.0
2023-05-23 13:40:00,312.55,313.14,312.55,312.89,5648.0,307.554,308.1346,307.554,307.8886,5648.0
2023-05-23 13:50:00,312.78,312.94,312.65,312.7,2110.0,307.7803,307.9378,307.6524,307.7016,2110.0
2023-05-23 14:00:00,312.78,313.25,312.76,312.93,6527.0,307.7803,308.2428,307.7607,307.9279,6527.0
2023-05-23 14:10:00,312.87,313.0,312.47,312.59,7203.0,307.8689,307.9968,307.4753,307.5934,7203.0
2023-05-23 14:20:00,312.5,312.54,311.85,312.32,18479.0,307.5048,307.5442,306.8652,307.3277,18479.0
2023-05-23 14:30:00,312.33,312.96,312.25,312.62,10637.0,307.3375,307.9575,307.2588,307.6229,10637.0
2023-05-23 14:40:00,312.82,313.09,312.56,312.82,2700.0,307.8197,308.0854,307.5639,307.8197,2700.0
2023-05-23 14:50:00,312.81,313.26,312.71,313.26,4027.0,307.8099,308.2527,307.7115,308.2527,4027.0
2023-05-23 15:00:00,313.26,313.28,312.85,312.91,7473.0,308.2527,308.2724,307.8492,307.9083,7473.0
2023-05-23 15:10:00,313.05,313.51,312.82,312.89,8672.0,308.046,308.4987,307.8197,307.8886,8672.0
2023-05-23 15:20:00,313.08,313.48,313.01,313.25,6208.0,308.0755,308.4692,308.0067,308.2428,6208.0
2023-05-23 15:30:00,313.24,313.33,312.94,313.03,8911.0,308.233,308.3216,307.9378,308.0263,8911.0
2023-05-23 15:40:00,312.95,313.39,312.92,313.33,16081.0,307.9476,308.3806,307.9181,308.3216,16081.0
2023-05-23 15:50:00,313.29,313.37,312.77,312.87,70872.0,308.2822,308.3609,307.7705,307.8689,70872.0
2023-05-24 09:30:00,310.97,311.94,310.37,311.32,20250.0,305.9993,306.9538,305.4089,306.3437,20250.0
2023-05-24 09:40:00,311.3,311.85,310.6,311.46,24353.0,306.324,306.8652,305.6352,306.4814,24353.0
2023-05-24 09:50:00,311.22,311.8,310.58,311.22,17374.0,306.2453,306.816,305.6155,306.2453,17374.0
2023-05-24 10:00:00,311.11,311.4,309.16,309.64,15138.0,306.137,306.4224,304.2182,304.6905,15138.0
2023-05-24 10:10:00,309.63,309.83,309.32,309.63,5826.0,304.6807,304.8775,304.3757,304.6807,5826.0
2023-05-24 10:20:00,309.75,309.75,309.24,309.71,7593.0,304.7988,304.7988,304.2969,304.7594,7593.0
2023-05-24 10:30:00,309.76,309.77,308.42,309.42,6490.0,304.8086,304.8185,303.49,304.4741,6490.0
2023-05-24 10:40:00,309.31,309.88,309.07,309.44,7667.0,304.3658,304.9267,304.1296,304.4937,7667.0
2023-05-24 10:50:00,309.41,309.53,309.05,309.47,12771.0,304.4642,304.5823,304.11,304.5233,12771.0
2023-05-24 11:00:00,309.47,309.76,309.17,309.21,6862.0,304.5233,304.8086,304.228,304.2674,6862.0
2023-05-24 11:10:00,309.21,309.35,308.9,309.14,2643.0,304.2674,304.4052,303.9624,304.1985,2643.0
2023-05-24 11:20:00,309.2,310.06,309.18,309.54,7164.0,304.2576,305.1038,304.2379,304.5921,7164.0
2023-05-24 11:30:00,309.5,309.54,308.98,309.25,10025.0,304.5528,304.5921,304.0411,304.3068,10025.0
2023-05-24 11:40:00,309.16,309.3,308.33,308.68,3932.0,304.2182,304.356,303.4015,303.7459,3932.0
2023-05-24 11:50:00,308.67,308.99,308.6,308.67,8318.0,303.736,304.0509,303.6672,303.736,8318.0
2023-05-24 12:00:00,308.7,309.3,308.47,309.3,4073.0,303.7656,304.356,303.5392,304.356,4073.0
2023-05-24 12:10:00,309.08,309.08,308.27,308.33,7288.0,304.1395,304.1395,303.3424,303.4015,7288.0
2023-05-24 12:20:00,308.42,309.04,308.4,308.9,7307.0,303.49,304.1001,303.4704,303.9624,7307.0
2023-05-24 12:30:00,308.9,309.32,308.8,309.25,9008.0,303.9624,304.3757,303.864,304.3068,9008.0
2023-05-24 12:40:00,309.54,309.72,308.86,308.96,9100.0,304.5921,304.7693,303.923,304.0214,9100.0
2023-05-24 12:50:00,308.88,309.18,308.88,309.16,3600.0,303.9427,304.2379,303.9427,304.2182,3600.0
2023-05-24 13:00:00,309.04,309.21,308.91,308.96,9608.0,304.1001,304.2674,303.9722,304.0214,9608.0
2023-05-24 13:10:00,308.98,309.2,308.88,309.2,3828.0,304.0411,304.2576,303.9427,304.2576,3828.0
2023-05-24 13:20:00,309.27,309.63,309.07,309.18,3536.0,304.3265,304.6807,304.1296,304.2379,3536.0
2023-05-24 13:30:00,309.26,309.72,309.26,309.64,2342.0,304.3166,304.7693,304.3166,304.6905,2342.0
2023-05-24 13:40:00,309.83,310.11,309.61,309.61,4489.0,304.8775,305.153,304.661,304.661,4489.0
2023-05-24 13:50:00,309.6,309.99,309.6,309.83,2300.0,304.6512,305.0349,304.6512,304.8775,2300.0
2023-05-24 14:00:00,310.0,310.2,309.45,309.45,3355.0,305.0448,305.2416,304.5036,304.5036,3355.0
2023-05-24 14:10:00,309.53,309.71,309.25,309.28,3111.0,304.5823,304.7594,304.3068,304.3363,3111.0
2023-05-24 14:20:00,309.25,309.4,308.97,309.11,4933.0,304.3068,304.4544,304.0312,304.169,4933.0
2023-05-24 14:30:00,309.16,309.49,309.01,309.31,4148.0,304.2182,304.5429,304.0706,304.3658,4148.0
2023-05-24 14:40:00,309.47,309.47,309.08,309.27,3655.0,304.5233,304.5233,304.1395,304.3265,3655.0
2023-05-24 14:50:00,309.21,309.43,309.02,309.02,6182.0,304.2674,304.4839,304.0804,304.0804,6182.0
2023-05-24 15:00:00,309.15,309.49,308.89,309.31,4182.0,304.2084,304.5429,303.9525,304.3658,4182.0
2023-05-24 15:10:00,309.36,310.13,309.33,310.13,5573.0,304.415,305.1727,304.3855,305.1727,5573.0
2023-05-24 15:20:00,310.22,310.58,309.96,310.06,8064.0,305.2613,305.6155,305.0054,305.1038,8064.0
2023-05-24 15:30:00,310.19,310.63,309.79,309.96,6680.0,305.2317,305.6647,304.8381,305.0054,6680.0
2023-05-24 15:40:00,310.11,310.11,309.4,309.6,7595.0,305.153,305.153,304.4544,304.6512,7595.0
2023-05-24 15:50:00,309.57,309.57,308.88,309.07,43042.0,304.6217,304.6217,303.9427,304.1296,43042.0
2023-05-25 09:30:00,310.54,310.54,308.92,309.28,9592.0,305.5762,305.5762,303.982,304.3363,9592.0
2023-05-25 09:40:00,308.96,309.85,308.9,309.25,5076.0,304.0214,304.8972,303.9624,304.3068,5076.0
2023-05-25 09:50:00,308.83,309.8,308.66,308.92,12731.0,303.8935,304.848,303.7262,303.982,12731.0
2023-05-25 10:00:00,308.99,309.32,308.7,309.0,10605.0,304.0509,304.3757,303.7656,304.0608,10605.0
2023-05-25 10:10:00,309.12,309.37,308.78,308.87,6677.0,304.1788,304.4249,303.8443,303.9328,6677.0
2023-05-25 10:20:00,308.91,309.78,308.81,309.63,8748.0,303.9722,304.8283,303.8738,304.6807,8748.0
2023-05-25 10:30:00,309.68,309.69,308.96,309.24,2354.0,304.7299,304.7397,304.0214,304.2969,2354.0
2023-05-25 10:40:00,309.33,309.7,309.22,309.29,3117.0,304.3855,304.7496,304.2772,304.3461,3117.0
2023-05-25 10:50:00,309.24,309.34,308.98,309.24,6025.0,304.2969,304.3953,304.0411,304.2969,6025.0
2023-05-25 11:00:00,309.24,309.58,309.16,309.57,3243.0,304.2969,304.6315,304.2182,304.6217,3243.0
2023-05-25 11:10:00,309.62,310.25,309.54,309.6,4283.0,304.6709,305.2908,304.5921,304.6512,4283.0
2023-05-25 11:20:00,309.91,309.91,308.99,309.03,5442.0,304.9562,304.9562,304.0509,304.0903,5442.0
2023-05-25 11:30:00,309.08,309.08,308.49,308.96,12216.0,304.1395,304.1395,303.5589,304.0214,12216.0
2023-05-25 11:40:00,308.71,309.21,308.54,309.21,3549.0,303.7754,304.2674,303.6081,304.2674,3549.0
2023-05-25 11:50:00,309.33,309.63,309.21,309.63,2267.0,304.3855,304.6807,304.2674,304.6807,2267.0
2023-05-25 12:00:00,309.72,309.9,309.48,309.84,2300.0,304.7693,304.9464,304.5331,304.8873,2300.0
2023-05-25 12:10:00,309.74,310.12,309.73,310.04,3077.0,304.7889,305.1629,304.7791,305.0841,3077.0
2023-05-25 12:20:00,309.85,309.94,309.04,309.23,3528.0,304.8972,304.9857,304.1001,304.2871,3528.0
2023-05-25 12:30:00,309.23,309.23,308.83,309.12,8500.0,304.2871,304.2871,303.8935,304.1788,8500.0
2023-05-25 12:40:00,309.12,309.43,308.75,309.04,2640.0,304.1788,304.4839,303.8148,304.1001,2640.0
2023-05-25 12:50:00,308.91,309.22,308.76,308.8,2900.0,303.9722,304.2772,303.8246,303.864,2900.0
2023-05-25 13:00:00,308.72,309.23,308.71,309.23,2399.0,303.7852,304.2871,303.7754,304.2871,2399.0
2023-05-25 13:10:00,309.19,309.38,309.11,309.25,2000.0,304.2477,304.4347,304.169,304.3068,2000.0
2023-05-25 13:20:00,309.36,309.92,309.32,309.9,3261.0,304.415,304.9661,304.3757,304.9464,3261.0
2023-05-25 13:30:00,309.85,310.05,309.48,309.48,2142.0,304.8972,305.094,304.5331,304.5331,2142.0
2023-05-25 13:40:00,309.56,309.84,309.43,309.72,5241.0,304.6118,304.8873,304.4839,304.7693,5241.0
2023-05-25 13:50:00,309.64,309.75,309.23,309.59,3271.0,304.6905,304.7988,304.2871,304.6413,3271.0
2023-05-25 14:00:00,309.79,310.52,309.63,309.83,5552.0,304.8381,305.5565,304.6807,304.8775,5552.0
2023-05-25 14:10:00,309.81,310.51,309.71,310.39,2893.0,304.8578,305.5466,304.7594,305.4285,2893.0
2023-05-25 14:20:00,310.27,310.83,310.1,310.69,4864.0,305.3105,305.8615,305.1432,305.7238,4864.0
2023-05-25 14:30:00,310.56,310.57,309.99,310.17,3805.0,305.5958,305.6057,305.0349,305.2121,3805.0
2023-05-25 14:40:00,310.36,310.51,310.08,310.24,6200.0,305.399,305.5466,305.1235,305.2809,6200.0
2023-05-25 14:50:00,310.56,310.63,310.32,310.46,3951.0,305.5958,305.6647,305.3597,305.4974,3951.0
2023-05-25 15:00:00,310.6,310.76,310.22,310.76,4800.0,305.6352,305.7926,305.2613,305.7926,4800.0
2023-05-25 15:10:00,310.79,310.85,310.33,310.41,3409.0,305.8222,305.8812,305.3695,305.4482,3409.0
2023-05-25 15:20:00,310.31,310.99,310.09,310.68,6192.0,305.3498,306.019,305.1333,305.7139,6192.0
2023-05-25 15:30:00,310.48,310.85,310.32,310.56,5155.0,305.5171,305.8812,305.3597,305.5958,5155.0
2023-05-25 15:40:00,310.43,311.0,310.42,310.68,10244.0,305.4679,306.0288,305.4581,305.7139,10244.0
2023-05-25 15:50:00,310.13,310.5,309.55,309.68,26260.0,305.1727,305.5368,304.602,304.7299,26260.0
2023-05-26 09:30:00,309.77,310.5,309.04,309.56,8056.0,304.8185,305.5368,304.1001,304.6118,8056.0
2023-05-26 09:40:00,310.11,310.7,309.75,310.3,5431.0,305.153,305.7336,304.7988,305.34,5431.0
2023-05-26 09:50:00,310.51,311.03,310.4,311.03,7004.0,305.5466,306.0583,305.4384,306.0583,7004.0
2023-05-26 10:00:00,311.01,311.33,309.97,310.39,5897.0,306.0386,306.3535,305.0153,305.4285,5897.0
2023-05-26 10:10:00,310.5,310.68,309.93,310.68,3624.0,305.5368,305.7139,304.9759,305.7139,3624.0
2023-05-26 10:20:00,310.92,311.98,310.8,311.98,5958.0,305.9501,306.9931,305.832,306.9931,5958.0
2023-05-26 10:30:00,312.18,312.34,311.61,312.04,5548.0,307.1899,307.3474,306.629,307.0522,5548.0
2023-05-26 10:40:00,312.2,312.34,311.76,312.3,4800.0,307.2096,307.3474,306.7766,307.308,4800.0
2023-05-26 10:50:00,312.31,312.32,311.65,311.65,5176.0,307.3179,307.3277,306.6684,306.6684,5176.0
2023-05-26 11:00:00,311.75,311.88,311.08,311.37,8247.0,306.7668,306.8947,306.1075,306.3929,8247.0
2023-05-26 11:10:00,311.11,311.15,310.3,310.63,12667.0,306.137,306.1764,305.34,305.6647,12667.0
2023-05-26 11:20:00,310.58,310.67,310.1,310.13,5235.0,305.6155,305.7041,305.1432,305.1727,5235.0
2023-05-26 11:30:00,310.13,310.31,309.27,309.78,11165.0,305.1727,305.3498,304.3265,304.8283,11165.0
2023-05-26 11:40:00,309.82,310.41,309.64,309.93,5100.0,304.8677,305.4482,304.6905,304.9759,5100.0
2023-05-26 11:50:00,309.99,310.28,309.95,310.17,3314.0,305.0349,305.3203,304.9956,305.2121,3314.0
2023-05-26 12:00:00,310.18,310.5,310.09,310.48,3506.0,305.2219,305.5368,305.1333,305.5171,3506.0
2023-05-26 12:10:00,310.52,311.02,310.5,311.01,6220.0,305.5565,306.0485,305.5368,306.0386,6220.0
2023-05-26 12:20:00,310.86,311.67,310.86,311.67,11340.0,305.891,306.6881,305.891,306.6881,11340.0
2023-05-26 12:30:00,311.62,312.0,311.57,311.57,4246.0,306.6389,307.0128,306.5897,306.5897,4246.0
2023-05-26 12:40:00,311.53,311.76,311.31,311.31,2400.0,306.5503,306.7766,306.3338,306.3338,2400.0
2023-05-26 12:50:00,311.49,311.66,311.26,311.35,4030.0,306.511,306.6782,306.2846,306.3732,4030.0
2023-05-26 13:00:00,311.48,311.75,311.44,311.6,4496.0,306.5011,306.7668,306.4618,306.6192,4496.0
2023-05-26 13:10:00,311.63,311.63,310.74,310.96,2672.0,306.6487,306.6487,305.773,305.9894,2672.0
2023-05-26 13:20:00,311.09,311.33,310.98,310.98,2300.0,306.1174,306.3535,306.0091,306.0091,2300.0
2023-05-26 13:30:00,311.05,311.59,311.04,311.51,5889.0,306.078,306.6094,306.0682,306.5306,5889.0
2023-05-26 13:40:00,311.44,311.91,311.23,311.91,5345.0,306.4618,306.9243,306.2551,306.9243,5345.0
2023-05-26 13:50:00,311.86,311.97,311.73,311.89,7001.0,306.8751,306.9833,306.7471,306.9046,7001.0
2023-05-26 14:00:00,311.97,312.03,311.62,311.62,5529.0,306.9833,307.0423,306.6389,306.6389,5529.0
2023-05-26 14:10:00,311.85,312.28,311.85,312.17,7232.0,306.8652,307.2883,306.8652,307.1801,7232.0
2023-05-26 14:20:00,312.23,312.51,312.15,312.47,4538.0,307.2391,307.5147,307.1604,307.4753,4538.0
2023-05-26 14:30:00,312.4,313.02,312.4,312.57,10036.0,307.4064,308.0165,307.4064,307.5737,10036.0
2023-05-26 14:40:00,312.6,313.03,312.47,313.03,3278.0,307.6032,308.0263,307.4753,308.0263,3278.0
2023-05-26 14:50:00,313.02,313.26,312.84,312.84,5635.0,308.0165,308.2527,307.8394,307.8394,5635.0
2023-05-26 15:00:00,312.91,313.3,312.91,313.07,5405.0,307.9083,308.292,307.9083,308.0657,5405.0
2023-05-26 15:10:00,313.16,313.25,312.8,312.89,16444.0,308.1543,308.2428,307.8,307.8886,16444.0
2023-05-26 15:20:00,312.9,313.08,312.25,312.34,11286.0,307.8984,308.0755,307.2588,307.3474,11286.0
2023-05-26 15:30:00,312.26,312.43,311.89,312.13,13916.0,307.2687,307.4359,306.9046,307.1407,13916.0
2023-05-26 15:40:00,312.17,312.94,312.12,312.79,19822.0,307.1801,307.9378,307.1309,307.7902,19822.0
2023-05-26 15:50:00,312.74,313.22,311.9,313.06,91628.0,307.741,308.2133,306.9144,308.0559,91628.0
2023-05-30 09:30:00,315.24,319.62,315.24,317.71,17257.0,310.201,314.511,310.201,312.6315,17257.0
2023-05-30 09:40:00,317.71,318.96,317.32,318.55,6277.0,312.6315,313.8616,312.2478,313.4581,6277.0
2023-05-30 09:50:00,318.65,318.66,316.88,317.36,6201.0,313.5565,313.5664,311.8148,312.2871,6201.0
2023-05-30 10:00:00,317.59,317.59,316.09,316.43,8360.0,312.5135,312.5135,311.0374,311.372,8360.0
2023-05-30 10:10:00,316.56,316.71,315.84,316.55,6271.0,311.4999,311.6475,310.7914,311.4901,6271.0
2023-05-30 10:20:00,316.56,317.18,315.63,315.87,5110.0,311.4999,312.11,310.5848,310.821,5110.0
2023-05-30 10:30:00,315.62,316.05,315.25,315.79,3129.0,310.5749,310.9981,310.2109,310.7422,3129.0
2023-05-30 10:40:00,315.69,315.99,315.36,315.72,7109.0,310.6438,310.939,310.3191,310.6734,7109.0
2023-05-30 10:50:00,315.85,315.97,314.9,314.9,3988.0,310.8013,310.9194,309.8665,309.8665,3988.0
2023-05-30 11:00:00,314.75,314.92,314.7,314.92,2604.0,309.7189,309.8861,309.6697,309.8861,2604.0
2023-05-30 11:10:00,314.55,314.85,314.36,314.62,5648.0,309.5221,309.8173,309.3351,309.5909,5648.0
2023-05-30 11:20:00,314.6,314.6,313.98,314.44,3732.0,309.5713,309.5713,308.9612,309.4138,3732.0
2023-05-30 11:30:00,314.5,314.65,314.26,314.52,4890.0,309.4729,309.6205,309.2367,309.4925,4890.0
2023-05-30 11:40:00,314.59,314.62,314.19,314.23,3600.0,309.5614,309.5909,309.1678,309.2072,3600.0
2023-05-30 11:50:00,314.07,314.41,313.9,314.03,3351.0,309.0497,309.3843,308.8824,309.0104,3351.0
2023-05-30 12:00:00,313.91,313.91,313.14,313.15,2868.0,308.8923,308.8923,308.1346,308.1444,2868.0
2023-05-30 12:10:00,313.28,313.41,313.0,313.41,3297.0,308.2724,308.4003,307.9968,308.4003,3297.0
2023-05-30 12:20:00,313.54,313.76,313.35,313.42,4322.0,308.5282,308.7447,308.3412,308.4101,4322.0
2023-05-30 12:30:00,313.44,314.28,313.44,313.84,2614.0,308.4298,309.2564,308.4298,308.8234,2614.0
2023-05-30 12:40:00,313.62,313.62,312.97,313.44,6600.0,308.6069,308.6069,307.9673,308.4298,6600.0
2023-05-30 12:50:00,313.72,313.93,313.46,313.46,3958.0,308.7053,308.912,308.4495,308.4495,3958.0
2023-05-30 13:00:00,313.43,313.6,313.24,313.5,3732.0,308.42,308.5872,308.233,308.4888,3732.0
2023-05-30 13:10:00,313.52,313.71,313.46,313.59,1751.0,308.5085,308.6955,308.4495,308.5774,1751.0
2023-05-30 13:20:00,313.73,313.97,313.58,313.75,3300.0,308.7152,308.9513,308.5676,308.7348,3300.0
2023-05-30 13:30:00,313.72,314.46,313.7,314.29,3119.0,308.7053,309.4335,308.6856,309.2662,3119.0
2023-05-30 13:40:00,314.32,314.62,314.22,314.41,4110.0,309.2957,309.5909,309.1973,309.3843,4110.0
2023-05-30 13:50:00,314.29,314.29,313.58,313.7,3082.0,309.2662,309.2662,308.5676,308.6856,3082.0
2023-05-30 14:00:00,313.82,313.98,313.64,313.7,2396.0,308.8037,308.9612,308.6266,308.6856,2396.0
2023-05-30 14:10:00,313.84,314.88,313.72,314.71,13523.0,308.8234,309.8468,308.7053,309.6795,13523.0
2023-05-30 14:20:00,314.72,315.16,314.72,314.93,8646.0,309.6893,310.1223,309.6893,309.896,8646.0
2023-05-30 14:30:00,314.92,315.28,314.55,314.55,7150.0,309.8861,310.2404,309.5221,309.5221,7150.0
2023-05-30 14:40:00,314.63,314.64,314.19,314.23,8203.0,309.6008,309.6106,309.1678,309.2072,8203.0
2023-05-30 14:50:00,314.11,314.27,313.82,314.27,12760.0,309.0891,309.2465,308.8037,309.2465,12760.0
2023-05-30 15:00:00,314.06,314.17,313.66,313.85,10907.0,309.0399,309.1481,308.6463,308.8332,10907.0
2023-05-30 15:10:00,313.75,313.97,313.36,313.82,19448.0,308.7348,308.9513,308.3511,308.8037,19448.0
2023-05-30 15:20:00,313.9,313.97,313.53,313.82,12048.0,308.8824,308.9513,308.5184,308.8037,12048.0
2023-05-30 15:30:00,313.82,314.23,313.76,313.85,22172.0,308.8037,309.2072,308.7447,308.8332,22172.0
2023-05-30 15:40:00,313.85,314.31,313.82,314.2,23167.0,308.8332,309.2859,308.8037,309.1776,23167.0
2023-05-30 15:50:00,314.23,314.23,313.33,313.59,74439.0,309.2072,309.2072,308.3216,308.5774,74439.0
2023-05-31 09:30:00,313.05,315.28,311.94,313.56,15663.0,308.046,310.2404,306.9538,308.5479,15663.0
2023-05-31 09:40:00,313.2,313.88,312.2,312.5,20484.0,308.1936,308.8628,307.2096,307.5048,20484.0
2023-05-31 09:50:00,312.51,312.78,311.8,312.43,51719.0,307.5147,307.7803,306.816,307.4359,51719.0
2023-05-31 10:00:00,312.3,312.3,311.07,311.48,61184.0,307.308,307.308,306.0977,306.5011,61184.0
2023-05-31 10:10:00,311.51,312.15,311.25,311.92,20481.0,306.5306,307.1604,306.2748,306.9341,20481.0
2023-05-31 10:20:00,311.94,311.94,311.5,311.94,35241.0,306.9538,306.9538,306.5208,306.9538,35241.0
2023-05-31 10:30:00,311.83,311.91,310.84,310.94,19732.0,306.8455,306.9243,305.8714,305.9698,19732.0
2023-05-31 10:40:00,311.03,312.0,310.88,311.94,10146.0,306.0583,307.0128,305.9107,306.9538,10146.0
2023-05-31 10:50:00,311.94,312.19,311.86,312.09,18050.0,306.9538,307.1998,306.8751,307.1014,18050.0
2023-05-31 11:00:00,311.98,312.2,311.84,312.2,14057.0,306.9931,307.2096,306.8554,307.2096,14057.0
2023-05-31 11:10:00,312.34,312.43,312.1,312.32,5617.0,307.3474,307.4359,307.1112,307.3277,5617.0
2023-05-31 11:20:00,312.26,312.84,311.99,311.99,11012.0,307.2687,307.8394,307.003,307.003,11012.0
2023-05-31 11:30:00,312.16,312.61,312.1,312.35,8546.0,307.1703,307.6131,307.1112,307.3572,8546.0
2023-05-31 11:40:00,312.33,313.15,312.33,312.92,8165.0,307.3375,308.1444,307.3375,307.9181,8165.0
2023-05-31 11:50:00,312.89,313.54,312.72,312.72,4318.0,307.8886,308.5282,307.7213,307.7213,4318.0
2023-05-31 12:00:00,312.83,313.3,312.75,312.78,9443.0,307.8295,308.292,307.7508,307.7803,9443.0
2023-05-31 12:10:00,312.88,313.26,312.88,313.03,5513.0,307.8787,308.2527,307.8787,308.0263,5513.0
2023-05-31 12:20:00,313.11,313.82,313.11,313.73,13481.0,308.1051,308.8037,308.1051,308.7152,13481.0
2023-05-31 12:30:00,313.67,314.19,313.65,314.1,9278.0,308.6561,309.1678,308.6364,309.0792,9278.0
2023-05-31 12:40:00,314.07,314.68,314.05,314.68,15013.0,309.0497,309.65,309.03,309.65,15013.0
2023-05-31 12:50:00,314.61,314.97,314.4,314.97,10974.0,309.5811,309.9353,309.3744,309.9353,10974.0
2023-05-31 13:00:00,314.97,315.62,314.85,315.61,10010.0,309.9353,310.5749,309.8173,310.5651,10010.0
2023-05-31 13:10:00,315.62,316.04,315.07,315.21,12680.0,310.5749,310.9882,310.0337,310.1715,12680.0
2023-05-31 13:20:00,315.1,315.19,314.63,315.19,7773.0,310.0633,310.1518,309.6008,310.1518,7773.0
2023-05-31 13:30:00,315.17,315.17,313.67,314.11,26111.0,310.1321,310.1321,308.6561,309.0891,26111.0
2023-05-31 13:40:00,314.49,315.05,314.0,314.13,39356.0,309.463,310.0141,308.9808,309.1088,39356.0
2023-05-31 13:50:00,314.13,315.12,314.13,315.12,12322.0,309.1088,310.0829,309.1088,310.0829,12322.0
2023-05-31 14:00:00,315.03,315.76,315.02,315.6,18074.0,309.9944,310.7127,309.9845,310.5553,18074.0
2023-05-31 14:10:00,315.54,315.91,315.05,315.55,14926.0,310.4962,310.8603,310.0141,310.5061,14926.0
2023-05-31 14:20:00,315.53,315.8,315.26,315.67,9965.0,310.4864,310.7521,310.2207,310.6241,9965.0
2023-05-31 14:30:00,315.61,315.75,315.31,315.72,10258.0,310.5651,310.7029,310.2699,310.6734,10258.0
2023-05-31 14:40:00,315.8,315.97,315.18,315.23,15991.0,310.7521,310.9194,310.142,310.1912,15991.0
2023-05-31 14:50:00,315.15,315.31,314.67,315.25,11958.0,310.1125,310.2699,309.6401,310.2109,11958.0
2023-05-31 15:00:00,315.38,315.64,315.35,315.64,5924.0,310.3388,310.5946,310.3093,310.5946,5924.0
2023-05-31 15:10:00,315.65,316.22,315.65,316.1,10435.0,310.6045,311.1654,310.6045,311.0473,10435.0
2023-05-31 15:20:00,315.95,316.63,315.89,316.59,7710.0,310.8997,311.5688,310.8406,311.5294,7710.0
2023-05-31 15:30:00,316.53,316.78,315.96,316.01,23936.0,311.4704,311.7164,310.9095,310.9587,23936.0
2023-05-31 15:40:00,315.96,316.68,315.73,316.28,29612.0,310.9095,311.618,310.6832,311.2244,29612.0
2023-05-31 15:50:00,316.17,317.0,315.53,316.63,135583.0,311.1162,311.9329,310.4864,311.5688,135583.0
2023-06-01 09:30:00,316.55,318.84,316.55,318.84,19918.0,311.4901,313.7435,311.4901,313.7435,19918.0
2023-06-01 09:40:00,318.73,319.64,318.26,319.36,10183.0,313.6352,314.5307,313.1727,314.2552,10183.0
2023-06-01 09:50:00,319.21,319.56,318.22,318.73,11272.0,314.1076,314.452,313.1334,313.6352,11272.0
2023-06-01 10:00:00,318.4,319.86,317.48,319.76,9319.0,313.3105,314.7472,312.4052,314.6488,9319.0
2023-06-01 10:10:00,319.81,319.81,319.26,319.27,6496.0,314.698,314.698,314.1568,314.1666,6496.0
2023-06-01 10:20:00,318.82,319.37,318.54,319.31,23062.0,313.7238,314.265,313.4483,314.206,23062.0
2023-06-01 10:30:00,319.5,320.5,319.5,320.31,4477.0,314.3929,315.3769,314.3929,315.19,4477.0
2023-06-01 10:40:00,320.41,321.21,320.19,320.52,8252.0,315.2884,316.0756,315.0719,315.3966,8252.0
2023-06-01 10:50:00,320.32,320.41,319.92,320.3,5368.0,315.1998,315.2884,314.8062,315.1801,5368.0
2023-06-01 11:00:00,320.18,320.8,320.05,320.71,6121.0,315.0621,315.6721,314.9341,315.5836,6121.0
2023-06-01 11:10:00,321.02,321.74,320.86,321.31,6171.0,315.8886,316.5971,315.7312,316.174,6171.0
2023-06-01 11:20:00,321.32,321.67,321.16,321.62,5955.0,316.1838,316.5282,316.0264,316.479,5955.0
2023-06-01 11:30:00,322.0,322.41,321.78,322.15,3415.0,316.853,317.2564,316.6365,317.0006,3415.0
2023-06-01 11:40:00,322.21,322.79,322.18,322.63,5100.0,317.0596,317.6303,317.0301,317.4729,5100.0
2023-06-01 11:50:00,322.76,322.8,322.32,322.41,4596.0,317.6008,317.6402,317.1679,317.2564,4596.0
2023-06-01 12:00:00,322.53,322.92,322.53,322.8,4405.0,317.3745,317.7583,317.3745,317.6402,4405.0
2023-06-01 12:10:00,322.91,323.48,322.68,323.48,5968.0,317.7484,318.3093,317.5221,318.3093,5968.0
2023-06-01 12:20:00,323.31,323.57,323.16,323.36,4262.0,318.142,318.3979,317.9944,318.1912,4262.0
2023-06-01 12:30:00,323.33,323.39,323.11,323.38,2212.0,318.1617,318.2207,317.9452,318.2109,2212.0
2023-06-01 12:40:00,323.38,323.54,322.96,323.0,5006.0,318.2109,318.3684,317.7976,317.837,5006.0
2023-06-01 12:50:00,323.04,323.49,322.82,323.17,2717.0,317.8763,318.3192,317.6599,318.0043,2717.0
2023-06-01 13:00:00,323.37,323.51,323.05,323.16,2300.0,318.2011,318.3388,317.8862,317.9944,2300.0
2023-06-01 13:10:00,323.28,323.62,323.28,323.38,2965.0,318.1125,318.4471,318.1125,318.2109,2965.0
2023-06-01 13:20:00,323.43,323.54,323.03,323.03,3672.0,318.2601,318.3684,317.8665,317.8665,3672.0
2023-06-01 13:30:00,323.04,323.08,322.74,322.89,5391.0,317.8763,317.9157,317.5811,317.7287,5391.0
2023-06-01 13:40:00,322.78,323.19,322.72,323.15,3832.0,317.6205,318.0239,317.5615,317.9846,3832.0
2023-06-01 13:50:00,323.06,323.3,322.92,323.24,2516.0,317.896,318.1322,317.7583,318.0731,2516.0
2023-06-01 14:00:00,323.46,324.01,323.24,324.0,4497.0,318.2896,318.8308,318.0731,318.821,4497.0
2023-06-01 14:10:00,324.02,324.32,323.95,324.07,3373.0,318.8407,319.1359,318.7718,318.8899,3373.0
2023-06-01 14:20:00,324.25,324.28,324.01,324.16,4097.0,319.067,319.0965,318.8308,318.9784,4097.0
2023-06-01 14:30:00,324.19,324.26,323.95,323.99,5071.0,319.008,319.0768,318.7718,318.8112,5071.0
2023-06-01 14:40:00,323.97,324.08,323.87,323.99,2772.0,318.7915,318.8997,318.6931,318.8112,2772.0
2023-06-01 14:50:00,324.08,324.32,324.03,324.25,4756.0,318.8997,319.1359,318.8505,319.067,4756.0
2023-06-01 15:00:00,324.36,324.8,324.24,324.66,3833.0,319.1752,319.6082,319.0572,319.4704,3833.0
2023-06-01 15:10:00,324.63,324.95,324.43,324.49,7075.0,319.4409,319.7558,319.2441,319.3032,7075.0
2023-06-01 15:20:00,324.47,324.62,323.65,323.65,14342.0,319.2835,319.4311,318.4766,318.4766,14342.0
2023-06-01 15:30:00,323.56,323.73,322.64,322.85,9085.0,318.388,318.5553,317.4827,317.6894,9085.0
2023-06-01 15:40:00,322.86,323.44,322.72,323.44,11581.0,317.6992,318.2699,317.5615,318.2699,11581.0
2023-06-01 15:50:00,323.32,323.79,323.0,323.67,58839.0,318.1519,318.6144,317.837,318.4963,58839.0
2023-06-02 09:30:00,325.78,328.54,325.0,328.14,16110.0,320.5725,323.2884,319.805,322.8948,16110.0
2023-06-02 09:40:00,328.44,328.72,327.04,327.39,10200.0,323.19,323.4656,321.8124,322.1568,10200.0
2023-06-02 09:50:00,327.46,327.54,326.17,326.22,42552.0,322.2257,322.3044,320.9563,321.0055,42552.0
2023-06-02 10:00:00,326.22,327.71,326.21,327.49,11003.0,321.0055,322.4717,320.9957,322.2552,11003.0
2023-06-02 10:10:00,327.63,328.41,327.63,327.87,12773.0,322.393,323.1605,322.393,322.6291,12773.0
2023-06-02 10:20:00,327.87,328.1,327.41,327.93,6692.0,322.6291,322.8555,322.1765,322.6882,6692.0
2023-06-02 10:30:00,327.86,328.28,327.83,328.25,2604.0,322.6193,323.0326,322.5898,323.0031,2604.0
2023-06-02 10:40:00,328.37,329.02,328.28,328.65,6581.0,323.1211,323.7608,323.0326,323.3967,6581.0
2023-06-02 10:50:00,328.59,328.69,328.27,328.69,4036.0,323.3376,323.436,323.0227,323.436,4036.0
2023-06-02 11:00:00,328.62,329.56,328.46,328.95,5169.0,323.3671,324.2921,323.2097,323.6919,5169.0
2023-06-02 11:10:00,329.08,329.55,328.96,328.97,3620.0,323.8198,324.2823,323.7017,323.7116,3620.0
2023-06-02 11:20:00,329.15,329.39,328.72,328.75,4601.0,323.8887,324.1248,323.4656,323.4951,4601.0
2023-06-02 11:30:00,328.87,328.94,328.5,328.52,7077.0,323.6132,323.682,323.2491,323.2687,7077.0
2023-06-02 11:40:00,328.49,328.65,328.3,328.41,5468.0,323.2392,323.3967,323.0523,323.1605,5468.0
2023-06-02 11:50:00,328.41,329.02,328.31,328.31,18108.0,323.1605,323.7608,323.0621,323.0621,18108.0
2023-06-02 12:00:00,328.29,328.29,327.6,327.6,3643.0,323.0424,323.0424,322.3635,322.3635,3643.0
2023-06-02 12:10:00,327.59,327.79,327.27,327.62,4114.0,322.3536,322.5504,322.0387,322.3831,4114.0
2023-06-02 12:20:00,327.63,327.86,327.62,327.85,2063.0,322.393,322.6193,322.3831,322.6095,2063.0
2023-06-02 12:30:00,327.94,328.63,327.94,328.36,6487.0,322.698,323.377,322.698,323.1113,6487.0
2023-06-02 12:40:00,328.36,328.82,328.18,328.72,4273.0,323.1113,323.564,322.9342,323.4656,4273.0
2023-06-02 12:50:00,328.65,328.76,328.22,328.76,4312.0,323.3967,323.5049,322.9735,323.5049,4312.0
2023-06-02 13:00:00,328.79,328.96,328.58,328.64,2477.0,323.5344,323.7017,323.3278,323.3868,2477.0
2023-06-02 13:10:00,328.64,329.15,328.24,328.89,7816.0,323.3868,323.8887,322.9932,323.6328,7816.0
2023-06-02 13:20:00,329.14,329.7,328.92,329.34,7093.0,323.8788,324.4299,323.6624,324.0756,7093.0
2023-06-02 13:30:00,329.25,329.44,328.72,328.72,2000.0,323.9871,324.174,323.4656,323.4656,2000.0
2023-06-02 13:40:00,328.72,328.82,328.52,328.77,2705.0,323.4656,323.564,323.2687,323.5148,2705.0
2023-06-02 13:50:00,328.75,328.75,328.58,328.69,2110.0,323.4951,323.4951,323.3278,323.436,2110.0
2023-06-02 14:00:00,328.5,328.55,327.86,328.08,2590.0,323.2491,323.2983,322.6193,322.8358,2590.0
2023-06-02 14:10:00,328.04,328.09,327.7,327.79,3114.0,322.7964,322.8456,322.4619,322.5504,3114.0
2023-06-02 14:20:00,327.86,328.08,327.73,327.8,8141.0,322.6193,322.8358,322.4914,322.5603,8141.0
2023-06-02 14:30:00,327.86,328.01,327.86,327.9,3261.0,322.6193,322.7669,322.6193,322.6587,3261.0
2023-06-02 14:40:00,327.99,328.1,327.89,328.0,2895.0,322.7472,322.8555,322.6488,322.7571,2895.0
2023-06-02 14:50:00,327.97,328.05,327.27,327.45,3415.0,322.7275,322.8063,322.0387,322.2159,3415.0
2023-06-02 15:00:00,327.63,327.92,327.57,327.6,11016.0,322.393,322.6783,322.3339,322.3635,11016.0
2023-06-02 15:10:00,327.59,327.82,327.44,327.68,9345.0,322.3536,322.5799,322.206,322.4422,9345.0
2023-06-02 15:20:00,327.68,327.75,327.03,327.05,9933.0,322.4422,322.5111,321.8026,321.8222,9933.0
2023-06-02 15:30:00,326.77,327.03,326.69,327.02,7634.0,321.5467,321.8026,321.468,321.7927,7634.0
2023-06-02 15:40:00,326.97,327.08,326.76,326.91,22781.0,321.7435,321.8518,321.5369,321.6845,22781.0
2023-06-02 15:50:00,326.87,327.13,326.71,326.83,69688.0,321.6451,321.901,321.4877,321.6058,69688.0
2023-06-05 09:30:00,326.38,326.5,325.49,325.87,13227.0,321.163,321.281,320.2872,320.6611,13227.0
2023-06-05 09:40:00,325.92,326.51,325.7,326.37,4600.0,320.7103,321.2909,320.4938,321.1531,4600.0
2023-06-05 09:50:00,326.19,326.65,326.18,326.65,1600.0,320.976,321.4286,320.9662,321.4286,1600.0
2023-06-05 10:00:00,326.65,327.81,326.55,327.09,20190.0,321.4286,322.5701,321.3302,321.8616,20190.0
2023-06-05 10:10:00,327.07,327.27,326.36,326.47,10143.0,321.8419,322.0387,321.1433,321.2515,10143.0
2023-06-05 10:20:00,326.66,326.88,325.98,326.23,6426.0,321.4385,321.655,320.7693,321.0154,6426.0
2023-06-05 10:30:00,326.22,327.51,325.85,327.43,10195.0,321.0055,322.2749,320.6414,322.1962,10195.0
2023-06-05 10:40:00,327.39,328.47,327.18,327.98,3440.0,322.1568,323.2195,321.9502,322.7374,3440.0
2023-06-05 10:50:00,327.88,327.88,327.15,327.16,1930.0,322.639,322.639,321.9206,321.9305,1930.0
2023-06-05 11:00:00,327.3,328.67,327.29,328.67,5774.0,322.0682,323.4164,322.0584,323.4164,5774.0
2023-06-05 11:10:00,328.58,329.28,328.58,329.17,5034.0,323.3278,324.0166,323.3278,323.9084,5034.0
2023-06-05 11:20:00,329.11,329.23,328.51,329.2,13091.0,323.8493,323.9674,323.2589,323.9379,13091.0
2023-06-05 11:30:00,329.16,329.33,328.68,328.85,4671.0,323.8985,324.0658,323.4262,323.5935,4671.0
2023-06-05 11:40:00,328.76,329.14,328.59,329.07,4966.0,323.5049,323.8788,323.3376,323.81,4966.0
2023-06-05 11:50:00,329.0,329.09,328.58,328.58,3693.0,323.7411,323.8296,323.3278,323.3278,3693.0
2023-06-05 12:00:00,328.73,328.73,328.1,328.29,5543.0,323.4754,323.4754,322.8555,323.0424,5543.0
2023-06-05 12:10:00,328.31,329.28,328.31,329.19,8351.0,323.0621,324.0166,323.0621,323.928,8351.0
2023-06-05 12:20:00,329.26,329.65,328.94,329.65,3529.0,323.9969,324.3807,323.682,324.3807,3529.0
2023-06-05 12:30:00,329.64,330.16,329.38,330.05,3254.0,324.3708,324.8825,324.115,324.7743,3254.0
2023-06-05 12:40:00,330.18,330.36,329.95,330.34,3122.0,324.9022,325.0793,324.6759,325.0597,3122.0
2023-06-05 12:50:00,330.43,330.43,329.97,330.01,2500.0,325.1482,325.1482,324.6956,324.7349,2500.0
2023-06-05 13:00:00,330.09,330.21,329.51,329.51,2326.0,324.8137,324.9317,324.2429,324.2429,2326.0
2023-06-05 13:10:00,329.51,329.63,328.99,329.06,2600.0,324.2429,324.361,323.7312,323.8001,2600.0
2023-06-05 13:20:00,329.15,329.22,328.13,328.38,2612.0,323.8887,323.9576,322.885,323.131,2612.0
2023-06-05 13:30:00,328.21,328.6,327.9,327.94,1812.0,322.9637,323.3475,322.6587,322.698,1812.0
2023-06-05 13:40:00,328.19,328.56,328.13,328.42,2017.0,322.944,323.3081,322.885,323.1703,2017.0
2023-06-05 13:50:00,328.41,328.84,328.4,328.84,1455.0,323.1605,323.5836,323.1507,323.5836,1455.0
2023-06-05 14:00:00,328.67,328.67,328.1,328.49,2250.0,323.4164,323.4164,322.8555,323.2392,2250.0
2023-06-05 14:10:00,327.84,328.08,327.84,328.06,2458.0,322.5996,322.8358,322.5996,322.8161,2458.0
2023-06-05 14:20:00,328.07,328.21,327.89,328.21,8660.0,322.8259,322.9637,322.6488,322.9637,8660.0
2023-06-05 14:30:00,328.24,328.31,327.6,328.14,18441.0,322.9932,323.0621,322.3635,322.8948,18441.0
2023-06-05 14:40:00,328.08,328.32,327.99,328.25,3518.0,322.8358,323.0719,322.7472,323.0031,3518.0
2023-06-05 14:50:00,328.22,328.81,327.99,328.45,4619.0,322.9735,323.5541,322.7472,323.1999,4619.0
2023-06-05 15:00:00,328.57,328.57,327.9,328.27,8624.0,323.3179,323.3179,322.6587,323.0227,8624.0
2023-06-05 15:10:00,328.14,329.1,328.04,328.91,5727.0,322.8948,323.8395,322.7964,323.6525,5727.0
2023-06-05 15:20:00,328.94,329.1,328.64,328.83,4130.0,323.682,323.8395,323.3868,323.5738,4130.0
2023-06-05 15:30:00,328.84,329.02,328.35,328.7,7432.0,323.5836,323.7608,323.1015,323.4459,7432.0
2023-06-05 15:40:00,328.57,329.18,328.57,329.13,7639.0,323.3179,323.9182,323.3179,323.869,7639.0
2023-06-05 15:50:00,329.08,329.18,328.52,328.86,91656.0,323.8198,323.9182,323.2687,323.6033,91656.0
2023-06-06 09:30:00,328.34,329.92,328.34,329.46,13803.0,323.0916,324.6464,323.0916,324.1937,13803.0
2023-06-06 09:40:00,329.46,330.66,329.2,330.66,4482.0,324.1937,325.3745,323.9379,325.3745,4482.0
2023-06-06 09:50:00,330.66,330.77,329.72,330.09,7234.0,325.3745,325.4828,324.4496,324.8137,7234.0
2023-06-06 10:00:00,330.1,331.0,330.09,330.88,4772.0,324.8235,325.7091,324.8137,325.591,4772.0
2023-06-06 10:10:00,331.14,331.41,330.54,330.59,10607.0,325.8469,326.1126,325.2565,325.3057,10607.0
2023-06-06 10:20:00,330.41,330.63,329.93,330.2,4512.0,325.1285,325.345,324.6562,324.9219,4512.0
2023-06-06 10:30:00,330.24,330.59,329.71,329.87,5139.0,324.9613,325.3057,324.4397,324.5972,5139.0
2023-06-06 10:40:00,330.02,330.95,329.94,330.95,6692.0,324.7448,325.6599,324.666,325.6599,6692.0
2023-06-06 10:50:00,330.89,331.13,330.32,330.32,5326.0,325.6009,325.837,325.04,325.04,5326.0
2023-06-06 11:00:00,330.28,330.48,329.94,329.94,4648.0,325.0006,325.1974,324.666,324.666,4648.0
2023-06-06 11:10:00,329.93,330.2,329.93,330.18,2902.0,324.6562,324.9219,324.6562,324.9022,2902.0
2023-06-06 11:20:00,330.18,330.52,329.7,330.52,30873.0,324.9022,325.2368,324.4299,325.2368,30873.0
2023-06-06 11:30:00,330.69,330.71,330.4,330.45,1100.0,325.4041,325.4237,325.1187,325.1679,1100.0
2023-06-06 11:40:00,331.01,331.01,330.21,330.43,6025.0,325.7189,325.7189,324.9317,325.1482,6025.0
2023-06-06 11:50:00,330.78,330.79,330.42,330.42,569.0,325.4926,325.5025,325.1384,325.1384,569.0
2023-06-06 12:00:00,330.4,330.6,329.85,329.86,1458.0,325.1187,325.3155,324.5775,324.5873,1458.0
2023-06-06 12:10:00,329.97,329.98,329.28,329.4,4600.0,324.6956,324.7054,324.0166,324.1347,4600.0
2023-06-06 12:20:00,329.32,329.4,329.0,329.0,1051.0,324.056,324.1347,323.7411,323.7411,1051.0
2023-06-06 12:30:00,328.9,329.47,328.9,329.01,3540.0,323.6427,324.2036,323.6427,323.7509,3540.0
2023-06-06 12:40:00,328.97,329.17,328.57,328.72,5646.0,323.7116,323.9084,323.3179,323.4656,5646.0
2023-06-06 12:50:00,328.65,329.02,328.48,328.55,4603.0,323.3967,323.7608,323.2294,323.2983,4603.0
2023-06-06 13:00:00,328.56,329.17,328.47,329.17,6485.0,323.3081,323.9084,323.2195,323.9084,6485.0
2023-06-06 13:10:00,329.18,329.4,329.11,329.22,2888.0,323.9182,324.1347,323.8493,323.9576,2888.0
2023-06-06 13:20:00,329.01,329.31,328.78,328.97,7613.0,323.7509,324.0461,323.5246,323.7116,7613.0
2023-06-06 13:30:00,328.77,329.13,328.51,329.13,1606.0,323.5148,323.869,323.2589,323.869,1606.0
2023-06-06 13:40:00,329.09,329.28,328.91,329.14,2431.0,323.8296,324.0166,323.6525,323.8788,2431.0
2023-06-06 13:50:00,328.99,329.19,328.54,329.19,11775.0,323.7312,323.928,323.2884,323.928,11775.0
2023-06-06 14:00:00,329.13,329.14,328.8,328.8,1300.0,323.869,323.8788,323.5443,323.5443,1300.0
2023-06-06 14:10:00,328.83,329.11,328.83,328.91,4512.0,323.5738,323.8493,323.5738,323.6525,4512.0
2023-06-06 14:20:00,328.9,329.11,328.78,329.1,3545.0,323.6427,323.8493,323.5246,323.8395,3545.0
2023-06-06 14:30:00,329.02,329.23,329.0,329.11,2962.0,323.7608,323.9674,323.7411,323.8493,2962.0
2023-06-06 14:40:00,329.15,329.31,329.15,329.31,429.0,323.8887,324.0461,323.8887,324.0461,429.0
2023-06-06 14:50:00,329.44,329.81,329.44,329.58,2900.0,324.174,324.5381,324.174,324.3118,2900.0
2023-06-06 15:00:00,329.7,330.0,329.62,329.94,4184.0,324.4299,324.7251,324.3512,324.666,4184.0
2023-06-06 15:10:00,329.81,330.13,329.81,330.05,1701.0,324.5381,324.853,324.5381,324.7743,1701.0
2023-06-06 15:20:00,330.1,330.39,330.1,330.38,2693.0,324.8235,325.1089,324.8235,325.099,2693.0
2023-06-06 15:30:00,330.25,330.42,329.83,329.93,8365.0,324.9711,325.1384,324.5578,324.6562,8365.0
2023-06-06 15:40:00,329.97,330.66,329.66,330.65,10162.0,324.6956,325.3745,324.3905,325.3647,10162.0
2023-06-06 15:50:00,330.89,331.36,330.51,330.79,54238.0,325.6009,326.0634,325.2269,325.5025,54238.0
2023-06-07 09:30:00,331.42,332.18,331.05,332.03,8395.0,326.1224,326.8702,325.7583,326.7226,8395.0
2023-06-07 09:40:00,331.76,332.13,331.14,331.14,2306.0,326.457,326.821,325.8469,325.8469,2306.0
2023-06-07 09:50:00,331.14,332.05,330.96,331.65,5629.0,325.8469,326.7423,325.6697,326.3487,5629.0
2023-06-07 10:00:00,331.78,331.78,331.04,331.35,16202.0,326.4766,326.4766,325.7485,326.0535,16202.0
2023-06-07 10:10:00,331.25,331.29,330.66,331.21,11138.0,325.9551,325.9945,325.3745,325.9157,11138.0
2023-06-07 10:20:00,331.1,331.23,329.66,330.12,6369.0,325.8075,325.9354,324.3905,324.8432,6369.0
2023-06-07 10:30:00,330.28,330.54,329.47,329.95,5967.0,325.0006,325.2565,324.2036,324.6759,5967.0
2023-06-07 10:40:00,329.42,329.52,328.98,329.52,3136.0,324.1544,324.2528,323.7214,324.2528,3136.0
2023-06-07 10:50:00,329.14,329.85,328.82,329.85,4201.0,323.8788,324.5775,323.564,324.5775,4201.0
2023-06-07 11:00:00,329.68,330.42,329.67,330.04,4451.0,324.4102,325.1384,324.4004,324.7645,4451.0
2023-06-07 11:10:00,330.25,330.26,329.66,329.67,2806.0,324.9711,324.9809,324.3905,324.4004,2806.0
2023-06-07 11:20:00,329.6,329.65,329.18,329.65,4127.0,324.3315,324.3807,323.9182,324.3807,4127.0
2023-06-07 11:30:00,329.66,329.77,329.25,329.46,4373.0,324.3905,324.4988,323.9871,324.1937,4373.0
2023-06-07 11:40:00,329.37,329.72,329.24,329.49,4104.0,324.1052,324.4496,323.9772,324.2232,4104.0
2023-06-07 11:50:00,329.48,329.48,328.78,328.78,2130.0,324.2134,324.2134,323.5246,323.5246,2130.0
2023-06-07 12:00:00,329.06,329.14,328.94,329.07,1420.0,323.8001,323.8788,323.682,323.81,1420.0
2023-06-07 12:10:00,328.89,328.89,328.18,328.18,2200.0,323.6328,323.6328,322.9342,322.9342,2200.0
2023-06-07 12:20:00,328.16,328.63,328.06,328.63,3806.0,322.9145,323.377,322.8161,323.377,3806.0
2023-06-07 12:30:00,328.76,329.0,328.55,329.0,4449.0,323.5049,323.7411,323.2983,323.7411,4449.0
2023-06-07 12:40:00,328.94,329.04,328.81,328.88,3592.0,323.682,323.7804,323.5541,323.623,3592.0
2023-06-07 12:50:00,328.88,329.49,328.73,329.2,8652.0,323.623,324.2232,323.4754,323.9379,8652.0
2023-06-07 13:00:00,328.86,328.86,328.14,328.28,3574.0,323.6033,323.6033,322.8948,323.0326,3574.0
2023-06-07 13:10:00,328.22,328.22,327.18,327.35,2485.0,322.9735,322.9735,321.9502,322.1174,2485.0
2023-06-07 13:20:00,327.38,327.59,327.17,327.28,2713.0,322.147,322.3536,321.9403,322.0486,2713.0
2023-06-07 13:30:00,327.19,327.22,326.55,326.65,2603.0,321.96,321.9895,321.3302,321.4286,2603.0
2023-06-07 13:40:00,326.5,326.79,326.32,326.55,3775.0,321.281,321.5664,321.1039,321.3302,3775.0
2023-06-07 13:50:00,326.37,327.11,326.37,327.1,2555.0,321.1531,321.8813,321.1531,321.8714,2555.0
2023-06-07 14:00:00,327.13,327.39,326.97,327.35,2131.0,321.901,322.1568,321.7435,322.1174,2131.0
2023-06-07 14:10:00,327.35,327.48,327.04,327.48,3318.0,322.1174,322.2454,321.8124,322.2454,3318.0
2023-06-07 14:20:00,327.53,328.01,327.37,327.63,4186.0,322.2946,322.7669,322.1371,322.393,4186.0
2023-06-07 14:30:00,327.43,327.61,327.23,327.56,2764.0,322.1962,322.3733,321.9994,322.3241,2764.0
2023-06-07 14:40:00,327.41,327.69,327.26,327.47,2583.0,322.1765,322.452,322.0289,322.2355,2583.0
2023-06-07 14:50:00,327.34,327.8,327.34,327.79,1200.0,322.1076,322.5603,322.1076,322.5504,1200.0
2023-06-07 15:00:00,327.91,327.95,327.46,327.56,5888.0,322.6685,322.7079,322.2257,322.3241,5888.0
2023-06-07 15:10:00,327.44,327.67,327.34,327.49,2707.0,322.206,322.4323,322.1076,322.2552,2707.0
2023-06-07 15:20:00,327.64,327.71,327.32,327.48,3804.0,322.4028,322.4717,322.0879,322.2454,3804.0
2023-06-07 15:30:00,327.48,327.99,327.41,327.79,18955.0,322.2454,322.7472,322.1765,322.5504,18955.0
2023-06-07 15:40:00,327.81,327.85,327.32,327.46,27941.0,322.5701,322.6095,322.0879,322.2257,27941.0
2023-06-07 15:50:00,327.62,328.07,327.06,327.49,45228.0,322.3831,322.8259,321.8321,322.2552,45228.0
2023-06-08 09:30:00,326.74,327.22,325.5,326.63,16263.0,321.5172,321.9895,320.297,321.409,16263.0
2023-06-08 09:40:00,326.45,327.18,325.87,326.22,15836.0,321.2318,321.9502,320.6611,321.0055,15836.0
2023-06-08 09:50:00,326.52,326.8,324.78,326.8,6105.0,321.3007,321.5762,319.5885,321.5762,6105.0
2023-06-08 10:00:00,327.18,327.56,326.13,327.18,5646.0,321.9502,322.3241,320.917,321.9502,5646.0
2023-06-08 10:10:00,326.98,327.34,326.81,327.16,6368.0,321.7534,322.1076,321.5861,321.9305,6368.0
2023-06-08 10:20:00,327.34,328.0,327.1,327.97,6413.0,322.1076,322.7571,321.8714,322.7275,6413.0
2023-06-08 10:30:00,328.03,329.02,328.01,328.42,9673.0,322.7866,323.7608,322.7669,323.1703,9673.0
2023-06-08 10:40:00,328.3,328.83,327.93,328.72,6159.0,323.0523,323.5738,322.6882,323.4656,6159.0
2023-06-08 10:50:00,328.49,328.99,328.49,328.76,3567.0,323.2392,323.7312,323.2392,323.5049,3567.0
2023-06-08 11:00:00,328.98,329.49,328.62,329.45,6208.0,323.7214,324.2232,323.3671,324.1839,6208.0
2023-06-08 11:10:00,329.25,329.25,328.53,328.76,1563.0,323.9871,323.9871,323.2786,323.5049,1563.0
2023-06-08 11:20:00,328.76,329.04,328.46,328.7,4408.0,323.5049,323.7804,323.2097,323.4459,4408.0
2023-06-08 11:30:00,328.8,329.32,328.8,329.23,3926.0,323.5443,324.056,323.5443,323.9674,3926.0
2023-06-08 11:40:00,329.66,329.68,329.28,329.48,2710.0,324.3905,324.4102,324.0166,324.2134,2710.0
2023-06-08 11:50:00,329.53,330.42,329.49,330.19,7677.0,324.2626,325.1384,324.2232,324.9121,7677.0
2023-06-08 12:00:00,330.21,330.38,329.91,330.15,3125.0,324.9317,325.099,324.6365,324.8727,3125.0
2023-06-08 12:10:00,330.26,330.28,329.86,329.98,4960.0,324.9809,325.0006,324.5873,324.7054,4960.0
2023-06-08 12:20:00,329.98,330.88,329.88,330.87,4826.0,324.7054,325.591,324.607,325.5812,4826.0
2023-06-08 12:30:00,330.87,330.94,330.66,330.75,2985.0,325.5812,325.6501,325.3745,325.4631,2985.0
2023-06-08 12:40:00,330.75,330.76,330.22,330.72,4931.0,325.4631,325.4729,324.9416,325.4336,4931.0
2023-06-08 12:50:00,330.53,331.2,330.53,331.19,5255.0,325.2466,325.9059,325.2466,325.8961,5255.0
2023-06-08 13:00:00,331.21,331.81,331.1,331.77,8134.0,325.9157,326.5062,325.8075,326.4668,8134.0
2023-06-08 13:10:00,331.6,331.92,331.0,331.0,4639.0,326.2995,326.6144,325.7091,325.7091,4639.0
2023-06-08 13:20:00,331.07,331.22,330.99,331.22,1600.0,325.778,325.9256,325.6993,325.9256,1600.0
2023-06-08 13:30:00,331.43,331.5,331.05,331.38,3224.0,326.1322,326.2011,325.7583,326.083,3224.0
2023-06-08 13:40:00,331.38,331.64,331.13,331.36,9274.0,326.083,326.3389,325.837,326.0634,9274.0
2023-06-08 13:50:00,331.48,332.36,331.48,332.26,6470.0,326.1814,327.0474,326.1814,326.949,6470.0
2023-06-08 14:00:00,332.51,332.61,332.06,332.34,8343.0,327.195,327.2934,326.7522,327.0277,8343.0
2023-06-08 14:10:00,332.19,332.35,332.02,332.31,6175.0,326.8801,327.0375,326.7128,326.9982,6175.0
2023-06-08 14:20:00,332.4,332.4,332.04,332.21,5216.0,327.0867,327.0867,326.7325,326.8998,5216.0
2023-06-08 14:30:00,332.18,332.74,332.17,332.43,4606.0,326.8702,327.4213,326.8604,327.1162,4606.0
2023-06-08 14:40:00,332.46,333.32,332.1,333.19,19256.0,327.1458,327.992,326.7915,327.8641,19256.0
2023-06-08 14:50:00,333.2,333.33,332.87,333.33,7452.0,327.8739,328.0019,327.5492,328.0019,7452.0
2023-06-08 15:00:00,333.33,333.72,333.28,333.72,11092.0,328.0019,328.3856,327.9527,328.3856,11092.0
2023-06-08 15:10:00,333.71,333.73,333.3,333.62,11230.0,328.3758,328.3955,327.9723,328.2872,11230.0
2023-06-08 15:20:00,333.49,333.71,332.95,333.06,5788.0,328.1593,328.3758,327.6279,327.7362,5788.0
2023-06-08 15:30:00,332.82,333.05,332.64,332.75,12349.0,327.5,327.7263,327.3229,327.4311,12349.0
2023-06-08 15:40:00,332.67,333.44,332.44,333.37,23985.0,327.3524,328.1101,327.1261,328.0412,23985.0
2023-06-08 15:50:00,333.45,333.9,332.66,333.3,50163.0,328.1199,328.5628,327.3426,327.9723,50163.0
2023-06-09 09:30:00,333.87,333.87,332.63,333.37,7894.0,328.5332,328.5332,327.3131,328.0412,7894.0
2023-06-09 09:40:00,333.62,334.64,332.63,334.16,10403.0,328.2872,329.2909,327.3131,328.8186,10403.0
2023-06-09 09:50:00,333.96,334.81,333.81,334.26,3704.0,328.6218,329.4582,328.4742,328.917,3704.0
2023-06-09 10:00:00,334.27,334.36,333.8,333.88,5496.0,328.9268,329.0154,328.4643,328.5431,5496.0
2023-06-09 10:10:00,333.88,334.25,333.59,334.22,8024.0,328.5431,328.9072,328.2577,328.8776,8024.0
2023-06-09 10:20:00,334.11,334.43,333.97,334.35,3851.0,328.7694,329.0843,328.6316,329.0056,3851.0
2023-06-09 10:30:00,334.43,334.75,334.28,334.59,6343.0,329.0843,329.3992,328.9367,329.2417,6343.0
2023-06-09 10:40:00,334.46,334.75,334.28,334.44,3784.0,329.1138,329.3992,328.9367,329.0941,3784.0
2023-06-09 10:50:00,334.35,334.87,334.13,334.8,5721.0,329.0056,329.5172,328.7891,329.4484,5721.0
2023-06-09 11:00:00,334.85,335.06,334.56,335.05,5415.0,329.4976,329.7042,329.2122,329.6944,5415.0
2023-06-09 11:10:00,334.92,334.92,334.28,334.29,3621.0,329.5664,329.5664,328.9367,328.9465,3621.0
2023-06-09 11:20:00,334.23,334.39,333.83,333.84,7949.0,328.8875,329.0449,328.4939,328.5037,7949.0
2023-06-09 11:30:00,333.65,334.44,333.34,334.28,8320.0,328.3167,329.0941,328.0117,328.9367,8320.0
2023-06-09 11:40:00,334.2,334.98,334.18,334.4,7978.0,328.858,329.6255,328.8383,329.0548,7978.0
2023-06-09 11:50:00,334.38,335.03,334.34,334.98,6607.0,329.0351,329.6747,328.9957,329.6255,6607.0
2023-06-09 12:00:00,334.98,335.14,334.37,335.02,5805.0,329.6255,329.7829,329.0252,329.6648,5805.0
2023-06-09 12:10:00,334.98,335.18,334.83,335.05,2936.0,329.6255,329.8223,329.4779,329.6944,2936.0
2023-06-09 12:20:00,334.84,335.01,334.51,334.81,2901.0,329.4877,329.655,329.163,329.4582,2901.0
2023-06-09 12:30:00,334.85,334.85,334.44,334.44,1285.0,329.4976,329.4976,329.0941,329.0941,1285.0
2023-06-09 12:40:00,334.25,334.81,334.25,334.81,3185.0,328.9072,329.4582,328.9072,329.4582,3185.0
2023-06-09 12:50:00,334.87,335.15,334.78,335.04,3351.0,329.5172,329.7928,329.4287,329.6845,3351.0
2023-06-09 13:00:00,335.02,335.53,335.02,335.53,1354.0,329.6648,330.1667,329.6648,330.1667,1354.0
2023-06-09 13:10:00,335.58,335.59,335.02,335.02,1626.0,330.2159,330.2257,329.6648,329.6648,1626.0
2023-06-09 13:20:00,335.11,335.57,335.11,335.56,4762.0,329.7534,330.2061,329.7534,330.1962,4762.0
2023-06-09 13:30:00,335.49,336.35,335.49,336.06,8747.0,330.1273,330.9736,330.1273,330.6882,8747.0
2023-06-09 13:40:00,336.15,336.66,336.0,336.32,10297.0,330.7768,331.2786,330.6292,330.9441,10297.0
2023-06-09 13:50:00,336.24,336.56,335.9,336.29,7735.0,330.8653,331.1802,330.5308,330.9145,7735.0
2023-06-09 14:00:00,336.25,336.52,336.25,336.5,8476.0,330.8752,331.1409,330.8752,331.1212,8476.0
2023-06-09 14:10:00,336.54,336.64,336.09,336.3,5325.0,331.1606,331.259,330.7177,330.9244,5325.0
2023-06-09 14:20:00,336.34,336.88,336.29,336.5,8805.0,330.9637,331.4951,330.9145,331.1212,8805.0
2023-06-09 14:30:00,336.52,336.6,336.27,336.48,4845.0,331.1409,331.2196,330.8949,331.1015,4845.0
2023-06-09 14:40:00,336.47,336.67,336.34,336.49,22552.0,331.0917,331.2885,330.9637,331.1114,22552.0
2023-06-09 14:50:00,336.34,336.87,336.33,336.87,15311.0,330.9637,331.4853,330.9539,331.4853,15311.0
2023-06-09 15:00:00,336.87,337.95,336.65,337.29,67040.0,331.4853,332.548,331.2688,331.8986,67040.0
2023-06-09 15:10:00,337.19,337.43,336.68,337.23,17583.0,331.8002,332.0363,331.2983,331.8395,17583.0
2023-06-09 15:20:00,337.26,338.1,337.13,338.09,47426.0,331.869,332.6956,331.7411,332.6858,47426.0
2023-06-09 15:30:00,338.1,338.26,337.27,337.28,24797.0,332.6956,332.8531,331.8789,331.8887,24797.0
2023-06-09 15:40:00,337.29,337.44,336.6,336.66,18659.0,331.8986,332.0462,331.2196,331.2786,18659.0
2023-06-09 15:50:00,336.26,336.64,335.31,335.47,104703.0,330.885,331.259,329.9502,330.1077,104703.0
2023-06-12 09:30:00,335.73,337.4,335.46,335.46,11314.0,330.3635,332.0068,330.0978,330.0978,11314.0
2023-06-12 09:40:00,336.2,336.2,334.86,335.12,2356.0,330.826,330.826,329.5074,329.7632,2356.0
2023-06-12 09:50:00,335.02,335.2,334.52,334.53,1824.0,329.6648,329.842,329.1728,329.1827,1824.0
2023-06-12 10:00:00,334.61,334.61,333.69,333.89,4474.0,329.2614,329.2614,328.3561,328.5529,4474.0
2023-06-12 10:10:00,334.0,334.84,333.81,334.36,4455.0,328.6612,329.4877,328.4742,329.0154,4455.0
2023-06-12 10:20:00,334.44,335.14,334.44,335.13,2572.0,329.0941,329.7829,329.0941,329.7731,2572.0
2023-06-12 10:30:00,334.95,334.95,333.98,333.98,2400.0,329.596,329.596,328.6415,328.6415,2400.0
2023-06-12 10:40:00,333.62,334.01,333.62,334.01,2925.0,328.2872,328.671,328.2872,328.671,2925.0
2023-06-12 10:50:00,334.22,334.65,334.09,334.26,3501.0,328.8776,329.3008,328.7497,328.917,3501.0
2023-06-12 11:00:00,334.35,334.35,333.62,333.63,4358.0,329.0056,329.0056,328.2872,328.2971,4358.0
2023-06-12 11:10:00,333.56,333.7,333.41,333.5,2198.0,328.2282,328.3659,328.0806,328.1691,2198.0
2023-06-12 11:20:00,333.31,333.69,333.2,333.54,2179.0,327.9822,328.3561,327.8739,328.2085,2179.0
2023-06-12 11:30:00,333.64,334.01,333.61,333.61,3269.0,328.3069,328.671,328.2774,328.2774,3269.0
2023-06-12 11:40:00,333.62,333.92,333.43,333.73,1806.0,328.2872,328.5824,328.1003,328.3955,1806.0
2023-06-12 11:50:00,333.68,333.96,333.52,333.96,2443.0,328.3463,328.6218,328.1888,328.6218,2443.0
2023-06-12 12:00:00,333.9,334.05,333.66,333.75,1700.0,328.5628,328.7104,328.3266,328.4151,1700.0
2023-06-12 12:10:00,333.8,334.52,333.79,334.52,3871.0,328.4643,329.1728,328.4545,329.1728,3871.0
2023-06-12 12:20:00,334.53,334.86,334.36,334.86,1215.0,329.1827,329.5074,329.0154,329.5074,1215.0
2023-06-12 12:30:00,334.78,335.45,334.74,334.93,7850.0,329.4287,330.088,329.3893,329.5763,7850.0
2023-06-12 12:40:00,334.87,335.04,334.7,334.9,2227.0,329.5172,329.6845,329.35,329.5468,2227.0
2023-06-12 12:50:00,334.9,334.9,334.16,334.4,6655.0,329.5468,329.5468,328.8186,329.0548,6655.0
2023-06-12 13:00:00,334.46,334.64,333.98,334.28,6463.0,329.1138,329.2909,328.6415,328.9367,6463.0
2023-06-12 13:10:00,334.23,334.31,333.58,333.83,7100.0,328.8875,328.9662,328.2479,328.4939,7100.0
2023-06-12 13:20:00,334.03,334.15,333.16,333.16,4937.0,328.6907,328.8088,327.8346,327.8346,4937.0
2023-06-12 13:30:00,333.21,333.67,333.19,333.19,3142.0,327.8838,328.3364,327.8641,327.8641,3142.0
2023-06-12 13:40:00,333.25,333.35,333.05,333.06,19554.0,327.9231,328.0215,327.7263,327.7362,19554.0
2023-06-12 13:50:00,333.21,333.49,333.05,333.2,12273.0,327.8838,328.1593,327.7263,327.8739,12273.0
2023-06-12 14:00:00,333.25,333.91,332.95,333.85,4157.0,327.9231,328.5726,327.6279,328.5135,4157.0
2023-06-12 14:10:00,333.63,334.34,333.56,334.34,3201.0,328.2971,328.9957,328.2282,328.9957,3201.0
2023-06-12 14:20:00,334.4,334.54,334.36,334.36,1015.0,329.0548,329.1925,329.0154,329.0154,1015.0
2023-06-12 14:30:00,334.48,334.51,334.17,334.37,4020.0,329.1335,329.163,328.8284,329.0252,4020.0
2023-06-12 14:40:00,334.37,334.7,334.37,334.53,1139.0,329.0252,329.35,329.0252,329.1827,1139.0
2023-06-12 14:50:00,334.45,334.79,334.3,334.42,1864.0,329.104,329.4385,328.9564,329.0744,1864.0
2023-06-12 15:00:00,334.31,334.86,334.31,334.78,14304.0,328.9662,329.5074,328.9662,329.4287,14304.0
2023-06-12 15:10:00,334.88,335.78,334.88,335.15,22544.0,329.5271,330.4127,329.5271,329.7928,22544.0
2023-06-12 15:20:00,335.09,335.18,334.65,334.85,8835.0,329.7337,329.8223,329.3008,329.4976,8835.0
2023-06-12 15:30:00,334.74,335.28,334.74,335.2,7256.0,329.3893,329.9207,329.3893,329.842,7256.0
2023-06-12 15:40:00,335.23,335.47,334.94,335.17,11638.0,329.8715,330.1077,329.5861,329.8125,11638.0
2023-06-12 15:50:00,335.36,335.6,334.76,335.6,68221.0,329.9994,330.2356,329.409,330.2356,68221.0
2023-06-13 09:30:00,335.5,337.32,335.5,337.32,15875.0,330.1372,331.9281,330.1372,331.9281,15875.0
2023-06-13 09:40:00,337.28,337.85,336.69,337.56,12592.0,331.8887,332.4496,331.3082,332.1642,12592.0
2023-06-13 09:50:00,337.88,338.75,337.46,338.49,5335.0,332.4791,333.3352,332.0658,333.0794,5335.0
2023-06-13 10:00:00,338.42,338.65,337.92,338.27,6514.0,333.0105,333.2368,332.5185,332.8629,6514.0
2023-06-13 10:10:00,338.06,338.66,337.93,338.11,16243.0,332.6563,333.2467,332.5283,332.7055,16243.0
2023-06-13 10:20:00,338.3,339.57,338.3,339.56,14160.0,332.8924,334.1421,332.8924,334.1323,14160.0
2023-06-13 10:30:00,339.58,339.71,338.91,338.99,3880.0,334.152,334.2799,333.4927,333.5714,3880.0
2023-06-13 10:40:00,339.0,340.41,338.99,340.08,10213.0,333.5812,334.9687,333.5714,334.644,10213.0
2023-06-13 10:50:00,340.11,340.11,338.56,338.56,3124.0,334.6735,334.6735,333.1483,333.1483,3124.0
2023-06-13 11:00:00,338.52,338.66,338.13,338.28,2853.0,333.1089,333.2467,332.7251,332.8727,2853.0
2023-06-13 11:10:00,338.42,339.12,338.37,338.98,4545.0,333.0105,333.6993,332.9613,333.5615,4545.0
2023-06-13 11:20:00,338.77,338.89,338.58,338.63,1800.0,333.3549,333.473,333.1679,333.2171,1800.0
2023-06-13 11:30:00,338.7,339.18,338.5,338.57,4650.0,333.286,333.7584,333.0892,333.1581,4650.0
2023-06-13 11:40:00,338.67,338.88,338.53,338.75,4525.0,333.2565,333.4631,333.1187,333.3352,4525.0
2023-06-13 11:50:00,338.64,338.7,337.92,337.95,7757.0,333.227,333.286,332.5185,332.548,7757.0
2023-06-13 12:00:00,337.79,337.91,337.63,337.88,6291.0,332.3906,332.5087,332.2331,332.4791,6291.0
2023-06-13 12:10:00,337.93,339.18,337.85,338.94,21025.0,332.5283,333.7584,332.4496,333.5222,21025.0
2023-06-13 12:20:00,338.68,339.8,338.62,339.67,6402.0,333.2663,334.3684,333.2073,334.2405,6402.0
2023-06-13 12:30:00,339.64,339.66,338.87,339.0,3400.0,334.211,334.2307,333.4533,333.5812,3400.0
2023-06-13 12:40:00,339.07,339.91,339.07,339.91,1583.0,333.6501,334.4767,333.6501,334.4767,1583.0
2023-06-13 12:50:00,340.0,340.12,339.72,339.78,1800.0,334.5652,334.6833,334.2897,334.3488,1800.0
2023-06-13 13:00:00,339.92,340.07,339.57,339.59,5613.0,334.4865,334.6341,334.1421,334.1618,5613.0
2023-06-13 13:10:00,339.27,340.03,339.27,340.03,2500.0,333.8469,334.5948,333.8469,334.5948,2500.0
2023-06-13 13:20:00,340.1,340.42,339.86,339.86,5812.0,334.6636,334.9785,334.4275,334.4275,5812.0
2023-06-13 13:30:00,340.12,340.4,339.93,340.13,2946.0,334.6833,334.9589,334.4964,334.6932,2946.0
2023-06-13 13:40:00,340.46,340.77,340.46,340.6,1560.0,335.0179,335.3229,335.0179,335.1557,1560.0
2023-06-13 13:50:00,340.48,340.48,339.98,340.2,1025.0,335.0376,335.0376,334.5456,334.762,1025.0
2023-06-13 14:00:00,340.2,340.82,340.2,340.5,1962.0,334.762,335.3721,334.762,335.0573,1962.0
2023-06-13 14:10:00,340.2,340.2,339.65,339.86,2088.0,334.762,334.762,334.2208,334.4275,2088.0
2023-06-13 14:20:00,339.86,339.96,339.22,339.44,5077.0,334.4275,334.5259,333.7977,334.0142,5077.0
2023-06-13 14:30:00,339.13,339.48,339.1,339.48,1927.0,333.7092,334.0536,333.6796,334.0536,1927.0
2023-06-13 14:40:00,339.3,339.51,339.2,339.34,1883.0,333.8764,334.0831,333.778,333.9158,1883.0
2023-06-13 14:50:00,339.01,339.37,339.0,339.26,2606.0,333.5911,333.9453,333.5812,333.8371,2606.0
2023-06-13 15:00:00,339.25,339.8,339.23,339.47,2403.0,333.8272,334.3684,333.8076,334.0437,2403.0
2023-06-13 15:10:00,339.4,339.41,339.0,339.12,2612.0,333.9748,333.9847,333.5812,333.6993,2612.0
2023-06-13 15:20:00,339.15,339.28,338.53,338.57,4529.0,333.7288,333.8568,333.1187,333.1581,4529.0
2023-06-13 15:30:00,338.56,338.62,338.28,338.31,12987.0,333.1483,333.2073,332.8727,332.9023,12987.0
2023-06-13 15:40:00,338.3,338.41,338.15,338.3,12165.0,332.8924,333.0007,332.7448,332.8924,12165.0
2023-06-13 15:50:00,338.46,339.05,338.27,338.9,29824.0,333.0499,333.6304,332.8629,333.4828,29824.0
2023-06-14 09:30:00,338.8,341.58,338.67,341.09,21202.0,333.3844,336.12,333.2565,335.6378,21202.0
2023-06-14 09:40:00,341.2,341.2,340.63,340.63,2400.0,335.7461,335.7461,335.1852,335.1852,2400.0
2023-06-14 09:50:00,340.32,340.75,340.04,340.71,2286.0,334.8801,335.3033,334.6046,335.2639,2286.0
2023-06-14 10:00:00,340.45,341.06,340.11,341.05,1842.0,335.0081,335.6083,334.6735,335.5985,1842.0
2023-06-14 10:10:00,340.96,341.17,340.44,340.44,1986.0,335.5099,335.7165,334.9982,334.9982,1986.0
2023-06-14 10:20:00,340.45,340.49,339.3,339.96,1590.0,335.0081,335.0474,333.8764,334.5259,1590.0
2023-06-14 10:30:00,340.11,341.04,340.1,340.82,3609.0,334.6735,335.5886,334.6636,335.3721,3609.0
2023-06-14 10:40:00,340.88,341.32,340.71,341.25,2816.0,335.4312,335.8641,335.2639,335.7953,2816.0
2023-06-14 10:50:00,341.13,341.39,340.98,341.16,2313.0,335.6772,335.933,335.5296,335.7067,2313.0
2023-06-14 11:00:00,341.27,341.4,340.93,340.96,2270.0,335.8149,335.9429,335.4804,335.5099,2270.0
2023-06-14 11:10:00,341.15,341.95,341.04,341.89,2214.0,335.6969,336.4841,335.5886,336.425,2214.0
2023-06-14 11:20:00,342.11,342.82,342.08,342.32,5390.0,336.6415,337.3402,336.612,336.8482,5390.0
2023-06-14 11:30:00,342.31,342.41,341.61,341.61,1839.0,336.8383,336.9367,336.1495,336.1495,1839.0
2023-06-14 11:40:00,341.67,342.15,341.66,341.76,7664.0,336.2086,336.6809,336.1987,336.2971,7664.0
2023-06-14 11:50:00,341.68,341.83,341.31,341.31,1257.0,336.2184,336.366,335.8543,335.8543,1257.0
2023-06-14 12:00:00,341.22,341.48,340.94,341.48,3563.0,335.7657,336.0216,335.4902,336.0216,3563.0
2023-06-14 12:10:00,341.62,342.65,341.61,342.65,2651.0,336.1593,337.1729,336.1495,337.1729,2651.0
2023-06-14 12:20:00,342.57,342.72,342.23,342.54,4909.0,337.0942,337.2418,336.7596,337.0646,4909.0
2023-06-14 12:30:00,342.62,342.75,342.57,342.62,500.0,337.1434,337.2713,337.0942,337.1434,500.0
2023-06-14 12:40:00,342.38,342.6,342.31,342.44,1149.0,336.9072,337.1237,336.8383,336.9662,1149.0
2023-06-14 12:50:00,342.69,342.7,342.49,342.64,723.0,337.2122,337.2221,337.0154,337.163,723.0
2023-06-14 13:00:00,342.63,343.12,342.6,342.63,8737.0,337.1532,337.6354,337.1237,337.1532,8737.0
2023-06-14 13:10:00,342.6,342.6,342.14,342.57,4900.0,337.1237,337.1237,336.671,337.0942,4900.0
2023-06-14 13:20:00,342.56,342.68,342.21,342.4,4779.0,337.0843,337.2024,336.7399,336.9269,4779.0
2023-06-14 13:30:00,342.45,342.45,342.36,342.37,300.0,336.9761,336.9761,336.8875,336.8974,300.0
2023-06-14 13:40:00,342.51,342.57,342.16,342.36,1340.0,337.0351,337.0942,336.6907,336.8875,1340.0
2023-06-14 13:50:00,342.42,342.72,342.12,342.12,4669.0,336.9466,337.2418,336.6514,336.6514,4669.0
2023-06-14 14:00:00,341.83,341.83,339.29,339.69,5742.0,336.366,336.366,333.8666,334.2602,5742.0
2023-06-14 14:10:00,340.05,340.33,339.39,339.4,3906.0,334.6144,334.89,333.965,333.9748,3906.0
2023-06-14 14:20:00,339.6,340.06,338.99,339.44,2817.0,334.1716,334.6243,333.5714,334.0142,2817.0
2023-06-14 14:30:00,339.35,340.42,338.84,339.89,8075.0,333.9256,334.9785,333.4238,334.457,8075.0
2023-06-14 14:40:00,340.78,341.44,340.18,341.44,2870.0,335.3328,335.9822,334.7424,335.9822,2870.0
2023-06-14 14:50:00,341.58,341.58,340.75,340.95,3861.0,336.12,336.12,335.3033,335.5001,3861.0
2023-06-14 15:00:00,340.82,342.4,340.81,342.15,4158.0,335.3721,336.9269,335.3623,336.6809,4158.0
2023-06-14 15:10:00,342.12,342.12,340.41,340.85,5050.0,336.6514,336.6514,334.9687,335.4017,5050.0
2023-06-14 15:20:00,340.65,341.58,340.65,341.1,14092.0,335.2049,336.12,335.2049,335.6477,14092.0
2023-06-14 15:30:00,340.55,341.09,340.48,340.75,10354.0,335.1065,335.6378,335.0376,335.3033,10354.0
2023-06-14 15:40:00,340.84,340.84,339.88,340.05,14061.0,335.3918,335.3918,334.4472,334.6144,14061.0
2023-06-14 15:50:00,339.87,340.95,339.53,340.81,26658.0,334.4373,335.5001,334.1028,335.3623,26658.0
2023-06-15 09:30:00,341.11,341.93,340.46,341.24,12593.0,335.6575,336.4644,335.0179,335.7854,12593.0
2023-06-15 09:40:00,341.47,341.71,340.53,341.11,5720.0,336.0117,336.2479,335.0868,335.6575,5720.0
2023-06-15 09:50:00,341.61,342.92,341.45,341.78,7524.0,336.1495,337.4386,335.9921,336.3168,7524.0
2023-06-15 10:00:00,342.02,343.05,342.02,342.77,5840.0,336.553,337.5665,336.553,337.291,5840.0
2023-06-15 10:10:00,342.73,342.98,342.58,342.75,1158.0,337.2516,337.4976,337.104,337.2713,1158.0
2023-06-15 10:20:00,343.02,343.4,342.89,343.08,1200.0,337.537,337.9109,337.409,337.596,1200.0
2023-06-15 10:30:00,343.12,343.25,342.23,342.32,5393.0,337.6354,337.7633,336.7596,336.8482,5393.0
2023-06-15 10:40:00,342.48,343.33,342.48,343.28,905.0,337.0056,337.842,337.0056,337.7928,905.0
2023-06-15 10:50:00,343.09,343.52,342.61,343.15,7801.0,337.6059,338.029,337.1335,337.6649,7801.0
2023-06-15 11:00:00,343.59,343.59,343.17,343.3,1600.0,338.0979,338.0979,337.6846,337.8125,1600.0
2023-06-15 11:10:00,343.43,344.79,343.43,344.16,6941.0,337.9404,339.2787,337.9404,338.6587,6941.0
2023-06-15 11:20:00,344.3,344.5,344.15,344.37,1564.0,338.7965,338.9933,338.6489,338.8654,1564.0
2023-06-15 11:30:00,344.38,344.63,344.13,344.21,5258.0,338.8752,339.1212,338.6292,338.7079,5258.0
2023-06-15 11:40:00,344.15,344.15,343.48,343.79,2124.0,338.6489,338.6489,337.9896,338.2947,2124.0
2023-06-15 11:50:00,343.78,344.2,343.62,344.2,951.0,338.2848,338.6981,338.1274,338.6981,951.0
2023-06-15 12:00:00,343.89,344.44,343.89,344.44,1800.0,338.3931,338.9343,338.3931,338.9343,1800.0
2023-06-15 12:10:00,344.21,344.45,344.15,344.29,2352.0,338.7079,338.9441,338.6489,338.7867,2352.0
2023-06-15 12:20:00,344.38,344.77,344.38,344.45,2877.0,338.8752,339.259,338.8752,338.9441,2877.0
2023-06-15 12:30:00,344.53,344.68,344.26,344.53,2852.0,339.0228,339.1704,338.7572,339.0228,2852.0
2023-06-15 12:40:00,344.68,344.99,344.25,344.63,2400.0,339.1704,339.4755,338.7473,339.1212,2400.0
2023-06-15 12:50:00,344.76,345.1,344.76,345.0,946.0,339.2492,339.5837,339.2492,339.4853,946.0
2023-06-15 13:00:00,344.88,345.39,344.88,345.38,1910.0,339.3672,339.8691,339.3672,339.8592,1910.0
2023-06-15 13:10:00,345.36,345.65,345.2,345.53,2928.0,339.8396,340.1249,339.6821,340.0069,2928.0
2023-06-15 13:20:00,345.51,346.2,345.51,346.2,4584.0,339.9872,340.6661,339.9872,340.6661,4584.0
2023-06-15 13:30:00,346.17,346.24,345.97,346.24,907.0,340.6366,340.7055,340.4398,340.7055,907.0
2023-06-15 13:40:00,346.23,346.48,346.2,346.48,1593.0,340.6957,340.9417,340.6661,340.9417,1593.0
2023-06-15 13:50:00,346.42,346.58,346.18,346.58,1410.0,340.8826,341.0401,340.6465,341.0401,1410.0
2023-06-15 14:00:00,346.81,347.05,346.59,346.82,4684.0,341.2664,341.5026,341.0499,341.2762,4684.0
2023-06-15 14:10:00,346.99,347.08,346.78,347.08,1832.0,341.4435,341.5321,341.2369,341.5321,1832.0
2023-06-15 14:20:00,347.13,347.46,346.8,347.46,2236.0,341.5813,341.906,341.2565,341.906,2236.0
2023-06-15 14:30:00,347.46,347.64,347.02,347.44,2108.0,341.906,342.0831,341.473,341.8863,2108.0
2023-06-15 14:40:00,347.56,348.52,347.55,348.03,5365.0,342.0044,342.9491,341.9946,342.4669,5365.0
2023-06-15 14:50:00,348.26,349.67,348.24,349.44,4540.0,342.6932,344.0807,342.6735,343.8544,4540.0
2023-06-15 15:00:00,349.45,349.55,348.69,349.31,7389.0,343.8642,343.9626,343.1163,343.7264,7389.0
2023-06-15 15:10:00,349.17,349.67,349.07,349.34,6432.0,343.5887,344.0807,343.4903,343.7559,6432.0
2023-06-15 15:20:00,349.07,349.72,348.94,349.71,5683.0,343.4903,344.1299,343.3623,344.12,5683.0
2023-06-15 15:30:00,349.73,350.0,349.18,349.34,16249.0,344.1397,344.4054,343.5985,343.7559,16249.0
2023-06-15 15:40:00,349.27,349.55,348.97,349.41,18718.0,343.6871,343.9626,343.3919,343.8248,18718.0
2023-06-15 15:50:00,349.55,349.79,348.14,348.35,40930.0,343.9626,344.1988,342.5751,342.7818,40930.0
2023-06-16 09:30:00,350.39,351.06,348.55,350.0,165887.0,344.7892,345.4485,342.9786,344.4054,165887.0
2023-06-16 09:40:00,350.43,350.56,349.85,350.06,6300.0,344.8285,344.9564,344.2578,344.4644,6300.0
2023-06-16 09:50:00,350.19,350.25,347.8,347.8,45295.0,344.5924,344.6514,342.2406,342.2406,45295.0
2023-06-16 10:00:00,348.09,349.24,347.57,348.44,8857.0,342.5259,343.6575,342.0142,342.8703,8857.0
2023-06-16 10:10:00,348.52,348.55,347.04,347.04,4108.0,342.9491,342.9786,341.4927,341.4927,4108.0
2023-06-16 10:20:00,347.12,348.34,347.02,348.34,9377.0,341.5714,342.7719,341.473,342.7719,9377.0
2023-06-16 10:30:00,347.83,347.89,347.0,347.26,3967.0,342.2701,342.3291,341.4534,341.7092,3967.0
2023-06-16 10:40:00,347.46,347.57,346.68,347.03,6200.0,341.906,342.0142,341.1385,341.4829,6200.0
2023-06-16 10:50:00,347.05,347.4,346.92,346.95,7490.0,341.5026,341.847,341.3746,341.4042,7490.0
2023-06-16 11:00:00,346.91,346.95,346.17,346.37,5082.0,341.3648,341.4042,340.6366,340.8334,5082.0
2023-06-16 11:10:00,346.12,346.86,346.11,346.21,4550.0,340.5874,341.3156,340.5776,340.676,4550.0
2023-06-16 11:20:00,346.22,346.22,345.27,345.75,5852.0,340.6858,340.6858,339.751,340.2233,5852.0
2023-06-16 11:30:00,345.77,346.03,345.22,345.63,9680.0,340.243,340.4989,339.7018,340.1053,9680.0
2023-06-16 11:40:00,345.65,345.94,345.22,345.58,14872.0,340.1249,340.4103,339.7018,340.0561,14872.0
2023-06-16 11:50:00,345.39,346.09,345.21,345.84,8762.0,339.8691,340.5579,339.692,340.3119,8762.0
2023-06-16 12:00:00,345.84,345.98,345.33,345.5,10681.0,340.3119,340.4497,339.81,339.9773,10681.0
2023-06-16 12:10:00,345.38,345.42,344.79,345.04,3736.0,339.8592,339.8986,339.2787,339.5247,3736.0
2023-06-16 12:20:00,345.15,345.32,344.59,344.94,9478.0,339.6329,339.8002,339.0819,339.4263,9478.0
2023-06-16 12:30:00,344.91,345.27,344.7,344.79,10017.0,339.3968,339.751,339.1901,339.2787,10017.0
2023-06-16 12:40:00,344.72,344.78,344.04,344.4,11338.0,339.2098,339.2688,338.5407,338.8949,11338.0
2023-06-16 12:50:00,344.5,344.68,344.1,344.1,9598.0,338.9933,339.1704,338.5997,338.5997,9598.0
2023-06-16 13:00:00,344.1,344.51,343.99,344.39,9556.0,338.5997,339.0032,338.4915,338.8851,9556.0
2023-06-16 13:10:00,344.21,344.23,343.86,344.23,5841.0,338.7079,338.7276,338.3635,338.7276,5841.0
2023-06-16 13:20:00,344.14,344.23,343.61,343.61,3527.0,338.6391,338.7276,338.1175,338.1175,3527.0
2023-06-16 13:30:00,343.56,343.83,343.2,343.83,6083.0,338.0683,338.334,337.7141,338.334,6083.0
2023-06-16 13:40:00,343.83,343.83,343.39,343.56,7601.0,338.334,338.334,337.9011,338.0683,7601.0
2023-06-16 13:50:00,343.62,343.93,343.48,343.86,6390.0,338.1274,338.4324,337.9896,338.3635,6390.0
2023-06-16 14:00:00,343.84,344.2,343.77,344.02,5099.0,338.3439,338.6981,338.275,338.521,5099.0
2023-06-16 14:10:00,344.16,344.74,343.93,344.25,7730.0,338.6587,339.2295,338.4324,338.7473,7730.0
2023-06-16 14:20:00,344.37,344.37,343.76,343.83,7630.0,338.8654,338.8654,338.2651,338.334,7630.0
2023-06-16 14:30:00,343.84,343.84,343.35,343.54,5201.0,338.3439,338.3439,337.8617,338.0487,5201.0
2023-06-16 14:40:00,343.56,343.56,342.87,343.27,6666.0,338.0683,338.0683,337.3894,337.783,6666.0
2023-06-16 14:50:00,343.18,343.41,342.88,342.95,7945.0,337.6944,337.9207,337.3992,337.4681,7945.0
2023-06-16 15:00:00,342.99,343.0,342.45,342.87,10483.0,337.5075,337.5173,336.9761,337.3894,10483.0
2023-06-16 15:10:00,342.75,342.89,341.77,341.88,12232.0,337.2713,337.409,336.307,336.4152,12232.0
2023-06-16 15:20:00,341.91,342.21,341.83,341.83,14490.0,336.4447,336.7399,336.366,336.366,14490.0
2023-06-16 15:30:00,341.87,342.89,341.83,342.77,16617.0,336.4054,337.409,336.366,337.291,16617.0
2023-06-16 15:40:00,342.77,343.28,342.68,342.88,15648.0,337.291,337.7928,337.2024,337.3992,15648.0
2023-06-16 15:50:00,343.01,343.03,341.76,341.87,54449.0,337.5271,337.5468,336.2971,336.4054,54449.0
2023-06-20 09:30:00,338.34,340.58,338.34,339.19,20824.0,332.9318,335.136,332.9318,333.7682,20824.0
2023-06-20 09:40:00,339.12,340.2,338.64,339.82,8493.0,333.6993,334.762,333.227,334.3881,8493.0
2023-06-20 09:50:00,339.67,340.88,339.67,340.03,18755.0,334.2405,335.4312,334.2405,334.5948,18755.0
2023-06-20 10:00:00,339.67,340.73,339.34,340.56,6981.0,334.2405,335.2836,333.9158,335.1163,6981.0
2023-06-20 10:10:00,340.67,341.38,340.18,340.18,8811.0,335.2245,335.9232,334.7424,334.7424,8811.0
2023-06-20 10:20:00,340.13,340.28,339.53,339.53,11924.0,334.6932,334.8408,334.1028,334.1028,11924.0
2023-06-20 10:30:00,339.43,339.46,338.63,339.01,5523.0,334.0044,334.0339,333.2171,333.5911,5523.0
2023-06-20 10:40:00,338.99,340.5,338.98,340.5,4849.0,333.5714,335.0573,333.5615,335.0573,4849.0
2023-06-20 10:50:00,340.51,340.51,338.89,339.48,10211.0,335.0671,335.0671,333.473,334.0536,10211.0
2023-06-20 11:00:00,339.57,340.24,338.96,338.99,8344.0,334.1421,334.8014,333.5419,333.5714,8344.0
2023-06-20 11:10:00,339.15,339.96,338.76,339.67,4001.0,333.7288,334.5259,333.3451,334.2405,4001.0
2023-06-20 11:20:00,339.58,339.83,339.45,339.68,2963.0,334.152,334.398,334.024,334.2504,2963.0
2023-06-20 11:30:00,339.72,340.38,339.72,340.32,3304.0,334.2897,334.9392,334.2897,334.8801,3304.0
2023-06-20 11:40:00,340.37,340.43,340.08,340.41,4985.0,334.9293,334.9884,334.644,334.9687,4985.0
2023-06-20 11:50:00,340.34,340.43,339.88,339.88,3623.0,334.8998,334.9884,334.4472,334.4472,3623.0
2023-06-20 12:00:00,339.88,339.88,338.74,338.92,5272.0,334.4472,334.4472,333.3254,333.5025,5272.0
2023-06-20 12:10:00,339.0,339.99,339.0,339.41,4415.0,333.5812,334.5554,333.5812,333.9847,4415.0
2023-06-20 12:20:00,339.56,340.35,339.5,339.85,4050.0,334.1323,334.9097,334.0732,334.4176,4050.0
2023-06-20 12:30:00,339.93,340.41,339.64,340.41,4150.0,334.4964,334.9687,334.211,334.9687,4150.0
2023-06-20 12:40:00,340.16,340.56,340.12,340.55,3830.0,334.7227,335.1163,334.6833,335.1065,3830.0
2023-06-20 12:50:00,340.58,340.58,340.18,340.4,4224.0,335.136,335.136,334.7424,334.9589,4224.0
2023-06-20 13:00:00,340.47,340.66,340.12,340.43,3355.0,335.0277,335.2147,334.6833,334.9884,3355.0
2023-06-20 13:10:00,340.4,340.57,340.11,340.5,6033.0,334.9589,335.1261,334.6735,335.0573,6033.0
2023-06-20 13:20:00,340.6,340.79,340.22,340.55,15494.0,335.1557,335.3426,334.7817,335.1065,15494.0
2023-06-20 13:30:00,340.46,340.83,339.85,339.96,4665.0,335.0179,335.382,334.4176,334.5259,4665.0
2023-06-20 13:40:00,340.05,340.3,340.0,340.19,2608.0,334.6144,334.8604,334.5652,334.7522,2608.0
2023-06-20 13:50:00,340.36,340.38,339.97,340.07,4778.0,334.9195,334.9392,334.5357,334.6341,4778.0
2023-06-20 14:00:00,340.3,340.4,340.18,340.19,4235.0,334.8604,334.9589,334.7424,334.7522,4235.0
2023-06-20 14:10:00,340.18,340.45,340.07,340.15,4192.0,334.7424,335.0081,334.6341,334.7128,4192.0
2023-06-20 14:20:00,340.37,340.46,340.2,340.2,2578.0,334.9293,335.0179,334.762,334.762,2578.0
2023-06-20 14:30:00,340.27,340.58,340.18,340.19,4438.0,334.8309,335.136,334.7424,334.7522,4438.0
2023-06-20 14:40:00,340.19,340.39,339.89,340.39,5558.0,334.7522,334.949,334.457,334.949,5558.0
2023-06-20 14:50:00,340.58,340.63,340.24,340.24,6755.0,335.136,335.1852,334.8014,334.8014,6755.0
2023-06-20 15:00:00,340.3,340.48,340.1,340.33,3797.0,334.8604,335.0376,334.6636,334.89,3797.0
2023-06-20 15:10:00,340.36,340.45,339.94,340.03,7392.0,334.9195,335.0081,334.5062,334.5948,7392.0
2023-06-20 15:20:00,340.02,340.12,339.85,340.07,8177.0,334.5849,334.6833,334.4176,334.6341,8177.0
2023-06-20 15:30:00,340.15,340.15,339.53,339.86,8473.0,334.7128,334.7128,334.1028,334.4275,8473.0
2023-06-20 15:40:00,339.83,340.04,339.81,340.03,10904.0,334.398,334.6046,334.3783,334.5948,10904.0
2023-06-20 15:50:00,340.02,340.77,339.93,340.27,74885.0,334.5849,335.3229,334.4964,334.8309,74885.0
2023-06-21 09:30:00,338.2,338.2,336.73,337.0,9929.0,332.794,332.794,331.3475,331.6132,9929.0
2023-06-21 09:40:00,337.0,337.82,335.95,335.96,10433.0,331.6132,332.4201,330.58,330.5898,10433.0
2023-06-21 09:50:00,336.31,336.33,334.59,334.66,27036.0,330.9342,330.9539,329.2417,329.3106,27036.0
2023-06-21 10:00:00,334.79,335.03,334.15,334.52,9495.0,329.4385,329.6747,328.8088,329.1728,9495.0
2023-06-21 10:10:00,334.63,336.04,334.63,336.04,2908.0,329.2811,330.6685,329.2811,330.6685,2908.0
2023-06-21 10:20:00,336.04,336.2,335.3,335.63,3912.0,330.6685,330.826,329.9404,330.2651,3912.0
2023-06-21 10:30:00,335.63,336.5,335.63,336.5,2600.0,330.2651,331.1212,330.2651,331.1212,2600.0
2023-06-21 10:40:00,336.51,336.59,335.13,335.13,4338.0,331.131,331.2098,329.7731,329.7731,4338.0
2023-06-21 10:50:00,334.79,335.38,334.72,334.73,2551.0,329.4385,330.0191,329.3696,329.3795,2551.0
2023-06-21 11:00:00,334.97,335.41,334.77,334.77,2240.0,329.6156,330.0486,329.4188,329.4188,2240.0
2023-06-21 11:10:00,335.03,335.08,334.37,334.37,4032.0,329.6747,329.7239,329.0252,329.0252,4032.0
2023-06-21 11:20:00,334.38,335.07,334.38,334.95,5078.0,329.0351,329.714,329.0351,329.596,5078.0
2023-06-21 11:30:00,334.87,335.85,334.87,335.85,3957.0,329.5172,330.4816,329.5172,330.4816,3957.0
2023-06-21 11:40:00,336.19,336.39,336.0,336.1,2000.0,330.8161,331.0129,330.6292,330.7276,2000.0
2023-06-21 11:50:00,336.04,336.23,335.82,335.82,3680.0,330.6685,330.8555,330.4521,330.4521,3680.0
2023-06-21 12:00:00,336.02,336.07,335.44,335.44,8759.0,330.6489,330.6981,330.0781,330.0781,8759.0
2023-06-21 12:10:00,335.8,336.29,335.36,336.18,36782.0,330.4324,330.9145,329.9994,330.8063,36782.0
2023-06-21 12:20:00,336.19,336.27,335.8,336.18,10320.0,330.8161,330.8949,330.4324,330.8063,10320.0
2023-06-21 12:30:00,336.18,336.27,336.06,336.17,3812.0,330.8063,330.8949,330.6882,330.7965,3812.0
2023-06-21 12:40:00,336.19,336.35,335.77,335.98,30381.0,330.8161,330.9736,330.4029,330.6095,30381.0
2023-06-21 12:50:00,336.03,336.37,335.98,336.32,11009.0,330.6587,330.9933,330.6095,330.9441,11009.0
2023-06-21 13:00:00,336.09,337.24,335.87,337.05,8926.0,330.7177,331.8494,330.5013,331.6624,8926.0
2023-06-21 13:10:00,337.05,337.1,336.79,337.05,9774.0,331.6624,331.7116,331.4066,331.6624,9774.0
2023-06-21 13:20:00,337.06,337.42,336.93,337.42,5782.0,331.6722,332.0265,331.5443,332.0265,5782.0
2023-06-21 13:30:00,337.3,337.65,337.24,337.64,16702.0,331.9084,332.2528,331.8494,332.243,16702.0
2023-06-21 13:40:00,337.65,337.65,337.09,337.5,5597.0,332.2528,332.2528,331.7018,332.1052,5597.0
2023-06-21 13:50:00,337.51,337.93,337.29,337.93,5656.0,332.115,332.5283,331.8986,332.5283,5656.0
2023-06-21 14:00:00,337.87,338.62,337.87,338.01,3687.0,332.4693,333.2073,332.4693,332.6071,3687.0
2023-06-21 14:10:00,338.1,339.05,338.1,339.05,1300.0,332.6956,333.6304,332.6956,333.6304,1300.0
2023-06-21 14:20:00,339.09,339.35,339.07,339.27,2587.0,333.6698,333.9256,333.6501,333.8469,2587.0
2023-06-21 14:30:00,339.21,339.31,338.96,339.28,6210.0,333.7879,333.8863,333.5419,333.8568,6210.0
2023-06-21 14:40:00,339.25,339.33,339.02,339.12,4923.0,333.8272,333.906,333.6009,333.6993,4923.0
2023-06-21 14:50:00,339.07,339.34,339.07,339.25,9618.0,333.6501,333.9158,333.6501,333.8272,9618.0
2023-06-21 15:00:00,339.23,339.32,338.89,339.24,6147.0,333.8076,333.8961,333.473,333.8174,6147.0
2023-06-21 15:10:00,339.16,339.4,339.02,339.15,11556.0,333.7387,333.9748,333.6009,333.7288,11556.0
2023-06-21 15:20:00,339.15,339.15,338.78,338.91,7445.0,333.7288,333.7288,333.3647,333.4927,7445.0
2023-06-21 15:30:00,338.9,339.0,338.05,338.75,8380.0,333.4828,333.5812,332.6464,333.3352,8380.0
2023-06-21 15:40:00,338.58,339.1,338.58,339.03,17393.0,333.1679,333.6796,333.1679,333.6107,17393.0
2023-06-21 15:50:00,339.13,339.13,338.18,338.54,47249.0,333.7092,333.7092,332.7743,333.1286,47249.0
2023-06-22 09:30:00,336.17,336.17,333.62,334.42,12097.0,330.7965,330.7965,328.2872,329.0744,12097.0
2023-06-22 09:40:00,334.03,334.1,333.0,333.88,7929.0,328.6907,328.7596,327.6771,328.5431,7929.0
2023-06-22 09:50:00,334.62,337.06,334.61,335.69,7937.0,329.2712,331.6722,329.2614,330.3241,7937.0
2023-06-22 10:00:00,335.14,335.89,335.01,335.48,11539.0,329.7829,330.5209,329.655,330.1175,11539.0
2023-06-22 10:10:00,335.89,336.44,335.89,336.44,1700.0,330.5209,331.0621,330.5209,331.0621,1700.0
2023-06-22 10:20:00,336.13,336.13,334.94,335.42,1600.0,330.7571,330.7571,329.5861,330.0585,1600.0
2023-06-22 10:30:00,335.42,335.81,335.24,335.25,9053.0,330.0585,330.4422,329.8813,329.8912,9053.0
2023-06-22 10:40:00,335.23,335.51,334.45,334.82,4631.0,329.8715,330.147,329.104,329.468,4631.0
2023-06-22 10:50:00,334.64,335.2,334.49,334.49,3879.0,329.2909,329.842,329.1433,329.1433,3879.0
2023-06-22 11:00:00,334.52,335.09,334.52,334.87,6455.0,329.1728,329.7337,329.1728,329.5172,6455.0
2023-06-22 11:10:00,334.65,334.75,334.26,334.75,4471.0,329.3008,329.3992,328.917,329.3992,4471.0
2023-06-22 11:20:00,334.77,334.77,334.1,334.1,2077.0,329.4188,329.4188,328.7596,328.7596,2077.0
2023-06-22 11:30:00,334.0,334.37,333.82,333.95,13828.0,328.6612,329.0252,328.484,328.612,13828.0
2023-06-22 11:40:00,334.02,334.85,333.95,334.71,9951.0,328.6808,329.4976,328.612,329.3598,9951.0
2023-06-22 11:50:00,334.94,335.43,334.15,334.77,5978.0,329.5861,330.0683,328.8088,329.4188,5978.0
2023-06-22 12:00:00,334.3,334.54,334.05,334.54,2884.0,328.9564,329.1925,328.7104,329.1925,2884.0
2023-06-22 12:10:00,334.58,335.19,334.46,335.15,5113.0,329.2319,329.8321,329.1138,329.7928,5113.0
2023-06-22 12:20:00,335.22,335.51,334.87,334.87,6225.0,329.8617,330.147,329.5172,329.5172,6225.0
2023-06-22 12:30:00,335.02,335.34,334.95,335.14,4150.0,329.6648,329.9797,329.596,329.7829,4150.0
2023-06-22 12:40:00,335.11,335.28,335.07,335.07,2411.0,329.7534,329.9207,329.714,329.714,2411.0
2023-06-22 12:50:00,335.17,335.17,334.85,335.17,2795.0,329.8125,329.8125,329.4976,329.8125,2795.0
2023-06-22 13:00:00,335.04,335.05,334.36,334.36,3391.0,329.6845,329.6944,329.0154,329.0154,3391.0
2023-06-22 13:10:00,334.34,334.64,334.33,334.42,2403.0,328.9957,329.2909,328.9859,329.0744,2403.0
2023-06-22 13:20:00,334.54,335.2,334.54,335.19,2134.0,329.1925,329.842,329.1925,329.8321,2134.0
2023-06-22 13:30:00,335.09,335.11,334.82,335.1,10880.0,329.7337,329.7534,329.468,329.7436,10880.0
2023-06-22 13:40:00,335.21,335.54,335.21,335.46,1612.0,329.8518,330.1765,329.8518,330.0978,1612.0
2023-06-22 13:50:00,335.34,335.6,335.23,335.6,1990.0,329.9797,330.2356,329.8715,330.2356,1990.0
2023-06-22 14:00:00,335.69,335.71,335.56,335.56,2631.0,330.3241,330.3438,330.1962,330.1962,2631.0
2023-06-22 14:10:00,335.63,335.64,335.32,335.41,7497.0,330.2651,330.2749,329.9601,330.0486,7497.0
2023-06-22 14:20:00,335.41,335.72,335.38,335.71,20559.0,330.0486,330.3537,330.0191,330.3438,20559.0
2023-06-22 14:30:00,335.63,336.31,335.63,335.82,17282.0,330.2651,330.9342,330.2651,330.4521,17282.0
2023-06-22 14:40:00,335.75,335.92,335.53,335.56,17648.0,330.3832,330.5505,330.1667,330.1962,17648.0
2023-06-22 14:50:00,335.69,335.73,335.52,335.57,5242.0,330.3241,330.3635,330.1569,330.2061,5242.0
2023-06-22 15:00:00,335.71,335.71,335.21,335.29,8155.0,330.3438,330.3438,329.8518,329.9305,8155.0
2023-06-22 15:10:00,335.24,335.48,335.18,335.18,4924.0,329.8813,330.1175,329.8223,329.8223,4924.0
2023-06-22 15:20:00,335.29,335.32,334.95,335.09,8050.0,329.9305,329.9601,329.596,329.7337,8050.0
2023-06-22 15:30:00,335.05,335.08,334.8,335.02,20242.0,329.6944,329.7239,329.4484,329.6648,20242.0
2023-06-22 15:40:00,335.02,335.22,334.69,335.0,30860.0,329.6648,329.8617,329.3401,329.6452,30860.0
2023-06-22 15:50:00,335.0,335.95,335.0,335.84,72756.0,329.6452,330.58,329.6452,330.4717,72756.0
2023-06-23 09:30:00,333.55,335.57,331.62,333.08,24460.0,328.2183,330.2061,326.3192,327.7559,24460.0
2023-06-23 09:40:00,333.69,334.79,333.66,334.79,15396.0,328.3561,329.4385,328.3266,329.4385,15396.0
2023-06-23 09:50:00,334.96,336.27,334.57,336.02,8413.0,329.6058,330.8949,329.222,330.6489,8413.0
2023-06-23 10:00:00,335.88,337.41,335.81,336.87,15104.0,330.5111,332.0166,330.4422,331.4853,15104.0
2023-06-23 10:10:00,337.33,337.36,336.42,336.55,8750.0,331.9379,331.9674,331.0425,331.1704,8750.0
2023-06-23 10:20:00,336.65,336.65,336.38,336.47,2800.0,331.2688,331.2688,331.0031,331.0917,2800.0
2023-06-23 10:30:00,336.54,336.86,336.48,336.65,4911.0,331.1606,331.4754,331.1015,331.2688,4911.0
2023-06-23 10:40:00,336.95,337.43,336.87,336.87,6700.0,331.564,332.0363,331.4853,331.4853,6700.0
2023-06-23 10:50:00,336.68,336.77,336.15,336.71,4736.0,331.2983,331.3869,330.7768,331.3278,4736.0
2023-06-23 11:00:00,336.82,336.83,336.0,336.17,5681.0,331.4361,331.4459,330.6292,330.7965,5681.0
2023-06-23 11:10:00,336.18,336.62,335.87,336.26,4917.0,330.8063,331.2393,330.5013,330.885,4917.0
2023-06-23 11:20:00,336.2,336.2,335.66,335.9,3972.0,330.826,330.826,330.2946,330.5308,3972.0
2023-06-23 11:30:00,335.78,336.81,335.75,336.64,4833.0,330.4127,331.4262,330.3832,331.259,4833.0
2023-06-23 11:40:00,336.53,337.39,336.52,337.36,2830.0,331.1507,331.997,331.1409,331.9674,2830.0
2023-06-23 11:50:00,337.36,337.5,337.06,337.5,3247.0,331.9674,332.1052,331.6722,332.1052,3247.0
2023-06-23 12:00:00,337.49,337.61,336.96,336.96,6741.0,332.0954,332.2134,331.5738,331.5738,6741.0
2023-06-23 12:10:00,336.96,337.06,336.57,337.05,4404.0,331.5738,331.6722,331.1901,331.6624,4404.0
2023-06-23 12:20:00,337.05,337.05,336.73,336.9,3581.0,331.6624,331.6624,331.3475,331.5148,3581.0
2023-06-23 12:30:00,336.95,337.0,336.48,336.48,3800.0,331.564,331.6132,331.1015,331.1015,3800.0
2023-06-23 12:40:00,336.54,336.55,336.28,336.28,3809.0,331.1606,331.1704,330.9047,330.9047,3809.0
2023-06-23 12:50:00,336.24,336.27,335.69,335.78,4434.0,330.8653,330.8949,330.3241,330.4127,4434.0
2023-06-23 13:00:00,335.81,335.93,335.7,335.93,4822.0,330.4422,330.5603,330.334,330.5603,4822.0
2023-06-23 13:10:00,335.81,335.87,335.42,335.53,2567.0,330.4422,330.5013,330.0585,330.1667,2567.0
2023-06-23 13:20:00,335.52,335.83,335.51,335.82,6676.0,330.1569,330.4619,330.147,330.4521,6676.0
2023-06-23 13:30:00,335.8,336.3,335.75,336.3,9075.0,330.4324,330.9244,330.3832,330.9244,9075.0
2023-06-23 13:40:00,336.62,336.72,335.93,336.01,4771.0,331.2393,331.3377,330.5603,330.639,4771.0
2023-06-23 13:50:00,335.98,336.02,335.72,335.72,3217.0,330.6095,330.6489,330.3537,330.3537,3217.0
2023-06-23 14:00:00,335.72,336.62,335.72,336.17,19545.0,330.3537,331.2393,330.3537,330.7965,19545.0
2023-06-23 14:10:00,336.14,336.41,335.96,336.32,6740.0,330.7669,331.0326,330.5898,330.9441,6740.0
2023-06-23 14:20:00,336.33,336.84,336.33,336.47,2881.0,330.9539,331.4558,330.9539,331.0917,2881.0
2023-06-23 14:30:00,336.45,336.73,336.34,336.34,5015.0,331.072,331.3475,330.9637,330.9637,5015.0
2023-06-23 14:40:00,336.4,336.54,335.8,335.81,7586.0,331.0228,331.1606,330.4324,330.4422,7586.0
2023-06-23 14:50:00,335.85,336.2,335.51,336.11,9291.0,330.4816,330.826,330.147,330.7374,9291.0
2023-06-23 15:00:00,336.06,337.24,336.06,336.97,17059.0,330.6882,331.8494,330.6882,331.5837,17059.0
2023-06-23 15:10:00,337.29,337.44,337.11,337.44,4712.0,331.8986,332.0462,331.7214,332.0462,4712.0
2023-06-23 15:20:00,337.49,337.49,336.54,336.87,8023.0,332.0954,332.0954,331.1606,331.4853,8023.0
2023-06-23 15:30:00,336.86,336.98,336.48,336.61,11551.0,331.4754,331.5935,331.1015,331.2294,11551.0
2023-06-23 15:40:00,336.66,337.44,336.48,337.44,18607.0,331.2786,332.0462,331.1015,332.0462,18607.0
2023-06-23 15:50:00,337.33,338.23,336.94,337.28,93757.0,331.9379,332.8235,331.5542,331.8887,93757.0
2023-06-26 09:30:00,336.59,337.21,336.5,337.18,13194.0,331.2098,331.8198,331.1212,331.7903,13194.0
2023-06-26 09:40:00,337.34,337.43,336.05,336.05,6122.0,331.9478,332.0363,330.6784,330.6784,6122.0
2023-06-26 09:50:00,336.38,336.56,336.28,336.33,4348.0,331.0031,331.1802,330.9047,330.9539,4348.0
2023-06-26 10:00:00,336.16,336.72,335.93,336.33,5858.0,330.7866,331.3377,330.5603,330.9539,5858.0
2023-06-26 10:10:00,336.08,336.89,335.78,336.53,5138.0,330.7079,331.505,330.4127,331.1507,5138.0
2023-06-26 10:20:00,336.47,336.47,336.0,336.0,3200.0,331.0917,331.0917,330.6292,330.6292,3200.0
2023-06-26 10:30:00,336.0,336.0,335.61,335.61,4940.0,330.6292,330.6292,330.2454,330.2454,4940.0
2023-06-26 10:40:00,335.66,335.66,335.3,335.55,3211.0,330.2946,330.2946,329.9404,330.1864,3211.0
2023-06-26 10:50:00,335.76,336.2,335.76,336.17,2328.0,330.393,330.826,330.393,330.7965,2328.0
2023-06-26 11:00:00,336.23,336.27,335.81,336.02,5255.0,330.8555,330.8949,330.4422,330.6489,5255.0
2023-06-26 11:10:00,336.11,336.11,335.78,335.99,2330.0,330.7374,330.7374,330.4127,330.6193,2330.0
2023-06-26 11:20:00,335.98,335.98,334.96,335.15,3200.0,330.6095,330.6095,329.6058,329.7928,3200.0
2023-06-26 11:30:00,335.15,335.51,335.06,335.41,4182.0,329.7928,330.147,329.7042,330.0486,4182.0
2023-06-26 11:40:00,335.43,336.1,335.4,336.1,9848.0,330.0683,330.7276,330.0388,330.7276,9848.0
2023-06-26 11:50:00,335.97,336.26,335.91,336.2,3355.0,330.5997,330.885,330.5406,330.826,3355.0
2023-06-26 12:00:00,335.88,335.88,335.12,335.12,1832.0,330.5111,330.5111,329.7632,329.7632,1832.0
2023-06-26 12:10:00,335.05,335.83,335.01,335.64,4100.0,329.6944,330.4619,329.655,330.2749,4100.0
2023-06-26 12:20:00,335.68,336.1,335.67,335.87,2814.0,330.3143,330.7276,330.3045,330.5013,2814.0
2023-06-26 12:30:00,335.82,335.82,335.27,335.5,4285.0,330.4521,330.4521,329.9109,330.1372,4285.0
2023-06-26 12:40:00,335.25,335.71,335.14,335.67,1662.0,329.8912,330.3438,329.7829,330.3045,1662.0
2023-06-26 12:50:00,335.82,336.16,335.65,336.16,1800.0,330.4521,330.7866,330.2848,330.7866,1800.0
2023-06-26 13:00:00,336.08,336.08,335.35,335.42,2614.0,330.7079,330.7079,329.9896,330.0585,2614.0
2023-06-26 13:10:00,335.45,335.91,335.44,335.85,2531.0,330.088,330.5406,330.0781,330.4816,2531.0
2023-06-26 13:20:00,335.84,335.86,335.26,335.7,7097.0,330.4717,330.4914,329.901,330.334,7097.0
2023-06-26 13:30:00,335.71,335.78,335.3,335.49,4062.0,330.3438,330.4127,329.9404,330.1273,4062.0
2023-06-26 13:40:00,335.63,335.81,335.33,335.8,3413.0,330.2651,330.4422,329.9699,330.4324,3413.0
2023-06-26 13:50:00,335.78,335.78,335.25,335.73,3452.0,330.4127,330.4127,329.8912,330.3635,3452.0
2023-06-26 14:00:00,335.51,335.64,335.28,335.38,2471.0,330.147,330.2749,329.9207,330.0191,2471.0
2023-06-26 14:10:00,335.49,335.49,335.11,335.16,2931.0,330.1273,330.1273,329.7534,329.8026,2931.0
2023-06-26 14:20:00,335.08,335.09,334.84,335.04,2811.0,329.7239,329.7337,329.4877,329.6845,2811.0
2023-06-26 14:30:00,335.1,335.45,334.95,335.45,6480.0,329.7436,330.088,329.596,330.088,6480.0
2023-06-26 14:40:00,335.4,335.4,335.13,335.31,2111.0,330.0388,330.0388,329.7731,329.9502,2111.0
2023-06-26 14:50:00,335.32,335.35,335.11,335.35,2877.0,329.9601,329.9896,329.7534,329.9896,2877.0
2023-06-26 15:00:00,335.37,335.43,334.79,334.86,3705.0,330.0093,330.0683,329.4385,329.5074,3705.0
2023-06-26 15:10:00,334.8,334.86,334.74,334.74,2353.0,329.4484,329.5074,329.3893,329.3893,2353.0
2023-06-26 15:20:00,334.73,335.14,334.47,335.1,4751.0,329.3795,329.7829,329.1236,329.7436,4751.0
2023-06-26 15:30:00,335.06,335.79,334.98,335.78,3695.0,329.7042,330.4225,329.6255,330.4127,3695.0
2023-06-26 15:40:00,335.91,335.91,335.16,335.36,8719.0,330.5406,330.5406,329.8026,329.9994,8719.0
2023-06-26 15:50:00,335.28,335.37,334.18,334.81,47267.0,329.9207,330.0093,328.8383,329.4582,47267.0
2023-06-27 09:30:00,336.95,337.24,336.56,337.16,8578.0,331.564,331.8494,331.1802,331.7706,8578.0
2023-06-27 09:40:00,337.19,337.19,336.17,336.49,700.0,331.8002,331.8002,330.7965,331.1114,700.0
2023-06-27 09:50:00,336.45,336.62,335.84,336.03,1813.0,331.072,331.2393,330.4717,330.6587,1813.0
2023-06-27 10:00:00,335.86,336.27,335.72,336.24,4520.0,330.4914,330.8949,330.3537,330.8653,4520.0
2023-06-27 10:10:00,336.32,337.01,336.11,336.87,7462.0,330.9441,331.623,330.7374,331.4853,7462.0
2023-06-27 10:20:00,336.96,337.0,336.61,336.81,3065.0,331.5738,331.6132,331.2294,331.4262,3065.0
2023-06-27 10:30:00,336.48,336.99,336.42,336.7,2102.0,331.1015,331.6034,331.0425,331.318,2102.0
2023-06-27 10:40:00,336.55,336.7,336.23,336.63,1324.0,331.1704,331.318,330.8555,331.2491,1324.0
2023-06-27 10:50:00,336.88,337.39,336.69,337.39,3027.0,331.4951,331.997,331.3082,331.997,3027.0
2023-06-27 11:00:00,337.5,337.5,336.9,337.29,1800.0,332.1052,332.1052,331.5148,331.8986,1800.0
2023-06-27 11:10:00,337.12,337.47,336.84,337.47,2641.0,331.7313,332.0757,331.4558,332.0757,2641.0
2023-06-27 11:20:00,337.47,337.52,337.2,337.36,3819.0,332.0757,332.1249,331.81,331.9674,3819.0
2023-06-27 11:30:00,337.59,337.59,337.0,337.0,4874.0,332.1938,332.1938,331.6132,331.6132,4874.0
2023-06-27 11:40:00,336.91,337.1,336.53,337.1,3407.0,331.5246,331.7116,331.1507,331.7116,3407.0
2023-06-27 11:50:00,337.1,337.58,336.98,337.15,2565.0,331.7116,332.1839,331.5935,331.7608,2565.0
2023-06-27 12:00:00,337.15,338.08,337.09,338.08,6810.0,331.7608,332.6759,331.7018,332.6759,6810.0
2023-06-27 12:10:00,338.09,338.2,337.88,337.88,1600.0,332.6858,332.794,332.4791,332.4791,1600.0
2023-06-27 12:20:00,337.99,338.13,337.83,337.97,2975.0,332.5874,332.7251,332.4299,332.5677,2975.0
2023-06-27 12:30:00,338.0,338.43,337.85,338.43,2222.0,332.5972,333.0203,332.4496,333.0203,2222.0
2023-06-27 12:40:00,338.64,338.76,338.53,338.76,700.0,333.227,333.3451,333.1187,333.3451,700.0
2023-06-27 12:50:00,338.74,338.74,338.47,338.68,1097.0,333.3254,333.3254,333.0597,333.2663,1097.0
2023-06-27 13:00:00,338.69,338.69,338.28,338.28,1404.0,333.2762,333.2762,332.8727,332.8727,1404.0
2023-06-27 13:10:00,338.34,338.49,338.21,338.38,1500.0,332.9318,333.0794,332.8039,332.9711,1500.0
2023-06-27 13:20:00,338.52,338.81,338.52,338.8,700.0,333.1089,333.3943,333.1089,333.3844,700.0
2023-06-27 13:30:00,338.71,338.83,338.71,338.82,400.0,333.2959,333.4139,333.2959,333.4041,400.0
2023-06-27 13:40:00,338.97,339.19,338.87,339.07,12439.0,333.5517,333.7682,333.4533,333.6501,12439.0
2023-06-27 13:50:00,339.17,339.28,339.06,339.28,1900.0,333.7485,333.8568,333.6403,333.8568,1900.0
2023-06-27 14:00:00,339.34,339.54,339.25,339.41,2265.0,333.9158,334.1126,333.8272,333.9847,2265.0
2023-06-27 14:10:00,339.48,339.54,339.27,339.38,2800.0,334.0536,334.1126,333.8469,333.9552,2800.0
2023-06-27 14:20:00,339.38,339.57,339.33,339.33,2646.0,333.9552,334.1421,333.906,333.906,2646.0
2023-06-27 14:30:00,339.42,339.42,339.15,339.29,1826.0,333.9945,333.9945,333.7288,333.8666,1826.0
2023-06-27 14:40:00,339.13,339.25,338.96,339.15,2500.0,333.7092,333.8272,333.5419,333.7288,2500.0
2023-06-27 14:50:00,339.05,339.18,338.7,338.8,2801.0,333.6304,333.7584,333.286,333.3844,2801.0
2023-06-27 15:00:00,338.89,339.29,338.83,339.1,7664.0,333.473,333.8666,333.4139,333.6796,7664.0
2023-06-27 15:10:00,339.2,339.22,338.98,339.07,2308.0,333.778,333.7977,333.5615,333.6501,2308.0
2023-06-27 15:20:00,339.16,339.46,338.88,339.46,6930.0,333.7387,334.0339,333.4631,334.0339,6930.0
2023-06-27 15:30:00,339.44,339.62,338.93,338.94,6614.0,334.0142,334.1913,333.5123,333.5222,6614.0
2023-06-27 15:40:00,339.02,339.45,338.98,339.35,5545.0,333.6009,334.024,333.5615,333.9256,5545.0
2023-06-27 15:50:00,339.24,339.3,338.55,338.78,25600.0,333.8174,333.8764,333.1384,333.3647,25600.0
2023-06-28 09:30:00,338.77,339.44,337.27,338.92,11906.0,333.3549,334.0142,331.8789,333.5025,11906.0
2023-06-28 09:40:00,338.75,338.75,338.08,338.2,1541.0,333.3352,333.3352,332.6759,332.794,1541.0
2023-06-28 09:50:00,338.25,338.99,338.25,338.78,6511.0,332.8432,333.5714,332.8432,333.3647,6511.0
2023-06-28 10:00:00,338.57,339.26,338.42,339.21,6278.0,333.1581,333.8371,333.0105,333.7879,6278.0
2023-06-28 10:10:00,339.0,339.35,338.54,339.3,4953.0,333.5812,333.9256,333.1286,333.8764,4953.0
2023-06-28 10:20:00,339.24,339.8,339.09,339.68,4492.0,333.8174,334.3684,333.6698,334.2504,4492.0
2023-06-28 10:30:00,339.81,340.55,339.59,340.46,2507.0,334.3783,335.1065,334.1618,335.0179,2507.0
2023-06-28 10:40:00,340.38,340.85,340.37,340.8,7480.0,334.9392,335.4017,334.9293,335.3525,7480.0
2023-06-28 10:50:00,340.88,341.1,340.37,340.37,12210.0,335.4312,335.6477,334.9293,334.9293,12210.0
2023-06-28 11:00:00,340.14,340.77,340.14,340.68,1987.0,334.703,335.3229,334.703,335.2344,1987.0
2023-06-28 11:10:00,340.47,340.59,339.81,340.59,3384.0,335.0277,335.1458,334.3783,335.1458,3384.0
2023-06-28 11:20:00,340.33,340.66,339.94,340.44,4505.0,334.89,335.2147,334.5062,334.9982,4505.0
2023-06-28 11:30:00,340.41,340.98,340.41,340.98,2821.0,334.9687,335.5296,334.9687,335.5296,2821.0
2023-06-28 11:40:00,340.85,340.85,340.34,340.51,3500.0,335.4017,335.4017,334.8998,335.0671,3500.0
2023-06-28 11:50:00,340.46,340.59,340.37,340.37,800.0,335.0179,335.1458,334.9293,334.9293,800.0
2023-06-28 12:00:00,340.65,340.65,340.38,340.46,3091.0,335.2049,335.2049,334.9392,335.0179,3091.0
2023-06-28 12:10:00,340.64,341.14,340.59,340.93,2851.0,335.195,335.687,335.1458,335.4804,2851.0
2023-06-28 12:20:00,340.74,340.75,339.99,340.39,2899.0,335.2934,335.3033,334.5554,334.949,2899.0
2023-06-28 12:30:00,340.25,340.45,340.09,340.23,4555.0,334.8112,335.0081,334.6538,334.7916,4555.0
2023-06-28 12:40:00,340.36,340.63,339.6,340.17,6016.0,334.9195,335.1852,334.1716,334.7325,6016.0
2023-06-28 12:50:00,339.97,340.25,339.59,340.17,5340.0,334.5357,334.8112,334.1618,334.7325,5340.0
2023-06-28 13:00:00,340.15,340.5,339.98,340.5,6034.0,334.7128,335.0573,334.5456,335.0573,6034.0
2023-06-28 13:10:00,340.08,340.23,339.86,340.04,7665.0,334.644,334.7916,334.4275,334.6046,7665.0
2023-06-28 13:20:00,340.1,340.47,340.1,340.47,1543.0,334.6636,335.0277,334.6636,335.0277,1543.0
2023-06-28 13:30:00,340.6,340.8,339.72,339.83,6513.0,335.1557,335.3525,334.2897,334.398,6513.0
2023-06-28 13:40:00,339.71,339.83,339.59,339.79,13428.0,334.2799,334.398,334.1618,334.3586,13428.0
2023-06-28 13:50:00,339.72,340.19,339.63,339.96,3206.0,334.2897,334.7522,334.2012,334.5259,3206.0
2023-06-28 14:00:00,340.03,340.15,339.94,339.97,512.0,334.5948,334.7128,334.5062,334.5357,512.0
2023-06-28 14:10:00,339.86,340.3,339.85,340.15,3765.0,334.4275,334.8604,334.4176,334.7128,3765.0
2023-06-28 14:20:00,340.09,340.13,339.91,340.04,2200.0,334.6538,334.6932,334.4767,334.6046,2200.0
2023-06-28 14:30:00,340.0,340.25,339.85,339.9,2009.0,334.5652,334.8112,334.4176,334.4668,2009.0
2023-06-28 14:40:00,340.11,340.52,339.96,339.96,2574.0,334.6735,335.0769,334.5259,334.5259,2574.0
2023-06-28 14:50:00,339.92,340.12,339.84,339.99,4705.0,334.4865,334.6833,334.4078,334.5554,4705.0
2023-06-28 15:00:00,340.13,340.13,339.76,339.89,6801.0,334.6932,334.6932,334.3291,334.457,6801.0
2023-06-28 15:10:00,340.05,340.57,340.05,340.57,2216.0,334.6144,335.1261,334.6144,335.1261,2216.0
2023-06-28 15:20:00,340.63,340.97,340.53,340.53,3841.0,335.1852,335.5197,335.0868,335.0868,3841.0
2023-06-28 15:30:00,340.53,341.01,340.53,340.92,8473.0,335.0868,335.5591,335.0868,335.4705,8473.0
2023-06-28 15:40:00,340.99,341.72,340.78,341.58,16330.0,335.5394,336.2578,335.3328,336.12,16330.0
2023-06-28 15:50:00,341.52,341.75,341.13,341.61,52501.0,336.0609,336.2873,335.6772,336.1495,52501.0
2023-06-29 09:30:00,341.88,342.86,340.42,342.86,15938.0,336.4152,337.3795,334.9785,337.3795,15938.0
2023-06-29 09:40:00,342.57,342.58,341.16,342.16,4024.0,337.0942,337.104,335.7067,336.6907,4024.0
2023-06-29 09:50:00,342.36,342.79,342.35,342.77,1075.0,336.8875,337.3106,336.8777,337.291,1075.0
2023-06-29 10:00:00,342.77,343.99,342.47,342.63,6586.0,337.291,338.4915,336.9958,337.1532,6586.0
2023-06-29 10:10:00,342.56,343.26,342.26,343.25,2713.0,337.0843,337.7731,336.7891,337.7633,2713.0
2023-06-29 10:20:00,343.12,343.31,342.3,342.45,3162.0,337.6354,337.8223,336.8285,336.9761,3162.0
2023-06-29 10:30:00,342.45,342.92,342.13,342.85,2400.0,336.9761,337.4386,336.6612,337.3697,2400.0
2023-06-29 10:40:00,343.0,343.0,342.18,342.48,1492.0,337.5173,337.5173,336.7104,337.0056,1492.0
2023-06-29 10:50:00,342.46,342.61,342.41,342.41,800.0,336.9859,337.1335,336.9367,336.9367,800.0
2023-06-29 11:00:00,342.38,343.69,342.38,343.62,3237.0,336.9072,338.1963,336.9072,338.1274,3237.0
2023-06-29 11:10:00,343.64,344.2,343.64,344.08,2681.0,338.1471,338.6981,338.1471,338.58,2681.0
2023-06-29 11:20:00,344.21,344.84,344.21,344.52,2355.0,338.7079,339.3279,338.7079,339.013,2355.0
2023-06-29 11:30:00,344.54,344.54,343.96,344.05,1755.0,339.0327,339.0327,338.4619,338.5505,1755.0
2023-06-29 11:40:00,344.33,344.62,343.56,343.56,3424.0,338.826,339.1114,338.0683,338.0683,3424.0
2023-06-29 11:50:00,343.86,344.34,343.82,343.82,1443.0,338.3635,338.8359,338.3242,338.3242,1443.0
2023-06-29 12:00:00,344.11,344.18,343.75,343.76,1935.0,338.6095,338.6784,338.2553,338.2651,1935.0
2023-06-29 12:10:00,344.08,344.26,343.49,343.9,1559.0,338.58,338.7572,337.9995,338.4029,1559.0
2023-06-29 12:20:00,344.21,344.46,344.21,344.46,430.0,338.7079,338.954,338.7079,338.954,430.0
2023-06-29 12:30:00,344.69,344.69,343.81,344.09,7550.0,339.1803,339.1803,338.3143,338.5899,7550.0
2023-06-29 12:40:00,344.03,344.16,343.8,343.81,2870.0,338.5308,338.6587,338.3045,338.3143,2870.0
2023-06-29 12:50:00,343.78,343.84,343.52,343.56,2147.0,338.2848,338.3439,338.029,338.0683,2147.0
2023-06-29 13:00:00,343.52,343.52,343.26,343.38,1030.0,338.029,338.029,337.7731,337.8912,1030.0
2023-06-29 13:10:00,343.38,343.41,343.09,343.14,1031.0,337.8912,337.9207,337.6059,337.6551,1031.0
2023-06-29 13:20:00,343.31,343.71,343.18,343.61,3499.0,337.8223,338.2159,337.6944,338.1175,3499.0
2023-06-29 13:30:00,343.71,343.71,343.26,343.27,2380.0,338.2159,338.2159,337.7731,337.783,2380.0
2023-06-29 13:40:00,343.28,343.33,342.81,343.06,2236.0,337.7928,337.842,337.3303,337.5763,2236.0
2023-06-29 13:50:00,343.27,343.32,343.02,343.06,1979.0,337.783,337.8322,337.537,337.5763,1979.0
2023-06-29 14:00:00,342.94,342.94,342.65,342.8,2521.0,337.4583,337.4583,337.1729,337.3205,2521.0
2023-06-29 14:10:00,342.78,343.25,342.75,343.25,1024.0,337.3008,337.7633,337.2713,337.7633,1024.0
2023-06-29 14:20:00,343.25,343.25,342.73,342.81,901.0,337.7633,337.7633,337.2516,337.3303,901.0
2023-06-29 14:30:00,342.8,343.0,342.67,342.82,2761.0,337.3205,337.5173,337.1926,337.3402,2761.0
2023-06-29 14:40:00,342.76,343.13,342.67,343.13,2700.0,337.2811,337.6452,337.1926,337.6452,2700.0
2023-06-29 14:50:00,343.03,343.28,342.78,342.98,2200.0,337.5468,337.7928,337.3008,337.4976,2200.0
2023-06-29 15:00:00,342.99,343.37,342.99,343.37,1652.0,337.5075,337.8814,337.5075,337.8814,1652.0
2023-06-29 15:10:00,343.37,343.61,343.13,343.3,3703.0,337.8814,338.1175,337.6452,337.8125,3703.0
2023-06-29 15:20:00,343.32,343.59,343.32,343.41,3305.0,337.8322,338.0979,337.8322,337.9207,3305.0
2023-06-29 15:30:00,343.48,343.56,342.95,342.95,6128.0,337.9896,338.0683,337.4681,337.4681,6128.0
2023-06-29 15:40:00,343.08,343.5,342.77,343.41,9835.0,337.596,338.0093,337.291,337.9207,9835.0
2023-06-29 15:50:00,343.43,344.58,343.39,344.47,30424.0,337.9404,339.072,337.9011,338.9638,30424.0
2023-06-30 09:30:00,347.19,348.6,346.3,347.85,14823.0,341.6403,343.0278,340.7645,342.2898,14823.0
2023-06-30 09:40:00,347.94,349.12,347.91,348.61,4034.0,342.3783,343.5395,342.3488,343.0376,4034.0
2023-06-30 09:50:00,348.42,348.42,347.58,347.58,2725.0,342.8507,342.8507,342.0241,342.0241,2725.0
2023-06-30 10:00:00,347.84,348.03,347.57,347.98,7042.0,342.2799,342.4669,342.0142,342.4177,7042.0
2023-06-30 10:10:00,347.85,348.24,347.39,348.06,6321.0,342.2898,342.6735,341.8371,342.4964,6321.0
2023-06-30 10:20:00,348.07,348.22,347.17,347.5,3202.0,342.5062,342.6539,341.6206,341.9454,3202.0
2023-06-30 10:30:00,347.32,347.87,346.49,346.5,6778.0,341.7682,342.3094,340.9515,340.9613,6778.0
2023-06-30 10:40:00,346.71,347.39,346.59,347.38,4057.0,341.168,341.8371,341.0499,341.8273,4057.0
2023-06-30 10:50:00,346.94,347.99,346.88,347.68,6148.0,341.3943,342.4275,341.3353,342.1225,6148.0
2023-06-30 11:00:00,347.91,348.11,347.72,348.08,12146.0,342.3488,342.5456,342.1618,342.5161,12146.0
2023-06-30 11:10:00,348.09,348.55,348.08,348.55,3000.0,342.5259,342.9786,342.5161,342.9786,3000.0
2023-06-30 11:20:00,348.34,348.56,347.48,347.48,6044.0,342.7719,342.9884,341.9257,341.9257,6044.0
2023-06-30 11:30:00,347.33,347.36,347.0,347.33,4524.0,341.7781,341.8076,341.4534,341.7781,4524.0
2023-06-30 11:40:00,347.03,347.15,346.0,346.41,10286.0,341.4829,341.601,340.4693,340.8728,10286.0
2023-06-30 11:50:00,346.51,347.28,346.37,347.28,5016.0,340.9712,341.7289,340.8334,341.7289,5016.0
2023-06-30 12:00:00,347.42,347.62,347.24,347.39,9979.0,341.8666,342.0634,341.6895,341.8371,9979.0
2023-06-30 12:10:00,347.41,347.7,347.32,347.67,5181.0,341.8568,342.1422,341.7682,342.1126,5181.0
2023-06-30 12:20:00,347.8,347.86,347.57,347.73,3365.0,342.2406,342.2996,342.0142,342.1717,3365.0
2023-06-30 12:30:00,347.69,347.81,347.2,347.48,9200.0,342.1323,342.2504,341.6502,341.9257,9200.0
2023-06-30 12:40:00,347.48,347.48,347.14,347.4,2909.0,341.9257,341.9257,341.5911,341.847,2909.0
2023-06-30 12:50:00,347.35,348.0,347.35,347.7,3887.0,341.7978,342.4374,341.7978,342.1422,3887.0
2023-06-30 13:00:00,347.71,348.58,347.69,348.58,8200.0,342.152,343.0081,342.1323,343.0081,8200.0
2023-06-30 13:10:00,348.48,348.48,348.02,348.15,5853.0,342.9097,342.9097,342.457,342.585,5853.0
2023-06-30 13:20:00,348.12,348.69,348.01,348.69,3082.0,342.5555,343.1163,342.4472,343.1163,3082.0
2023-06-30 13:30:00,348.59,349.29,348.58,348.88,3740.0,343.0179,343.7067,343.0081,343.3033,3740.0
2023-06-30 13:40:00,348.78,348.96,348.47,348.96,4213.0,343.2049,343.382,342.8999,343.382,4213.0
2023-06-30 13:50:00,348.96,349.12,348.73,349.11,3729.0,343.382,343.5395,343.1557,343.5296,3729.0
2023-06-30 14:00:00,349.19,349.23,348.71,349.03,7743.0,343.6083,343.6477,343.136,343.4509,7743.0
2023-06-30 14:10:00,349.01,349.17,348.69,349.0,10603.0,343.4312,343.5887,343.1163,343.4214,10603.0
2023-06-30 14:20:00,349.0,349.7,348.94,349.7,22796.0,343.4214,344.1102,343.3623,344.1102,22796.0
2023-06-30 14:30:00,349.67,350.0,349.25,349.85,12795.0,344.0807,344.4054,343.6674,344.2578,12795.0
2023-06-30 14:40:00,349.96,350.48,349.84,350.35,26290.0,344.366,344.8777,344.248,344.7498,26290.0
2023-06-30 14:50:00,350.25,350.56,350.18,350.46,13284.0,344.6514,344.9564,344.5825,344.858,13284.0
2023-06-30 15:00:00,350.48,350.53,350.19,350.43,10749.0,344.8777,344.9269,344.5924,344.8285,10749.0
2023-06-30 15:10:00,350.39,350.97,350.32,350.61,9155.0,344.7892,345.3599,344.7203,345.0056,9155.0
2023-06-30 15:20:00,350.58,350.6,350.14,350.14,9034.0,344.9761,344.9958,344.5432,344.5432,9034.0
2023-06-30 15:30:00,350.12,350.36,349.88,350.31,19830.0,344.5235,344.7596,344.2873,344.7104,19830.0
2023-06-30 15:40:00,350.22,350.22,349.08,349.2,21870.0,344.6219,344.6219,343.5001,343.6182,21870.0
2023-06-30 15:50:00,349.22,349.29,347.62,347.73,107081.0,343.6379,343.7067,342.0634,342.1717,107081.0
2023-07-03 09:30:00,345.81,345.81,342.33,343.13,22324.0,340.2824,340.2824,336.858,337.6452,22324.0
2023-07-03 09:40:00,343.14,343.14,341.8,342.84,12851.0,337.6551,337.6551,336.3365,337.3598,12851.0
2023-07-03 09:50:00,342.86,345.26,342.86,345.25,9637.0,337.3795,339.7412,337.3795,339.7313,9637.0
2023-07-03 10:00:00,344.93,345.11,343.96,344.81,6712.0,339.4164,339.5936,338.4619,339.2984,6712.0
2023-07-03 10:10:00,345.3,345.64,344.9,345.33,2559.0,339.7805,340.1151,339.3869,339.81,2559.0
2023-07-03 10:20:00,345.5,345.93,345.42,345.88,2707.0,339.9773,340.4005,339.8986,340.3513,2707.0
2023-07-03 10:30:00,345.91,346.27,345.76,345.79,2786.0,340.3808,340.735,340.2332,340.2627,2786.0
2023-07-03 10:40:00,346.0,346.0,344.81,345.66,3431.0,340.4693,340.4693,339.2984,340.1348,3431.0
2023-07-03 10:50:00,345.81,346.58,345.71,345.9,2153.0,340.2824,341.0401,340.184,340.3709,2153.0
2023-07-03 11:00:00,345.62,345.96,345.45,345.92,6289.0,340.0954,340.43,339.9281,340.3906,6289.0
2023-07-03 11:10:00,345.92,345.92,345.1,345.37,5953.0,340.3906,340.3906,339.5837,339.8494,5953.0
2023-07-03 11:20:00,345.12,345.13,344.68,344.97,2070.0,339.6034,339.6132,339.1704,339.4558,2070.0
2023-07-03 11:30:00,345.09,345.09,344.76,344.84,1201.0,339.5739,339.5739,339.2492,339.3279,1201.0
2023-07-03 11:40:00,344.91,345.09,344.75,344.88,1305.0,339.3968,339.5739,339.2393,339.3672,1305.0
2023-07-03 11:50:00,344.8,345.11,344.8,345.0,2424.0,339.2885,339.5936,339.2885,339.4853,2424.0
2023-07-03 12:00:00,344.97,345.53,344.97,345.42,2755.0,339.4558,340.0069,339.4558,339.8986,2755.0
2023-07-03 12:10:00,345.5,345.51,345.23,345.32,3354.0,339.9773,339.9872,339.7116,339.8002,3354.0
2023-07-03 12:20:00,345.42,345.52,345.32,345.35,3794.0,339.8986,339.997,339.8002,339.8297,3794.0
2023-07-03 12:30:00,345.36,345.67,345.3,345.53,3000.0,339.8396,340.1446,339.7805,340.0069,3000.0
2023-07-03 12:40:00,345.54,345.64,345.3,345.51,10403.0,340.0167,340.1151,339.7805,339.9872,10403.0
2023-07-03 12:50:00,345.73,346.5,345.66,346.37,24876.0,340.2037,340.9613,340.1348,340.8334,24876.0
2023-07-05 09:30:00,344.5,345.2,342.96,343.47,25739.0,338.9933,339.6821,337.4779,337.9798,25739.0
2023-07-05 09:40:00,343.1,344.37,343.1,343.87,6303.0,337.6157,338.8654,337.6157,338.3734,6303.0
2023-07-05 09:50:00,343.96,344.75,343.96,344.75,2878.0,338.4619,339.2393,338.4619,339.2393,2878.0
2023-07-05 10:00:00,344.89,345.36,344.37,344.6,8599.0,339.3771,339.8396,338.8654,339.0917,8599.0
2023-07-05 10:10:00,344.59,345.12,344.51,345.12,5330.0,339.0819,339.6034,339.0032,339.6034,5330.0
2023-07-05 10:20:00,345.1,345.16,344.67,345.08,5465.0,339.5837,339.6428,339.1606,339.564,5465.0
2023-07-05 10:30:00,345.06,345.77,345.0,345.76,3605.0,339.5444,340.243,339.4853,340.2332,3605.0
2023-07-05 10:40:00,345.84,345.85,344.92,345.23,5691.0,340.3119,340.3217,339.4066,339.7116,5691.0
2023-07-05 10:50:00,345.44,345.8,345.35,345.6,4050.0,339.9183,340.2725,339.8297,340.0757,4050.0
2023-07-05 11:00:00,345.76,346.52,345.76,346.37,4422.0,340.2332,340.981,340.2332,340.8334,4422.0
2023-07-05 11:10:00,346.41,346.41,345.55,345.87,3442.0,340.8728,340.8728,340.0265,340.3414,3442.0
2023-07-05 11:20:00,345.89,346.38,345.89,346.32,2058.0,340.3611,340.8433,340.3611,340.7842,2058.0
2023-07-05 11:30:00,346.33,346.6,346.25,346.37,3725.0,340.7941,341.0597,340.7153,340.8334,3725.0
2023-07-05 11:40:00,346.45,347.31,346.45,346.96,2849.0,340.9121,341.7584,340.9121,341.414,2849.0
2023-07-05 11:50:00,346.93,347.03,346.45,346.45,2166.0,341.3845,341.4829,340.9121,340.9121,2166.0
2023-07-05 12:00:00,346.36,346.93,346.36,346.93,808.0,340.8236,341.3845,340.8236,341.3845,808.0
2023-07-05 12:10:00,347.04,347.06,346.6,346.8,2244.0,341.4927,341.5124,341.0597,341.2565,2244.0
2023-07-05 12:20:00,346.69,346.69,346.32,346.66,4815.0,341.1483,341.1483,340.7842,341.1188,4815.0
2023-07-05 12:30:00,346.68,347.0,346.35,346.44,5770.0,341.1385,341.4534,340.8137,340.9023,5770.0
2023-07-05 12:40:00,346.45,346.6,345.98,346.0,3563.0,340.9121,341.0597,340.4497,340.4693,3563.0
2023-07-05 12:50:00,346.19,346.73,346.19,346.28,5361.0,340.6563,341.1877,340.6563,340.7449,5361.0
2023-07-05 13:00:00,346.22,346.45,345.99,346.14,3425.0,340.6858,340.9121,340.4595,340.6071,3425.0
2023-07-05 13:10:00,346.1,346.1,345.36,345.44,5985.0,340.5677,340.5677,339.8396,339.9183,5985.0
2023-07-05 13:20:00,345.33,346.02,345.33,345.91,6640.0,339.81,340.489,339.81,340.3808,6640.0
2023-07-05 13:30:00,346.0,346.28,345.91,346.28,3706.0,340.4693,340.7449,340.3808,340.7449,3706.0
2023-07-05 13:40:00,346.3,346.37,346.09,346.12,3497.0,340.7645,340.8334,340.5579,340.5874,3497.0
2023-07-05 13:50:00,346.16,346.45,346.16,346.45,3516.0,340.6268,340.9121,340.6268,340.9121,3516.0
2023-07-05 14:00:00,346.73,346.99,346.4,346.45,5619.0,341.1877,341.4435,340.8629,340.9121,5619.0
2023-07-05 14:10:00,346.29,346.42,345.4,345.48,7452.0,340.7547,340.8826,339.8789,339.9576,7452.0
2023-07-05 14:20:00,345.44,345.94,345.36,345.81,2621.0,339.9183,340.4103,339.8396,340.2824,2621.0
2023-07-05 14:30:00,345.62,346.45,345.62,346.35,3471.0,340.0954,340.9121,340.0954,340.8137,3471.0
2023-07-05 14:40:00,346.38,347.03,346.38,346.84,5658.0,340.8433,341.4829,340.8433,341.2959,5658.0
2023-07-05 14:50:00,346.84,346.84,346.24,346.73,12567.0,341.2959,341.2959,340.7055,341.1877,12567.0
2023-07-05 15:00:00,346.69,346.75,346.33,346.33,8425.0,341.1483,341.2073,340.7941,340.7941,8425.0
2023-07-05 15:10:00,346.33,346.53,346.04,346.48,8935.0,340.7941,340.9909,340.5087,340.9417,8935.0
2023-07-05 15:20:00,346.47,346.52,346.1,346.43,12020.0,340.9318,340.981,340.5677,340.8925,12020.0
2023-07-05 15:30:00,346.41,346.9,346.36,346.84,6072.0,340.8728,341.355,340.8236,341.2959,6072.0
2023-07-05 15:40:00,346.84,347.2,346.53,346.55,13251.0,341.2959,341.6502,340.9909,341.0105,13251.0
2023-07-05 15:50:00,346.82,347.15,346.65,347.05,60186.0,341.2762,341.601,341.1089,341.5026,60186.0
2023-07-06 09:30:00,342.53,343.17,338.7,341.49,25836.0,337.0548,337.6846,333.286,336.0314,25836.0
2023-07-06 09:40:00,341.75,341.84,340.72,341.74,7128.0,336.2873,336.3758,335.2737,336.2774,7128.0
2023-07-06 09:50:00,341.78,342.26,340.5,341.38,7323.0,336.3168,336.7891,335.0573,335.9232,7323.0
2023-07-06 10:00:00,341.19,341.39,339.69,339.69,15392.0,335.7362,335.933,334.2602,334.2602,15392.0
2023-07-06 10:10:00,339.93,340.46,339.6,340.19,8977.0,334.4964,335.0179,334.1716,334.7522,8977.0
2023-07-06 10:20:00,340.01,340.28,339.34,339.55,6014.0,334.5751,334.8408,333.9158,334.1224,6014.0
2023-07-06 10:30:00,339.86,339.86,339.15,339.59,6255.0,334.4275,334.4275,333.7288,334.1618,6255.0
2023-07-06 10:40:00,339.2,340.23,339.01,340.23,7348.0,333.778,334.7916,333.5911,334.7916,7348.0
2023-07-06 10:50:00,339.9,340.5,339.65,339.81,8809.0,334.4668,335.0573,334.2208,334.3783,8809.0
2023-07-06 11:00:00,339.82,340.19,339.29,339.37,13963.0,334.3881,334.7522,333.8666,333.9453,13963.0
2023-07-06 11:10:00,339.22,339.71,339.07,339.45,6153.0,333.7977,334.2799,333.6501,334.024,6153.0
2023-07-06 11:20:00,339.25,339.61,339.01,339.21,8556.0,333.8272,334.1815,333.5911,333.7879,8556.0
2023-07-06 11:30:00,339.27,339.55,338.78,338.81,7185.0,333.8469,334.1224,333.3647,333.3943,7185.0
2023-07-06 11:40:00,338.81,339.23,338.59,339.18,5579.0,333.3943,333.8076,333.1778,333.7584,5579.0
2023-07-06 11:50:00,339.34,339.72,339.08,339.6,12687.0,333.9158,334.2897,333.66,334.1716,12687.0
2023-07-06 12:00:00,339.42,340.04,339.41,340.04,3687.0,333.9945,334.6046,333.9847,334.6046,3687.0
2023-07-06 12:10:00,340.18,340.18,339.76,340.14,3607.0,334.7424,334.7424,334.3291,334.703,3607.0
2023-07-06 12:20:00,340.43,340.7,340.16,340.57,3284.0,334.9884,335.2541,334.7227,335.1261,3284.0
2023-07-06 12:30:00,340.78,341.08,340.7,340.95,2342.0,335.3328,335.628,335.2541,335.5001,2342.0
2023-07-06 12:40:00,340.75,340.85,340.23,340.62,6349.0,335.3033,335.4017,334.7916,335.1753,6349.0
2023-07-06 12:50:00,340.6,340.69,340.16,340.16,2360.0,335.1557,335.2442,334.7227,334.7227,2360.0
2023-07-06 13:00:00,340.36,340.99,340.17,340.52,11893.0,334.9195,335.5394,334.7325,335.0769,11893.0
2023-07-06 13:10:00,340.75,340.75,340.37,340.44,3584.0,335.3033,335.3033,334.9293,334.9982,3584.0
2023-07-06 13:20:00,340.48,340.65,340.06,340.08,2001.0,335.0376,335.2049,334.6243,334.644,2001.0
2023-07-06 13:30:00,340.15,340.99,340.15,340.72,4267.0,334.7128,335.5394,334.7128,335.2737,4267.0
2023-07-06 13:40:00,340.81,341.08,340.68,340.75,11131.0,335.3623,335.628,335.2344,335.3033,11131.0
2023-07-06 13:50:00,340.71,340.84,340.59,340.63,2122.0,335.2639,335.3918,335.1458,335.1852,2122.0
2023-07-06 14:00:00,340.6,340.63,340.34,340.53,10288.0,335.1557,335.1852,334.8998,335.0868,10288.0
2023-07-06 14:10:00,340.53,340.68,340.1,340.2,3250.0,335.0868,335.2344,334.6636,334.762,3250.0
2023-07-06 14:20:00,340.2,340.27,340.04,340.23,2127.0,334.762,334.8309,334.6046,334.7916,2127.0
2023-07-06 14:30:00,340.17,340.41,340.17,340.41,8143.0,334.7325,334.9687,334.7325,334.9687,8143.0
2023-07-06 14:40:00,340.38,340.47,340.24,340.42,9323.0,334.9392,335.0277,334.8014,334.9785,9323.0
2023-07-06 14:50:00,340.42,340.57,340.23,340.57,14593.0,334.9785,335.1261,334.7916,335.1261,14593.0
2023-07-06 15:00:00,340.57,340.73,340.45,340.73,8733.0,335.1261,335.2836,335.0081,335.2836,8733.0
2023-07-06 15:10:00,340.73,340.75,340.46,340.58,6767.0,335.2836,335.3033,335.0179,335.136,6767.0
2023-07-06 15:20:00,340.69,341.07,340.58,340.88,9930.0,335.2442,335.6181,335.136,335.4312,9930.0
2023-07-06 15:30:00,340.91,341.9,340.91,341.51,16966.0,335.4607,336.4349,335.4607,336.0511,16966.0
2023-07-06 15:40:00,341.44,341.82,341.44,341.75,11788.0,335.9822,336.3562,335.9822,336.2873,11788.0
2023-07-06 15:50:00,341.8,342.73,341.7,342.26,74406.0,336.3365,337.2516,336.2381,336.7891,74406.0
2023-07-07 09:30:00,339.68,341.96,338.8,340.57,16170.0,334.2504,336.4939,333.3844,335.1261,16170.0
2023-07-07 09:40:00,340.83,341.82,340.43,341.81,5640.0,335.382,336.3562,334.9884,336.3463,5640.0
2023-07-07 09:50:00,341.92,342.08,341.55,341.57,4627.0,336.4546,336.612,336.0905,336.1101,4627.0
2023-07-07 10:00:00,341.58,341.77,341.18,341.77,5462.0,336.12,336.307,335.7264,336.307,5462.0
2023-07-07 10:10:00,341.79,342.2,341.65,342.2,3694.0,336.3266,336.7301,336.1889,336.7301,3694.0
2023-07-07 10:20:00,342.26,342.47,341.83,341.95,1400.0,336.7891,336.9958,336.366,336.4841,1400.0
2023-07-07 10:30:00,341.91,341.91,340.85,341.63,7240.0,336.4447,336.4447,335.4017,336.1692,7240.0
2023-07-07 10:40:00,341.52,341.69,340.91,341.3,5128.0,336.0609,336.2282,335.4607,335.8445,5128.0
2023-07-07 10:50:00,341.84,342.34,341.5,341.72,11474.0,336.3758,336.8678,336.0413,336.2578,11474.0
2023-07-07 11:00:00,341.68,342.25,341.55,342.03,3835.0,336.2184,336.7793,336.0905,336.5628,3835.0
2023-07-07 11:10:00,341.85,342.33,341.8,342.04,3201.0,336.3857,336.858,336.3365,336.5726,3201.0
2023-07-07 11:20:00,342.04,342.21,341.9,342.04,4729.0,336.5726,336.7399,336.4349,336.5726,4729.0
2023-07-07 11:30:00,342.03,342.95,342.02,342.47,4888.0,336.5628,337.4681,336.553,336.9958,4888.0
2023-07-07 11:40:00,342.53,342.6,341.9,342.03,4055.0,337.0548,337.1237,336.4349,336.5628,4055.0
2023-07-07 11:50:00,341.9,342.04,341.68,342.02,1521.0,336.4349,336.5726,336.2184,336.553,1521.0
2023-07-07 12:00:00,342.13,342.16,341.69,341.82,3767.0,336.6612,336.6907,336.2282,336.3562,3767.0
2023-07-07 12:10:00,341.81,342.42,341.81,342.23,3555.0,336.3463,336.9466,336.3463,336.7596,3555.0
2023-07-07 12:20:00,342.31,342.83,342.21,342.83,2300.0,336.8383,337.35,336.7399,337.35,2300.0
2023-07-07 12:30:00,342.91,343.69,342.91,343.64,3504.0,337.4287,338.1963,337.4287,338.1471,3504.0
2023-07-07 12:40:00,343.61,344.14,343.58,343.68,2490.0,338.1175,338.6391,338.088,338.1864,2490.0
2023-07-07 12:50:00,343.87,344.23,343.52,343.52,3540.0,338.3734,338.7276,338.029,338.029,3540.0
2023-07-07 13:00:00,343.95,344.44,343.95,344.16,4176.0,338.4521,338.9343,338.4521,338.6587,4176.0
2023-07-07 13:10:00,344.08,344.08,343.63,343.63,803.0,338.58,338.58,338.1372,338.1372,803.0
2023-07-07 13:20:00,343.81,343.81,343.51,343.64,1522.0,338.3143,338.3143,338.0191,338.1471,1522.0
2023-07-07 13:30:00,343.69,343.69,343.03,343.03,700.0,338.1963,338.1963,337.5468,337.5468,700.0
2023-07-07 13:40:00,343.18,343.29,342.79,342.79,1540.0,337.6944,337.8027,337.3106,337.3106,1540.0
2023-07-07 13:50:00,342.68,342.77,342.24,342.24,1168.0,337.2024,337.291,336.7694,336.7694,1168.0
2023-07-07 14:00:00,342.27,342.73,342.27,342.73,2281.0,336.799,337.2516,336.799,337.2516,2281.0
2023-07-07 14:10:00,342.56,342.67,342.09,342.37,3708.0,337.0843,337.1926,336.6218,336.8974,3708.0
2023-07-07 14:20:00,342.23,342.85,342.21,342.85,3920.0,336.7596,337.3697,336.7399,337.3697,3920.0
2023-07-07 14:30:00,342.71,342.71,342.1,342.13,2516.0,337.2319,337.2319,336.6317,336.6612,2516.0
2023-07-07 14:40:00,341.95,342.21,341.8,341.86,3461.0,336.4841,336.7399,336.3365,336.3955,3461.0
2023-07-07 14:50:00,341.87,342.0,341.45,341.45,5880.0,336.4054,336.5333,335.9921,335.9921,5880.0
2023-07-07 15:00:00,341.62,341.9,341.45,341.6,7898.0,336.1593,336.4349,335.9921,336.1397,7898.0
2023-07-07 15:10:00,341.64,341.72,341.14,341.14,3106.0,336.179,336.2578,335.687,335.687,3106.0
2023-07-07 15:20:00,341.24,341.24,340.68,340.8,5563.0,335.7854,335.7854,335.2344,335.3525,5563.0
2023-07-07 15:30:00,340.82,341.08,340.5,340.5,25277.0,335.3721,335.628,335.0573,335.0573,25277.0
2023-07-07 15:40:00,340.4,340.41,339.26,339.39,18654.0,334.9589,334.9687,333.8371,333.965,18654.0
2023-07-07 15:50:00,339.52,340.12,339.02,339.61,57302.0,334.0929,334.6833,333.6009,334.1815,57302.0
2023-07-10 09:30:00,340.14,342.49,340.14,342.2,9587.0,334.703,337.0154,334.703,336.7301,9587.0
2023-07-10 09:40:00,342.15,342.99,342.15,342.98,2723.0,336.6809,337.5075,336.6809,337.4976,2723.0
2023-07-10 09:50:00,343.28,344.09,342.68,343.96,2426.0,337.7928,338.5899,337.2024,338.4619,2426.0
2023-07-10 10:00:00,344.19,344.59,343.43,343.57,3728.0,338.6883,339.0819,337.9404,338.0782,3728.0
2023-07-10 10:10:00,343.63,344.15,343.46,343.92,3369.0,338.1372,338.6489,337.9699,338.4226,3369.0
2023-07-10 10:20:00,344.1,344.3,343.68,343.81,1965.0,338.5997,338.7965,338.1864,338.3143,1965.0
2023-07-10 10:30:00,343.46,344.19,343.42,344.15,5578.0,337.9699,338.6883,337.9306,338.6489,5578.0
2023-07-10 10:40:00,343.91,343.97,343.25,343.78,2507.0,338.4127,338.4718,337.7633,338.2848,2507.0
2023-07-10 10:50:00,343.58,343.58,342.79,343.2,3027.0,338.088,338.088,337.3106,337.7141,3027.0
2023-07-10 11:00:00,343.2,343.51,343.04,343.36,1447.0,337.7141,338.0191,337.5567,337.8715,1447.0
2023-07-10 11:10:00,343.57,343.66,343.25,343.25,1606.0,338.0782,338.1667,337.7633,337.7633,1606.0
2023-07-10 11:20:00,343.04,343.57,343.04,343.56,7251.0,337.5567,338.0782,337.5567,338.0683,7251.0
2023-07-10 11:30:00,343.56,343.7,343.02,343.03,2079.0,338.0683,338.2061,337.537,337.5468,2079.0
2023-07-10 11:40:00,343.06,343.36,342.92,342.95,3705.0,337.5763,337.8715,337.4386,337.4681,3705.0
2023-07-10 11:50:00,343.25,343.61,343.25,343.42,3322.0,337.7633,338.1175,337.7633,337.9306,3322.0
2023-07-10 12:00:00,343.32,343.32,342.51,342.83,3447.0,337.8322,337.8322,337.0351,337.35,3447.0
2023-07-10 12:10:00,342.85,343.28,342.7,343.15,4377.0,337.3697,337.7928,337.2221,337.6649,4377.0
2023-07-10 12:20:00,343.35,343.66,343.31,343.4,2742.0,337.8617,338.1667,337.8223,337.9109,2742.0
2023-07-10 12:30:00,343.45,343.47,342.87,343.07,6327.0,337.9601,337.9798,337.3894,337.5862,6327.0
2023-07-10 12:40:00,342.84,343.45,342.82,343.45,3800.0,337.3598,337.9601,337.3402,337.9601,3800.0
2023-07-10 12:50:00,343.59,343.62,343.16,343.34,1802.0,338.0979,338.1274,337.6747,337.8519,1802.0
2023-07-10 13:00:00,343.4,343.5,343.02,343.07,2097.0,337.9109,338.0093,337.537,337.5862,2097.0
2023-07-10 13:10:00,343.13,343.32,342.8,343.04,8241.0,337.6452,337.8322,337.3205,337.5567,8241.0
2023-07-10 13:20:00,343.02,343.27,342.91,343.02,9891.0,337.537,337.783,337.4287,337.537,9891.0
2023-07-10 13:30:00,343.22,343.38,342.91,343.02,10821.0,337.7338,337.8912,337.4287,337.537,10821.0
2023-07-10 13:40:00,343.0,343.14,342.42,342.42,2571.0,337.5173,337.6551,336.9466,336.9466,2571.0
2023-07-10 13:50:00,342.29,342.5,341.76,342.2,6407.0,336.8186,337.0253,336.2971,336.7301,6407.0
2023-07-10 14:00:00,342.17,342.21,341.98,342.17,1175.0,336.7006,336.7399,336.5136,336.7006,1175.0
2023-07-10 14:10:00,341.88,342.09,341.88,341.91,800.0,336.4152,336.6218,336.4152,336.4447,800.0
2023-07-10 14:20:00,341.94,342.27,341.94,342.16,2800.0,336.4742,336.799,336.4742,336.6907,2800.0
2023-07-10 14:30:00,342.12,342.23,342.06,342.06,2610.0,336.6514,336.7596,336.5923,336.5923,2610.0
2023-07-10 14:40:00,342.16,342.25,341.89,341.9,2258.0,336.6907,336.7793,336.425,336.4349,2258.0
2023-07-10 14:50:00,341.94,342.31,341.93,342.17,5014.0,336.4742,336.8383,336.4644,336.7006,5014.0
2023-07-10 15:00:00,341.84,341.93,341.63,341.69,3677.0,336.3758,336.4644,336.1692,336.2282,3677.0
2023-07-10 15:10:00,341.81,342.03,341.81,341.81,2519.0,336.3463,336.5628,336.3463,336.3463,2519.0
2023-07-10 15:20:00,341.78,342.41,341.77,342.41,5559.0,336.3168,336.9367,336.307,336.9367,5559.0
2023-07-10 15:30:00,342.41,342.5,342.1,342.41,3167.0,336.9367,337.0253,336.6317,336.9367,3167.0
2023-07-10 15:40:00,342.42,342.47,341.63,341.79,12716.0,336.9466,336.9958,336.1692,336.3266,12716.0
2023-07-10 15:50:00,341.78,342.32,341.46,342.32,41908.0,336.3168,336.8482,336.0019,336.8482,41908.0
2023-07-11 09:30:00,341.81,342.58,341.55,341.73,15229.0,336.3463,337.104,336.0905,336.2676,15229.0
2023-07-11 09:40:00,342.2,342.2,340.48,341.73,3137.0,336.7301,336.7301,335.0376,336.2676,3137.0
2023-07-11 09:50:00,341.42,341.71,340.92,341.16,19174.0,335.9625,336.2479,335.4705,335.7067,19174.0
2023-07-11 10:00:00,341.19,341.21,340.12,340.26,3094.0,335.7362,335.7559,334.6833,334.8211,3094.0
2023-07-11 10:10:00,340.05,340.41,340.0,340.41,3545.0,334.6144,334.9687,334.5652,334.9687,3545.0
2023-07-11 10:20:00,340.45,340.45,339.2,339.34,4880.0,335.0081,335.0081,333.778,333.9158,4880.0
2023-07-11 10:30:00,339.5,339.5,338.77,339.2,4261.0,334.0732,334.0732,333.3549,333.778,4261.0
2023-07-11 10:40:00,339.43,339.61,338.66,338.71,5193.0,334.0044,334.1815,333.2467,333.2959,5193.0
2023-07-11 10:50:00,338.38,339.06,338.38,338.94,2920.0,332.9711,333.6403,332.9711,333.5222,2920.0
2023-07-11 11:00:00,339.21,339.62,339.05,339.25,3260.0,333.7879,334.1913,333.6304,333.8272,3260.0
2023-07-11 11:10:00,339.41,339.6,339.11,339.16,4054.0,333.9847,334.1716,333.6895,333.7387,4054.0
2023-07-11 11:20:00,339.14,339.18,338.46,338.68,9310.0,333.719,333.7584,333.0499,333.2663,9310.0
2023-07-11 11:30:00,338.72,338.98,338.64,338.77,10768.0,333.3057,333.5615,333.227,333.3549,10768.0
2023-07-11 11:40:00,338.74,339.21,338.74,338.87,8093.0,333.3254,333.7879,333.3254,333.4533,8093.0
2023-07-11 11:50:00,338.89,339.45,338.84,339.38,5745.0,333.473,334.024,333.4238,333.9552,5745.0
2023-07-11 12:00:00,339.38,339.38,338.72,338.72,9008.0,333.9552,333.9552,333.3057,333.3057,9008.0
2023-07-11 12:10:00,338.74,339.21,338.74,339.01,5966.0,333.3254,333.7879,333.3254,333.5911,5966.0
2023-07-11 12:20:00,338.97,338.99,338.03,338.28,12521.0,333.5517,333.5714,332.6267,332.8727,12521.0
2023-07-11 12:30:00,338.32,338.66,338.32,338.5,14116.0,332.9121,333.2467,332.9121,333.0892,14116.0
2023-07-11 12:40:00,338.5,338.64,338.32,338.56,4702.0,333.0892,333.227,332.9121,333.1483,4702.0
2023-07-11 12:50:00,338.62,338.77,338.38,338.38,12488.0,333.2073,333.3549,332.9711,332.9711,12488.0
2023-07-11 13:00:00,338.43,338.72,338.42,338.63,8855.0,333.0203,333.3057,333.0105,333.2171,8855.0
2023-07-11 13:10:00,338.51,338.61,338.34,338.5,4708.0,333.0991,333.1975,332.9318,333.0892,4708.0
2023-07-11 13:20:00,338.47,338.56,338.28,338.44,9157.0,333.0597,333.1483,332.8727,333.0302,9157.0
2023-07-11 13:30:00,338.28,338.52,338.1,338.52,5072.0,332.8727,333.1089,332.6956,333.1089,5072.0
2023-07-11 13:40:00,338.52,338.64,338.48,338.53,5686.0,333.1089,333.227,333.0695,333.1187,5686.0
2023-07-11 13:50:00,338.61,338.73,338.48,338.63,12682.0,333.1975,333.3155,333.0695,333.2171,12682.0
2023-07-11 14:00:00,338.65,338.83,338.59,338.66,8326.0,333.2368,333.4139,333.1778,333.2467,8326.0
2023-07-11 14:10:00,338.56,338.56,338.28,338.28,5487.0,333.1483,333.1483,332.8727,332.8727,5487.0
2023-07-11 14:20:00,338.27,338.36,338.12,338.28,2912.0,332.8629,332.9515,332.7153,332.8727,2912.0
2023-07-11 14:30:00,338.33,338.41,338.2,338.41,3406.0,332.9219,333.0007,332.794,333.0007,3406.0
2023-07-11 14:40:00,338.5,338.63,338.32,338.36,3294.0,333.0892,333.2171,332.9121,332.9515,3294.0
2023-07-11 14:50:00,338.4,338.69,338.31,338.69,6196.0,332.9908,333.2762,332.9023,333.2762,6196.0
2023-07-11 15:00:00,338.71,338.78,338.46,338.69,4798.0,333.2959,333.3647,333.0499,333.2762,4798.0
2023-07-11 15:10:00,338.7,339.07,338.7,339.06,4928.0,333.286,333.6501,333.286,333.6403,4928.0
2023-07-11 15:20:00,339.07,339.35,339.02,339.19,4157.0,333.6501,333.9256,333.6009,333.7682,4157.0
2023-07-11 15:30:00,339.24,339.3,338.96,339.14,7984.0,333.8174,333.8764,333.5419,333.719,7984.0
2023-07-11 15:40:00,339.15,339.68,339.1,339.68,22783.0,333.7288,334.2504,333.6796,334.2504,22783.0
2023-07-11 15:50:00,339.76,339.82,338.97,339.26,61031.0,334.3291,334.3881,333.5517,333.8371,61031.0
2023-07-12 09:30:00,344.26,344.79,342.96,343.44,24961.0,338.7572,339.2787,337.4779,337.9503,24961.0
2023-07-12 09:40:00,343.76,345.29,343.69,344.21,7325.0,338.2651,339.7707,338.1963,338.7079,7325.0
2023-07-12 09:50:00,345.0,346.03,344.88,345.31,8405.0,339.4853,340.4989,339.3672,339.7904,8405.0
2023-07-12 10:00:00,345.5,346.6,344.77,346.6,38408.0,339.9773,341.0597,339.259,341.0597,38408.0
2023-07-12 10:10:00,346.74,347.12,346.17,346.5,15811.0,341.1975,341.5714,340.6366,340.9613,15811.0
2023-07-12 10:20:00,346.49,346.5,345.38,345.93,8735.0,340.9515,340.9613,339.8592,340.4005,8735.0
2023-07-12 10:30:00,345.96,346.9,345.81,346.9,5694.0,340.43,341.355,340.2824,341.355,5694.0
2023-07-12 10:40:00,346.93,347.27,346.77,346.88,6993.0,341.3845,341.719,341.227,341.3353,6993.0
2023-07-12 10:50:00,346.88,347.73,346.88,347.73,4559.0,341.3353,342.1717,341.3353,342.1717,4559.0
2023-07-12 11:00:00,347.68,347.98,346.9,346.9,8572.0,342.1225,342.4177,341.355,341.355,8572.0
2023-07-12 11:10:00,346.76,347.4,346.76,347.0,6358.0,341.2172,341.847,341.2172,341.4534,6358.0
2023-07-12 11:20:00,347.13,347.78,347.03,347.22,10644.0,341.5813,342.2209,341.4829,341.6698,10644.0
2023-07-12 11:30:00,347.34,347.34,346.73,346.81,4674.0,341.7879,341.7879,341.1877,341.2664,4674.0
2023-07-12 11:40:00,346.7,346.73,345.64,346.72,31791.0,341.1581,341.1877,340.1151,341.1778,31791.0
2023-07-12 11:50:00,346.57,346.76,345.3,345.59,19660.0,341.0302,341.2172,339.7805,340.0659,19660.0
2023-07-12 12:00:00,345.76,345.95,345.33,345.77,7984.0,340.2332,340.4201,339.81,340.243,7984.0
2023-07-12 12:10:00,345.88,346.33,345.45,345.58,6724.0,340.3513,340.7941,339.9281,340.0561,6724.0
2023-07-12 12:20:00,345.58,345.7,345.07,345.44,23180.0,340.0561,340.1741,339.5542,339.9183,23180.0
2023-07-12 12:30:00,345.35,346.2,345.34,346.2,6379.0,339.8297,340.6661,339.8199,340.6661,6379.0
2023-07-12 12:40:00,346.29,347.06,346.16,346.98,4750.0,340.7547,341.5124,340.6268,341.4337,4750.0
2023-07-12 12:50:00,347.01,347.09,346.75,346.79,2522.0,341.4632,341.5419,341.2073,341.2467,2522.0
2023-07-12 13:00:00,346.79,347.15,346.78,347.15,3250.0,341.2467,341.601,341.2369,341.601,3250.0
2023-07-12 13:10:00,347.13,347.32,347.07,347.15,3700.0,341.5813,341.7682,341.5222,341.601,3700.0
2023-07-12 13:20:00,347.41,347.66,347.28,347.66,4401.0,341.8568,342.1028,341.7289,342.1028,4401.0
2023-07-12 13:30:00,347.81,347.92,347.31,347.4,4411.0,342.2504,342.3586,341.7584,341.847,4411.0
2023-07-12 13:40:00,347.38,347.59,347.3,347.43,3528.0,341.8273,342.0339,341.7486,341.8765,3528.0
2023-07-12 13:50:00,347.59,347.7,347.35,347.38,5014.0,342.0339,342.1422,341.7978,341.8273,5014.0
2023-07-12 14:00:00,347.54,347.54,347.18,347.51,4726.0,341.9847,341.9847,341.6305,341.9552,4726.0
2023-07-12 14:10:00,347.47,348.22,347.46,347.99,5381.0,341.9158,342.6539,341.906,342.4275,5381.0
2023-07-12 14:20:00,347.99,348.14,347.81,348.07,3144.0,342.4275,342.5751,342.2504,342.5062,3144.0
2023-07-12 14:30:00,348.16,348.24,347.94,348.05,3808.0,342.5948,342.6735,342.3783,342.4866,3808.0
2023-07-12 14:40:00,347.96,347.96,347.23,347.27,7448.0,342.398,342.398,341.6797,341.719,7448.0
2023-07-12 14:50:00,347.22,347.68,347.12,347.68,9180.0,341.6698,342.1225,341.5714,342.1225,9180.0
2023-07-12 15:00:00,347.73,347.85,347.24,347.24,4764.0,342.1717,342.2898,341.6895,341.6895,4764.0
2023-07-12 15:10:00,347.25,347.33,346.75,346.75,4766.0,341.6994,341.7781,341.2073,341.2073,4766.0
2023-07-12 15:20:00,346.59,346.72,346.2,346.21,7605.0,341.0499,341.1778,340.6661,340.676,7605.0
2023-07-12 15:30:00,346.27,346.64,346.17,346.33,19836.0,340.735,341.0991,340.6366,340.7941,19836.0
2023-07-12 15:40:00,346.41,346.73,346.0,346.15,24130.0,340.8728,341.1877,340.4693,340.6169,24130.0
2023-07-12 15:50:00,346.1,347.39,345.99,347.37,85292.0,340.5677,341.8371,340.4595,341.8174,85292.0
2023-07-13 09:30:00,349.26,350.64,348.03,348.03,10243.0,343.6772,345.0352,342.4669,342.4669,10243.0
2023-07-13 09:40:00,348.42,348.76,347.79,348.43,1000.0,342.8507,343.1852,342.2307,342.8605,1000.0
2023-07-13 09:50:00,348.46,348.88,348.16,348.16,2222.0,342.89,343.3033,342.5948,342.5948,2222.0
2023-07-13 10:00:00,348.13,348.55,347.95,348.52,5602.0,342.5653,342.9786,342.3882,342.9491,5602.0
2023-07-13 10:10:00,348.59,348.86,348.15,348.19,7516.0,343.0179,343.2836,342.585,342.6243,7516.0
2023-07-13 10:20:00,347.96,348.71,347.96,348.63,6792.0,342.398,343.136,342.398,343.0573,6792.0
2023-07-13 10:30:00,348.65,348.86,347.93,348.21,5124.0,343.077,343.2836,342.3685,342.644,5124.0
2023-07-13 10:40:00,348.22,348.27,348.0,348.09,2098.0,342.6539,342.7031,342.4374,342.5259,2098.0
2023-07-13 10:50:00,348.1,348.48,348.1,348.23,3075.0,342.5358,342.9097,342.5358,342.6637,3075.0
2023-07-13 11:00:00,348.08,348.43,348.08,348.29,2700.0,342.5161,342.8605,342.5161,342.7227,2700.0
2023-07-13 11:10:00,348.24,348.59,348.01,348.53,9153.0,342.6735,343.0179,342.4472,342.9589,9153.0
2023-07-13 11:20:00,348.54,348.69,348.27,348.36,3772.0,342.9687,343.1163,342.7031,342.7916,3772.0
2023-07-13 11:30:00,348.36,348.36,348.04,348.04,4983.0,342.7916,342.7916,342.4767,342.4767,4983.0
2023-07-13 11:40:00,348.17,348.68,348.1,348.68,4181.0,342.6047,343.1065,342.5358,343.1065,4181.0
2023-07-13 11:50:00,348.91,349.35,348.78,349.35,2135.0,343.3328,343.7658,343.2049,343.7658,2135.0
2023-07-13 12:00:00,349.27,349.42,349.02,349.02,4058.0,343.6871,343.8347,343.4411,343.4411,4058.0
2023-07-13 12:10:00,349.02,349.03,348.62,348.81,3118.0,343.4411,343.4509,343.0475,343.2344,3118.0
2023-07-13 12:20:00,348.84,348.84,348.34,348.6,2717.0,343.2639,343.2639,342.7719,343.0278,2717.0
2023-07-13 12:30:00,348.7,349.1,348.7,348.9,2023.0,343.1262,343.5198,343.1262,343.323,2023.0
2023-07-13 12:40:00,349.25,349.38,349.08,349.08,3642.0,343.6674,343.7953,343.5001,343.5001,3642.0
2023-07-13 12:50:00,349.2,349.51,349.2,349.3,2761.0,343.6182,343.9232,343.6182,343.7166,2761.0
2023-07-13 13:00:00,349.4,349.55,349.09,349.15,2636.0,343.815,343.9626,343.5099,343.569,2636.0
2023-07-13 13:10:00,349.16,349.31,349.15,349.3,5263.0,343.5788,343.7264,343.569,343.7166,5263.0
2023-07-13 13:20:00,349.28,349.36,349.25,349.34,4865.0,343.6969,343.7756,343.6674,343.7559,4865.0
2023-07-13 13:30:00,349.38,349.5,349.3,349.44,6015.0,343.7953,343.9134,343.7166,343.8544,6015.0
2023-07-13 13:40:00,349.44,349.64,349.34,349.34,25385.0,343.8544,344.0512,343.7559,343.7559,25385.0
2023-07-13 13:50:00,349.36,349.51,349.13,349.44,15848.0,343.7756,343.9232,343.5493,343.8544,15848.0
2023-07-13 14:00:00,349.46,349.66,349.32,349.59,5407.0,343.874,344.0708,343.7363,344.002,5407.0
2023-07-13 14:10:00,349.63,350.78,349.59,350.36,12058.0,344.0413,345.1729,344.002,344.7596,12058.0
2023-07-13 14:20:00,350.37,350.5,349.94,350.1,7545.0,344.7695,344.8974,344.3464,344.5038,7545.0
2023-07-13 14:30:00,350.01,350.54,349.84,350.19,20951.0,344.4152,344.9368,344.248,344.5924,20951.0
2023-07-13 14:40:00,350.2,350.28,349.94,350.1,6289.0,344.6022,344.6809,344.3464,344.5038,6289.0
2023-07-13 14:50:00,350.18,350.98,350.1,350.9,10904.0,344.5825,345.3697,344.5038,345.291,10904.0
2023-07-13 15:00:00,350.91,350.99,350.49,350.5,9739.0,345.3009,345.3796,344.8876,344.8974,9739.0
2023-07-13 15:10:00,350.52,351.29,350.51,350.73,10162.0,344.9171,345.6748,344.9072,345.1237,10162.0
2023-07-13 15:20:00,350.75,351.15,350.71,351.12,6019.0,345.1434,345.537,345.104,345.5075,6019.0
2023-07-13 15:30:00,351.13,351.59,351.13,351.59,17464.0,345.5173,345.97,345.5173,345.97,17464.0
2023-07-13 15:40:00,351.52,351.78,351.36,351.44,36876.0,345.9011,346.1569,345.7437,345.8224,36876.0
2023-07-13 15:50:00,351.46,351.68,350.42,350.51,71259.0,345.8421,346.0585,344.8187,344.9072,71259.0
2023-07-14 09:30:00,351.24,352.18,350.2,351.6,14449.0,345.6256,346.5506,344.6022,345.9798,14449.0
2023-07-14 09:40:00,351.91,352.14,350.77,351.12,6152.0,346.2849,346.5112,345.1631,345.5075,6152.0
2023-07-14 09:50:00,351.48,352.11,351.46,351.74,6320.0,345.8617,346.4817,345.8421,346.1176,6320.0
2023-07-14 10:00:00,351.57,352.35,351.08,352.12,8312.0,345.9503,346.7178,345.4681,346.4915,8312.0
2023-07-14 10:10:00,352.22,352.66,352.13,352.66,7586.0,346.5899,347.0229,346.5014,347.0229,7586.0
2023-07-14 10:20:00,352.62,352.81,351.94,351.95,3187.0,346.9835,347.1705,346.3144,346.3242,3187.0
2023-07-14 10:30:00,351.8,351.85,351.05,351.63,4377.0,346.1766,346.2258,345.4386,346.0093,4377.0
2023-07-14 10:40:00,351.74,351.75,350.65,350.65,2592.0,346.1176,346.1274,345.045,345.045,2592.0
2023-07-14 10:50:00,350.96,351.23,350.74,351.05,3346.0,345.3501,345.6157,345.1336,345.4386,3346.0
2023-07-14 11:00:00,350.97,351.24,350.93,351.24,2668.0,345.3599,345.6256,345.3205,345.6256,2668.0
2023-07-14 11:10:00,351.15,351.5,351.0,351.31,1908.0,345.537,345.8814,345.3894,345.6945,1908.0
2023-07-14 11:20:00,351.34,351.51,351.22,351.38,4294.0,345.724,345.8913,345.6059,345.7633,4294.0
2023-07-14 11:30:00,351.42,351.81,351.34,351.46,4026.0,345.8027,346.1865,345.724,345.8421,4026.0
2023-07-14 11:40:00,351.46,351.46,350.94,351.18,2922.0,345.8421,345.8421,345.3304,345.5665,2922.0
2023-07-14 11:50:00,351.18,351.21,351.03,351.07,3530.0,345.5665,345.5961,345.4189,345.4583,3530.0
2023-07-14 12:00:00,350.91,350.95,350.76,350.78,1011.0,345.3009,345.3402,345.1533,345.1729,1011.0
2023-07-14 12:10:00,350.86,350.86,350.48,350.82,7767.0,345.2517,345.2517,344.8777,345.2123,7767.0
2023-07-14 12:20:00,350.82,351.01,350.75,350.75,1770.0,345.2123,345.3993,345.1434,345.1434,1770.0
2023-07-14 12:30:00,350.87,351.15,350.67,351.15,2512.0,345.2615,345.537,345.0647,345.537,2512.0
2023-07-14 12:40:00,351.2,351.21,350.69,350.78,11548.0,345.5862,345.5961,345.0844,345.1729,11548.0
2023-07-14 12:50:00,350.96,351.65,350.82,351.65,12669.0,345.3501,346.029,345.2123,346.029,12669.0
2023-07-14 13:00:00,351.72,352.26,351.71,352.13,1806.0,346.0979,346.6293,346.0881,346.5014,1806.0
2023-07-14 13:10:00,352.12,352.44,351.83,352.37,4326.0,346.4915,346.8064,346.2061,346.7375,4326.0
2023-07-14 13:20:00,352.68,352.68,352.41,352.65,2464.0,347.0426,347.0426,346.7769,347.013,2464.0
2023-07-14 13:30:00,352.65,352.83,352.55,352.77,2207.0,347.013,347.1902,346.9146,347.1311,2207.0
2023-07-14 13:40:00,352.7,352.76,352.55,352.75,2788.0,347.0622,347.1213,346.9146,347.1114,2788.0
2023-07-14 13:50:00,352.77,353.07,352.71,352.75,4463.0,347.1311,347.4263,347.0721,347.1114,4463.0
2023-07-14 14:00:00,352.85,353.23,352.8,353.21,1104.0,347.2098,347.5838,347.1606,347.5641,1104.0
2023-07-14 14:10:00,353.23,353.73,353.23,353.34,6600.0,347.5838,348.0758,347.5838,347.692,6600.0
2023-07-14 14:20:00,353.31,353.49,352.93,353.48,4855.0,347.6625,347.8396,347.2886,347.8298,4855.0
2023-07-14 14:30:00,353.51,353.58,353.22,353.3,4624.0,347.8593,347.9282,347.5739,347.6526,4624.0
2023-07-14 14:40:00,353.38,353.67,353.38,353.61,2819.0,347.7314,348.0167,347.7314,347.9577,2819.0
2023-07-14 14:50:00,353.59,353.67,353.18,353.5,7412.0,347.938,348.0167,347.5346,347.8495,7412.0
2023-07-14 15:00:00,353.5,353.53,353.04,353.46,9329.0,347.8495,347.879,347.3968,347.8101,9329.0
2023-07-14 15:10:00,353.48,353.56,353.25,353.29,4932.0,347.8298,347.9085,347.6034,347.6428,4932.0
2023-07-14 15:20:00,353.36,353.48,352.66,352.94,20107.0,347.7117,347.8298,347.0229,347.2984,20107.0
2023-07-14 15:30:00,353.04,353.42,353.02,353.33,15668.0,347.3968,347.7707,347.3771,347.6822,15668.0
2023-07-14 15:40:00,353.33,353.52,353.14,353.27,18614.0,347.6822,347.8691,347.4952,347.6231,18614.0
2023-07-14 15:50:00,353.21,353.75,352.83,353.21,67284.0,347.5641,348.0955,347.1902,347.5641,67284.0
2023-07-17 09:30:00,354.25,354.48,351.96,352.79,15710.0,348.5875,348.8138,346.3341,347.1508,15710.0
2023-07-17 09:40:00,352.63,354.18,352.63,353.85,8713.0,346.9934,348.5186,346.9934,348.1939,8713.0
2023-07-17 09:50:00,354.18,355.67,354.18,355.65,4404.0,348.5186,349.9848,348.5186,349.9651,4404.0
2023-07-17 10:00:00,355.42,356.05,355.01,355.68,15853.0,349.7388,350.3587,349.3353,349.9946,15853.0
2023-07-17 10:10:00,355.5,355.72,355.31,355.38,2401.0,349.8175,350.034,349.6305,349.6994,2401.0
2023-07-17 10:20:00,355.55,356.25,355.54,356.03,4404.0,349.8667,350.5555,349.8568,350.339,4404.0
2023-07-17 10:30:00,355.9,355.9,355.33,355.84,2549.0,350.2111,350.2111,349.6502,350.152,2549.0
2023-07-17 10:40:00,356.24,356.74,356.07,356.07,3656.0,350.5457,351.0377,350.3784,350.3784,3656.0
2023-07-17 10:50:00,356.13,356.18,355.61,355.64,2875.0,350.4374,350.4866,349.9257,349.9552,2875.0
2023-07-17 11:00:00,355.59,356.14,355.53,356.14,2703.0,349.906,350.4473,349.847,350.4473,2703.0
2023-07-17 11:10:00,356.23,356.23,355.65,355.85,7755.0,350.5358,350.5358,349.9651,350.1619,7755.0
2023-07-17 11:20:00,355.88,355.9,355.56,355.88,2808.0,350.1914,350.2111,349.8765,350.1914,2808.0
2023-07-17 11:30:00,355.79,356.22,355.49,356.07,7729.0,350.1028,350.526,349.8076,350.3784,7729.0
2023-07-17 11:40:00,356.23,356.93,356.23,356.93,2633.0,350.5358,351.2246,350.5358,351.2246,2633.0
2023-07-17 11:50:00,356.84,357.11,356.71,356.71,4201.0,351.1361,351.4017,351.0081,351.0081,4201.0
2023-07-17 12:00:00,356.64,356.86,356.44,356.49,2229.0,350.9393,351.1557,350.7425,350.7917,2229.0
2023-07-17 12:10:00,356.64,356.78,356.5,356.52,4500.0,350.9393,351.077,350.8015,350.8212,4500.0
2023-07-17 12:20:00,356.55,356.55,356.2,356.48,2799.0,350.8507,350.8507,350.5063,350.7818,2799.0
2023-07-17 12:30:00,356.39,356.44,356.16,356.33,16832.0,350.6933,350.7425,350.4669,350.6342,16832.0
2023-07-17 12:40:00,356.31,356.45,356.01,356.33,4133.0,350.6145,350.7523,350.3193,350.6342,4133.0
2023-07-17 12:50:00,356.4,356.91,356.32,356.52,2900.0,350.7031,351.2049,350.6244,350.8212,2900.0
2023-07-17 13:00:00,356.43,356.47,356.02,356.02,2888.0,350.7326,350.772,350.3292,350.3292,2888.0
2023-07-17 13:10:00,356.09,356.3,356.0,356.3,4094.0,350.3981,350.6047,350.3095,350.6047,4094.0
2023-07-17 13:20:00,356.32,356.36,355.93,355.99,1268.0,350.6244,350.6637,350.2406,350.2997,1268.0
2023-07-17 13:30:00,356.08,356.15,355.9,355.91,2591.0,350.3882,350.4571,350.2111,350.2209,2591.0
2023-07-17 13:40:00,355.91,356.05,355.86,355.87,3518.0,350.2209,350.3587,350.1717,350.1816,3518.0
2023-07-17 13:50:00,355.9,356.02,355.53,356.02,3099.0,350.2111,350.3292,349.847,350.3292,3099.0
2023-07-17 14:00:00,355.98,355.98,355.42,355.59,1896.0,350.2898,350.2898,349.7388,349.906,1896.0
2023-07-17 14:10:00,355.55,355.7,355.2,355.31,14749.0,349.8667,350.0143,349.5223,349.6305,14749.0
2023-07-17 14:20:00,355.35,355.69,355.17,355.19,4301.0,349.6699,350.0044,349.4928,349.5124,4301.0
2023-07-17 14:30:00,355.2,355.43,355.0,355.18,3549.0,349.5223,349.7486,349.3255,349.5026,3549.0
2023-07-17 14:40:00,355.15,355.23,354.83,354.84,4747.0,349.4731,349.5518,349.1582,349.168,4747.0
2023-07-17 14:50:00,354.92,355.44,354.92,355.19,3000.0,349.2468,349.7584,349.2468,349.5124,3000.0
2023-07-17 15:00:00,355.16,355.38,355.07,355.33,4400.0,349.4829,349.6994,349.3944,349.6502,4400.0
2023-07-17 15:10:00,355.25,355.81,355.06,355.81,6897.0,349.5715,350.1225,349.3845,350.1225,6897.0
2023-07-17 15:20:00,355.77,355.79,355.25,355.4,5775.0,350.0832,350.1028,349.5715,349.7191,5775.0
2023-07-17 15:30:00,355.34,355.57,355.03,355.57,10316.0,349.66,349.8864,349.355,349.8864,10316.0
2023-07-17 15:40:00,355.63,356.47,355.58,356.42,20387.0,349.9454,350.772,349.8962,350.7228,20387.0
2023-07-17 15:50:00,356.32,356.48,355.9,356.41,69948.0,350.6244,350.7818,350.2111,350.7129,69948.0
2023-07-18 09:30:00,355.58,357.13,355.13,355.63,11019.0,349.8962,351.4214,349.4534,349.9454,11019.0
2023-07-18 09:40:00,355.96,356.58,355.57,355.63,4103.0,350.2701,350.8802,349.8864,349.9454,4103.0
2023-07-18 09:50:00,356.01,356.28,355.55,355.99,4200.0,350.3193,350.585,349.8667,350.2997,4200.0
2023-07-18 10:00:00,355.77,357.63,355.72,357.43,13060.0,350.0832,351.9134,350.034,351.7166,13060.0
2023-07-18 10:10:00,357.23,358.0,357.14,357.27,4182.0,351.5198,352.2775,351.4313,351.5592,4182.0
2023-07-18 10:20:00,357.37,357.87,357.11,357.87,3339.0,351.6576,352.1496,351.4017,352.1496,3339.0
2023-07-18 10:30:00,357.72,358.35,357.58,357.59,4681.0,352.002,352.6219,351.8642,351.8741,4681.0
2023-07-18 10:40:00,357.49,358.37,357.34,358.37,3338.0,351.7757,352.6416,351.6281,352.6416,3338.0
2023-07-18 10:50:00,358.33,358.5,357.71,358.15,5418.0,352.6022,352.7695,351.9922,352.4251,5418.0
2023-07-18 11:00:00,358.04,359.09,357.95,359.05,2953.0,352.3169,353.3501,352.2283,353.3107,2953.0
2023-07-18 11:10:00,359.04,359.26,358.84,358.99,6079.0,353.3009,353.5174,353.1041,353.2517,6079.0
2023-07-18 11:20:00,358.91,358.91,358.47,358.59,3264.0,353.173,353.173,352.74,352.8581,3264.0
2023-07-18 11:30:00,358.51,358.75,358.23,358.54,6940.0,352.7794,353.0155,352.5038,352.8089,6940.0
2023-07-18 11:40:00,358.71,359.0,358.45,359.0,5052.0,352.9762,353.2615,352.7203,353.2615,5052.0
2023-07-18 11:50:00,359.25,359.51,359.06,359.17,8247.0,353.5075,353.7634,353.3206,353.4288,8247.0
2023-07-18 12:00:00,359.06,359.06,358.35,358.68,4760.0,353.3206,353.3206,352.6219,352.9467,4760.0
2023-07-18 12:10:00,358.61,358.81,358.4,358.77,5634.0,352.8778,353.0746,352.6711,353.0352,5634.0
2023-07-18 12:20:00,358.79,358.85,358.04,358.34,3473.0,353.0549,353.1139,352.3169,352.6121,3473.0
2023-07-18 12:30:00,358.4,358.6,358.11,358.35,3104.0,352.6711,352.8679,352.3858,352.6219,3104.0
2023-07-18 12:40:00,358.27,358.27,357.9,357.91,1193.0,352.5432,352.5432,352.1791,352.189,1193.0
2023-07-18 12:50:00,358.02,358.4,358.02,358.4,1725.0,352.2972,352.6711,352.2972,352.6711,1725.0
2023-07-18 13:00:00,358.52,359.0,358.47,358.63,7687.0,352.7892,353.2615,352.74,352.8975,7687.0
2023-07-18 13:10:00,358.78,358.92,358.77,358.81,4001.0,353.0451,353.1828,353.0352,353.0746,4001.0
2023-07-18 13:20:00,358.57,358.66,358.39,358.46,3393.0,352.8384,352.927,352.6613,352.7302,3393.0
2023-07-18 13:30:00,358.44,358.66,358.25,358.25,4454.0,352.7105,352.927,352.5235,352.5235,4454.0
2023-07-18 13:40:00,358.36,358.97,358.36,358.94,3549.0,352.6318,353.232,352.6318,353.2025,3549.0
2023-07-18 13:50:00,358.92,358.92,358.18,358.79,9044.0,353.1828,353.1828,352.4546,353.0549,9044.0
2023-07-18 14:00:00,358.91,359.12,358.91,358.99,1766.0,353.173,353.3796,353.173,353.2517,1766.0
2023-07-18 14:10:00,358.98,358.98,358.74,358.75,1643.0,353.2419,353.2419,353.0057,353.0155,1643.0
2023-07-18 14:20:00,358.91,359.29,358.91,359.29,2809.0,353.173,353.5469,353.173,353.5469,2809.0
2023-07-18 14:30:00,359.39,359.44,358.77,358.82,4436.0,353.6453,353.6945,353.0352,353.0844,4436.0
2023-07-18 14:40:00,358.9,359.19,358.68,359.06,3718.0,353.1631,353.4485,352.9467,353.3206,3718.0
2023-07-18 14:50:00,358.89,359.02,358.85,358.95,3513.0,353.1533,353.2812,353.1139,353.2123,3513.0
2023-07-18 15:00:00,358.94,358.97,358.68,358.94,4027.0,353.2025,353.232,352.9467,353.2025,4027.0
2023-07-18 15:10:00,358.99,359.4,358.99,359.15,1963.0,353.2517,353.6551,353.2517,353.4091,1963.0
2023-07-18 15:20:00,359.05,359.49,359.02,359.3,5011.0,353.3107,353.7437,353.2812,353.5567,5011.0
2023-07-18 15:30:00,359.24,359.25,358.99,359.14,4844.0,353.4977,353.5075,353.2517,353.3993,4844.0
2023-07-18 15:40:00,359.15,359.77,359.07,359.66,12586.0,353.4091,354.0192,353.3304,353.911,12586.0
2023-07-18 15:50:00,359.78,359.88,359.36,359.65,46383.0,354.0291,354.1275,353.6158,353.9011,46383.0
2023-07-19 09:30:00,359.03,361.39,358.09,360.68,25750.0,353.2911,355.6133,352.3661,354.9147,25750.0
2023-07-19 09:40:00,360.57,360.79,360.12,360.5,22913.0,354.8064,355.0229,354.3636,354.7376,22913.0
2023-07-19 09:50:00,360.93,360.94,359.68,359.68,4331.0,355.1607,355.1705,353.9307,353.9307,4331.0
2023-07-19 10:00:00,359.95,360.77,359.91,360.16,4050.0,354.1964,355.0032,354.157,354.403,4050.0
2023-07-19 10:10:00,360.16,360.57,359.64,359.9,2639.0,354.403,354.8064,353.8913,354.1472,2639.0
2023-07-19 10:20:00,360.17,360.35,359.72,359.72,1036.0,354.4128,354.59,353.97,353.97,1036.0
2023-07-19 10:30:00,359.74,359.74,358.8,359.01,2100.0,353.9897,353.9897,353.0647,353.2714,2100.0
2023-07-19 10:40:00,359.38,359.58,359.0,359.24,2211.0,353.6355,353.8323,353.2615,353.4977,2211.0
2023-07-19 10:50:00,359.36,359.59,358.35,358.96,8560.0,353.6158,353.8421,352.6219,353.2222,8560.0
2023-07-19 11:00:00,358.96,359.2,358.8,359.19,6153.0,353.2222,353.4583,353.0647,353.4485,6153.0
2023-07-19 11:10:00,359.45,359.67,359.29,359.34,2600.0,353.7043,353.9208,353.5469,353.5961,2600.0
2023-07-19 11:20:00,359.15,359.27,358.94,359.1,4215.0,353.4091,353.5272,353.2025,353.3599,4215.0
2023-07-19 11:30:00,359.18,359.32,358.97,359.0,4847.0,353.4387,353.5764,353.232,353.2615,4847.0
2023-07-19 11:40:00,359.0,359.45,358.94,359.37,3223.0,353.2615,353.7043,353.2025,353.6256,3223.0
2023-07-19 11:50:00,359.43,359.43,359.08,359.16,3086.0,353.6847,353.6847,353.3403,353.419,3086.0
2023-07-19 12:00:00,359.16,359.16,358.61,358.95,13603.0,353.419,353.419,352.8778,353.2123,13603.0
2023-07-19 12:10:00,359.07,359.14,358.99,359.14,3371.0,353.3304,353.3993,353.2517,353.3993,3371.0
2023-07-19 12:20:00,359.06,359.14,358.48,358.5,10159.0,353.3206,353.3993,352.7498,352.7695,10159.0
2023-07-19 12:30:00,358.32,358.37,357.88,357.88,3504.0,352.5924,352.6416,352.1594,352.1594,3504.0
2023-07-19 12:40:00,357.97,358.24,357.72,358.11,5416.0,352.248,352.5137,352.002,352.3858,5416.0
2023-07-19 12:50:00,358.06,358.36,358.04,358.34,3497.0,352.3366,352.6318,352.3169,352.6121,3497.0
2023-07-19 13:00:00,358.34,358.67,358.33,358.55,6336.0,352.6121,352.9368,352.6022,352.8187,6336.0
2023-07-19 13:10:00,358.56,359.22,358.56,358.96,5101.0,352.8286,353.478,352.8286,353.2222,5101.0
2023-07-19 13:20:00,358.73,358.87,358.36,358.78,4605.0,352.9959,353.1336,352.6318,353.0451,4605.0
2023-07-19 13:30:00,358.77,358.77,358.37,358.42,8605.0,353.0352,353.0352,352.6416,352.6908,8605.0
2023-07-19 13:40:00,358.42,358.67,358.4,358.49,5625.0,352.6908,352.9368,352.6711,352.7597,5625.0
2023-07-19 13:50:00,358.52,358.59,358.36,358.5,20300.0,352.7892,352.8581,352.6318,352.7695,20300.0
2023-07-19 14:00:00,358.5,358.62,358.35,358.45,27455.0,352.7695,352.8876,352.6219,352.7203,27455.0
2023-07-19 14:10:00,358.45,358.74,358.45,358.63,8483.0,352.7203,353.0057,352.7203,352.8975,8483.0
2023-07-19 14:20:00,358.74,359.35,358.7,359.34,6395.0,353.0057,353.6059,352.9663,353.5961,6395.0
2023-07-19 14:30:00,359.39,359.82,359.34,359.63,3387.0,353.6453,354.0684,353.5961,353.8815,3387.0
2023-07-19 14:40:00,359.73,359.88,359.36,359.37,3240.0,353.9799,354.1275,353.6158,353.6256,3240.0
2023-07-19 14:50:00,359.4,359.64,359.4,359.58,5458.0,353.6551,353.8913,353.6551,353.8323,5458.0
2023-07-19 15:00:00,359.63,360.0,359.54,359.92,3788.0,353.8815,354.2456,353.7929,354.1668,3788.0
2023-07-19 15:10:00,359.79,359.98,359.52,359.98,3702.0,354.0389,354.2259,353.7732,354.2259,3702.0
2023-07-19 15:20:00,359.88,359.96,359.44,359.44,10342.0,354.1275,354.2062,353.6945,353.6945,10342.0
2023-07-19 15:30:00,359.44,359.62,359.37,359.5,13967.0,353.6945,353.8716,353.6256,353.7535,13967.0
2023-07-19 15:40:00,359.53,359.86,359.47,359.54,26181.0,353.7831,354.1078,353.724,353.7929,26181.0
2023-07-19 15:50:00,359.47,360.0,359.19,359.41,78124.0,353.724,354.2456,353.4485,353.665,78124.0
2023-07-20 09:30:00,357.51,359.95,357.51,359.6,10693.0,351.7954,354.1964,351.7954,353.8519,10693.0
2023-07-20 09:40:00,359.05,359.34,358.02,358.31,6205.0,353.3107,353.5961,352.2972,352.5826,6205.0
2023-07-20 09:50:00,358.52,359.47,358.19,359.38,5004.0,352.7892,353.724,352.4645,353.6355,5004.0
2023-07-20 10:00:00,359.56,359.71,357.95,358.1,12611.0,353.8126,353.9602,352.2283,352.3759,12611.0
2023-07-20 10:10:00,357.88,358.01,357.21,358.0,7531.0,352.1594,352.2874,351.5002,352.2775,7531.0
2023-07-20 10:20:00,357.72,358.41,357.6,358.41,13289.0,352.002,352.681,351.8839,352.681,13289.0
2023-07-20 10:30:00,358.63,359.17,358.01,358.17,16067.0,352.8975,353.4288,352.2874,352.4448,16067.0
2023-07-20 10:40:00,358.14,359.55,358.14,359.47,3697.0,352.4153,353.8027,352.4153,353.724,3697.0
2023-07-20 10:50:00,359.48,359.96,359.27,359.57,8168.0,353.7339,354.2062,353.5272,353.8224,8168.0
2023-07-20 11:00:00,359.69,360.0,359.39,359.8,6341.0,353.9405,354.2456,353.6453,354.0488,6341.0
2023-07-20 11:10:00,359.64,359.9,359.45,359.74,4150.0,353.8913,354.1472,353.7043,353.9897,4150.0
2023-07-20 11:20:00,359.74,360.0,359.61,359.62,6224.0,353.9897,354.2456,353.8618,353.8716,6224.0
2023-07-20 11:30:00,359.65,360.51,359.57,360.48,4290.0,353.9011,354.7474,353.8224,354.7179,4290.0
2023-07-20 11:40:00,360.35,360.6,359.99,360.42,4457.0,354.59,354.836,354.2357,354.6588,4457.0
2023-07-20 11:50:00,360.33,360.57,360.12,360.4,3908.0,354.5703,354.8064,354.3636,354.6392,3908.0
2023-07-20 12:00:00,360.4,360.7,360.27,360.68,3257.0,354.6392,354.9344,354.5112,354.9147,3257.0
2023-07-20 12:10:00,360.62,361.0,360.53,360.75,2879.0,354.8556,355.2296,354.7671,354.9836,2879.0
2023-07-20 12:20:00,360.96,360.96,360.51,360.51,3159.0,355.1902,355.1902,354.7474,354.7474,3159.0
2023-07-20 12:30:00,360.59,360.85,360.2,360.24,3575.0,354.8261,355.082,354.4424,354.4817,3575.0
2023-07-20 12:40:00,360.34,360.45,359.99,360.45,11438.0,354.5801,354.6884,354.2357,354.6884,11438.0
2023-07-20 12:50:00,360.45,360.58,358.68,358.73,45855.0,354.6884,354.8163,352.9467,352.9959,45855.0
2023-07-20 13:00:00,358.69,358.77,358.39,358.39,5925.0,352.9565,353.0352,352.6613,352.6613,5925.0
2023-07-20 13:10:00,358.6,359.12,358.6,359.12,3249.0,352.8679,353.3796,352.8679,353.3796,3249.0
2023-07-20 13:20:00,359.19,359.52,358.97,359.06,2504.0,353.4485,353.7732,353.232,353.3206,2504.0
2023-07-20 13:30:00,359.15,359.51,358.96,358.96,4642.0,353.4091,353.7634,353.2222,353.2222,4642.0
2023-07-20 13:40:00,358.93,359.05,358.37,358.41,5529.0,353.1927,353.3107,352.6416,352.681,5529.0
2023-07-20 13:50:00,358.38,358.5,358.26,358.39,4347.0,352.6514,352.7695,352.5334,352.6613,4347.0
2023-07-20 14:00:00,358.37,358.53,358.05,358.41,3675.0,352.6416,352.7991,352.3267,352.681,3675.0
2023-07-20 14:10:00,358.39,358.54,358.16,358.43,3575.0,352.6613,352.8089,352.435,352.7006,3575.0
2023-07-20 14:20:00,358.35,358.63,357.85,357.87,5292.0,352.6219,352.8975,352.1299,352.1496,5292.0
2023-07-20 14:30:00,357.99,358.55,357.92,358.47,5583.0,352.2677,352.8187,352.1988,352.74,5583.0
2023-07-20 14:40:00,358.44,358.44,358.11,358.26,4048.0,352.7105,352.7105,352.3858,352.5334,4048.0
2023-07-20 14:50:00,358.26,358.47,358.21,358.23,5048.0,352.5334,352.74,352.4842,352.5038,5048.0
2023-07-20 15:00:00,358.1,358.19,357.53,357.69,8562.0,352.3759,352.4645,351.815,351.9725,8562.0
2023-07-20 15:10:00,357.79,358.48,357.71,358.19,7490.0,352.0709,352.7498,351.9922,352.4645,7490.0
2023-07-20 15:20:00,358.17,358.38,357.91,358.28,4578.0,352.4448,352.6514,352.189,352.553,4578.0
2023-07-20 15:30:00,358.44,358.69,357.97,358.11,7295.0,352.7105,352.9565,352.248,352.3858,7295.0
2023-07-20 15:40:00,358.07,358.25,357.88,357.94,12854.0,352.3464,352.5235,352.1594,352.2185,12854.0
2023-07-20 15:50:00,358.07,359.02,358.03,358.97,62777.0,352.3464,353.2812,352.307,353.232,62777.0
2023-07-21 09:30:00,359.55,359.55,358.07,358.24,23895.0,353.8027,353.8027,352.3464,352.5137,23895.0
2023-07-21 09:40:00,358.94,359.14,358.0,358.05,11026.0,353.2025,353.3993,352.2775,352.3267,11026.0
2023-07-21 09:50:00,358.34,358.64,357.41,358.64,3991.0,352.6121,352.9073,351.697,352.9073,3991.0
2023-07-21 10:00:00,358.5,358.51,357.51,357.88,5832.0,352.7695,352.7794,351.7954,352.1594,5832.0
2023-07-21 10:10:00,357.95,358.61,357.73,358.61,4436.0,352.2283,352.8778,352.0118,352.8778,4436.0
2023-07-21 10:20:00,358.45,358.51,357.84,358.0,3484.0,352.7203,352.7794,352.1201,352.2775,3484.0
2023-07-21 10:30:00,358.08,358.8,358.07,358.8,4610.0,352.3562,353.0647,352.3464,353.0647,4610.0
2023-07-21 10:40:00,358.8,359.24,358.7,359.18,3634.0,353.0647,353.4977,352.9663,353.4387,3634.0
2023-07-21 10:50:00,359.13,359.18,358.5,359.18,5464.0,353.3895,353.4387,352.7695,353.4387,5464.0
2023-07-21 11:00:00,359.1,359.3,358.71,359.11,3210.0,353.3599,353.5567,352.9762,353.3698,3210.0
2023-07-21 11:10:00,358.93,359.5,358.93,359.49,2917.0,353.1927,353.7535,353.1927,353.7437,2917.0
2023-07-21 11:20:00,359.37,359.42,358.99,359.12,4398.0,353.6256,353.6748,353.2517,353.3796,4398.0
2023-07-21 11:30:00,359.15,359.54,359.13,359.37,4358.0,353.4091,353.7929,353.3895,353.6256,4358.0
2023-07-21 11:40:00,359.47,359.47,358.93,359.43,2769.0,353.724,353.724,353.1927,353.6847,2769.0
2023-07-21 11:50:00,359.62,359.62,359.32,359.38,3363.0,353.8716,353.8716,353.5764,353.6355,3363.0
2023-07-21 12:00:00,359.35,359.35,358.81,358.97,2530.0,353.6059,353.6059,353.0746,353.232,2530.0
2023-07-21 12:10:00,358.75,358.75,358.44,358.66,1500.0,353.0155,353.0155,352.7105,352.927,1500.0
2023-07-21 12:20:00,358.5,358.77,358.11,358.19,2931.0,352.7695,353.0352,352.3858,352.4645,2931.0
2023-07-21 12:30:00,358.3,358.37,358.13,358.13,2801.0,352.5727,352.6416,352.4054,352.4054,2801.0
2023-07-21 12:40:00,358.12,358.63,358.12,358.34,6677.0,352.3956,352.8975,352.3956,352.6121,6677.0
2023-07-21 12:50:00,358.25,358.64,358.25,358.31,1925.0,352.5235,352.9073,352.5235,352.5826,1925.0
2023-07-21 13:00:00,358.37,358.78,358.19,358.75,11944.0,352.6416,353.0451,352.4645,353.0155,11944.0
2023-07-21 13:10:00,358.75,359.06,358.75,358.95,3545.0,353.0155,353.3206,353.0155,353.2123,3545.0
2023-07-21 13:20:00,358.8,359.3,358.7,359.16,12278.0,353.0647,353.5567,352.9663,353.419,12278.0
2023-07-21 13:30:00,359.24,359.28,358.83,358.98,5755.0,353.4977,353.5371,353.0943,353.2419,5755.0
2023-07-21 13:40:00,359.01,359.01,358.6,358.6,2394.0,353.2714,353.2714,352.8679,352.8679,2394.0
2023-07-21 13:50:00,358.6,358.71,358.33,358.68,2885.0,352.8679,352.9762,352.6022,352.9467,2885.0
2023-07-21 14:00:00,358.61,358.61,358.16,358.48,4650.0,352.8778,352.8778,352.435,352.7498,4650.0
2023-07-21 14:10:00,358.46,358.46,357.7,357.81,6675.0,352.7302,352.7302,351.9823,352.0906,6675.0
2023-07-21 14:20:00,357.81,357.96,357.47,357.66,4586.0,352.0906,352.2382,351.756,351.943,4586.0
2023-07-21 14:30:00,357.64,357.89,357.64,357.88,4192.0,351.9233,352.1693,351.9233,352.1594,4192.0
2023-07-21 14:40:00,357.73,358.19,357.72,358.14,3719.0,352.0118,352.4645,352.002,352.4153,3719.0
2023-07-21 14:50:00,358.05,358.17,357.67,357.73,8418.0,352.3267,352.4448,351.9528,352.0118,8418.0
2023-07-21 15:00:00,357.73,357.81,357.23,357.35,9587.0,352.0118,352.0906,351.5198,351.6379,9587.0
2023-07-21 15:10:00,357.44,357.67,357.27,357.62,6893.0,351.7265,351.9528,351.5592,351.9036,6893.0
2023-07-21 15:20:00,357.68,357.71,357.22,357.5,11307.0,351.9626,351.9922,351.51,351.7855,11307.0
2023-07-21 15:30:00,357.53,357.85,357.46,357.61,10409.0,351.815,352.1299,351.7462,351.8938,10409.0
2023-07-21 15:40:00,357.63,357.69,357.23,357.35,23455.0,351.9134,351.9725,351.5198,351.6379,23455.0
2023-07-21 15:50:00,357.21,358.63,356.65,357.66,183046.0,351.5002,352.8975,350.9491,351.943,183046.0
2023-07-24 09:30:00,357.21,359.28,357.21,357.44,14185.0,351.5002,353.5371,351.5002,351.7265,14185.0
2023-07-24 09:40:00,357.7,358.0,356.93,357.41,6850.0,351.9823,352.2775,351.2246,351.697,6850.0
2023-07-24 09:50:00,357.23,357.23,356.2,356.38,10103.0,351.5198,351.5198,350.5063,350.6834,10103.0
2023-07-24 10:00:00,356.4,356.4,355.72,356.25,13552.0,350.7031,350.7031,350.034,350.5555,13552.0
2023-07-24 10:10:00,356.25,357.43,356.11,356.92,9882.0,350.5555,351.7166,350.4177,351.2148,9882.0
2023-07-24 10:20:00,356.9,357.4,356.68,357.21,9685.0,351.1951,351.6871,350.9786,351.5002,9685.0
2023-07-24 10:30:00,357.11,357.46,356.78,356.87,8609.0,351.4017,351.7462,351.077,351.1656,8609.0
2023-07-24 10:40:00,356.83,357.33,356.81,357.19,10131.0,351.1262,351.6182,351.1065,351.4805,10131.0
2023-07-24 10:50:00,357.35,357.68,357.22,357.53,5112.0,351.6379,351.9626,351.51,351.815,5112.0
2023-07-24 11:00:00,357.53,357.53,356.79,356.91,3521.0,351.815,351.815,351.0869,351.2049,3521.0
2023-07-24 11:10:00,356.77,357.18,356.77,356.97,5613.0,351.0672,351.4706,351.0672,351.264,5613.0
2023-07-24 11:20:00,357.0,357.17,356.55,357.0,9612.0,351.2935,351.4608,350.8507,351.2935,9612.0
2023-07-24 11:30:00,356.93,356.93,356.42,356.7,18148.0,351.2246,351.2246,350.7228,350.9983,18148.0
2023-07-24 11:40:00,356.68,356.85,356.4,356.56,4789.0,350.9786,351.1459,350.7031,350.8605,4789.0
2023-07-24 11:50:00,356.77,357.15,356.59,357.15,18412.0,351.0672,351.4411,350.8901,351.4411,18412.0
2023-07-24 12:00:00,357.21,357.27,356.92,357.05,3647.0,351.5002,351.5592,351.2148,351.3427,3647.0
2023-07-24 12:10:00,357.14,357.63,357.14,357.22,5353.0,351.4313,351.9134,351.4313,351.51,5353.0
2023-07-24 12:20:00,357.14,357.34,356.7,356.93,5902.0,351.4313,351.6281,350.9983,351.2246,5902.0
2023-07-24 12:30:00,357.05,357.35,356.61,356.86,6904.0,351.3427,351.6379,350.9097,351.1557,6904.0
2023-07-24 12:40:00,356.88,356.88,356.29,356.36,3405.0,351.1754,351.1754,350.5949,350.6637,3405.0
2023-07-24 12:50:00,356.24,357.23,356.23,356.8,4741.0,350.5457,351.5198,350.5358,351.0967,4741.0
2023-07-24 13:00:00,356.77,356.86,356.35,356.41,7115.0,351.0672,351.1557,350.6539,350.7129,7115.0
2023-07-24 13:10:00,356.38,356.71,356.04,356.04,3281.0,350.6834,351.0081,350.3489,350.3489,3281.0
2023-07-24 13:20:00,356.01,356.56,355.75,356.56,7281.0,350.3193,350.8605,350.0635,350.8605,7281.0
2023-07-24 13:30:00,356.55,356.56,355.99,356.38,5360.0,350.8507,350.8605,350.2997,350.6834,5360.0
2023-07-24 13:40:00,356.31,356.31,355.8,355.97,7624.0,350.6145,350.6145,350.1127,350.28,7624.0
2023-07-24 13:50:00,355.91,356.08,355.39,355.49,8469.0,350.2209,350.3882,349.7092,349.8076,8469.0
2023-07-24 14:00:00,355.55,355.97,355.42,355.72,14284.0,349.8667,350.28,349.7388,350.034,14284.0
2023-07-24 14:10:00,355.63,355.88,355.5,355.82,10796.0,349.9454,350.1914,349.8175,350.1324,10796.0
2023-07-24 14:20:00,355.99,356.18,355.82,355.94,8750.0,350.2997,350.4866,350.1324,350.2505,8750.0
2023-07-24 14:30:00,355.94,355.98,355.58,355.89,5184.0,350.2505,350.2898,349.8962,350.2012,5184.0
2023-07-24 14:40:00,355.85,355.96,355.32,355.46,13774.0,350.1619,350.2701,349.6404,349.7781,13774.0
2023-07-24 14:50:00,355.53,355.96,355.48,355.71,11749.0,349.847,350.2701,349.7978,350.0241,11749.0
2023-07-24 15:00:00,355.71,356.17,355.7,356.02,8923.0,350.0241,350.4768,350.0143,350.3292,8923.0
2023-07-24 15:10:00,355.97,356.27,355.85,356.18,8594.0,350.28,350.5752,350.1619,350.4866,8594.0
2023-07-24 15:20:00,356.08,356.72,356.06,356.28,12173.0,350.3882,351.018,350.3685,350.585,12173.0
2023-07-24 15:30:00,356.31,356.5,356.0,356.05,26576.0,350.6145,350.8015,350.3095,350.3587,26576.0
2023-07-24 15:40:00,356.06,356.85,355.99,356.66,35387.0,350.3685,351.1459,350.2997,350.9589,35387.0
2023-07-24 15:50:00,356.6,357.12,356.2,357.12,99455.0,350.8999,351.4116,350.5063,351.4116,99455.0
2023-07-25 09:30:00,354.55,356.23,351.84,352.32,17477.0,348.8827,350.5358,346.216,346.6883,17477.0
2023-07-25 09:40:00,353.27,356.97,352.85,356.4,26146.0,347.6231,351.264,347.2098,350.7031,26146.0
2023-07-25 09:50:00,356.4,357.0,352.88,352.99,27735.0,350.7031,351.2935,347.2394,347.3476,27735.0
2023-07-25 10:00:00,352.95,355.33,352.42,355.02,11419.0,347.3082,349.6502,346.7867,349.3452,11419.0
2023-07-25 10:10:00,355.36,356.2,355.31,356.04,7102.0,349.6797,350.5063,349.6305,350.3489,7102.0
2023-07-25 10:20:00,355.89,356.3,354.85,354.94,6848.0,350.2012,350.6047,349.1779,349.2664,6848.0
2023-07-25 10:30:00,354.85,355.62,353.78,355.01,4995.0,349.1779,349.9356,348.125,349.3353,4995.0
2023-07-25 10:40:00,355.19,356.21,355.06,356.14,5765.0,349.5124,350.5161,349.3845,350.4473,5765.0
2023-07-25 10:50:00,356.47,357.39,356.29,357.19,7064.0,350.772,351.6773,350.5949,351.4805,7064.0
2023-07-25 11:00:00,357.01,357.14,356.27,356.27,3958.0,351.3033,351.4313,350.5752,350.5752,3958.0
2023-07-25 11:10:00,356.49,357.16,356.49,357.13,4472.0,350.7917,351.4509,350.7917,351.4214,4472.0
2023-07-25 11:20:00,357.01,357.76,356.63,357.6,7394.0,351.3033,352.0414,350.9294,351.8839,7394.0
2023-07-25 11:30:00,357.67,358.21,357.4,358.21,6732.0,351.9528,352.4842,351.6871,352.4842,6732.0
2023-07-25 11:40:00,358.24,358.3,356.92,356.92,6396.0,352.5137,352.5727,351.2148,351.2148,6396.0
2023-07-25 11:50:00,357.2,357.2,356.08,356.64,10508.0,351.4903,351.4903,350.3882,350.9393,10508.0
2023-07-25 12:00:00,356.63,357.4,356.61,356.99,14388.0,350.9294,351.6871,350.9097,351.2837,14388.0
2023-07-25 12:10:00,356.99,358.05,356.72,358.05,7842.0,351.2837,352.3267,351.018,352.3267,7842.0
2023-07-25 12:20:00,357.9,358.06,357.34,357.84,5177.0,352.1791,352.3366,351.6281,352.1201,5177.0
2023-07-25 12:30:00,357.86,358.46,357.86,358.46,2559.0,352.1398,352.7302,352.1398,352.7302,2559.0
2023-07-25 12:40:00,358.32,359.42,358.27,359.31,23562.0,352.5924,353.6748,352.5432,353.5666,23562.0
2023-07-25 12:50:00,359.33,360.46,359.33,360.28,9276.0,353.5863,354.6982,353.5863,354.5211,9276.0
2023-07-25 13:00:00,360.4,360.46,359.76,360.08,13085.0,354.6392,354.6982,354.0094,354.3243,13085.0
2023-07-25 13:10:00,360.14,361.35,360.14,360.9,11037.0,354.3833,355.574,354.3833,355.1312,11037.0
2023-07-25 13:20:00,360.96,361.12,360.46,360.63,6327.0,355.1902,355.3477,354.6982,354.8655,6327.0
2023-07-25 13:30:00,360.63,361.02,360.37,360.98,10889.0,354.8655,355.2492,354.6096,355.2099,10889.0
2023-07-25 13:40:00,360.77,360.98,359.68,359.76,6518.0,355.0032,355.2099,353.9307,354.0094,6518.0
2023-07-25 13:50:00,359.74,359.8,359.2,359.76,4511.0,353.9897,354.0488,353.4583,354.0094,4511.0
2023-07-25 14:00:00,359.92,360.22,359.77,360.09,4147.0,354.1668,354.462,354.0192,354.3341,4147.0
2023-07-25 14:10:00,360.04,360.52,360.03,360.11,2051.0,354.2849,354.7572,354.2751,354.3538,2051.0
2023-07-25 14:20:00,360.16,361.35,360.16,361.24,23306.0,354.403,355.574,354.403,355.4657,23306.0
2023-07-25 14:30:00,361.24,361.24,360.77,360.81,8745.0,355.4657,355.4657,355.0032,355.0426,8745.0
2023-07-25 14:40:00,360.79,360.86,360.66,360.69,4710.0,355.0229,355.0918,354.895,354.9245,4710.0
2023-07-25 14:50:00,360.69,361.65,360.52,361.65,13091.0,354.9245,355.8692,354.7572,355.8692,13091.0
2023-07-25 15:00:00,361.63,362.46,361.52,362.42,33156.0,355.8495,356.6662,355.7413,356.6269,33156.0
2023-07-25 15:10:00,362.35,362.56,361.97,362.42,19457.0,356.558,356.7646,356.1841,356.6269,19457.0
2023-07-25 15:20:00,362.28,362.77,362.28,362.66,7434.0,356.4891,356.9713,356.4891,356.863,7434.0
2023-07-25 15:30:00,362.66,363.19,362.21,362.33,13095.0,356.863,357.3846,356.4202,356.5383,13095.0
2023-07-25 15:40:00,362.36,362.62,361.83,362.26,18511.0,356.5678,356.8237,356.0463,356.4694,18511.0
2023-07-25 15:50:00,362.18,362.28,360.71,361.58,151583.0,356.3907,356.4891,354.9442,355.8003,151583.0
2023-07-26 09:30:00,360.9,361.12,359.35,360.78,15947.0,355.1312,355.3477,353.6059,355.0131,15947.0
2023-07-26 09:40:00,361.06,361.76,358.19,358.19,6055.0,355.2886,355.9774,352.4645,352.4645,6055.0
2023-07-26 09:50:00,358.62,358.72,357.19,357.71,11111.0,352.8876,352.986,351.4805,351.9922,11111.0
2023-07-26 10:00:00,357.71,357.71,356.53,356.66,8418.0,351.9922,351.9922,350.831,350.9589,8418.0
2023-07-26 10:10:00,356.6,356.6,355.58,356.31,6402.0,350.8999,350.8999,349.8962,350.6145,6402.0
2023-07-26 10:20:00,356.31,356.35,354.85,355.0,16734.0,350.6145,350.6539,349.1779,349.3255,16734.0
2023-07-26 10:30:00,354.99,355.46,354.28,354.61,8781.0,349.3156,349.7781,348.617,348.9417,8781.0
2023-07-26 10:40:00,354.72,355.06,354.22,354.93,6063.0,349.05,349.3845,348.5579,349.2566,6063.0
2023-07-26 10:50:00,354.94,356.09,354.91,356.0,8631.0,349.2664,350.3981,349.2369,350.3095,8631.0
2023-07-26 11:00:00,356.2,356.43,355.55,356.02,5511.0,350.5063,350.7326,349.8667,350.3292,5511.0
2023-07-26 11:10:00,355.97,356.52,355.74,355.92,6547.0,350.28,350.8212,350.0536,350.2308,6547.0
2023-07-26 11:20:00,355.94,355.94,354.95,355.36,7362.0,350.2505,350.2505,349.2763,349.6797,7362.0
2023-07-26 11:30:00,355.23,355.23,354.81,354.89,7000.0,349.5518,349.5518,349.1385,349.2172,7000.0
2023-07-26 11:40:00,355.04,356.03,354.89,356.03,7215.0,349.3648,350.339,349.2172,350.339,7215.0
2023-07-26 11:50:00,356.08,356.36,355.82,356.36,1980.0,350.3882,350.6637,350.1324,350.6637,1980.0
2023-07-26 12:00:00,356.23,356.53,355.93,356.53,2463.0,350.5358,350.831,350.2406,350.831,2463.0
2023-07-26 12:10:00,356.7,356.92,356.48,356.92,3786.0,350.9983,351.2148,350.7818,351.2148,3786.0
2023-07-26 12:20:00,356.91,357.15,356.36,356.37,4316.0,351.2049,351.4411,350.6637,350.6736,4316.0
2023-07-26 12:30:00,356.44,356.44,355.74,355.75,3152.0,350.7425,350.7425,350.0536,350.0635,3152.0
2023-07-26 12:40:00,355.6,356.2,355.55,356.19,4020.0,349.9159,350.5063,349.8667,350.4965,4020.0
2023-07-26 12:50:00,356.19,356.45,356.02,356.42,4582.0,350.4965,350.7523,350.3292,350.7228,4582.0
2023-07-26 13:00:00,356.45,356.81,356.45,356.68,1418.0,350.7523,351.1065,350.7523,350.9786,1418.0
2023-07-26 13:10:00,356.71,356.71,356.29,356.32,2101.0,351.0081,351.0081,350.5949,350.6244,2101.0
2023-07-26 13:20:00,356.39,357.25,356.38,357.25,4746.0,350.6933,351.5395,350.6834,351.5395,4746.0
2023-07-26 13:30:00,357.14,357.17,356.82,356.98,2149.0,351.4313,351.4608,351.1164,351.2738,2149.0
2023-07-26 13:40:00,357.05,357.05,356.53,356.88,4709.0,351.3427,351.3427,350.831,351.1754,4709.0
2023-07-26 13:50:00,356.88,357.54,356.71,357.38,6533.0,351.1754,351.8249,351.0081,351.6674,6533.0
2023-07-26 14:00:00,357.25,357.44,356.21,356.22,3662.0,351.5395,351.7265,350.5161,350.526,3662.0
2023-07-26 14:10:00,356.35,356.35,355.3,355.57,7170.0,350.6539,350.6539,349.6207,349.8864,7170.0
2023-07-26 14:20:00,355.57,355.71,355.12,355.26,5849.0,349.8864,350.0241,349.4436,349.5813,5849.0
2023-07-26 14:30:00,355.11,356.42,355.1,356.42,4280.0,349.4337,350.7228,349.4239,350.7228,4280.0
2023-07-26 14:40:00,357.22,358.09,357.0,357.88,8700.0,351.51,352.3661,351.2935,352.1594,8700.0
2023-07-26 14:50:00,357.9,358.64,357.48,357.78,8104.0,352.1791,352.9073,351.7658,352.061,8104.0
2023-07-26 15:00:00,357.91,358.23,356.3,356.54,12754.0,352.189,352.5038,350.6047,350.8409,12754.0
2023-07-26 15:10:00,356.39,357.57,356.39,357.47,17245.0,350.6933,351.8544,350.6933,351.756,17245.0
2023-07-26 15:20:00,357.49,357.96,357.26,357.93,12366.0,351.7757,352.2382,351.5494,352.2086,12366.0
2023-07-26 15:30:00,357.85,357.85,357.25,357.55,21993.0,352.1299,352.1299,351.5395,351.8347,21993.0
2023-07-26 15:40:00,357.55,357.92,357.2,357.92,28178.0,351.8347,352.1988,351.4903,352.1988,28178.0
2023-07-26 15:50:00,357.87,359.44,357.81,359.27,108414.0,352.1496,353.6945,352.0906,353.5272,108414.0
2023-07-27 09:30:00,358.9,358.9,353.1,355.16,46194.0,353.1631,353.1631,347.4558,349.4829,46194.0
2023-07-27 09:40:00,354.95,355.23,352.14,354.22,27135.0,349.2763,349.5518,346.5112,348.5579,27135.0
2023-07-27 09:50:00,354.27,355.39,354.1,354.28,30052.0,348.6071,349.7092,348.4399,348.617,30052.0
2023-07-27 10:00:00,353.9,354.24,351.15,351.44,24472.0,348.2431,348.5776,345.537,345.8224,24472.0
2023-07-27 10:10:00,351.62,351.63,349.55,350.12,29629.0,345.9995,346.0093,343.9626,344.5235,29629.0
2023-07-27 10:20:00,349.98,351.09,349.34,350.8,28066.0,344.3857,345.478,343.7559,345.1926,28066.0
2023-07-27 10:30:00,351.03,352.11,350.44,350.46,13537.0,345.4189,346.4817,344.8384,344.858,13537.0
2023-07-27 10:40:00,350.34,350.44,348.39,348.66,12388.0,344.74,344.8384,342.8211,343.0868,12388.0
2023-07-27 10:50:00,348.51,349.87,348.31,349.09,16812.0,342.9392,344.2775,342.7424,343.5099,16812.0
2023-07-27 11:00:00,349.11,350.09,347.83,347.92,24240.0,343.5296,344.494,342.2701,342.3586,24240.0
2023-07-27 11:10:00,347.96,349.53,347.95,349.53,13589.0,342.398,343.9429,342.3882,343.9429,13589.0
2023-07-27 11:20:00,349.59,350.63,349.33,350.63,10389.0,344.002,345.0253,343.7461,345.0253,10389.0
2023-07-27 11:30:00,350.6,351.52,350.42,351.32,5090.0,344.9958,345.9011,344.8187,345.7043,5090.0
2023-07-27 11:40:00,351.45,351.91,351.42,351.84,4547.0,345.8322,346.2849,345.8027,346.216,4547.0
2023-07-27 11:50:00,352.11,352.27,351.52,351.85,8588.0,346.4817,346.6391,345.9011,346.2258,8588.0
2023-07-27 12:00:00,351.95,353.22,351.92,353.22,10623.0,346.3242,347.5739,346.2947,347.5739,10623.0
2023-07-27 12:10:00,353.07,353.16,352.62,352.93,9533.0,347.4263,347.5149,346.9835,347.2886,9533.0
2023-07-27 12:20:00,352.95,353.66,352.48,353.56,9493.0,347.3082,348.0069,346.8458,347.9085,9493.0
2023-07-27 12:30:00,353.84,354.16,353.74,353.96,7832.0,348.184,348.4989,348.0856,348.3021,7832.0
2023-07-27 12:40:00,353.96,354.03,353.52,353.93,6636.0,348.3021,348.371,347.8691,348.2726,6636.0
2023-07-27 12:50:00,353.96,354.14,353.26,354.08,13142.0,348.3021,348.4792,347.6133,348.4202,13142.0
2023-07-27 13:00:00,354.08,354.09,352.96,353.0,4706.0,348.4202,348.43,347.3181,347.3574,4706.0
2023-07-27 13:10:00,353.23,353.6,353.03,353.13,6189.0,347.5838,347.9479,347.387,347.4854,6189.0
2023-07-27 13:20:00,353.34,353.45,352.5,352.5,7318.0,347.692,347.8003,346.8654,346.8654,7318.0
2023-07-27 13:30:00,352.68,352.73,351.97,352.06,10902.0,347.0426,347.0918,346.3439,346.4325,10902.0
2023-07-27 13:40:00,352.0,352.88,351.97,352.74,6823.0,346.3734,347.2394,346.3439,347.1016,6823.0
2023-07-27 13:50:00,352.71,353.04,352.54,352.86,4818.0,347.0721,347.3968,346.9048,347.2197,4818.0
2023-07-27 14:00:00,352.92,353.27,352.16,352.31,6150.0,347.2787,347.6231,346.5309,346.6785,6150.0
2023-07-27 14:10:00,352.3,352.3,351.63,351.75,3847.0,346.6686,346.6686,346.0093,346.1274,3847.0
2023-07-27 14:20:00,351.84,352.17,351.22,351.38,10842.0,346.216,346.5407,345.6059,345.7633,10842.0
2023-07-27 14:30:00,351.49,351.76,351.1,351.3,11174.0,345.8716,346.1373,345.4878,345.6846,11174.0
2023-07-27 14:40:00,351.29,352.02,351.28,351.61,18185.0,345.6748,346.3931,345.6649,345.9897,18185.0
2023-07-27 14:50:00,351.62,351.72,350.86,351.01,16039.0,345.9995,346.0979,345.2517,345.3993,16039.0
2023-07-27 15:00:00,351.0,351.13,350.67,351.1,7869.0,345.3894,345.5173,345.0647,345.4878,7869.0
2023-07-27 15:10:00,351.19,352.44,351.08,352.13,11994.0,345.5764,346.8064,345.4681,346.5014,11994.0
2023-07-27 15:20:00,352.13,352.13,351.22,351.3,15789.0,346.5014,346.5014,345.6059,345.6846,15789.0
2023-07-27 15:30:00,351.24,351.64,350.69,350.86,18766.0,345.6256,346.0192,345.0844,345.2517,18766.0
2023-07-27 15:40:00,350.84,351.0,350.29,350.65,33653.0,345.232,345.3894,344.6908,345.045,33653.0
2023-07-27 15:50:00,350.68,351.89,350.67,351.39,117521.0,345.0745,346.2652,345.0647,345.7732,117521.0
2023-07-28 09:30:00,355.5,355.89,352.97,355.16,13015.0,349.8175,350.2012,347.3279,349.4829,13015.0
2023-07-28 09:40:00,355.0,356.82,354.88,356.47,9265.0,349.3255,351.1164,349.2074,350.772,9265.0
2023-07-28 09:50:00,356.47,357.08,355.54,355.88,10034.0,350.772,351.3722,349.8568,350.1914,10034.0
2023-07-28 10:00:00,355.88,356.06,354.69,354.79,5312.0,350.1914,350.3685,349.0204,349.1188,5312.0
2023-07-28 10:10:00,354.79,354.96,354.5,354.84,6711.0,349.1188,349.2861,348.8335,349.168,6711.0
2023-07-28 10:20:00,354.84,356.75,354.84,356.75,9431.0,349.168,351.0475,349.168,351.0475,9431.0
2023-07-28 10:30:00,356.87,357.06,354.12,354.25,8609.0,351.1656,351.3525,348.4595,348.5875,8609.0
2023-07-28 10:40:00,354.38,354.5,353.08,353.59,8120.0,348.7154,348.8335,347.4362,347.938,8120.0
2023-07-28 10:50:00,353.73,354.47,353.63,353.77,8773.0,348.0758,348.8039,347.9774,348.1151,8773.0
2023-07-28 11:00:00,353.97,353.97,352.47,352.97,8433.0,348.3119,348.3119,346.8359,347.3279,8433.0
2023-07-28 11:10:00,352.9,352.9,351.94,352.12,5870.0,347.259,347.259,346.3144,346.4915,5870.0
2023-07-28 11:20:00,352.19,352.41,351.8,352.1,6709.0,346.5604,346.7769,346.1766,346.4718,6709.0
2023-07-28 11:30:00,352.07,352.68,351.85,351.99,6734.0,346.4423,347.0426,346.2258,346.3636,6734.0
2023-07-28 11:40:00,352.12,352.84,352.12,352.21,10393.0,346.4915,347.2,346.4915,346.5801,10393.0
2023-07-28 11:50:00,352.22,352.5,351.43,351.88,11744.0,346.5899,346.8654,345.8125,346.2553,11744.0
2023-07-28 12:00:00,351.82,352.1,351.45,351.55,6054.0,346.1963,346.4718,345.8322,345.9306,6054.0
2023-07-28 12:10:00,351.57,352.53,351.57,352.46,6555.0,345.9503,346.895,345.9503,346.8261,6555.0
2023-07-28 12:20:00,352.52,352.82,352.06,352.82,4598.0,346.8851,347.1803,346.4325,347.1803,4598.0
2023-07-28 12:30:00,352.9,353.22,352.63,353.08,3593.0,347.259,347.5739,346.9934,347.4362,3593.0
2023-07-28 12:40:00,353.21,353.5,353.16,353.34,1770.0,347.5641,347.8495,347.5149,347.692,1770.0
2023-07-28 12:50:00,353.03,353.48,352.86,353.11,10086.0,347.387,347.8298,347.2197,347.4657,10086.0
2023-07-28 13:00:00,353.32,353.38,352.95,353.17,4789.0,347.6723,347.7314,347.3082,347.5247,4789.0
2023-07-28 13:10:00,353.38,353.81,353.37,353.65,5389.0,347.7314,348.1545,347.7215,347.9971,5389.0
2023-07-28 13:20:00,353.75,353.8,353.4,353.54,2927.0,348.0955,348.1447,347.7511,347.8888,2927.0
2023-07-28 13:30:00,353.38,353.39,352.8,352.86,14313.0,347.7314,347.7412,347.1606,347.2197,14313.0
2023-07-28 13:40:00,352.7,352.7,351.7,352.17,3156.0,347.0622,347.0622,346.0782,346.5407,3156.0
2023-07-28 13:50:00,352.05,353.46,352.05,353.45,5186.0,346.4226,347.8101,346.4226,347.8003,5186.0
2023-07-28 14:00:00,353.47,354.08,353.47,354.06,4520.0,347.8199,348.4202,347.8199,348.4005,4520.0
2023-07-28 14:10:00,354.08,354.09,353.78,353.96,5359.0,348.4202,348.43,348.125,348.3021,5359.0
2023-07-28 14:20:00,353.96,354.6,353.96,354.6,4801.0,348.3021,348.9319,348.3021,348.9319,4801.0
2023-07-28 14:30:00,354.67,354.67,353.75,353.89,7506.0,349.0008,349.0008,348.0955,348.2332,7506.0
2023-07-28 14:40:00,353.82,354.04,353.62,353.89,7398.0,348.1643,348.3808,347.9675,348.2332,7398.0
2023-07-28 14:50:00,353.86,354.07,353.83,353.83,11528.0,348.2037,348.4103,348.1742,348.1742,11528.0
2023-07-28 15:00:00,353.91,353.91,353.32,353.35,2376.0,348.2529,348.2529,347.6723,347.7019,2376.0
2023-07-28 15:10:00,353.5,353.92,353.5,353.92,3169.0,347.8495,348.2627,347.8495,348.2627,3169.0
2023-07-28 15:20:00,353.85,353.85,353.19,353.19,3437.0,348.1939,348.1939,347.5444,347.5444,3437.0
2023-07-28 15:30:00,353.24,353.8,353.23,353.7,4349.0,347.5936,348.1447,347.5838,348.0463,4349.0
2023-07-28 15:40:00,353.6,353.79,353.34,353.53,8084.0,347.9479,348.1348,347.692,347.879,8084.0
2023-07-28 15:50:00,353.47,353.9,353.24,353.41,40868.0,347.8199,348.2431,347.5936,347.7609,40868.0
2023-07-31 09:30:00,354.75,354.92,351.68,352.79,13787.0,349.0795,349.2468,346.0585,347.1508,13787.0
2023-07-31 09:40:00,353.32,354.2,353.09,354.0,4212.0,347.6723,348.5383,347.446,348.3415,4212.0
2023-07-31 09:50:00,354.06,354.11,351.79,351.93,4195.0,348.4005,348.4497,346.1668,346.3045,4195.0
2023-07-31 10:00:00,352.39,352.64,351.6,352.24,10554.0,346.7572,347.0032,345.9798,346.6096,10554.0
2023-07-31 10:10:00,352.37,353.66,352.37,353.52,1740.0,346.7375,348.0069,346.7375,347.8691,1740.0
2023-07-31 10:20:00,353.7,354.2,353.44,354.12,5895.0,348.0463,348.5383,347.7904,348.4595,5895.0
2023-07-31 10:30:00,353.92,354.02,352.95,353.02,3017.0,348.2627,348.3611,347.3082,347.3771,3017.0
2023-07-31 10:40:00,352.97,353.66,352.96,353.24,2707.0,347.3279,348.0069,347.3181,347.5936,2707.0
2023-07-31 10:50:00,353.38,353.91,353.23,353.42,6300.0,347.7314,348.2529,347.5838,347.7707,6300.0
2023-07-31 11:00:00,353.57,353.75,353.44,353.65,2131.0,347.9183,348.0955,347.7904,347.9971,2131.0
2023-07-31 11:10:00,353.66,354.02,353.19,353.37,3858.0,348.0069,348.3611,347.5444,347.7215,3858.0
2023-07-31 11:20:00,353.67,353.67,353.12,353.12,2088.0,348.0167,348.0167,347.4755,347.4755,2088.0
2023-07-31 11:30:00,353.09,353.12,352.75,353.0,3144.0,347.446,347.4755,347.1114,347.3574,3144.0
2023-07-31 11:40:00,352.99,353.04,352.66,352.79,7696.0,347.3476,347.3968,347.0229,347.1508,7696.0
2023-07-31 11:50:00,352.73,352.8,351.86,352.03,8153.0,347.0918,347.1606,346.2357,346.403,8153.0
2023-07-31 12:00:00,352.08,352.17,351.53,351.56,6915.0,346.4522,346.5407,345.9109,345.9405,6915.0
2023-07-31 12:10:00,351.37,351.67,351.37,351.5,4933.0,345.7535,346.0487,345.7535,345.8814,4933.0
2023-07-31 12:20:00,351.57,351.59,351.26,351.52,6920.0,345.9503,345.97,345.6453,345.9011,6920.0
2023-07-31 12:30:00,351.53,351.66,351.01,351.01,11595.0,345.9109,346.0389,345.3993,345.3993,11595.0
2023-07-31 12:40:00,351.19,351.19,350.77,351.07,5186.0,345.5764,345.5764,345.1631,345.4583,5186.0
2023-07-31 12:50:00,351.13,351.19,350.62,350.68,7665.0,345.5173,345.5764,345.0155,345.0745,7665.0
2023-07-31 13:00:00,350.68,350.74,350.21,350.73,11684.0,345.0745,345.1336,344.612,345.1237,11684.0
2023-07-31 13:10:00,350.63,351.11,350.63,350.67,3985.0,345.0253,345.4977,345.0253,345.0647,3985.0
2023-07-31 13:20:00,350.66,351.11,350.65,350.85,3898.0,345.0548,345.4977,345.045,345.2418,3898.0
2023-07-31 13:30:00,350.85,351.33,350.85,351.32,4781.0,345.2418,345.7141,345.2418,345.7043,4781.0
2023-07-31 13:40:00,351.3,351.3,350.6,350.6,5486.0,345.6846,345.6846,344.9958,344.9958,5486.0
2023-07-31 13:50:00,350.57,350.58,350.21,350.48,2000.0,344.9663,344.9761,344.612,344.8777,2000.0
2023-07-31 14:00:00,350.48,350.76,350.19,350.69,5747.0,344.8777,345.1533,344.5924,345.0844,5747.0
2023-07-31 14:10:00,350.67,350.89,350.51,350.65,3088.0,345.0647,345.2812,344.9072,345.045,3088.0
2023-07-31 14:20:00,350.47,351.09,350.47,351.07,5473.0,344.8679,345.478,344.8679,345.4583,5473.0
2023-07-31 14:30:00,351.16,351.16,350.99,351.01,2050.0,345.5469,345.5469,345.3796,345.3993,2050.0
2023-07-31 14:40:00,351.05,351.24,351.04,351.24,1827.0,345.4386,345.6256,345.4288,345.6256,1827.0
2023-07-31 14:50:00,351.29,351.4,350.96,351.4,3598.0,345.6748,345.783,345.3501,345.783,3598.0
2023-07-31 15:00:00,351.38,351.56,351.16,351.34,2414.0,345.7633,345.9405,345.5469,345.724,2414.0
2023-07-31 15:10:00,351.23,351.62,351.23,351.62,1955.0,345.6157,345.9995,345.6157,345.9995,1955.0
2023-07-31 15:20:00,351.56,351.56,351.1,351.33,2960.0,345.9405,345.9405,345.4878,345.7141,2960.0
2023-07-31 15:30:00,351.37,351.46,351.1,351.27,3957.0,345.7535,345.8421,345.4878,345.6551,3957.0
2023-07-31 15:40:00,351.38,351.72,351.33,351.36,9184.0,345.7633,346.0979,345.7141,345.7437,9184.0
2023-07-31 15:50:00,351.48,352.83,351.33,352.69,56912.0,345.8617,347.1902,345.7141,347.0524,56912.0
2023-08-01 09:30:00,350.45,352.28,349.71,351.46,14503.0,344.8482,346.649,344.12,345.8421,14503.0
2023-08-01 09:40:00,352.42,352.43,349.79,350.63,10825.0,346.7867,346.7966,344.1988,345.0253,10825.0
2023-08-01 09:50:00,351.08,351.39,350.6,351.25,6365.0,345.4681,345.7732,344.9958,345.6354,6365.0
2023-08-01 10:00:00,350.75,351.91,350.59,351.91,5186.0,345.1434,346.2849,344.986,346.2849,5186.0
2023-08-01 10:10:00,351.69,351.95,350.6,350.94,4838.0,346.0684,346.3242,344.9958,345.3304,4838.0
2023-08-01 10:20:00,350.93,351.43,350.4,351.04,8435.0,345.3205,345.8125,344.799,345.4288,8435.0
2023-08-01 10:30:00,351.54,352.39,351.16,352.19,3100.0,345.9208,346.7572,345.5469,346.5604,3100.0
2023-08-01 10:40:00,352.21,352.63,352.19,352.34,2335.0,346.5801,346.9934,346.5604,346.708,2335.0
2023-08-01 10:50:00,352.46,352.73,351.77,352.12,21800.0,346.8261,347.0918,346.1471,346.4915,21800.0
2023-08-01 11:00:00,352.44,352.91,352.36,352.91,4212.0,346.8064,347.2689,346.7277,347.2689,4212.0
2023-08-01 11:10:00,352.64,352.89,352.27,352.5,3380.0,347.0032,347.2492,346.6391,346.8654,3380.0
2023-08-01 11:20:00,352.41,352.61,352.35,352.43,900.0,346.7769,346.9737,346.7178,346.7966,900.0
2023-08-01 11:30:00,352.45,352.45,352.14,352.43,1498.0,346.8162,346.8162,346.5112,346.7966,1498.0
2023-08-01 11:40:00,352.37,352.37,351.53,351.59,1978.0,346.7375,346.7375,345.9109,345.97,1978.0
2023-08-01 11:50:00,351.51,351.67,351.46,351.52,1000.0,345.8913,346.0487,345.8421,345.9011,1000.0
2023-08-01 12:00:00,351.37,351.45,351.0,351.31,2279.0,345.7535,345.8322,345.3894,345.6945,2279.0
2023-08-01 12:10:00,351.46,351.61,351.11,351.11,1836.0,345.8421,345.9897,345.4977,345.4977,1836.0
2023-08-01 12:20:00,351.49,351.99,351.49,351.99,2279.0,345.8716,346.3636,345.8716,346.3636,2279.0
2023-08-01 12:30:00,351.66,351.98,351.45,351.66,817.0,346.0389,346.3537,345.8322,346.0389,817.0
2023-08-01 12:40:00,351.58,352.04,351.56,352.04,1000.0,345.9601,346.4128,345.9405,346.4128,1000.0
2023-08-01 12:50:00,351.67,351.89,351.45,351.88,1804.0,346.0487,346.2652,345.8322,346.2553,1804.0
2023-08-01 13:00:00,351.94,351.94,351.44,351.45,1731.0,346.3144,346.3144,345.8224,345.8322,1731.0
2023-08-01 13:10:00,351.43,351.44,351.06,351.1,3348.0,345.8125,345.8224,345.4485,345.4878,3348.0
2023-08-01 13:20:00,351.05,351.08,350.66,350.92,5200.0,345.4386,345.4681,345.0548,345.3107,5200.0
2023-08-01 13:30:00,350.78,351.06,350.75,350.95,1645.0,345.1729,345.4485,345.1434,345.3402,1645.0
2023-08-01 13:40:00,350.73,351.05,350.73,350.88,2266.0,345.1237,345.4386,345.1237,345.2713,2266.0
2023-08-01 13:50:00,350.88,351.06,350.47,350.52,4771.0,345.2713,345.4485,344.8679,344.9171,4771.0
2023-08-01 14:00:00,350.55,351.26,350.37,351.18,7356.0,344.9466,345.6453,344.7695,345.5665,7356.0
2023-08-01 14:10:00,351.2,351.39,350.89,351.32,2989.0,345.5862,345.7732,345.2812,345.7043,2989.0
2023-08-01 14:20:00,351.3,351.38,351.09,351.12,4852.0,345.6846,345.7633,345.478,345.5075,4852.0
2023-08-01 14:30:00,351.38,352.07,351.28,352.07,6153.0,345.7633,346.4423,345.6649,346.4423,6153.0
2023-08-01 14:40:00,351.92,352.02,351.72,351.95,2592.0,346.2947,346.3931,346.0979,346.3242,2592.0
2023-08-01 14:50:00,351.94,352.13,351.88,352.13,4688.0,346.3144,346.5014,346.2553,346.5014,4688.0
2023-08-01 15:00:00,352.25,352.51,352.12,352.5,3858.0,346.6194,346.8753,346.4915,346.8654,3858.0
2023-08-01 15:10:00,352.39,352.54,352.08,352.08,6057.0,346.7572,346.9048,346.4522,346.4522,6057.0
2023-08-01 15:20:00,352.13,352.71,352.04,352.65,14020.0,346.5014,347.0721,346.4128,347.013,14020.0
2023-08-01 15:30:00,352.82,352.85,352.22,352.28,4270.0,347.1803,347.2098,346.5899,346.649,4270.0
2023-08-01 15:40:00,352.19,352.84,351.95,352.82,10653.0,346.5604,347.2,346.3242,347.1803,10653.0
2023-08-01 15:50:00,352.87,353.33,352.1,352.36,37515.0,347.2295,347.6822,346.4718,346.7277,37515.0
2023-08-02 09:30:00,348.1,348.14,346.57,348.14,23913.0,342.5358,342.5751,341.0302,342.5751,23913.0
2023-08-02 09:40:00,347.9,349.81,347.57,348.83,24373.0,342.339,344.2184,342.0142,343.2541,24373.0
2023-08-02 09:50:00,348.36,349.13,347.95,347.95,7935.0,342.7916,343.5493,342.3882,342.3882,7935.0
2023-08-02 10:00:00,348.32,348.4,347.35,347.58,9348.0,342.7523,342.831,341.7978,342.0241,9348.0
2023-08-02 10:10:00,347.7,347.7,345.62,346.1,28722.0,342.1422,342.1422,340.0954,340.5677,28722.0
2023-08-02 10:20:00,346.19,346.44,345.52,345.63,7196.0,340.6563,340.9023,339.997,340.1053,7196.0
2023-08-02 10:30:00,345.61,346.18,345.28,346.15,11717.0,340.0856,340.6465,339.7608,340.6169,11717.0
2023-08-02 10:40:00,346.14,346.25,345.11,345.25,7337.0,340.6071,340.7153,339.5936,339.7313,7337.0
2023-08-02 10:50:00,345.27,345.54,345.0,345.31,6777.0,339.751,340.0167,339.4853,339.7904,6777.0
2023-08-02 11:00:00,345.33,346.27,345.29,345.95,6290.0,339.81,340.735,339.7707,340.4201,6290.0
2023-08-02 11:10:00,345.83,346.31,345.41,345.41,6509.0,340.3021,340.7744,339.8888,339.8888,6509.0
2023-08-02 11:20:00,345.4,345.7,345.04,345.09,4611.0,339.8789,340.1741,339.5247,339.5739,4611.0
2023-08-02 11:30:00,345.2,345.3,343.94,344.46,35744.0,339.6821,339.7805,338.4423,338.954,35744.0
2023-08-02 11:40:00,344.57,345.06,343.98,345.06,16035.0,339.0622,339.5444,338.4816,339.5444,16035.0
2023-08-02 11:50:00,345.24,345.5,344.35,344.52,13602.0,339.7215,339.9773,338.8457,339.013,13602.0
2023-08-02 12:00:00,344.44,344.86,344.11,344.52,11266.0,338.9343,339.3476,338.6095,339.013,11266.0
2023-08-02 12:10:00,344.55,345.39,344.42,345.1,7242.0,339.0425,339.8691,338.9146,339.5837,7242.0
2023-08-02 12:20:00,345.3,345.33,344.8,344.87,5637.0,339.7805,339.81,339.2885,339.3574,5637.0
2023-08-02 12:30:00,344.99,345.84,344.92,345.29,7517.0,339.4755,340.3119,339.4066,339.7707,7517.0
2023-08-02 12:40:00,345.19,345.66,344.92,345.41,6095.0,339.6723,340.1348,339.4066,339.8888,6095.0
2023-08-02 12:50:00,345.3,345.35,344.58,344.7,8456.0,339.7805,339.8297,339.072,339.1901,8456.0
2023-08-02 13:00:00,344.7,345.05,344.0,344.29,14482.0,339.1901,339.5345,338.5013,338.7867,14482.0
2023-08-02 13:10:00,344.42,344.65,344.17,344.21,6456.0,338.9146,339.1409,338.6686,338.7079,6456.0
2023-08-02 13:20:00,344.38,344.56,344.17,344.45,7346.0,338.8752,339.0524,338.6686,338.9441,7346.0
2023-08-02 13:30:00,344.44,344.89,344.27,344.35,8475.0,338.9343,339.3771,338.767,338.8457,8475.0
2023-08-02 13:40:00,344.33,344.45,343.77,343.78,7285.0,338.826,338.9441,338.275,338.2848,7285.0
2023-08-02 13:50:00,343.84,343.99,343.46,343.46,5883.0,338.3439,338.4915,337.9699,337.9699,5883.0
2023-08-02 14:00:00,343.44,343.83,342.81,343.48,24346.0,337.9503,338.334,337.3303,337.9896,24346.0
2023-08-02 14:10:00,343.55,343.78,342.88,343.78,15295.0,338.0585,338.2848,337.3992,338.2848,15295.0
2023-08-02 14:20:00,343.9,343.9,343.01,343.44,6167.0,338.4029,338.4029,337.5271,337.9503,6167.0
2023-08-02 14:30:00,343.38,343.85,343.01,343.3,9329.0,337.8912,338.3537,337.5271,337.8125,9329.0
2023-08-02 14:40:00,343.43,343.43,343.09,343.19,5768.0,337.9404,337.9404,337.6059,337.7043,5768.0
2023-08-02 14:50:00,343.23,343.54,342.88,343.08,9051.0,337.7436,338.0487,337.3992,337.596,9051.0
2023-08-02 15:00:00,343.21,343.28,342.73,343.12,8722.0,337.7239,337.7928,337.2516,337.6354,8722.0
2023-08-02 15:10:00,343.19,343.19,342.24,342.5,12838.0,337.7043,337.7043,336.7694,337.0253,12838.0
2023-08-02 15:20:00,342.48,342.7,342.19,342.35,10681.0,337.0056,337.2221,336.7202,336.8777,10681.0
2023-08-02 15:30:00,342.42,343.77,342.35,343.65,21645.0,336.9466,338.275,336.8777,338.1569,21645.0
2023-08-02 15:40:00,343.65,343.65,343.07,343.36,19708.0,338.1569,338.1569,337.5862,337.8715,19708.0
2023-08-02 15:50:00,343.3,343.86,343.02,343.62,89535.0,337.8125,338.3635,337.537,338.1274,89535.0
2023-08-03 09:30:00,341.19,342.01,338.17,338.36,18908.0,335.7362,336.5431,332.7645,332.9515,18908.0
2023-08-03 09:40:00,338.38,341.35,338.37,340.83,10692.0,332.9711,335.8937,332.9613,335.382,10692.0
2023-08-03 09:50:00,341.29,342.04,339.93,340.07,8494.0,335.8346,336.5726,334.4964,334.6341,8494.0
2023-08-03 10:00:00,339.59,340.21,339.36,339.63,14670.0,334.1618,334.7719,333.9355,334.2012,14670.0
2023-08-03 10:10:00,339.67,339.83,338.8,339.54,13519.0,334.2405,334.398,333.3844,334.1126,13519.0
2023-08-03 10:20:00,339.64,339.76,338.89,338.89,9350.0,334.211,334.3291,333.473,333.473,9350.0
2023-08-03 10:30:00,338.9,339.27,338.39,338.99,8307.0,333.4828,333.8469,332.981,333.5714,8307.0
2023-08-03 10:40:00,338.93,339.16,337.87,338.16,5449.0,333.5123,333.7387,332.4693,332.7547,5449.0
2023-08-03 10:50:00,338.09,338.4,337.59,337.98,8609.0,332.6858,332.9908,332.1938,332.5775,8609.0
2023-08-03 11:00:00,337.97,338.42,337.75,337.76,6591.0,332.5677,333.0105,332.3512,332.3611,6591.0
2023-08-03 11:10:00,337.7,338.07,337.31,337.95,6834.0,332.302,332.6661,331.9182,332.548,6834.0
2023-08-03 11:20:00,338.09,338.47,337.71,337.73,9571.0,332.6858,333.0597,332.3118,332.3315,9571.0
2023-08-03 11:30:00,337.87,338.09,337.27,337.46,8645.0,332.4693,332.6858,331.8789,332.0658,8645.0
2023-08-03 11:40:00,337.29,337.53,336.74,336.85,7399.0,331.8986,332.1347,331.3574,331.4656,7399.0
2023-08-03 11:50:00,336.7,337.21,336.69,337.04,9860.0,331.318,331.8198,331.3082,331.6526,9860.0
2023-08-03 12:00:00,337.06,337.78,336.88,337.5,8617.0,331.6722,332.3807,331.4951,332.1052,8617.0
2023-08-03 12:10:00,337.39,337.39,336.97,337.33,12521.0,331.997,331.997,331.5837,331.9379,12521.0
2023-08-03 12:20:00,337.38,338.55,337.0,338.55,11447.0,331.9871,333.1384,331.6132,333.1384,11447.0
2023-08-03 12:30:00,338.59,338.74,338.08,338.56,4833.0,333.1778,333.3254,332.6759,333.1483,4833.0
2023-08-03 12:40:00,338.84,339.34,338.74,339.24,4638.0,333.4238,333.9158,333.3254,333.8174,4638.0
2023-08-03 12:50:00,339.23,339.23,338.7,338.77,6614.0,333.8076,333.8076,333.286,333.3549,6614.0
2023-08-03 13:00:00,338.77,338.85,337.81,338.01,3854.0,333.3549,333.4336,332.4103,332.6071,3854.0
2023-08-03 13:10:00,338.2,338.39,337.92,337.92,5537.0,332.794,332.981,332.5185,332.5185,5537.0
2023-08-03 13:20:00,338.01,338.55,337.92,338.3,12357.0,332.6071,333.1384,332.5185,332.8924,12357.0
2023-08-03 13:30:00,338.21,338.64,338.16,338.38,3788.0,332.8039,333.227,332.7547,332.9711,3788.0
2023-08-03 13:40:00,338.46,338.46,337.79,338.05,4232.0,333.0499,333.0499,332.3906,332.6464,4232.0
2023-08-03 13:50:00,337.96,338.19,337.83,337.83,3710.0,332.5579,332.7842,332.4299,332.4299,3710.0
2023-08-03 14:00:00,337.92,338.12,337.73,338.03,4081.0,332.5185,332.7153,332.3315,332.6267,4081.0
2023-08-03 14:10:00,338.02,338.09,337.42,337.81,8564.0,332.6169,332.6858,332.0265,332.4103,8564.0
2023-08-03 14:20:00,337.88,338.21,337.74,338.21,5389.0,332.4791,332.8039,332.3414,332.8039,5389.0
2023-08-03 14:30:00,338.37,338.55,337.83,338.16,5782.0,332.9613,333.1384,332.4299,332.7547,5782.0
2023-08-03 14:40:00,338.16,338.97,338.14,338.7,8703.0,332.7547,333.5517,332.735,333.286,8703.0
2023-08-03 14:50:00,338.75,338.75,338.4,338.4,3544.0,333.3352,333.3352,332.9908,332.9908,3544.0
2023-08-03 15:00:00,338.42,338.89,338.42,338.66,4429.0,333.0105,333.473,333.0105,333.2467,4429.0
2023-08-03 15:10:00,338.56,338.56,337.92,338.27,7849.0,333.1483,333.1483,332.5185,332.8629,7849.0
2023-08-03 15:20:00,338.2,338.29,337.98,338.18,7798.0,332.794,332.8826,332.5775,332.7743,7798.0
2023-08-03 15:30:00,338.1,339.02,338.09,338.9,13680.0,332.6956,333.6009,332.6858,333.4828,13680.0
2023-08-03 15:40:00,338.91,339.03,338.03,338.12,13889.0,333.4927,333.6107,332.6267,332.7153,13889.0
2023-08-03 15:50:00,338.19,338.93,337.88,337.98,61047.0,332.7842,333.5123,332.4791,332.5775,61047.0
2023-08-04 09:30:00,338.35,340.01,336.26,339.3,10904.0,332.9416,334.5751,330.885,333.8764,10904.0
2023-08-04 09:40:00,339.95,340.87,338.07,338.55,6321.0,334.516,335.4213,332.6661,333.1384,6321.0
2023-08-04 09:50:00,338.97,339.92,338.69,338.71,7804.0,333.5517,334.4865,333.2762,333.2959,7804.0
2023-08-04 10:00:00,339.15,339.2,337.7,338.09,9285.0,333.7288,333.778,332.302,332.6858,9285.0
2023-08-04 10:10:00,338.17,338.78,337.79,338.57,14902.0,332.7645,333.3647,332.3906,333.1581,14902.0
2023-08-04 10:20:00,338.57,339.15,338.57,339.15,5752.0,333.1581,333.7288,333.1581,333.7288,5752.0
2023-08-04 10:30:00,339.34,339.96,339.15,339.68,5522.0,333.9158,334.5259,333.7288,334.2504,5522.0
2023-08-04 10:40:00,339.75,340.53,339.75,340.11,23868.0,334.3192,335.0868,334.3192,334.6735,23868.0
2023-08-04 10:50:00,340.12,341.38,340.05,340.99,4539.0,334.6833,335.9232,334.6144,335.5394,4539.0
2023-08-04 11:00:00,341.05,341.63,340.86,341.53,2523.0,335.5985,336.1692,335.4115,336.0708,2523.0
2023-08-04 11:10:00,341.5,341.71,341.1,341.71,2684.0,336.0413,336.2479,335.6477,336.2479,2684.0
2023-08-04 11:20:00,341.59,341.8,341.4,341.77,4643.0,336.1298,336.3365,335.9429,336.307,4643.0
2023-08-04 11:30:00,341.77,341.77,341.05,341.19,4893.0,336.307,336.307,335.5985,335.7362,4893.0
2023-08-04 11:40:00,340.97,342.02,340.97,341.99,5606.0,335.5197,336.553,335.5197,336.5234,5606.0
2023-08-04 11:50:00,341.95,342.4,341.91,341.97,8593.0,336.4841,336.9269,336.4447,336.5038,8593.0
2023-08-04 12:00:00,341.82,342.13,341.44,341.44,4909.0,336.3562,336.6612,335.9822,335.9822,4909.0
2023-08-04 12:10:00,341.45,341.52,340.85,341.31,10103.0,335.9921,336.0609,335.4017,335.8543,10103.0
2023-08-04 12:20:00,341.4,342.45,341.4,342.45,8638.0,335.9429,336.9761,335.9429,336.9761,8638.0
2023-08-04 12:30:00,342.5,342.69,342.26,342.46,6050.0,337.0253,337.2122,336.7891,336.9859,6050.0
2023-08-04 12:40:00,342.46,343.03,342.36,343.03,5840.0,336.9859,337.5468,336.8875,337.5468,5840.0
2023-08-04 12:50:00,342.79,342.88,342.13,342.13,5435.0,337.3106,337.3992,336.6612,336.6612,5435.0
2023-08-04 13:00:00,342.18,343.01,342.18,342.51,6652.0,336.7104,337.5271,336.7104,337.0351,6652.0
2023-08-04 13:10:00,342.9,343.33,342.85,343.09,6223.0,337.4189,337.842,337.3697,337.6059,6223.0
2023-08-04 13:20:00,342.97,343.08,342.37,342.38,7493.0,337.4878,337.596,336.8974,336.9072,7493.0
2023-08-04 13:30:00,342.63,342.78,342.37,342.51,4434.0,337.1532,337.3008,336.8974,337.0351,4434.0
2023-08-04 13:40:00,342.53,342.68,342.13,342.46,6967.0,337.0548,337.2024,336.6612,336.9859,6967.0
2023-08-04 13:50:00,342.5,342.51,341.38,341.47,6985.0,337.0253,337.0351,335.9232,336.0117,6985.0
2023-08-04 14:00:00,341.36,341.46,340.59,340.84,7909.0,335.9035,336.0019,335.1458,335.3918,7909.0
2023-08-04 14:10:00,340.9,341.28,340.53,340.78,5973.0,335.4509,335.8248,335.0868,335.3328,5973.0
2023-08-04 14:20:00,340.78,340.78,339.46,339.46,7440.0,335.3328,335.3328,334.0339,334.0339,7440.0
2023-08-04 14:30:00,339.74,339.74,339.12,339.32,5201.0,334.3094,334.3094,333.6993,333.8961,5201.0
2023-08-04 14:40:00,339.37,339.69,338.96,339.13,9284.0,333.9453,334.2602,333.5419,333.7092,9284.0
2023-08-04 14:50:00,339.19,339.64,338.73,339.18,7725.0,333.7682,334.211,333.3155,333.7584,7725.0
2023-08-04 15:00:00,339.05,339.24,338.5,338.66,6004.0,333.6304,333.8174,333.0892,333.2467,6004.0
2023-08-04 15:10:00,338.82,339.49,338.68,338.83,10561.0,333.4041,334.0634,333.2663,333.4139,10561.0
2023-08-04 15:20:00,338.83,339.16,338.74,339.16,7545.0,333.4139,333.7387,333.3254,333.7387,7545.0
2023-08-04 15:30:00,339.27,339.64,338.89,339.02,16771.0,333.8469,334.211,333.473,333.6009,16771.0
2023-08-04 15:40:00,338.9,339.21,338.72,338.72,23156.0,333.4828,333.7879,333.3057,333.3057,23156.0
2023-08-04 15:50:00,338.72,340.13,338.66,340.05,111384.0,333.3057,334.6932,333.2467,334.6144,111384.0
2023-08-07 09:30:00,342.13,342.13,339.91,340.96,9704.0,336.6612,336.6612,334.4767,335.5099,9704.0
2023-08-07 09:40:00,340.98,341.68,340.06,340.47,4794.0,335.5296,336.2184,334.6243,335.0277,4794.0
2023-08-07 09:50:00,340.38,340.94,339.71,340.09,7049.0,334.9392,335.4902,334.2799,334.6538,7049.0
2023-08-07 10:00:00,339.99,340.53,339.22,340.52,11674.0,334.5554,335.0868,333.7977,335.0769,11674.0
2023-08-07 10:10:00,340.44,340.44,339.21,339.54,8763.0,334.9982,334.9982,333.7879,334.1126,8763.0
2023-08-07 10:20:00,339.69,340.43,339.48,340.43,8663.0,334.2602,334.9884,334.0536,334.9884,8663.0
2023-08-07 10:30:00,340.44,340.74,340.31,340.59,4272.0,334.9982,335.2934,334.8703,335.1458,4272.0
2023-08-07 10:40:00,340.65,340.96,340.06,340.54,3463.0,335.2049,335.5099,334.6243,335.0966,3463.0
2023-08-07 10:50:00,340.4,340.69,339.99,340.69,1700.0,334.9589,335.2442,334.5554,335.2442,1700.0
2023-08-07 11:00:00,340.98,341.23,340.78,340.78,2100.0,335.5296,335.7756,335.3328,335.3328,2100.0
2023-08-07 11:10:00,341.36,341.43,340.86,340.87,3500.0,335.9035,335.9724,335.4115,335.4213,3500.0
2023-08-07 11:20:00,340.82,341.4,340.82,341.07,6841.0,335.3721,335.9429,335.3721,335.6181,6841.0
2023-08-07 11:30:00,341.0,341.31,340.53,341.31,2900.0,335.5493,335.8543,335.0868,335.8543,2900.0
2023-08-07 11:40:00,341.28,341.46,341.18,341.25,2103.0,335.8248,336.0019,335.7264,335.7953,2103.0
2023-08-07 11:50:00,341.17,341.79,341.17,341.79,2750.0,335.7165,336.3266,335.7165,336.3266,2750.0
2023-08-07 12:00:00,341.86,341.86,341.14,341.31,2515.0,336.3955,336.3955,335.687,335.8543,2515.0
2023-08-07 12:10:00,341.37,341.66,341.3,341.51,1801.0,335.9133,336.1987,335.8445,336.0511,1801.0
2023-08-07 12:20:00,341.61,341.61,341.33,341.37,1600.0,336.1495,336.1495,335.874,335.9133,1600.0
2023-08-07 12:30:00,341.53,341.53,340.67,340.67,2775.0,336.0708,336.0708,335.2245,335.2245,2775.0
2023-08-07 12:40:00,340.67,341.0,340.67,340.82,1795.0,335.2245,335.5493,335.2245,335.3721,1795.0
2023-08-07 12:50:00,340.77,341.31,340.77,341.3,3142.0,335.3229,335.8543,335.3229,335.8445,3142.0
2023-08-07 13:00:00,341.43,341.7,341.05,341.06,2432.0,335.9724,336.2381,335.5985,335.6083,2432.0
2023-08-07 13:10:00,341.23,341.38,341.08,341.1,5500.0,335.7756,335.9232,335.628,335.6477,5500.0
2023-08-07 13:20:00,341.29,341.33,340.53,340.57,3610.0,335.8346,335.874,335.0868,335.1261,3610.0
2023-08-07 13:30:00,340.79,341.03,340.76,340.95,1803.0,335.3426,335.5788,335.3131,335.5001,1803.0
2023-08-07 13:40:00,341.1,341.32,340.8,341.32,14953.0,335.6477,335.8641,335.3525,335.8641,14953.0
2023-08-07 13:50:00,341.28,341.51,341.28,341.51,2100.0,335.8248,336.0511,335.8248,336.0511,2100.0
2023-08-07 14:00:00,341.58,341.79,341.53,341.57,3767.0,336.12,336.3266,336.0708,336.1101,3767.0
2023-08-07 14:10:00,341.56,341.57,341.29,341.29,3085.0,336.1003,336.1101,335.8346,335.8346,3085.0
2023-08-07 14:20:00,341.41,341.57,341.36,341.4,2496.0,335.9527,336.1101,335.9035,335.9429,2496.0
2023-08-07 14:30:00,341.46,341.8,341.46,341.57,4513.0,336.0019,336.3365,336.0019,336.1101,4513.0
2023-08-07 14:40:00,341.53,341.74,341.28,341.55,7610.0,336.0708,336.2774,335.8248,336.0905,7610.0
2023-08-07 14:50:00,341.59,341.84,341.54,341.84,4900.0,336.1298,336.3758,336.0806,336.3758,4900.0
2023-08-07 15:00:00,341.85,341.92,341.54,341.54,4533.0,336.3857,336.4546,336.0806,336.0806,4533.0
2023-08-07 15:10:00,341.61,341.67,341.28,341.39,6759.0,336.1495,336.2086,335.8248,335.933,6759.0
2023-08-07 15:20:00,341.43,341.52,341.27,341.27,6198.0,335.9724,336.0609,335.8149,335.8149,6198.0
2023-08-07 15:30:00,341.35,341.64,341.26,341.35,10547.0,335.8937,336.179,335.8051,335.8937,10547.0
2023-08-07 15:40:00,341.5,341.63,341.04,341.39,8584.0,336.0413,336.1692,335.5886,335.933,8584.0
2023-08-07 15:50:00,341.38,342.44,341.34,342.36,53418.0,335.9232,336.9662,335.8838,336.8875,53418.0
2023-08-08 09:30:00,339.89,339.89,338.02,338.39,9843.0,334.457,334.457,332.6169,332.981,9843.0
2023-08-08 09:40:00,338.66,338.66,336.9,337.34,8479.0,333.2467,333.2467,331.5148,331.9478,8479.0
2023-08-08 09:50:00,337.13,338.33,337.01,337.99,19117.0,331.7411,332.9219,331.623,332.5874,19117.0
2023-08-08 10:00:00,337.75,337.8,337.21,337.23,7132.0,332.3512,332.4004,331.8198,331.8395,7132.0
2023-08-08 10:10:00,337.06,337.06,335.48,335.56,5823.0,331.6722,331.6722,330.1175,330.1962,5823.0
2023-08-08 10:20:00,335.67,335.67,335.24,335.4,4901.0,330.3045,330.3045,329.8813,330.0388,4901.0
2023-08-08 10:30:00,335.18,335.34,334.55,335.0,8038.0,329.8223,329.9797,329.2024,329.6452,8038.0
2023-08-08 10:40:00,334.9,335.03,334.19,334.35,4496.0,329.5468,329.6747,328.8481,329.0056,4496.0
2023-08-08 10:50:00,334.47,334.58,334.02,334.17,4033.0,329.1236,329.2319,328.6808,328.8284,4033.0
2023-08-08 11:00:00,334.19,334.47,333.98,334.16,3732.0,328.8481,329.1236,328.6415,328.8186,3732.0
2023-08-08 11:10:00,334.26,334.47,334.01,334.24,2511.0,328.917,329.1236,328.671,328.8973,2511.0
2023-08-08 11:20:00,334.35,334.53,333.94,334.44,3069.0,329.0056,329.1827,328.6021,329.0941,3069.0
2023-08-08 11:30:00,334.58,335.41,334.57,335.31,2609.0,329.2319,330.0486,329.222,329.9502,2609.0
2023-08-08 11:40:00,335.19,335.19,334.48,334.66,4009.0,329.8321,329.8321,329.1335,329.3106,4009.0
2023-08-08 11:50:00,334.58,334.58,333.91,334.27,4926.0,329.2319,329.2319,328.5726,328.9268,4926.0
2023-08-08 12:00:00,334.22,334.6,334.05,334.14,3117.0,328.8776,329.2516,328.7104,328.7989,3117.0
2023-08-08 12:10:00,334.38,334.58,333.97,334.06,2667.0,329.0351,329.2319,328.6316,328.7202,2667.0
2023-08-08 12:20:00,334.13,334.16,333.68,333.98,2309.0,328.7891,328.8186,328.3463,328.6415,2309.0
2023-08-08 12:30:00,333.85,334.34,333.82,334.02,13144.0,328.5135,328.9957,328.484,328.6808,13144.0
2023-08-08 12:40:00,334.24,334.66,334.03,334.27,7675.0,328.8973,329.3106,328.6907,328.9268,7675.0
2023-08-08 12:50:00,334.34,334.55,334.14,334.5,5137.0,328.9957,329.2024,328.7989,329.1532,5137.0
2023-08-08 13:00:00,334.56,334.94,334.52,334.94,1800.0,329.2122,329.5861,329.1728,329.5861,1800.0
2023-08-08 13:10:00,335.05,335.85,335.05,335.77,3239.0,329.6944,330.4816,329.6944,330.4029,3239.0
2023-08-08 13:20:00,335.84,335.85,335.36,335.64,1800.0,330.4717,330.4816,329.9994,330.2749,1800.0
2023-08-08 13:30:00,335.85,336.05,335.74,335.93,2756.0,330.4816,330.6784,330.3733,330.5603,2756.0
2023-08-08 13:40:00,336.15,336.31,336.0,336.1,1200.0,330.7768,330.9342,330.6292,330.7276,1200.0
2023-08-08 13:50:00,335.79,336.07,335.79,335.81,3252.0,330.4225,330.6981,330.4225,330.4422,3252.0
2023-08-08 14:00:00,335.79,336.24,335.78,336.05,3949.0,330.4225,330.8653,330.4127,330.6784,3949.0
2023-08-08 14:10:00,336.2,336.78,336.2,336.75,3201.0,330.826,331.3967,330.826,331.3672,3201.0
2023-08-08 14:20:00,336.75,337.05,336.74,337.05,6720.0,331.3672,331.6624,331.3574,331.6624,6720.0
2023-08-08 14:30:00,337.0,337.18,336.87,337.05,7145.0,331.6132,331.7903,331.4853,331.6624,7145.0
2023-08-08 14:40:00,336.92,336.98,336.71,336.95,3906.0,331.5345,331.5935,331.3278,331.564,3906.0
2023-08-08 14:50:00,337.04,337.84,337.0,337.78,7358.0,331.6526,332.4398,331.6132,332.3807,7358.0
2023-08-08 15:00:00,337.68,337.69,337.26,337.31,2783.0,332.2823,332.2922,331.869,331.9182,2783.0
2023-08-08 15:10:00,337.27,337.58,337.27,337.39,4525.0,331.8789,332.1839,331.8789,331.997,4525.0
2023-08-08 15:20:00,337.4,337.57,337.04,337.2,7380.0,332.0068,332.1741,331.6526,331.81,7380.0
2023-08-08 15:30:00,337.24,337.69,337.04,337.65,9889.0,331.8494,332.2922,331.6526,332.2528,9889.0
2023-08-08 15:40:00,337.64,338.19,337.64,337.81,10452.0,332.243,332.7842,332.243,332.4103,10452.0
2023-08-08 15:50:00,337.92,337.99,337.28,337.82,48019.0,332.5185,332.5874,331.8887,332.4201,48019.0
2023-08-09 09:30:00,337.32,337.89,337.29,337.62,5655.0,331.9281,332.489,331.8986,332.2233,5655.0
2023-08-09 09:40:00,338.17,339.61,338.17,339.59,6023.0,332.7645,334.1815,332.7645,334.1618,6023.0
2023-08-09 09:50:00,339.76,340.13,339.2,340.13,3968.0,334.3291,334.6932,333.778,334.6932,3968.0
2023-08-09 10:00:00,340.29,340.88,339.86,340.16,4680.0,334.8506,335.4312,334.4275,334.7227,4680.0
2023-08-09 10:10:00,339.93,340.69,339.86,340.57,3168.0,334.4964,335.2442,334.4275,335.1261,3168.0
2023-08-09 10:20:00,340.74,340.79,340.07,340.56,3017.0,335.2934,335.3426,334.6341,335.1163,3017.0
2023-08-09 10:30:00,340.46,340.82,339.87,340.44,3756.0,335.0179,335.3721,334.4373,334.9982,3756.0
2023-08-09 10:40:00,340.44,340.68,339.68,339.68,3303.0,334.9982,335.2344,334.2504,334.2504,3303.0
2023-08-09 10:50:00,339.68,339.9,338.9,339.15,5665.0,334.2504,334.4668,333.4828,333.7288,5665.0
2023-08-09 11:00:00,339.15,339.67,339.14,339.66,2524.0,333.7288,334.2405,333.719,334.2307,2524.0
2023-08-09 11:10:00,339.77,339.77,338.81,338.83,2372.0,334.3389,334.3389,333.3943,333.4139,2372.0
2023-08-09 11:20:00,338.73,338.86,338.04,338.04,4315.0,333.3155,333.4435,332.6366,332.6366,4315.0
2023-08-09 11:30:00,338.07,338.22,337.91,337.96,2700.0,332.6661,332.8137,332.5087,332.5579,2700.0
2023-08-09 11:40:00,338.03,338.22,337.58,337.68,4339.0,332.6267,332.8137,332.1839,332.2823,4339.0
2023-08-09 11:50:00,337.49,337.56,336.93,336.94,10020.0,332.0954,332.1642,331.5443,331.5542,10020.0
2023-08-09 12:00:00,337.23,338.3,337.07,338.23,4062.0,331.8395,332.8924,331.6821,332.8235,4062.0
2023-08-09 12:10:00,338.4,338.45,338.0,338.04,2964.0,332.9908,333.04,332.5972,332.6366,2964.0
2023-08-09 12:20:00,338.0,338.11,337.73,337.93,2215.0,332.5972,332.7055,332.3315,332.5283,2215.0
2023-08-09 12:30:00,338.14,338.48,338.14,338.33,1733.0,332.735,333.0695,332.735,332.9219,1733.0
2023-08-09 12:40:00,338.49,338.65,338.23,338.58,2341.0,333.0794,333.2368,332.8235,333.1679,2341.0
2023-08-09 12:50:00,338.62,338.62,338.01,338.06,3820.0,333.2073,333.2073,332.6071,332.6563,3820.0
2023-08-09 13:00:00,337.95,338.51,337.71,338.41,5242.0,332.548,333.0991,332.3118,333.0007,5242.0
2023-08-09 13:10:00,338.4,338.63,338.39,338.47,5013.0,332.9908,333.2171,332.981,333.0597,5013.0
2023-08-09 13:20:00,338.49,338.96,338.48,338.88,4457.0,333.0794,333.5419,333.0695,333.4631,4457.0
2023-08-09 13:30:00,338.82,339.12,338.82,339.11,2121.0,333.4041,333.6993,333.4041,333.6895,2121.0
2023-08-09 13:40:00,339.09,339.14,338.78,338.83,1938.0,333.6698,333.719,333.3647,333.4139,1938.0
2023-08-09 13:50:00,338.6,338.82,338.44,338.47,2571.0,333.1876,333.4041,333.0302,333.0597,2571.0
2023-08-09 14:00:00,338.58,339.15,338.52,338.99,4113.0,333.1679,333.7288,333.1089,333.5714,4113.0
2023-08-09 14:10:00,339.07,339.41,339.07,339.41,3475.0,333.6501,333.9847,333.6501,333.9847,3475.0
2023-08-09 14:20:00,339.37,339.77,339.32,339.64,1487.0,333.9453,334.3389,333.8961,334.211,1487.0
2023-08-09 14:30:00,339.75,339.91,339.56,339.57,2163.0,334.3192,334.4767,334.1323,334.1421,2163.0
2023-08-09 14:40:00,339.6,339.67,339.35,339.67,1662.0,334.1716,334.2405,333.9256,334.2405,1662.0
2023-08-09 14:50:00,339.73,339.73,339.35,339.53,2722.0,334.2996,334.2996,333.9256,334.1028,2722.0
2023-08-09 15:00:00,339.44,339.44,338.79,339.04,4244.0,334.0142,334.0142,333.3746,333.6206,4244.0
2023-08-09 15:10:00,338.88,339.0,338.72,339.0,3785.0,333.4631,333.5812,333.3057,333.5812,3785.0
2023-08-09 15:20:00,339.06,339.46,339.05,339.24,3107.0,333.6403,334.0339,333.6304,333.8174,3107.0
2023-08-09 15:30:00,339.19,339.43,338.96,338.96,8835.0,333.7682,334.0044,333.5419,333.5419,8835.0
2023-08-09 15:40:00,338.92,339.04,337.59,337.68,17936.0,333.5025,333.6206,332.1938,332.2823,17936.0
2023-08-09 15:50:00,337.56,337.94,337.27,337.85,52197.0,332.1642,332.5382,331.8789,332.4496,52197.0
2023-08-10 09:30:00,339.04,340.46,338.16,339.7,5679.0,333.6206,335.0179,332.7547,334.27,5679.0
2023-08-10 09:40:00,339.87,340.75,339.41,340.35,3000.0,334.4373,335.3033,333.9847,334.9097,3000.0
2023-08-10 09:50:00,340.35,340.91,340.06,340.35,4328.0,334.9097,335.4607,334.6243,334.9097,4328.0
2023-08-10 10:00:00,340.69,341.26,340.53,341.0,7326.0,335.2442,335.8051,335.0868,335.5493,7326.0
2023-08-10 10:10:00,341.13,341.73,340.93,341.57,1623.0,335.6772,336.2676,335.4804,336.1101,1623.0
2023-08-10 10:20:00,341.53,341.74,341.02,341.69,2433.0,336.0708,336.2774,335.5689,336.2282,2433.0
2023-08-10 10:30:00,341.88,342.0,341.0,341.01,4678.0,336.4152,336.5333,335.5493,335.5591,4678.0
2023-08-10 10:40:00,341.06,341.3,339.93,340.35,8774.0,335.6083,335.8445,334.4964,334.9097,8774.0
2023-08-10 10:50:00,340.23,340.89,339.8,340.52,6152.0,334.7916,335.441,334.3684,335.0769,6152.0
2023-08-10 11:00:00,340.53,340.53,339.77,339.88,3281.0,335.0868,335.0868,334.3389,334.4472,3281.0
2023-08-10 11:10:00,340.17,340.37,339.97,340.25,3047.0,334.7325,334.9293,334.5357,334.8112,3047.0
2023-08-10 11:20:00,339.61,340.72,339.43,340.7,3793.0,334.1815,335.2737,334.0044,335.2541,3793.0
2023-08-10 11:30:00,340.77,341.12,340.6,340.76,8788.0,335.3229,335.6673,335.1557,335.3131,8788.0
2023-08-10 11:40:00,340.55,340.55,339.09,339.77,3603.0,335.1065,335.1065,333.6698,334.3389,3603.0
2023-08-10 11:50:00,339.82,339.82,338.85,339.45,3800.0,334.3881,334.3881,333.4336,334.024,3800.0
2023-08-10 12:00:00,339.46,339.54,339.0,339.44,3797.0,334.0339,334.1126,333.5812,334.0142,3797.0
2023-08-10 12:10:00,339.5,339.51,338.84,338.92,1812.0,334.0732,334.0831,333.4238,333.5025,1812.0
2023-08-10 12:20:00,338.75,339.07,338.22,338.69,2784.0,333.3352,333.6501,332.8137,333.2762,2784.0
2023-08-10 12:30:00,338.75,338.85,338.55,338.83,2218.0,333.3352,333.4336,333.1384,333.4139,2218.0
2023-08-10 12:40:00,339.04,339.68,339.04,339.47,900.0,333.6206,334.2504,333.6206,334.0437,900.0
2023-08-10 12:50:00,339.41,339.44,338.4,338.98,10563.0,333.9847,334.0142,332.9908,333.5615,10563.0
2023-08-10 13:00:00,338.97,339.79,338.83,339.79,8103.0,333.5517,334.3586,333.4139,334.3586,8103.0
2023-08-10 13:10:00,339.55,339.88,339.43,339.58,1971.0,334.1224,334.4472,334.0044,334.152,1971.0
2023-08-10 13:20:00,339.29,339.29,338.58,338.65,1998.0,333.8666,333.8666,333.1679,333.2368,1998.0
2023-08-10 13:30:00,338.59,338.93,338.28,338.28,4522.0,333.1778,333.5123,332.8727,332.8727,4522.0
2023-08-10 13:40:00,338.12,338.54,338.0,338.27,3961.0,332.7153,333.1286,332.5972,332.8629,3961.0
2023-08-10 13:50:00,338.06,338.12,337.35,337.53,4250.0,332.6563,332.7153,331.9576,332.1347,4250.0
2023-08-10 14:00:00,337.54,338.01,337.34,337.67,5357.0,332.1446,332.6071,331.9478,332.2725,5357.0
2023-08-10 14:10:00,337.71,338.47,337.62,338.05,4601.0,332.3118,333.0597,332.2233,332.6464,4601.0
2023-08-10 14:20:00,337.85,338.07,337.61,337.92,17602.0,332.4496,332.6661,332.2134,332.5185,17602.0
2023-08-10 14:30:00,338.07,338.69,338.07,338.63,3467.0,332.6661,333.2762,332.6661,333.2171,3467.0
2023-08-10 14:40:00,338.7,338.71,338.16,338.5,1549.0,333.286,333.2959,332.7547,333.0892,1549.0
2023-08-10 14:50:00,338.69,339.72,338.69,339.72,4112.0,333.2762,334.2897,333.2762,334.2897,4112.0
2023-08-10 15:00:00,339.7,339.85,338.93,339.85,8200.0,334.27,334.4176,333.5123,334.4176,8200.0
2023-08-10 15:10:00,339.94,339.94,339.43,339.71,3050.0,334.5062,334.5062,334.0044,334.2799,3050.0
2023-08-10 15:20:00,339.8,339.8,339.28,339.3,4797.0,334.3684,334.3684,333.8568,333.8764,4797.0
2023-08-10 15:30:00,339.28,339.31,338.62,339.05,5884.0,333.8568,333.8863,333.2073,333.6304,5884.0
2023-08-10 15:40:00,338.88,339.12,338.54,338.78,15418.0,333.4631,333.6993,333.1286,333.3647,15418.0
2023-08-10 15:50:00,338.57,339.89,338.57,339.19,45662.0,333.1581,334.457,333.1581,333.7682,45662.0
2023-08-11 09:30:00,337.69,338.77,336.12,337.61,8222.0,332.2922,333.3549,330.7473,332.2134,8222.0
2023-08-11 09:40:00,337.6,337.66,336.91,337.66,803.0,332.2036,332.2626,331.5246,332.2626,803.0
2023-08-11 09:50:00,337.66,338.0,337.23,337.34,3690.0,332.2626,332.5972,331.8395,331.9478,3690.0
2023-08-11 10:00:00,337.46,337.97,337.25,337.47,6838.0,332.0658,332.5677,331.8592,332.0757,6838.0
2023-08-11 10:10:00,337.74,337.78,337.16,337.75,4231.0,332.3414,332.3807,331.7706,332.3512,4231.0
2023-08-11 10:20:00,338.01,338.44,337.77,338.22,3178.0,332.6071,333.0302,332.3709,332.8137,3178.0
2023-08-11 10:30:00,338.22,338.49,337.76,338.47,2007.0,332.8137,333.0794,332.3611,333.0597,2007.0
2023-08-11 10:40:00,338.54,338.54,337.76,337.91,2914.0,333.1286,333.1286,332.3611,332.5087,2914.0
2023-08-11 10:50:00,338.1,338.1,336.96,336.97,3054.0,332.6956,332.6956,331.5738,331.5837,3054.0
2023-08-11 11:00:00,337.18,337.42,336.95,337.12,2879.0,331.7903,332.0265,331.564,331.7313,2879.0
2023-08-11 11:10:00,336.86,336.87,335.73,335.98,6078.0,331.4754,331.4853,330.3635,330.6095,6078.0
2023-08-11 11:20:00,336.05,336.17,335.73,336.17,2201.0,330.6784,330.7965,330.3635,330.7965,2201.0
2023-08-11 11:30:00,336.05,336.43,335.85,336.24,3544.0,330.6784,331.0523,330.4816,330.8653,3544.0
2023-08-11 11:40:00,335.95,336.27,335.86,335.91,2577.0,330.58,330.8949,330.4914,330.5406,2577.0
2023-08-11 11:50:00,335.86,336.45,335.45,336.38,3884.0,330.4914,331.072,330.088,331.0031,3884.0
2023-08-11 12:00:00,336.52,336.74,336.26,336.67,1716.0,331.1409,331.3574,330.885,331.2885,1716.0
2023-08-11 12:10:00,336.56,337.23,336.53,336.64,3034.0,331.1802,331.8395,331.1507,331.259,3034.0
2023-08-11 12:20:00,336.66,336.66,335.92,336.13,2399.0,331.2786,331.2786,330.5505,330.7571,2399.0
2023-08-11 12:30:00,336.42,336.58,336.23,336.44,4107.0,331.0425,331.1999,330.8555,331.0621,4107.0
2023-08-11 12:40:00,336.32,336.68,336.32,336.61,2722.0,330.9441,331.2983,330.9441,331.2294,2722.0
2023-08-11 12:50:00,336.61,336.84,336.51,336.64,3663.0,331.2294,331.4558,331.131,331.259,3663.0
2023-08-11 13:00:00,336.75,337.07,336.51,336.51,1231.0,331.3672,331.6821,331.131,331.131,1231.0
2023-08-11 13:10:00,336.68,336.92,336.57,336.91,2818.0,331.2983,331.5345,331.1901,331.5246,2818.0
2023-08-11 13:20:00,337.0,337.23,336.89,337.12,700.0,331.6132,331.8395,331.505,331.7313,700.0
2023-08-11 13:30:00,337.13,337.13,336.59,336.68,3097.0,331.7411,331.7411,331.2098,331.2983,3097.0
2023-08-11 13:40:00,336.7,336.78,336.02,336.04,1900.0,331.318,331.3967,330.6489,330.6685,1900.0
2023-08-11 13:50:00,336.04,336.3,335.85,336.29,2222.0,330.6685,330.9244,330.4816,330.9145,2222.0
2023-08-11 14:00:00,336.22,336.69,336.12,336.69,3107.0,330.8457,331.3082,330.7473,331.3082,3107.0
2023-08-11 14:10:00,336.74,336.97,336.63,336.97,2465.0,331.3574,331.5837,331.2491,331.5837,2465.0
2023-08-11 14:20:00,336.88,337.17,336.81,337.09,1506.0,331.4951,331.7805,331.4262,331.7018,1506.0
2023-08-11 14:30:00,337.27,337.51,336.9,337.22,7160.0,331.8789,332.115,331.5148,331.8297,7160.0
2023-08-11 14:40:00,337.36,337.5,337.18,337.5,1994.0,331.9674,332.1052,331.7903,332.1052,1994.0
2023-08-11 14:50:00,337.42,337.63,337.35,337.38,2337.0,332.0265,332.2331,331.9576,331.9871,2337.0
2023-08-11 15:00:00,337.38,337.38,336.9,337.22,1814.0,331.9871,331.9871,331.5148,331.8297,1814.0
2023-08-11 15:10:00,336.86,337.21,336.86,337.1,3041.0,331.4754,331.8198,331.4754,331.7116,3041.0
2023-08-11 15:20:00,337.08,337.5,337.07,337.37,2731.0,331.6919,332.1052,331.6821,331.9773,2731.0
2023-08-11 15:30:00,337.24,337.46,336.98,336.98,2784.0,331.8494,332.0658,331.5935,331.5935,2784.0
2023-08-11 15:40:00,336.83,337.08,336.69,336.88,6987.0,331.4459,331.6919,331.3082,331.4951,6987.0
2023-08-11 15:50:00,336.73,336.84,336.29,336.82,29316.0,331.3475,331.4558,330.9145,331.4361,29316.0
2023-08-14 09:30:00,336.81,337.45,336.22,336.55,11757.0,331.4262,332.056,330.8457,331.1704,11757.0
2023-08-14 09:40:00,336.36,337.1,335.78,335.9,7257.0,330.9834,331.7116,330.4127,330.5308,7257.0
2023-08-14 09:50:00,336.38,336.81,336.37,336.81,1100.0,331.0031,331.4262,330.9933,331.4262,1100.0
2023-08-14 10:00:00,337.2,338.38,337.2,337.98,2851.0,331.81,332.9711,331.81,332.5775,2851.0
2023-08-14 10:10:00,338.27,338.75,337.86,337.86,6442.0,332.8629,333.3352,332.4595,332.4595,6442.0
2023-08-14 10:20:00,337.82,338.15,337.46,338.12,3217.0,332.4201,332.7448,332.0658,332.7153,3217.0
2023-08-14 10:30:00,337.99,338.73,337.99,338.71,2797.0,332.5874,333.3155,332.5874,333.2959,2797.0
2023-08-14 10:40:00,339.0,339.13,338.81,339.13,3171.0,333.5812,333.7092,333.3943,333.7092,3171.0
2023-08-14 10:50:00,339.18,339.18,338.53,338.53,3284.0,333.7584,333.7584,333.1187,333.1187,3284.0
2023-08-14 11:00:00,338.69,339.05,338.69,338.81,1784.0,333.2762,333.6304,333.2762,333.3943,1784.0
2023-08-14 11:10:00,338.69,338.81,338.6,338.81,1800.0,333.2762,333.3943,333.1876,333.3943,1800.0
2023-08-14 11:20:00,338.85,339.19,338.59,338.88,2858.0,333.4336,333.7682,333.1778,333.4631,2858.0
2023-08-14 11:30:00,338.87,338.93,338.58,338.93,1700.0,333.4533,333.5123,333.1679,333.5123,1700.0
2023-08-14 11:40:00,338.97,339.27,338.97,339.26,3245.0,333.5517,333.8469,333.5517,333.8371,3245.0
2023-08-14 11:50:00,339.31,339.4,339.08,339.11,1855.0,333.8863,333.9748,333.66,333.6895,1855.0
2023-08-14 12:00:00,339.11,339.14,338.82,338.82,1801.0,333.6895,333.719,333.4041,333.4041,1801.0
2023-08-14 12:10:00,338.8,338.96,338.65,338.96,1519.0,333.3844,333.5419,333.2368,333.5419,1519.0
2023-08-14 12:20:00,338.8,338.8,338.7,338.7,700.0,333.3844,333.3844,333.286,333.286,700.0
2023-08-14 12:30:00,338.7,338.71,338.54,338.62,1727.0,333.286,333.2959,333.1286,333.2073,1727.0
2023-08-14 12:40:00,338.52,338.76,338.5,338.75,2149.0,333.1089,333.3451,333.0892,333.3352,2149.0
2023-08-14 12:50:00,338.64,338.8,338.52,338.62,2380.0,333.227,333.3844,333.1089,333.2073,2380.0
2023-08-14 13:00:00,338.8,338.95,338.72,338.95,1380.0,333.3844,333.532,333.3057,333.532,1380.0
2023-08-14 13:10:00,338.95,339.15,338.95,339.15,664.0,333.532,333.7288,333.532,333.7288,664.0
2023-08-14 13:20:00,339.45,339.45,338.62,338.87,4517.0,334.024,334.024,333.2073,333.4533,4517.0
2023-08-14 13:30:00,338.86,338.87,338.7,338.78,1800.0,333.4435,333.4533,333.286,333.3647,1800.0
2023-08-14 13:40:00,338.79,338.94,338.39,338.54,2034.0,333.3746,333.5222,332.981,333.1286,2034.0
2023-08-14 13:50:00,338.31,338.43,338.15,338.43,1000.0,332.9023,333.0203,332.7448,333.0203,1000.0
2023-08-14 14:00:00,338.4,338.51,338.38,338.46,1400.0,332.9908,333.0991,332.9711,333.0499,1400.0
2023-08-14 14:10:00,338.25,338.45,338.24,338.25,1078.0,332.8432,333.04,332.8334,332.8432,1078.0
2023-08-14 14:20:00,338.46,338.48,338.03,338.27,1422.0,333.0499,333.0695,332.6267,332.8629,1422.0
2023-08-14 14:30:00,338.32,338.34,338.22,338.34,1000.0,332.9121,332.9318,332.8137,332.9318,1000.0
2023-08-14 14:40:00,338.34,338.63,338.26,338.59,2666.0,332.9318,333.2171,332.8531,333.1778,2666.0
2023-08-14 14:50:00,338.65,338.69,338.15,338.34,3100.0,333.2368,333.2762,332.7448,332.9318,3100.0
2023-08-14 15:00:00,338.36,338.36,338.06,338.09,2309.0,332.9515,332.9515,332.6563,332.6858,2309.0
2023-08-14 15:10:00,338.03,338.3,338.0,338.13,2691.0,332.6267,332.8924,332.5972,332.7251,2691.0
2023-08-14 15:20:00,338.21,338.37,337.98,338.09,3260.0,332.8039,332.9613,332.5775,332.6858,3260.0
2023-08-14 15:30:00,338.03,338.11,337.76,337.85,5123.0,332.6267,332.7055,332.3611,332.4496,5123.0
2023-08-14 15:40:00,337.85,338.3,337.36,337.36,7770.0,332.4496,332.8924,331.9674,331.9674,7770.0
2023-08-14 15:50:00,337.62,338.79,337.44,338.79,30934.0,332.2233,333.3746,332.0462,333.3746,30934.0
2023-08-15 09:30:00,336.78,337.93,336.53,337.12,5567.0,331.3967,332.5283,331.1507,331.7313,5567.0
2023-08-15 09:40:00,337.39,337.65,337.05,337.38,1700.0,331.997,332.2528,331.6624,331.9871,1700.0
2023-08-15 09:50:00,337.73,337.8,336.91,336.91,1700.0,332.3315,332.4004,331.5246,331.5246,1700.0
2023-08-15 10:00:00,336.7,336.7,335.32,335.32,4418.0,331.318,331.318,329.9601,329.9601,4418.0
2023-08-15 10:10:00,335.32,335.35,334.94,334.94,900.0,329.9601,329.9896,329.5861,329.5861,900.0
2023-08-15 10:20:00,335.05,335.36,334.83,334.9,2460.0,329.6944,329.9994,329.4779,329.5468,2460.0
2023-08-15 10:30:00,334.7,335.18,334.2,335.11,6416.0,329.35,329.8223,328.858,329.7534,6416.0
2023-08-15 10:40:00,334.85,335.28,334.75,334.75,2924.0,329.4976,329.9207,329.3992,329.3992,2924.0
2023-08-15 10:50:00,334.75,334.87,334.26,334.59,1404.0,329.3992,329.5172,328.917,329.2417,1404.0
2023-08-15 11:00:00,334.61,335.02,334.53,334.53,2790.0,329.2614,329.6648,329.1827,329.1827,2790.0
2023-08-15 11:10:00,334.74,334.82,334.23,334.23,3634.0,329.3893,329.468,328.8875,328.8875,3634.0
2023-08-15 11:20:00,334.26,334.31,333.6,334.0,5909.0,328.917,328.9662,328.2675,328.6612,5909.0
2023-08-15 11:30:00,334.0,334.54,333.7,334.01,6936.0,328.6612,329.1925,328.3659,328.671,6936.0
2023-08-15 11:40:00,334.02,334.79,334.02,334.44,7735.0,328.6808,329.4385,328.6808,329.0941,7735.0
2023-08-15 11:50:00,334.46,334.64,334.17,334.5,4828.0,329.1138,329.2909,328.8284,329.1532,4828.0
2023-08-15 12:00:00,334.55,334.73,334.0,334.0,3648.0,329.2024,329.3795,328.6612,328.6612,3648.0
2023-08-15 12:10:00,333.97,334.15,333.79,333.86,6935.0,328.6316,328.8088,328.4545,328.5234,6935.0
2023-08-15 12:20:00,333.95,334.17,333.67,334.17,4513.0,328.612,328.8284,328.3364,328.8284,4513.0
2023-08-15 12:30:00,334.13,334.13,333.91,333.91,778.0,328.7891,328.7891,328.5726,328.5726,778.0
2023-08-15 12:40:00,333.65,333.8,333.56,333.65,2369.0,328.3167,328.4643,328.2282,328.3167,2369.0
2023-08-15 12:50:00,333.65,334.03,333.55,333.93,2008.0,328.3167,328.6907,328.2183,328.5923,2008.0
2023-08-15 13:00:00,333.94,333.94,333.59,333.59,2103.0,328.6021,328.6021,328.2577,328.2577,2103.0
2023-08-15 13:10:00,333.8,334.08,333.68,333.93,6781.0,328.4643,328.7399,328.3463,328.5923,6781.0
2023-08-15 13:20:00,333.94,333.94,333.31,333.41,4157.0,328.6021,328.6021,327.9822,328.0806,4157.0
2023-08-15 13:30:00,333.62,333.75,333.24,333.36,3259.0,328.2872,328.4151,327.9133,328.0314,3259.0
2023-08-15 13:40:00,333.3,333.39,332.96,333.15,4774.0,327.9723,328.0609,327.6378,327.8247,4774.0
2023-08-15 13:50:00,333.03,333.52,333.03,333.36,4853.0,327.7067,328.1888,327.7067,328.0314,4853.0
2023-08-15 14:00:00,333.36,333.42,332.93,333.1,10430.0,328.0314,328.0904,327.6083,327.7755,10430.0
2023-08-15 14:10:00,333.14,333.35,333.14,333.2,1425.0,327.8149,328.0215,327.8149,327.8739,1425.0
2023-08-15 14:20:00,333.21,333.68,333.17,333.36,6261.0,327.8838,328.3463,327.8444,328.0314,6261.0
2023-08-15 14:30:00,333.51,333.89,333.36,333.55,3875.0,328.179,328.5529,328.0314,328.2183,3875.0
2023-08-15 14:40:00,333.55,334.04,333.55,333.72,3368.0,328.2183,328.7005,328.2183,328.3856,3368.0
2023-08-15 14:50:00,333.75,333.89,333.37,333.57,4565.0,328.4151,328.5529,328.0412,328.238,4565.0
2023-08-15 15:00:00,333.36,333.36,333.0,333.02,1842.0,328.0314,328.0314,327.6771,327.6968,1842.0
2023-08-15 15:10:00,333.04,333.41,333.01,333.22,7371.0,327.7165,328.0806,327.687,327.8936,7371.0
2023-08-15 15:20:00,333.15,333.23,332.05,332.06,6008.0,327.8247,327.9035,326.7423,326.7522,6008.0
2023-08-15 15:30:00,332.04,332.37,331.98,332.12,6839.0,326.7325,327.0572,326.6734,326.8112,6839.0
2023-08-15 15:40:00,332.09,332.09,331.65,332.0,9795.0,326.7817,326.7817,326.3487,326.6931,9795.0
2023-08-15 15:50:00,331.83,333.0,331.83,332.61,39911.0,326.5258,327.6771,326.5258,327.2934,39911.0
2023-08-16 09:30:00,331.23,333.0,330.93,332.87,10409.0,325.9354,327.6771,325.6402,327.5492,10409.0
2023-08-16 09:40:00,332.97,333.99,332.72,333.39,7650.0,327.6476,328.6513,327.4016,328.0609,7650.0
2023-08-16 09:50:00,333.56,333.57,332.98,333.11,1946.0,328.2282,328.238,327.6575,327.7854,1946.0
2023-08-16 10:00:00,333.11,333.73,333.02,333.73,1150.0,327.7854,328.3955,327.6968,328.3955,1150.0
2023-08-16 10:10:00,333.64,333.88,333.58,333.88,3367.0,328.3069,328.5431,328.2479,328.5431,3367.0
2023-08-16 10:20:00,333.92,334.11,333.41,333.58,2809.0,328.5824,328.7694,328.0806,328.2479,2809.0
2023-08-16 10:30:00,333.67,333.67,333.07,333.42,2305.0,328.3364,328.3364,327.746,328.0904,2305.0
2023-08-16 10:40:00,333.41,333.67,332.97,332.97,2094.0,328.0806,328.3364,327.6476,327.6476,2094.0
2023-08-16 10:50:00,333.0,333.92,332.97,333.91,2861.0,327.6771,328.5824,327.6476,328.5726,2861.0
2023-08-16 11:00:00,334.09,334.18,333.61,334.18,1900.0,328.7497,328.8383,328.2774,328.8383,1900.0
2023-08-16 11:10:00,334.33,334.55,334.33,334.55,4538.0,328.9859,329.2024,328.9859,329.2024,4538.0
2023-08-16 11:20:00,334.49,334.75,334.18,334.75,5152.0,329.1433,329.3992,328.8383,329.3992,5152.0
2023-08-16 11:30:00,334.8,335.17,334.8,335.13,2503.0,329.4484,329.8125,329.4484,329.7731,2503.0
2023-08-16 11:40:00,335.3,335.54,334.95,334.96,1801.0,329.9404,330.1765,329.596,329.6058,1801.0
2023-08-16 11:50:00,334.93,335.25,334.46,334.69,3327.0,329.5763,329.8912,329.1138,329.3401,3327.0
2023-08-16 12:00:00,334.74,334.95,334.66,334.69,1799.0,329.3893,329.596,329.3106,329.3401,1799.0
2023-08-16 12:10:00,334.63,334.63,334.01,334.21,4156.0,329.2811,329.2811,328.671,328.8678,4156.0
2023-08-16 12:20:00,334.3,334.52,334.03,334.52,4109.0,328.9564,329.1728,328.6907,329.1728,4109.0
2023-08-16 12:30:00,334.31,334.66,334.18,334.66,2866.0,328.9662,329.3106,328.8383,329.3106,2866.0
2023-08-16 12:40:00,334.66,334.66,334.25,334.25,1866.0,329.3106,329.3106,328.9072,328.9072,1866.0
2023-08-16 12:50:00,334.33,334.45,334.19,334.19,958.0,328.9859,329.104,328.8481,328.8481,958.0
2023-08-16 13:00:00,334.06,334.06,333.76,333.76,1687.0,328.7202,328.7202,328.425,328.425,1687.0
2023-08-16 13:10:00,333.81,334.12,333.73,333.79,1500.0,328.4742,328.7792,328.3955,328.4545,1500.0
2023-08-16 13:20:00,333.9,334.06,333.88,334.06,1021.0,328.5628,328.7202,328.5431,328.7202,1021.0
2023-08-16 13:30:00,333.74,334.23,333.62,334.22,1561.0,328.4053,328.8875,328.2872,328.8776,1561.0
2023-08-16 13:40:00,334.24,334.78,334.23,334.58,2016.0,328.8973,329.4287,328.8875,329.2319,2016.0
2023-08-16 13:50:00,334.54,334.63,334.31,334.31,1916.0,329.1925,329.2811,328.9662,328.9662,1916.0
2023-08-16 14:00:00,334.31,334.31,333.46,333.47,2519.0,328.9662,328.9662,328.1298,328.1396,2519.0
2023-08-16 14:10:00,333.44,333.83,332.84,333.6,2102.0,328.1101,328.4939,327.5197,328.2675,2102.0
2023-08-16 14:20:00,333.66,334.13,333.66,334.1,4333.0,328.3266,328.7891,328.3266,328.7596,4333.0
2023-08-16 14:30:00,333.96,334.41,333.96,333.97,1635.0,328.6218,329.0646,328.6218,328.6316,1635.0
2023-08-16 14:40:00,334.16,334.16,333.67,333.73,1208.0,328.8186,328.8186,328.3364,328.3955,1208.0
2023-08-16 14:50:00,333.57,333.73,333.24,333.56,2025.0,328.238,328.3955,327.9133,328.2282,2025.0
2023-08-16 15:00:00,333.4,333.54,333.14,333.14,1120.0,328.0707,328.2085,327.8149,327.8149,1120.0
2023-08-16 15:10:00,333.23,333.23,331.87,331.94,14582.0,327.9035,327.9035,326.5652,326.6341,14582.0
2023-08-16 15:20:00,332.04,332.34,331.67,331.9,8392.0,326.7325,327.0277,326.3684,326.5947,8392.0
2023-08-16 15:30:00,331.9,332.18,331.48,331.61,12433.0,326.5947,326.8702,326.1814,326.3094,12433.0
2023-08-16 15:40:00,331.5,331.72,331.12,331.37,17355.0,326.2011,326.4176,325.8272,326.0732,17355.0
2023-08-16 15:50:00,331.4,331.7,330.98,331.45,53149.0,326.1027,326.3979,325.6894,326.1519,53149.0
2023-08-17 09:30:00,331.54,332.96,331.54,332.29,6957.0,327.0052,328.4058,327.0052,327.7449,6957.0
2023-08-17 09:40:00,332.06,332.32,330.7,330.7,3426.0,327.5181,327.7745,326.1767,326.1767,3426.0
2023-08-17 09:50:00,330.8,330.98,329.98,330.45,4550.0,326.2753,326.4528,325.4665,325.9301,4550.0
2023-08-17 10:00:00,330.56,331.01,330.19,330.9,8602.0,326.0386,326.4824,325.6736,326.3739,8602.0
2023-08-17 10:10:00,330.72,330.74,330.07,330.52,5356.0,326.1964,326.2161,325.5553,325.9991,5356.0
2023-08-17 10:20:00,330.2,330.35,330.18,330.18,1739.0,325.6835,325.8315,325.6638,325.6638,1739.0
2023-08-17 10:30:00,330.04,330.14,329.68,330.03,6833.0,325.5257,325.6243,325.1706,325.5158,6833.0
2023-08-17 10:40:00,330.14,330.31,329.8,329.95,4342.0,325.6243,325.792,325.289,325.4369,4342.0
2023-08-17 10:50:00,330.03,330.57,329.98,329.98,3399.0,325.5158,326.0484,325.4665,325.4665,3399.0
2023-08-17 11:00:00,330.05,330.05,329.61,329.69,7695.0,325.5356,325.5356,325.1016,325.1805,7695.0
2023-08-17 11:10:00,329.58,329.81,329.31,329.68,4322.0,325.072,325.2988,324.8057,325.1706,4322.0
2023-08-17 11:20:00,329.72,330.31,329.54,330.28,8263.0,325.2101,325.792,325.0325,325.7624,8263.0
2023-08-17 11:30:00,330.04,330.14,328.93,329.27,5804.0,325.5257,325.6243,324.4309,324.7662,5804.0
2023-08-17 11:40:00,329.34,329.51,329.17,329.29,3580.0,324.8353,325.0029,324.6676,324.786,3580.0
2023-08-17 11:50:00,329.39,330.39,329.38,330.37,5364.0,324.8846,325.8709,324.8747,325.8512,5364.0
2023-08-17 12:00:00,330.5,330.71,330.4,330.54,2820.0,325.9794,326.1865,325.8808,326.0189,2820.0
2023-08-17 12:10:00,330.45,330.64,330.26,330.34,7539.0,325.9301,326.1175,325.7427,325.8216,7539.0
2023-08-17 12:20:00,330.53,331.45,330.39,331.45,9162.0,326.009,326.9164,325.8709,326.9164,9162.0
2023-08-17 12:30:00,331.42,331.42,331.14,331.27,4477.0,326.8868,326.8868,326.6106,326.7389,4477.0
2023-08-17 12:40:00,331.27,331.27,330.96,331.13,9977.0,326.7389,326.7389,326.4331,326.6008,9977.0
2023-08-17 12:50:00,331.17,331.75,331.15,331.61,5451.0,326.6402,327.2123,326.6205,327.0742,5451.0
2023-08-17 13:00:00,331.65,331.65,331.48,331.53,2332.0,327.1137,327.1137,326.946,326.9953,2332.0
2023-08-17 13:10:00,331.52,331.53,331.31,331.37,3310.0,326.9855,326.9953,326.7783,326.8375,3310.0
2023-08-17 13:20:00,331.28,331.28,330.56,330.56,3164.0,326.7487,326.7487,326.0386,326.0386,3164.0
2023-08-17 13:30:00,330.49,330.76,330.45,330.7,4316.0,325.9695,326.2358,325.9301,326.1767,4316.0
2023-08-17 13:40:00,330.79,330.79,330.14,330.34,4809.0,326.2654,326.2654,325.6243,325.8216,4809.0
2023-08-17 13:50:00,330.35,330.69,330.25,330.62,5571.0,325.8315,326.1668,325.7328,326.0978,5571.0
2023-08-17 14:00:00,330.65,330.74,330.37,330.47,5631.0,326.1274,326.2161,325.8512,325.9498,5631.0
2023-08-17 14:10:00,330.47,330.65,330.04,330.65,5171.0,325.9498,326.1274,325.5257,326.1274,5171.0
2023-08-17 14:20:00,330.54,330.92,330.54,330.92,2419.0,326.0189,326.3937,326.0189,326.3937,2419.0
2023-08-17 14:30:00,330.82,330.83,330.33,330.49,3302.0,326.295,326.3049,325.8117,325.9695,3302.0
2023-08-17 14:40:00,330.49,330.49,330.03,330.3,5748.0,325.9695,325.9695,325.5158,325.7821,5748.0
2023-08-17 14:50:00,330.4,330.45,329.74,329.94,5840.0,325.8808,325.9301,325.2298,325.4271,5840.0
2023-08-17 15:00:00,329.77,329.85,329.13,329.13,5750.0,325.2594,325.3383,324.6281,324.6281,5750.0
2023-08-17 15:10:00,328.87,328.87,328.45,328.83,6315.0,324.3717,324.3717,323.9574,324.3322,6315.0
2023-08-17 15:20:00,328.91,329.56,328.62,329.56,8944.0,324.4112,325.0523,324.1251,325.0523,8944.0
2023-08-17 15:30:00,329.56,329.79,329.18,329.27,13756.0,325.0523,325.2791,324.6775,324.7662,13756.0
2023-08-17 15:40:00,329.29,329.49,328.7,328.93,13639.0,324.786,324.9832,324.204,324.4309,13639.0
2023-08-17 15:50:00,329.04,329.71,328.26,328.29,97923.0,324.5394,325.2002,323.77,323.7996,97923.0
2023-08-18 09:30:00,324.65,326.77,323.01,326.56,32532.0,320.2094,322.3004,318.5919,322.0933,32532.0
2023-08-18 09:40:00,326.56,327.39,326.55,327.03,4402.0,322.0933,322.9119,322.0834,322.5569,4402.0
2023-08-18 09:50:00,327.13,327.68,327.05,327.25,7128.0,322.6555,323.198,322.5766,322.7739,7128.0
2023-08-18 10:00:00,326.89,326.92,326.46,326.85,5945.0,322.4188,322.4484,321.9947,322.3793,5945.0
2023-08-18 10:10:00,326.85,326.85,325.92,326.65,5259.0,322.3793,322.3793,321.462,322.1821,5259.0
2023-08-18 10:20:00,326.84,326.88,325.64,325.64,4483.0,322.3695,322.4089,321.1859,321.1859,4483.0
2023-08-18 10:30:00,325.72,326.06,325.54,325.89,5999.0,321.2648,321.6001,321.0872,321.4325,5999.0
2023-08-18 10:40:00,326.17,326.42,326.05,326.42,4133.0,321.7086,321.9552,321.5903,321.9552,4133.0
2023-08-18 10:50:00,326.5,326.5,325.96,326.25,3125.0,322.0341,322.0341,321.5015,321.7875,3125.0
2023-08-18 11:00:00,326.66,327.38,326.66,327.0,3723.0,322.1919,322.9021,322.1919,322.5273,3723.0
2023-08-18 11:10:00,327.12,327.29,327.01,327.13,5667.0,322.6456,322.8133,322.5371,322.6555,5667.0
2023-08-18 11:20:00,327.21,327.32,326.91,326.97,7491.0,322.7344,322.8429,322.4385,322.4977,7491.0
2023-08-18 11:30:00,327.09,327.25,326.8,326.84,5843.0,322.616,322.7739,322.33,322.3695,5843.0
2023-08-18 11:40:00,326.84,326.96,326.55,326.93,3324.0,322.3695,322.4878,322.0834,322.4582,3324.0
2023-08-18 11:50:00,326.96,327.67,326.96,327.63,7777.0,322.4878,323.1881,322.4878,323.1487,7777.0
2023-08-18 12:00:00,327.71,327.71,327.2,327.31,4770.0,323.2276,323.2276,322.7245,322.833,4770.0
2023-08-18 12:10:00,327.23,327.23,326.48,326.55,4328.0,322.7541,322.7541,322.0144,322.0834,4328.0
2023-08-18 12:20:00,326.56,326.96,326.52,326.55,3318.0,322.0933,322.4878,322.0538,322.0834,3318.0
2023-08-18 12:30:00,326.55,326.6,326.28,326.31,4010.0,322.0834,322.1327,321.8171,321.8467,4010.0
2023-08-18 12:40:00,326.31,326.73,326.31,326.63,5133.0,321.8467,322.261,321.8467,322.1623,5133.0
2023-08-18 12:50:00,326.54,326.54,325.91,326.07,4289.0,322.0736,322.0736,321.4522,321.61,4289.0
2023-08-18 13:00:00,325.88,326.07,325.76,325.76,2791.0,321.4226,321.61,321.3042,321.3042,2791.0
2023-08-18 13:10:00,325.7,325.85,325.43,325.43,3604.0,321.2451,321.393,320.9788,320.9788,3604.0
2023-08-18 13:20:00,325.44,325.54,324.98,325.45,5701.0,320.9886,321.0872,320.5349,320.9985,5701.0
2023-08-18 13:30:00,325.35,325.94,325.35,325.69,2293.0,320.8998,321.4818,320.8998,321.2352,2293.0
2023-08-18 13:40:00,325.69,325.81,325.5,325.8,3138.0,321.2352,321.3536,321.0478,321.3437,3138.0
2023-08-18 13:50:00,325.74,325.9,325.64,325.67,3977.0,321.2845,321.4423,321.1859,321.2155,3977.0
2023-08-18 14:00:00,325.81,326.02,325.7,325.9,4391.0,321.3536,321.5607,321.2451,321.4423,4391.0
2023-08-18 14:10:00,325.75,326.13,325.66,326.13,3729.0,321.2944,321.6692,321.2056,321.6692,3729.0
2023-08-18 14:20:00,326.23,326.43,325.9,326.15,2634.0,321.7678,321.9651,321.4423,321.6889,2634.0
2023-08-18 14:30:00,326.13,326.48,326.06,326.21,2741.0,321.6692,322.0144,321.6001,321.7481,2741.0
2023-08-18 14:40:00,326.27,326.34,326.1,326.25,2950.0,321.8073,321.8763,321.6396,321.7875,2950.0
2023-08-18 14:50:00,326.2,326.23,325.86,326.0,5583.0,321.7382,321.7678,321.4029,321.541,5583.0
2023-08-18 15:00:00,325.93,326.13,325.65,326.03,4795.0,321.4719,321.6692,321.1957,321.5705,4795.0
2023-08-18 15:10:00,326.07,326.17,325.75,326.17,4823.0,321.61,321.7086,321.2944,321.7086,4823.0
2023-08-18 15:20:00,326.24,326.59,326.24,326.52,7645.0,321.7777,322.1229,321.7777,322.0538,7645.0
2023-08-18 15:30:00,326.46,326.47,326.06,326.21,6006.0,321.9947,322.0045,321.6001,321.7481,6006.0
2023-08-18 15:40:00,326.27,327.51,326.27,327.24,16663.0,321.8073,323.0303,321.8073,322.764,16663.0
2023-08-18 15:50:00,327.23,327.42,326.49,326.9,57581.0,322.7541,322.9415,322.0243,322.4286,57581.0
2023-08-21 09:30:00,327.18,328.19,327.02,327.14,9110.0,322.7048,323.701,322.547,322.6654,9110.0
2023-08-21 09:40:00,327.1,327.58,325.83,326.05,7875.0,322.6259,323.0993,321.3733,321.5903,7875.0
2023-08-21 09:50:00,325.75,326.58,325.24,326.53,6067.0,321.2944,322.113,320.7913,322.0637,6067.0
2023-08-21 10:00:00,326.12,326.55,325.93,326.55,3103.0,321.6593,322.0834,321.4719,322.0834,3103.0
2023-08-21 10:10:00,326.33,326.33,325.27,325.56,3719.0,321.8664,321.8664,320.8209,321.107,3719.0
2023-08-21 10:20:00,325.24,325.28,323.84,323.84,7125.0,320.7913,320.8308,319.4105,319.4105,7125.0
2023-08-21 10:30:00,324.18,324.9,324.02,324.7,3881.0,319.7458,320.456,319.588,320.2587,3881.0
2023-08-21 10:40:00,324.49,325.58,324.49,325.23,3000.0,320.0516,321.1267,320.0516,320.7815,3000.0
2023-08-21 10:50:00,325.2,325.53,325.0,325.3,6626.0,320.7519,321.0774,320.5546,320.8505,6626.0
2023-08-21 11:00:00,325.51,325.77,325.28,325.28,2534.0,321.0577,321.3141,320.8308,320.8308,2534.0
2023-08-21 11:10:00,325.25,325.27,324.74,324.74,3111.0,320.8012,320.8209,320.2982,320.2982,3111.0
2023-08-21 11:20:00,324.63,324.89,324.24,324.24,5066.0,320.1897,320.4461,319.805,319.805,5066.0
2023-08-21 11:30:00,324.31,324.5,323.78,323.78,3972.0,319.8741,320.0615,319.3513,319.3513,3972.0
2023-08-21 11:40:00,323.79,323.81,323.16,323.25,2747.0,319.3612,319.3809,318.7398,318.8286,2747.0
2023-08-21 11:50:00,323.26,323.36,323.11,323.19,1968.0,318.8384,318.9371,318.6905,318.7694,1968.0
2023-08-21 12:00:00,323.28,323.51,323.14,323.24,3596.0,318.8582,319.085,318.7201,318.8187,3596.0
2023-08-21 12:10:00,323.18,324.04,323.18,323.89,6549.0,318.7595,319.6078,318.7595,319.4598,6549.0
2023-08-21 12:20:00,323.73,324.34,323.73,324.34,4126.0,319.302,319.9037,319.302,319.9037,4126.0
2023-08-21 12:30:00,324.24,324.49,324.14,324.34,2107.0,319.805,320.0516,319.7064,319.9037,2107.0
2023-08-21 12:40:00,324.47,324.57,324.33,324.54,1300.0,320.0319,320.1305,319.8938,320.1009,1300.0
2023-08-21 12:50:00,324.42,324.54,324.21,324.54,4573.0,319.9826,320.1009,319.7754,320.1009,4573.0
2023-08-21 13:00:00,324.7,324.77,324.36,324.75,2469.0,320.2587,320.3278,319.9234,320.3081,2469.0
2023-08-21 13:10:00,324.77,324.88,324.6,324.81,3200.0,320.3278,320.4363,320.1601,320.3672,3200.0
2023-08-21 13:20:00,324.85,325.33,324.85,325.31,7244.0,320.4067,320.8801,320.4067,320.8604,7244.0
2023-08-21 13:30:00,325.37,325.97,325.36,325.43,5124.0,320.9196,321.5114,320.9097,320.9788,5124.0
2023-08-21 13:40:00,325.43,325.95,325.42,325.86,4610.0,320.9788,321.4916,320.9689,321.4029,4610.0
2023-08-21 13:50:00,325.81,325.82,325.36,325.44,2800.0,321.3536,321.3634,320.9097,320.9886,2800.0
2023-08-21 14:00:00,325.44,325.81,325.43,325.64,3346.0,320.9886,321.3536,320.9788,321.1859,3346.0
2023-08-21 14:10:00,325.69,325.8,325.48,325.54,3597.0,321.2352,321.3437,321.0281,321.0872,3597.0
2023-08-21 14:20:00,325.42,325.42,325.04,325.23,5508.0,320.9689,320.9689,320.5941,320.7815,5508.0
2023-08-21 14:30:00,325.29,325.54,325.06,325.54,4103.0,320.8407,321.0872,320.6138,321.0872,4103.0
2023-08-21 14:40:00,325.42,325.86,325.42,325.86,2979.0,320.9689,321.4029,320.9689,321.4029,2979.0
2023-08-21 14:50:00,326.23,326.3,325.62,325.82,3000.0,321.7678,321.8369,321.1662,321.3634,3000.0
2023-08-21 15:00:00,326.02,326.3,325.9,325.9,4405.0,321.5607,321.8369,321.4423,321.4423,4405.0
2023-08-21 15:10:00,325.83,326.44,325.83,326.11,4201.0,321.3733,321.9749,321.3733,321.6494,4201.0
2023-08-21 15:20:00,326.09,326.29,326.04,326.21,7565.0,321.6297,321.827,321.5804,321.7481,7565.0
2023-08-21 15:30:00,326.2,326.2,325.77,325.98,12872.0,321.7382,321.7382,321.3141,321.5212,12872.0
2023-08-21 15:40:00,326.01,326.22,325.38,325.42,12032.0,321.5508,321.7579,320.9294,320.9689,12032.0
2023-08-21 15:50:00,325.31,325.47,324.65,324.98,54152.0,320.8604,321.0182,320.2094,320.5349,54152.0
2023-08-22 09:30:00,326.24,326.24,324.79,325.64,6782.0,321.7777,321.7777,320.3475,321.1859,6782.0
2023-08-22 09:40:00,325.64,326.45,325.64,325.92,2735.0,321.1859,321.9848,321.1859,321.462,2735.0
2023-08-22 09:50:00,326.27,326.35,326.09,326.16,2000.0,321.8073,321.8862,321.6297,321.6988,2000.0
2023-08-22 10:00:00,325.8,326.58,325.63,326.15,18715.0,321.3437,322.113,321.176,321.6889,18715.0
2023-08-22 10:10:00,326.24,326.96,326.24,326.86,2145.0,321.7777,322.4878,321.7777,322.3892,2145.0
2023-08-22 10:20:00,327.08,327.33,326.73,327.01,1600.0,322.6062,322.8528,322.261,322.5371,1600.0
2023-08-22 10:30:00,326.86,326.97,326.17,326.4,7310.0,322.3892,322.4977,321.7086,321.9355,7310.0
2023-08-22 10:40:00,326.38,326.82,326.31,326.82,5182.0,321.9158,322.3497,321.8467,322.3497,5182.0
2023-08-22 10:50:00,327.31,327.65,327.2,327.32,10113.0,322.833,323.1684,322.7245,322.8429,10113.0
2023-08-22 11:00:00,327.33,327.64,327.33,327.33,2300.0,322.8528,323.1585,322.8528,322.8528,2300.0
2023-08-22 11:10:00,326.99,327.72,326.94,327.68,2300.0,322.5174,323.2374,322.4681,323.198,2300.0
2023-08-22 11:20:00,327.99,328.26,327.82,328.16,1832.0,323.5037,323.77,323.3361,323.6714,1832.0
2023-08-22 11:30:00,328.27,328.48,328.26,328.26,2310.0,323.7799,323.987,323.77,323.77,2310.0
2023-08-22 11:40:00,328.23,328.51,327.88,328.05,2509.0,323.7405,324.0166,323.3952,323.5629,2509.0
2023-08-22 11:50:00,327.86,327.86,327.45,327.5,2169.0,323.3755,323.3755,322.9711,323.0204,2169.0
2023-08-22 12:00:00,327.45,327.82,327.24,327.71,1561.0,322.9711,323.3361,322.764,323.2276,1561.0
2023-08-22 12:10:00,327.71,327.71,327.49,327.54,400.0,323.2276,323.2276,323.0106,323.0599,400.0
2023-08-22 12:20:00,327.63,328.12,327.63,327.94,4006.0,323.1487,323.632,323.1487,323.4544,4006.0
2023-08-22 12:30:00,327.93,328.51,327.73,328.51,2176.0,323.4446,324.0166,323.2473,324.0166,2176.0
2023-08-22 12:40:00,328.71,329.05,328.68,328.98,2728.0,324.2139,324.5492,324.1843,324.4802,2728.0
2023-08-22 12:50:00,329.06,329.48,329.03,329.03,3294.0,324.5591,324.9734,324.5295,324.5295,3294.0
2023-08-22 13:00:00,328.95,328.95,328.16,328.53,1600.0,324.4506,324.4506,323.6714,324.0363,1600.0
2023-08-22 13:10:00,328.37,328.53,328.0,328.16,2825.0,323.8785,324.0363,323.5136,323.6714,2825.0
2023-08-22 13:20:00,328.19,328.46,328.18,328.18,1442.0,323.701,323.9673,323.6911,323.6911,1442.0
2023-08-22 13:30:00,328.06,328.66,327.84,328.36,3744.0,323.5728,324.1646,323.3558,323.8687,3744.0
2023-08-22 13:40:00,328.31,328.44,327.79,327.96,1331.0,323.8194,323.9476,323.3065,323.4741,1331.0
2023-08-22 13:50:00,328.11,328.16,327.57,327.8,2026.0,323.6221,323.6714,323.0895,323.3163,2026.0
2023-08-22 14:00:00,327.56,327.89,327.47,327.89,1369.0,323.0796,323.4051,322.9908,323.4051,1369.0
2023-08-22 14:10:00,327.96,327.96,327.28,327.28,2100.0,323.4741,323.4741,322.8034,322.8034,2100.0
2023-08-22 14:20:00,327.43,328.25,327.43,328.25,3789.0,322.9514,323.7602,322.9514,323.7602,3789.0
2023-08-22 14:30:00,328.25,328.84,328.25,328.48,7456.0,323.7602,324.3421,323.7602,323.987,7456.0
2023-08-22 14:40:00,328.41,328.48,327.99,328.16,2442.0,323.918,323.987,323.5037,323.6714,2442.0
2023-08-22 14:50:00,328.2,328.35,328.08,328.3,1606.0,323.7109,323.8588,323.5925,323.8095,1606.0
2023-08-22 15:00:00,328.34,328.41,328.07,328.08,2340.0,323.8489,323.918,323.5826,323.5925,2340.0
2023-08-22 15:10:00,328.23,328.61,328.07,328.24,4407.0,323.7405,324.1153,323.5826,323.7503,4407.0
2023-08-22 15:20:00,328.45,328.46,327.62,327.79,6784.0,323.9574,323.9673,323.1388,323.3065,6784.0
2023-08-22 15:30:00,327.66,327.66,326.96,327.11,4724.0,323.1782,323.1782,322.4878,322.6358,4724.0
2023-08-22 15:40:00,326.86,327.17,326.81,326.86,7822.0,322.3892,322.695,322.3399,322.3892,7822.0
2023-08-22 15:50:00,326.81,327.31,326.8,327.0,24312.0,322.3399,322.833,322.33,322.5273,24312.0
2023-08-23 09:30:00,328.62,330.7,327.43,330.5,10725.0,324.1251,326.1767,322.9514,325.9794,10725.0
2023-08-23 09:40:00,330.11,331.63,330.1,331.21,9100.0,325.5947,327.0939,325.5849,326.6797,9100.0
2023-08-23 09:50:00,331.1,331.79,330.35,331.79,3486.0,326.5712,327.2518,325.8315,327.2518,3486.0
2023-08-23 10:00:00,331.28,332.49,331.06,331.56,15448.0,326.7487,327.9422,326.5317,327.0249,15448.0
2023-08-23 10:10:00,331.54,332.23,331.23,332.08,4100.0,327.0052,327.6857,326.6994,327.5378,4100.0
2023-08-23 10:20:00,331.82,332.6,331.61,332.6,4008.0,327.2813,328.0507,327.0742,328.0507,4008.0
2023-08-23 10:30:00,332.45,332.63,331.91,332.02,3088.0,327.9027,328.0803,327.3701,327.4786,3088.0
2023-08-23 10:40:00,332.11,333.43,332.05,333.39,4665.0,327.5674,328.8693,327.5082,328.8299,4665.0
2023-08-23 10:50:00,333.61,333.72,333.16,333.41,5016.0,329.0469,329.1554,328.603,328.8496,5016.0
2023-08-23 11:00:00,333.29,333.29,332.6,333.02,2210.0,328.7312,328.7312,328.0507,328.4649,2210.0
2023-08-23 11:10:00,333.23,333.33,333.0,333.2,3300.0,328.6721,328.7707,328.4452,328.6425,3300.0
2023-08-23 11:20:00,333.45,334.03,333.38,333.97,3022.0,328.8891,329.4611,328.82,329.4019,3022.0
2023-08-23 11:30:00,334.11,334.24,333.3,333.46,9931.0,329.54,329.6682,328.7411,328.8989,9931.0
2023-08-23 11:40:00,333.11,334.1,333.1,334.1,2740.0,328.5537,329.5302,328.5438,329.5302,2740.0
2023-08-23 11:50:00,333.88,334.16,333.87,334.11,2739.0,329.3132,329.5893,329.3033,329.54,2739.0
2023-08-23 12:00:00,333.95,333.95,333.59,333.75,1447.0,329.3822,329.3822,329.0271,329.1849,1447.0
2023-08-23 12:10:00,333.9,334.04,333.71,333.71,1100.0,329.3329,329.471,329.1455,329.1455,1100.0
2023-08-23 12:20:00,334.02,334.03,333.78,333.78,700.0,329.4513,329.4611,329.2145,329.2145,700.0
2023-08-23 12:30:00,334.04,334.5,334.03,334.5,1300.0,329.471,329.9247,329.4611,329.9247,1300.0
2023-08-23 12:40:00,334.6,334.74,334.01,334.23,5012.0,330.0233,330.1614,329.4414,329.6584,5012.0
2023-08-23 12:50:00,334.19,334.26,333.92,333.94,3902.0,329.6189,329.688,329.3526,329.3724,3902.0
2023-08-23 13:00:00,334.04,334.57,333.73,334.56,7590.0,329.471,329.9937,329.1652,329.9839,7590.0
2023-08-23 13:10:00,334.66,335.14,334.64,335.14,2736.0,330.0825,330.5559,330.0628,330.5559,2736.0
2023-08-23 13:20:00,335.14,335.88,335.14,335.88,3724.0,330.5559,331.2858,330.5559,331.2858,3724.0
2023-08-23 13:30:00,335.74,335.99,335.14,335.27,3000.0,331.1477,331.3943,330.5559,330.6842,3000.0
2023-08-23 13:40:00,335.36,335.36,334.93,335.28,1200.0,330.7729,330.7729,330.3488,330.694,1200.0
2023-08-23 13:50:00,335.4,335.4,335.17,335.38,2452.0,330.8124,330.8124,330.5855,330.7927,2452.0
2023-08-23 14:00:00,335.35,335.59,335.14,335.14,2500.0,330.7631,330.9998,330.5559,330.5559,2500.0
2023-08-23 14:10:00,335.14,335.34,334.91,334.92,1400.0,330.5559,330.7532,330.3291,330.3389,1400.0
2023-08-23 14:20:00,334.87,335.05,334.78,334.85,1309.0,330.2896,330.4672,330.2009,330.2699,1309.0
2023-08-23 14:30:00,334.69,334.7,334.51,334.51,1310.0,330.1121,330.122,329.9346,329.9346,1310.0
2023-08-23 14:40:00,334.75,335.02,334.75,335.02,700.0,330.1713,330.4376,330.1713,330.4376,700.0
2023-08-23 14:50:00,334.97,335.1,334.85,335.02,4442.0,330.3883,330.5165,330.2699,330.4376,4442.0
2023-08-23 15:00:00,335.11,335.52,334.91,335.44,2957.0,330.5263,330.9307,330.3291,330.8518,2957.0
2023-08-23 15:10:00,335.37,335.46,335.03,335.19,2043.0,330.7828,330.8716,330.4474,330.6053,2043.0
2023-08-23 15:20:00,335.18,335.31,334.9,335.17,2922.0,330.5954,330.7236,330.3192,330.5855,2922.0
2023-08-23 15:30:00,335.07,335.12,334.84,335.03,4176.0,330.4869,330.5362,330.26,330.4474,4176.0
2023-08-23 15:40:00,335.09,335.13,334.55,334.66,4849.0,330.5066,330.5461,329.974,330.0825,4849.0
2023-08-23 15:50:00,334.74,334.79,334.0,334.67,21382.0,330.1614,330.2107,329.4315,330.0924,21382.0
2023-08-24 09:30:00,335.49,335.82,334.04,335.82,5277.0,330.9011,331.2266,329.471,331.2266,5277.0
2023-08-24 09:40:00,335.98,337.38,335.97,337.16,3614.0,331.3844,332.7653,331.3746,332.5483,3614.0
2023-08-24 09:50:00,337.06,338.3,336.94,338.25,1780.0,332.4497,333.6727,332.3313,333.6234,1780.0
2023-08-24 10:00:00,338.66,338.66,336.88,337.19,4008.0,334.0278,334.0278,332.2721,332.5779,4008.0
2023-08-24 10:10:00,337.15,337.15,336.32,336.74,4812.0,332.5384,332.5384,331.7198,332.1341,4812.0
2023-08-24 10:20:00,336.74,337.05,336.11,336.63,4551.0,332.1341,332.4398,331.5127,332.0256,4551.0
2023-08-24 10:30:00,336.63,336.76,335.8,336.76,2028.0,332.0256,332.1538,331.2069,332.1538,2028.0
2023-08-24 10:40:00,336.84,336.84,336.01,336.23,2002.0,332.2327,332.2327,331.414,331.631,2002.0
2023-08-24 10:50:00,336.24,336.54,335.86,335.86,3477.0,331.6409,331.9368,331.2661,331.2661,3477.0
2023-08-24 11:00:00,335.79,336.05,335.25,335.25,14698.0,331.197,331.4535,330.6644,330.6644,14698.0
2023-08-24 11:10:00,335.21,335.71,335.18,335.25,2300.0,330.625,331.1181,330.5954,330.6644,2300.0
2023-08-24 11:20:00,335.36,335.66,334.56,335.0,2433.0,330.7729,331.0688,329.9839,330.4179,2433.0
2023-08-24 11:30:00,334.63,334.92,334.42,334.72,4216.0,330.0529,330.3389,329.8458,330.1417,4216.0
2023-08-24 11:40:00,334.49,334.91,334.37,334.6,7962.0,329.9148,330.3291,329.7965,330.0233,7962.0
2023-08-24 11:50:00,334.5,334.5,334.0,334.17,1566.0,329.9247,329.9247,329.4315,329.5992,1566.0
2023-08-24 12:00:00,334.0,334.47,333.86,334.47,3172.0,329.4315,329.8951,329.2934,329.8951,3172.0
2023-08-24 12:10:00,334.41,334.82,334.35,334.7,1930.0,329.8359,330.2403,329.7767,330.122,1930.0
2023-08-24 12:20:00,334.68,334.83,334.49,334.49,1656.0,330.1022,330.2502,329.9148,329.9148,1656.0
2023-08-24 12:30:00,334.34,334.72,334.33,334.62,5653.0,329.7669,330.1417,329.757,330.043,5653.0
2023-08-24 12:40:00,334.96,335.14,334.81,335.08,2717.0,330.3784,330.5559,330.2305,330.4968,2717.0
2023-08-24 12:50:00,335.04,335.24,334.92,334.97,6610.0,330.4573,330.6546,330.3389,330.3883,6610.0
2023-08-24 13:00:00,334.97,334.98,334.35,334.57,3848.0,330.3883,330.3981,329.7767,329.9937,3848.0
2023-08-24 13:10:00,334.52,334.69,333.96,333.97,1684.0,329.9444,330.1121,329.3921,329.4019,1684.0
2023-08-24 13:20:00,333.87,333.87,333.67,333.8,700.0,329.3033,329.3033,329.106,329.2343,700.0
2023-08-24 13:30:00,333.85,334.14,333.53,333.55,1700.0,329.2836,329.5696,328.968,328.9877,1700.0
2023-08-24 13:40:00,333.62,333.7,333.62,333.63,400.0,329.0567,329.1356,329.0567,329.0666,400.0
2023-08-24 13:50:00,333.73,333.87,333.51,333.87,865.0,329.1652,329.3033,328.9482,329.3033,865.0
2023-08-24 14:00:00,334.02,334.18,333.86,333.86,1775.0,329.4513,329.6091,329.2934,329.2934,1775.0
2023-08-24 14:10:00,333.95,334.19,333.67,333.67,1400.0,329.3822,329.6189,329.106,329.106,1400.0
2023-08-24 14:20:00,333.68,333.88,333.68,333.8,1444.0,329.1159,329.3132,329.1159,329.2343,1444.0
2023-08-24 14:30:00,333.88,334.02,333.2,333.27,1700.0,329.3132,329.4513,328.6425,328.7115,1700.0
2023-08-24 14:40:00,333.13,333.55,332.94,333.4,2500.0,328.5734,328.9877,328.386,328.8397,2500.0
2023-08-24 14:50:00,333.46,334.1,333.45,333.98,1670.0,328.8989,329.5302,328.8891,329.4118,1670.0
2023-08-24 15:00:00,333.88,333.88,333.63,333.71,1502.0,329.3132,329.3132,329.0666,329.1455,1502.0
2023-08-24 15:10:00,333.64,334.24,333.63,334.1,4287.0,329.0765,329.6682,329.0666,329.5302,4287.0
2023-08-24 15:20:00,334.17,334.29,333.43,333.54,4451.0,329.5992,329.7176,328.8693,328.9778,4451.0
2023-08-24 15:30:00,333.62,333.64,332.68,332.68,3412.0,329.0567,329.0765,328.1296,328.1296,3412.0
2023-08-24 15:40:00,332.63,332.63,331.06,331.43,19004.0,328.0803,328.0803,326.5317,326.8967,19004.0
2023-08-24 15:50:00,331.51,332.22,330.93,331.1,37850.0,326.9756,327.6759,326.4035,326.5712,37850.0
2023-08-25 09:30:00,333.29,335.66,332.26,334.8,10032.0,328.7312,331.0688,327.7153,330.2206,10032.0
2023-08-25 09:40:00,334.58,334.79,333.24,333.24,5144.0,330.0036,330.2107,328.6819,328.6819,5144.0
2023-08-25 09:50:00,333.54,333.96,332.82,333.96,2021.0,328.9778,329.3921,328.2677,329.3921,2021.0
2023-08-25 10:00:00,333.93,334.28,332.81,333.01,10480.0,329.3625,329.7077,328.2578,328.4551,10480.0
2023-08-25 10:10:00,333.41,335.58,333.37,334.05,4151.0,328.8496,330.9899,328.8101,329.4808,4151.0
2023-08-25 10:20:00,334.13,334.13,332.25,332.86,3132.0,329.5598,329.5598,327.7055,328.3071,3132.0
2023-08-25 10:30:00,332.52,332.7,332.0,332.42,1901.0,327.9718,328.1493,327.4589,327.8731,1901.0
2023-08-25 10:40:00,332.42,332.42,331.1,331.1,4420.0,327.8731,327.8731,326.5712,326.5712,4420.0
2023-08-25 10:50:00,331.28,332.0,331.28,331.99,7218.0,326.7487,327.4589,326.7487,327.449,7218.0
2023-08-25 11:00:00,332.15,333.12,331.41,333.12,3711.0,327.6068,328.5636,326.877,328.5636,3711.0
2023-08-25 11:10:00,333.12,333.31,332.27,332.29,4345.0,328.5636,328.751,327.7252,327.7449,4345.0
2023-08-25 11:20:00,332.15,333.07,331.96,333.07,1572.0,327.6068,328.5143,327.4194,328.5143,1572.0
2023-08-25 11:30:00,333.07,333.96,332.8,333.96,3101.0,328.5143,329.3921,328.2479,329.3921,3101.0
2023-08-25 11:40:00,334.03,334.03,332.7,332.86,4384.0,329.4611,329.4611,328.1493,328.3071,4384.0
2023-08-25 11:50:00,333.08,333.25,331.87,332.06,3080.0,328.5241,328.6918,327.3307,327.5181,3080.0
2023-08-25 12:00:00,332.08,332.69,332.08,332.52,4000.0,327.5378,328.1394,327.5378,327.9718,4000.0
2023-08-25 12:10:00,332.66,332.91,332.49,332.9,4072.0,328.1099,328.3564,327.9422,328.3466,4072.0
2023-08-25 12:20:00,333.11,334.27,333.11,334.27,2839.0,328.5537,329.6978,328.5537,329.6978,2839.0
2023-08-25 12:30:00,334.18,334.27,333.87,334.2,2704.0,329.6091,329.6978,329.3033,329.6288,2704.0
2023-08-25 12:40:00,333.97,334.04,333.67,334.04,1537.0,329.4019,329.471,329.106,329.471,1537.0
2023-08-25 12:50:00,333.92,333.92,333.44,333.84,2051.0,329.3526,329.3526,328.8792,329.2737,2051.0
2023-08-25 13:00:00,333.96,334.15,333.72,333.73,2217.0,329.3921,329.5795,329.1554,329.1652,2217.0
2023-08-25 13:10:00,333.41,333.94,333.4,333.8,1100.0,328.8496,329.3724,328.8397,329.2343,1100.0
2023-08-25 13:20:00,333.31,333.37,332.85,333.22,1987.0,328.751,328.8101,328.2973,328.6622,1987.0
2023-08-25 13:30:00,333.13,333.18,332.95,333.13,1200.0,328.5734,328.6227,328.3959,328.5734,1200.0
2023-08-25 13:40:00,333.13,333.25,332.92,332.99,878.0,328.5734,328.6918,328.3663,328.4353,878.0
2023-08-25 13:50:00,333.04,333.28,332.97,333.27,4746.0,328.4847,328.7214,328.4156,328.7115,4746.0
2023-08-25 14:00:00,333.3,333.33,333.24,333.24,700.0,328.7411,328.7707,328.6819,328.6819,700.0
2023-08-25 14:10:00,333.49,333.83,333.31,333.83,2155.0,328.9285,329.2639,328.751,329.2639,2155.0
2023-08-25 14:20:00,334.15,334.43,334.0,334.43,1100.0,329.5795,329.8556,329.4315,329.8556,1100.0
2023-08-25 14:30:00,334.43,334.6,334.2,334.4,3631.0,329.8556,330.0233,329.6288,329.8261,3631.0
2023-08-25 14:40:00,334.43,334.58,334.11,334.32,1441.0,329.8556,330.0036,329.54,329.7472,1441.0
2023-08-25 14:50:00,334.42,334.69,334.32,334.69,2104.0,329.8458,330.1121,329.7472,330.1121,2104.0
2023-08-25 15:00:00,334.8,335.19,334.34,334.35,1900.0,330.2206,330.6053,329.7669,329.7767,1900.0
2023-08-25 15:10:00,334.21,334.46,334.08,334.19,1828.0,329.6387,329.8852,329.5104,329.6189,1828.0
2023-08-25 15:20:00,334.44,334.77,334.44,334.57,2514.0,329.8655,330.191,329.8655,329.9937,2514.0
2023-08-25 15:30:00,334.52,334.62,334.2,334.43,4990.0,329.9444,330.043,329.6288,329.8556,4990.0
2023-08-25 15:40:00,334.36,334.64,334.29,334.48,3058.0,329.7866,330.0628,329.7176,329.905,3058.0
2023-08-25 15:50:00,334.34,334.8,334.05,334.42,50616.0,329.7669,330.2206,329.4808,329.8458,50616.0
2023-08-28 09:30:00,334.43,336.85,334.43,336.61,7176.0,329.8556,332.2425,329.8556,332.0058,7176.0
2023-08-28 09:40:00,336.37,336.61,335.74,336.39,3097.0,331.7691,332.0058,331.1477,331.7888,3097.0
2023-08-28 09:50:00,336.53,336.83,336.17,336.82,762.0,331.9269,332.2228,331.5718,332.213,762.0
2023-08-28 10:00:00,337.08,337.08,336.63,336.67,1300.0,332.4694,332.4694,332.0256,332.065,1300.0
2023-08-28 10:10:00,337.06,337.31,336.9,337.31,1707.0,332.4497,332.6963,332.2919,332.6963,1707.0
2023-08-28 10:20:00,336.91,337.38,336.88,337.15,2095.0,332.3017,332.7653,332.2721,332.5384,2095.0
2023-08-28 10:30:00,337.5,337.5,337.24,337.24,1445.0,332.8837,332.8837,332.6272,332.6272,1445.0
2023-08-28 10:40:00,337.15,337.15,336.66,336.68,890.0,332.5384,332.5384,332.0551,332.0749,890.0
2023-08-28 10:50:00,336.51,336.79,336.2,336.63,1549.0,331.9072,332.1834,331.6014,332.0256,1549.0
2023-08-28 11:00:00,337.0,337.0,335.78,335.94,1184.0,332.3905,332.3905,331.1872,331.345,1184.0
2023-08-28 11:10:00,335.84,336.25,335.83,336.05,902.0,331.2464,331.6508,331.2365,331.4535,902.0
2023-08-28 11:20:00,336.17,336.37,335.96,336.15,1902.0,331.5718,331.7691,331.3647,331.5521,1902.0
2023-08-28 11:30:00,336.41,336.56,336.33,336.56,1325.0,331.8086,331.9565,331.7297,331.9565,1325.0
2023-08-28 11:40:00,336.44,336.44,335.92,336.35,1200.0,331.8382,331.8382,331.3253,331.7494,1200.0
2023-08-28 11:50:00,336.09,336.09,336.09,336.09,200.0,331.4929,331.4929,331.4929,331.4929,200.0
2023-08-28 12:00:00,336.34,336.34,336.07,336.21,2184.0,331.7395,331.7395,331.4732,331.6113,2184.0
2023-08-28 12:10:00,336.32,336.37,336.16,336.16,800.0,331.7198,331.7691,331.562,331.562,800.0
2023-08-28 12:20:00,336.21,336.27,336.01,336.27,1144.0,331.6113,331.6705,331.414,331.6705,1144.0
2023-08-28 12:30:00,336.26,336.4,336.09,336.31,1400.0,331.6606,331.7987,331.4929,331.7099,1400.0
2023-08-28 12:40:00,336.35,336.46,336.21,336.22,733.0,331.7494,331.8579,331.6113,331.6212,733.0
2023-08-28 12:50:00,336.4,337.0,336.33,336.98,1154.0,331.7987,332.3905,331.7297,332.3708,1154.0
2023-08-28 13:00:00,337.0,337.47,337.0,337.26,1683.0,332.3905,332.8541,332.3905,332.6469,1683.0
2023-08-28 13:10:00,337.11,337.15,336.96,337.08,820.0,332.499,332.5384,332.351,332.4694,820.0
2023-08-28 13:20:00,337.13,337.13,336.86,337.04,736.0,332.5187,332.5187,332.2524,332.4299,736.0
2023-08-28 13:30:00,337.16,337.33,336.82,336.84,4528.0,332.5483,332.716,332.213,332.2327,4528.0
2023-08-28 13:40:00,336.77,336.91,335.9,335.93,3600.0,332.1636,332.3017,331.3055,331.3351,3600.0
2023-08-28 13:50:00,335.68,335.81,334.62,334.74,4000.0,331.0886,331.2168,330.043,330.1614,4000.0
2023-08-28 14:00:00,334.79,334.92,334.49,334.92,4332.0,330.2107,330.3389,329.9148,330.3389,4332.0
2023-08-28 14:10:00,334.84,334.92,334.65,334.91,700.0,330.26,330.3389,330.0726,330.3291,700.0
2023-08-28 14:20:00,334.91,335.02,334.65,334.79,2306.0,330.3291,330.4376,330.0726,330.2107,2306.0
2023-08-28 14:30:00,334.75,335.08,334.6,334.61,2804.0,330.1713,330.4968,330.0233,330.0332,2804.0
2023-08-28 14:40:00,334.61,334.83,334.57,334.61,4750.0,330.0332,330.2502,329.9937,330.0332,4750.0
2023-08-28 14:50:00,334.58,334.94,334.33,334.9,7122.0,330.0036,330.3587,329.757,330.3192,7122.0
2023-08-28 15:00:00,334.85,336.0,334.74,336.0,2350.0,330.2699,331.4042,330.1614,331.4042,2350.0
2023-08-28 15:10:00,335.65,335.65,335.04,335.21,4657.0,331.059,331.059,330.4573,330.625,4657.0
2023-08-28 15:20:00,335.11,335.21,334.48,334.94,6035.0,330.5263,330.625,329.905,330.3587,6035.0
2023-08-28 15:30:00,334.77,335.06,334.62,334.71,5486.0,330.191,330.477,330.043,330.1318,5486.0
2023-08-28 15:40:00,334.6,335.5,334.6,334.81,10616.0,330.0233,330.911,330.0233,330.2305,10616.0
2023-08-28 15:50:00,334.63,335.04,334.3,334.76,51021.0,330.0529,330.4573,329.7274,330.1811,51021.0
2023-08-29 09:30:00,334.07,334.86,334.07,334.55,4564.0,329.5006,330.2798,329.5006,329.974,4564.0
2023-08-29 09:40:00,334.56,335.12,334.56,334.75,1800.0,329.9839,330.5362,329.9839,330.1713,1800.0
2023-08-29 09:50:00,334.94,334.94,334.01,334.13,3658.0,330.3587,330.3587,329.4414,329.5598,3658.0
2023-08-29 10:00:00,334.83,335.31,334.54,335.29,5869.0,330.2502,330.7236,329.9641,330.7039,5869.0
2023-08-29 10:10:00,334.97,335.69,334.76,335.69,5809.0,330.3883,331.0984,330.1811,331.0984,5809.0
2023-08-29 10:20:00,335.78,336.41,335.74,336.23,4330.0,331.1872,331.8086,331.1477,331.631,4330.0
2023-08-29 10:30:00,336.4,336.78,335.96,335.96,3748.0,331.7987,332.1735,331.3647,331.3647,3748.0
2023-08-29 10:40:00,336.11,336.17,335.58,336.17,3753.0,331.5127,331.5718,330.9899,331.5718,3753.0
2023-08-29 10:50:00,336.32,336.46,335.84,335.86,3273.0,331.7198,331.8579,331.2464,331.2661,3273.0
2023-08-29 11:00:00,335.99,336.38,335.82,336.16,5394.0,331.3943,331.779,331.2266,331.562,5394.0
2023-08-29 11:10:00,336.25,336.51,336.11,336.12,3477.0,331.6508,331.9072,331.5127,331.5225,3477.0
2023-08-29 11:20:00,336.16,336.38,335.94,336.12,6798.0,331.562,331.779,331.345,331.5225,6798.0
2023-08-29 11:30:00,336.28,336.88,336.22,336.88,5905.0,331.6803,332.2721,331.6212,332.2721,5905.0
2023-08-29 11:40:00,336.82,336.88,336.24,336.41,2400.0,332.213,332.2721,331.6409,331.8086,2400.0
2023-08-29 11:50:00,336.41,336.73,336.34,336.4,3220.0,331.8086,332.1242,331.7395,331.7987,3220.0
2023-08-29 12:00:00,336.39,337.0,336.39,337.0,1830.0,331.7888,332.3905,331.7888,332.3905,1830.0
2023-08-29 12:10:00,337.26,337.62,337.14,337.62,1500.0,332.6469,333.002,332.5286,333.002,1500.0
2023-08-29 12:20:00,337.71,337.95,337.6,337.95,1405.0,333.0908,333.3275,332.9823,333.3275,1405.0
2023-08-29 12:30:00,337.95,338.16,337.78,337.78,1900.0,333.3275,333.5346,333.1598,333.1598,1900.0
2023-08-29 12:40:00,337.74,337.84,337.39,337.4,904.0,333.1204,333.219,332.7752,332.785,904.0
2023-08-29 12:50:00,337.15,337.88,337.06,337.88,1501.0,332.5384,333.2585,332.4497,333.2585,1501.0
2023-08-29 13:00:00,337.77,338.23,337.72,338.23,860.0,333.15,333.6037,333.1006,333.6037,860.0
2023-08-29 13:10:00,338.23,338.26,337.98,337.98,1500.0,333.6037,333.6333,333.3571,333.3571,1500.0
2023-08-29 13:20:00,338.24,338.24,338.07,338.07,823.0,333.6135,333.6135,333.4459,333.4459,823.0
2023-08-29 13:30:00,338.1,338.43,338.0,338.24,4306.0,333.4754,333.8009,333.3768,333.6135,4306.0
2023-08-29 13:40:00,338.38,338.38,337.93,338.13,1000.0,333.7516,333.7516,333.3078,333.505,1000.0
2023-08-29 13:50:00,338.11,338.33,337.64,337.64,2743.0,333.4853,333.7023,333.0217,333.0217,2743.0
2023-08-29 14:00:00,337.88,337.93,337.63,337.93,1017.0,333.2585,333.3078,333.0119,333.3078,1017.0
2023-08-29 14:10:00,337.79,337.88,337.59,337.59,1700.0,333.1697,333.2585,332.9724,332.9724,1700.0
2023-08-29 14:20:00,337.77,338.03,337.29,337.45,3000.0,333.15,333.4064,332.6765,332.8343,3000.0
2023-08-29 14:30:00,337.5,337.75,337.31,337.55,3725.0,332.8837,333.1302,332.6963,332.933,3725.0
2023-08-29 14:40:00,337.58,337.74,337.16,337.22,4228.0,332.9626,333.1204,332.5483,332.6075,4228.0
2023-08-29 14:50:00,337.22,337.4,336.81,337.0,2911.0,332.6075,332.785,332.2031,332.3905,2911.0
2023-08-29 15:00:00,337.11,337.25,336.72,336.99,2600.0,332.499,332.6371,332.1143,332.3806,2600.0
2023-08-29 15:10:00,337.1,337.57,336.95,337.51,8899.0,332.4891,332.9527,332.3412,332.8935,8899.0
2023-08-29 15:20:00,337.38,337.76,337.31,337.61,2193.0,332.7653,333.1401,332.6963,332.9922,2193.0
2023-08-29 15:30:00,337.61,338.05,337.38,337.94,5696.0,332.9922,333.4261,332.7653,333.3176,5696.0
2023-08-29 15:40:00,338.0,338.42,337.9,338.21,5382.0,333.3768,333.7911,333.2782,333.5839,5382.0
2023-08-29 15:50:00,338.1,338.13,337.39,338.0,39656.0,333.4754,333.505,332.7752,333.3768,39656.0
2023-08-30 09:30:00,337.83,339.55,337.49,338.72,13456.0,333.2091,334.9056,332.8738,334.087,13456.0
2023-08-30 09:40:00,338.46,339.59,338.19,339.45,2044.0,333.8305,334.9451,333.5642,334.807,2044.0
2023-08-30 09:50:00,339.96,340.55,339.86,340.41,1672.0,335.31,335.8919,335.2114,335.7539,1672.0
2023-08-30 10:00:00,340.37,340.73,340.01,340.26,2852.0,335.7144,336.0695,335.3593,335.6059,2852.0
2023-08-30 10:10:00,340.21,340.38,339.69,339.72,1600.0,335.5566,335.7243,335.0437,335.0733,1600.0
2023-08-30 10:20:00,339.92,340.21,338.79,338.98,3630.0,335.2706,335.5566,334.156,334.3434,3630.0
2023-08-30 10:30:00,339.07,339.39,338.68,338.9,3869.0,334.4322,334.7478,334.0475,334.2645,3869.0
2023-08-30 10:40:00,339.21,339.42,339.21,339.42,700.0,334.5703,334.7774,334.5703,334.7774,700.0
2023-08-30 10:50:00,339.42,339.73,339.12,339.66,2079.0,334.7774,335.0832,334.4815,335.0141,2079.0
2023-08-30 11:00:00,339.44,339.48,338.68,339.11,4250.0,334.7971,334.8366,334.0475,334.4716,4250.0
2023-08-30 11:10:00,339.28,339.65,339.15,339.48,1579.0,334.6393,335.0042,334.5111,334.8366,1579.0
2023-08-30 11:20:00,339.5,339.73,339.0,339.32,3562.0,334.8563,335.0832,334.3631,334.6788,3562.0
2023-08-30 11:30:00,339.23,339.6,338.76,339.38,1904.0,334.59,334.9549,334.1264,334.7379,1904.0
2023-08-30 11:40:00,339.13,339.21,338.66,338.66,3210.0,334.4914,334.5703,334.0278,334.0278,3210.0
2023-08-30 11:50:00,338.54,339.1,338.5,339.1,1728.0,333.9094,334.4618,333.87,334.4618,1728.0
2023-08-30 12:00:00,339.06,339.22,338.88,339.08,800.0,334.4223,334.5801,334.2448,334.442,800.0
2023-08-30 12:10:00,338.64,339.22,338.63,339.09,1400.0,334.0081,334.5801,333.9982,334.4519,1400.0
2023-08-30 12:20:00,339.04,339.16,338.78,339.0,1617.0,334.4026,334.521,334.1461,334.3631,1617.0
2023-08-30 12:30:00,339.19,339.5,338.82,338.94,1845.0,334.5505,334.8563,334.1856,334.304,1845.0
2023-08-30 12:40:00,338.94,339.12,338.51,338.84,3464.0,334.304,334.4815,333.8798,334.2053,3464.0
2023-08-30 12:50:00,339.01,339.13,338.78,339.02,2731.0,334.373,334.4914,334.1461,334.3829,2731.0
2023-08-30 13:00:00,339.18,339.18,339.06,339.18,703.0,334.5407,334.5407,334.4223,334.5407,703.0
2023-08-30 13:10:00,339.16,339.42,339.12,339.42,2085.0,334.521,334.7774,334.4815,334.7774,2085.0
2023-08-30 13:20:00,339.54,339.56,339.17,339.18,2063.0,334.8958,334.9155,334.5308,334.5407,2063.0
2023-08-30 13:30:00,339.41,339.67,339.4,339.63,1024.0,334.7675,335.024,334.7577,334.9845,1024.0
2023-08-30 13:40:00,339.76,339.76,339.5,339.56,1700.0,335.1127,335.1127,334.8563,334.9155,1700.0
2023-08-30 13:50:00,339.43,339.51,339.15,339.3,1808.0,334.7873,334.8662,334.5111,334.659,1808.0
2023-08-30 14:00:00,339.54,339.56,339.0,339.12,1582.0,334.8958,334.9155,334.3631,334.4815,1582.0
2023-08-30 14:10:00,339.04,339.7,339.04,339.42,1329.0,334.4026,335.0536,334.4026,334.7774,1329.0
2023-08-30 14:20:00,339.46,339.56,339.33,339.46,1155.0,334.8168,334.9155,334.6886,334.8168,1155.0
2023-08-30 14:30:00,339.27,340.0,339.27,339.88,3272.0,334.6294,335.3495,334.6294,335.2311,3272.0
2023-08-30 14:40:00,340.0,340.26,340.0,340.13,1714.0,335.3495,335.6059,335.3495,335.4777,1714.0
2023-08-30 14:50:00,340.01,340.1,339.97,340.1,1720.0,335.3593,335.4481,335.3199,335.4481,1720.0
2023-08-30 15:00:00,340.15,340.44,340.06,340.3,10806.0,335.4974,335.7834,335.4086,335.6454,10806.0
2023-08-30 15:10:00,340.3,340.53,340.25,340.38,2312.0,335.6454,335.8722,335.596,335.7243,2312.0
2023-08-30 15:20:00,340.4,340.63,340.12,340.26,3210.0,335.744,335.9708,335.4678,335.6059,3210.0
2023-08-30 15:30:00,340.24,340.24,339.9,339.94,5066.0,335.5862,335.5862,335.2508,335.2903,5066.0
2023-08-30 15:40:00,339.8,339.8,339.11,339.11,3378.0,335.1522,335.1522,334.4716,334.4716,3378.0
2023-08-30 15:50:00,339.04,339.28,338.72,338.93,24628.0,334.4026,334.6393,334.087,334.2941,24628.0
2023-08-31 09:30:00,338.82,340.0,338.6,339.39,7628.0,334.1856,335.3495,333.9686,334.7478,7628.0
2023-08-31 09:40:00,339.13,339.46,338.7,338.82,4993.0,334.4914,334.8168,334.0672,334.1856,4993.0
2023-08-31 09:50:00,338.8,338.8,337.65,337.75,9676.0,334.1659,334.1659,333.0316,333.1302,9676.0
2023-08-31 10:00:00,337.75,337.96,337.12,337.84,3905.0,333.1302,333.3374,332.5089,333.219,3905.0
2023-08-31 10:10:00,337.95,338.96,337.82,338.96,4864.0,333.3275,334.3237,333.1993,334.3237,4864.0
2023-08-31 10:20:00,338.8,338.93,338.39,338.62,1711.0,334.1659,334.2941,333.7615,333.9883,1711.0
2023-08-31 10:30:00,338.38,338.58,338.09,338.09,2630.0,333.7516,333.9489,333.4656,333.4656,2630.0
2023-08-31 10:40:00,338.12,338.5,338.12,338.43,1000.0,333.4952,333.87,333.4952,333.8009,1000.0
2023-08-31 10:50:00,338.43,338.79,338.15,338.79,2257.0,333.8009,334.156,333.5248,334.156,2257.0
2023-08-31 11:00:00,338.56,338.57,338.05,338.05,1818.0,333.9292,333.939,333.4261,333.4261,1818.0
2023-08-31 11:10:00,338.19,338.35,337.85,337.94,2300.0,333.5642,333.722,333.2289,333.3176,2300.0
2023-08-31 11:20:00,337.72,338.12,337.46,338.12,2710.0,333.1006,333.4952,332.8442,333.4952,2710.0
2023-08-31 11:30:00,338.07,338.07,337.56,337.87,1909.0,333.4459,333.4459,332.9428,333.2486,1909.0
2023-08-31 11:40:00,337.92,338.06,337.65,337.65,1086.0,333.2979,333.436,333.0316,333.0316,1086.0
2023-08-31 11:50:00,337.64,337.93,337.43,337.44,4824.0,333.0217,333.3078,332.8146,332.8245,4824.0
2023-08-31 12:00:00,337.37,337.84,337.2,337.68,1928.0,332.7554,333.219,332.5878,333.0612,1928.0
2023-08-31 12:10:00,337.72,337.85,337.25,337.25,1500.0,333.1006,333.2289,332.6371,332.6371,1500.0
2023-08-31 12:20:00,337.23,337.53,337.2,337.53,2101.0,332.6173,332.9132,332.5878,332.9132,2101.0
2023-08-31 12:30:00,337.48,337.57,337.34,337.4,1600.0,332.8639,332.9527,332.7258,332.785,1600.0
2023-08-31 12:40:00,337.5,337.5,336.95,336.99,3404.0,332.8837,332.8837,332.3412,332.3806,3404.0
2023-08-31 12:50:00,336.98,337.2,336.83,337.2,3510.0,332.3708,332.5878,332.2228,332.5878,3510.0
2023-08-31 13:00:00,336.94,337.27,336.65,337.27,7661.0,332.3313,332.6568,332.0453,332.6568,7661.0
2023-08-31 13:10:00,337.27,337.46,337.26,337.4,1277.0,332.6568,332.8442,332.6469,332.785,1277.0
2023-08-31 13:20:00,337.25,337.61,337.11,337.46,4011.0,332.6371,332.9922,332.499,332.8442,4011.0
2023-08-31 13:30:00,337.43,337.94,337.42,337.65,3142.0,332.8146,333.3176,332.8048,333.0316,3142.0
2023-08-31 13:40:00,337.67,337.78,337.22,337.22,2317.0,333.0513,333.1598,332.6075,332.6075,2317.0
2023-08-31 13:50:00,337.29,337.29,336.77,337.13,4635.0,332.6765,332.6765,332.1636,332.5187,4635.0
2023-08-31 14:00:00,337.16,337.34,337.01,337.18,3020.0,332.5483,332.7258,332.4004,332.568,3020.0
2023-08-31 14:10:00,337.26,337.72,337.26,337.69,5936.0,332.6469,333.1006,332.6469,333.0711,5936.0
2023-08-31 14:20:00,337.66,337.93,337.58,337.86,6249.0,333.0415,333.3078,332.9626,333.2387,6249.0
2023-08-31 14:30:00,337.84,338.1,337.46,337.56,9509.0,333.219,333.4754,332.8442,332.9428,9509.0
2023-08-31 14:40:00,337.58,337.59,336.79,336.79,6805.0,332.9626,332.9724,332.1834,332.1834,6805.0
2023-08-31 14:50:00,336.79,336.99,336.53,336.54,4064.0,332.1834,332.3806,331.9269,331.9368,4064.0
2023-08-31 15:00:00,336.59,337.17,336.52,337.17,4687.0,331.9861,332.5582,331.9171,332.5582,4687.0
2023-08-31 15:10:00,337.21,337.42,337.13,337.33,3394.0,332.5976,332.8048,332.5187,332.716,3394.0
2023-08-31 15:20:00,337.31,337.44,337.13,337.3,7108.0,332.6963,332.8245,332.5187,332.6864,7108.0
2023-08-31 15:30:00,337.23,337.37,336.34,336.34,5730.0,332.6173,332.7554,331.7395,331.7395,5730.0
2023-08-31 15:40:00,336.36,336.82,336.1,336.76,21708.0,331.7592,332.213,331.5028,332.1538,21708.0
2023-08-31 15:50:00,336.63,337.02,336.2,336.75,51926.0,332.0256,332.4102,331.6014,332.1439,51926.0
2023-09-01 09:30:00,339.69,340.37,338.92,340.27,12970.0,335.0437,335.7144,334.2842,335.6158,12970.0
2023-09-01 09:40:00,340.25,340.98,340.0,340.71,9855.0,335.596,336.3161,335.3495,336.0498,9855.0
2023-09-01 09:50:00,340.71,341.46,340.3,341.46,4945.0,336.0498,336.7895,335.6454,336.7895,4945.0
2023-09-01 10:00:00,341.46,342.24,340.81,342.2,9577.0,336.7895,337.5588,336.1484,337.5194,9577.0
2023-09-01 10:10:00,342.35,343.03,342.23,342.23,6770.0,337.6673,338.338,337.549,337.549,6770.0
2023-09-01 10:20:00,342.01,342.01,340.99,341.36,3256.0,337.332,337.332,336.3259,336.6909,3256.0
2023-09-01 10:30:00,341.14,341.16,340.29,340.47,1110.0,336.4739,336.4936,335.6355,335.813,1110.0
2023-09-01 10:40:00,340.59,340.91,340.43,340.64,4254.0,335.9314,336.247,335.7736,335.9807,4254.0
2023-09-01 10:50:00,340.71,340.71,339.75,339.99,2500.0,336.0498,336.0498,335.1029,335.3396,2500.0
2023-09-01 11:00:00,339.96,340.35,339.96,340.13,1900.0,335.31,335.6947,335.31,335.4777,1900.0
2023-09-01 11:10:00,340.05,340.37,339.7,340.3,1720.0,335.3988,335.7144,335.0536,335.6454,1720.0
2023-09-01 11:20:00,340.67,340.8,340.44,340.64,4125.0,336.0103,336.1385,335.7834,335.9807,4125.0
2023-09-01 11:30:00,340.69,340.7,340.1,340.12,2920.0,336.03,336.0399,335.4481,335.4678,2920.0
2023-09-01 11:40:00,340.1,340.11,339.77,340.11,1231.0,335.4481,335.458,335.1226,335.458,1231.0
2023-09-01 11:50:00,339.79,339.79,339.79,339.79,100.0,335.1423,335.1423,335.1423,335.1423,100.0
2023-09-01 12:00:00,339.7,339.78,339.61,339.73,1085.0,335.0536,335.1325,334.9648,335.0832,1085.0
2023-09-01 12:10:00,339.91,339.91,339.5,339.81,2239.0,335.2607,335.2607,334.8563,335.1621,2239.0
2023-09-01 12:20:00,339.61,339.82,339.45,339.45,1013.0,334.9648,335.1719,334.807,334.807,1013.0
2023-09-01 12:30:00,339.55,339.74,339.15,339.15,1400.0,334.9056,335.093,334.5111,334.5111,1400.0
2023-09-01 12:40:00,339.22,339.22,338.94,339.14,2204.0,334.5801,334.5801,334.304,334.5012,2204.0
2023-09-01 12:50:00,339.43,339.57,339.39,339.42,899.0,334.7873,334.9253,334.7478,334.7774,899.0
2023-09-01 13:00:00,339.34,339.34,339.06,339.16,759.0,334.6985,334.6985,334.4223,334.521,759.0
2023-09-01 13:10:00,339.07,339.54,339.07,339.54,4671.0,334.4322,334.8958,334.4322,334.8958,4671.0
2023-09-01 13:20:00,339.53,339.53,339.07,339.15,2642.0,334.8859,334.8859,334.4322,334.5111,2642.0
2023-09-01 13:30:00,338.95,339.22,338.82,339.08,1810.0,334.3138,334.5801,334.1856,334.442,1810.0
2023-09-01 13:40:00,339.2,339.21,338.95,339.21,1400.0,334.5604,334.5703,334.3138,334.5703,1400.0
2023-09-01 13:50:00,339.09,339.4,339.07,339.39,1700.0,334.4519,334.7577,334.4322,334.7478,1700.0
2023-09-01 14:00:00,339.4,339.52,338.71,338.72,3238.0,334.7577,334.876,334.0771,334.087,3238.0
2023-09-01 14:10:00,338.91,338.91,338.78,338.86,883.0,334.2744,334.2744,334.1461,334.2251,883.0
2023-09-01 14:20:00,338.97,338.97,338.43,338.72,2566.0,334.3336,334.3336,333.8009,334.087,2566.0
2023-09-01 14:30:00,338.7,338.72,338.56,338.59,1034.0,334.0672,334.087,333.9292,333.9587,1034.0
2023-09-01 14:40:00,338.21,338.83,338.2,338.82,1125.0,333.5839,334.1955,333.5741,334.1856,1125.0
2023-09-01 14:50:00,338.89,339.16,338.85,338.97,2447.0,334.2546,334.521,334.2152,334.3336,2447.0
2023-09-01 15:00:00,339.0,339.2,338.82,339.19,3933.0,334.3631,334.5604,334.1856,334.5505,3933.0
2023-09-01 15:10:00,339.15,339.15,338.94,339.01,1000.0,334.5111,334.5111,334.304,334.373,1000.0
2023-09-01 15:20:00,339.03,339.22,338.84,339.13,822.0,334.3927,334.5801,334.2053,334.4914,822.0
2023-09-01 15:30:00,339.23,339.77,339.22,339.63,6865.0,334.59,335.1226,334.5801,334.9845,6865.0
2023-09-01 15:40:00,339.64,339.69,339.24,339.24,3800.0,334.9944,335.0437,334.5999,334.5999,3800.0
2023-09-01 15:50:00,339.2,339.99,339.2,339.33,31896.0,334.5604,335.3396,334.5604,334.6886,31896.0
2023-09-05 09:30:00,338.8,340.38,335.74,336.29,16100.0,334.1659,335.7243,331.1477,331.6902,16100.0
2023-09-05 09:40:00,336.33,338.16,336.05,336.98,14959.0,331.7297,333.5346,331.4535,332.3708,14959.0
2023-09-05 09:50:00,337.21,337.98,336.69,337.98,6976.0,332.5976,333.3571,332.0847,333.3571,6976.0
2023-09-05 10:00:00,338.21,338.21,336.94,337.43,3654.0,333.5839,333.5839,332.3313,332.8146,3654.0
2023-09-05 10:10:00,337.78,338.53,337.54,338.25,10814.0,333.1598,333.8996,332.9231,333.6234,10814.0
2023-09-05 10:20:00,338.25,339.35,338.24,338.25,8234.0,333.6234,334.7084,333.6135,333.6234,8234.0
2023-09-05 10:30:00,338.25,338.97,338.24,338.51,5126.0,333.6234,334.3336,333.6135,333.8798,5126.0
2023-09-05 10:40:00,338.76,339.39,338.76,339.39,2278.0,334.1264,334.7478,334.1264,334.7478,2278.0
2023-09-05 10:50:00,339.38,339.39,338.56,338.77,2104.0,334.7379,334.7478,333.9292,334.1363,2104.0
2023-09-05 11:00:00,339.02,339.71,339.01,339.41,2208.0,334.3829,335.0634,334.373,334.7675,2208.0
2023-09-05 11:10:00,339.4,339.82,339.28,339.69,1400.0,334.7577,335.1719,334.6393,335.0437,1400.0
2023-09-05 11:20:00,339.47,339.78,339.16,339.48,2333.0,334.8267,335.1325,334.521,334.8366,2333.0
2023-09-05 11:30:00,339.4,339.52,339.16,339.22,1600.0,334.7577,334.876,334.521,334.5801,1600.0
2023-09-05 11:40:00,339.24,339.25,338.99,339.01,1300.0,334.5999,334.6097,334.3533,334.373,1300.0
2023-09-05 11:50:00,338.97,339.27,338.96,339.26,1518.0,334.3336,334.6294,334.3237,334.6196,1518.0
2023-09-05 12:00:00,339.4,339.4,338.83,338.84,2025.0,334.7577,334.7577,334.1955,334.2053,2025.0
2023-09-05 12:10:00,339.05,339.15,338.76,338.76,1949.0,334.4125,334.5111,334.1264,334.1264,1949.0
2023-09-05 12:20:00,338.63,339.2,338.62,338.87,4669.0,333.9982,334.5604,333.9883,334.2349,4669.0
2023-09-05 12:30:00,338.88,338.96,338.63,338.66,1686.0,334.2448,334.3237,333.9982,334.0278,1686.0
2023-09-05 12:40:00,338.72,338.75,338.36,338.48,4311.0,334.087,334.1166,333.7319,333.8503,4311.0
2023-09-05 12:50:00,338.32,338.33,338.15,338.15,824.0,333.6924,333.7023,333.5248,333.5248,824.0
2023-09-05 13:00:00,338.15,338.15,337.84,337.85,1279.0,333.5248,333.5248,333.219,333.2289,1279.0
2023-09-05 13:10:00,337.7,338.08,337.59,338.06,3962.0,333.0809,333.4557,332.9724,333.436,3962.0
2023-09-05 13:20:00,338.15,338.41,338.08,338.08,2428.0,333.5248,333.7812,333.4557,333.4557,2428.0
2023-09-05 13:30:00,337.87,338.14,337.82,338.04,1300.0,333.2486,333.5149,333.1993,333.4163,1300.0
2023-09-05 13:40:00,337.79,338.02,337.7,337.75,1104.0,333.1697,333.3965,333.0809,333.1302,1104.0
2023-09-05 13:50:00,337.77,338.0,337.77,337.82,875.0,333.15,333.3768,333.15,333.1993,875.0
2023-09-05 14:00:00,337.95,338.04,337.73,337.95,1500.0,333.3275,333.4163,333.1105,333.3275,1500.0
2023-09-05 14:10:00,337.87,338.43,337.83,338.43,1335.0,333.2486,333.8009,333.2091,333.8009,1335.0
2023-09-05 14:20:00,338.33,338.42,337.79,338.04,2221.0,333.7023,333.7911,333.1697,333.4163,2221.0
2023-09-05 14:30:00,338.13,338.33,338.0,338.19,2476.0,333.505,333.7023,333.3768,333.5642,2476.0
2023-09-05 14:40:00,338.18,338.2,338.04,338.19,1487.0,333.5544,333.5741,333.4163,333.5642,1487.0
2023-09-05 14:50:00,338.17,338.54,338.06,338.4,3000.0,333.5445,333.9094,333.436,333.7713,3000.0
2023-09-05 15:00:00,338.42,338.42,338.06,338.17,2108.0,333.7911,333.7911,333.436,333.5445,2108.0
2023-09-05 15:10:00,338.04,338.13,337.69,338.13,3930.0,333.4163,333.505,333.0711,333.505,3930.0
2023-09-05 15:20:00,338.16,338.36,337.89,337.93,4076.0,333.5346,333.7319,333.2683,333.3078,4076.0
2023-09-05 15:30:00,338.07,338.49,338.0,338.32,5949.0,333.4459,333.8601,333.3768,333.6924,5949.0
2023-09-05 15:40:00,338.5,338.72,338.47,338.52,6816.0,333.87,334.087,333.8404,333.8897,6816.0
2023-09-05 15:50:00,338.49,338.85,338.1,338.2,43797.0,333.8601,334.2152,333.4754,333.5741,43797.0
2023-09-06 09:30:00,337.95,337.97,337.31,337.94,8865.0,333.3275,333.3472,332.6963,333.3176,8865.0
2023-09-06 09:40:00,338.3,340.68,338.06,340.43,21463.0,333.6727,336.0202,333.436,335.7736,21463.0
2023-09-06 09:50:00,340.97,341.56,340.6,341.36,6253.0,336.3062,336.8881,335.9413,336.6909,6253.0
2023-09-06 10:00:00,341.53,341.77,341.06,341.46,5150.0,336.8585,337.0953,336.395,336.7895,5150.0
2023-09-06 10:10:00,341.48,341.52,340.82,341.14,3465.0,336.8092,336.8487,336.1582,336.4739,3465.0
2023-09-06 10:20:00,340.82,341.03,339.56,339.56,9888.0,336.1582,336.3654,334.9155,334.9155,9888.0
2023-09-06 10:30:00,339.87,340.51,339.74,340.1,4700.0,335.2212,335.8525,335.093,335.4481,4700.0
2023-09-06 10:40:00,340.13,340.21,339.59,339.59,2100.0,335.4777,335.5566,334.9451,334.9451,2100.0
2023-09-06 10:50:00,339.62,339.97,339.62,339.65,3000.0,334.9747,335.3199,334.9747,335.0042,3000.0
2023-09-06 11:00:00,339.41,339.8,339.31,339.31,1148.0,334.7675,335.1522,334.6689,334.6689,1148.0
2023-09-06 11:10:00,339.22,339.89,339.21,339.89,2935.0,334.5801,335.241,334.5703,335.241,2935.0
2023-09-06 11:20:00,339.77,339.77,339.34,339.71,1700.0,335.1226,335.1226,334.6985,335.0634,1700.0
2023-09-06 11:30:00,339.65,339.65,338.88,339.03,2238.0,335.0042,335.0042,334.2448,334.3927,2238.0
2023-09-06 11:40:00,338.93,339.36,338.82,339.03,2000.0,334.2941,334.7182,334.1856,334.3927,2000.0
2023-09-06 11:50:00,339.1,339.2,338.93,339.19,1123.0,334.4618,334.5604,334.2941,334.5505,1123.0
2023-09-06 12:00:00,339.16,339.18,338.91,339.02,1335.0,334.521,334.5407,334.2744,334.3829,1335.0
2023-09-06 12:10:00,338.81,339.39,338.81,339.01,6155.0,334.1757,334.7478,334.1757,334.373,6155.0
2023-09-06 12:20:00,339.09,339.1,338.89,339.0,1001.0,334.4519,334.4618,334.2546,334.3631,1001.0
2023-09-06 12:30:00,338.63,339.09,338.62,339.09,3750.0,333.9982,334.4519,333.9883,334.4519,3750.0
2023-09-06 12:40:00,338.87,338.89,338.7,338.88,2013.0,334.2349,334.2546,334.0672,334.2448,2013.0
2023-09-06 12:50:00,338.74,338.97,338.74,338.84,4916.0,334.1067,334.3336,334.1067,334.2053,4916.0
2023-09-06 13:00:00,338.84,339.08,338.66,339.03,3740.0,334.2053,334.442,334.0278,334.3927,3740.0
2023-09-06 13:10:00,338.94,339.53,338.93,339.21,2809.0,334.304,334.8859,334.2941,334.5703,2809.0
2023-09-06 13:20:00,339.49,339.54,339.36,339.39,1350.0,334.8464,334.8958,334.7182,334.7478,1350.0
2023-09-06 13:30:00,339.38,339.61,339.38,339.5,1150.0,334.7379,334.9648,334.7379,334.8563,1150.0
2023-09-06 13:40:00,339.26,339.55,339.19,339.55,2407.0,334.6196,334.9056,334.5505,334.9056,2407.0
2023-09-06 13:50:00,339.65,339.9,339.53,339.84,1846.0,335.0042,335.2508,334.8859,335.1917,1846.0
2023-09-06 14:00:00,339.72,340.25,339.59,340.25,1930.0,335.0733,335.596,334.9451,335.596,1930.0
2023-09-06 14:10:00,340.25,340.36,339.88,340.15,1846.0,335.596,335.7045,335.2311,335.4974,1846.0
2023-09-06 14:20:00,340.17,340.48,340.07,340.48,2100.0,335.5171,335.8229,335.4185,335.8229,2100.0
2023-09-06 14:30:00,340.46,340.81,340.45,340.73,3278.0,335.8032,336.1484,335.7933,336.0695,3278.0
2023-09-06 14:40:00,340.82,340.82,340.3,340.49,3427.0,336.1582,336.1582,335.6454,335.8328,3427.0
2023-09-06 14:50:00,340.64,340.82,340.36,340.75,2275.0,335.9807,336.1582,335.7045,336.0892,2275.0
2023-09-06 15:00:00,340.81,340.89,340.46,340.47,3404.0,336.1484,336.2273,335.8032,335.813,3404.0
2023-09-06 15:10:00,340.49,341.2,340.49,340.94,3141.0,335.8328,336.533,335.8328,336.2766,3141.0
2023-09-06 15:20:00,341.06,341.32,340.95,340.96,2338.0,336.395,336.6514,336.2865,336.2963,2338.0
2023-09-06 15:30:00,341.05,341.33,340.62,341.18,6125.0,336.3851,336.6613,335.961,336.5133,6125.0
2023-09-06 15:40:00,341.24,341.32,340.87,340.96,7030.0,336.5725,336.6514,336.2076,336.2963,7030.0
2023-09-06 15:50:00,341.17,341.19,340.55,340.68,61614.0,336.5035,336.5232,335.8919,336.0202,61614.0
2023-09-07 09:30:00,338.94,340.78,338.36,339.99,6598.0,334.304,336.1188,333.7319,335.3396,6598.0
2023-09-07 09:40:00,340.63,340.63,339.04,339.04,1997.0,335.9708,335.9708,334.4026,334.4026,1997.0
2023-09-07 09:50:00,338.96,339.43,338.77,338.82,2528.0,334.3237,334.7873,334.1363,334.1856,2528.0
2023-09-07 10:00:00,338.94,339.38,338.41,339.38,5516.0,334.304,334.7379,333.7812,334.7379,5516.0
2023-09-07 10:10:00,339.63,340.0,339.41,339.5,2163.0,334.9845,335.3495,334.7675,334.8563,2163.0
2023-09-07 10:20:00,339.25,340.31,339.23,340.02,6552.0,334.6097,335.6552,334.59,335.3692,6552.0
2023-09-07 10:30:00,340.03,340.94,340.03,340.81,12031.0,335.3791,336.2766,335.3791,336.1484,12031.0
2023-09-07 10:40:00,340.66,341.22,340.65,341.04,12867.0,336.0004,336.5528,335.9906,336.3752,12867.0
2023-09-07 10:50:00,340.92,341.15,340.48,340.79,7101.0,336.2569,336.4837,335.8229,336.1287,7101.0
2023-09-07 11:00:00,340.73,341.23,340.66,341.18,7003.0,336.0695,336.5626,336.0004,336.5133,7003.0
2023-09-07 11:10:00,341.18,341.99,341.07,341.78,6992.0,336.5133,337.3122,336.4048,337.1051,6992.0
2023-09-07 11:20:00,342.28,342.61,341.89,341.89,10616.0,337.5983,337.9238,337.2136,337.2136,10616.0
2023-09-07 11:30:00,341.99,342.58,341.95,342.31,3651.0,337.3122,337.8942,337.2728,337.6279,3651.0
2023-09-07 11:40:00,342.38,342.4,341.64,341.8,2810.0,337.6969,337.7166,336.967,337.1248,2810.0
2023-09-07 11:50:00,341.76,341.9,341.72,341.82,2325.0,337.0854,337.2235,337.0459,337.1446,2325.0
2023-09-07 12:00:00,341.8,342.84,341.74,342.84,3097.0,337.1248,338.1506,337.0657,338.1506,3097.0
2023-09-07 12:10:00,342.81,343.05,342.73,343.05,2872.0,338.121,338.3577,338.0421,338.3577,2872.0
2023-09-07 12:20:00,342.95,342.95,342.73,342.73,800.0,338.2591,338.2591,338.0421,338.0421,800.0
2023-09-07 12:30:00,342.85,343.07,342.62,342.85,2653.0,338.1605,338.3775,337.9336,338.1605,2653.0
2023-09-07 12:40:00,342.75,342.84,342.44,342.64,3069.0,338.0618,338.1506,337.7561,337.9534,3069.0
2023-09-07 12:50:00,342.46,342.67,342.07,342.23,1800.0,337.7758,337.9829,337.3911,337.549,1800.0
2023-09-07 13:00:00,342.12,342.72,342.12,342.48,2400.0,337.4405,338.0323,337.4405,337.7955,2400.0
2023-09-07 13:10:00,342.26,342.58,342.11,342.58,2300.0,337.5785,337.8942,337.4306,337.8942,2300.0
2023-09-07 13:20:00,342.8,342.86,342.67,342.86,1225.0,338.1112,338.1703,337.9829,338.1703,1225.0
2023-09-07 13:30:00,342.67,342.67,342.14,342.14,1669.0,337.9829,337.9829,337.4602,337.4602,1669.0
2023-09-07 13:40:00,342.17,342.17,341.76,341.79,1322.0,337.4898,337.4898,337.0854,337.115,1322.0
2023-09-07 13:50:00,341.77,342.29,341.76,342.29,2244.0,337.0953,337.6081,337.0854,337.6081,2244.0
2023-09-07 14:00:00,342.14,342.38,341.94,342.0,2152.0,337.4602,337.6969,337.2629,337.3221,2152.0
2023-09-07 14:10:00,342.08,342.11,341.72,342.01,2122.0,337.401,337.4306,337.0459,337.332,2122.0
2023-09-07 14:20:00,342.19,342.34,341.96,341.97,1008.0,337.5095,337.6575,337.2827,337.2925,1008.0
2023-09-07 14:30:00,341.87,342.09,341.67,341.88,3195.0,337.1939,337.4109,336.9966,337.2037,3195.0
2023-09-07 14:40:00,341.97,342.41,341.97,342.41,2008.0,337.2925,337.7265,337.2925,337.7265,2008.0
2023-09-07 14:50:00,342.47,342.72,342.34,342.7,2159.0,337.7857,338.0323,337.6575,338.0125,2159.0
2023-09-07 15:00:00,342.55,342.55,342.1,342.15,3574.0,337.8646,337.8646,337.4207,337.4701,3574.0
2023-09-07 15:10:00,342.2,342.65,342.2,342.65,2858.0,337.5194,337.9632,337.5194,337.9632,2858.0
2023-09-07 15:20:00,342.48,342.65,342.35,342.51,2957.0,337.7955,337.9632,337.6673,337.8251,2957.0
2023-09-07 15:30:00,342.48,342.48,341.94,342.13,5023.0,337.7955,337.7955,337.2629,337.4503,5023.0
2023-09-07 15:40:00,342.13,342.38,342.0,342.13,5675.0,337.4503,337.6969,337.3221,337.4503,5675.0
2023-09-07 15:50:00,342.24,342.55,341.8,342.1,41257.0,337.5588,337.8646,337.1248,337.4207,41257.0
2023-09-08 09:30:00,342.5,343.09,342.3,342.52,6492.0,337.8153,338.3972,337.618,337.835,6492.0
2023-09-08 09:40:00,342.19,342.52,340.81,340.86,3217.0,337.5095,337.835,336.1484,336.1977,3217.0
2023-09-08 09:50:00,340.83,340.83,339.31,339.31,2876.0,336.1681,336.1681,334.6689,334.6689,2876.0
2023-09-08 10:00:00,339.96,340.21,339.71,340.21,4653.0,335.31,335.5566,335.0634,335.5566,4653.0
2023-09-08 10:10:00,340.38,340.8,340.15,340.21,7200.0,335.7243,336.1385,335.4974,335.5566,7200.0
2023-09-08 10:20:00,340.11,340.61,340.1,340.38,3105.0,335.458,335.9511,335.4481,335.7243,3105.0
2023-09-08 10:30:00,340.58,340.78,340.1,340.1,2731.0,335.9215,336.1188,335.4481,335.4481,2731.0
2023-09-08 10:40:00,340.14,340.54,340.0,340.35,3773.0,335.4875,335.8821,335.3495,335.6947,3773.0
2023-09-08 10:50:00,340.44,340.72,340.31,340.44,3601.0,335.7834,336.0596,335.6552,335.7834,3601.0
2023-09-08 11:00:00,340.4,340.77,339.98,339.99,3129.0,335.744,336.1089,335.3297,335.3396,3129.0
2023-09-08 11:10:00,340.0,340.77,339.98,340.61,4249.0,335.3495,336.1089,335.3297,335.9511,4249.0
2023-09-08 11:20:00,340.47,341.43,340.47,341.22,6715.0,335.813,336.7599,335.813,336.5528,6715.0
2023-09-08 11:30:00,341.36,341.37,340.59,340.59,5593.0,336.6909,336.7007,335.9314,335.9314,5593.0
2023-09-08 11:40:00,340.72,340.85,340.38,340.38,1011.0,336.0596,336.1878,335.7243,335.7243,1011.0
2023-09-08 11:50:00,340.35,340.59,340.24,340.24,1400.0,335.6947,335.9314,335.5862,335.5862,1400.0
2023-09-08 12:00:00,340.26,340.32,339.9,339.98,3103.0,335.6059,335.6651,335.2508,335.3297,3103.0
2023-09-08 12:10:00,339.98,340.29,339.83,340.23,2012.0,335.3297,335.6355,335.1818,335.5763,2012.0
2023-09-08 12:20:00,340.29,340.47,339.98,339.99,900.0,335.6355,335.813,335.3297,335.3396,900.0
2023-09-08 12:30:00,339.94,340.08,339.85,340.02,3889.0,335.2903,335.4284,335.2015,335.3692,3889.0
2023-09-08 12:40:00,340.09,340.2,339.87,340.15,3485.0,335.4382,335.5467,335.2212,335.4974,3485.0
2023-09-08 12:50:00,340.15,340.79,340.1,340.75,14729.0,335.4974,336.1287,335.4481,336.0892,14729.0
2023-09-08 13:00:00,340.75,340.79,340.44,340.57,4232.0,336.0892,336.1287,335.7834,335.9117,4232.0
2023-09-08 13:10:00,340.55,341.14,340.42,340.97,5882.0,335.8919,336.4739,335.7637,336.3062,5882.0
2023-09-08 13:20:00,341.04,341.37,340.26,340.26,10030.0,336.3752,336.7007,335.6059,335.6059,10030.0
2023-09-08 13:30:00,340.11,340.27,339.86,340.27,2100.0,335.458,335.6158,335.2114,335.6158,2100.0
2023-09-08 13:40:00,340.29,340.32,340.2,340.25,2095.0,335.6355,335.6651,335.5467,335.596,2095.0
2023-09-08 13:50:00,340.33,340.42,340.11,340.35,4277.0,335.6749,335.7637,335.458,335.6947,4277.0
2023-09-08 14:00:00,340.36,340.51,340.12,340.51,5392.0,335.7045,335.8525,335.4678,335.8525,5392.0
2023-09-08 14:10:00,340.44,340.58,339.75,340.51,3765.0,335.7834,335.9215,335.1029,335.8525,3765.0
2023-09-08 14:20:00,340.6,340.77,340.4,340.53,5017.0,335.9413,336.1089,335.744,335.8722,5017.0
2023-09-08 14:30:00,340.51,340.67,340.24,340.31,3322.0,335.8525,336.0103,335.5862,335.6552,3322.0
2023-09-08 14:40:00,340.29,340.4,340.14,340.4,4315.0,335.6355,335.744,335.4875,335.744,4315.0
2023-09-08 14:50:00,340.22,340.45,340.22,340.35,6100.0,335.5665,335.7933,335.5665,335.6947,6100.0
2023-09-08 15:00:00,340.35,340.63,340.27,340.32,3407.0,335.6947,335.9708,335.6158,335.6651,3407.0
2023-09-08 15:10:00,340.28,340.28,339.92,339.95,3519.0,335.6256,335.6256,335.2706,335.3001,3519.0
2023-09-08 15:20:00,339.91,340.2,339.76,339.83,9731.0,335.2607,335.5467,335.1127,335.1818,9731.0
2023-09-08 15:30:00,339.63,339.82,339.48,339.8,7552.0,334.9845,335.1719,334.8366,335.1522,7552.0
2023-09-08 15:40:00,339.82,340.48,339.8,340.09,12592.0,335.1719,335.8229,335.1522,335.4382,12592.0
2023-09-08 15:50:00,340.09,340.26,339.56,339.76,57372.0,335.4382,335.6059,334.9155,335.1127,57372.0
2023-09-11 09:30:00,341.24,341.39,340.45,340.74,4121.0,336.5725,336.7204,335.7933,336.0793,4121.0
2023-09-11 09:40:00,340.74,340.74,339.86,340.24,2767.0,336.0793,336.0793,335.2114,335.5862,2767.0
2023-09-11 09:50:00,340.14,341.16,339.64,339.64,4566.0,335.4875,336.4936,334.9944,334.9944,4566.0
2023-09-11 10:00:00,339.67,339.67,338.63,339.04,4931.0,335.024,335.024,333.9982,334.4026,4931.0
2023-09-11 10:10:00,339.55,339.99,339.18,339.99,10896.0,334.9056,335.3396,334.5407,335.3396,10896.0
2023-09-11 10:20:00,339.71,340.0,339.47,339.94,2106.0,335.0634,335.3495,334.8267,335.2903,2106.0
2023-09-11 10:30:00,339.86,339.94,339.08,339.08,1720.0,335.2114,335.2903,334.442,334.442,1720.0
2023-09-11 10:40:00,339.21,339.56,339.01,339.39,3219.0,334.5703,334.9155,334.373,334.7478,3219.0
2023-09-11 10:50:00,339.4,339.82,338.35,338.35,4854.0,334.7577,335.1719,333.722,333.722,4854.0
2023-09-11 11:00:00,338.42,338.43,337.89,338.0,6627.0,333.7911,333.8009,333.2683,333.3768,6627.0
2023-09-11 11:10:00,337.78,338.58,337.76,338.57,2468.0,333.1598,333.9489,333.1401,333.939,2468.0
2023-09-11 11:20:00,338.53,338.82,338.29,338.73,6136.0,333.8996,334.1856,333.6629,334.0968,6136.0
2023-09-11 11:30:00,338.71,339.39,338.71,338.98,4424.0,334.0771,334.7478,334.0771,334.3434,4424.0
2023-09-11 11:40:00,338.88,338.88,338.63,338.73,1685.0,334.2448,334.2448,333.9982,334.0968,1685.0
2023-09-11 11:50:00,338.78,338.86,338.51,338.61,3000.0,334.1461,334.2251,333.8798,333.9785,3000.0
2023-09-11 12:00:00,338.74,339.23,338.73,339.23,2208.0,334.1067,334.59,334.0968,334.59,2208.0
2023-09-11 12:10:00,339.12,339.48,339.1,339.46,1787.0,334.4815,334.8366,334.4618,334.8168,1787.0
2023-09-11 12:20:00,339.33,339.38,339.0,339.2,6806.0,334.6886,334.7379,334.3631,334.5604,6806.0
2023-09-11 12:30:00,339.12,339.41,338.88,338.88,17522.0,334.4815,334.7675,334.2448,334.2448,17522.0
2023-09-11 12:40:00,338.88,339.61,338.78,339.61,2453.0,334.2448,334.9648,334.1461,334.9648,2453.0
2023-09-11 12:50:00,340.12,340.12,339.53,339.83,4090.0,335.4678,335.4678,334.8859,335.1818,4090.0
2023-09-11 13:00:00,339.71,339.76,339.64,339.71,1519.0,335.0634,335.1127,334.9944,335.0634,1519.0
2023-09-11 13:10:00,339.87,340.19,339.51,340.19,6539.0,335.2212,335.5369,334.8662,335.5369,6539.0
2023-09-11 13:20:00,340.18,340.94,340.17,340.55,14674.0,335.527,336.2766,335.5171,335.8919,14674.0
2023-09-11 13:30:00,340.76,341.16,340.61,341.16,4128.0,336.0991,336.4936,335.9511,336.4936,4128.0
2023-09-11 13:40:00,341.13,341.13,340.93,341.06,1910.0,336.464,336.464,336.2667,336.395,1910.0
2023-09-11 13:50:00,341.07,341.21,341.05,341.13,2401.0,336.4048,336.5429,336.3851,336.464,2401.0
2023-09-11 14:00:00,341.13,341.23,340.32,340.38,6919.0,336.464,336.5626,335.6651,335.7243,6919.0
2023-09-11 14:10:00,340.38,340.55,340.28,340.29,1200.0,335.7243,335.8919,335.6256,335.6355,1200.0
2023-09-11 14:20:00,340.43,340.44,339.9,340.22,5104.0,335.7736,335.7834,335.2508,335.5665,5104.0
2023-09-11 14:30:00,340.22,340.34,340.07,340.27,2432.0,335.5665,335.6848,335.4185,335.6158,2432.0
2023-09-11 14:40:00,340.27,340.27,339.9,339.9,2524.0,335.6158,335.6158,335.2508,335.2508,2524.0
2023-09-11 14:50:00,339.94,340.06,339.65,339.73,4344.0,335.2903,335.4086,335.0042,335.0832,4344.0
2023-09-11 15:00:00,339.72,339.72,339.42,339.55,1000.0,335.0733,335.0733,334.7774,334.9056,1000.0
2023-09-11 15:10:00,339.49,339.49,339.11,339.18,2808.0,334.8464,334.8464,334.4716,334.5407,2808.0
2023-09-11 15:20:00,339.24,339.9,339.23,339.61,6659.0,334.5999,335.2508,334.59,334.9648,6659.0
2023-09-11 15:30:00,339.6,339.69,339.35,339.56,9209.0,334.9549,335.0437,334.7084,334.9155,9209.0
2023-09-11 15:40:00,339.53,339.72,339.27,339.45,9413.0,334.8859,335.0733,334.6294,334.807,9413.0
2023-09-11 15:50:00,339.5,339.88,339.13,339.82,45105.0,334.8563,335.2311,334.4914,335.1719,45105.0
2023-09-12 09:30:00,337.71,338.15,337.61,337.82,3952.0,333.0908,333.5248,332.9922,333.1993,3952.0
2023-09-12 09:40:00,338.14,338.22,337.19,337.72,5500.0,333.5149,333.5938,332.5779,333.1006,5500.0
2023-09-12 09:50:00,337.7,338.74,337.39,338.74,2248.0,333.0809,334.1067,332.7752,334.1067,2248.0
2023-09-12 10:00:00,338.62,339.37,338.58,339.08,2549.0,333.9883,334.7281,333.9489,334.442,2549.0
2023-09-12 10:10:00,338.94,339.15,338.91,339.15,1507.0,334.304,334.5111,334.2744,334.5111,1507.0
2023-09-12 10:20:00,339.43,339.66,338.82,339.54,3839.0,334.7873,335.0141,334.1856,334.8958,3839.0
2023-09-12 10:30:00,339.75,339.75,339.56,339.57,1100.0,335.1029,335.1029,334.9155,334.9253,1100.0
2023-09-12 10:40:00,339.41,340.04,339.4,340.03,2786.0,334.7675,335.3889,334.7577,335.3791,2786.0
2023-09-12 10:50:00,340.05,340.05,339.54,339.69,2201.0,335.3988,335.3988,334.8958,335.0437,2201.0
2023-09-12 11:00:00,339.72,340.02,339.42,339.42,3168.0,335.0733,335.3692,334.7774,334.7774,3168.0
2023-09-12 11:10:00,339.39,340.12,339.3,339.99,1830.0,334.7478,335.4678,334.659,335.3396,1830.0
2023-09-12 11:20:00,339.94,340.08,339.82,340.07,1900.0,335.2903,335.4284,335.1719,335.4185,1900.0
2023-09-12 11:30:00,339.93,339.93,339.36,339.36,3269.0,335.2804,335.2804,334.7182,334.7182,3269.0
2023-09-12 11:40:00,339.44,339.67,339.43,339.63,1647.0,334.7971,335.024,334.7873,334.9845,1647.0
2023-09-12 11:50:00,339.65,339.94,339.56,339.62,3435.0,335.0042,335.2903,334.9155,334.9747,3435.0
2023-09-12 12:00:00,339.63,339.79,339.59,339.79,1272.0,334.9845,335.1423,334.9451,335.1423,1272.0
2023-09-12 12:10:00,339.68,339.91,339.48,339.9,1621.0,335.0338,335.2607,334.8366,335.2508,1621.0
2023-09-12 12:20:00,339.92,340.3,339.92,340.05,2015.0,335.2706,335.6454,335.2706,335.3988,2015.0
2023-09-12 12:30:00,339.97,340.17,339.97,340.16,402.0,335.3199,335.5171,335.3199,335.5073,402.0
2023-09-12 12:40:00,340.23,340.39,339.88,339.99,2816.0,335.5763,335.7341,335.2311,335.3396,2816.0
2023-09-12 12:50:00,340.06,340.24,339.79,340.24,1417.0,335.4086,335.5862,335.1423,335.5862,1417.0
2023-09-12 13:00:00,340.36,340.67,340.17,340.23,5451.0,335.7045,336.0103,335.5171,335.5763,5451.0
2023-09-12 13:10:00,340.56,340.77,340.37,340.59,2671.0,335.9018,336.1089,335.7144,335.9314,2671.0
2023-09-12 13:20:00,340.81,341.22,340.69,341.14,3072.0,336.1484,336.5528,336.03,336.4739,3072.0
2023-09-12 13:30:00,341.34,341.35,340.95,340.95,1721.0,336.6711,336.681,336.2865,336.2865,1721.0
2023-09-12 13:40:00,340.97,341.0,340.51,340.7,4395.0,336.3062,336.3358,335.8525,336.0399,4395.0
2023-09-12 13:50:00,340.71,341.08,340.71,340.81,3086.0,336.0498,336.4147,336.0498,336.1484,3086.0
2023-09-12 14:00:00,340.67,340.79,340.46,340.67,2209.0,336.0103,336.1287,335.8032,336.0103,2209.0
2023-09-12 14:10:00,340.87,340.93,340.58,340.76,2622.0,336.2076,336.2667,335.9215,336.0991,2622.0
2023-09-12 14:20:00,340.69,340.9,340.6,340.9,1500.0,336.03,336.2372,335.9413,336.2372,1500.0
2023-09-12 14:30:00,340.79,340.85,340.52,340.81,2585.0,336.1287,336.1878,335.8623,336.1484,2585.0
2023-09-12 14:40:00,340.78,340.78,340.43,340.44,3483.0,336.1188,336.1188,335.7736,335.7834,3483.0
2023-09-12 14:50:00,340.29,340.53,340.22,340.33,2645.0,335.6355,335.8722,335.5665,335.6749,2645.0
2023-09-12 15:00:00,340.21,340.32,339.98,339.99,4025.0,335.5566,335.6651,335.3297,335.3396,4025.0
2023-09-12 15:10:00,339.97,340.15,339.94,340.05,2686.0,335.3199,335.4974,335.2903,335.3988,2686.0
2023-09-12 15:20:00,340.16,340.26,339.92,339.94,5636.0,335.5073,335.6059,335.2706,335.2903,5636.0
2023-09-12 15:30:00,339.98,340.09,339.61,339.69,6400.0,335.3297,335.4382,334.9648,335.0437,6400.0
2023-09-12 15:40:00,339.68,340.2,339.6,339.61,9846.0,335.0338,335.5467,334.9549,334.9648,9846.0
2023-09-12 15:50:00,339.76,339.88,339.12,339.21,52746.0,335.1127,335.2311,334.4815,334.5703,52746.0
2023-09-13 09:30:00,339.77,340.16,339.2,339.94,5588.0,335.1226,335.5073,334.5604,335.2903,5588.0
2023-09-13 09:40:00,340.15,340.15,339.4,339.49,3045.0,335.4974,335.4974,334.7577,334.8464,3045.0
2023-09-13 09:50:00,339.19,339.48,339.08,339.25,1200.0,334.5505,334.8366,334.442,334.6097,1200.0
2023-09-13 10:00:00,339.06,339.42,339.0,339.42,3579.0,334.4223,334.7774,334.3631,334.7774,3579.0
2023-09-13 10:10:00,339.36,339.36,339.02,339.02,1392.0,334.7182,334.7182,334.3829,334.3829,1392.0
2023-09-13 10:20:00,339.18,339.34,338.94,339.22,1100.0,334.5407,334.6985,334.304,334.5801,1100.0
2023-09-13 10:30:00,339.38,340.02,339.38,340.02,1240.0,334.7379,335.3692,334.7379,335.3692,1240.0
2023-09-13 10:40:00,340.0,340.59,340.0,340.56,1655.0,335.3495,335.9314,335.3495,335.9018,1655.0
2023-09-13 10:50:00,340.68,341.09,340.67,341.08,800.0,336.0202,336.4246,336.0103,336.4147,800.0
2023-09-13 11:00:00,340.95,341.43,340.88,341.27,2024.0,336.2865,336.7599,336.2174,336.6021,2024.0
2023-09-13 11:10:00,341.57,341.58,341.19,341.31,3094.0,336.898,336.9079,336.5232,336.6415,3094.0
2023-09-13 11:20:00,341.31,341.68,341.3,341.68,1000.0,336.6415,337.0065,336.6317,337.0065,1000.0
2023-09-13 11:30:00,341.86,342.17,341.62,341.94,5072.0,337.184,337.4898,336.9473,337.2629,5072.0
2023-09-13 11:40:00,342.21,342.55,342.11,342.38,1387.0,337.5292,337.8646,337.4306,337.6969,1387.0
2023-09-13 11:50:00,342.36,342.46,341.91,341.92,2967.0,337.6772,337.7758,337.2333,337.2432,2967.0
2023-09-13 12:00:00,341.94,342.85,341.93,342.85,3308.0,337.2629,338.1605,337.2531,338.1605,3308.0
2023-09-13 12:10:00,342.9,343.05,342.7,342.98,6343.0,338.2098,338.3577,338.0125,338.2887,6343.0
2023-09-13 12:20:00,342.99,343.38,342.84,343.01,2719.0,338.2986,338.6832,338.1506,338.3183,2719.0
2023-09-13 12:30:00,343.16,343.52,343.09,343.42,1858.0,338.4662,338.8213,338.3972,338.7227,1858.0
2023-09-13 12:40:00,343.34,343.54,343.13,343.42,4307.0,338.6438,338.841,338.4366,338.7227,4307.0
2023-09-13 12:50:00,343.47,343.75,343.35,343.36,2596.0,338.772,339.0482,338.6536,338.6635,2596.0
2023-09-13 13:00:00,343.24,343.53,343.19,343.41,2525.0,338.5451,338.8312,338.4958,338.7128,2525.0
2023-09-13 13:10:00,343.38,343.42,343.15,343.18,3158.0,338.6832,338.7227,338.4564,338.486,3158.0
2023-09-13 13:20:00,343.18,343.33,343.15,343.16,2561.0,338.486,338.6339,338.4564,338.4662,2561.0
2023-09-13 13:30:00,343.14,343.48,343.14,343.41,5199.0,338.4465,338.7819,338.4465,338.7128,5199.0
2023-09-13 13:40:00,343.46,343.92,343.46,343.86,4200.0,338.7621,339.2158,338.7621,339.1567,4200.0
2023-09-13 13:50:00,343.97,344.14,343.92,343.97,10556.0,339.2652,339.4328,339.2158,339.2652,10556.0
2023-09-13 14:00:00,343.96,344.08,343.83,344.0,5333.0,339.2553,339.3737,339.1271,339.2947,5333.0
2023-09-13 14:10:00,344.03,344.15,343.55,343.65,4114.0,339.3243,339.4427,338.8509,338.9495,4114.0
2023-09-13 14:20:00,343.65,343.8,343.43,343.8,4790.0,338.9495,339.0975,338.7325,339.0975,4790.0
2023-09-13 14:30:00,343.69,343.95,343.63,343.95,3486.0,338.989,339.2454,338.9298,339.2454,3486.0
2023-09-13 14:40:00,343.85,344.11,343.8,344.06,2400.0,339.1468,339.4032,339.0975,339.3539,2400.0
2023-09-13 14:50:00,343.99,344.21,342.77,343.44,9678.0,339.2849,339.5019,338.0816,338.7424,9678.0
2023-09-13 15:00:00,343.34,343.36,343.07,343.15,6466.0,338.6438,338.6635,338.3775,338.4564,6466.0
2023-09-13 15:10:00,343.14,343.49,343.11,343.37,4529.0,338.4465,338.7917,338.4169,338.6734,4529.0
2023-09-13 15:20:00,343.22,343.76,343.2,343.76,8837.0,338.5254,339.058,338.5057,339.058,8837.0
2023-09-13 15:30:00,343.86,344.06,343.78,343.96,17117.0,339.1567,339.3539,339.0778,339.2553,17117.0
2023-09-13 15:40:00,343.96,344.19,343.88,343.93,27918.0,339.2553,339.4822,339.1764,339.2257,27918.0
2023-09-13 15:50:00,343.92,344.16,343.15,343.19,57572.0,339.2158,339.4526,338.4564,338.4958,57572.0
2023-09-14 09:30:00,346.28,347.18,345.5,345.65,8590.0,341.5436,342.4313,340.7742,340.9222,8590.0
2023-09-14 09:40:00,345.67,345.68,344.28,344.77,3350.0,340.9419,340.9518,339.5709,340.0542,3350.0
2023-09-14 09:50:00,344.62,345.21,344.06,345.21,1171.0,339.9063,340.4882,339.3539,340.4882,1171.0
2023-09-14 10:00:00,345.21,345.56,344.91,345.24,5914.0,340.4882,340.8334,340.1923,340.5178,5914.0
2023-09-14 10:10:00,345.28,345.78,344.89,345.57,7505.0,340.5572,341.0504,340.1726,340.8433,7505.0
2023-09-14 10:20:00,346.19,346.93,346.19,346.91,3560.0,341.4548,342.1847,341.4548,342.1649,3560.0
2023-09-14 10:30:00,346.95,347.36,346.58,346.61,5265.0,342.2044,342.6088,341.8395,341.869,5265.0
2023-09-14 10:40:00,346.66,347.42,346.41,347.42,7503.0,341.9184,342.668,341.6718,342.668,7503.0
2023-09-14 10:50:00,347.26,348.01,346.94,348.01,13267.0,342.5102,343.2499,342.1945,343.2499,13267.0
2023-09-14 11:00:00,347.99,348.17,347.39,347.49,5285.0,343.2302,343.4077,342.6384,342.737,5285.0
2023-09-14 11:10:00,347.67,347.67,347.3,347.41,2726.0,342.9146,342.9146,342.5496,342.6581,2726.0
2023-09-14 11:20:00,347.28,347.28,346.94,346.94,1651.0,342.5299,342.5299,342.1945,342.1945,1651.0
2023-09-14 11:30:00,347.05,347.5,346.87,347.06,6888.0,342.303,342.7469,342.1255,342.3129,6888.0
2023-09-14 11:40:00,346.82,347.46,346.82,347.46,4439.0,342.0762,342.7074,342.0762,342.7074,4439.0
2023-09-14 11:50:00,347.29,347.85,347.29,347.64,3181.0,342.5397,343.0921,342.5397,342.885,3181.0
2023-09-14 12:00:00,347.64,348.23,347.63,348.23,1859.0,342.885,343.4669,342.8751,343.4669,1859.0
2023-09-14 12:10:00,348.2,348.83,348.2,348.73,3475.0,343.4373,344.0587,343.4373,343.9601,3475.0
2023-09-14 12:20:00,348.73,349.3,348.7,349.3,3228.0,343.9601,344.5223,343.9305,344.5223,3228.0
2023-09-14 12:30:00,349.31,349.77,349.28,349.73,2934.0,344.5321,344.9858,344.5025,344.9464,2934.0
2023-09-14 12:40:00,349.79,349.96,349.55,349.69,3385.0,345.0056,345.1732,344.7688,344.9069,3385.0
2023-09-14 12:50:00,349.79,349.84,349.62,349.75,2250.0,345.0056,345.0549,344.8379,344.9661,2250.0
2023-09-14 13:00:00,349.7,349.81,349.6,349.75,1807.0,344.9168,345.0253,344.8182,344.9661,1807.0
2023-09-14 13:10:00,349.65,349.89,349.64,349.8,4788.0,344.8675,345.1042,344.8576,345.0154,4788.0
2023-09-14 13:20:00,349.92,349.95,349.52,349.8,2574.0,345.1338,345.1634,344.7392,345.0154,2574.0
2023-09-14 13:30:00,349.69,350.14,349.69,350.08,3282.0,344.9069,345.3508,344.9069,345.2916,3282.0
2023-09-14 13:40:00,350.04,350.23,350.0,350.02,2432.0,345.2521,345.4395,345.2127,345.2324,2432.0
2023-09-14 13:50:00,350.1,350.35,350.03,350.2,3035.0,345.3113,345.5579,345.2423,345.4099,3035.0
2023-09-14 14:00:00,350.2,350.4,350.02,350.12,3267.0,345.4099,345.6072,345.2324,345.331,3267.0
2023-09-14 14:10:00,350.21,350.28,350.04,350.13,1709.0,345.4198,345.4889,345.2521,345.3409,1709.0
2023-09-14 14:20:00,350.13,350.3,350.02,350.1,3868.0,345.3409,345.5086,345.2324,345.3113,3868.0
2023-09-14 14:30:00,350.07,350.39,349.84,350.39,3608.0,345.2817,345.5973,345.0549,345.5973,3608.0
2023-09-14 14:40:00,350.29,350.46,350.16,350.17,3957.0,345.4987,345.6664,345.3705,345.3804,3957.0
2023-09-14 14:50:00,350.25,350.26,349.63,349.83,5574.0,345.4593,345.4691,344.8477,345.045,5574.0
2023-09-14 15:00:00,349.78,349.93,349.58,349.59,5870.0,344.9957,345.1436,344.7984,344.8083,5870.0
2023-09-14 15:10:00,349.55,349.88,349.51,349.56,7346.0,344.7688,345.0943,344.7294,344.7787,7346.0
2023-09-14 15:20:00,349.5,349.51,349.08,349.12,6906.0,344.7195,344.7294,344.3053,344.3447,6906.0
2023-09-14 15:30:00,349.36,349.93,349.33,349.71,6662.0,344.5814,345.1436,344.5518,344.9266,6662.0
2023-09-14 15:40:00,349.67,349.71,349.24,349.4,11801.0,344.8872,344.9266,344.4631,344.6209,11801.0
2023-09-14 15:50:00,349.42,349.42,348.83,348.93,39099.0,344.6406,344.6406,344.0587,344.1573,39099.0
2023-09-15 09:30:00,343.99,346.9,343.99,345.44,142241.0,339.2849,342.1551,339.2849,340.7151,142241.0
2023-09-15 09:40:00,344.94,344.95,343.27,343.71,6210.0,340.2219,340.2318,338.5747,339.0087,6210.0
2023-09-15 09:50:00,344.17,346.01,344.07,345.79,5986.0,339.4624,341.2773,339.3638,341.0603,5986.0
2023-09-15 10:00:00,345.44,345.95,345.29,345.38,2260.0,340.7151,341.2181,340.5671,340.6559,2260.0
2023-09-15 10:10:00,345.37,345.37,344.16,344.5,2503.0,340.646,340.646,339.4526,339.7879,2503.0
2023-09-15 10:20:00,344.92,344.92,344.61,344.63,1918.0,340.2022,340.2022,339.8964,339.9161,1918.0
2023-09-15 10:30:00,344.63,344.75,344.58,344.69,1224.0,339.9161,340.0345,339.8668,339.9753,1224.0
2023-09-15 10:40:00,344.94,344.94,344.18,344.39,2820.0,340.2219,340.2219,339.4723,339.6794,2820.0
2023-09-15 10:50:00,344.11,344.11,342.67,342.74,4749.0,339.4032,339.4032,337.9829,338.052,4749.0
2023-09-15 11:00:00,342.81,342.94,342.07,342.76,4863.0,338.121,338.2492,337.3911,338.0717,4863.0
2023-09-15 11:10:00,343.13,343.22,342.76,343.22,1338.0,338.4366,338.5254,338.0717,338.5254,1338.0
2023-09-15 11:20:00,342.93,343.46,342.93,343.46,500.0,338.2394,338.7621,338.2394,338.7621,500.0
2023-09-15 11:30:00,343.6,343.86,343.58,343.62,2545.0,338.9002,339.1567,338.8805,338.9199,2545.0
2023-09-15 11:40:00,343.61,343.99,343.61,343.99,905.0,338.9101,339.2849,338.9101,339.2849,905.0
2023-09-15 11:50:00,344.14,344.17,343.83,344.17,1833.0,339.4328,339.4624,339.1271,339.4624,1833.0
2023-09-15 12:00:00,344.12,344.5,344.06,344.32,3120.0,339.4131,339.7879,339.3539,339.6104,3120.0
2023-09-15 12:10:00,344.06,344.22,343.98,344.22,725.0,339.3539,339.5117,339.275,339.5117,725.0
2023-09-15 12:20:00,344.3,344.39,344.12,344.38,1341.0,339.5906,339.6794,339.4131,339.6696,1341.0
2023-09-15 12:30:00,344.2,344.35,343.99,344.34,4012.0,339.492,339.64,339.2849,339.6301,4012.0
2023-09-15 12:40:00,344.25,344.54,343.95,344.17,2351.0,339.5413,339.8274,339.2454,339.4624,2351.0
2023-09-15 12:50:00,344.12,344.12,343.86,343.86,3717.0,339.4131,339.4131,339.1567,339.1567,3717.0
2023-09-15 13:00:00,343.99,343.99,343.1,343.1,2257.0,339.2849,339.2849,338.4071,338.4071,2257.0
2023-09-15 13:10:00,343.0,343.0,342.65,342.65,1807.0,338.3084,338.3084,337.9632,337.9632,1807.0
2023-09-15 13:20:00,342.48,342.62,342.3,342.62,1528.0,337.7955,337.9336,337.618,337.9336,1528.0
2023-09-15 13:30:00,342.35,342.73,342.08,342.73,6428.0,337.6673,338.0421,337.401,338.0421,6428.0
2023-09-15 13:40:00,342.54,342.84,342.36,342.36,3712.0,337.8547,338.1506,337.6772,337.6772,3712.0
2023-09-15 13:50:00,342.39,342.89,342.39,342.66,2573.0,337.7068,338.1999,337.7068,337.9731,2573.0
2023-09-15 14:00:00,342.59,342.7,342.41,342.46,2551.0,337.904,338.0125,337.7265,337.7758,2551.0
2023-09-15 14:10:00,342.48,342.72,342.31,342.67,4024.0,337.7955,338.0323,337.6279,337.9829,4024.0
2023-09-15 14:20:00,342.66,342.71,342.45,342.46,2800.0,337.9731,338.0224,337.766,337.7758,2800.0
2023-09-15 14:30:00,342.49,342.49,342.04,342.3,2905.0,337.8054,337.8054,337.3616,337.618,2905.0
2023-09-15 14:40:00,342.38,342.38,342.09,342.27,3364.0,337.6969,337.6969,337.4109,337.5884,3364.0
2023-09-15 14:50:00,342.33,342.38,341.96,342.13,4934.0,337.6476,337.6969,337.2827,337.4503,4934.0
2023-09-15 15:00:00,342.07,342.07,341.68,341.68,3944.0,337.3911,337.3911,337.0065,337.0065,3944.0
2023-09-15 15:10:00,341.65,342.33,341.51,341.99,8359.0,336.9769,337.6476,336.8388,337.3122,8359.0
2023-09-15 15:20:00,341.94,342.09,341.65,342.09,6235.0,337.2629,337.4109,336.9769,337.4109,6235.0
2023-09-15 15:30:00,342.07,342.23,341.46,341.51,9805.0,337.3911,337.549,336.7895,336.8388,9805.0
2023-09-15 15:40:00,341.54,341.64,341.02,341.3,18752.0,336.8684,336.967,336.3555,336.6317,18752.0
2023-09-15 15:50:00,341.34,341.86,340.98,341.33,46473.0,336.6711,337.184,336.3161,336.6613,46473.0
2023-09-18 09:30:00,340.5,341.67,339.85,341.23,6257.0,335.8426,336.9966,335.2015,336.5626,6257.0
2023-09-18 09:40:00,341.57,342.48,340.81,342.48,2779.0,336.898,337.7955,336.1484,337.7955,2779.0
2023-09-18 09:50:00,342.01,343.54,341.85,343.34,2030.0,337.332,338.841,337.1742,338.6438,2030.0
2023-09-18 10:00:00,343.1,344.02,342.0,342.44,5499.0,338.4071,339.3145,337.3221,337.7561,5499.0
2023-09-18 10:10:00,343.0,344.01,343.0,343.99,1500.0,338.3084,339.3046,338.3084,339.2849,1500.0
2023-09-18 10:20:00,344.26,344.68,344.21,344.31,7920.0,339.5512,339.9654,339.5019,339.6005,7920.0
2023-09-18 10:30:00,344.14,344.51,343.87,344.27,2933.0,339.4328,339.7978,339.1665,339.5611,2933.0
2023-09-18 10:40:00,344.15,344.15,343.74,343.74,919.0,339.4427,339.4427,339.0383,339.0383,919.0
2023-09-18 10:50:00,344.11,344.52,344.07,344.32,1392.0,339.4032,339.8076,339.3638,339.6104,1392.0
2023-09-18 11:00:00,344.22,344.47,343.81,343.99,2646.0,339.5117,339.7583,339.1073,339.2849,2646.0
2023-09-18 11:10:00,343.87,344.1,343.63,343.63,2052.0,339.1665,339.3934,338.9298,338.9298,2052.0
2023-09-18 11:20:00,343.63,344.1,343.28,344.02,1576.0,338.9298,339.3934,338.5846,339.3145,1576.0
2023-09-18 11:30:00,344.27,344.63,343.92,343.92,1812.0,339.5611,339.9161,339.2158,339.2158,1812.0
2023-09-18 11:40:00,343.92,344.6,343.91,344.47,700.0,339.2158,339.8865,339.206,339.7583,700.0
2023-09-18 11:50:00,344.38,344.82,344.29,344.31,2000.0,339.6696,340.1035,339.5808,339.6005,2000.0
2023-09-18 12:00:00,344.25,344.79,344.22,344.46,3098.0,339.5413,340.0739,339.5117,339.7485,3098.0
2023-09-18 12:10:00,344.07,344.07,343.55,344.02,3033.0,339.3638,339.3638,338.8509,339.3145,3033.0
2023-09-18 12:20:00,344.09,344.65,344.02,344.5,2492.0,339.3835,339.9359,339.3145,339.7879,2492.0
2023-09-18 12:30:00,344.32,344.63,344.16,344.16,1920.0,339.6104,339.9161,339.4526,339.4526,1920.0
2023-09-18 12:40:00,344.22,344.63,343.91,344.63,1740.0,339.5117,339.9161,339.206,339.9161,1740.0
2023-09-18 12:50:00,344.62,344.7,344.29,344.47,1100.0,339.9063,339.9852,339.5808,339.7583,1100.0
2023-09-18 13:00:00,344.42,344.57,344.28,344.28,1150.0,339.709,339.857,339.5709,339.5709,1150.0
2023-09-18 13:10:00,344.48,344.58,343.87,343.87,2000.0,339.7682,339.8668,339.1665,339.1665,2000.0
2023-09-18 13:20:00,344.01,344.17,344.0,344.09,600.0,339.3046,339.4624,339.2947,339.3835,600.0
2023-09-18 13:30:00,344.18,344.66,344.14,344.54,2400.0,339.4723,339.9457,339.4328,339.8274,2400.0
2023-09-18 13:40:00,344.44,344.53,344.39,344.41,1500.0,339.7287,339.8175,339.6794,339.6991,1500.0
2023-09-18 13:50:00,344.16,344.35,343.96,344.35,1398.0,339.4526,339.64,339.2553,339.64,1398.0
2023-09-18 14:00:00,344.33,344.85,344.28,344.85,2237.0,339.6202,340.1331,339.5709,340.1331,2237.0
2023-09-18 14:10:00,344.74,344.97,344.55,344.77,3104.0,340.0246,340.2515,339.8372,340.0542,3104.0
2023-09-18 14:20:00,344.76,344.76,343.9,343.91,2900.0,340.0444,340.0444,339.1961,339.206,2900.0
2023-09-18 14:30:00,343.9,344.09,343.85,343.95,1100.0,339.1961,339.3835,339.1468,339.2454,1100.0
2023-09-18 14:40:00,343.87,344.0,343.71,343.71,2691.0,339.1665,339.2947,339.0087,339.0087,2691.0
2023-09-18 14:50:00,343.7,343.7,343.19,343.51,3579.0,338.9989,338.9989,338.4958,338.8115,3579.0
2023-09-18 15:00:00,343.28,343.58,343.28,343.45,2100.0,338.5846,338.8805,338.5846,338.7523,2100.0
2023-09-18 15:10:00,343.38,343.76,343.32,343.65,1656.0,338.6832,339.058,338.6241,338.9495,1656.0
2023-09-18 15:20:00,343.73,343.73,343.42,343.61,3251.0,339.0284,339.0284,338.7227,338.9101,3251.0
2023-09-18 15:30:00,343.61,343.61,342.99,343.13,4976.0,338.9101,338.9101,338.2986,338.4366,4976.0
2023-09-18 15:40:00,343.03,343.44,342.9,343.04,5431.0,338.338,338.7424,338.2098,338.3479,5431.0
2023-09-18 15:50:00,343.08,343.72,343.04,343.4,33998.0,338.3873,339.0186,338.3479,338.703,33998.0
2023-09-19 09:30:00,342.72,343.66,340.71,343.09,5663.0,338.0323,338.9594,336.0498,338.3972,5663.0
2023-09-19 09:40:00,343.07,343.51,342.52,342.54,6847.0,338.3775,338.8115,337.835,337.8547,6847.0
2023-09-19 09:50:00,342.65,342.65,341.13,341.13,3660.0,337.9632,337.9632,336.464,336.464,3660.0
2023-09-19 10:00:00,341.35,341.35,340.32,340.34,2436.0,336.681,336.681,335.6651,335.6848,2436.0
2023-09-19 10:10:00,340.34,340.65,340.26,340.5,5858.0,335.6848,335.9906,335.6059,335.8426,5858.0
2023-09-19 10:20:00,340.56,341.09,340.45,341.09,3347.0,335.9018,336.4246,335.7933,336.4246,3347.0
2023-09-19 10:30:00,341.08,341.25,340.36,340.36,1542.0,336.4147,336.5824,335.7045,335.7045,1542.0
2023-09-19 10:40:00,340.24,340.58,339.91,339.91,2141.0,335.5862,335.9215,335.2607,335.2607,2141.0
2023-09-19 10:50:00,339.86,340.02,339.63,339.8,3087.0,335.2114,335.3692,334.9845,335.1522,3087.0
2023-09-19 11:00:00,339.62,340.04,339.62,339.92,2076.0,334.9747,335.3889,334.9747,335.2706,2076.0
2023-09-19 11:10:00,339.92,339.96,339.78,339.95,5781.0,335.2706,335.31,335.1325,335.3001,5781.0
2023-09-19 11:20:00,340.02,340.05,339.71,339.77,2600.0,335.3692,335.3988,335.0634,335.1226,2600.0
2023-09-19 11:30:00,339.79,339.98,339.6,339.6,3332.0,335.1423,335.3297,334.9549,334.9549,3332.0
2023-09-19 11:40:00,339.67,339.84,339.16,339.16,5053.0,335.024,335.1917,334.521,334.521,5053.0
2023-09-19 11:50:00,339.12,339.17,338.88,338.89,4018.0,334.4815,334.5308,334.2448,334.2546,4018.0
2023-09-19 12:00:00,338.79,338.94,338.52,338.57,2604.0,334.156,334.304,333.8897,333.939,2604.0
2023-09-19 12:10:00,338.57,338.76,338.56,338.76,683.0,333.939,334.1264,333.9292,334.1264,683.0
2023-09-19 12:20:00,339.06,339.06,338.66,338.66,900.0,334.4223,334.4223,334.0278,334.0278,900.0
2023-09-19 12:30:00,338.56,338.64,338.2,338.26,2153.0,333.9292,334.0081,333.5741,333.6333,2153.0
2023-09-19 12:40:00,338.53,338.53,338.17,338.17,500.0,333.8996,333.8996,333.5445,333.5445,500.0
2023-09-19 12:50:00,338.31,338.37,338.14,338.31,600.0,333.6826,333.7418,333.5149,333.6826,600.0
2023-09-19 13:00:00,338.38,338.59,338.34,338.59,952.0,333.7516,333.9587,333.7122,333.9587,952.0
2023-09-19 13:10:00,338.61,338.83,338.6,338.64,1593.0,333.9785,334.1955,333.9686,334.0081,1593.0
2023-09-19 13:20:00,338.79,338.8,338.69,338.69,900.0,334.156,334.1659,334.0574,334.0574,900.0
2023-09-19 13:30:00,338.89,339.53,338.89,339.53,2005.0,334.2546,334.8859,334.2546,334.8859,2005.0
2023-09-19 13:40:00,340.07,340.28,339.65,339.96,2978.0,335.4185,335.6256,335.0042,335.31,2978.0
2023-09-19 13:50:00,340.07,340.08,339.76,339.89,900.0,335.4185,335.4284,335.1127,335.241,900.0
2023-09-19 14:00:00,340.06,340.88,340.0,340.14,7073.0,335.4086,336.2174,335.3495,335.4875,7073.0
2023-09-19 14:10:00,340.06,340.46,340.06,340.26,600.0,335.4086,335.8032,335.4086,335.6059,600.0
2023-09-19 14:20:00,340.33,340.33,339.91,339.91,1982.0,335.6749,335.6749,335.2607,335.2607,1982.0
2023-09-19 14:30:00,340.09,340.9,340.09,340.9,1233.0,335.4382,336.2372,335.4382,336.2372,1233.0
2023-09-19 14:40:00,340.99,341.33,340.99,341.32,2005.0,336.3259,336.6613,336.3259,336.6514,2005.0
2023-09-19 14:50:00,341.05,341.05,340.46,340.53,1466.0,336.3851,336.3851,335.8032,335.8722,1466.0
2023-09-19 15:00:00,340.4,340.52,340.29,340.35,856.0,335.744,335.8623,335.6355,335.6947,856.0
2023-09-19 15:10:00,340.55,340.55,340.37,340.53,900.0,335.8919,335.8919,335.7144,335.8722,900.0
2023-09-19 15:20:00,340.68,341.14,340.67,341.13,2226.0,336.0202,336.4739,336.0103,336.464,2226.0
2023-09-19 15:30:00,341.06,341.09,340.85,341.08,3871.0,336.395,336.4246,336.1878,336.4147,3871.0
2023-09-19 15:40:00,341.09,341.38,340.91,341.1,4127.0,336.4246,336.7106,336.247,336.4344,4127.0
2023-09-19 15:50:00,341.18,341.26,340.53,340.7,14890.0,336.5133,336.5922,335.8722,336.0399,14890.0
2023-09-20 09:30:00,341.78,342.7,341.57,342.43,7309.0,337.1051,338.0125,336.898,337.7462,7309.0
2023-09-20 09:40:00,342.35,342.62,342.16,342.62,800.0,337.6673,337.9336,337.4799,337.9336,800.0
2023-09-20 09:50:00,342.47,342.94,342.43,342.78,1100.0,337.7857,338.2492,337.7462,338.0914,1100.0
2023-09-20 10:00:00,342.74,342.85,342.48,342.85,2083.0,338.052,338.1605,337.7955,338.1605,2083.0
2023-09-20 10:10:00,342.84,342.84,342.17,342.23,1601.0,338.1506,338.1506,337.4898,337.549,1601.0
2023-09-20 10:20:00,342.21,342.25,341.89,341.89,700.0,337.5292,337.5687,337.2136,337.2136,700.0
2023-09-20 10:30:00,341.6,342.11,341.48,342.1,1534.0,336.9276,337.4306,336.8092,337.4207,1534.0
2023-09-20 10:40:00,341.96,342.24,341.96,342.0,946.0,337.2827,337.5588,337.2827,337.3221,946.0
2023-09-20 10:50:00,342.0,342.63,341.96,342.56,1873.0,337.3221,337.9435,337.2827,337.8744,1873.0
2023-09-20 11:00:00,342.54,342.65,342.11,342.11,800.0,337.8547,337.9632,337.4306,337.4306,800.0
2023-09-20 11:10:00,342.31,342.46,342.05,342.46,1304.0,337.6279,337.7758,337.3714,337.7758,1304.0
2023-09-20 11:20:00,342.44,342.63,342.43,342.63,600.0,337.7561,337.9435,337.7462,337.9435,600.0
2023-09-20 11:30:00,342.54,342.55,342.34,342.34,1200.0,337.8547,337.8646,337.6575,337.6575,1200.0
2023-09-20 11:40:00,342.25,342.25,341.71,342.17,1994.0,337.5687,337.5687,337.0361,337.4898,1994.0
2023-09-20 11:50:00,342.11,342.11,341.95,341.96,947.0,337.4306,337.4306,337.2728,337.2827,947.0
2023-09-20 12:00:00,342.19,342.35,341.9,341.98,1015.0,337.5095,337.6673,337.2235,337.3024,1015.0
2023-09-20 12:10:00,342.16,342.21,342.0,342.0,1203.0,337.4799,337.5292,337.3221,337.3221,1203.0
2023-09-20 12:20:00,342.22,342.6,342.06,342.36,1000.0,337.5391,337.9139,337.3813,337.6772,1000.0
2023-09-20 12:30:00,342.7,342.7,342.22,342.22,2825.0,338.0125,338.0125,337.5391,337.5391,2825.0
2023-09-20 12:40:00,342.34,342.34,342.04,342.04,500.0,337.6575,337.6575,337.3616,337.3616,500.0
2023-09-20 12:50:00,341.95,342.15,341.88,341.88,2145.0,337.2728,337.4701,337.2037,337.2037,2145.0
2023-09-20 13:00:00,341.9,342.15,341.81,341.86,1366.0,337.2235,337.4701,337.1347,337.184,1366.0
2023-09-20 13:10:00,341.86,342.24,341.8,342.24,2241.0,337.184,337.5588,337.1248,337.5588,2241.0
2023-09-20 13:20:00,342.47,342.69,342.37,342.37,4305.0,337.7857,338.0027,337.687,337.687,4305.0
2023-09-20 13:30:00,342.42,342.62,342.17,342.24,2032.0,337.7364,337.9336,337.4898,337.5588,2032.0
2023-09-20 13:40:00,342.18,342.25,341.85,341.86,2100.0,337.4996,337.5687,337.1742,337.184,2100.0
2023-09-20 13:50:00,341.76,342.6,341.76,342.53,3120.0,337.0854,337.9139,337.0854,337.8449,3120.0
2023-09-20 14:00:00,342.6,342.6,340.12,340.13,7700.0,337.9139,337.9139,335.4678,335.4777,7700.0
2023-09-20 14:10:00,340.05,340.16,339.5,339.96,3781.0,335.3988,335.5073,334.8563,335.31,3781.0
2023-09-20 14:20:00,340.02,340.7,339.82,340.39,5439.0,335.3692,336.0399,335.1719,335.7341,5439.0
2023-09-20 14:30:00,339.98,341.11,339.98,340.67,3381.0,335.3297,336.4443,335.3297,336.0103,3381.0
2023-09-20 14:40:00,340.65,340.65,339.58,339.58,2617.0,335.9906,335.9906,334.9352,334.9352,2617.0
2023-09-20 14:50:00,339.52,339.52,338.78,338.91,10570.0,334.876,334.876,334.1461,334.2744,10570.0
2023-09-20 15:00:00,338.84,339.15,338.21,338.6,4773.0,334.2053,334.5111,333.5839,333.9686,4773.0
2023-09-20 15:10:00,338.76,338.87,337.53,337.56,3905.0,334.1264,334.2349,332.9132,332.9428,3905.0
2023-09-20 15:20:00,337.49,338.02,337.43,337.5,3714.0,332.8738,333.3965,332.8146,332.8837,3714.0
2023-09-20 15:30:00,337.53,337.53,336.19,336.35,8871.0,332.9132,332.9132,331.5916,331.7494,8871.0
2023-09-20 15:40:00,336.45,336.68,336.17,336.62,9578.0,331.848,332.0749,331.5718,332.0157,9578.0
2023-09-20 15:50:00,336.55,336.93,335.68,335.78,28957.0,331.9467,332.3215,331.0886,331.1872,28957.0
2023-09-21 09:30:00,333.66,335.28,330.85,330.87,11525.0,329.0962,330.694,326.3246,326.3443,11525.0
2023-09-21 09:40:00,331.12,331.87,330.48,330.87,4838.0,326.5909,327.3307,325.9597,326.3443,4838.0
2023-09-21 09:50:00,331.0,331.09,329.75,329.75,11903.0,326.4726,326.5613,325.2397,325.2397,11903.0
2023-09-21 10:00:00,330.31,330.99,329.96,330.98,3870.0,325.792,326.4627,325.4468,326.4528,3870.0
2023-09-21 10:10:00,331.62,331.78,331.02,331.05,4857.0,327.0841,327.2419,326.4923,326.5219,4857.0
2023-09-21 10:20:00,330.98,331.16,329.78,329.93,3980.0,326.4528,326.6304,325.2693,325.4172,3980.0
2023-09-21 10:30:00,329.88,329.89,329.31,329.59,9202.0,325.3679,325.3777,324.8057,325.0819,9202.0
2023-09-21 10:40:00,329.66,329.67,328.87,328.95,4147.0,325.1509,325.1608,324.3717,324.4506,4147.0
2023-09-21 10:50:00,328.78,328.78,328.09,328.31,4286.0,324.2829,324.2829,323.6024,323.8194,4286.0
2023-09-21 11:00:00,328.3,328.41,327.99,328.08,4462.0,323.8095,323.918,323.5037,323.5925,4462.0
2023-09-21 11:10:00,328.13,328.32,327.34,327.4,5172.0,323.6418,323.8292,322.8626,322.9218,5172.0
2023-09-21 11:20:00,327.67,327.69,327.1,327.13,14901.0,323.1881,323.2078,322.6259,322.6555,14901.0
2023-09-21 11:30:00,327.27,327.57,327.0,327.25,9882.0,322.7936,323.0895,322.5273,322.7739,9882.0
2023-09-21 11:40:00,327.31,327.47,326.87,327.15,4972.0,322.833,322.9908,322.3991,322.6752,4972.0
2023-09-21 11:50:00,327.59,327.59,327.14,327.38,4855.0,323.1092,323.1092,322.6654,322.9021,4855.0
2023-09-21 12:00:00,327.18,327.33,326.68,326.74,4846.0,322.7048,322.8528,322.2117,322.2708,4846.0
2023-09-21 12:10:00,326.62,326.77,326.23,326.77,3536.0,322.1525,322.3004,321.7678,322.3004,3536.0
2023-09-21 12:20:00,326.69,326.83,326.65,326.76,2248.0,322.2215,322.3596,322.1821,322.2906,2248.0
2023-09-21 12:30:00,326.58,326.88,326.2,326.2,2718.0,322.113,322.4089,321.7382,321.7382,2718.0
2023-09-21 12:40:00,326.09,326.8,326.09,326.8,2312.0,321.6297,322.33,321.6297,322.33,2312.0
2023-09-21 12:50:00,326.88,326.95,326.51,326.51,2770.0,322.4089,322.478,322.044,322.044,2770.0
2023-09-21 13:00:00,326.36,326.83,326.36,326.58,6064.0,321.896,322.3596,321.896,322.113,6064.0
2023-09-21 13:10:00,326.62,326.88,326.45,326.59,3547.0,322.1525,322.4089,321.9848,322.1229,3547.0
2023-09-21 13:20:00,326.61,327.34,326.6,327.21,4278.0,322.1426,322.8626,322.1327,322.7344,4278.0
2023-09-21 13:30:00,327.19,327.28,326.65,326.65,4614.0,322.7147,322.8034,322.1821,322.1821,4614.0
2023-09-21 13:40:00,326.54,326.67,326.42,326.64,3103.0,322.0736,322.2018,321.9552,322.1722,3103.0
2023-09-21 13:50:00,326.6,326.75,326.13,326.75,2864.0,322.1327,322.2807,321.6692,322.2807,2864.0
2023-09-21 14:00:00,326.72,326.98,326.55,326.57,4024.0,322.2511,322.5075,322.0834,322.1032,4024.0
2023-09-21 14:10:00,326.57,326.6,326.44,326.54,1996.0,322.1032,322.1327,321.9749,322.0736,1996.0
2023-09-21 14:20:00,326.4,326.73,326.06,326.06,4882.0,321.9355,322.261,321.6001,321.6001,4882.0
2023-09-21 14:30:00,326.16,326.33,326.02,326.22,5260.0,321.6988,321.8664,321.5607,321.7579,5260.0
2023-09-21 14:40:00,326.27,326.4,326.03,326.03,3823.0,321.8073,321.9355,321.5705,321.5705,3823.0
2023-09-21 14:50:00,326.06,326.1,325.85,325.92,2065.0,321.6001,321.6396,321.393,321.462,2065.0
2023-09-21 15:00:00,325.75,326.07,325.66,325.96,3236.0,321.2944,321.61,321.2056,321.5015,3236.0
2023-09-21 15:10:00,325.94,325.94,325.31,325.44,5666.0,321.4818,321.4818,320.8604,320.9886,5666.0
2023-09-21 15:20:00,325.44,325.7,324.82,324.96,7323.0,320.9886,321.2451,320.3771,320.5152,7323.0
2023-09-21 15:30:00,324.84,324.94,324.53,324.53,10314.0,320.3968,320.4955,320.0911,320.0911,10314.0
2023-09-21 15:40:00,324.52,324.77,324.08,324.08,12798.0,320.0812,320.3278,319.6472,319.6472,12798.0
2023-09-21 15:50:00,323.95,324.65,323.93,324.26,50089.0,319.519,320.2094,319.4993,319.8248,50089.0
2023-09-22 09:30:00,324.28,325.52,324.28,325.44,11036.0,319.8445,321.0675,319.8445,320.9886,11036.0
2023-09-22 09:40:00,325.42,326.28,324.91,325.63,3564.0,320.9689,321.8171,320.4659,321.176,3564.0
2023-09-22 09:50:00,325.66,325.66,324.2,324.56,5220.0,321.2056,321.2056,319.7656,320.1207,5220.0
2023-09-22 10:00:00,324.7,325.76,324.18,325.41,2144.0,320.2587,321.3042,319.7458,320.959,2144.0
2023-09-22 10:10:00,325.4,325.62,325.2,325.33,3610.0,320.9492,321.1662,320.7519,320.8801,3610.0
2023-09-22 10:20:00,325.33,325.8,325.05,325.79,2463.0,320.8801,321.3437,320.6039,321.3338,2463.0
2023-09-22 10:30:00,325.95,326.41,325.95,326.17,2000.0,321.4916,321.9453,321.4916,321.7086,2000.0
2023-09-22 10:40:00,326.09,326.31,326.04,326.09,1716.0,321.6297,321.8467,321.5804,321.6297,1716.0
2023-09-22 10:50:00,326.17,326.39,325.78,326.17,3172.0,321.7086,321.9256,321.324,321.7086,3172.0
2023-09-22 11:00:00,326.13,326.43,325.79,326.27,2398.0,321.6692,321.9651,321.3338,321.8073,2398.0
2023-09-22 11:10:00,325.96,327.32,325.84,327.03,4370.0,321.5015,322.8429,321.3831,322.5569,4370.0
2023-09-22 11:20:00,326.86,327.23,326.85,327.04,2254.0,322.3892,322.7541,322.3793,322.5667,2254.0
2023-09-22 11:30:00,327.65,327.65,326.81,326.86,4296.0,323.1684,323.1684,322.3399,322.3892,4296.0
2023-09-22 11:40:00,326.64,326.96,326.37,326.67,2163.0,322.1722,322.4878,321.9059,322.2018,2163.0
2023-09-22 11:50:00,326.73,326.74,325.95,326.24,2312.0,322.261,322.2708,321.4916,321.7777,2312.0
2023-09-22 12:00:00,326.13,326.16,325.91,326.07,1209.0,321.6692,321.6988,321.4522,321.61,1209.0
2023-09-22 12:10:00,325.92,326.29,325.92,326.0,2714.0,321.462,321.827,321.462,321.541,2714.0
2023-09-22 12:20:00,325.93,326.19,325.62,325.62,1800.0,321.4719,321.7284,321.1662,321.1662,1800.0
2023-09-22 12:30:00,325.72,326.42,325.71,326.24,2973.0,321.2648,321.9552,321.2549,321.7777,2973.0
2023-09-22 12:40:00,326.32,326.39,326.22,326.34,1509.0,321.8566,321.9256,321.7579,321.8763,1509.0
2023-09-22 12:50:00,326.32,326.48,326.04,326.32,2052.0,321.8566,322.0144,321.5804,321.8566,2052.0
2023-09-22 13:00:00,326.35,326.62,326.25,326.3,1396.0,321.8862,322.1525,321.7875,321.8369,1396.0
2023-09-22 13:10:00,326.18,326.21,325.88,325.89,2024.0,321.7185,321.7481,321.4226,321.4325,2024.0
2023-09-22 13:20:00,325.61,325.8,325.35,325.47,838.0,321.1563,321.3437,320.8998,321.0182,838.0
2023-09-22 13:30:00,325.27,325.55,325.23,325.23,2271.0,320.8209,321.0971,320.7815,320.7815,2271.0
2023-09-22 13:40:00,324.9,324.9,324.59,324.6,500.0,320.456,320.456,320.1502,320.1601,500.0
2023-09-22 13:50:00,324.49,325.33,324.47,325.21,2006.0,320.0516,320.8801,320.0319,320.7618,2006.0
2023-09-22 14:00:00,325.23,325.27,324.83,324.83,3614.0,320.7815,320.8209,320.387,320.387,3614.0
2023-09-22 14:10:00,324.96,324.96,324.18,324.18,2522.0,320.5152,320.5152,319.7458,319.7458,2522.0
2023-09-22 14:20:00,324.36,324.57,324.05,324.39,4895.0,319.9234,320.1305,319.6176,319.953,4895.0
2023-09-22 14:30:00,324.23,324.5,324.13,324.13,1882.0,319.7952,320.0615,319.6965,319.6965,1882.0
2023-09-22 14:40:00,324.14,324.23,323.86,324.23,1773.0,319.7064,319.7952,319.4302,319.7952,1773.0
2023-09-22 14:50:00,324.31,324.48,324.18,324.4,2952.0,319.8741,320.0417,319.7458,319.9628,2952.0
2023-09-22 15:00:00,324.49,325.91,324.48,325.91,2143.0,320.0516,321.4522,320.0417,321.4522,2143.0
2023-09-22 15:10:00,325.87,326.03,325.43,325.59,3956.0,321.4127,321.5705,320.9788,321.1366,3956.0
2023-09-22 15:20:00,325.59,325.95,325.44,325.8,3800.0,321.1366,321.4916,320.9886,321.3437,3800.0
2023-09-22 15:30:00,325.81,326.16,325.15,325.36,4113.0,321.3536,321.6988,320.7026,320.9097,4113.0
2023-09-22 15:40:00,325.31,325.31,324.1,324.13,8351.0,320.8604,320.8604,319.6669,319.6965,8351.0
2023-09-22 15:50:00,323.9,324.49,323.86,324.03,28772.0,319.4697,320.0516,319.4302,319.5979,28772.0
2023-09-25 09:30:00,323.2,323.2,322.16,322.95,4679.0,318.7793,318.7793,317.7535,318.5327,4679.0
2023-09-25 09:40:00,323.35,324.42,323.23,324.17,1664.0,318.9272,319.9826,318.8088,319.736,1664.0
2023-09-25 09:50:00,324.18,324.66,323.88,323.99,12140.0,319.7458,320.2193,319.45,319.5584,12140.0
2023-09-25 10:00:00,324.22,324.22,322.3,322.96,5831.0,319.7853,319.7853,317.8916,318.5425,5831.0
2023-09-25 10:10:00,322.85,323.53,322.7,322.7,3125.0,318.434,319.1047,318.2861,318.2861,3125.0
2023-09-25 10:20:00,322.67,322.82,322.04,322.48,3139.0,318.2565,318.4045,317.6351,318.0691,3139.0
2023-09-25 10:30:00,322.51,323.05,322.42,322.94,2482.0,318.0987,318.6313,318.0099,318.5228,2482.0
2023-09-25 10:40:00,322.73,322.9,322.3,322.58,2000.0,318.3157,318.4834,317.8916,318.1677,2000.0
2023-09-25 10:50:00,322.58,322.58,321.81,321.97,3092.0,318.1677,318.1677,317.4083,317.5661,3092.0
2023-09-25 11:00:00,321.79,322.84,321.71,322.84,3390.0,317.3885,318.4242,317.3096,318.4242,3390.0
2023-09-25 11:10:00,323.15,323.58,322.88,323.58,2517.0,318.7299,319.1541,318.4636,319.1541,2517.0
2023-09-25 11:20:00,323.89,323.94,323.48,323.48,2480.0,319.4598,319.5091,319.0554,319.0554,2480.0
2023-09-25 11:30:00,323.44,323.62,323.22,323.41,3138.0,319.016,319.1935,318.799,318.9864,3138.0
2023-09-25 11:40:00,323.38,324.11,323.37,323.85,1966.0,318.9568,319.6768,318.9469,319.4204,1966.0
2023-09-25 11:50:00,323.97,323.97,323.23,323.42,1200.0,319.5387,319.5387,318.8088,318.9962,1200.0
2023-09-25 12:00:00,323.61,323.73,323.41,323.58,1899.0,319.1836,319.302,318.9864,319.1541,1899.0
2023-09-25 12:10:00,323.46,323.6,323.45,323.6,610.0,319.0357,319.1738,319.0258,319.1738,610.0
2023-09-25 12:20:00,323.59,323.78,323.44,323.46,3473.0,319.1639,319.3513,319.016,319.0357,3473.0
2023-09-25 12:30:00,323.26,323.26,322.8,322.8,1600.0,318.8384,318.8384,318.3847,318.3847,1600.0
2023-09-25 12:40:00,322.83,323.02,322.68,322.72,2788.0,318.4143,318.6017,318.2664,318.3058,2788.0
2023-09-25 12:50:00,322.65,322.78,322.29,322.78,5837.0,318.2368,318.365,317.8817,318.365,5837.0
2023-09-25 13:00:00,322.78,323.1,322.6,322.92,2314.0,318.365,318.6806,318.1875,318.5031,2314.0
2023-09-25 13:10:00,323.07,323.27,322.76,322.76,5091.0,318.651,318.8483,318.3453,318.3453,5091.0
2023-09-25 13:20:00,322.77,322.95,322.14,322.26,3203.0,318.3551,318.5327,317.7338,317.8521,3203.0
2023-09-25 13:30:00,322.21,322.58,322.2,322.57,1773.0,317.8028,318.1677,317.7929,318.1579,1773.0
2023-09-25 13:40:00,322.56,322.67,321.96,322.25,2886.0,318.148,318.2565,317.5562,317.8422,2886.0
2023-09-25 13:50:00,322.4,322.4,322.33,322.36,800.0,317.9902,317.9902,317.9212,317.9507,800.0
2023-09-25 14:00:00,322.49,322.91,322.45,322.52,2600.0,318.079,318.4932,318.0395,318.1086,2600.0
2023-09-25 14:10:00,322.41,322.7,322.35,322.56,4032.0,318.0001,318.2861,317.9409,318.148,4032.0
2023-09-25 14:20:00,322.68,322.69,322.39,322.52,3073.0,318.2664,318.2762,317.9803,318.1086,3073.0
2023-09-25 14:30:00,322.44,322.8,322.44,322.76,786.0,318.0296,318.3847,318.0296,318.3453,786.0
2023-09-25 14:40:00,322.84,322.84,322.61,322.65,1046.0,318.4242,318.4242,318.1973,318.2368,1046.0
2023-09-25 14:50:00,322.53,322.82,322.48,322.61,5310.0,318.1184,318.4045,318.0691,318.1973,5310.0
2023-09-25 15:00:00,322.62,322.62,322.15,322.19,3100.0,318.2072,318.2072,317.7436,317.7831,3100.0
2023-09-25 15:10:00,322.09,322.79,321.95,322.79,2100.0,317.6844,318.3749,317.5464,318.3749,2100.0
2023-09-25 15:20:00,322.77,322.88,322.33,322.47,2689.0,318.3551,318.4636,317.9212,318.0592,2689.0
2023-09-25 15:30:00,322.57,323.06,322.57,323.04,4778.0,318.1579,318.6412,318.1579,318.6214,4778.0
2023-09-25 15:40:00,323.22,323.23,322.82,323.16,4714.0,318.799,318.8088,318.4045,318.7398,4714.0
2023-09-25 15:50:00,323.27,323.27,322.47,322.95,24301.0,318.8483,318.8483,318.0592,318.5327,24301.0
2023-09-26 09:30:00,319.6,320.67,318.63,320.67,10024.0,315.2285,316.2839,314.2718,316.2839,10024.0
2023-09-26 09:40:00,320.57,320.79,320.45,320.53,3500.0,316.1852,316.4022,316.0669,316.1458,3500.0
2023-09-26 09:50:00,320.33,320.5,319.22,319.22,6657.0,315.9485,316.1162,314.8537,314.8537,6657.0
2023-09-26 10:00:00,319.71,319.85,319.08,319.08,4161.0,315.337,315.4751,314.7156,314.7156,4161.0
2023-09-26 10:10:00,318.97,319.16,317.54,317.79,11014.0,314.6071,314.7945,313.1967,313.4433,11014.0
2023-09-26 10:20:00,317.8,318.23,317.45,317.84,7895.0,313.4531,313.8772,313.1079,313.4926,7895.0
2023-09-26 10:30:00,317.83,318.01,317.47,317.62,5702.0,313.4827,313.6602,313.1276,313.2756,5702.0
2023-09-26 10:40:00,317.55,318.19,317.55,317.72,3342.0,313.2065,313.8378,313.2065,313.3742,3342.0
2023-09-26 10:50:00,317.66,318.59,317.66,318.31,3800.0,313.315,314.2323,313.315,313.9561,3800.0
2023-09-26 11:00:00,318.57,318.58,317.86,318.06,1972.0,314.2126,314.2224,313.5123,313.7096,1972.0
2023-09-26 11:10:00,318.09,318.13,317.82,317.9,3793.0,313.7391,313.7786,313.4728,313.5517,3793.0
2023-09-26 11:20:00,317.81,318.0,317.74,317.84,8197.0,313.463,313.6504,313.3939,313.4926,8197.0
2023-09-26 11:30:00,317.82,318.42,317.78,318.38,7184.0,313.4728,314.0646,313.4334,314.0252,7184.0
2023-09-26 11:40:00,318.17,318.28,317.35,317.68,5271.0,313.8181,313.9265,313.0093,313.3348,5271.0
2023-09-26 11:50:00,317.69,318.29,317.51,317.92,5799.0,313.3446,313.9364,313.1671,313.5715,5799.0
2023-09-26 12:00:00,317.85,317.9,317.4,317.71,3397.0,313.5024,313.5517,313.0586,313.3643,3397.0
2023-09-26 12:10:00,317.83,317.89,317.16,317.16,1552.0,313.4827,313.5419,312.8219,312.8219,1552.0
2023-09-26 12:20:00,317.35,317.35,317.11,317.31,1024.0,313.0093,313.0093,312.7726,312.9698,1024.0
2023-09-26 12:30:00,317.31,317.46,317.13,317.13,2300.0,312.9698,313.1178,312.7923,312.7923,2300.0
2023-09-26 12:40:00,317.04,317.14,316.89,317.11,6822.0,312.7035,312.8021,312.5556,312.7726,6822.0
2023-09-26 12:50:00,317.12,317.12,316.96,316.96,1652.0,312.7824,312.7824,312.6246,312.6246,1652.0
2023-09-26 13:00:00,316.96,317.66,316.94,317.32,4862.0,312.6246,313.315,312.6049,312.9797,4862.0
2023-09-26 13:10:00,317.34,317.55,317.07,317.07,1411.0,312.9994,313.2065,312.7331,312.7331,1411.0
2023-09-26 13:20:00,316.89,317.1,316.85,317.04,2374.0,312.5556,312.7627,312.5161,312.7035,2374.0
2023-09-26 13:30:00,317.12,317.38,316.73,316.94,19809.0,312.7824,313.0389,312.3977,312.6049,19809.0
2023-09-26 13:40:00,316.96,317.08,316.69,316.87,17720.0,312.6246,312.743,312.3583,312.5358,17720.0
2023-09-26 13:50:00,316.96,317.17,316.86,316.94,35587.0,312.6246,312.8317,312.526,312.6049,35587.0
2023-09-26 14:00:00,316.88,317.09,316.59,316.99,16464.0,312.5457,312.7528,312.2597,312.6542,16464.0
2023-09-26 14:10:00,317.0,317.05,316.19,316.34,17863.0,312.6641,312.7134,311.8651,312.0131,17863.0
2023-09-26 14:20:00,316.07,316.87,316.07,316.79,8113.0,311.7468,312.5358,311.7468,312.4569,8113.0
2023-09-26 14:30:00,316.73,316.93,316.44,316.44,5330.0,312.3977,312.595,312.1117,312.1117,5330.0
2023-09-26 14:40:00,316.49,316.78,316.29,316.4,4700.0,312.161,312.4471,311.9638,312.0723,4700.0
2023-09-26 14:50:00,316.37,316.37,315.94,316.35,4473.0,312.0427,312.0427,311.6186,312.0229,4473.0
2023-09-26 15:00:00,316.31,316.31,315.73,315.89,12679.0,311.9835,311.9835,311.4114,311.5692,12679.0
2023-09-26 15:10:00,315.82,315.96,315.12,315.12,5045.0,311.5002,311.6383,310.8098,310.8098,5045.0
2023-09-26 15:20:00,315.23,315.77,315.23,315.61,7177.0,310.9183,311.4509,310.9183,311.2931,7177.0
2023-09-26 15:30:00,315.61,316.03,315.49,315.93,14390.0,311.2931,311.7073,311.1747,311.6087,14390.0
2023-09-26 15:40:00,315.9,316.48,315.79,315.86,32309.0,311.5791,312.1512,311.4706,311.5396,32309.0
2023-09-26 15:50:00,315.91,316.26,315.39,315.43,112343.0,311.589,311.9342,311.0761,311.1155,112343.0
2023-09-27 09:30:00,316.68,318.35,316.13,317.39,11728.0,312.3484,313.9956,311.806,313.0487,11728.0
2023-09-27 09:40:00,317.29,318.46,317.23,318.4,11787.0,312.9501,314.1041,312.8909,314.0449,11787.0
2023-09-27 09:50:00,318.4,319.02,318.09,318.39,4073.0,314.0449,314.6564,313.7391,314.035,4073.0
2023-09-27 10:00:00,318.18,318.38,317.12,317.86,8462.0,313.8279,314.0252,312.7824,313.5123,8462.0
2023-09-27 10:10:00,317.98,318.39,316.98,316.98,27665.0,313.6307,314.035,312.6443,312.6443,27665.0
2023-09-27 10:20:00,316.94,317.78,316.8,317.42,13396.0,312.6049,313.4334,312.4668,313.0783,13396.0
2023-09-27 10:30:00,317.46,317.92,317.18,317.75,6797.0,313.1178,313.5715,312.8416,313.4038,6797.0
2023-09-27 10:40:00,317.43,317.84,317.32,317.82,6621.0,313.0882,313.4926,312.9797,313.4728,6621.0
2023-09-27 10:50:00,317.63,317.98,316.38,316.63,17965.0,313.2854,313.6307,312.0525,312.2991,17965.0
2023-09-27 11:00:00,316.57,317.07,316.56,317.07,5821.0,312.2399,312.7331,312.2301,312.7331,5821.0
2023-09-27 11:10:00,317.01,317.07,315.94,315.95,6953.0,312.6739,312.7331,311.6186,311.6284,6953.0
2023-09-27 11:20:00,316.02,316.23,315.61,315.91,7716.0,311.6975,311.9046,311.2931,311.589,7716.0
2023-09-27 11:30:00,315.98,317.34,315.91,316.53,22283.0,311.658,312.9994,311.589,312.2005,22283.0
2023-09-27 11:40:00,316.57,316.9,316.47,316.66,17239.0,312.2399,312.5654,312.1413,312.3287,17239.0
2023-09-27 11:50:00,316.71,316.72,316.0,316.05,15048.0,312.378,312.3879,311.6777,311.7271,15048.0
2023-09-27 12:00:00,316.15,316.16,315.18,315.4,11253.0,311.8257,311.8355,310.869,311.0859,11253.0
2023-09-27 12:10:00,315.42,315.64,315.22,315.37,3270.0,311.1057,311.3227,310.9084,311.0564,3270.0
2023-09-27 12:20:00,315.38,315.96,315.36,315.93,2500.0,311.0662,311.6383,311.0465,311.6087,2500.0
2023-09-27 12:30:00,316.09,316.31,315.83,315.98,3273.0,311.7665,311.9835,311.5101,311.658,3273.0
2023-09-27 12:40:00,316.03,316.41,316.02,316.1,3319.0,311.7073,312.0821,311.6975,311.7764,3319.0
2023-09-27 12:50:00,316.1,316.19,315.66,315.75,5191.0,311.7764,311.8651,311.3424,311.4312,5191.0
2023-09-27 13:00:00,315.75,316.07,315.72,315.8,4711.0,311.4312,311.7468,311.4016,311.4805,4711.0
2023-09-27 13:10:00,315.83,316.03,315.28,315.44,4853.0,311.5101,311.7073,310.9676,311.1254,4853.0
2023-09-27 13:20:00,315.35,315.44,314.74,314.88,17836.0,311.0366,311.1254,310.435,310.5731,17836.0
2023-09-27 13:30:00,314.88,314.97,314.07,314.07,8317.0,310.5731,310.6618,309.7741,309.7741,8317.0
2023-09-27 13:40:00,314.11,314.11,313.42,313.61,7696.0,309.8136,309.8136,309.133,309.3204,7696.0
2023-09-27 13:50:00,313.67,313.88,313.36,313.44,11395.0,309.3796,309.5867,309.0738,309.1528,11395.0
2023-09-27 14:00:00,313.45,313.69,313.0,313.64,10416.0,309.1626,309.3993,308.7188,309.35,10416.0
2023-09-27 14:10:00,313.41,313.64,313.22,313.23,8533.0,309.1232,309.35,308.9358,308.9456,8533.0
2023-09-27 14:20:00,313.22,313.89,313.22,313.88,9519.0,308.9358,309.5966,308.9358,309.5867,9519.0
2023-09-27 14:30:00,313.93,314.85,313.93,314.85,18062.0,309.636,310.5435,309.636,310.5435,18062.0
2023-09-27 14:40:00,314.9,315.26,314.6,314.61,10797.0,310.5928,310.9479,310.2969,310.3067,10797.0
2023-09-27 14:50:00,314.36,314.58,314.14,314.35,17459.0,310.0602,310.2772,309.8432,310.0503,17459.0
2023-09-27 15:00:00,314.3,315.32,314.29,315.32,10560.0,310.001,311.007,309.9911,311.007,10560.0
2023-09-27 15:10:00,315.15,315.46,314.54,314.58,9333.0,310.8394,311.1451,310.2377,310.2772,9333.0
2023-09-27 15:20:00,314.76,314.94,314.42,314.69,15214.0,310.4547,310.6322,310.1193,310.3857,15214.0
2023-09-27 15:30:00,314.6,314.71,313.93,313.94,21193.0,310.2969,310.4054,309.636,309.6459,21193.0
2023-09-27 15:40:00,313.86,313.86,312.91,313.35,30789.0,309.567,309.567,308.63,309.064,30789.0
2023-09-27 15:50:00,313.38,314.58,313.32,314.56,52229.0,309.0936,310.2772,309.0344,310.2574,52229.0
2023-09-28 09:30:00,315.1,317.17,315.1,316.85,8627.0,310.79,312.8317,310.79,312.5161,8627.0
2023-09-28 09:40:00,316.98,317.2,315.66,315.66,4760.0,312.6443,312.8613,311.3424,311.3424,4760.0
2023-09-28 09:50:00,316.11,317.22,316.11,316.8,3764.0,311.7862,312.881,311.7862,312.4668,3764.0
2023-09-28 10:00:00,316.94,317.69,316.82,317.42,7258.0,312.6049,313.3446,312.4865,313.0783,7258.0
2023-09-28 10:10:00,317.28,317.42,316.73,317.27,12308.0,312.9402,313.0783,312.3977,312.9304,12308.0
2023-09-28 10:20:00,317.41,318.04,316.78,316.93,4700.0,313.0684,313.6898,312.4471,312.595,4700.0
2023-09-28 10:30:00,316.85,317.25,316.1,317.05,9545.0,312.5161,312.9106,311.7764,312.7134,9545.0
2023-09-28 10:40:00,316.99,318.08,316.7,318.08,4622.0,312.6542,313.7293,312.3682,313.7293,4622.0
2023-09-28 10:50:00,318.07,318.32,317.79,318.14,5905.0,313.7194,313.966,313.4433,313.7885,5905.0
2023-09-28 11:00:00,318.07,318.11,317.76,318.11,719.0,313.7194,313.7589,313.4137,313.7589,719.0
2023-09-28 11:10:00,318.1,318.15,317.27,317.27,1620.0,313.749,313.7983,312.9304,312.9304,1620.0
2023-09-28 11:20:00,317.26,319.05,317.25,318.71,5752.0,312.9205,314.686,312.9106,314.3507,5752.0
2023-09-28 11:30:00,318.92,319.24,318.92,318.98,3045.0,314.5578,314.8734,314.5578,314.617,3045.0
2023-09-28 11:40:00,318.94,319.73,318.94,319.37,2600.0,314.5775,315.3567,314.5775,315.0016,2600.0
2023-09-28 11:50:00,319.56,319.56,319.22,319.26,4166.0,315.189,315.189,314.8537,314.8931,4166.0
2023-09-28 12:00:00,319.42,319.42,319.0,319.35,8885.0,315.051,315.051,314.6367,314.9819,8885.0
2023-09-28 12:10:00,319.23,319.45,319.0,319.05,1364.0,314.8636,315.0805,314.6367,314.686,1364.0
2023-09-28 12:20:00,319.07,319.23,318.81,319.15,4247.0,314.7057,314.8636,314.4493,314.7846,4247.0
2023-09-28 12:30:00,319.16,319.16,318.58,319.1,3810.0,314.7945,314.7945,314.2224,314.7353,3810.0
2023-09-28 12:40:00,319.27,319.56,318.5,318.7,7490.0,314.903,315.189,314.1435,314.3408,7490.0
2023-09-28 12:50:00,318.82,318.82,318.2,318.36,5424.0,314.4592,314.4592,313.8476,314.0055,5424.0
2023-09-28 13:00:00,318.5,318.81,318.15,318.65,6873.0,314.1435,314.4493,313.7983,314.2915,6873.0
2023-09-28 13:10:00,318.69,318.69,318.35,318.47,4219.0,314.3309,314.3309,313.9956,314.114,4219.0
2023-09-28 13:20:00,318.56,318.71,317.97,318.04,2631.0,314.2027,314.3507,313.6208,313.6898,2631.0
2023-09-28 13:30:00,318.13,318.14,317.1,317.18,5929.0,313.7786,313.7885,312.7627,312.8416,5929.0
2023-09-28 13:40:00,317.01,317.63,317.0,317.63,8175.0,312.6739,313.2854,312.6641,313.2854,8175.0
2023-09-28 13:50:00,318.02,318.02,317.35,317.67,2051.0,313.6701,313.6701,313.0093,313.3249,2051.0
2023-09-28 14:00:00,317.87,318.16,317.73,318.15,4219.0,313.5222,313.8082,313.3841,313.7983,4219.0
2023-09-28 14:10:00,318.17,318.79,318.17,318.79,2208.0,313.8181,314.4296,313.8181,314.4296,2208.0
2023-09-28 14:20:00,318.75,318.77,318.47,318.66,5854.0,314.3901,314.4098,314.114,314.3014,5854.0
2023-09-28 14:30:00,318.77,318.77,317.63,317.63,17793.0,314.4098,314.4098,313.2854,313.2854,17793.0
2023-09-28 14:40:00,317.96,318.2,317.77,317.99,3633.0,313.6109,313.8476,313.4235,313.6405,3633.0
2023-09-28 14:50:00,318.03,318.08,317.51,317.87,6562.0,313.68,313.7293,313.1671,313.5222,6562.0
2023-09-28 15:00:00,317.84,318.3,317.84,318.3,6984.0,313.4926,313.9463,313.4926,313.9463,6984.0
2023-09-28 15:10:00,318.38,318.7,318.34,318.42,25626.0,314.0252,314.3408,313.9857,314.0646,25626.0
2023-09-28 15:20:00,318.39,319.02,318.33,319.02,5811.0,314.035,314.6564,313.9759,314.6564,5811.0
2023-09-28 15:30:00,319.0,319.05,317.56,317.74,16843.0,314.6367,314.686,313.2164,313.3939,16843.0
2023-09-28 15:40:00,317.58,318.5,317.58,318.25,14628.0,313.2361,314.1435,313.2361,313.897,14628.0
2023-09-28 15:50:00,318.25,318.61,318.24,318.46,37617.0,313.897,314.252,313.8871,314.1041,37617.0
2023-09-29 09:30:00,320.93,321.48,319.72,320.79,13037.0,316.5403,317.0828,315.3469,316.4022,13037.0
2023-09-29 09:40:00,320.49,320.85,319.77,320.36,12310.0,316.1063,316.4614,315.3962,315.9781,12310.0
2023-09-29 09:50:00,320.19,321.94,319.77,321.69,3396.0,315.8104,317.5365,315.3962,317.2899,3396.0
2023-09-29 10:00:00,321.72,322.13,321.11,322.13,10631.0,317.3195,317.7239,316.7178,317.7239,10631.0
2023-09-29 10:10:00,322.24,322.24,320.21,320.44,7102.0,317.8324,317.8324,315.8302,316.057,7102.0
2023-09-29 10:20:00,320.53,320.75,320.13,320.13,4796.0,316.1458,316.3628,315.7512,315.7512,4796.0
2023-09-29 10:30:00,320.27,320.73,320.26,320.73,3169.0,315.8893,316.343,315.8795,316.343,3169.0
2023-09-29 10:40:00,320.47,321.16,320.45,321.06,4949.0,316.0866,316.7672,316.0669,316.6685,4949.0
2023-09-29 10:50:00,321.08,321.24,320.56,321.08,5808.0,316.6883,316.8461,316.1754,316.6883,5808.0
2023-09-29 11:00:00,321.18,321.34,320.01,320.37,3954.0,316.7869,316.9447,315.6329,315.988,3954.0
2023-09-29 11:10:00,320.4,320.54,320.01,320.19,3871.0,316.0176,316.1556,315.6329,315.8104,3871.0
2023-09-29 11:20:00,320.63,320.67,319.78,319.79,4935.0,316.2444,316.2839,315.406,315.4159,4935.0
2023-09-29 11:30:00,319.82,319.89,318.62,319.05,3700.0,315.4455,315.5145,314.2619,314.686,3700.0
2023-09-29 11:40:00,319.0,319.01,318.67,318.79,1800.0,314.6367,314.6466,314.3112,314.4296,1800.0
2023-09-29 11:50:00,318.81,318.99,318.5,318.99,3311.0,314.4493,314.6268,314.1435,314.6268,3311.0
2023-09-29 12:00:00,318.97,319.15,318.05,318.12,3939.0,314.6071,314.7846,313.6997,313.7687,3939.0
2023-09-29 12:10:00,318.06,318.36,317.99,318.23,8447.0,313.7096,314.0055,313.6405,313.8772,8447.0
2023-09-29 12:20:00,318.32,319.02,318.31,318.99,4530.0,313.966,314.6564,313.9561,314.6268,4530.0
2023-09-29 12:30:00,318.72,318.72,318.18,318.19,3874.0,314.3605,314.3605,313.8279,313.8378,3874.0
2023-09-29 12:40:00,318.17,318.37,317.4,317.41,2115.0,313.8181,314.0153,313.0586,313.0684,2115.0
2023-09-29 12:50:00,317.37,317.38,316.86,316.93,30028.0,313.029,313.0389,312.526,312.595,30028.0
2023-09-29 13:00:00,316.9,316.9,315.63,315.73,2319.0,312.5654,312.5654,311.3128,311.4114,2319.0
2023-09-29 13:10:00,315.74,315.74,315.33,315.56,2373.0,311.4213,311.4213,311.0169,311.2438,2373.0
2023-09-29 13:20:00,315.6,316.31,315.41,316.31,3125.0,311.2832,311.9835,311.0958,311.9835,3125.0
2023-09-29 13:30:00,316.3,316.55,315.95,315.95,3400.0,311.9736,312.2202,311.6284,311.6284,3400.0
2023-09-29 13:40:00,316.14,316.6,316.11,316.12,3780.0,311.8158,312.2695,311.7862,311.7961,3780.0
2023-09-29 13:50:00,316.03,316.15,315.68,315.69,2358.0,311.7073,311.8257,311.3621,311.372,2358.0
2023-09-29 14:00:00,315.51,316.22,315.41,316.07,8289.0,311.1944,311.8947,311.0958,311.7468,8289.0
2023-09-29 14:10:00,316.06,316.4,315.91,316.19,5220.0,311.7369,312.0723,311.589,311.8651,5220.0
2023-09-29 14:20:00,316.22,316.87,316.22,316.43,11421.0,311.8947,312.5358,311.8947,312.1019,11421.0
2023-09-29 14:30:00,316.44,316.64,316.22,316.63,7242.0,312.1117,312.309,311.8947,312.2991,7242.0
2023-09-29 14:40:00,316.52,317.35,316.52,316.94,3958.0,312.1906,313.0093,312.1906,312.6049,3958.0
2023-09-29 14:50:00,316.88,317.77,316.81,317.55,3997.0,312.5457,313.4235,312.4767,313.2065,3997.0
2023-09-29 15:00:00,317.68,317.77,316.78,316.88,8647.0,313.3348,313.4235,312.4471,312.5457,8647.0
2023-09-29 15:10:00,316.6,317.3,316.6,317.08,5556.0,312.2695,312.96,312.2695,312.743,5556.0
2023-09-29 15:20:00,317.06,317.06,316.02,316.49,5736.0,312.7232,312.7232,311.6975,312.161,5736.0
2023-09-29 15:30:00,316.41,316.46,315.82,316.13,9490.0,312.0821,312.1314,311.5002,311.806,9490.0
2023-09-29 15:40:00,316.12,316.52,315.83,316.39,12402.0,311.7961,312.1906,311.5101,312.0624,12402.0
2023-09-29 15:50:00,316.5,317.45,316.02,316.34,50085.0,312.1709,313.1079,311.6975,312.0131,50085.0
2023-10-02 09:30:00,313.94,319.27,313.7,319.02,29856.0,309.6459,314.903,309.4092,314.6564,29856.0
2023-10-02 09:40:00,318.48,318.72,317.06,317.19,18843.0,314.1238,314.3605,312.7232,312.8515,18843.0
2023-10-02 09:50:00,317.31,318.49,316.74,318.08,21890.0,312.9698,314.1337,312.4076,313.7293,21890.0
2023-10-02 10:00:00,318.09,319.48,317.89,319.13,13081.0,313.7391,315.1101,313.5419,314.7649,13081.0
2023-10-02 10:10:00,319.03,319.03,317.61,317.61,6522.0,314.6663,314.6663,313.2657,313.2657,6522.0
2023-10-02 10:20:00,317.57,318.51,317.19,317.74,4177.0,313.2263,314.1534,312.8515,313.3939,4177.0
2023-10-02 10:30:00,317.63,317.79,317.0,317.46,2541.0,313.2854,313.4433,312.6641,313.1178,2541.0
2023-10-02 10:40:00,317.48,317.73,316.51,317.24,2504.0,313.1375,313.3841,312.1808,312.9008,2504.0
2023-10-02 10:50:00,317.28,317.55,316.66,317.26,6461.0,312.9402,313.2065,312.3287,312.9205,6461.0
2023-10-02 11:00:00,317.28,317.55,316.94,316.99,3790.0,312.9402,313.2065,312.6049,312.6542,3790.0
2023-10-02 11:10:00,316.4,317.86,316.39,317.86,6427.0,312.0723,313.5123,312.0624,313.5123,6427.0
2023-10-02 11:20:00,318.05,319.45,318.05,319.45,10056.0,313.6997,315.0805,313.6997,315.0805,10056.0
2023-10-02 11:30:00,319.47,319.53,317.87,317.87,14234.0,315.1003,315.1595,313.5222,313.5222,14234.0
2023-10-02 11:40:00,317.83,317.83,316.49,316.85,1849.0,313.4827,313.4827,312.161,312.5161,1849.0
2023-10-02 11:50:00,316.77,317.1,316.1,316.25,2993.0,312.4372,312.7627,311.7764,311.9243,2993.0
2023-10-02 12:00:00,316.18,316.25,315.26,315.33,3960.0,311.8553,311.9243,310.9479,311.0169,3960.0
2023-10-02 12:10:00,315.31,315.7,315.29,315.45,4113.0,310.9972,311.3818,310.9774,311.1353,4113.0
2023-10-02 12:20:00,315.4,315.69,315.17,315.24,3052.0,311.0859,311.372,310.8591,310.9281,3052.0
2023-10-02 12:30:00,315.14,315.15,315.04,315.04,509.0,310.8295,310.8394,310.7309,310.7309,509.0
2023-10-02 12:40:00,315.14,315.21,314.67,314.68,2997.0,310.8295,310.8985,310.3659,310.3758,2997.0
2023-10-02 12:50:00,314.54,314.79,314.42,314.55,3370.0,310.2377,310.4843,310.1193,310.2476,3370.0
2023-10-02 13:00:00,314.63,315.1,314.5,314.82,3979.0,310.3265,310.79,310.1983,310.5139,3979.0
2023-10-02 13:10:00,314.86,315.2,314.51,315.09,1762.0,310.5533,310.8887,310.2081,310.7802,1762.0
2023-10-02 13:20:00,315.13,315.2,314.71,314.87,2401.0,310.8196,310.8887,310.4054,310.5632,2401.0
2023-10-02 13:30:00,314.84,314.88,314.52,314.56,2433.0,310.5336,310.5731,310.218,310.2574,2433.0
2023-10-02 13:40:00,314.71,314.78,314.54,314.6,1800.0,310.4054,310.4744,310.2377,310.2969,1800.0
2023-10-02 13:50:00,314.67,314.85,314.55,314.58,2421.0,310.3659,310.5435,310.2476,310.2772,2421.0
2023-10-02 14:00:00,314.57,315.0,314.44,314.98,8382.0,310.2673,310.6914,310.1391,310.6717,8382.0
2023-10-02 14:10:00,314.88,315.93,314.74,315.34,6619.0,310.5731,311.6087,310.435,311.0268,6619.0
2023-10-02 14:20:00,315.29,315.32,314.97,314.97,500.0,310.9774,311.007,310.6618,310.6618,500.0
2023-10-02 14:30:00,314.71,315.16,314.49,314.59,1693.0,310.4054,310.8492,310.1884,310.287,1693.0
2023-10-02 14:40:00,314.43,315.1,314.4,315.1,2608.0,310.1292,310.79,310.0996,310.79,2608.0
2023-10-02 14:50:00,315.11,315.31,314.82,314.82,3564.0,310.7999,310.9972,310.5139,310.5139,3564.0
2023-10-02 15:00:00,314.72,315.04,314.31,315.01,2369.0,310.4152,310.7309,310.0109,310.7013,2369.0
2023-10-02 15:10:00,315.01,315.09,314.67,314.88,3472.0,310.7013,310.7802,310.3659,310.5731,3472.0
2023-10-02 15:20:00,315.07,315.42,315.04,315.04,4431.0,310.7605,311.1057,310.7309,310.7309,4431.0
2023-10-02 15:30:00,315.24,316.24,315.07,316.24,7386.0,310.9281,311.9145,310.7605,311.9145,7386.0
2023-10-02 15:40:00,316.17,316.32,315.73,315.73,7440.0,311.8454,311.9934,311.4114,311.4114,7440.0
2023-10-02 15:50:00,315.64,316.67,315.48,316.23,46900.0,311.3227,312.3386,311.1648,311.9046,46900.0
2023-10-03 09:30:00,314.35,314.35,312.69,313.34,10164.0,310.0503,310.0503,308.413,309.0541,10164.0
2023-10-03 09:40:00,314.48,314.98,314.0,314.98,3119.0,310.1785,310.6717,309.7051,310.6717,3119.0
2023-10-03 09:50:00,315.0,315.1,314.05,314.06,1942.0,310.6914,310.79,309.7544,309.7643,1942.0
2023-10-03 10:00:00,314.03,314.03,310.7,310.86,10914.0,309.7347,309.7347,306.4502,306.608,10914.0
2023-10-03 10:10:00,310.76,311.3,309.93,310.24,10214.0,306.5094,307.042,305.6908,305.9965,10214.0
2023-10-03 10:20:00,310.0,310.44,309.47,309.56,6822.0,305.7598,306.1938,305.2371,305.3258,6822.0
2023-10-03 10:30:00,309.31,309.65,308.79,308.82,7859.0,305.0792,305.4146,304.5664,304.5959,7859.0
2023-10-03 10:40:00,308.82,309.57,308.82,308.9,5837.0,304.5959,305.3357,304.5959,304.6748,5837.0
2023-10-03 10:50:00,308.73,309.44,308.49,309.43,2451.0,304.5072,305.2075,304.2705,305.1976,2451.0
2023-10-03 11:00:00,309.26,309.26,308.58,308.92,2672.0,305.0299,305.0299,304.3592,304.6946,2672.0
2023-10-03 11:10:00,308.76,309.36,308.72,308.93,4114.0,304.5368,305.1286,304.4973,304.7044,4114.0
2023-10-03 11:20:00,308.92,309.04,308.66,308.83,6005.0,304.6946,304.8129,304.4381,304.6058,6005.0
2023-10-03 11:30:00,308.93,309.0,308.14,308.38,6749.0,304.7044,304.7735,303.9252,304.162,6749.0
2023-10-03 11:40:00,308.47,308.59,308.07,308.09,4650.0,304.2507,304.3691,303.8562,303.8759,4650.0
2023-10-03 11:50:00,308.09,308.53,308.04,308.53,4245.0,303.8759,304.3099,303.8266,304.3099,4245.0
2023-10-03 12:00:00,308.68,309.35,308.68,308.96,1676.0,304.4579,305.1187,304.4579,304.734,1676.0
2023-10-03 12:10:00,308.75,309.4,308.75,309.13,3800.0,304.5269,305.168,304.5269,304.9017,3800.0
2023-10-03 12:20:00,309.19,309.74,309.19,309.69,4549.0,304.9609,305.5034,304.9609,305.454,4549.0
2023-10-03 12:30:00,309.78,309.85,309.21,309.21,3646.0,305.5428,305.6119,304.9806,304.9806,3646.0
2023-10-03 12:40:00,309.45,309.58,308.92,309.51,3841.0,305.2173,305.3455,304.6946,305.2765,3841.0
2023-10-03 12:50:00,309.5,309.56,309.1,309.46,4492.0,305.2666,305.3258,304.8721,305.2272,4492.0
2023-10-03 13:00:00,309.44,309.65,309.26,309.26,2624.0,305.2075,305.4146,305.0299,305.0299,2624.0
2023-10-03 13:10:00,308.97,309.26,308.71,308.81,5805.0,304.7439,305.0299,304.4874,304.5861,5805.0
2023-10-03 13:20:00,308.81,309.25,308.67,309.12,3512.0,304.5861,305.0201,304.448,304.8918,3512.0
2023-10-03 13:30:00,309.13,309.13,308.56,308.86,2467.0,304.9017,304.9017,304.3395,304.6354,2467.0
2023-10-03 13:40:00,309.06,309.2,308.76,308.76,3184.0,304.8327,304.9707,304.5368,304.5368,3184.0
2023-10-03 13:50:00,308.57,308.66,308.18,308.19,2792.0,304.3494,304.4381,303.9647,303.9746,2792.0
2023-10-03 14:00:00,308.08,308.33,307.76,307.76,3022.0,303.8661,304.1126,303.5504,303.5504,3022.0
2023-10-03 14:10:00,307.71,307.84,307.51,307.54,3826.0,303.5011,303.6293,303.3039,303.3335,3826.0
2023-10-03 14:20:00,307.47,307.68,306.98,307.04,6318.0,303.2644,303.4715,302.7811,302.8403,6318.0
2023-10-03 14:30:00,306.92,307.76,306.91,307.76,5343.0,302.7219,303.5504,302.7121,303.5504,5343.0
2023-10-03 14:40:00,307.86,308.05,307.71,307.77,2308.0,303.6491,303.8365,303.5011,303.5603,2308.0
2023-10-03 14:50:00,307.85,307.98,307.71,307.85,1683.0,303.6392,303.7674,303.5011,303.6392,1683.0
2023-10-03 15:00:00,307.85,308.3,307.49,307.69,3658.0,303.6392,304.0831,303.2841,303.4814,3658.0
2023-10-03 15:10:00,307.59,307.75,307.36,307.75,3915.0,303.3828,303.5406,303.1559,303.5406,3915.0
2023-10-03 15:20:00,307.75,307.94,307.41,307.42,4952.0,303.5406,303.728,303.2052,303.2151,4952.0
2023-10-03 15:30:00,307.51,307.84,307.13,307.67,8097.0,303.3039,303.6293,302.9291,303.4617,8097.0
2023-10-03 15:40:00,307.66,307.98,307.33,307.57,9951.0,303.4518,303.7674,303.1263,303.363,9951.0
2023-10-03 15:50:00,307.61,307.97,307.46,307.97,32970.0,303.4025,303.7576,303.2545,303.7576,32970.0
2023-10-04 09:30:00,309.25,312.51,309.25,311.93,11497.0,305.0201,308.2355,305.0201,307.6634,11497.0
2023-10-04 09:40:00,311.79,311.79,309.58,309.62,2209.0,307.5253,307.5253,305.3455,305.385,2209.0
2023-10-04 09:50:00,309.29,310.39,309.28,310.12,3296.0,305.0595,306.1445,305.0497,305.8782,3296.0
2023-10-04 10:00:00,309.71,310.06,308.51,308.54,8730.0,305.4738,305.819,304.2902,304.3198,8730.0
2023-10-04 10:10:00,309.13,309.36,308.33,308.48,19088.0,304.9017,305.1286,304.1126,304.2606,19088.0
2023-10-04 10:20:00,308.74,308.93,308.06,308.06,1432.0,304.517,304.7044,303.8463,303.8463,1432.0
2023-10-04 10:30:00,308.01,309.04,308.01,308.88,3395.0,303.797,304.8129,303.797,304.6551,3395.0
2023-10-04 10:40:00,308.88,309.07,307.8,307.88,3784.0,304.6551,304.8425,303.5899,303.6688,3784.0
2023-10-04 10:50:00,308.0,308.51,307.97,308.19,1939.0,303.7872,304.2902,303.7576,303.9746,1939.0
2023-10-04 11:00:00,308.22,309.0,307.96,308.86,2934.0,304.0042,304.7735,303.7477,304.6354,2934.0
2023-10-04 11:10:00,309.14,309.79,308.98,309.79,3781.0,304.9116,305.5527,304.7538,305.5527,3781.0
2023-10-04 11:20:00,310.01,310.22,309.56,309.89,1563.0,305.7697,305.9768,305.3258,305.6513,1563.0
2023-10-04 11:30:00,310.08,310.21,309.79,310.08,2559.0,305.8387,305.9669,305.5527,305.8387,2559.0
2023-10-04 11:40:00,310.23,310.95,309.92,310.75,2603.0,305.9867,306.6968,305.6809,306.4995,2603.0
2023-10-04 11:50:00,310.75,311.2,310.74,311.14,1639.0,306.4995,306.9434,306.4897,306.8842,1639.0
2023-10-04 12:00:00,311.16,311.47,310.86,310.96,8622.0,306.9039,307.2097,306.608,306.7067,8622.0
2023-10-04 12:10:00,311.36,312.19,311.36,312.15,10030.0,307.1012,307.9198,307.1012,307.8804,10030.0
2023-10-04 12:20:00,312.29,313.22,312.13,313.06,11608.0,308.0185,308.9358,307.8607,308.7779,11608.0
2023-10-04 12:30:00,313.19,313.2,312.27,312.62,11902.0,308.9062,308.916,307.9988,308.344,11902.0
2023-10-04 12:40:00,312.72,313.46,312.15,313.21,68129.0,308.4426,309.1725,307.8804,308.9259,68129.0
2023-10-04 12:50:00,313.35,313.47,313.14,313.41,10518.0,309.064,309.1823,308.8569,309.1232,10518.0
2023-10-04 13:00:00,313.48,313.7,313.09,313.36,9266.0,309.1922,309.4092,308.8075,309.0738,9266.0
2023-10-04 13:10:00,313.17,313.3,312.85,313.15,3952.0,308.8864,309.0147,308.5708,308.8667,3952.0
2023-10-04 13:20:00,313.22,313.43,312.3,312.41,4718.0,308.9358,309.1429,308.0283,308.1368,4718.0
2023-10-04 13:30:00,312.41,312.68,312.18,312.34,5237.0,308.1368,308.4031,307.91,308.0678,5237.0
2023-10-04 13:40:00,312.47,312.82,311.91,312.81,5186.0,308.196,308.5412,307.6437,308.5314,5186.0
2023-10-04 13:50:00,312.69,312.69,311.64,312.4,6423.0,308.413,308.413,307.3774,308.127,6423.0
2023-10-04 14:00:00,312.25,312.8,312.13,312.3,92674.0,307.979,308.5215,307.8607,308.0283,92674.0
2023-10-04 14:10:00,312.21,312.74,312.2,312.73,8471.0,307.9396,308.4623,307.9297,308.4525,8471.0
2023-10-04 14:20:00,312.69,313.22,312.39,313.21,21114.0,308.413,308.9358,308.1171,308.9259,21114.0
2023-10-04 14:30:00,313.06,313.17,312.32,312.36,6581.0,308.7779,308.8864,308.0481,308.0875,6581.0
2023-10-04 14:40:00,312.46,313.56,312.46,313.31,11361.0,308.1862,309.2711,308.1862,309.0245,11361.0
2023-10-04 14:50:00,313.14,313.79,312.94,313.75,7527.0,308.8569,309.498,308.6596,309.4585,7527.0
2023-10-04 15:00:00,313.74,313.74,313.2,313.5,5380.0,309.4486,309.4486,308.916,309.2119,5380.0
2023-10-04 15:10:00,313.71,314.54,313.63,314.08,5050.0,309.4191,310.2377,309.3402,309.784,5050.0
2023-10-04 15:20:00,314.06,314.42,313.97,314.13,5647.0,309.7643,310.1193,309.6755,309.8333,5647.0
2023-10-04 15:30:00,314.25,314.9,314.22,314.61,11084.0,309.9517,310.5928,309.9221,310.3067,11084.0
2023-10-04 15:40:00,314.63,314.92,314.16,314.34,18963.0,310.3265,310.6125,309.8629,310.0404,18963.0
2023-10-04 15:50:00,314.03,314.72,313.89,314.25,54987.0,309.7347,310.4152,309.5966,309.9517,54987.0
2023-10-05 09:30:00,313.54,314.9,313.52,314.9,7066.0,309.2514,310.5928,309.2317,310.5928,7066.0
2023-10-05 09:40:00,314.29,314.8,313.41,313.9,3638.0,309.9911,310.4941,309.1232,309.6065,3638.0
2023-10-05 09:50:00,314.21,314.53,313.91,314.43,5948.0,309.9122,310.2278,309.6163,310.1292,5948.0
2023-10-05 10:00:00,314.18,314.58,313.68,314.43,63854.0,309.8826,310.2772,309.3895,310.1292,63854.0
2023-10-05 10:10:00,314.43,314.43,313.03,313.76,10508.0,310.1292,310.1292,308.7484,309.4684,10508.0
2023-10-05 10:20:00,313.91,314.15,313.35,313.94,11166.0,309.6163,309.853,309.064,309.6459,11166.0
2023-10-05 10:30:00,313.97,314.2,312.21,312.21,4908.0,309.6755,309.9024,307.9396,307.9396,4908.0
2023-10-05 10:40:00,312.29,313.09,311.98,312.47,7254.0,308.0185,308.8075,307.7127,308.196,7254.0
2023-10-05 10:50:00,312.45,312.5,311.74,312.33,5479.0,308.1763,308.2256,307.476,308.0579,5479.0
2023-10-05 11:00:00,312.2,312.2,311.67,311.96,6095.0,307.9297,307.9297,307.407,307.693,6095.0
2023-10-05 11:10:00,311.9,312.19,311.87,312.0,3301.0,307.6338,307.9198,307.6042,307.7324,3301.0
2023-10-05 11:20:00,312.0,312.54,311.96,312.07,3618.0,307.7324,308.2651,307.693,307.8015,3618.0
2023-10-05 11:30:00,312.05,312.25,311.6,311.99,5800.0,307.7818,307.979,307.3379,307.7226,5800.0
2023-10-05 11:40:00,311.92,312.68,311.83,312.62,4737.0,307.6535,308.4031,307.5648,308.344,4737.0
2023-10-05 11:50:00,312.66,313.17,312.53,312.54,1411.0,308.3834,308.8864,308.2552,308.2651,1411.0
2023-10-05 12:00:00,312.53,313.04,312.41,313.04,3030.0,308.2552,308.7582,308.1368,308.7582,3030.0
2023-10-05 12:10:00,313.04,313.15,312.82,312.99,1336.0,308.7582,308.8667,308.5412,308.7089,1336.0
2023-10-05 12:20:00,313.25,313.45,313.18,313.22,1619.0,308.9653,309.1626,308.8963,308.9358,1619.0
2023-10-05 12:30:00,313.44,313.46,312.98,313.22,2062.0,309.1528,309.1725,308.699,308.9358,2062.0
2023-10-05 12:40:00,313.07,313.08,312.68,312.84,808.0,308.7878,308.7977,308.4031,308.561,808.0
2023-10-05 12:50:00,312.68,312.97,312.61,312.65,2177.0,308.4031,308.6892,308.3341,308.3736,2177.0
2023-10-05 13:00:00,312.7,312.7,312.18,312.22,1737.0,308.4229,308.4229,307.91,307.9494,1737.0
2023-10-05 13:10:00,312.25,312.73,312.17,312.55,2237.0,307.979,308.4525,307.9001,308.2749,2237.0
2023-10-05 13:20:00,312.57,312.77,312.34,312.51,1520.0,308.2947,308.4919,308.0678,308.2355,1520.0
2023-10-05 13:30:00,312.6,313.43,312.31,313.42,2214.0,308.3242,309.1429,308.0382,309.133,2214.0
2023-10-05 13:40:00,313.53,313.61,313.35,313.5,1917.0,309.2415,309.3204,309.064,309.2119,1917.0
2023-10-05 13:50:00,313.5,313.56,313.3,313.48,1221.0,309.2119,309.2711,309.0147,309.1922,1221.0
2023-10-05 14:00:00,313.49,313.72,313.16,313.44,2593.0,309.2021,309.4289,308.8766,309.1528,2593.0
2023-10-05 14:10:00,313.43,313.44,312.95,313.12,2509.0,309.1429,309.1528,308.6695,308.8371,2509.0
2023-10-05 14:20:00,313.16,313.16,312.82,313.12,3462.0,308.8766,308.8766,308.5412,308.8371,3462.0
2023-10-05 14:30:00,313.25,313.49,313.11,313.49,2971.0,308.9653,309.2021,308.8273,309.2021,2971.0
2023-10-05 14:40:00,313.51,313.97,313.37,313.77,11105.0,309.2218,309.6755,309.0837,309.4782,11105.0
2023-10-05 14:50:00,313.98,314.14,313.7,314.13,4360.0,309.6854,309.8432,309.4092,309.8333,4360.0
2023-10-05 15:00:00,314.1,314.18,313.85,314.04,2004.0,309.8037,309.8826,309.5571,309.7445,2004.0
2023-10-05 15:10:00,314.04,314.04,313.62,313.75,4596.0,309.7445,309.7445,309.3303,309.4585,4596.0
2023-10-05 15:20:00,313.85,314.03,313.66,314.0,4213.0,309.5571,309.7347,309.3697,309.7051,4213.0
2023-10-05 15:30:00,314.04,314.13,313.84,313.84,4995.0,309.7445,309.8333,309.5473,309.5473,4995.0
2023-10-05 15:40:00,313.81,314.29,313.8,314.08,11707.0,309.5177,309.9911,309.5078,309.784,11707.0
2023-10-05 15:50:00,314.07,314.49,313.68,313.86,53935.0,309.7741,310.1884,309.3895,309.567,53935.0
2023-10-06 09:30:00,312.16,312.46,311.36,311.79,12953.0,307.8903,308.1862,307.1012,307.5253,12953.0
2023-10-06 09:40:00,311.19,311.87,311.01,311.65,20752.0,306.9335,307.6042,306.756,307.3872,20752.0
2023-10-06 09:50:00,311.62,312.26,310.8,312.07,9332.0,307.3576,307.9889,306.5489,307.8015,9332.0
2023-10-06 10:00:00,312.29,312.39,311.48,311.81,11315.0,308.0185,308.1171,307.2196,307.545,11315.0
2023-10-06 10:10:00,311.91,312.3,311.84,312.18,6890.0,307.6437,308.0283,307.5746,307.91,6890.0
2023-10-06 10:20:00,311.94,313.27,311.7,313.24,3687.0,307.6733,308.9851,307.4366,308.9555,3687.0
2023-10-06 10:30:00,313.82,314.35,313.82,314.35,2589.0,309.5276,310.0503,309.5276,310.0503,2589.0
2023-10-06 10:40:00,314.28,314.37,313.74,314.07,11167.0,309.9813,310.07,309.4486,309.7741,11167.0
2023-10-06 10:50:00,313.84,314.16,313.26,313.6,8671.0,309.5473,309.8629,308.9752,309.3106,8671.0
2023-10-06 11:00:00,313.87,314.92,313.85,314.92,6011.0,309.5769,310.6125,309.5571,310.6125,6011.0
2023-10-06 11:10:00,314.88,315.48,314.7,314.7,5494.0,310.5731,311.1648,310.3955,310.3955,5494.0
2023-10-06 11:20:00,314.98,315.55,314.98,315.47,808.0,310.6717,311.2339,310.6717,311.155,808.0
2023-10-06 11:30:00,315.77,316.17,315.69,316.17,1568.0,311.4509,311.8454,311.372,311.8454,1568.0
2023-10-06 11:40:00,315.8,316.83,315.79,316.83,2300.0,311.4805,312.4964,311.4706,312.4964,2300.0
2023-10-06 11:50:00,316.97,317.9,316.97,317.78,1756.0,312.6345,313.5517,312.6345,313.4334,1756.0
2023-10-06 12:00:00,317.71,317.84,317.35,317.84,2500.0,313.3643,313.4926,313.0093,313.4926,2500.0
2023-10-06 12:10:00,317.96,317.96,317.28,317.28,1041.0,313.6109,313.6109,312.9402,312.9402,1041.0
2023-10-06 12:20:00,316.97,317.15,316.77,317.15,2020.0,312.6345,312.812,312.4372,312.812,2020.0
2023-10-06 12:30:00,317.11,317.12,316.71,316.97,2449.0,312.7726,312.7824,312.378,312.6345,2449.0
2023-10-06 12:40:00,316.99,317.08,316.87,316.97,2150.0,312.6542,312.743,312.5358,312.6345,2150.0
2023-10-06 12:50:00,316.46,316.74,316.3,316.42,3148.0,312.1314,312.4076,311.9736,312.092,3148.0
2023-10-06 13:00:00,316.65,316.72,316.45,316.6,2400.0,312.3188,312.3879,312.1216,312.2695,2400.0
2023-10-06 13:10:00,316.49,317.19,316.36,316.9,6582.0,312.161,312.8515,312.0328,312.5654,6582.0
2023-10-06 13:20:00,316.94,317.7,316.91,317.66,13037.0,312.6049,313.3545,312.5753,313.315,13037.0
2023-10-06 13:30:00,317.68,318.12,317.58,318.12,19032.0,313.3348,313.7687,313.2361,313.7687,19032.0
2023-10-06 13:40:00,318.11,318.11,317.58,317.87,5450.0,313.7589,313.7589,313.2361,313.5222,5450.0
2023-10-06 13:50:00,318.07,318.53,317.87,318.45,3003.0,313.7194,314.1731,313.5222,314.0942,3003.0
2023-10-06 14:00:00,318.34,318.34,317.88,318.1,4340.0,313.9857,313.9857,313.532,313.749,4340.0
2023-10-06 14:10:00,318.1,318.39,317.99,318.17,2738.0,313.749,314.035,313.6405,313.8181,2738.0
2023-10-06 14:20:00,318.17,318.25,317.98,318.2,3511.0,313.8181,313.897,313.6307,313.8476,3511.0
2023-10-06 14:30:00,318.3,318.72,318.23,318.55,3440.0,313.9463,314.3605,313.8772,314.1929,3440.0
2023-10-06 14:40:00,318.56,318.64,318.2,318.45,1501.0,314.2027,314.2816,313.8476,314.0942,1501.0
2023-10-06 14:50:00,318.37,318.52,318.32,318.46,2304.0,314.0153,314.1633,313.966,314.1041,2304.0
2023-10-06 15:00:00,318.58,318.58,318.06,318.32,3073.0,314.2224,314.2224,313.7096,313.966,3073.0
2023-10-06 15:10:00,318.17,318.2,317.86,318.05,8667.0,313.8181,313.8476,313.5123,313.6997,8667.0
2023-10-06 15:20:00,318.05,318.4,317.95,318.27,3129.0,313.6997,314.0449,313.6011,313.9167,3129.0
2023-10-06 15:30:00,318.22,318.4,317.96,318.17,6037.0,313.8674,314.0449,313.6109,313.8181,6037.0
2023-10-06 15:40:00,318.23,318.23,317.87,318.09,13942.0,313.8772,313.8772,313.5222,313.7391,13942.0
2023-10-06 15:50:00,317.95,318.19,316.92,317.18,47017.0,313.6011,313.8378,312.5852,312.8416,47017.0
2023-10-09 09:30:00,315.15,316.12,314.65,316.07,6880.0,310.8394,311.7961,310.3462,311.7468,6880.0
2023-10-09 09:40:00,316.07,316.74,315.63,315.77,5100.0,311.7468,312.4076,311.3128,311.4509,5100.0
2023-10-09 09:50:00,315.77,316.06,315.46,315.61,2853.0,311.4509,311.7369,311.1451,311.2931,2853.0
2023-10-09 10:00:00,315.79,315.95,315.05,315.7,6578.0,311.4706,311.6284,310.7407,311.3818,6578.0
2023-10-09 10:10:00,315.88,316.25,315.48,315.87,5855.0,311.5594,311.9243,311.1648,311.5495,5855.0
2023-10-09 10:20:00,315.87,316.22,315.55,315.66,11903.0,311.5495,311.8947,311.2339,311.3424,11903.0
2023-10-09 10:30:00,315.67,315.84,315.55,315.55,5698.0,311.3522,311.5199,311.2339,311.2339,5698.0
2023-10-09 10:40:00,315.56,315.95,315.0,315.0,3803.0,311.2438,311.6284,310.6914,310.6914,3803.0
2023-10-09 10:50:00,315.02,315.93,314.85,315.93,2346.0,310.7111,311.6087,310.5435,311.6087,2346.0
2023-10-09 11:00:00,315.86,315.86,315.31,315.65,3447.0,311.5396,311.5396,310.9972,311.3325,3447.0
2023-10-09 11:10:00,315.59,315.97,315.25,315.8,7571.0,311.2733,311.6481,310.938,311.4805,7571.0
2023-10-09 11:20:00,315.82,316.25,315.82,316.25,8966.0,311.5002,311.9243,311.5002,311.9243,8966.0
2023-10-09 11:30:00,316.5,317.11,316.5,317.11,838.0,312.1709,312.7726,312.1709,312.7726,838.0
2023-10-09 11:40:00,317.02,317.02,316.36,316.54,1434.0,312.6838,312.6838,312.0328,312.2103,1434.0
2023-10-09 11:50:00,316.68,317.05,316.68,317.05,1309.0,312.3484,312.7134,312.3484,312.7134,1309.0
2023-10-09 12:00:00,317.04,317.28,316.91,317.28,7700.0,312.7035,312.9402,312.5753,312.9402,7700.0
2023-10-09 12:10:00,317.39,317.48,317.15,317.48,2286.0,313.0487,313.1375,312.812,313.1375,2286.0
2023-10-09 12:20:00,317.51,317.83,317.17,317.29,3735.0,313.1671,313.4827,312.8317,312.9501,3735.0
2023-10-09 12:30:00,317.21,317.3,317.21,317.25,2621.0,312.8712,312.96,312.8712,312.9106,2621.0
2023-10-09 12:40:00,317.28,317.29,316.93,317.02,1700.0,312.9402,312.9501,312.595,312.6838,1700.0
2023-10-09 12:50:00,316.91,317.12,316.46,316.65,3118.0,312.5753,312.7824,312.1314,312.3188,3118.0
2023-10-09 13:00:00,316.62,316.82,316.53,316.72,3315.0,312.2893,312.4865,312.2005,312.3879,3315.0
2023-10-09 13:10:00,316.85,316.85,316.65,316.84,900.0,312.5161,312.5161,312.3188,312.5062,900.0
2023-10-09 13:20:00,316.74,317.14,316.73,317.03,1635.0,312.4076,312.8021,312.3977,312.6936,1635.0
2023-10-09 13:30:00,317.28,317.56,317.26,317.44,2100.0,312.9402,313.2164,312.9205,313.098,2100.0
2023-10-09 13:40:00,317.62,318.61,317.58,318.49,2500.0,313.2756,314.252,313.2361,314.1337,2500.0
2023-10-09 13:50:00,318.56,318.78,318.46,318.76,2116.0,314.2027,314.4197,314.1041,314.4,2116.0
2023-10-09 14:00:00,318.71,318.89,318.41,318.69,3474.0,314.3507,314.5282,314.0548,314.3309,3474.0
2023-10-09 14:10:00,318.58,318.66,318.41,318.57,1651.0,314.2224,314.3014,314.0548,314.2126,1651.0
2023-10-09 14:20:00,318.56,318.69,318.46,318.63,1926.0,314.2027,314.3309,314.1041,314.2718,1926.0
2023-10-09 14:30:00,318.71,318.75,318.28,318.47,2955.0,314.3507,314.3901,313.9265,314.114,2955.0
2023-10-09 14:40:00,318.49,318.75,318.49,318.59,1937.0,314.1337,314.3901,314.1337,314.2323,1937.0
2023-10-09 14:50:00,318.72,319.1,318.66,318.9,2116.0,314.3605,314.7353,314.3014,314.5381,2116.0
2023-10-09 15:00:00,318.74,318.91,318.58,318.83,3600.0,314.3803,314.5479,314.2224,314.469,3600.0
2023-10-09 15:10:00,318.83,319.08,318.59,319.02,9414.0,314.469,314.7156,314.2323,314.6564,9414.0
2023-10-09 15:20:00,319.02,319.38,318.92,319.31,5722.0,314.6564,315.0115,314.5578,314.9425,5722.0
2023-10-09 15:30:00,319.25,319.25,318.53,318.58,9198.0,314.8833,314.8833,314.1731,314.2224,9198.0
2023-10-09 15:40:00,318.61,318.7,318.35,318.7,11584.0,314.252,314.3408,313.9956,314.3408,11584.0
2023-10-09 15:50:00,318.59,318.82,318.03,318.36,44692.0,314.2323,314.4592,313.68,314.0055,44692.0
2023-10-10 09:30:00,318.08,320.76,318.08,318.55,17850.0,313.7293,316.3726,313.7293,314.1929,17850.0
2023-10-10 09:40:00,318.44,318.44,317.48,318.01,3384.0,314.0844,314.0844,313.1375,313.6602,3384.0
2023-10-10 09:50:00,318.15,318.83,318.15,318.83,3215.0,313.7983,314.469,313.7983,314.469,3215.0
2023-10-10 10:00:00,319.34,319.8,319.19,319.38,9773.0,314.9721,315.4258,314.8241,315.0115,9773.0
2023-10-10 10:10:00,319.38,320.8,319.37,320.8,2300.0,315.0115,316.4121,315.0016,316.4121,2300.0
2023-10-10 10:20:00,320.92,321.24,320.86,320.97,2253.0,316.5304,316.8461,316.4713,316.5798,2253.0
2023-10-10 10:30:00,320.95,321.85,320.95,321.84,2439.0,316.56,317.4477,316.56,317.4379,2439.0
2023-10-10 10:40:00,321.47,321.47,320.47,320.48,909.0,317.0729,317.0729,316.0866,316.0965,909.0
2023-10-10 10:50:00,320.75,321.12,320.4,321.12,3296.0,316.3628,316.7277,316.0176,316.7277,3296.0
2023-10-10 11:00:00,321.09,321.84,321.01,321.56,2188.0,316.6981,317.4379,316.6192,317.1617,2188.0
2023-10-10 11:10:00,321.63,321.97,321.05,321.68,4902.0,317.2307,317.5661,316.6587,317.28,4902.0
2023-10-10 11:20:00,321.66,322.18,321.65,322.17,2199.0,317.2603,317.7732,317.2505,317.7633,2199.0
2023-10-10 11:30:00,322.08,322.45,321.98,322.43,3935.0,317.6746,318.0395,317.5759,318.0198,3935.0
2023-10-10 11:40:00,322.3,322.77,322.3,322.52,2675.0,317.8916,318.3551,317.8916,318.1086,2675.0
2023-10-10 11:50:00,322.67,323.83,322.67,323.35,11775.0,318.2565,319.4006,318.2565,318.9272,11775.0
2023-10-10 12:00:00,323.54,323.57,323.27,323.52,1609.0,319.1146,319.1442,318.8483,319.0949,1609.0
2023-10-10 12:10:00,323.62,324.09,323.58,324.08,5022.0,319.1935,319.6571,319.1541,319.6472,5022.0
2023-10-10 12:20:00,324.25,324.41,323.87,324.18,21161.0,319.8149,319.9727,319.4401,319.7458,21161.0
2023-10-10 12:30:00,324.15,324.74,324.15,324.46,12192.0,319.7163,320.2982,319.7163,320.022,12192.0
2023-10-10 12:40:00,324.32,324.46,324.0,324.0,5797.0,319.8839,320.022,319.5683,319.5683,5797.0
2023-10-10 12:50:00,323.98,324.24,323.96,324.24,1802.0,319.5486,319.805,319.5289,319.805,1802.0
2023-10-10 13:00:00,324.31,324.31,323.0,323.33,8372.0,319.8741,319.8741,318.582,318.9075,8372.0
2023-10-10 13:10:00,323.4,323.57,323.22,323.44,3527.0,318.9765,319.1442,318.799,319.016,3527.0
2023-10-10 13:20:00,323.55,323.78,323.36,323.53,4051.0,319.1245,319.3513,318.9371,319.1047,4051.0
2023-10-10 13:30:00,323.26,323.69,323.16,323.69,3516.0,318.8384,319.2626,318.7398,319.2626,3516.0
2023-10-10 13:40:00,323.75,324.0,323.66,323.99,4422.0,319.3217,319.5683,319.233,319.5584,4422.0
2023-10-10 13:50:00,323.81,324.53,323.81,324.09,8006.0,319.3809,320.0911,319.3809,319.6571,8006.0
2023-10-10 14:00:00,324.05,324.14,323.86,323.87,5576.0,319.6176,319.7064,319.4302,319.4401,5576.0
2023-10-10 14:10:00,323.86,323.86,323.02,323.19,4815.0,319.4302,319.4302,318.6017,318.7694,4815.0
2023-10-10 14:20:00,323.32,323.32,322.98,323.16,4943.0,318.8976,318.8976,318.5623,318.7398,4943.0
2023-10-10 14:30:00,323.39,323.52,323.1,323.37,6699.0,318.9667,319.0949,318.6806,318.9469,6699.0
2023-10-10 14:40:00,323.33,323.59,323.08,323.21,9057.0,318.9075,319.1639,318.6609,318.7891,9057.0
2023-10-10 14:50:00,323.31,323.31,322.4,322.63,4306.0,318.8877,318.8877,317.9902,318.217,4306.0
2023-10-10 15:00:00,322.64,322.88,322.51,322.88,7424.0,318.2269,318.4636,318.0987,318.4636,7424.0
2023-10-10 15:10:00,322.83,323.34,322.83,322.97,13933.0,318.4143,318.9173,318.4143,318.5524,13933.0
2023-10-10 15:20:00,322.91,323.06,322.84,322.84,10929.0,318.4932,318.6412,318.4242,318.4242,10929.0
2023-10-10 15:30:00,322.53,322.67,322.1,322.19,7034.0,318.1184,318.2565,317.6943,317.7831,7034.0
2023-10-10 15:40:00,322.3,323.11,322.28,322.52,13678.0,317.8916,318.6905,317.8718,318.1086,13678.0
2023-10-10 15:50:00,322.65,322.65,321.73,321.98,36472.0,318.2368,318.2368,317.3294,317.5759,36472.0
2023-10-11 09:30:00,324.4,325.66,323.39,325.09,7863.0,319.9628,321.2056,318.9667,320.6434,7863.0
2023-10-11 09:40:00,325.05,325.05,324.37,324.69,1478.0,320.6039,320.6039,319.9332,320.2489,1478.0
2023-10-11 09:50:00,324.69,324.69,323.85,324.56,4216.0,320.2489,320.2489,319.4204,320.1207,4216.0
2023-10-11 10:00:00,324.75,325.41,324.62,324.86,4818.0,320.3081,320.959,320.1798,320.4165,4818.0
2023-10-11 10:10:00,324.83,325.09,324.67,325.09,4785.0,320.387,320.6434,320.2291,320.6434,4785.0
2023-10-11 10:20:00,325.08,325.08,324.05,324.61,4814.0,320.6335,320.6335,319.6176,320.17,4814.0
2023-10-11 10:30:00,324.58,325.01,324.5,324.62,3870.0,320.1404,320.5645,320.0615,320.1798,3870.0
2023-10-11 10:40:00,324.56,324.58,323.88,324.55,10901.0,320.1207,320.1404,319.45,320.1108,10901.0
2023-10-11 10:50:00,324.58,324.98,324.1,324.6,4838.0,320.1404,320.5349,319.6669,320.1601,4838.0
2023-10-11 11:00:00,324.62,325.23,324.54,324.9,4244.0,320.1798,320.7815,320.1009,320.456,4244.0
2023-10-11 11:10:00,324.9,325.13,323.34,323.35,6174.0,320.456,320.6829,318.9173,318.9272,6174.0
2023-10-11 11:20:00,323.5,323.84,323.04,323.42,7688.0,319.0751,319.4105,318.6214,318.9962,7688.0
2023-10-11 11:30:00,323.49,323.78,323.09,323.44,3411.0,319.0653,319.3513,318.6708,319.016,3411.0
2023-10-11 11:40:00,323.39,323.85,322.76,323.84,6624.0,318.9667,319.4204,318.3453,319.4105,6624.0
2023-10-11 11:50:00,323.81,324.11,323.72,324.04,2500.0,319.3809,319.6768,319.2921,319.6078,2500.0
2023-10-11 12:00:00,323.81,323.88,323.5,323.87,1800.0,319.3809,319.45,319.0751,319.4401,1800.0
2023-10-11 12:10:00,323.82,323.94,323.26,323.26,3162.0,319.3908,319.5091,318.8384,318.8384,3162.0
2023-10-11 12:20:00,323.22,323.22,322.88,322.96,4230.0,318.799,318.799,318.4636,318.5425,4230.0
2023-10-11 12:30:00,323.04,323.48,323.04,323.48,1700.0,318.6214,319.0554,318.6214,319.0554,1700.0
2023-10-11 12:40:00,323.62,323.73,323.47,323.72,3315.0,319.1935,319.302,319.0456,319.2921,3315.0
2023-10-11 12:50:00,323.73,323.85,323.45,323.82,14100.0,319.302,319.4204,319.0258,319.3908,14100.0
2023-10-11 13:00:00,323.95,323.95,323.41,323.74,4967.0,319.519,319.519,318.9864,319.3119,4967.0
2023-10-11 13:10:00,323.93,324.28,323.75,323.75,2232.0,319.4993,319.8445,319.3217,319.3217,2232.0
2023-10-11 13:20:00,323.5,323.75,323.5,323.74,500.0,319.0751,319.3217,319.0751,319.3119,500.0
2023-10-11 13:30:00,323.64,323.64,323.31,323.31,7370.0,319.2132,319.2132,318.8877,318.8877,7370.0
2023-10-11 13:40:00,323.32,323.33,323.01,323.23,5266.0,318.8976,318.9075,318.5919,318.8088,5266.0
2023-10-11 13:50:00,323.05,323.75,323.04,323.71,2422.0,318.6313,319.3217,318.6214,319.2823,2422.0
2023-10-11 14:00:00,323.58,324.33,323.58,324.31,4384.0,319.1541,319.8938,319.1541,319.8741,4384.0
2023-10-11 14:10:00,324.33,324.44,324.06,324.27,3300.0,319.8938,320.0023,319.6275,319.8346,3300.0
2023-10-11 14:20:00,324.27,325.04,324.26,324.54,2720.0,319.8346,320.5941,319.8248,320.1009,2720.0
2023-10-11 14:30:00,324.63,324.94,324.63,324.66,1000.0,320.1897,320.4955,320.1897,320.2193,1000.0
2023-10-11 14:40:00,324.66,325.14,324.55,325.03,3689.0,320.2193,320.6927,320.1108,320.5842,3689.0
2023-10-11 14:50:00,324.94,325.14,324.82,325.01,3002.0,320.4955,320.6927,320.3771,320.5645,3002.0
2023-10-11 15:00:00,325.0,325.25,324.88,325.23,2295.0,320.5546,320.8012,320.4363,320.7815,2295.0
2023-10-11 15:10:00,325.33,325.33,324.65,324.89,2500.0,320.8801,320.8801,320.2094,320.4461,2500.0
2023-10-11 15:20:00,324.79,325.08,324.73,325.08,4213.0,320.3475,320.6335,320.2883,320.6335,4213.0
2023-10-11 15:30:00,325.03,325.34,324.66,325.3,8683.0,320.5842,320.89,320.2193,320.8505,8683.0
2023-10-11 15:40:00,325.34,325.73,325.22,325.68,6507.0,320.89,321.2746,320.7716,321.2253,6507.0
2023-10-11 15:50:00,325.57,326.03,325.49,325.58,37805.0,321.1168,321.5705,321.0379,321.1267,37805.0
2023-10-12 09:30:00,327.39,327.39,325.79,326.42,9623.0,322.9119,322.9119,321.3338,321.9552,9623.0
2023-10-12 09:40:00,326.4,326.72,325.49,325.64,9076.0,321.9355,322.2511,321.0379,321.1859,9076.0
2023-10-12 09:50:00,325.68,326.38,325.37,325.55,10667.0,321.2253,321.9158,320.9196,321.0971,10667.0
2023-10-12 10:00:00,325.3,325.34,322.84,323.9,5766.0,320.8505,320.89,318.4242,319.4697,5766.0
2023-10-12 10:10:00,324.21,324.74,324.05,324.23,3720.0,319.7754,320.2982,319.6176,319.7952,3720.0
2023-10-12 10:20:00,324.22,324.52,323.62,323.62,5717.0,319.7853,320.0812,319.1935,319.1935,5717.0
2023-10-12 10:30:00,323.56,324.07,323.11,323.41,3773.0,319.1343,319.6374,318.6905,318.9864,3773.0
2023-10-12 10:40:00,323.53,324.31,323.42,324.16,3648.0,319.1047,319.8741,318.9962,319.7261,3648.0
2023-10-12 10:50:00,323.98,324.3,323.95,324.3,1200.0,319.5486,319.8642,319.519,319.8642,1200.0
2023-10-12 11:00:00,324.16,324.59,323.7,323.82,9314.0,319.7261,320.1502,319.2724,319.3908,9314.0
2023-10-12 11:10:00,323.99,325.0,323.99,325.0,1223.0,319.5584,320.5546,319.5584,320.5546,1223.0
2023-10-12 11:20:00,324.82,325.28,324.6,325.28,4209.0,320.3771,320.8308,320.1601,320.8308,4209.0
2023-10-12 11:30:00,325.07,325.18,324.65,324.74,3341.0,320.6237,320.7322,320.2094,320.2982,3341.0
2023-10-12 11:40:00,324.88,324.88,324.53,324.63,1300.0,320.4363,320.4363,320.0911,320.1897,1300.0
2023-10-12 11:50:00,324.25,324.33,324.07,324.07,604.0,319.8149,319.8938,319.6374,319.6374,604.0
2023-10-12 12:00:00,324.39,324.8,324.39,324.59,2700.0,319.953,320.3574,319.953,320.1502,2700.0
2023-10-12 12:10:00,324.79,324.97,324.69,324.83,2879.0,320.3475,320.525,320.2489,320.387,2879.0
2023-10-12 12:20:00,324.86,325.22,324.85,325.11,2264.0,320.4165,320.7716,320.4067,320.6631,2264.0
2023-10-12 12:30:00,325.11,325.11,324.64,324.7,1341.0,320.6631,320.6631,320.1996,320.2587,1341.0
2023-10-12 12:40:00,324.89,324.89,324.39,324.41,3908.0,320.4461,320.4461,319.953,319.9727,3908.0
2023-10-12 12:50:00,324.26,324.5,324.09,324.35,2719.0,319.8248,320.0615,319.6571,319.9135,2719.0
2023-10-12 13:00:00,323.9,324.06,322.0,322.05,8962.0,319.4697,319.6275,317.5957,317.645,8962.0
2023-10-12 13:10:00,322.04,322.42,321.57,321.57,7498.0,317.6351,318.0099,317.1715,317.1715,7498.0
2023-10-12 13:20:00,321.57,321.58,320.61,320.87,14437.0,317.1715,317.1814,316.2247,316.4811,14437.0
2023-10-12 13:30:00,320.79,321.14,320.04,320.04,4011.0,316.4022,316.7474,315.6625,315.6625,4011.0
2023-10-12 13:40:00,320.0,320.02,319.52,319.55,5571.0,315.623,315.6427,315.1496,315.1792,5571.0
2023-10-12 13:50:00,319.71,319.9,319.39,319.49,7303.0,315.337,315.5244,315.0214,315.12,7303.0
2023-10-12 14:00:00,319.32,319.49,318.63,318.68,6487.0,314.9523,315.12,314.2718,314.3211,6487.0
2023-10-12 14:10:00,318.7,318.7,318.16,318.18,11059.0,314.3408,314.3408,313.8082,313.8279,11059.0
2023-10-12 14:20:00,318.41,319.46,318.38,319.31,5342.0,314.0548,315.0904,314.0252,314.9425,5342.0
2023-10-12 14:30:00,319.34,320.01,319.34,319.84,7760.0,314.9721,315.6329,314.9721,315.4652,7760.0
2023-10-12 14:40:00,319.75,320.29,319.75,320.29,2425.0,315.3764,315.9091,315.3764,315.9091,2425.0
2023-10-12 14:50:00,320.34,320.34,319.56,319.68,2500.0,315.9584,315.9584,315.189,315.3074,2500.0
2023-10-12 15:00:00,319.85,320.29,319.85,320.15,5445.0,315.4751,315.9091,315.4751,315.771,5445.0
2023-10-12 15:10:00,320.15,320.28,319.84,320.28,5359.0,315.771,315.8992,315.4652,315.8992,5359.0
2023-10-12 15:20:00,320.27,320.29,319.66,319.73,4072.0,315.8893,315.9091,315.2877,315.3567,4072.0
2023-10-12 15:30:00,319.83,320.43,319.77,320.26,7360.0,315.4553,316.0471,315.3962,315.8795,7360.0
2023-10-12 15:40:00,320.26,320.26,319.36,319.6,14377.0,315.8795,315.8795,314.9918,315.2285,14377.0
2023-10-12 15:50:00,319.68,320.28,319.68,319.96,31544.0,315.3074,315.8992,315.3074,315.5836,31544.0
2023-10-13 09:30:00,320.28,321.19,320.28,320.42,7449.0,315.8992,316.7967,315.8992,316.0373,7449.0
2023-10-13 09:40:00,320.68,321.2,320.68,321.0,13586.0,316.2937,316.8066,316.2937,316.6093,13586.0
2023-10-13 09:50:00,321.14,321.14,320.0,320.63,2755.0,316.7474,316.7474,315.623,316.2444,2755.0
2023-10-13 10:00:00,319.91,320.61,319.82,319.84,4328.0,315.5343,316.2247,315.4455,315.4652,4328.0
2023-10-13 10:10:00,319.84,319.84,318.95,318.95,1801.0,315.4652,315.4652,314.5874,314.5874,1801.0
2023-10-13 10:20:00,319.25,320.27,319.25,319.72,8366.0,314.8833,315.8893,314.8833,315.3469,8366.0
2023-10-13 10:30:00,319.55,319.81,318.93,318.93,2917.0,315.1792,315.4356,314.5677,314.5677,2917.0
2023-10-13 10:40:00,318.92,319.24,318.79,318.97,4527.0,314.5578,314.8734,314.4296,314.6071,4527.0
2023-10-13 10:50:00,318.94,318.94,317.86,317.87,3051.0,314.5775,314.5775,313.5123,313.5222,3051.0
2023-10-13 11:00:00,317.43,317.46,316.8,317.19,4322.0,313.0882,313.1178,312.4668,312.8515,4322.0
2023-10-13 11:10:00,317.48,317.6,316.97,317.09,2374.0,313.1375,313.2559,312.6345,312.7528,2374.0
2023-10-13 11:20:00,317.59,317.64,316.5,317.51,18485.0,313.246,313.2953,312.1709,313.1671,18485.0
2023-10-13 11:30:00,317.43,317.7,317.18,317.31,1965.0,313.0882,313.3545,312.8416,312.9698,1965.0
2023-10-13 11:40:00,317.32,317.7,317.13,317.2,3223.0,312.9797,313.3545,312.7923,312.8613,3223.0
2023-10-13 11:50:00,317.65,317.65,315.84,315.97,5614.0,313.3052,313.3052,311.5199,311.6481,5614.0
2023-10-13 12:00:00,315.98,316.99,315.97,316.33,1791.0,311.658,312.6542,311.6481,312.0032,1791.0
2023-10-13 12:10:00,316.59,317.48,316.26,317.48,5730.0,312.2597,313.1375,311.9342,313.1375,5730.0
2023-10-13 12:20:00,317.29,317.63,316.82,317.45,3214.0,312.9501,313.2854,312.4865,313.1079,3214.0
2023-10-13 12:30:00,317.5,317.62,317.15,317.62,1500.0,313.1572,313.2756,312.812,313.2756,1500.0
2023-10-13 12:40:00,317.05,317.62,317.05,317.24,1805.0,312.7134,313.2756,312.7134,312.9008,1805.0
2023-10-13 12:50:00,317.24,317.24,316.21,316.35,2709.0,312.9008,312.9008,311.8849,312.0229,2709.0
2023-10-13 13:00:00,316.25,316.77,315.82,316.19,3208.0,311.9243,312.4372,311.5002,311.8651,3208.0
2023-10-13 13:10:00,315.77,316.06,315.27,315.44,2806.0,311.4509,311.7369,310.9577,311.1254,2806.0
2023-10-13 13:20:00,315.55,316.09,315.05,315.06,4429.0,311.2339,311.7665,310.7407,310.7506,4429.0
2023-10-13 13:30:00,314.78,315.51,314.75,315.08,5159.0,310.4744,311.1944,310.4448,310.7703,5159.0
2023-10-13 13:40:00,315.45,316.37,315.45,315.87,1610.0,311.1353,312.0427,311.1353,311.5495,1610.0
2023-10-13 13:50:00,315.92,316.41,315.81,315.92,3232.0,311.5988,312.0821,311.4903,311.5988,3232.0
2023-10-13 14:00:00,315.68,316.37,315.65,315.99,2469.0,311.3621,312.0427,311.3325,311.6679,2469.0
2023-10-13 14:10:00,316.2,316.21,315.77,316.13,2268.0,311.875,311.8849,311.4509,311.806,2268.0
2023-10-13 14:20:00,316.3,316.36,315.76,316.22,2000.0,311.9736,312.0328,311.441,311.8947,2000.0
2023-10-13 14:30:00,316.42,316.78,315.91,316.18,1512.0,312.092,312.4471,311.589,311.8553,1512.0
2023-10-13 14:40:00,316.0,316.23,315.75,315.79,2252.0,311.6777,311.9046,311.4312,311.4706,2252.0
2023-10-13 14:50:00,315.53,316.48,315.53,316.24,2998.0,311.2142,312.1512,311.2142,311.9145,2998.0
2023-10-13 15:00:00,316.31,317.1,316.1,317.03,7711.0,311.9835,312.7627,311.7764,312.6936,7711.0
2023-10-13 15:10:00,317.0,317.67,316.98,317.1,4572.0,312.6641,313.3249,312.6443,312.7627,4572.0
2023-10-13 15:20:00,317.38,317.38,316.47,316.47,7453.0,313.0389,313.0389,312.1413,312.1413,7453.0
2023-10-13 15:30:00,316.74,317.36,316.69,317.19,5708.0,312.4076,313.0191,312.3583,312.8515,5708.0
2023-10-13 15:40:00,316.96,317.24,316.5,317.2,9502.0,312.6246,312.9008,312.1709,312.8613,9502.0
2023-10-13 15:50:00,317.04,317.45,316.89,317.33,35920.0,312.7035,313.1079,312.5556,312.9895,35920.0
2023-10-16 09:30:00,320.33,321.89,319.84,319.84,6518.0,315.9485,317.4872,315.4652,315.4652,6518.0
2023-10-16 09:40:00,319.57,319.69,318.67,319.69,3529.0,315.1989,315.3173,314.3112,315.3173,3529.0
2023-10-16 09:50:00,320.66,321.19,320.55,321.12,9117.0,316.274,316.7967,316.1655,316.7277,9117.0
2023-10-16 10:00:00,321.29,321.29,320.39,321.05,2920.0,316.8954,316.8954,316.0077,316.6587,2920.0
2023-10-16 10:10:00,321.44,321.92,321.37,321.65,2884.0,317.0433,317.5168,316.9743,317.2505,2884.0
2023-10-16 10:20:00,321.88,322.86,321.79,322.78,6212.0,317.4773,318.4439,317.3885,318.365,6212.0
2023-10-16 10:30:00,323.18,324.19,323.18,324.07,5627.0,318.7595,319.7557,318.7595,319.6374,5627.0
2023-10-16 10:40:00,324.14,324.85,323.84,324.84,2370.0,319.7064,320.4067,319.4105,320.3968,2370.0
2023-10-16 10:50:00,325.0,325.1,324.49,324.49,4335.0,320.5546,320.6533,320.0516,320.0516,4335.0
2023-10-16 11:00:00,324.62,324.91,324.44,324.82,3080.0,320.1798,320.4659,320.0023,320.3771,3080.0
2023-10-16 11:10:00,324.8,324.8,323.81,323.99,5109.0,320.3574,320.3574,319.3809,319.5584,5109.0
2023-10-16 11:20:00,324.02,324.07,323.88,323.88,1641.0,319.588,319.6374,319.45,319.45,1641.0
2023-10-16 11:30:00,324.11,324.2,323.35,323.5,3143.0,319.6768,319.7656,318.9272,319.0751,3143.0
2023-10-16 11:40:00,323.33,323.72,323.31,323.47,6690.0,318.9075,319.2921,318.8877,319.0456,6690.0
2023-10-16 11:50:00,323.58,323.58,323.26,323.43,6663.0,319.1541,319.1541,318.8384,319.0061,6663.0
2023-10-16 12:00:00,323.46,323.79,323.29,323.66,4927.0,319.0357,319.3612,318.868,319.233,4927.0
2023-10-16 12:10:00,323.34,323.48,323.17,323.24,3428.0,318.9173,319.0554,318.7497,318.8187,3428.0
2023-10-16 12:20:00,323.29,323.57,323.27,323.57,1697.0,318.868,319.1442,318.8483,319.1442,1697.0
2023-10-16 12:30:00,323.72,323.72,323.29,323.3,1539.0,319.2921,319.2921,318.868,318.8779,1539.0
2023-10-16 12:40:00,323.39,323.55,323.22,323.23,1860.0,318.9667,319.1245,318.799,318.8088,1860.0
2023-10-16 12:50:00,323.23,323.52,323.11,323.49,4655.0,318.8088,319.0949,318.6905,319.0653,4655.0
2023-10-16 13:00:00,323.49,323.94,323.49,323.73,2261.0,319.0653,319.5091,319.0653,319.302,2261.0
2023-10-16 13:10:00,323.72,323.81,323.12,323.13,2340.0,319.2921,319.3809,318.7003,318.7102,2340.0
2023-10-16 13:20:00,323.06,323.06,321.77,322.3,11106.0,318.6412,318.6412,317.3688,317.8916,11106.0
2023-10-16 13:30:00,322.08,322.18,321.8,322.03,2256.0,317.6746,317.7732,317.3984,317.6253,2256.0
2023-10-16 13:40:00,322.17,322.6,322.16,322.23,3804.0,317.7633,318.1875,317.7535,317.8225,3804.0
2023-10-16 13:50:00,322.02,322.1,321.74,322.0,2300.0,317.6154,317.6943,317.3392,317.5957,2300.0
2023-10-16 14:00:00,322.06,322.06,321.61,321.74,1645.0,317.6548,317.6548,317.211,317.3392,1645.0
2023-10-16 14:10:00,322.04,322.1,321.65,321.91,1615.0,317.6351,317.6943,317.2505,317.5069,1615.0
2023-10-16 14:20:00,321.94,322.01,321.64,321.94,2937.0,317.5365,317.6055,317.2406,317.5365,2937.0
2023-10-16 14:30:00,321.87,322.06,321.36,321.66,3338.0,317.4674,317.6548,316.9644,317.2603,3338.0
2023-10-16 14:40:00,321.6,321.6,321.31,321.44,2194.0,317.2011,317.2011,316.9151,317.0433,2194.0
2023-10-16 14:50:00,321.31,321.66,321.29,321.55,4339.0,316.9151,317.2603,316.8954,317.1518,4339.0
2023-10-16 15:00:00,321.62,321.88,321.4,321.67,2653.0,317.2209,317.4773,317.0039,317.2702,2653.0
2023-10-16 15:10:00,321.7,321.72,321.39,321.42,4378.0,317.2998,317.3195,316.994,317.0236,4378.0
2023-10-16 15:20:00,321.58,321.83,321.34,321.66,5366.0,317.1814,317.428,316.9447,317.2603,5366.0
2023-10-16 15:30:00,321.66,321.68,320.91,320.92,4394.0,317.2603,317.28,316.5206,316.5304,4394.0
2023-10-16 15:40:00,320.91,321.23,320.67,321.18,14030.0,316.5206,316.8362,316.2839,316.7869,14030.0
2023-10-16 15:50:00,321.16,321.72,321.13,321.41,43629.0,316.7672,317.3195,316.7376,317.0137,43629.0
2023-10-17 09:30:00,319.34,319.53,318.42,318.81,8090.0,314.9721,315.1595,314.0646,314.4493,8090.0
2023-10-17 09:40:00,319.36,320.72,319.27,320.72,3301.0,314.9918,316.3332,314.903,316.3332,3301.0
2023-10-17 09:50:00,320.47,320.87,320.02,320.61,2856.0,316.0866,316.4811,315.6427,316.2247,2856.0
2023-10-17 10:00:00,320.62,321.87,320.61,321.77,4518.0,316.2345,317.4674,316.2247,317.3688,4518.0
2023-10-17 10:10:00,321.71,322.43,321.71,322.4,900.0,317.3096,318.0198,317.3096,317.9902,900.0
2023-10-17 10:20:00,322.49,322.99,322.09,322.39,3163.0,318.079,318.5721,317.6844,317.9803,3163.0
2023-10-17 10:30:00,322.35,323.05,322.35,322.88,1461.0,317.9409,318.6313,317.9409,318.4636,1461.0
2023-10-17 10:40:00,322.89,322.9,322.19,322.24,2529.0,318.4735,318.4834,317.7831,317.8324,2529.0
2023-10-17 10:50:00,322.38,322.73,322.29,322.66,700.0,317.9705,318.3157,317.8817,318.2466,700.0
2023-10-17 11:00:00,322.69,323.17,322.42,323.17,2850.0,318.2762,318.7497,318.0099,318.7497,2850.0
2023-10-17 11:10:00,323.15,323.22,322.85,323.22,1132.0,318.7299,318.799,318.434,318.799,1132.0
2023-10-17 11:20:00,323.35,323.38,322.41,322.97,2600.0,318.9272,318.9568,318.0001,318.5524,2600.0
2023-10-17 11:30:00,323.15,324.28,323.15,324.09,1773.0,318.7299,319.8445,318.7299,319.6571,1773.0
2023-10-17 11:40:00,323.89,324.53,323.89,324.53,1200.0,319.4598,320.0911,319.4598,320.0911,1200.0
2023-10-17 11:50:00,324.86,324.86,324.22,324.25,1730.0,320.4165,320.4165,319.7853,319.8149,1730.0
2023-10-17 12:00:00,324.4,324.76,324.35,324.56,1515.0,319.9628,320.3179,319.9135,320.1207,1515.0
2023-10-17 12:10:00,324.23,324.27,323.79,323.79,1501.0,319.7952,319.8346,319.3612,319.3612,1501.0
2023-10-17 12:20:00,323.8,324.38,323.75,324.38,1973.0,319.371,319.9431,319.3217,319.9431,1973.0
2023-10-17 12:30:00,324.4,324.46,323.57,323.57,3120.0,319.9628,320.022,319.1442,319.1442,3120.0
2023-10-17 12:40:00,323.66,323.87,323.14,323.14,1599.0,319.233,319.4401,318.7201,318.7201,1599.0
2023-10-17 12:50:00,323.16,323.32,322.68,322.68,1600.0,318.7398,318.8976,318.2664,318.2664,1600.0
2023-10-17 13:00:00,322.5,322.77,322.3,322.66,2902.0,318.0888,318.3551,317.8916,318.2466,2902.0
2023-10-17 13:10:00,322.59,322.7,322.49,322.65,1700.0,318.1776,318.2861,318.079,318.2368,1700.0
2023-10-17 13:20:00,322.5,322.87,322.47,322.64,3962.0,318.0888,318.4538,318.0592,318.2269,3962.0
2023-10-17 13:30:00,322.62,322.62,322.0,322.37,5012.0,318.2072,318.2072,317.5957,317.9606,5012.0
2023-10-17 13:40:00,322.43,322.62,322.19,322.35,2900.0,318.0198,318.2072,317.7831,317.9409,2900.0
2023-10-17 13:50:00,322.31,322.32,321.25,321.46,3633.0,317.9014,317.9113,316.8559,317.0631,3633.0
2023-10-17 14:00:00,321.31,321.78,321.31,321.72,3017.0,316.9151,317.3787,316.9151,317.3195,3017.0
2023-10-17 14:10:00,321.75,322.05,321.01,321.01,2087.0,317.3491,317.645,316.6192,316.6192,2087.0
2023-10-17 14:20:00,321.1,321.22,321.1,321.22,401.0,316.708,316.8263,316.708,316.8263,401.0
2023-10-17 14:30:00,321.02,321.35,320.8,321.35,2248.0,316.6291,316.9546,316.4121,316.9546,2248.0
2023-10-17 14:40:00,321.43,321.43,320.99,321.07,603.0,317.0335,317.0335,316.5995,316.6784,603.0
2023-10-17 14:50:00,321.01,321.01,320.22,320.5,3735.0,316.6192,316.6192,315.84,316.1162,3735.0
2023-10-17 15:00:00,320.5,320.97,320.4,320.95,1831.0,316.1162,316.5798,316.0176,316.56,1831.0
2023-10-17 15:10:00,320.99,321.26,320.97,321.11,1200.0,316.5995,316.8658,316.5798,316.7178,1200.0
2023-10-17 15:20:00,321.16,321.46,321.15,321.31,898.0,316.7672,317.0631,316.7573,316.9151,898.0
2023-10-17 15:30:00,321.04,321.08,320.8,321.0,3452.0,316.6488,316.6883,316.4121,316.6093,3452.0
2023-10-17 15:40:00,320.94,321.12,320.73,321.04,8201.0,316.5502,316.7277,316.343,316.6488,8201.0
2023-10-17 15:50:00,321.05,321.53,320.76,321.5,43616.0,316.6587,317.1321,316.3726,317.1025,43616.0
2023-10-18 09:30:00,318.99,319.08,317.77,317.79,13735.0,314.6268,314.7156,313.4235,313.4433,13735.0
2023-10-18 09:40:00,317.74,317.74,317.08,317.11,4259.0,313.3939,313.3939,312.743,312.7726,4259.0
2023-10-18 09:50:00,317.05,317.4,316.49,316.93,9124.0,312.7134,313.0586,312.161,312.595,9124.0
2023-10-18 10:00:00,316.96,317.77,316.25,317.12,11690.0,312.6246,313.4235,311.9243,312.7824,11690.0
2023-10-18 10:10:00,317.15,318.86,316.93,318.86,3064.0,312.812,314.4986,312.595,314.4986,3064.0
2023-10-18 10:20:00,318.91,319.15,318.25,318.25,6836.0,314.5479,314.7846,313.897,313.897,6836.0
2023-10-18 10:30:00,317.73,318.21,317.44,317.63,11546.0,313.3841,313.8575,313.098,313.2854,11546.0
2023-10-18 10:40:00,317.5,318.09,317.3,317.79,4327.0,313.1572,313.7391,312.96,313.4433,4327.0
2023-10-18 10:50:00,317.73,317.73,316.55,316.69,9950.0,313.3841,313.3841,312.2202,312.3583,9950.0
2023-10-18 11:00:00,316.61,317.36,316.61,316.98,2706.0,312.2794,313.0191,312.2794,312.6443,2706.0
2023-10-18 11:10:00,317.0,317.45,316.98,317.22,2842.0,312.6641,313.1079,312.6443,312.881,2842.0
2023-10-18 11:20:00,317.08,317.46,316.91,317.41,2100.0,312.743,313.1178,312.5753,313.0684,2100.0
2023-10-18 11:30:00,317.0,317.54,316.96,317.37,3000.0,312.6641,313.1967,312.6246,313.029,3000.0
2023-10-18 11:40:00,317.06,317.33,316.94,316.99,1115.0,312.7232,312.9895,312.6049,312.6542,1115.0
2023-10-18 11:50:00,317.15,317.15,316.75,316.99,3400.0,312.812,312.812,312.4175,312.6542,3400.0
2023-10-18 12:00:00,316.98,317.49,316.63,317.49,8595.0,312.6443,313.1474,312.2991,313.1474,8595.0
2023-10-18 12:10:00,317.38,317.39,316.61,316.62,1500.0,313.0389,313.0487,312.2794,312.2893,1500.0
2023-10-18 12:20:00,316.6,316.89,316.19,316.25,6592.0,312.2695,312.5556,311.8651,311.9243,6592.0
2023-10-18 12:30:00,316.38,316.71,316.26,316.37,3232.0,312.0525,312.378,311.9342,312.0427,3232.0
2023-10-18 12:40:00,316.42,316.83,316.41,316.69,7122.0,312.092,312.4964,312.0821,312.3583,7122.0
2023-10-18 12:50:00,316.51,316.51,315.97,315.97,1351.0,312.1808,312.1808,311.6481,311.6481,1351.0
2023-10-18 13:00:00,315.84,317.84,315.76,317.74,6555.0,311.5199,313.4926,311.441,313.3939,6555.0
2023-10-18 13:10:00,317.72,318.47,317.71,317.85,2476.0,313.3742,314.114,313.3643,313.5024,2476.0
2023-10-18 13:20:00,317.52,317.65,317.07,317.64,2000.0,313.1769,313.3052,312.7331,313.2953,2000.0
2023-10-18 13:30:00,317.5,317.59,316.34,316.5,16017.0,313.1572,313.246,312.0131,312.1709,16017.0
2023-10-18 13:40:00,316.5,316.76,316.23,316.35,3956.0,312.1709,312.4273,311.9046,312.0229,3956.0
2023-10-18 13:50:00,316.61,317.13,316.61,317.13,1500.0,312.2794,312.7923,312.2794,312.7923,1500.0
2023-10-18 14:00:00,317.51,318.02,317.24,318.0,2456.0,313.1671,313.6701,312.9008,313.6504,2456.0
2023-10-18 14:10:00,317.8,317.83,317.61,317.62,1400.0,313.4531,313.4827,313.2657,313.2756,1400.0
2023-10-18 14:20:00,316.89,317.19,316.88,317.07,2135.0,312.5556,312.8515,312.5457,312.7331,2135.0
2023-10-18 14:30:00,316.96,317.55,316.43,316.43,2813.0,312.6246,313.2065,312.1019,312.1019,2813.0
2023-10-18 14:40:00,316.16,316.5,316.16,316.19,1351.0,311.8355,312.1709,311.8355,311.8651,1351.0
2023-10-18 14:50:00,316.23,316.23,315.72,315.99,2553.0,311.9046,311.9046,311.4016,311.6679,2553.0
2023-10-18 15:00:00,315.86,315.86,315.0,315.0,3558.0,311.5396,311.5396,310.6914,310.6914,3558.0
2023-10-18 15:10:00,315.16,315.34,314.65,314.91,14448.0,310.8492,311.0268,310.3462,310.6026,14448.0
2023-10-18 15:20:00,315.23,315.37,314.75,314.81,1801.0,310.9183,311.0564,310.4448,310.504,1801.0
2023-10-18 15:30:00,315.06,315.33,314.96,314.97,4074.0,310.7506,311.0169,310.652,310.6618,4074.0
2023-10-18 15:40:00,314.87,315.02,314.45,314.8,17998.0,310.5632,310.7111,310.1489,310.4941,17998.0
2023-10-18 15:50:00,314.72,315.11,313.98,314.02,36584.0,310.4152,310.7999,309.6854,309.7248,36584.0
2023-10-19 09:30:00,314.38,315.53,313.01,313.42,6880.0,310.0799,311.2142,308.7286,309.133,6880.0
2023-10-19 09:40:00,313.57,314.02,313.54,313.65,3708.0,309.281,309.7248,309.2514,309.3599,3708.0
2023-10-19 09:50:00,313.64,314.91,313.52,314.91,6020.0,309.35,310.6026,309.2317,310.6026,6020.0
2023-10-19 10:00:00,315.8,315.8,313.31,313.63,11873.0,311.4805,311.4805,309.0245,309.3402,11873.0
2023-10-19 10:10:00,313.66,314.6,312.85,312.9,9470.0,309.3697,310.2969,308.5708,308.6201,9470.0
2023-10-19 10:20:00,313.24,313.69,312.59,312.59,2492.0,308.9555,309.3993,308.3144,308.3144,2492.0
2023-10-19 10:30:00,312.39,312.51,311.78,312.35,8753.0,308.1171,308.2355,307.5155,308.0777,8753.0
2023-10-19 10:40:00,312.4,312.66,312.26,312.26,800.0,308.127,308.3834,307.9889,307.9889,800.0
2023-10-19 10:50:00,312.07,312.43,311.91,312.03,1950.0,307.8015,308.1566,307.6437,307.762,1950.0
2023-10-19 11:00:00,312.34,313.07,312.24,313.07,2903.0,308.0678,308.7878,307.9692,308.7878,2903.0
2023-10-19 11:10:00,313.09,313.09,312.22,312.33,4658.0,308.8075,308.8075,307.9494,308.0579,4658.0
2023-10-19 11:20:00,312.25,312.78,311.99,312.67,3310.0,307.979,308.5018,307.7226,308.3933,3310.0
2023-10-19 11:30:00,312.83,313.31,312.68,313.19,6750.0,308.5511,309.0245,308.4031,308.9062,6750.0
2023-10-19 11:40:00,313.3,313.56,312.99,313.37,5048.0,309.0147,309.2711,308.7089,309.0837,5048.0
2023-10-19 11:50:00,313.23,313.49,312.69,312.92,8590.0,308.9456,309.2021,308.413,308.6399,8590.0
2023-10-19 12:00:00,312.89,315.05,312.6,314.27,7848.0,308.6103,310.7407,308.3242,309.9714,7848.0
2023-10-19 12:10:00,313.84,315.04,313.84,315.04,413.0,309.5473,310.7309,309.5473,310.7309,413.0
2023-10-19 12:20:00,316.36,316.51,314.06,314.22,5365.0,312.0328,312.1808,309.7643,309.9221,5365.0
2023-10-19 12:30:00,314.27,314.27,312.34,312.53,27891.0,309.9714,309.9714,308.0678,308.2552,27891.0
2023-10-19 12:40:00,312.73,314.27,312.34,314.26,2956.0,308.4525,309.9714,308.0678,309.9615,2956.0
2023-10-19 12:50:00,314.9,314.9,313.83,314.68,514.0,310.5928,310.5928,309.5374,310.3758,514.0
2023-10-19 13:00:00,315.07,315.72,314.97,315.72,2264.0,310.7605,311.4016,310.6618,311.4016,2264.0
2023-10-19 13:10:00,315.64,315.64,315.51,315.51,600.0,311.3227,311.3227,311.1944,311.1944,600.0
2023-10-19 13:20:00,314.69,314.79,314.23,314.65,2942.0,310.3857,310.4843,309.9319,310.3462,2942.0
2023-10-19 13:30:00,314.83,314.93,312.86,313.0,2613.0,310.5237,310.6224,308.5807,308.7188,2613.0
2023-10-19 13:40:00,312.86,313.3,312.77,313.12,2215.0,308.5807,309.0147,308.4919,308.8371,2215.0
2023-10-19 13:50:00,313.19,313.93,313.04,313.6,6502.0,308.9062,309.636,308.7582,309.3106,6502.0
2023-10-19 14:00:00,313.55,313.92,313.37,313.65,6911.0,309.2612,309.6262,309.0837,309.3599,6911.0
2023-10-19 14:10:00,313.68,313.73,313.33,313.49,3200.0,309.3895,309.4388,309.0443,309.2021,3200.0
2023-10-19 14:20:00,313.13,313.13,312.8,312.91,3398.0,308.847,308.847,308.5215,308.63,3398.0
2023-10-19 14:30:00,312.85,312.85,311.3,311.42,5800.0,308.5708,308.5708,307.042,307.1604,5800.0
2023-10-19 14:40:00,311.4,311.54,310.73,311.31,9891.0,307.1407,307.2787,306.4798,307.0519,9891.0
2023-10-19 14:50:00,311.41,312.04,310.85,311.65,21832.0,307.1505,307.7719,306.5982,307.3872,21832.0
2023-10-19 15:00:00,311.49,312.49,311.46,311.79,19741.0,307.2294,308.2157,307.1998,307.5253,19741.0
2023-10-19 15:10:00,311.82,311.86,311.1,311.31,5321.0,307.5549,307.5944,306.8448,307.0519,5321.0
2023-10-19 15:20:00,311.07,311.25,310.7,311.1,7748.0,306.8152,306.9927,306.4502,306.8448,7748.0
2023-10-19 15:30:00,311.13,311.88,311.13,311.28,6505.0,306.8743,307.6141,306.8743,307.0223,6505.0
2023-10-19 15:40:00,311.12,311.63,310.42,311.63,9789.0,306.8645,307.3675,306.1741,307.3675,9789.0
2023-10-19 15:50:00,312.12,312.17,311.35,311.36,32716.0,307.8508,307.9001,307.0913,307.1012,32716.0
2023-10-20 09:30:00,310.38,311.22,309.49,310.52,54721.0,306.1346,306.9631,305.2568,306.2727,54721.0
2023-10-20 09:40:00,310.66,311.01,309.77,310.88,7700.0,306.4108,306.756,305.5329,306.6278,7700.0
2023-10-20 09:50:00,310.97,310.97,309.78,310.3,6173.0,306.7165,306.7165,305.5428,306.0557,6173.0
2023-10-20 10:00:00,310.21,310.21,309.11,309.61,6159.0,305.9669,305.9669,304.882,305.3751,6159.0
2023-10-20 10:10:00,309.82,309.91,308.86,308.96,8477.0,305.5823,305.671,304.6354,304.734,8477.0
2023-10-20 10:20:00,308.76,309.18,308.52,308.99,2564.0,304.5368,304.951,304.3,304.7636,2564.0
2023-10-20 10:30:00,309.03,309.61,308.51,308.95,8946.0,304.8031,305.3751,304.2902,304.7242,8946.0
2023-10-20 10:40:00,309.21,309.56,308.77,309.43,5450.0,304.9806,305.3258,304.5466,305.1976,5450.0
2023-10-20 10:50:00,309.36,309.53,307.83,307.85,12772.0,305.1286,305.2962,303.6195,303.6392,12772.0
2023-10-20 11:00:00,308.17,308.99,308.0,308.2,12659.0,303.9548,304.7636,303.7872,303.9844,12659.0
2023-10-20 11:10:00,308.06,308.56,307.96,308.25,6403.0,303.8463,304.3395,303.7477,304.0337,6403.0
2023-10-20 11:20:00,308.18,309.0,307.87,308.65,16350.0,303.9647,304.7735,303.6589,304.4283,16350.0
2023-10-20 11:30:00,308.9,309.0,308.09,308.79,8948.0,304.6748,304.7735,303.8759,304.5664,8948.0
2023-10-20 11:40:00,308.66,308.82,308.12,308.5,6646.0,304.4381,304.5959,303.9055,304.2803,6646.0
2023-10-20 11:50:00,308.44,309.56,308.44,309.42,6597.0,304.2211,305.3258,304.2211,305.1877,6597.0
2023-10-20 12:00:00,309.06,309.19,307.9,308.18,5568.0,304.8327,304.9609,303.6885,303.9647,5568.0
2023-10-20 12:10:00,308.26,309.33,308.01,309.33,13120.0,304.0436,305.099,303.797,305.099,13120.0
2023-10-20 12:20:00,309.27,310.14,309.05,309.68,29326.0,305.0398,305.8979,304.8228,305.4442,29326.0
2023-10-20 12:30:00,309.64,310.65,309.63,310.55,11887.0,305.4047,306.4009,305.3949,306.3023,11887.0
2023-10-20 12:40:00,310.25,310.79,309.74,310.55,7497.0,306.0064,306.539,305.5034,306.3023,7497.0
2023-10-20 12:50:00,310.59,311.0,310.2,310.97,10972.0,306.3417,306.7461,305.9571,306.7165,10972.0
2023-10-20 13:00:00,310.97,311.01,309.83,310.0,12333.0,306.7165,306.756,305.5921,305.7598,12333.0
2023-10-20 13:10:00,310.31,311.61,310.31,311.57,7727.0,306.0656,307.3478,306.0656,307.3083,7727.0
2023-10-20 13:20:00,311.38,311.38,310.62,311.01,10515.0,307.1209,307.1209,306.3713,306.756,10515.0
2023-10-20 13:30:00,310.96,311.05,310.56,310.83,6651.0,306.7067,306.7954,306.3121,306.5785,6651.0
2023-10-20 13:40:00,311.0,311.36,310.55,310.55,11132.0,306.7461,307.1012,306.3023,306.3023,11132.0
2023-10-20 13:50:00,310.68,311.05,310.46,311.03,11017.0,306.4305,306.7954,306.2135,306.7757,11017.0
2023-10-20 14:00:00,311.13,311.31,310.72,311.06,12048.0,306.8743,307.0519,306.47,306.8053,12048.0
2023-10-20 14:10:00,310.99,311.08,310.21,310.52,11296.0,306.7363,306.825,305.9669,306.2727,11296.0
2023-10-20 14:20:00,310.27,310.83,310.08,310.28,15385.0,306.0261,306.5785,305.8387,306.036,15385.0
2023-10-20 14:30:00,310.21,310.92,309.91,310.66,28157.0,305.9669,306.6672,305.671,306.4108,28157.0
2023-10-20 14:40:00,310.65,310.85,310.02,310.5,24118.0,306.4009,306.5982,305.7795,306.253,24118.0
2023-10-20 14:50:00,310.78,311.18,310.35,310.89,45136.0,306.5291,306.9237,306.105,306.6376,45136.0
2023-10-20 15:00:00,311.02,311.43,310.83,310.98,14315.0,306.7659,307.1702,306.5785,306.7264,14315.0
2023-10-20 15:10:00,311.05,311.45,310.86,311.41,14859.0,306.7954,307.19,306.608,307.1505,14859.0
2023-10-20 15:20:00,311.37,311.46,310.35,311.05,19960.0,307.1111,307.1998,306.105,306.7954,19960.0
2023-10-20 15:30:00,310.96,311.23,310.62,310.98,17104.0,306.7067,306.973,306.3713,306.7264,17104.0
2023-10-20 15:40:00,310.86,310.86,310.0,310.18,20736.0,306.608,306.608,305.7598,305.9373,20736.0
2023-10-20 15:50:00,310.06,310.21,309.53,309.62,115378.0,305.819,305.9669,305.2962,305.385,115378.0
2023-10-23 09:30:00,307.18,309.0,307.16,308.57,18820.0,302.9784,304.7735,302.9586,304.3494,18820.0
2023-10-23 09:40:00,308.34,309.12,307.38,309.12,10767.0,304.1225,304.8918,303.1756,304.8918,10767.0
2023-10-23 09:50:00,309.25,311.14,309.19,310.88,4375.0,305.0201,306.8842,304.9609,306.6278,4375.0
2023-10-23 10:00:00,310.94,311.21,310.15,310.35,14592.0,306.6869,306.9533,305.9078,306.105,14592.0
2023-10-23 10:10:00,310.19,311.49,310.05,311.49,9569.0,305.9472,307.2294,305.8091,307.2294,9569.0
2023-10-23 10:20:00,311.26,311.34,309.92,310.2,11299.0,307.0026,307.0815,305.6809,305.9571,11299.0
2023-10-23 10:30:00,310.15,310.72,309.78,310.68,6777.0,305.9078,306.47,305.5428,306.4305,6777.0
2023-10-23 10:40:00,310.77,310.77,309.82,310.1,14445.0,306.5193,306.5193,305.5823,305.8584,14445.0
2023-10-23 10:50:00,310.18,311.05,310.1,310.42,8760.0,305.9373,306.7954,305.8584,306.1741,8760.0
2023-10-23 11:00:00,310.79,311.15,310.53,310.93,6931.0,306.539,306.8941,306.2826,306.6771,6931.0
2023-10-23 11:10:00,310.98,311.72,310.98,311.54,7804.0,306.7264,307.4563,306.7264,307.2787,7804.0
2023-10-23 11:20:00,311.72,312.12,311.54,311.54,8738.0,307.4563,307.8508,307.2787,307.2787,8738.0
2023-10-23 11:30:00,311.7,312.74,311.7,312.5,5281.0,307.4366,308.4623,307.4366,308.2256,5281.0
2023-10-23 11:40:00,312.61,312.61,311.44,311.64,6999.0,308.3341,308.3341,307.1801,307.3774,6999.0
2023-10-23 11:50:00,311.67,312.17,311.66,312.17,5884.0,307.407,307.9001,307.3971,307.9001,5884.0
2023-10-23 12:00:00,312.1,312.31,311.47,311.79,16175.0,307.8311,308.0382,307.2097,307.5253,16175.0
2023-10-23 12:10:00,311.87,311.87,310.67,310.78,12187.0,307.6042,307.6042,306.4206,306.5291,12187.0
2023-10-23 12:20:00,310.77,311.34,310.42,311.29,10515.0,306.5193,307.0815,306.1741,307.0322,10515.0
2023-10-23 12:30:00,311.11,311.46,310.94,311.43,4990.0,306.8546,307.1998,306.6869,307.1702,4990.0
2023-10-23 12:40:00,311.41,311.49,310.88,311.46,5177.0,307.1505,307.2294,306.6278,307.1998,5177.0
2023-10-23 12:50:00,311.47,312.4,311.3,312.4,2826.0,307.2097,308.127,307.042,308.127,2826.0
2023-10-23 13:00:00,312.74,312.74,311.91,312.08,3886.0,308.4623,308.4623,307.6437,307.8114,3886.0
2023-10-23 13:10:00,311.93,311.93,311.02,311.02,3734.0,307.6634,307.6634,306.7659,306.7659,3734.0
2023-10-23 13:20:00,311.02,311.63,311.02,311.19,4542.0,306.7659,307.3675,306.7659,306.9335,4542.0
2023-10-23 13:30:00,311.28,311.86,311.03,311.56,2319.0,307.0223,307.5944,306.7757,307.2985,2319.0
2023-10-23 13:40:00,311.65,311.79,311.42,311.72,4733.0,307.3872,307.5253,307.1604,307.4563,4733.0
2023-10-23 13:50:00,311.99,311.99,310.8,311.24,3954.0,307.7226,307.7226,306.5489,306.9828,3954.0
2023-10-23 14:00:00,311.33,311.4,310.72,311.17,5214.0,307.0716,307.1407,306.47,306.9138,5214.0
2023-10-23 14:10:00,311.13,311.28,310.7,310.73,7990.0,306.8743,307.0223,306.4502,306.4798,7990.0
2023-10-23 14:20:00,310.8,311.24,310.72,310.99,5957.0,306.5489,306.9828,306.47,306.7363,5957.0
2023-10-23 14:30:00,311.0,311.15,310.85,311.07,9229.0,306.7461,306.8941,306.5982,306.8152,9229.0
2023-10-23 14:40:00,311.18,311.26,310.71,310.85,9000.0,306.9237,307.0026,306.4601,306.5982,9000.0
2023-10-23 14:50:00,310.85,311.1,310.67,311.09,14497.0,306.5982,306.8448,306.4206,306.8349,14497.0
2023-10-23 15:00:00,311.2,311.28,310.75,310.98,6294.0,306.9434,307.0223,306.4995,306.7264,6294.0
2023-10-23 15:10:00,310.97,311.15,310.62,310.99,12247.0,306.7165,306.8941,306.3713,306.7363,12247.0
2023-10-23 15:20:00,310.92,310.94,309.96,309.99,9530.0,306.6672,306.6869,305.7204,305.7499,9530.0
2023-10-23 15:30:00,309.9,310.09,309.34,309.38,12780.0,305.6612,305.8486,305.1088,305.1483,12780.0
2023-10-23 15:40:00,309.47,309.91,309.36,309.62,16779.0,305.2371,305.671,305.1286,305.385,16779.0
2023-10-23 15:50:00,309.48,309.49,308.76,308.95,39938.0,305.2469,305.2568,304.5368,304.7242,39938.0
2023-10-24 09:30:00,310.0,311.68,309.97,311.01,9567.0,305.7598,307.4168,305.7302,306.756,9567.0
2023-10-24 09:40:00,310.7,310.96,309.8,310.19,7917.0,306.4502,306.7067,305.5625,305.9472,7917.0
2023-10-24 09:50:00,310.48,310.49,309.44,309.63,4875.0,306.2332,306.2431,305.2075,305.3949,4875.0
2023-10-24 10:00:00,309.4,309.65,308.22,308.36,18800.0,305.168,305.4146,304.0042,304.1422,18800.0
2023-10-24 10:10:00,307.98,308.49,307.29,307.42,13573.0,303.7674,304.2705,303.0869,303.2151,13573.0
2023-10-24 10:20:00,307.49,308.76,307.0,308.65,15790.0,303.2841,304.5368,302.8008,304.4283,15790.0
2023-10-24 10:30:00,308.61,309.61,308.23,309.42,14913.0,304.3888,305.3751,304.014,305.1877,14913.0
2023-10-24 10:40:00,309.33,309.66,309.19,309.32,3975.0,305.099,305.4245,304.9609,305.0891,3975.0
2023-10-24 10:50:00,309.67,310.26,309.64,310.04,30783.0,305.4343,306.0162,305.4047,305.7993,30783.0
2023-10-24 11:00:00,309.93,309.93,309.41,309.59,18630.0,305.6908,305.6908,305.1779,305.3554,18630.0
2023-10-24 11:10:00,309.55,309.55,308.44,309.31,12526.0,305.316,305.316,304.2211,305.0792,12526.0
2023-10-24 11:20:00,309.31,309.33,307.66,307.89,17490.0,305.0792,305.099,303.4518,303.6787,17490.0
2023-10-24 11:30:00,307.94,307.99,307.13,307.13,16344.0,303.728,303.7773,302.9291,302.9291,16344.0
2023-10-24 11:40:00,307.27,307.57,307.01,307.32,12532.0,303.0671,303.363,302.8107,303.1165,12532.0
2023-10-24 11:50:00,307.18,307.45,306.62,306.97,13165.0,302.9784,303.2447,302.426,302.7712,13165.0
2023-10-24 12:00:00,306.99,307.4,306.16,306.29,9957.0,302.791,303.1954,301.9723,302.1005,9957.0
2023-10-24 12:10:00,306.41,306.41,305.06,305.41,12619.0,302.2189,302.2189,300.8874,301.2326,12619.0
2023-10-24 12:20:00,305.34,305.44,304.55,304.83,15622.0,301.1635,301.2622,300.3843,300.6605,15622.0
2023-10-24 12:30:00,304.71,305.17,304.48,304.85,48111.0,300.5422,300.9959,300.3153,300.6802,48111.0
2023-10-24 12:40:00,305.27,305.42,304.23,304.47,19450.0,301.0945,301.2424,300.0687,300.3054,19450.0
2023-10-24 12:50:00,304.52,304.84,304.03,304.73,21365.0,300.3548,300.6704,299.8715,300.5619,21365.0
2023-10-24 13:00:00,304.56,305.08,304.41,304.75,12626.0,300.3942,300.9071,300.2463,300.5816,12626.0
2023-10-24 13:10:00,304.72,304.91,304.21,304.87,12705.0,300.552,300.7394,300.049,300.7,12705.0
2023-10-24 13:20:00,304.88,305.52,304.88,305.3,10183.0,300.7098,301.3411,300.7098,301.1241,10183.0
2023-10-24 13:30:00,305.26,305.47,305.1,305.3,6822.0,301.0846,301.2918,300.9268,301.1241,6822.0
2023-10-24 13:40:00,305.45,305.71,304.67,304.67,22609.0,301.272,301.5285,300.5027,300.5027,22609.0
2023-10-24 13:50:00,304.76,304.78,304.37,304.75,14263.0,300.5915,300.6112,300.2068,300.5816,14263.0
2023-10-24 14:00:00,304.7,304.91,304.2,304.69,11425.0,300.5323,300.7394,300.0391,300.5224,11425.0
2023-10-24 14:10:00,304.53,304.86,304.16,304.28,12650.0,300.3646,300.6901,299.9997,300.118,12650.0
2023-10-24 14:20:00,304.28,304.51,303.86,303.99,18165.0,300.118,300.3449,299.7038,299.832,18165.0
2023-10-24 14:30:00,304.11,304.8,304.11,304.38,15446.0,299.9504,300.6309,299.9504,300.2167,15446.0
2023-10-24 14:40:00,304.34,304.65,304.18,304.44,11005.0,300.1772,300.483,300.0194,300.2759,11005.0
2023-10-24 14:50:00,304.43,304.63,304.09,304.23,12764.0,300.266,300.4633,299.9306,300.0687,12764.0
2023-10-24 15:00:00,304.18,304.46,303.57,303.63,21665.0,300.0194,300.2956,299.4178,299.4769,21665.0
2023-10-24 15:10:00,303.57,303.83,303.06,303.6,50794.0,299.4178,299.6742,298.9147,299.4473,50794.0
2023-10-24 15:20:00,303.6,304.1,303.49,304.01,27665.0,299.4473,299.9405,299.3388,299.8517,27665.0
2023-10-24 15:30:00,303.9,304.07,303.71,303.87,33393.0,299.7432,299.9109,299.5558,299.7136,33393.0
2023-10-24 15:40:00,303.86,305.0,303.83,304.73,58868.0,299.7038,300.8282,299.6742,300.5619,58868.0
2023-10-24 15:50:00,304.7,305.56,304.57,305.54,177384.0,300.5323,301.3805,300.4041,301.3608,177384.0
2023-10-25 09:30:00,319.02,323.45,316.62,322.47,29295.0,314.6564,319.0258,312.2893,318.0592,29295.0
2023-10-25 09:40:00,321.66,321.96,315.22,316.84,71493.0,317.2603,317.5562,310.9084,312.5062,71493.0
2023-10-25 09:50:00,317.19,317.3,312.8,312.8,23374.0,312.8515,312.96,308.5215,308.5215,23374.0
2023-10-25 10:00:00,313.16,316.89,312.28,316.28,28360.0,308.8766,312.5556,308.0086,311.9539,28360.0
2023-10-25 10:10:00,316.37,318.98,316.37,318.22,23065.0,312.0427,314.617,312.0427,313.8674,23065.0
2023-10-25 10:20:00,318.18,321.68,317.3,321.17,47204.0,313.8279,317.28,312.96,316.777,47204.0
2023-10-25 10:30:00,321.27,321.88,319.86,321.88,26859.0,316.8757,317.4773,315.4849,317.4773,26859.0
2023-10-25 10:40:00,321.85,324.96,321.85,324.44,24622.0,317.4477,320.5152,317.4477,320.0023,24622.0
2023-10-25 10:50:00,323.96,324.54,320.85,320.94,27934.0,319.5289,320.1009,316.4614,316.5502,27934.0
2023-10-25 11:00:00,320.8,321.17,319.86,319.86,21204.0,316.4121,316.777,315.4849,315.4849,21204.0
2023-10-25 11:10:00,320.0,320.54,319.0,320.53,10476.0,315.623,316.1556,314.6367,316.1458,10476.0
2023-10-25 11:20:00,320.94,321.85,319.57,321.68,13274.0,316.5502,317.4477,315.1989,317.28,13274.0
2023-10-25 11:30:00,321.68,321.69,319.62,319.69,17401.0,317.28,317.2899,315.2482,315.3173,17401.0
2023-10-25 11:40:00,319.88,320.0,318.97,319.13,7632.0,315.5047,315.623,314.6071,314.7649,7632.0
2023-10-25 11:50:00,318.96,319.4,318.26,319.25,56600.0,314.5972,315.0312,313.9068,314.8833,56600.0
2023-10-25 12:00:00,319.52,319.63,318.0,318.21,5823.0,315.1496,315.2581,313.6504,313.8575,5823.0
2023-10-25 12:10:00,318.21,318.28,317.21,317.49,12634.0,313.8575,313.9265,312.8712,313.1474,12634.0
2023-10-25 12:20:00,317.45,319.82,317.08,319.34,38443.0,313.1079,315.4455,312.743,314.9721,38443.0
2023-10-25 12:30:00,318.59,318.93,317.7,317.7,3986.0,314.2323,314.5677,313.3545,313.3545,3986.0
2023-10-25 12:40:00,317.92,317.92,316.4,316.4,7246.0,313.5715,313.5715,312.0723,312.0723,7246.0
2023-10-25 12:50:00,315.8,316.18,315.67,315.86,11408.0,311.4805,311.8553,311.3522,311.5396,11408.0
2023-10-25 13:00:00,315.94,316.26,315.7,315.77,6624.0,311.6186,311.9342,311.3818,311.4509,6624.0
2023-10-25 13:10:00,315.71,316.53,315.54,316.13,10667.0,311.3917,312.2005,311.224,311.806,10667.0
2023-10-25 13:20:00,315.72,315.74,314.78,315.39,10404.0,311.4016,311.4213,310.4744,311.0761,10404.0
2023-10-25 13:30:00,314.89,315.62,314.24,315.04,9655.0,310.5829,311.3029,309.9418,310.7309,9655.0
2023-10-25 13:40:00,314.74,315.31,314.73,314.94,5220.0,310.435,310.9972,310.4251,310.6322,5220.0
2023-10-25 13:50:00,314.8,315.61,314.39,315.39,8732.0,310.4941,311.2931,310.0898,311.0761,8732.0
2023-10-25 14:00:00,315.46,315.5,314.76,314.85,6456.0,311.1451,311.1846,310.4547,310.5435,6456.0
2023-10-25 14:10:00,315.01,315.16,314.56,314.56,5914.0,310.7013,310.8492,310.2574,310.2574,5914.0
2023-10-25 14:20:00,314.56,314.64,313.89,313.9,9222.0,310.2574,310.3363,309.5966,309.6065,9222.0
2023-10-25 14:30:00,313.95,314.67,313.89,314.59,17980.0,309.6558,310.3659,309.5966,310.287,17980.0
2023-10-25 14:40:00,314.56,314.92,314.09,314.57,11219.0,310.2574,310.6125,309.7939,310.2673,11219.0
2023-10-25 14:50:00,314.72,315.42,314.52,314.87,11863.0,310.4152,311.1057,310.218,310.5632,11863.0
2023-10-25 15:00:00,314.88,314.98,313.87,314.05,12469.0,310.5731,310.6717,309.5769,309.7544,12469.0
2023-10-25 15:10:00,314.1,314.2,313.33,313.52,8983.0,309.8037,309.9024,309.0443,309.2317,8983.0
2023-10-25 15:20:00,313.36,314.51,313.34,314.15,16606.0,309.0738,310.2081,309.0541,309.853,16606.0
2023-10-25 15:30:00,314.28,315.43,313.98,315.22,15205.0,309.9813,311.1155,309.6854,310.9084,15205.0
2023-10-25 15:40:00,315.18,315.26,313.88,314.36,40827.0,310.869,310.9479,309.5867,310.0602,40827.0
2023-10-25 15:50:00,314.4,314.7,313.48,314.62,100293.0,310.0996,310.3955,309.1922,310.3166,100293.0
2023-10-26 09:30:00,312.13,314.26,310.49,311.63,16623.0,307.8607,309.9615,306.2431,307.3675,16623.0
2023-10-26 09:40:00,311.42,314.61,310.13,312.3,16104.0,307.1604,310.3067,305.888,308.0283,16104.0
2023-10-26 09:50:00,312.46,312.55,310.2,312.18,9990.0,308.1862,308.2749,305.9571,307.91,9990.0
2023-10-26 10:00:00,312.51,313.41,311.71,311.79,13424.0,308.2355,309.1232,307.4464,307.5253,13424.0
2023-10-26 10:10:00,311.85,312.71,311.73,311.8,9864.0,307.5845,308.4327,307.4661,307.5352,9864.0
2023-10-26 10:20:00,311.56,313.13,311.5,312.86,6838.0,307.2985,308.847,307.2393,308.5807,6838.0
2023-10-26 10:30:00,312.94,312.94,311.47,311.47,4852.0,308.6596,308.6596,307.2097,307.2097,4852.0
2023-10-26 10:40:00,311.6,313.24,311.36,313.24,6708.0,307.3379,308.9555,307.1012,308.9555,6708.0
2023-10-26 10:50:00,313.68,315.03,313.49,314.98,4300.0,309.3895,310.721,309.2021,310.6717,4300.0
2023-10-26 11:00:00,315.01,315.23,313.64,313.77,5111.0,310.7013,310.9183,309.35,309.4782,5111.0
2023-10-26 11:10:00,313.93,314.09,313.13,313.19,11007.0,309.636,309.7939,308.847,308.9062,11007.0
2023-10-26 11:20:00,313.4,313.48,312.45,312.73,3260.0,309.1133,309.1922,308.1763,308.4525,3260.0
2023-10-26 11:30:00,312.77,313.7,312.77,313.48,2750.0,308.4919,309.4092,308.4919,309.1922,2750.0
2023-10-26 11:40:00,313.48,313.88,313.25,313.88,2600.0,309.1922,309.5867,308.9653,309.5867,2600.0
2023-10-26 11:50:00,314.13,314.13,313.2,313.2,5787.0,309.8333,309.8333,308.916,308.916,5787.0
2023-10-26 12:00:00,312.95,312.95,311.66,311.8,4357.0,308.6695,308.6695,307.3971,307.5352,4357.0
2023-10-26 12:10:00,311.58,311.74,310.73,311.09,8278.0,307.3182,307.476,306.4798,306.8349,8278.0
2023-10-26 12:20:00,310.91,311.53,310.91,311.18,6450.0,306.6574,307.2689,306.6574,306.9237,6450.0
2023-10-26 12:30:00,311.17,311.42,310.82,310.82,4255.0,306.9138,307.1604,306.5686,306.5686,4255.0
2023-10-26 12:40:00,310.72,311.16,310.15,310.55,4526.0,306.47,306.9039,305.9078,306.3023,4526.0
2023-10-26 12:50:00,310.53,310.79,310.17,310.37,3560.0,306.2826,306.539,305.9275,306.1247,3560.0
2023-10-26 13:00:00,310.31,311.04,310.16,310.35,2601.0,306.0656,306.7856,305.9176,306.105,2601.0
2023-10-26 13:10:00,310.63,311.0,310.0,311.0,5027.0,306.3812,306.7461,305.7598,306.7461,5027.0
2023-10-26 13:20:00,310.67,310.67,310.13,310.45,2589.0,306.4206,306.4206,305.888,306.2036,2589.0
2023-10-26 13:30:00,310.41,311.15,310.0,310.76,5134.0,306.1642,306.8941,305.7598,306.5094,5134.0
2023-10-26 13:40:00,310.94,311.49,310.93,311.26,6077.0,306.6869,307.2294,306.6771,307.0026,6077.0
2023-10-26 13:50:00,311.32,311.41,311.07,311.41,3263.0,307.0617,307.1505,306.8152,307.1505,3263.0
2023-10-26 14:00:00,311.6,311.63,310.79,311.31,8261.0,307.3379,307.3675,306.539,307.0519,8261.0
2023-10-26 14:10:00,311.5,312.81,311.49,312.56,5083.0,307.2393,308.5314,307.2294,308.2848,5083.0
2023-10-26 14:20:00,312.51,312.61,311.89,312.61,6869.0,308.2355,308.3341,307.624,308.3341,6869.0
2023-10-26 14:30:00,312.55,313.31,312.53,313.31,5905.0,308.2749,309.0245,308.2552,309.0245,5905.0
2023-10-26 14:40:00,313.13,314.01,312.86,313.83,4873.0,308.847,309.715,308.5807,309.5374,4873.0
2023-10-26 14:50:00,314.02,314.65,313.85,314.65,5241.0,309.7248,310.3462,309.5571,310.3462,5241.0
2023-10-26 15:00:00,314.64,314.81,313.9,313.99,8996.0,310.3363,310.504,309.6065,309.6952,8996.0
2023-10-26 15:10:00,313.98,313.98,312.64,313.07,5945.0,309.6854,309.6854,308.3637,308.7878,5945.0
2023-10-26 15:20:00,313.1,313.1,311.9,311.9,4793.0,308.8174,308.8174,307.6338,307.6338,4793.0
2023-10-26 15:30:00,311.76,312.05,310.89,311.16,7768.0,307.4957,307.7818,306.6376,306.9039,7768.0
2023-10-26 15:40:00,311.07,311.08,310.41,310.76,16066.0,306.8152,306.825,306.1642,306.5094,16066.0
2023-10-26 15:50:00,310.76,311.18,310.0,310.09,76195.0,306.5094,306.9237,305.7598,305.8486,76195.0
2023-10-27 09:30:00,310.74,311.36,307.28,307.28,10233.0,306.4897,307.1012,303.077,303.077,10233.0
2023-10-27 09:40:00,307.03,307.75,305.69,306.15,9957.0,302.8304,303.5406,301.5088,301.9625,9957.0
2023-10-27 09:50:00,306.17,308.13,305.2,308.13,6573.0,301.9822,303.9154,301.0255,303.9154,6573.0
2023-10-27 10:00:00,307.62,309.17,306.7,306.88,15824.0,303.4124,304.9412,302.5049,302.6825,15824.0
2023-10-27 10:10:00,307.21,307.8,306.21,306.32,14509.0,303.008,303.5899,302.0216,302.1301,14509.0
2023-10-27 10:20:00,306.26,307.39,305.6,307.39,12683.0,302.071,303.1855,301.42,303.1855,12683.0
2023-10-27 10:30:00,307.11,307.41,306.32,306.56,10118.0,302.9093,303.2052,302.1301,302.3669,10118.0
2023-10-27 10:40:00,306.74,307.27,306.15,306.81,7933.0,302.5444,303.0671,301.9625,302.6134,7933.0
2023-10-27 10:50:00,306.76,307.15,306.58,307.11,4720.0,302.5641,302.9488,302.3866,302.9093,4720.0
2023-10-27 11:00:00,306.94,307.16,306.43,306.72,6728.0,302.7417,302.9586,302.2386,302.5247,6728.0
2023-10-27 11:10:00,306.78,306.88,306.04,306.14,7524.0,302.5838,302.6825,301.854,301.9526,7524.0
2023-10-27 11:20:00,306.11,306.23,305.27,305.47,6903.0,301.923,302.0414,301.0945,301.2918,6903.0
2023-10-27 11:30:00,305.28,305.63,304.82,305.61,8850.0,301.1044,301.4496,300.6507,301.4298,8850.0
2023-10-27 11:40:00,305.65,305.71,304.83,305.57,5538.0,301.4693,301.5285,300.6605,301.3904,5538.0
2023-10-27 11:50:00,305.54,305.62,304.99,305.18,5500.0,301.3608,301.4397,300.8183,301.0057,5500.0
2023-10-27 12:00:00,305.08,305.2,304.6,304.83,6939.0,300.9071,301.0255,300.4337,300.6605,6939.0
2023-10-27 12:10:00,304.58,304.78,304.11,304.51,4876.0,300.4139,300.6112,299.9504,300.3449,4876.0
2023-10-27 12:20:00,304.5,304.51,303.93,304.29,11372.0,300.335,300.3449,299.7728,300.1279,11372.0
2023-10-27 12:30:00,304.23,304.49,304.12,304.3,6399.0,300.0687,300.3252,299.9602,300.1378,6399.0
2023-10-27 12:40:00,304.25,304.25,303.8,303.98,2962.0,300.0885,300.0885,299.6446,299.8221,2962.0
2023-10-27 12:50:00,303.69,304.02,303.43,303.44,4653.0,299.5361,299.8616,299.2797,299.2895,4653.0
2023-10-27 13:00:00,303.44,303.46,302.47,302.72,4241.0,299.2895,299.3093,298.3328,298.5794,4241.0
2023-10-27 13:10:00,302.74,302.9,302.18,302.59,10022.0,298.5991,298.7569,298.0468,298.4512,10022.0
2023-10-27 13:20:00,302.39,302.85,302.31,302.39,4620.0,298.2539,298.7076,298.175,298.2539,4620.0
2023-10-27 13:30:00,302.37,302.6,301.69,301.99,6120.0,298.2342,298.461,297.5635,297.8594,6120.0
2023-10-27 13:40:00,301.99,302.4,301.7,301.96,5882.0,297.8594,298.2638,297.5733,297.8298,5882.0
2023-10-27 13:50:00,302.13,302.2,301.48,301.91,3880.0,297.9974,298.0665,297.3563,297.7805,3880.0
2023-10-27 14:00:00,301.91,302.02,301.38,301.87,8187.0,297.7805,297.889,297.2577,297.741,8187.0
2023-10-27 14:10:00,301.62,302.15,301.43,301.55,6749.0,297.4944,298.0172,297.307,297.4254,6749.0
2023-10-27 14:20:00,301.52,301.58,301.14,301.18,3951.0,297.3958,297.455,297.021,297.0604,3951.0
2023-10-27 14:30:00,301.09,302.14,301.09,302.03,8006.0,296.9717,298.0073,296.9717,297.8988,8006.0
2023-10-27 14:40:00,302.02,302.19,301.82,301.9,14695.0,297.889,298.0566,297.6917,297.7706,14695.0
2023-10-27 14:50:00,302.01,302.36,301.41,301.52,11442.0,297.8791,298.2243,297.2873,297.3958,11442.0
2023-10-27 15:00:00,301.51,301.87,301.51,301.62,4698.0,297.3859,297.741,297.3859,297.4944,4698.0
2023-10-27 15:10:00,301.72,302.07,301.5,301.69,10010.0,297.5931,297.9383,297.3761,297.5635,10010.0
2023-10-27 15:20:00,301.62,302.18,301.09,302.17,8120.0,297.4944,298.0468,296.9717,298.0369,8120.0
2023-10-27 15:30:00,302.28,302.37,301.21,301.3,13665.0,298.1454,298.2342,297.09,297.1788,13665.0
2023-10-27 15:40:00,301.27,301.6,300.98,301.54,16286.0,297.1492,297.4747,296.8632,297.4155,16286.0
2023-10-27 15:50:00,301.53,302.23,301.41,301.97,67453.0,297.4057,298.0961,297.2873,297.8396,67453.0
2023-10-30 09:30:00,304.78,304.78,302.63,304.71,7450.0,300.6112,300.6112,298.4906,300.5422,7450.0
2023-10-30 09:40:00,304.13,304.17,302.72,302.72,12767.0,299.9701,300.0095,298.5794,298.5794,12767.0
2023-10-30 09:50:00,302.67,303.05,301.27,301.74,47755.0,298.5301,298.9049,297.1492,297.6128,47755.0
2023-10-30 10:00:00,301.96,301.97,299.14,299.72,17348.0,297.8298,297.8396,295.0483,295.6204,17348.0
2023-10-30 10:10:00,299.67,299.89,298.86,299.72,23559.0,295.5711,295.7881,294.7722,295.6204,23559.0
2023-10-30 10:20:00,299.45,300.4,299.1,300.0,27495.0,295.3541,296.2911,295.0089,295.8966,27495.0
2023-10-30 10:30:00,300.07,301.69,299.67,300.56,22654.0,295.9656,297.5635,295.5711,296.4489,22654.0
2023-10-30 10:40:00,300.55,301.31,300.23,300.68,6492.0,296.4391,297.1887,296.1234,296.5673,6492.0
2023-10-30 10:50:00,301.04,301.51,300.63,301.24,11359.0,296.9224,297.3859,296.518,297.1196,11359.0
2023-10-30 11:00:00,301.27,302.56,301.26,302.47,3436.0,297.1492,298.4216,297.1393,298.3328,3436.0
2023-10-30 11:10:00,302.44,302.74,302.0,302.35,3708.0,298.3032,298.5991,297.8692,298.2144,3708.0
2023-10-30 11:20:00,302.31,303.05,302.1,302.84,4301.0,298.175,298.9049,297.9679,298.6977,4301.0
2023-10-30 11:30:00,302.96,303.53,302.87,303.2,10216.0,298.8161,299.3783,298.7273,299.0528,10216.0
2023-10-30 11:40:00,303.15,303.62,302.91,303.62,7041.0,299.0035,299.4671,298.7668,299.4671,7041.0
2023-10-30 11:50:00,303.45,303.76,303.42,303.55,5534.0,299.2994,299.6052,299.2698,299.398,5534.0
2023-10-30 12:00:00,303.74,303.77,302.91,303.07,12484.0,299.5854,299.615,298.7668,298.9246,12484.0
2023-10-30 12:10:00,303.09,303.98,303.08,303.72,16490.0,298.9443,299.8221,298.9345,299.5657,16490.0
2023-10-30 12:20:00,303.75,303.97,303.04,303.44,8418.0,299.5953,299.8123,298.895,299.2895,8418.0
2023-10-30 12:30:00,303.55,304.08,303.38,303.38,8745.0,299.398,299.9208,299.2304,299.2304,8745.0
2023-10-30 12:40:00,303.26,303.34,302.83,303.34,2505.0,299.112,299.1909,298.6879,299.1909,2505.0
2023-10-30 12:50:00,303.65,304.0,303.65,303.88,4276.0,299.4967,299.8419,299.4967,299.7235,4276.0
2023-10-30 13:00:00,304.24,304.7,304.1,304.69,2874.0,300.0786,300.5323,299.9405,300.5224,2874.0
2023-10-30 13:10:00,304.88,305.28,304.54,305.21,3805.0,300.7098,301.1044,300.3745,301.0353,3805.0
2023-10-30 13:20:00,305.08,306.5,304.97,306.5,6476.0,300.9071,302.3077,300.7986,302.3077,6476.0
2023-10-30 13:30:00,306.46,306.94,306.14,306.71,7966.0,302.2682,302.7417,301.9526,302.5148,7966.0
2023-10-30 13:40:00,306.58,306.68,306.42,306.43,3675.0,302.3866,302.4852,302.2288,302.2386,3675.0
2023-10-30 13:50:00,306.33,306.64,306.23,306.61,2983.0,302.14,302.4458,302.0414,302.4162,2983.0
2023-10-30 14:00:00,306.62,306.86,306.29,306.5,6578.0,302.426,302.6628,302.1005,302.3077,6578.0
2023-10-30 14:10:00,306.66,306.94,305.7,305.75,8905.0,302.4655,302.7417,301.5186,301.5679,8905.0
2023-10-30 14:20:00,305.7,306.38,305.61,306.24,3476.0,301.5186,302.1893,301.4298,302.0512,3476.0
2023-10-30 14:30:00,306.31,307.49,306.23,307.23,8248.0,302.1203,303.2841,302.0414,303.0277,8248.0
2023-10-30 14:40:00,307.14,307.63,307.01,307.63,4325.0,302.9389,303.4222,302.8107,303.4222,4325.0
2023-10-30 14:50:00,307.55,307.55,306.83,306.83,1481.0,303.3433,303.3433,302.6332,302.6332,1481.0
2023-10-30 15:00:00,307.18,307.5,306.92,306.98,6477.0,302.9784,303.294,302.7219,302.7811,6477.0
2023-10-30 15:10:00,306.89,307.43,306.79,307.33,4762.0,302.6923,303.225,302.5937,303.1263,4762.0
2023-10-30 15:20:00,307.7,307.75,307.22,307.22,4910.0,303.4913,303.5406,303.0178,303.0178,4910.0
2023-10-30 15:30:00,307.16,307.29,307.05,307.24,4708.0,302.9586,303.0869,302.8502,303.0376,4708.0
2023-10-30 15:40:00,307.15,307.37,306.82,307.16,12413.0,302.9488,303.1658,302.6233,302.9586,12413.0
2023-10-30 15:50:00,307.12,307.31,306.17,306.22,40735.0,302.9192,303.1066,301.9822,302.0315,40735.0
2023-10-31 09:30:00,306.21,306.91,306.16,306.3,6297.0,302.0216,302.7121,301.9723,302.1104,6297.0
2023-10-31 09:40:00,306.11,306.7,305.75,305.75,7380.0,301.923,302.5049,301.5679,301.5679,7380.0
2023-10-31 09:50:00,306.21,306.21,304.72,304.72,11665.0,302.0216,302.0216,300.552,300.552,11665.0
2023-10-31 10:00:00,305.0,305.52,303.98,305.37,5746.0,300.8282,301.3411,299.8221,301.1931,5746.0
2023-10-31 10:10:00,305.63,306.65,305.63,306.4,5466.0,301.4496,302.4556,301.4496,302.209,5466.0
2023-10-31 10:20:00,306.68,307.0,306.27,306.78,2265.0,302.4852,302.8008,302.0808,302.5838,2265.0
2023-10-31 10:30:00,307.01,307.14,306.09,306.41,3563.0,302.8107,302.9389,301.9033,302.2189,3563.0
2023-10-31 10:40:00,306.38,307.09,306.1,306.35,3913.0,302.1893,302.8896,301.9131,302.1597,3913.0
2023-10-31 10:50:00,306.67,307.32,306.59,307.04,3286.0,302.4754,303.1165,302.3964,302.8403,3286.0
2023-10-31 11:00:00,307.26,307.58,307.01,307.31,4298.0,303.0573,303.3729,302.8107,303.1066,4298.0
2023-10-31 11:10:00,306.98,307.13,306.63,306.63,1752.0,302.7811,302.9291,302.4359,302.4359,1752.0
2023-10-31 11:20:00,306.81,307.66,306.66,307.07,3723.0,302.6134,303.4518,302.4655,302.8699,3723.0
2023-10-31 11:30:00,306.95,307.42,306.94,307.16,2251.0,302.7515,303.2151,302.7417,302.9586,2251.0
2023-10-31 11:40:00,307.05,307.51,306.89,307.18,2596.0,302.8502,303.3039,302.6923,302.9784,2596.0
2023-10-31 11:50:00,307.19,308.51,307.12,308.43,3742.0,302.9882,304.2902,302.9192,304.2113,3742.0
2023-10-31 12:00:00,308.38,308.39,307.56,307.56,2614.0,304.162,304.1718,303.3532,303.3532,2614.0
2023-10-31 12:10:00,307.56,307.95,307.0,307.45,4236.0,303.3532,303.7378,302.8008,303.2447,4236.0
2023-10-31 12:20:00,307.32,307.87,307.24,307.69,4366.0,303.1165,303.6589,303.0376,303.4814,4366.0
2023-10-31 12:30:00,307.7,307.96,307.19,307.81,3565.0,303.4913,303.7477,302.9882,303.5998,3565.0
2023-10-31 12:40:00,307.93,308.58,307.85,308.58,8188.0,303.7181,304.3592,303.6392,304.3592,8188.0
2023-10-31 12:50:00,308.53,308.75,308.27,308.57,2910.0,304.3099,304.5269,304.0535,304.3494,2910.0
2023-10-31 13:00:00,308.63,308.89,308.52,308.88,3033.0,304.4085,304.665,304.3,304.6551,3033.0
2023-10-31 13:10:00,308.78,309.15,308.51,309.0,6312.0,304.5565,304.9214,304.2902,304.7735,6312.0
2023-10-31 13:20:00,309.07,309.08,308.79,309.0,3152.0,304.8425,304.8524,304.5664,304.7735,3152.0
2023-10-31 13:30:00,308.97,309.18,308.97,309.04,1681.0,304.7439,304.951,304.7439,304.8129,1681.0
2023-10-31 13:40:00,309.12,309.49,308.93,309.29,2450.0,304.8918,305.2568,304.7044,305.0595,2450.0
2023-10-31 13:50:00,309.22,309.48,309.17,309.4,16366.0,304.9905,305.2469,304.9412,305.168,16366.0
2023-10-31 14:00:00,309.43,309.52,309.2,309.32,2742.0,305.1976,305.2864,304.9707,305.0891,2742.0
2023-10-31 14:10:00,309.31,309.46,308.87,308.87,3664.0,305.0792,305.2272,304.6453,304.6453,3664.0
2023-10-31 14:20:00,308.96,309.02,308.68,308.94,4458.0,304.734,304.7932,304.4579,304.7143,4458.0
2023-10-31 14:30:00,308.75,308.91,308.26,308.26,1637.0,304.5269,304.6847,304.0436,304.0436,1637.0
2023-10-31 14:40:00,308.12,308.83,308.12,308.7,11356.0,303.9055,304.6058,303.9055,304.4776,11356.0
2023-10-31 14:50:00,308.56,309.35,308.56,309.25,4578.0,304.3395,305.1187,304.3395,305.0201,4578.0
2023-10-31 15:00:00,309.34,309.48,309.15,309.28,2803.0,305.1088,305.2469,304.9214,305.0497,2803.0
2023-10-31 15:10:00,309.36,309.37,309.03,309.18,3272.0,305.1286,305.1384,304.8031,304.951,3272.0
2023-10-31 15:20:00,309.26,309.36,308.99,309.28,3156.0,305.0299,305.1286,304.7636,305.0497,3156.0
2023-10-31 15:30:00,309.17,309.37,308.54,308.57,6274.0,304.9412,305.1384,304.3198,304.3494,6274.0
2023-10-31 15:40:00,308.49,308.53,307.77,307.78,21845.0,304.2705,304.3099,303.5603,303.5702,21845.0
2023-10-31 15:50:00,307.77,308.22,307.47,307.94,62964.0,303.5603,304.0042,303.2644,303.728,62964.0
2023-11-01 09:30:00,308.69,308.75,307.23,307.64,15454.0,304.4677,304.5269,303.0277,303.4321,15454.0
2023-11-01 09:40:00,307.64,308.7,307.64,308.53,2306.0,303.4321,304.4776,303.4321,304.3099,2306.0
2023-11-01 09:50:00,308.85,310.06,308.66,309.74,5147.0,304.6255,305.819,304.4381,305.5034,5147.0
2023-11-01 10:00:00,310.04,310.49,309.61,310.38,6839.0,305.7993,306.2431,305.3751,306.1346,6839.0
2023-11-01 10:10:00,310.35,311.0,310.22,311.0,6223.0,306.105,306.7461,305.9768,306.7461,6223.0
2023-11-01 10:20:00,310.9,312.16,310.9,311.9,5236.0,306.6475,307.8903,306.6475,307.6338,5236.0
2023-11-01 10:30:00,312.05,312.92,312.05,312.33,12944.0,307.7818,308.6399,307.7818,308.0579,12944.0
2023-11-01 10:40:00,312.3,313.41,312.3,313.16,18435.0,308.0283,309.1232,308.0283,308.8766,18435.0
2023-11-01 10:50:00,313.15,313.68,312.62,313.66,15086.0,308.8667,309.3895,308.344,309.3697,15086.0
2023-11-01 11:00:00,313.54,313.93,313.2,313.7,9809.0,309.2514,309.636,308.916,309.4092,9809.0
2023-11-01 11:10:00,313.63,313.78,311.82,312.16,8327.0,309.3402,309.4881,307.5549,307.8903,8327.0
2023-11-01 11:20:00,311.88,312.25,311.48,311.59,7459.0,307.6141,307.979,307.2196,307.3281,7459.0
2023-11-01 11:30:00,311.45,311.86,310.83,311.86,22118.0,307.19,307.5944,306.5785,307.5944,22118.0
2023-11-01 11:40:00,311.84,312.4,311.84,312.33,2125.0,307.5746,308.127,307.5746,308.0579,2125.0
2023-11-01 11:50:00,312.13,312.58,311.89,312.06,13957.0,307.8607,308.3045,307.624,307.7916,13957.0
2023-11-01 12:00:00,312.22,312.25,311.35,311.38,23317.0,307.9494,307.979,307.0913,307.1209,23317.0
2023-11-01 12:10:00,311.38,311.76,310.96,311.75,8184.0,307.1209,307.4957,306.7067,307.4859,8184.0
2023-11-01 12:20:00,311.49,311.78,311.44,311.68,6496.0,307.2294,307.5155,307.1801,307.4168,6496.0
2023-11-01 12:30:00,311.71,312.05,311.5,311.63,14534.0,307.4464,307.7818,307.2393,307.3675,14534.0
2023-11-01 12:40:00,311.49,311.49,310.39,310.44,3739.0,307.2294,307.2294,306.1445,306.1938,3739.0
2023-11-01 12:50:00,310.49,310.6,310.41,310.5,1078.0,306.2431,306.3516,306.1642,306.253,1078.0
2023-11-01 13:00:00,310.59,310.71,310.0,310.62,3496.0,306.3417,306.4601,305.7598,306.3713,3496.0
2023-11-01 13:10:00,310.63,311.0,310.48,310.67,2373.0,306.3812,306.7461,306.2332,306.4206,2373.0
2023-11-01 13:20:00,310.62,310.66,310.38,310.47,3170.0,306.3713,306.4108,306.1346,306.2234,3170.0
2023-11-01 13:30:00,310.39,310.39,309.73,309.91,4006.0,306.1445,306.1445,305.4935,305.671,4006.0
2023-11-01 13:40:00,309.83,310.14,309.63,309.97,3802.0,305.5921,305.8979,305.3949,305.7302,3802.0
2023-11-01 13:50:00,310.09,310.51,310.09,310.37,2461.0,305.8486,306.2628,305.8486,306.1247,2461.0
2023-11-01 14:00:00,310.62,311.14,310.32,310.52,7252.0,306.3713,306.8842,306.0754,306.2727,7252.0
2023-11-01 14:10:00,310.4,310.91,310.12,310.79,14918.0,306.1543,306.6574,305.8782,306.539,14918.0
2023-11-01 14:20:00,311.1,311.41,311.07,311.4,2971.0,306.8448,307.1505,306.8152,307.1407,2971.0
2023-11-01 14:30:00,311.49,312.5,310.93,311.22,5706.0,307.2294,308.2256,306.6771,306.9631,5706.0
2023-11-01 14:40:00,311.04,311.24,310.28,311.14,16652.0,306.7856,306.9828,306.036,306.8842,16652.0
2023-11-01 14:50:00,311.4,312.57,311.29,312.23,5319.0,307.1407,308.2947,307.0322,307.9593,5319.0
2023-11-01 15:00:00,312.42,313.96,312.33,313.79,14939.0,308.1467,309.6656,308.0579,309.498,14939.0
2023-11-01 15:10:00,313.67,314.07,313.43,314.01,16246.0,309.3796,309.7741,309.1429,309.715,16246.0
2023-11-01 15:20:00,313.94,314.86,313.72,314.58,15283.0,309.6459,310.5533,309.4289,310.2772,15283.0
2023-11-01 15:30:00,314.46,314.98,314.13,314.48,22505.0,310.1588,310.6717,309.8333,310.1785,22505.0
2023-11-01 15:40:00,314.44,314.7,314.13,314.55,17126.0,310.1391,310.3955,309.8333,310.2476,17126.0
2023-11-01 15:50:00,314.5,314.57,312.79,312.88,102741.0,310.1983,310.2673,308.5116,308.6004,102741.0
2023-11-02 09:30:00,318.99,320.79,317.54,319.47,32955.0,314.6268,316.4022,313.1967,315.1003,32955.0
2023-11-02 09:40:00,319.52,321.62,318.51,319.82,42733.0,315.1496,317.2209,314.1534,315.4455,42733.0
2023-11-02 09:50:00,319.18,320.62,318.64,320.49,15728.0,314.8142,316.2345,314.2816,316.1063,15728.0
2023-11-02 10:00:00,320.49,321.39,318.52,321.25,16500.0,316.1063,316.994,314.1633,316.8559,16500.0
2023-11-02 10:10:00,321.25,321.46,320.35,320.69,15881.0,316.8559,317.0631,315.9682,316.3036,15881.0
2023-11-02 10:20:00,320.75,322.45,320.68,321.86,13077.0,316.3628,318.0395,316.2937,317.4576,13077.0
2023-11-02 10:30:00,322.06,323.32,321.81,323.19,13337.0,317.6548,318.8976,317.4083,318.7694,13337.0
2023-11-02 10:40:00,323.32,324.07,323.27,323.61,8022.0,318.8976,319.6374,318.8483,319.1836,8022.0
2023-11-02 10:50:00,323.7,323.94,323.31,323.65,9609.0,319.2724,319.5091,318.8877,319.2231,9609.0
2023-11-02 11:00:00,323.63,324.29,323.39,324.29,12065.0,319.2034,319.8543,318.9667,319.8543,12065.0
2023-11-02 11:10:00,324.29,324.29,322.76,323.46,13023.0,319.8543,319.8543,318.3453,319.0357,13023.0
2023-11-02 11:20:00,323.3,323.64,323.17,323.46,12291.0,318.8779,319.2132,318.7497,319.0357,12291.0
2023-11-02 11:30:00,323.47,325.19,323.47,324.75,28012.0,319.0456,320.742,319.0456,320.3081,28012.0
2023-11-02 11:40:00,324.9,326.06,324.87,325.7,7685.0,320.456,321.6001,320.4264,321.2451,7685.0
2023-11-02 11:50:00,325.66,326.15,325.53,325.6,8491.0,321.2056,321.6889,321.0774,321.1464,8491.0
2023-11-02 12:00:00,325.45,325.6,324.76,324.92,11298.0,320.9985,321.1464,320.3179,320.4757,11298.0
2023-11-02 12:10:00,324.85,325.38,324.56,325.11,18969.0,320.4067,320.9294,320.1207,320.6631,18969.0
2023-11-02 12:20:00,324.9,325.09,324.53,324.98,6436.0,320.456,320.6434,320.0911,320.5349,6436.0
2023-11-02 12:30:00,325.08,325.34,324.65,325.34,16921.0,320.6335,320.89,320.2094,320.89,16921.0
2023-11-02 12:40:00,325.28,325.47,324.91,325.04,10916.0,320.8308,321.0182,320.4659,320.5941,10916.0
2023-11-02 12:50:00,325.0,325.71,325.0,325.32,9579.0,320.5546,321.2549,320.5546,320.8703,9579.0
2023-11-02 13:00:00,325.4,325.57,325.05,325.41,8225.0,320.9492,321.1168,320.6039,320.959,8225.0
2023-11-02 13:10:00,325.18,325.64,325.18,325.35,8583.0,320.7322,321.1859,320.7322,320.8998,8583.0
2023-11-02 13:20:00,325.41,325.55,325.31,325.31,4701.0,320.959,321.0971,320.8604,320.8604,4701.0
2023-11-02 13:30:00,325.4,325.79,325.35,325.79,7326.0,320.9492,321.3338,320.8998,321.3338,7326.0
2023-11-02 13:40:00,325.72,326.0,325.55,325.9,7991.0,321.2648,321.541,321.0971,321.4423,7991.0
2023-11-02 13:50:00,325.88,326.38,325.77,326.38,12213.0,321.4226,321.9158,321.3141,321.9158,12213.0
2023-11-02 14:00:00,326.39,326.74,325.77,325.81,20717.0,321.9256,322.2708,321.3141,321.3536,20717.0
2023-11-02 14:10:00,325.93,326.89,325.71,326.89,11622.0,321.4719,322.4188,321.2549,322.4188,11622.0
2023-11-02 14:20:00,326.75,326.75,326.0,326.1,12255.0,322.2807,322.2807,321.541,321.6396,12255.0
2023-11-02 14:30:00,326.06,326.22,325.58,325.78,13652.0,321.6001,321.7579,321.1267,321.324,13652.0
2023-11-02 14:40:00,325.78,326.47,325.78,326.03,12531.0,321.324,322.0045,321.324,321.5705,12531.0
2023-11-02 14:50:00,326.0,326.61,326.0,326.4,6639.0,321.541,322.1426,321.541,321.9355,6639.0
2023-11-02 15:00:00,326.42,326.59,326.14,326.44,9133.0,321.9552,322.1229,321.679,321.9749,9133.0
2023-11-02 15:10:00,326.29,326.71,326.16,326.25,8572.0,321.827,322.2412,321.6988,321.7875,8572.0
2023-11-02 15:20:00,326.21,326.64,325.97,326.46,11807.0,321.7481,322.1722,321.5114,321.9947,11807.0
2023-11-02 15:30:00,326.33,326.79,326.19,326.55,18205.0,321.8664,322.3201,321.7284,322.0834,18205.0
2023-11-02 15:40:00,326.51,326.95,326.37,326.38,24342.0,322.044,322.478,321.9059,321.9158,24342.0
2023-11-02 15:50:00,326.49,327.37,326.13,326.88,117826.0,322.0243,322.8922,321.6692,322.4089,117826.0
2023-11-03 09:30:00,330.0,332.66,329.22,332.04,30946.0,325.4862,328.1099,324.7169,327.4983,30946.0
2023-11-03 09:40:00,332.18,334.15,332.18,333.15,11006.0,327.6364,329.5795,327.6364,328.5932,11006.0
2023-11-03 09:50:00,333.1,334.71,332.1,334.58,12175.0,328.5438,330.1318,327.5575,330.0036,12175.0
2023-11-03 10:00:00,334.6,336.15,334.42,334.48,26234.0,330.0233,331.5521,329.8458,329.905,26234.0
2023-11-03 10:10:00,334.59,335.97,334.57,335.56,41491.0,330.0135,331.3746,329.9937,330.9702,41491.0
2023-11-03 10:20:00,335.56,335.72,333.95,335.04,18671.0,330.9702,331.128,329.3822,330.4573,18671.0
2023-11-03 10:30:00,335.04,335.06,333.21,334.34,12823.0,330.4573,330.477,328.6523,329.7669,12823.0
2023-11-03 10:40:00,334.31,334.92,334.13,334.38,10172.0,329.7373,330.3389,329.5598,329.8063,10172.0
2023-11-03 10:50:00,334.11,334.92,333.4,334.8,3949.0,329.54,330.3389,328.8397,330.2206,3949.0
2023-11-03 11:00:00,334.81,335.05,334.39,334.39,7190.0,330.2305,330.4672,329.8162,329.8162,7190.0
2023-11-03 11:10:00,334.17,334.43,333.75,333.79,2200.0,329.5992,329.8556,329.1849,329.2244,2200.0
2023-11-03 11:20:00,333.96,334.86,333.61,334.62,4953.0,329.3921,330.2798,329.0469,330.043,4953.0
2023-11-03 11:30:00,334.78,335.52,334.78,335.47,4140.0,330.2009,330.9307,330.2009,330.8814,4140.0
2023-11-03 11:40:00,335.5,335.86,335.15,335.76,4864.0,330.911,331.2661,330.5658,331.1675,4864.0
2023-11-03 11:50:00,335.92,335.95,335.18,335.44,8373.0,331.3253,331.3549,330.5954,330.8518,8373.0
2023-11-03 12:00:00,335.64,335.86,335.54,335.83,4049.0,331.0491,331.2661,330.9505,331.2365,4049.0
2023-11-03 12:10:00,335.79,335.87,335.26,335.76,4501.0,331.197,331.276,330.6743,331.1675,4501.0
2023-11-03 12:20:00,335.68,335.94,334.9,335.93,11541.0,331.0886,331.345,330.3192,331.3351,11541.0
2023-11-03 12:30:00,335.94,335.99,335.53,335.82,8735.0,331.345,331.3943,330.9406,331.2266,8735.0
2023-11-03 12:40:00,335.57,335.61,335.27,335.46,5187.0,330.9801,331.0195,330.6842,330.8716,5187.0
2023-11-03 12:50:00,335.33,335.93,335.32,335.88,3560.0,330.7433,331.3351,330.7335,331.2858,3560.0
2023-11-03 13:00:00,335.73,335.9,335.5,335.73,4728.0,331.1379,331.3055,330.911,331.1379,4728.0
2023-11-03 13:10:00,335.72,335.72,334.95,335.15,11015.0,331.128,331.128,330.3685,330.5658,11015.0
2023-11-03 13:20:00,335.15,335.15,334.74,334.96,3500.0,330.5658,330.5658,330.1614,330.3784,3500.0
2023-11-03 13:30:00,335.01,335.68,335.01,335.68,5230.0,330.4277,331.0886,330.4277,331.0886,5230.0
2023-11-03 13:40:00,335.49,335.52,334.99,335.11,3400.0,330.9011,330.9307,330.408,330.5263,3400.0
2023-11-03 13:50:00,334.86,335.25,334.8,335.18,3042.0,330.2798,330.6644,330.2206,330.5954,3042.0
2023-11-03 14:00:00,335.02,335.17,334.8,335.06,6064.0,330.4376,330.5855,330.2206,330.477,6064.0
2023-11-03 14:10:00,334.95,335.2,334.7,334.71,7645.0,330.3685,330.6151,330.122,330.1318,7645.0
2023-11-03 14:20:00,334.62,334.69,334.27,334.69,4204.0,330.043,330.1121,329.6978,330.1121,4204.0
2023-11-03 14:30:00,334.65,334.82,334.05,334.37,4898.0,330.0726,330.2403,329.4808,329.7965,4898.0
2023-11-03 14:40:00,334.39,334.51,333.95,334.32,3628.0,329.8162,329.9346,329.3822,329.7472,3628.0
2023-11-03 14:50:00,334.35,334.55,334.17,334.44,4708.0,329.7767,329.974,329.5992,329.8655,4708.0
2023-11-03 15:00:00,334.42,334.51,333.86,333.86,7419.0,329.8458,329.9346,329.2934,329.2934,7419.0
2023-11-03 15:10:00,333.87,334.01,333.48,333.91,6448.0,329.3033,329.4414,328.9186,329.3428,6448.0
2023-11-03 15:20:00,333.88,333.94,333.37,333.48,6891.0,329.3132,329.3724,328.8101,328.9186,6891.0
2023-11-03 15:30:00,333.37,333.44,332.61,332.75,12757.0,328.8101,328.8792,328.0605,328.1986,12757.0
2023-11-03 15:40:00,332.76,332.83,332.25,332.38,11890.0,328.2085,328.2775,327.7055,327.8337,11890.0
2023-11-03 15:50:00,332.47,332.56,331.38,331.42,79989.0,327.9225,328.0112,326.8474,326.8868,79989.0
2023-11-06 09:30:00,333.23,333.23,330.69,330.73,4211.0,328.6721,328.6721,326.1668,326.2063,4211.0
2023-11-06 09:40:00,330.73,330.74,329.72,330.73,13412.0,326.2063,326.2161,325.2101,326.2063,13412.0
2023-11-06 09:50:00,330.73,332.63,330.73,332.38,6351.0,326.2063,328.0803,326.2063,327.8337,6351.0
2023-11-06 10:00:00,332.62,332.85,332.01,332.28,6740.0,328.0704,328.2973,327.4687,327.7351,6740.0
2023-11-06 10:10:00,331.82,331.96,331.18,331.96,5935.0,327.2813,327.4194,326.6501,327.4194,5935.0
2023-11-06 10:20:00,331.78,332.26,330.99,331.35,7325.0,327.2419,327.7153,326.4627,326.8178,7325.0
2023-11-06 10:30:00,331.25,331.89,331.19,331.63,3061.0,326.7191,327.3504,326.66,327.0939,3061.0
2023-11-06 10:40:00,332.06,332.37,331.98,332.37,3742.0,327.5181,327.8238,327.4392,327.8238,3742.0
2023-11-06 10:50:00,332.41,332.8,332.16,332.55,6339.0,327.8633,328.2479,327.6167,328.0014,6339.0
2023-11-06 11:00:00,332.4,332.92,332.27,332.79,3327.0,327.8534,328.3663,327.7252,328.2381,3327.0
2023-11-06 11:10:00,332.79,332.83,332.43,332.7,3036.0,328.2381,328.2775,327.883,328.1493,3036.0
2023-11-06 11:20:00,332.69,333.31,332.6,332.9,8544.0,328.1394,328.751,328.0507,328.3466,8544.0
2023-11-06 11:30:00,332.93,333.34,332.92,333.15,2813.0,328.3762,328.7806,328.3663,328.5932,2813.0
2023-11-06 11:40:00,333.13,333.7,333.13,333.51,1573.0,328.5734,329.1356,328.5734,328.9482,1573.0
2023-11-06 11:50:00,333.41,333.65,332.91,333.45,6452.0,328.8496,329.0863,328.3564,328.8891,6452.0
2023-11-06 12:00:00,333.42,333.42,332.93,333.06,2993.0,328.8595,328.8595,328.3762,328.5044,2993.0
2023-11-06 12:10:00,333.03,333.28,332.72,333.03,4712.0,328.4748,328.7214,328.169,328.4748,4712.0
2023-11-06 12:20:00,333.28,333.46,332.94,333.12,4987.0,328.7214,328.8989,328.386,328.5636,4987.0
2023-11-06 12:30:00,333.27,333.51,333.1,333.1,3349.0,328.7115,328.9482,328.5438,328.5438,3349.0
2023-11-06 12:40:00,332.99,333.08,332.42,332.86,4468.0,328.4353,328.5241,327.8731,328.3071,4468.0
2023-11-06 12:50:00,332.8,333.11,332.64,333.07,1820.0,328.2479,328.5537,328.0901,328.5143,1820.0
2023-11-06 13:00:00,332.92,333.41,332.62,332.63,5619.0,328.3663,328.8496,328.0704,328.0803,5619.0
2023-11-06 13:10:00,332.63,332.63,331.64,331.65,4998.0,328.0803,328.0803,327.1038,327.1137,4998.0
2023-11-06 13:20:00,331.72,332.47,331.6,332.47,3894.0,327.1827,327.9225,327.0644,327.9225,3894.0
2023-11-06 13:30:00,332.24,332.71,332.17,332.71,3063.0,327.6956,328.1592,327.6266,328.1592,3063.0
2023-11-06 13:40:00,332.71,332.71,332.43,332.53,1000.0,328.1592,328.1592,327.883,327.9816,1000.0
2023-11-06 13:50:00,332.34,332.35,332.0,332.33,4031.0,327.7942,327.8041,327.4589,327.7844,4031.0
2023-11-06 14:00:00,332.48,332.48,332.11,332.11,5733.0,327.9323,327.9323,327.5674,327.5674,5733.0
2023-11-06 14:10:00,332.08,332.24,331.56,331.86,12798.0,327.5378,327.6956,327.0249,327.3208,12798.0
2023-11-06 14:20:00,331.7,331.96,331.54,331.81,2854.0,327.163,327.4194,327.0052,327.2715,2854.0
2023-11-06 14:30:00,331.8,332.13,331.78,331.91,5459.0,327.2616,327.5871,327.2419,327.3701,5459.0
2023-11-06 14:40:00,331.88,332.41,331.74,332.1,4700.0,327.3405,327.8633,327.2024,327.5575,4700.0
2023-11-06 14:50:00,332.1,332.72,332.1,332.37,4641.0,327.5575,328.169,327.5575,327.8238,4641.0
2023-11-06 15:00:00,332.54,332.54,332.09,332.19,5943.0,327.9915,327.9915,327.5477,327.6463,5943.0
2023-11-06 15:10:00,332.31,332.52,332.07,332.17,15326.0,327.7646,327.9718,327.5279,327.6266,15326.0
2023-11-06 15:20:00,332.15,332.52,332.05,332.28,12127.0,327.6068,327.9718,327.5082,327.7351,12127.0
2023-11-06 15:30:00,332.31,332.45,332.09,332.23,18535.0,327.7646,327.9027,327.5477,327.6857,18535.0
2023-11-06 15:40:00,332.27,333.02,332.22,333.02,11564.0,327.7252,328.4649,327.6759,328.4649,11564.0
2023-11-06 15:50:00,332.94,333.71,332.73,333.45,50941.0,328.386,329.1455,328.1789,328.8891,50941.0
2023-11-07 09:30:00,333.98,333.98,332.05,333.44,9955.0,329.4118,329.4118,327.5082,328.8792,9955.0
2023-11-07 09:40:00,333.09,335.54,333.08,335.42,2410.0,328.534,330.9505,328.5241,330.8321,2410.0
2023-11-07 09:50:00,335.42,337.4,335.42,336.56,12148.0,330.8321,332.785,330.8321,331.9565,12148.0
2023-11-07 10:00:00,336.4,337.7,336.27,336.35,17731.0,331.7987,333.0809,331.6705,331.7494,17731.0
2023-11-07 10:10:00,336.06,336.8,335.97,336.77,5248.0,331.4634,332.1932,331.3746,332.1636,5248.0
2023-11-07 10:20:00,336.88,337.44,336.64,337.44,12762.0,332.2721,332.8245,332.0354,332.8245,12762.0
2023-11-07 10:30:00,337.44,337.95,337.38,337.84,6532.0,332.8245,333.3275,332.7653,333.219,6532.0
2023-11-07 10:40:00,337.81,338.19,337.37,338.06,7706.0,333.1894,333.5642,332.7554,333.436,7706.0
2023-11-07 10:50:00,338.06,338.48,337.66,338.38,7183.0,333.436,333.8503,333.0415,333.7516,7183.0
2023-11-07 11:00:00,338.42,338.42,337.55,337.57,5758.0,333.7911,333.7911,332.933,332.9527,5758.0
2023-11-07 11:10:00,337.49,337.89,337.22,337.69,4175.0,332.8738,333.2683,332.6075,333.0711,4175.0
2023-11-07 11:20:00,337.8,337.96,337.49,337.65,4961.0,333.1796,333.3374,332.8738,333.0316,4961.0
2023-11-07 11:30:00,337.41,338.43,337.36,337.49,12522.0,332.7949,333.8009,332.7456,332.8738,12522.0
2023-11-07 11:40:00,337.26,337.81,337.11,337.72,12473.0,332.6469,333.1894,332.499,333.1006,12473.0
2023-11-07 11:50:00,337.65,338.14,337.46,338.0,3200.0,333.0316,333.5149,332.8442,333.3768,3200.0
2023-11-07 12:00:00,337.84,337.99,337.32,337.79,6769.0,333.219,333.367,332.7061,333.1697,6769.0
2023-11-07 12:10:00,337.48,337.62,336.86,337.3,4550.0,332.8639,333.002,332.2524,332.6864,4550.0
2023-11-07 12:20:00,337.15,337.67,336.89,337.13,7631.0,332.5384,333.0513,332.282,332.5187,7631.0
2023-11-07 12:30:00,337.16,337.26,336.67,337.09,5817.0,332.5483,332.6469,332.065,332.4793,5817.0
2023-11-07 12:40:00,336.94,337.46,336.68,337.38,7263.0,332.3313,332.8442,332.0749,332.7653,7263.0
2023-11-07 12:50:00,337.18,337.18,336.47,336.47,4932.0,332.568,332.568,331.8677,331.8677,4932.0
2023-11-07 13:00:00,336.66,337.1,336.62,336.91,5258.0,332.0551,332.4891,332.0157,332.3017,5258.0
2023-11-07 13:10:00,336.91,336.91,336.28,336.42,4778.0,332.3017,332.3017,331.6803,331.8184,4778.0
2023-11-07 13:20:00,336.44,336.58,336.0,336.37,3715.0,331.8382,331.9762,331.4042,331.7691,3715.0
2023-11-07 13:30:00,336.34,336.74,336.27,336.63,4598.0,331.7395,332.1341,331.6705,332.0256,4598.0
2023-11-07 13:40:00,336.63,337.02,336.63,336.97,2257.0,332.0256,332.4102,332.0256,332.3609,2257.0
2023-11-07 13:50:00,336.89,337.19,336.76,337.02,4483.0,332.282,332.5779,332.1538,332.4102,4483.0
2023-11-07 14:00:00,337.13,337.14,336.7,336.89,3397.0,332.5187,332.5286,332.0946,332.282,3397.0
2023-11-07 14:10:00,336.93,336.96,336.67,336.82,5108.0,332.3215,332.351,332.065,332.213,5108.0
2023-11-07 14:20:00,336.68,336.82,336.54,336.65,3436.0,332.0749,332.213,331.9368,332.0453,3436.0
2023-11-07 14:30:00,336.8,336.99,336.47,336.56,6705.0,332.1932,332.3806,331.8677,331.9565,6705.0
2023-11-07 14:40:00,336.52,336.82,336.3,336.44,6629.0,331.9171,332.213,331.7001,331.8382,6629.0
2023-11-07 14:50:00,336.48,336.59,336.15,336.29,11082.0,331.8776,331.9861,331.5521,331.6902,11082.0
2023-11-07 15:00:00,336.24,336.62,336.17,336.41,3225.0,331.6409,332.0157,331.5718,331.8086,3225.0
2023-11-07 15:10:00,336.39,336.66,336.19,336.56,7686.0,331.7888,332.0551,331.5916,331.9565,7686.0
2023-11-07 15:20:00,336.48,336.73,336.14,336.73,10757.0,331.8776,332.1242,331.5423,332.1242,10757.0
2023-11-07 15:30:00,336.75,337.09,336.73,336.93,19813.0,332.1439,332.4793,332.1242,332.3215,19813.0
2023-11-07 15:40:00,336.92,336.97,336.4,336.64,15943.0,332.3116,332.3609,331.7987,332.0354,15943.0
2023-11-07 15:50:00,336.58,336.58,335.41,335.89,53570.0,331.9762,331.9762,330.8222,331.2957,53570.0
2023-11-08 09:30:00,335.51,337.28,334.78,336.0,23365.0,330.9209,332.6667,330.2009,331.4042,23365.0
2023-11-08 09:40:00,335.97,336.05,335.34,335.75,2949.0,331.3746,331.4535,330.7532,331.1576,2949.0
2023-11-08 09:50:00,336.25,336.42,335.03,336.38,28519.0,331.6508,331.8184,330.4474,331.779,28519.0
2023-11-08 10:00:00,336.45,336.93,335.9,336.93,3989.0,331.848,332.3215,331.3055,332.3215,3989.0
2023-11-08 10:10:00,336.6,337.1,336.46,337.04,2389.0,331.996,332.4891,331.8579,332.4299,2389.0
2023-11-08 10:20:00,336.55,337.33,336.55,336.99,4819.0,331.9467,332.716,331.9467,332.3806,4819.0
2023-11-08 10:30:00,336.98,337.24,336.71,337.24,4364.0,332.3708,332.6272,332.1045,332.6272,4364.0
2023-11-08 10:40:00,337.27,337.69,337.01,337.35,2239.0,332.6568,333.0711,332.4004,332.7357,2239.0
2023-11-08 10:50:00,337.35,337.98,337.17,337.31,11174.0,332.7357,333.3571,332.5582,332.6963,11174.0
2023-11-08 11:00:00,337.31,337.99,337.29,337.99,2906.0,332.6963,333.367,332.6765,333.367,2906.0
2023-11-08 11:10:00,337.85,338.66,337.43,338.66,5115.0,333.2289,334.0278,332.8146,334.0278,5115.0
2023-11-08 11:20:00,338.35,338.5,337.56,337.9,4740.0,333.722,333.87,332.9428,333.2782,4740.0
2023-11-08 11:30:00,337.96,338.38,337.81,337.88,5682.0,333.3374,333.7516,333.1894,333.2585,5682.0
2023-11-08 11:40:00,338.05,338.61,337.9,338.06,5893.0,333.4261,333.9785,333.2782,333.436,5893.0
2023-11-08 11:50:00,337.89,338.0,337.61,337.76,3786.0,333.2683,333.3768,332.9922,333.1401,3786.0
2023-11-08 12:00:00,337.79,337.79,336.76,336.79,2962.0,333.1697,333.1697,332.1538,332.1834,2962.0
2023-11-08 12:10:00,337.15,337.16,336.77,337.1,1654.0,332.5384,332.5483,332.1636,332.4891,1654.0
2023-11-08 12:20:00,337.29,337.64,337.06,337.19,4727.0,332.6765,333.0217,332.4497,332.5779,4727.0
2023-11-08 12:30:00,337.23,337.78,337.09,337.78,1986.0,332.6173,333.1598,332.4793,333.1598,1986.0
2023-11-08 12:40:00,337.49,337.86,337.49,337.75,3194.0,332.8738,333.2387,332.8738,333.1302,3194.0
2023-11-08 12:50:00,337.65,337.86,337.36,337.58,2403.0,333.0316,333.2387,332.7456,332.9626,2403.0
2023-11-08 13:00:00,337.69,338.16,337.46,338.16,2570.0,333.0711,333.5346,332.8442,333.5346,2570.0
2023-11-08 13:10:00,338.12,338.12,337.62,337.89,1716.0,333.4952,333.4952,333.002,333.2683,1716.0
2023-11-08 13:20:00,337.75,338.21,337.74,338.21,2245.0,333.1302,333.5839,333.1204,333.5839,2245.0
2023-11-08 13:30:00,338.22,338.92,338.22,338.7,4915.0,333.5938,334.2842,333.5938,334.0672,4915.0
2023-11-08 13:40:00,338.73,338.91,338.55,338.9,5156.0,334.0968,334.2744,333.9193,334.2645,5156.0
2023-11-08 13:50:00,338.99,339.07,338.57,338.75,6868.0,334.3533,334.4322,333.939,334.1166,6868.0
2023-11-08 14:00:00,338.74,339.09,338.66,338.92,3573.0,334.1067,334.4519,334.0278,334.2842,3573.0
2023-11-08 14:10:00,338.88,338.88,338.57,338.66,7085.0,334.2448,334.2448,333.939,334.0278,7085.0
2023-11-08 14:20:00,338.63,339.2,338.58,338.96,4472.0,333.9982,334.5604,333.9489,334.3237,4472.0
2023-11-08 14:30:00,339.01,339.16,338.43,338.5,12418.0,334.373,334.521,333.8009,333.87,12418.0
2023-11-08 14:40:00,338.57,338.72,338.41,338.66,1850.0,333.939,334.087,333.7812,334.0278,1850.0
2023-11-08 14:50:00,338.61,338.82,338.3,338.3,5274.0,333.9785,334.1856,333.6727,333.6727,5274.0
2023-11-08 15:00:00,338.31,338.54,338.17,338.32,2505.0,333.6826,333.9094,333.5445,333.6924,2505.0
2023-11-08 15:10:00,338.52,338.8,338.32,338.54,4774.0,333.8897,334.1659,333.6924,333.9094,4774.0
2023-11-08 15:20:00,338.82,339.09,338.82,339.02,2986.0,334.1856,334.4519,334.1856,334.3829,2986.0
2023-11-08 15:30:00,338.89,338.96,338.05,338.13,13893.0,334.2546,334.3237,333.4261,333.505,13893.0
2023-11-08 15:40:00,338.05,339.32,338.03,338.99,11617.0,333.4261,334.6788,333.4064,334.3533,11617.0
2023-11-08 15:50:00,338.97,339.1,338.54,338.75,31201.0,334.3336,334.4618,333.9094,334.1166,31201.0
2023-11-09 09:30:00,340.0,340.0,338.33,338.69,14791.0,335.3495,335.3495,333.7023,334.0574,14791.0
2023-11-09 09:40:00,338.67,339.53,337.8,337.84,8299.0,334.0377,334.8859,333.1796,333.219,8299.0
2023-11-09 09:50:00,338.93,340.42,338.83,340.42,4839.0,334.2941,335.7637,334.1955,335.7637,4839.0
2023-11-09 10:00:00,340.49,340.82,339.77,339.78,6588.0,335.8328,336.1582,335.1226,335.1325,6588.0
2023-11-09 10:10:00,339.89,340.62,339.89,340.43,2111.0,335.241,335.961,335.241,335.7736,2111.0
2023-11-09 10:20:00,340.3,343.14,340.24,341.93,35983.0,335.6454,338.4465,335.5862,337.2531,35983.0
2023-11-09 10:30:00,341.84,341.99,340.64,341.0,11492.0,337.1643,337.3122,335.9807,336.3358,11492.0
2023-11-09 10:40:00,340.97,341.36,340.72,340.72,8516.0,336.3062,336.6909,336.0596,336.0596,8516.0
2023-11-09 10:50:00,340.73,341.81,340.5,341.57,5202.0,336.0695,337.1347,335.8426,336.898,5202.0
2023-11-09 11:00:00,341.58,342.86,341.58,342.39,8379.0,336.9079,338.1703,336.9079,337.7068,8379.0
2023-11-09 11:10:00,342.42,342.78,342.05,342.55,3947.0,337.7364,338.0914,337.3714,337.8646,3947.0
2023-11-09 11:20:00,342.66,342.68,342.17,342.45,6942.0,337.9731,337.9928,337.4898,337.766,6942.0
2023-11-09 11:30:00,342.24,342.77,341.79,341.79,7979.0,337.5588,338.0816,337.115,337.115,7979.0
2023-11-09 11:40:00,341.93,342.43,341.86,342.33,3013.0,337.2531,337.7462,337.184,337.6476,3013.0
2023-11-09 11:50:00,342.32,342.64,341.61,341.65,4105.0,337.6377,337.9534,336.9374,336.9769,4105.0
2023-11-09 12:00:00,341.63,341.66,341.37,341.39,1825.0,336.9572,336.9868,336.7007,336.7204,1825.0
2023-11-09 12:10:00,341.39,341.86,341.2,341.79,5077.0,336.7204,337.184,336.533,337.115,5077.0
2023-11-09 12:20:00,341.75,341.86,341.35,341.35,3754.0,337.0755,337.184,336.681,336.681,3754.0
2023-11-09 12:30:00,341.44,341.89,341.25,341.6,3598.0,336.7698,337.2136,336.5824,336.9276,3598.0
2023-11-09 12:40:00,341.59,342.29,341.59,342.29,1733.0,336.9177,337.6081,336.9177,337.6081,1733.0
2023-11-09 12:50:00,342.07,342.55,342.07,342.34,5818.0,337.3911,337.8646,337.3911,337.6575,5818.0
2023-11-09 13:00:00,342.41,342.41,340.4,340.62,55563.0,337.7265,337.7265,335.744,335.961,55563.0
2023-11-09 13:10:00,340.59,342.07,340.58,341.57,6636.0,335.9314,337.3911,335.9215,336.898,6636.0
2023-11-09 13:20:00,341.52,341.76,341.35,341.36,2300.0,336.8487,337.0854,336.681,336.6909,2300.0
2023-11-09 13:30:00,341.18,341.28,340.83,341.08,4347.0,336.5133,336.612,336.1681,336.4147,4347.0
2023-11-09 13:40:00,341.07,341.18,340.86,341.0,15601.0,336.4048,336.5133,336.1977,336.3358,15601.0
2023-11-09 13:50:00,341.01,341.31,340.9,341.04,5412.0,336.3456,336.6415,336.2372,336.3752,5412.0
2023-11-09 14:00:00,341.0,341.35,340.65,341.0,43382.0,336.3358,336.681,335.9906,336.3358,43382.0
2023-11-09 14:10:00,341.03,341.03,340.16,340.18,6701.0,336.3654,336.3654,335.5073,335.527,6701.0
2023-11-09 14:20:00,340.26,340.7,340.05,340.32,10420.0,335.6059,336.0399,335.3988,335.6651,10420.0
2023-11-09 14:30:00,340.37,340.37,339.58,339.93,4501.0,335.7144,335.7144,334.9352,335.2804,4501.0
2023-11-09 14:40:00,340.02,340.27,339.53,339.99,10579.0,335.3692,335.6158,334.8859,335.3396,10579.0
2023-11-09 14:50:00,339.97,340.17,339.84,339.84,8301.0,335.3199,335.5171,335.1917,335.1917,8301.0
2023-11-09 15:00:00,339.81,340.26,339.54,340.26,8235.0,335.1621,335.6059,334.8958,335.6059,8235.0
2023-11-09 15:10:00,340.54,340.57,339.76,340.0,8115.0,335.8821,335.9117,335.1127,335.3495,8115.0
2023-11-09 15:20:00,339.92,340.0,339.62,339.85,4237.0,335.2706,335.3495,334.9747,335.2015,4237.0
2023-11-09 15:30:00,339.94,340.09,339.47,339.48,12110.0,335.2903,335.4382,334.8267,334.8366,12110.0
2023-11-09 15:40:00,339.56,339.7,339.03,339.27,23880.0,334.9155,335.0536,334.3927,334.6294,23880.0
2023-11-09 15:50:00,339.41,339.99,339.2,339.96,80855.0,334.7675,335.3396,334.5604,335.31,80855.0
2023-11-10 09:30:00,341.97,341.97,338.81,340.68,9153.0,337.2925,337.2925,334.1757,336.0202,9153.0
2023-11-10 09:40:00,340.82,341.71,340.65,341.21,7806.0,336.1582,337.0361,335.9906,336.5429,7806.0
2023-11-10 09:50:00,341.22,341.59,340.52,340.54,3700.0,336.5528,336.9177,335.8623,335.8821,3700.0
2023-11-10 10:00:00,341.19,341.44,340.21,340.21,8699.0,336.5232,336.7698,335.5566,335.5566,8699.0
2023-11-10 10:10:00,340.16,340.48,339.32,340.07,5212.0,335.5073,335.8229,334.6788,335.4185,5212.0
2023-11-10 10:20:00,340.03,340.03,338.87,339.06,6728.0,335.3791,335.3791,334.2349,334.4223,6728.0
2023-11-10 10:30:00,339.18,339.74,339.18,339.74,2870.0,334.5407,335.093,334.5407,335.093,2870.0
2023-11-10 10:40:00,339.54,340.52,339.54,340.17,2501.0,334.8958,335.8623,334.8958,335.5171,2501.0
2023-11-10 10:50:00,340.32,341.15,340.28,341.13,2910.0,335.6651,336.4837,335.6256,336.464,2910.0
2023-11-10 11:00:00,341.23,342.2,340.94,342.19,8695.0,336.5626,337.5194,336.2766,337.5095,8695.0
2023-11-10 11:10:00,341.94,342.1,341.56,342.05,3617.0,337.2629,337.4207,336.8881,337.3714,3617.0
2023-11-10 11:20:00,341.88,342.08,341.71,341.71,6374.0,337.2037,337.401,337.0361,337.0361,6374.0
2023-11-10 11:30:00,341.72,341.8,341.55,341.67,3927.0,337.0459,337.1248,336.8783,336.9966,3927.0
2023-11-10 11:40:00,341.66,342.04,341.65,341.75,3631.0,336.9868,337.3616,336.9769,337.0755,3631.0
2023-11-10 11:50:00,341.53,342.22,341.53,342.22,4306.0,336.8585,337.5391,336.8585,337.5391,4306.0
2023-11-10 12:00:00,342.6,343.18,342.6,342.91,8936.0,337.9139,338.486,337.9139,338.2197,8936.0
2023-11-10 12:10:00,342.89,343.23,342.78,342.96,8110.0,338.1999,338.5353,338.0914,338.269,8110.0
2023-11-10 12:20:00,343.0,343.09,342.77,342.81,3802.0,338.3084,338.3972,338.0816,338.121,3802.0
2023-11-10 12:30:00,342.83,343.69,342.83,343.52,3480.0,338.1408,338.989,338.1408,338.8213,3480.0
2023-11-10 12:40:00,343.39,343.93,343.3,343.59,5493.0,338.6931,339.2257,338.6043,338.8904,5493.0
2023-11-10 12:50:00,343.67,344.21,343.66,344.07,7541.0,338.9693,339.5019,338.9594,339.3638,7541.0
2023-11-10 13:00:00,344.02,344.02,343.65,343.65,6380.0,339.3145,339.3145,338.9495,338.9495,6380.0
2023-11-10 13:10:00,343.49,343.81,343.38,343.44,3768.0,338.7917,339.1073,338.6832,338.7424,3768.0
2023-11-10 13:20:00,343.66,344.05,343.66,343.97,4021.0,338.9594,339.3441,338.9594,339.2652,4021.0
2023-11-10 13:30:00,343.97,344.35,343.54,343.62,8624.0,339.2652,339.64,338.841,338.9199,8624.0
2023-11-10 13:40:00,343.62,344.19,343.62,343.96,2762.0,338.9199,339.4822,338.9199,339.2553,2762.0
2023-11-10 13:50:00,343.99,344.0,343.74,343.9,5864.0,339.2849,339.2947,339.0383,339.1961,5864.0
2023-11-10 14:00:00,343.9,344.39,343.9,344.12,5928.0,339.1961,339.6794,339.1961,339.4131,5928.0
2023-11-10 14:10:00,343.97,344.48,343.97,344.27,7193.0,339.2652,339.7682,339.2652,339.5611,7193.0
2023-11-10 14:20:00,344.42,344.55,344.21,344.55,4625.0,339.709,339.8372,339.5019,339.8372,4625.0
2023-11-10 14:30:00,344.63,344.65,344.46,344.65,3753.0,339.9161,339.9359,339.7485,339.9359,3753.0
2023-11-10 14:40:00,344.68,344.86,344.37,344.46,7508.0,339.9654,340.143,339.6597,339.7485,7508.0
2023-11-10 14:50:00,344.57,344.63,344.22,344.36,3056.0,339.857,339.9161,339.5117,339.6498,3056.0
2023-11-10 15:00:00,344.39,344.68,344.25,344.67,5452.0,339.6794,339.9654,339.5413,339.9556,5452.0
2023-11-10 15:10:00,344.63,344.74,344.25,344.5,7728.0,339.9161,340.0246,339.5413,339.7879,7728.0
2023-11-10 15:20:00,344.47,344.82,344.41,344.82,4922.0,339.7583,340.1035,339.6991,340.1035,4922.0
2023-11-10 15:30:00,344.69,344.84,344.38,344.42,11538.0,339.9753,340.1233,339.6696,339.709,11538.0
2023-11-10 15:40:00,344.49,344.96,344.49,344.76,17801.0,339.778,340.2416,339.778,340.0444,17801.0
2023-11-10 15:50:00,344.75,345.03,344.25,344.73,67886.0,340.0345,340.3107,339.5413,340.0148,67886.0
2023-11-13 09:30:00,342.7,343.83,342.16,343.3,12800.0,338.0125,339.1271,337.4799,338.6043,12800.0
2023-11-13 09:40:00,343.3,343.43,342.89,342.9,10653.0,338.6043,338.7325,338.1999,338.2098,10653.0
2023-11-13 09:50:00,343.07,343.76,342.42,343.12,12283.0,338.3775,339.058,337.7364,338.4268,12283.0
2023-11-13 10:00:00,343.05,343.32,342.76,343.31,6297.0,338.3577,338.6241,338.0717,338.6142,6297.0
2023-11-13 10:10:00,343.31,343.32,342.72,342.94,8012.0,338.6142,338.6241,338.0323,338.2492,8012.0
2023-11-13 10:20:00,342.98,343.24,342.82,343.03,7895.0,338.2887,338.5451,338.1309,338.338,7895.0
2023-11-13 10:30:00,342.81,343.2,342.76,343.09,2258.0,338.121,338.5057,338.0717,338.3972,2258.0
2023-11-13 10:40:00,342.96,343.81,342.95,343.8,2967.0,338.269,339.1073,338.2591,339.0975,2967.0
2023-11-13 10:50:00,343.8,344.14,343.73,343.73,3843.0,339.0975,339.4328,339.0284,339.0284,3843.0
2023-11-13 11:00:00,343.93,344.14,343.71,344.03,3265.0,339.2257,339.4328,339.0087,339.3243,3265.0
2023-11-13 11:10:00,343.91,344.21,343.69,343.99,5088.0,339.206,339.5019,338.989,339.2849,5088.0
2023-11-13 11:20:00,343.98,344.39,343.81,344.39,2901.0,339.275,339.6794,339.1073,339.6794,2901.0
2023-11-13 11:30:00,344.38,344.45,344.03,344.38,7039.0,339.6696,339.7386,339.3243,339.6696,7039.0
2023-11-13 11:40:00,344.34,345.09,344.27,344.57,4922.0,339.6301,340.3698,339.5611,339.857,4922.0
2023-11-13 11:50:00,344.74,344.86,344.53,344.54,4100.0,340.0246,340.143,339.8175,339.8274,4100.0
2023-11-13 12:00:00,344.67,344.75,344.47,344.57,3048.0,339.9556,340.0345,339.7583,339.857,3048.0
2023-11-13 12:10:00,344.48,344.48,344.14,344.28,3842.0,339.7682,339.7682,339.4328,339.5709,3842.0
2023-11-13 12:20:00,344.4,344.54,344.07,344.17,7601.0,339.6893,339.8274,339.3638,339.4624,7601.0
2023-11-13 12:30:00,344.03,344.3,343.82,343.82,5872.0,339.3243,339.5906,339.1172,339.1172,5872.0
2023-11-13 12:40:00,343.97,343.99,343.78,343.89,700.0,339.2652,339.2849,339.0778,339.1863,700.0
2023-11-13 12:50:00,343.81,343.93,343.64,343.84,4954.0,339.1073,339.2257,338.9397,339.1369,4954.0
2023-11-13 13:00:00,343.82,343.83,343.37,343.4,4513.0,339.1172,339.1271,338.6734,338.703,4513.0
2023-11-13 13:10:00,343.57,343.97,343.54,343.96,2009.0,338.8706,339.2652,338.841,339.2553,2009.0
2023-11-13 13:20:00,343.81,343.82,343.37,343.41,6105.0,339.1073,339.1172,338.6734,338.7128,6105.0
2023-11-13 13:30:00,343.37,343.37,342.89,343.3,5505.0,338.6734,338.6734,338.1999,338.6043,5505.0
2023-11-13 13:40:00,343.27,343.59,343.24,343.48,8754.0,338.5747,338.8904,338.5451,338.7819,8754.0
2023-11-13 13:50:00,343.54,343.62,343.32,343.32,4928.0,338.841,338.9199,338.6241,338.6241,4928.0
2023-11-13 14:00:00,343.4,344.28,343.32,344.28,5020.0,338.703,339.5709,338.6241,339.5709,5020.0
2023-11-13 14:10:00,344.09,344.25,343.13,343.19,24280.0,339.3835,339.5413,338.4366,338.4958,24280.0
2023-11-13 14:20:00,343.23,343.42,342.43,343.4,31947.0,338.5353,338.7227,337.7462,338.703,31947.0
2023-11-13 14:30:00,343.52,344.22,343.4,344.04,6745.0,338.8213,339.5117,338.703,339.3342,6745.0
2023-11-13 14:40:00,344.04,344.07,343.94,343.99,2302.0,339.3342,339.3638,339.2356,339.2849,2302.0
2023-11-13 14:50:00,343.98,343.98,343.61,343.67,2378.0,339.275,339.275,338.9101,338.9693,2378.0
2023-11-13 15:00:00,343.67,343.96,343.61,343.93,3488.0,338.9693,339.2553,338.9101,339.2257,3488.0
2023-11-13 15:10:00,343.99,344.21,343.88,344.05,5729.0,339.2849,339.5019,339.1764,339.3441,5729.0
2023-11-13 15:20:00,343.94,344.56,343.94,344.25,7034.0,339.2356,339.8471,339.2356,339.5413,7034.0
2023-11-13 15:30:00,344.17,344.21,343.98,344.06,6771.0,339.4624,339.5019,339.275,339.3539,6771.0
2023-11-13 15:40:00,344.04,344.1,343.83,344.07,8763.0,339.3342,339.3934,339.1271,339.3638,8763.0
2023-11-13 15:50:00,344.15,344.19,343.29,343.52,49781.0,339.4427,339.4822,338.5945,338.8213,49781.0
2023-11-14 09:30:00,348.23,349.89,344.6,349.47,54381.0,343.4669,345.1042,339.8865,344.6899,54381.0
2023-11-14 09:40:00,349.42,351.61,349.18,351.1,17374.0,344.6406,346.8007,344.4039,346.2976,17374.0
2023-11-14 09:50:00,351.1,352.51,350.73,352.0,21621.0,346.2976,347.6883,345.9327,347.1853,21621.0
2023-11-14 10:00:00,351.73,352.71,351.4,352.23,23031.0,346.919,347.8856,346.5935,347.4122,23031.0
2023-11-14 10:10:00,352.21,352.54,351.64,351.71,13624.0,347.3925,347.7179,346.8302,346.8993,13624.0
2023-11-14 10:20:00,351.32,352.4,351.32,352.31,10523.0,346.5146,347.5799,346.5146,347.4911,10523.0
2023-11-14 10:30:00,352.34,353.16,352.28,352.71,14782.0,347.5207,348.3295,347.4615,347.8856,14782.0
2023-11-14 10:40:00,352.68,352.68,351.83,351.86,6412.0,347.856,347.856,347.0177,347.0472,6412.0
2023-11-14 10:50:00,351.99,352.49,351.95,352.46,12747.0,347.1755,347.6686,347.136,347.639,12747.0
2023-11-14 11:00:00,352.48,352.48,351.73,351.94,7514.0,347.6588,347.6588,346.919,347.1261,7514.0
2023-11-14 11:10:00,351.98,352.15,351.58,351.58,5165.0,347.1656,347.3333,346.7711,346.7711,5165.0
2023-11-14 11:20:00,351.62,351.82,351.45,351.74,4350.0,346.8105,347.0078,346.6428,346.9289,4350.0
2023-11-14 11:30:00,351.74,351.75,351.41,351.47,6942.0,346.9289,346.9387,346.6034,346.6626,6942.0
2023-11-14 11:40:00,351.52,351.52,350.63,350.83,8216.0,346.7119,346.7119,345.8341,346.0313,8216.0
2023-11-14 11:50:00,350.92,350.92,350.48,350.48,4710.0,346.1201,346.1201,345.6861,345.6861,4710.0
2023-11-14 12:00:00,350.42,350.79,349.92,350.18,10253.0,345.6269,345.9919,345.1338,345.3902,10253.0
2023-11-14 12:10:00,349.98,350.4,349.5,349.5,19654.0,345.193,345.6072,344.7195,344.7195,19654.0
2023-11-14 12:20:00,349.57,349.87,349.31,349.82,3321.0,344.7886,345.0845,344.5321,345.0351,3321.0
2023-11-14 12:30:00,349.95,350.26,349.79,350.26,6999.0,345.1634,345.4691,345.0056,345.4691,6999.0
2023-11-14 12:40:00,350.29,350.89,350.28,350.49,10555.0,345.4987,346.0905,345.4889,345.696,10555.0
2023-11-14 12:50:00,350.43,350.71,350.34,350.71,6002.0,345.6368,345.913,345.548,345.913,6002.0
2023-11-14 13:00:00,350.7,350.7,350.26,350.39,27603.0,345.9031,345.9031,345.4691,345.5973,27603.0
2023-11-14 13:10:00,350.34,350.67,350.26,350.55,4434.0,345.548,345.8735,345.4691,345.7552,4434.0
2023-11-14 13:20:00,350.45,351.21,350.45,351.16,5152.0,345.6565,346.4061,345.6565,346.3568,5152.0
2023-11-14 13:30:00,351.13,351.36,350.92,351.13,6161.0,346.3272,346.5541,346.1201,346.3272,6161.0
2023-11-14 13:40:00,351.21,351.22,350.87,351.05,2858.0,346.4061,346.416,346.0708,346.2483,2858.0
2023-11-14 13:50:00,351.05,351.06,350.69,350.8,8609.0,346.2483,346.2582,345.8932,346.0017,8609.0
2023-11-14 14:00:00,350.74,350.89,350.28,350.64,5212.0,345.9426,346.0905,345.4889,345.8439,5212.0
2023-11-14 14:10:00,350.52,350.78,350.41,350.66,3098.0,345.7256,345.982,345.6171,345.8637,3098.0
2023-11-14 14:20:00,350.71,351.21,350.58,351.12,4201.0,345.913,346.4061,345.7847,346.3174,4201.0
2023-11-14 14:30:00,351.23,351.63,351.22,351.63,4312.0,346.4259,346.8204,346.416,346.8204,4312.0
2023-11-14 14:40:00,351.63,351.75,351.37,351.57,5395.0,346.8204,346.9387,346.5639,346.7612,5395.0
2023-11-14 14:50:00,351.58,351.61,351.36,351.55,8362.0,346.7711,346.8007,346.5541,346.7415,8362.0
2023-11-14 15:00:00,351.57,352.07,351.33,351.83,9551.0,346.7612,347.2544,346.5245,347.0177,9551.0
2023-11-14 15:10:00,351.97,352.17,351.95,352.17,5318.0,347.1557,347.353,347.136,347.353,5318.0
2023-11-14 15:20:00,352.16,352.21,351.94,352.0,8899.0,347.3431,347.3925,347.1261,347.1853,8899.0
2023-11-14 15:30:00,352.02,352.07,351.65,351.88,15006.0,347.2051,347.2544,346.8401,347.067,15006.0
2023-11-14 15:40:00,351.79,351.86,351.32,351.47,15179.0,346.9782,347.0472,346.5146,346.6626,15179.0
2023-11-14 15:50:00,351.33,351.35,350.54,351.23,72057.0,346.5245,346.5442,345.7453,346.4259,72057.0
2023-11-15 09:30:00,350.76,352.55,350.38,351.2,20495.0,345.9623,347.7278,345.5875,346.3963,20495.0
2023-11-15 09:40:00,351.63,353.12,351.61,352.76,9185.0,346.8204,348.29,346.8007,347.9349,9185.0
2023-11-15 09:50:00,352.94,353.86,352.71,353.6,19723.0,348.1125,349.0199,347.8856,348.7634,19723.0
2023-11-15 10:00:00,353.78,353.82,353.16,353.54,13906.0,348.941,348.9804,348.3295,348.7043,13906.0
2023-11-15 10:10:00,353.63,353.9,353.32,353.68,9587.0,348.793,349.0593,348.4873,348.8423,9587.0
2023-11-15 10:20:00,353.7,353.88,353.26,353.26,5960.0,348.8621,349.0396,348.4281,348.4281,5960.0
2023-11-15 10:30:00,353.27,353.49,352.85,353.18,4379.0,348.438,348.6549,348.0237,348.3492,4379.0
2023-11-15 10:40:00,353.3,353.3,352.74,352.99,4632.0,348.4675,348.4675,347.9152,348.1618,4632.0
2023-11-15 10:50:00,352.99,353.0,352.44,352.69,3337.0,348.1618,348.1716,347.6193,347.8659,3337.0
2023-11-15 11:00:00,352.8,352.84,352.31,352.84,3724.0,347.9744,348.0138,347.4911,348.0138,3724.0
2023-11-15 11:10:00,352.81,352.81,352.0,352.09,5672.0,347.9842,347.9842,347.1853,347.2741,5672.0
2023-11-15 11:20:00,352.19,352.24,351.86,352.04,2041.0,347.3727,347.422,347.0472,347.2248,2041.0
2023-11-15 11:30:00,351.85,352.23,351.54,351.7,4875.0,347.0374,347.4122,346.7316,346.8894,4875.0
2023-11-15 11:40:00,351.62,351.62,350.7,351.26,9504.0,346.8105,346.8105,345.9031,346.4554,9504.0
2023-11-15 11:50:00,351.1,351.52,350.97,351.44,2412.0,346.2976,346.7119,346.1694,346.633,2412.0
2023-11-15 12:00:00,351.46,351.57,351.07,351.32,5021.0,346.6527,346.7612,346.268,346.5146,5021.0
2023-11-15 12:10:00,351.35,351.67,351.33,351.56,4486.0,346.5442,346.8598,346.5245,346.7513,4486.0
2023-11-15 12:20:00,351.56,352.01,351.56,352.0,7402.0,346.7513,347.1952,346.7513,347.1853,7402.0
2023-11-15 12:30:00,351.86,352.31,351.86,352.15,3179.0,347.0472,347.4911,347.0472,347.3333,3179.0
2023-11-15 12:40:00,352.24,352.27,351.79,352.08,5247.0,347.422,347.4516,346.9782,347.2642,5247.0
2023-11-15 12:50:00,352.11,352.25,351.91,352.07,4429.0,347.2938,347.4319,347.0966,347.2544,4429.0
2023-11-15 13:00:00,351.99,351.99,351.44,351.44,1780.0,347.1755,347.1755,346.633,346.633,1780.0
2023-11-15 13:10:00,351.5,351.62,351.2,351.47,2251.0,346.6922,346.8105,346.3963,346.6626,2251.0
2023-11-15 13:20:00,351.35,351.84,351.35,351.8,5964.0,346.5442,347.0275,346.5442,346.9881,5964.0
2023-11-15 13:30:00,351.77,351.77,351.23,351.47,2077.0,346.9585,346.9585,346.4259,346.6626,2077.0
2023-11-15 13:40:00,351.6,351.93,351.5,351.85,3340.0,346.7908,347.1163,346.6922,347.0374,3340.0
2023-11-15 13:50:00,351.85,351.85,351.66,351.77,1285.0,347.0374,347.0374,346.85,346.9585,1285.0
2023-11-15 14:00:00,351.91,352.28,351.74,352.13,5351.0,347.0966,347.4615,346.9289,347.3135,5351.0
2023-11-15 14:10:00,352.16,352.31,351.52,351.52,4600.0,347.3431,347.4911,346.7119,346.7119,4600.0
2023-11-15 14:20:00,351.64,352.0,351.34,351.89,3680.0,346.8302,347.1853,346.5344,347.0768,3680.0
2023-11-15 14:30:00,352.14,352.23,351.94,352.07,4613.0,347.3234,347.4122,347.1261,347.2544,4613.0
2023-11-15 14:40:00,352.04,352.04,351.61,351.61,4292.0,347.2248,347.2248,346.8007,346.8007,4292.0
2023-11-15 14:50:00,351.6,351.86,351.51,351.78,1900.0,346.7908,347.0472,346.702,346.9683,1900.0
2023-11-15 15:00:00,351.7,351.82,351.29,351.29,5034.0,346.8894,347.0078,346.485,346.485,5034.0
2023-11-15 15:10:00,351.38,351.83,351.35,351.69,9894.0,346.5738,347.0177,346.5442,346.8796,9894.0
2023-11-15 15:20:00,351.63,351.64,351.32,351.51,2858.0,346.8204,346.8302,346.5146,346.702,2858.0
2023-11-15 15:30:00,351.51,351.83,351.45,351.72,7633.0,346.702,347.0177,346.6428,346.9092,7633.0
2023-11-15 15:40:00,351.77,351.82,351.06,351.07,15299.0,346.9585,347.0078,346.2582,346.268,15299.0
2023-11-15 15:50:00,350.6,351.47,350.56,350.74,84627.0,345.8045,346.6626,345.765,345.9426,84627.0
2023-11-16 09:30:00,352.9,353.88,352.16,352.3,11722.0,348.073,349.0396,347.3431,347.4812,11722.0
2023-11-16 09:40:00,352.93,352.99,352.18,352.99,2144.0,348.1026,348.1618,347.3629,348.1618,2144.0
2023-11-16 09:50:00,352.99,353.1,352.48,352.64,3083.0,348.1618,348.2703,347.6588,347.8166,3083.0
2023-11-16 10:00:00,352.84,353.29,352.5,352.85,8518.0,348.0138,348.4577,347.6785,348.0237,8518.0
2023-11-16 10:10:00,352.74,353.29,352.73,353.29,2900.0,347.9152,348.4577,347.9053,348.4577,2900.0
2023-11-16 10:20:00,353.19,353.53,353.01,353.45,11092.0,348.359,348.6944,348.1815,348.6155,11092.0
2023-11-16 10:30:00,353.54,353.68,352.76,353.47,10231.0,348.7043,348.8423,347.9349,348.6352,10231.0
2023-11-16 10:40:00,353.33,353.47,352.7,353.47,6153.0,348.4971,348.6352,347.8758,348.6352,6153.0
2023-11-16 10:50:00,353.34,353.39,353.14,353.19,2426.0,348.507,348.5563,348.3097,348.359,2426.0
2023-11-16 11:00:00,353.21,354.24,353.21,354.06,15786.0,348.3788,349.3947,348.3788,349.2171,15786.0
2023-11-16 11:10:00,354.13,354.13,353.06,353.06,13886.0,349.2862,349.2862,348.2308,348.2308,13886.0
2023-11-16 11:20:00,353.07,353.23,352.9,352.94,3721.0,348.2407,348.3985,348.073,348.1125,3721.0
2023-11-16 11:30:00,352.99,353.22,352.66,352.75,6066.0,348.1618,348.3886,347.8363,347.9251,6066.0
2023-11-16 11:40:00,352.62,352.99,352.47,352.65,4735.0,347.7968,348.1618,347.6489,347.8264,4735.0
2023-11-16 11:50:00,352.77,352.98,352.43,352.46,3359.0,347.9448,348.1519,347.6094,347.639,3359.0
2023-11-16 12:00:00,352.45,353.14,352.45,353.08,3992.0,347.6292,348.3097,347.6292,348.2506,3992.0
2023-11-16 12:10:00,352.94,353.6,352.93,353.53,9062.0,348.1125,348.7634,348.1026,348.6944,9062.0
2023-11-16 12:20:00,353.53,353.53,353.24,353.37,3391.0,348.6944,348.6944,348.4084,348.5366,3391.0
2023-11-16 12:30:00,353.37,353.5,353.23,353.5,3832.0,348.5366,348.6648,348.3985,348.6648,3832.0
2023-11-16 12:40:00,353.5,353.64,353.34,353.55,2940.0,348.6648,348.8029,348.507,348.7141,2940.0
2023-11-16 12:50:00,353.53,353.56,353.33,353.46,2174.0,348.6944,348.724,348.4971,348.6254,2174.0
2023-11-16 13:00:00,353.33,353.45,352.94,352.94,4592.0,348.4971,348.6155,348.1125,348.1125,4592.0
2023-11-16 13:10:00,352.96,353.17,352.88,352.93,4751.0,348.1322,348.3393,348.0533,348.1026,4751.0
2023-11-16 13:20:00,352.92,353.47,352.82,353.37,3022.0,348.0927,348.6352,347.9941,348.5366,3022.0
2023-11-16 13:30:00,353.66,353.86,353.26,353.86,13720.0,348.8226,349.0199,348.4281,349.0199,13720.0
2023-11-16 13:40:00,353.85,354.03,353.74,353.95,7898.0,349.01,349.1876,348.9015,349.1087,7898.0
2023-11-16 13:50:00,353.91,354.0,353.66,353.85,33540.0,349.0692,349.158,348.8226,349.01,33540.0
2023-11-16 14:00:00,353.68,353.93,353.66,353.67,3560.0,348.8423,349.0889,348.8226,348.8325,3560.0
2023-11-16 14:10:00,353.73,353.89,353.6,353.89,4819.0,348.8917,349.0495,348.7634,349.0495,4819.0
2023-11-16 14:20:00,353.9,353.98,353.68,353.89,7011.0,349.0593,349.1382,348.8423,349.0495,7011.0
2023-11-16 14:30:00,353.82,354.4,353.8,354.22,5696.0,348.9804,349.5525,348.9607,349.375,5696.0
2023-11-16 14:40:00,354.28,354.38,354.13,354.25,8035.0,349.4341,349.5328,349.2862,349.4045,8035.0
2023-11-16 14:50:00,354.34,354.34,353.95,354.2,5367.0,349.4933,349.4933,349.1087,349.3552,5367.0
2023-11-16 15:00:00,354.2,354.48,354.16,354.38,4774.0,349.3552,349.6314,349.3158,349.5328,4774.0
2023-11-16 15:10:00,354.37,354.68,354.36,354.53,10307.0,349.5229,349.8287,349.513,349.6807,10307.0
2023-11-16 15:20:00,354.62,354.73,354.22,354.65,11410.0,349.7695,349.878,349.375,349.7991,11410.0
2023-11-16 15:30:00,354.72,354.72,354.19,354.32,6079.0,349.8681,349.8681,349.3454,349.4736,6079.0
2023-11-16 15:40:00,354.2,354.32,353.74,354.17,19545.0,349.3552,349.4736,348.9015,349.3256,19545.0
2023-11-16 15:50:00,354.19,354.28,353.49,353.57,65762.0,349.3454,349.4341,348.6549,348.7339,65762.0
2023-11-17 09:30:00,354.58,355.49,353.29,355.04,37925.0,349.73,350.6276,348.4577,350.1837,37925.0
2023-11-17 09:40:00,354.93,355.55,354.32,355.36,13113.0,350.0752,350.6868,349.4736,350.4994,13113.0
2023-11-17 09:50:00,355.2,356.04,355.04,355.76,9050.0,350.3416,351.1701,350.1837,350.8939,9050.0
2023-11-17 10:00:00,355.75,356.53,355.62,356.5,2971.0,350.884,351.6534,350.7558,351.6238,2971.0
2023-11-17 10:10:00,356.49,357.66,356.49,357.66,8032.0,351.6139,352.7679,351.6139,352.7679,8032.0
2023-11-17 10:20:00,357.48,357.54,356.86,357.4,6765.0,352.5904,352.6495,351.9788,352.5115,6765.0
2023-11-17 10:30:00,357.25,357.25,356.73,356.8,4914.0,352.3635,352.3635,351.8506,351.9197,4914.0
2023-11-17 10:40:00,356.51,357.04,356.46,356.84,3629.0,351.6336,352.1564,351.5843,351.9591,3629.0
2023-11-17 10:50:00,356.69,356.69,356.14,356.28,2598.0,351.8112,351.8112,351.2687,351.4068,2598.0
2023-11-17 11:00:00,356.12,356.17,355.54,356.01,4867.0,351.249,351.2983,350.6769,351.1405,4867.0
2023-11-17 11:10:00,356.18,356.24,355.96,356.08,1525.0,351.3082,351.3673,351.0912,351.2095,1525.0
2023-11-17 11:20:00,356.12,356.3,355.6,355.87,4250.0,351.249,351.4265,350.7361,351.0024,4250.0
2023-11-17 11:30:00,356.02,356.12,355.62,355.99,3738.0,351.1503,351.249,350.7558,351.1207,3738.0
2023-11-17 11:40:00,356.04,356.35,355.92,356.35,3077.0,351.1701,351.4758,351.0517,351.4758,3077.0
2023-11-17 11:50:00,356.44,356.45,356.24,356.4,2210.0,351.5646,351.5745,351.3673,351.5251,2210.0
2023-11-17 12:00:00,356.44,356.9,356.43,356.9,3140.0,351.5646,352.0183,351.5547,352.0183,3140.0
2023-11-17 12:10:00,357.01,357.15,356.71,356.73,5979.0,352.1268,352.2649,351.8309,351.8506,5979.0
2023-11-17 12:20:00,356.95,357.03,356.18,356.18,4720.0,352.0676,352.1465,351.3082,351.3082,4720.0
2023-11-17 12:30:00,356.22,356.53,356.22,356.48,1020.0,351.3476,351.6534,351.3476,351.604,1020.0
2023-11-17 12:40:00,356.35,356.56,356.24,356.52,3672.0,351.4758,351.683,351.3673,351.6435,3672.0
2023-11-17 12:50:00,356.45,356.45,356.13,356.13,7498.0,351.5745,351.5745,351.2588,351.2588,7498.0
2023-11-17 13:00:00,356.23,356.24,356.09,356.24,3213.0,351.3575,351.3673,351.2194,351.3673,3213.0
2023-11-17 13:10:00,356.24,357.01,356.13,356.67,5803.0,351.3673,352.1268,351.2588,351.7914,5803.0
2023-11-17 13:20:00,356.57,356.83,356.57,356.58,2041.0,351.6928,351.9493,351.6928,351.7027,2041.0
2023-11-17 13:30:00,356.56,356.58,356.41,356.41,2078.0,351.683,351.7027,351.535,351.535,2078.0
2023-11-17 13:40:00,356.46,356.58,356.22,356.51,2672.0,351.5843,351.7027,351.3476,351.6336,2672.0
2023-11-17 13:50:00,356.5,356.67,356.37,356.66,4139.0,351.6238,351.7914,351.4956,351.7816,4139.0
2023-11-17 14:00:00,356.65,356.98,356.65,356.93,2748.0,351.7717,352.0972,351.7717,352.0479,2748.0
2023-11-17 14:10:00,356.92,356.98,356.7,356.75,5410.0,352.038,352.0972,351.821,351.8704,5410.0
2023-11-17 14:20:00,356.77,357.26,356.75,357.21,4937.0,351.8901,352.3734,351.8704,352.3241,4937.0
2023-11-17 14:30:00,357.21,357.26,356.98,357.02,6808.0,352.3241,352.3734,352.0972,352.1367,6808.0
2023-11-17 14:40:00,357.09,357.14,356.9,356.97,6009.0,352.2057,352.255,352.0183,352.0873,6009.0
2023-11-17 14:50:00,356.96,357.04,356.81,356.86,5695.0,352.0775,352.1564,351.9295,351.9788,5695.0
2023-11-17 15:00:00,356.88,356.97,356.66,356.66,3994.0,351.9986,352.0873,351.7816,351.7816,3994.0
2023-11-17 15:10:00,356.59,356.59,356.35,356.52,4672.0,351.7125,351.7125,351.4758,351.6435,4672.0
2023-11-17 15:20:00,356.46,356.99,356.38,356.9,9197.0,351.5843,352.1071,351.5054,352.0183,9197.0
2023-11-17 15:30:00,356.87,356.92,355.75,355.87,20762.0,351.9887,352.038,350.884,351.0024,20762.0
2023-11-17 15:40:00,355.85,356.19,355.81,356.06,10999.0,350.9827,351.318,350.9432,351.1898,10999.0
2023-11-17 15:50:00,356.12,357.04,355.92,356.7,62286.0,351.249,352.1564,351.0517,351.821,62286.0
2023-11-20 09:30:00,356.47,356.6,355.77,356.26,20094.0,351.5942,351.7224,350.9038,351.3871,20094.0
2023-11-20 09:40:00,356.25,358.49,356.25,357.58,14214.0,351.3772,353.5866,351.3772,352.689,14214.0
2023-11-20 09:50:00,357.74,358.78,357.74,358.78,64419.0,352.8468,353.8726,352.8468,353.8726,64419.0
2023-11-20 10:00:00,359.13,359.86,358.43,359.67,77834.0,354.2178,354.9378,353.5274,354.7504,77834.0
2023-11-20 10:10:00,359.68,359.93,358.64,359.06,27439.0,354.7603,355.0069,353.7345,354.1488,27439.0
2023-11-20 10:20:00,359.05,359.31,358.65,358.99,21283.0,354.1389,354.3953,353.7444,354.0797,21283.0
2023-11-20 10:30:00,358.94,359.26,358.71,358.88,19944.0,354.0304,354.346,353.8035,353.9712,19944.0
2023-11-20 10:40:00,358.93,359.59,358.85,358.97,61310.0,354.0205,354.6715,353.9416,354.06,61310.0
2023-11-20 10:50:00,359.04,359.24,358.56,358.83,20675.0,354.129,354.3263,353.6556,353.9219,20675.0
2023-11-20 11:00:00,358.91,359.27,358.42,359.1,7581.0,354.0008,354.3559,353.5175,354.1882,7581.0
2023-11-20 11:10:00,358.91,359.44,358.62,359.11,14507.0,354.0008,354.5236,353.7148,354.1981,14507.0
2023-11-20 11:20:00,359.11,359.4,359.1,359.18,4778.0,354.1981,354.4841,354.1882,354.2671,4778.0
2023-11-20 11:30:00,359.35,359.62,359.02,359.3,10338.0,354.4348,354.7011,354.1093,354.3855,10338.0
2023-11-20 11:40:00,359.28,359.4,358.97,359.19,33707.0,354.3657,354.4841,354.06,354.277,33707.0
2023-11-20 11:50:00,359.28,359.68,359.16,359.31,5983.0,354.3657,354.7603,354.2474,354.3953,5983.0
2023-11-20 12:00:00,359.38,359.6,359.31,359.46,6764.0,354.4644,354.6814,354.3953,354.5433,6764.0
2023-11-20 12:10:00,359.53,359.88,359.51,359.72,10606.0,354.6123,354.9575,354.5926,354.7997,10606.0
2023-11-20 12:20:00,359.76,360.32,359.67,359.99,10801.0,354.8392,355.3915,354.7504,355.066,10801.0
2023-11-20 12:30:00,359.98,360.7,359.76,360.56,17548.0,355.0562,355.7663,354.8392,355.6282,17548.0
2023-11-20 12:40:00,360.5,360.58,359.87,360.17,14119.0,355.5691,355.648,354.9477,355.2436,14119.0
2023-11-20 12:50:00,360.0,360.08,359.64,360.07,17951.0,355.0759,355.1548,354.7208,355.1449,17951.0
2023-11-20 13:00:00,359.98,361.31,359.9,361.06,10200.0,355.0562,356.368,354.9773,356.1214,10200.0
2023-11-20 13:10:00,361.06,361.16,360.88,361.12,5598.0,356.1214,356.22,355.9439,356.1806,5598.0
2023-11-20 13:20:00,361.02,361.56,361.02,361.45,5852.0,356.0819,356.6146,356.0819,356.5061,5852.0
2023-11-20 13:30:00,361.48,361.88,361.23,361.3,10822.0,356.5357,356.9302,356.2891,356.3581,10822.0
2023-11-20 13:40:00,361.35,361.35,361.09,361.2,6195.0,356.4074,356.4074,356.151,356.2595,6195.0
2023-11-20 13:50:00,361.25,361.4,361.08,361.25,15843.0,356.3088,356.4568,356.1411,356.3088,15843.0
2023-11-20 14:00:00,361.25,361.32,360.84,360.84,6177.0,356.3088,356.3778,355.9044,355.9044,6177.0
2023-11-20 14:10:00,360.76,360.88,360.34,360.45,10758.0,355.8255,355.9439,355.4113,355.5197,10758.0
2023-11-20 14:20:00,360.48,360.56,360.03,360.11,5456.0,355.5493,355.6282,355.1055,355.1844,5456.0
2023-11-20 14:30:00,360.1,360.3,360.0,360.13,6943.0,355.1745,355.3718,355.0759,355.2041,6943.0
2023-11-20 14:40:00,360.12,360.51,360.11,360.35,7587.0,355.1943,355.5789,355.1844,355.4211,7587.0
2023-11-20 14:50:00,360.29,360.43,360.17,360.24,9647.0,355.3619,355.5,355.2436,355.3126,9647.0
2023-11-20 15:00:00,360.31,361.04,360.14,361.04,7411.0,355.3817,356.1017,355.214,356.1017,7411.0
2023-11-20 15:10:00,361.07,361.12,360.58,360.93,8019.0,356.1313,356.1806,355.648,355.9932,8019.0
2023-11-20 15:20:00,360.93,361.28,360.86,361.25,15020.0,355.9932,356.3384,355.9241,356.3088,15020.0
2023-11-20 15:30:00,361.25,361.25,360.42,360.65,9400.0,356.3088,356.3088,355.4902,355.717,9400.0
2023-11-20 15:40:00,360.59,360.59,360.02,360.2,17358.0,355.6578,355.6578,355.0956,355.2732,17358.0
2023-11-20 15:50:00,360.17,361.19,359.9,361.15,113643.0,355.2436,356.2496,354.9773,356.2102,113643.0
2023-11-21 09:30:00,361.7,363.73,360.81,363.73,19120.0,356.7526,358.7549,355.8748,358.7549,19120.0
2023-11-21 09:40:00,363.88,364.5,362.63,363.62,19289.0,358.9028,359.5143,357.6699,358.6464,19289.0
2023-11-21 09:50:00,363.53,364.28,362.76,362.89,19390.0,358.5576,359.2974,357.7981,357.9264,19390.0
2023-11-21 10:00:00,363.16,363.3,362.83,362.96,10516.0,358.1927,358.3308,357.8672,357.9954,10516.0
2023-11-21 10:10:00,362.94,363.59,362.57,363.41,14572.0,357.9757,358.6168,357.6107,358.4393,14572.0
2023-11-21 10:20:00,363.4,363.41,362.88,363.08,15904.0,358.4294,358.4393,357.9165,358.1138,15904.0
2023-11-21 10:30:00,363.1,363.23,362.6,363.0,27623.0,358.1335,358.2617,357.6403,358.0349,27623.0
2023-11-21 10:40:00,363.11,363.46,363.0,363.1,6184.0,358.1434,358.4886,358.0349,358.1335,6184.0
2023-11-21 10:50:00,363.17,364.47,363.17,364.41,10934.0,358.2025,359.4848,358.2025,359.4256,10934.0
2023-11-21 11:00:00,364.3,364.43,363.08,363.41,7593.0,359.3171,359.4453,358.1138,358.4393,7593.0
2023-11-21 11:10:00,363.26,363.43,362.98,362.99,3151.0,358.2913,358.459,358.0151,358.025,3151.0
2023-11-21 11:20:00,362.99,363.59,362.95,363.44,7830.0,358.025,358.6168,357.9856,358.4688,7830.0
2023-11-21 11:30:00,363.44,363.59,363.29,363.29,5144.0,358.4688,358.6168,358.3209,358.3209,5144.0
2023-11-21 11:40:00,363.29,363.75,363.27,363.61,5316.0,358.3209,358.7746,358.3012,358.6365,5316.0
2023-11-21 11:50:00,363.61,363.83,363.59,363.79,3939.0,358.6365,358.8535,358.6168,358.8141,3939.0
2023-11-21 12:00:00,363.74,364.29,363.68,364.02,4958.0,358.7647,359.3072,358.7056,359.0409,4958.0
2023-11-21 12:10:00,364.19,364.65,364.16,364.17,6790.0,359.2086,359.6623,359.179,359.1889,6790.0
2023-11-21 12:20:00,364.12,364.22,363.95,364.13,3326.0,359.1395,359.2382,358.9719,359.1494,3326.0
2023-11-21 12:30:00,364.14,364.2,363.93,364.19,6387.0,359.1593,359.2185,358.9521,359.2086,6387.0
2023-11-21 12:40:00,364.24,364.46,364.08,364.46,4773.0,359.2579,359.4749,359.1001,359.4749,4773.0
2023-11-21 12:50:00,364.46,364.46,364.26,364.41,3900.0,359.4749,359.4749,359.2776,359.4256,3900.0
2023-11-21 13:00:00,364.4,364.41,364.1,364.31,6308.0,359.4157,359.4256,359.1198,359.3269,6308.0
2023-11-21 13:10:00,364.21,364.27,363.74,363.75,6541.0,359.2283,359.2875,358.7647,358.7746,6541.0
2023-11-21 13:20:00,363.76,364.2,363.75,363.88,7976.0,358.7845,359.2185,358.7746,358.9028,7976.0
2023-11-21 13:30:00,363.87,364.25,363.86,363.93,5769.0,358.893,359.2678,358.8831,358.9521,5769.0
2023-11-21 13:40:00,363.96,364.26,363.9,364.0,5813.0,358.9817,359.2776,358.9226,359.0212,5813.0
2023-11-21 13:50:00,363.99,364.14,363.97,364.02,3227.0,359.0113,359.1593,358.9916,359.0409,3227.0
2023-11-21 14:00:00,364.09,364.22,363.74,364.09,8556.0,359.11,359.2382,358.7647,359.11,8556.0
2023-11-21 14:10:00,363.95,364.21,363.77,364.08,8168.0,358.9719,359.2283,358.7943,359.1001,8168.0
2023-11-21 14:20:00,363.98,363.98,363.4,363.5,6878.0,359.0015,359.0015,358.4294,358.528,6878.0
2023-11-21 14:30:00,363.6,363.93,363.58,363.81,11473.0,358.6267,358.9521,358.6069,358.8338,11473.0
2023-11-21 14:40:00,363.75,364.12,363.75,363.9,7930.0,358.7746,359.1395,358.7746,358.9226,7930.0
2023-11-21 14:50:00,363.89,363.92,363.66,363.89,7872.0,358.9127,358.9423,358.6858,358.9127,7872.0
2023-11-21 15:00:00,364.0,364.32,363.9,364.11,10106.0,359.0212,359.3368,358.9226,359.1297,10106.0
2023-11-21 15:10:00,364.03,364.23,363.91,364.1,6011.0,359.0508,359.248,358.9324,359.1198,6011.0
2023-11-21 15:20:00,364.13,364.49,363.9,364.49,9459.0,359.1494,359.5045,358.9226,359.5045,9459.0
2023-11-21 15:30:00,364.44,364.44,363.73,363.96,14376.0,359.4552,359.4552,358.7549,358.9817,14376.0
2023-11-21 15:40:00,363.92,364.34,363.8,364.25,20995.0,358.9423,359.3565,358.8239,359.2678,20995.0
2023-11-21 15:50:00,364.22,364.4,363.74,363.81,84877.0,359.2382,359.4157,358.7647,358.8338,84877.0
2023-11-22 09:30:00,364.92,365.88,363.96,365.88,11164.0,360.6888,361.6377,359.74,361.6377,11164.0
2023-11-22 09:40:00,365.92,366.82,365.88,366.31,17252.0,361.6772,362.5668,361.6377,362.0627,17252.0
2023-11-22 09:50:00,366.31,366.94,366.24,366.94,11234.0,362.0627,362.6854,361.9935,362.6854,11234.0
2023-11-22 10:00:00,367.15,367.17,366.44,366.71,12083.0,362.893,362.9128,362.1912,362.4581,12083.0
2023-11-22 10:10:00,366.84,366.97,366.27,366.97,19519.0,362.5866,362.7151,362.0232,362.7151,19519.0
2023-11-22 10:20:00,366.94,368.12,366.8,367.9,28011.0,362.6854,363.8517,362.547,363.6343,28011.0
2023-11-22 10:30:00,367.86,367.97,367.53,367.55,7964.0,363.5948,363.7035,363.2686,363.2883,7964.0
2023-11-22 10:40:00,367.75,368.36,367.45,367.55,17727.0,363.486,364.089,363.1895,363.2883,17727.0
2023-11-22 10:50:00,367.49,368.1,367.45,367.75,18378.0,363.229,363.832,363.1895,363.486,18378.0
2023-11-22 11:00:00,367.64,368.67,367.64,368.0,19320.0,363.3773,364.3954,363.3773,363.7331,19320.0
2023-11-22 11:10:00,367.99,368.53,367.79,368.06,49765.0,363.7232,364.257,363.5256,363.7924,49765.0
2023-11-22 11:20:00,367.96,368.18,367.47,368.15,11422.0,363.6936,363.911,363.2093,363.8814,11422.0
2023-11-22 11:30:00,368.31,368.42,367.98,367.98,3780.0,364.0395,364.1483,363.7134,363.7134,3780.0
2023-11-22 11:40:00,368.0,368.3,367.84,367.93,12195.0,363.7331,364.0297,363.575,363.6639,12195.0
2023-11-22 11:50:00,367.93,368.21,367.77,368.2,6944.0,363.6639,363.9407,363.5058,363.9308,6944.0
2023-11-22 12:00:00,368.18,368.18,367.86,367.94,6382.0,363.911,363.911,363.5948,363.6738,6382.0
2023-11-22 12:10:00,368.02,368.06,367.57,367.67,26030.0,363.7529,363.7924,363.3081,363.407,26030.0
2023-11-22 12:20:00,367.58,368.06,367.57,367.88,41618.0,363.318,363.7924,363.3081,363.6145,41618.0
2023-11-22 12:30:00,367.88,368.12,367.56,367.56,7540.0,363.6145,363.8517,363.2982,363.2982,7540.0
2023-11-22 12:40:00,367.47,367.65,367.27,367.55,9634.0,363.2093,363.3872,363.0116,363.2883,9634.0
2023-11-22 12:50:00,367.44,367.74,367.43,367.6,35705.0,363.1796,363.4761,363.1697,363.3378,35705.0
2023-11-22 13:00:00,367.55,367.55,367.34,367.47,7236.0,363.2883,363.2883,363.0808,363.2093,7236.0
2023-11-22 13:10:00,367.47,367.47,367.04,367.31,12353.0,363.2093,363.2093,362.7843,363.0511,12353.0
2023-11-22 13:20:00,367.31,367.61,367.01,367.15,7643.0,363.0511,363.3477,362.7546,362.893,7643.0
2023-11-22 13:30:00,367.16,367.3,366.61,366.9,29680.0,362.9029,363.0412,362.3592,362.6459,29680.0
2023-11-22 13:40:00,366.9,366.96,366.65,366.76,6509.0,362.6459,362.7052,362.3988,362.5075,6509.0
2023-11-22 13:50:00,366.77,367.17,366.71,366.98,8366.0,362.5174,362.9128,362.4581,362.725,8366.0
2023-11-22 14:00:00,366.96,367.06,366.85,367.0,22873.0,362.7052,362.804,362.5965,362.7447,22873.0
2023-11-22 14:10:00,367.06,367.06,366.54,366.81,10115.0,362.804,362.804,362.2901,362.5569,10115.0
2023-11-22 14:20:00,366.84,366.85,366.61,366.82,7755.0,362.5866,362.5965,362.3592,362.5668,7755.0
2023-11-22 14:30:00,366.79,366.8,365.79,365.8,13072.0,362.5372,362.547,361.5488,361.5586,13072.0
2023-11-22 14:40:00,365.75,366.28,365.6,366.02,17168.0,361.5092,362.0331,361.361,361.7761,17168.0
2023-11-22 14:50:00,366.01,366.45,365.92,365.99,16524.0,361.7662,362.2011,361.6772,361.7464,16524.0
2023-11-22 15:00:00,365.94,366.18,365.69,365.9,14761.0,361.697,361.9342,361.4499,361.6575,14761.0
2023-11-22 15:10:00,365.95,366.15,365.85,366.0,6847.0,361.7069,361.9046,361.6081,361.7563,6847.0
2023-11-22 15:20:00,366.0,366.19,365.73,366.08,22888.0,361.7563,361.9441,361.4895,361.8354,22888.0
2023-11-22 15:30:00,366.01,366.14,365.79,365.83,10267.0,361.7662,361.8947,361.5488,361.5883,10267.0
2023-11-22 15:40:00,365.86,365.92,365.23,365.71,19882.0,361.6179,361.6772,360.9952,361.4697,19882.0
2023-11-22 15:50:00,365.64,365.75,364.51,364.54,84215.0,361.4005,361.5092,360.2836,360.3132,84215.0
2023-11-24 09:30:00,364.96,364.96,362.32,363.44,24171.0,360.7284,360.7284,358.119,359.226,24171.0
2023-11-24 09:40:00,363.04,363.72,362.48,363.16,5419.0,358.8306,359.5028,358.2771,358.9493,5419.0
2023-11-24 09:50:00,363.47,363.53,362.31,363.03,5417.0,359.2557,359.315,358.1091,358.8208,5417.0
2023-11-24 10:00:00,362.83,363.43,362.55,362.97,3975.0,358.6231,359.2161,358.3463,358.7615,3975.0
2023-11-24 10:10:00,362.95,363.2,362.0,362.23,14979.0,358.7417,358.9888,357.8027,358.03,14979.0
2023-11-24 10:20:00,362.6,363.0,362.32,363.0,3843.0,358.3957,358.7911,358.119,358.7911,3843.0
2023-11-24 10:30:00,363.0,363.13,362.12,362.14,6911.0,358.7911,358.9196,357.9213,357.9411,6911.0
2023-11-24 10:40:00,362.14,362.53,362.0,362.44,2859.0,357.9411,358.3266,357.8027,358.2376,2859.0
2023-11-24 10:50:00,362.36,362.46,362.12,362.25,4915.0,358.1585,358.2574,357.9213,358.0498,4915.0
2023-11-24 11:00:00,362.09,362.48,362.08,362.08,7045.0,357.8917,358.2771,357.8818,357.8818,7045.0
2023-11-24 11:10:00,362.18,362.68,362.18,362.38,6916.0,357.9806,358.4748,357.9806,358.1783,6916.0
2023-11-24 11:20:00,362.41,362.42,361.82,361.96,4188.0,358.2079,358.2178,357.6248,357.7632,4188.0
2023-11-24 11:30:00,361.98,362.32,361.97,361.97,3134.0,357.7829,358.119,357.773,357.773,3134.0
2023-11-24 11:40:00,361.94,362.13,361.74,362.02,9264.0,357.7434,357.9312,357.5457,357.8225,9264.0
2023-11-24 11:50:00,362.02,362.18,361.79,362.18,3841.0,357.8225,357.9806,357.5951,357.9806,3841.0
2023-11-24 12:00:00,362.13,362.47,362.06,362.06,3018.0,357.9312,358.2673,357.862,357.862,3018.0
2023-11-24 12:10:00,361.99,362.3,361.85,361.99,3743.0,357.7928,358.0992,357.6544,357.7928,3743.0
2023-11-24 12:20:00,362.11,362.14,361.31,361.46,5492.0,357.9114,357.9411,357.1207,357.269,5492.0
2023-11-24 12:30:00,361.59,362.43,361.59,362.1,8873.0,357.3975,358.2277,357.3975,357.9015,8873.0
2023-11-24 12:40:00,362.27,362.27,361.32,361.32,12407.0,358.0696,358.0696,357.1306,357.1306,12407.0
2023-11-24 12:50:00,361.3,362.39,361.22,362.37,25323.0,357.1108,358.1882,357.0317,358.1684,25323.0
2023-11-27 09:30:00,361.36,361.43,359.78,360.93,26943.0,357.1701,357.2393,355.6084,356.7451,26943.0
2023-11-27 09:40:00,360.56,361.55,360.44,361.49,10338.0,356.3794,357.3579,356.2608,357.2986,10338.0
2023-11-27 09:50:00,361.42,361.94,360.8,361.94,8511.0,357.2294,357.7434,356.6166,357.7434,8511.0
2023-11-27 10:00:00,361.96,362.2,361.0,361.3,9637.0,357.7632,358.0004,356.8143,357.1108,9637.0
2023-11-27 10:10:00,361.18,361.35,360.39,360.5,5554.0,356.9922,357.1602,356.2114,356.3201,5554.0
2023-11-27 10:20:00,360.52,360.61,359.39,360.1,11869.0,356.3399,356.4288,355.223,355.9247,11869.0
2023-11-27 10:30:00,360.09,360.67,359.9,360.6,6497.0,355.9148,356.4881,355.727,356.4189,6497.0
2023-11-27 10:40:00,360.66,360.88,360.61,360.88,2310.0,356.4782,356.6957,356.4288,356.6957,2310.0
2023-11-27 10:50:00,360.88,361.05,360.76,361.04,7379.0,356.6957,356.8637,356.5771,356.8538,7379.0
2023-11-27 11:00:00,361.05,361.39,360.9,361.39,6872.0,356.8637,357.1998,356.7155,357.1998,6872.0
2023-11-27 11:10:00,361.4,361.5,361.25,361.31,4196.0,357.2097,357.3085,357.0614,357.1207,4196.0
2023-11-27 11:20:00,361.31,361.75,361.31,361.75,5808.0,357.1207,357.5556,357.1207,357.5556,5808.0
2023-11-27 11:30:00,361.87,361.87,361.42,361.52,4626.0,357.6742,357.6742,357.2294,357.3283,4626.0
2023-11-27 11:40:00,361.56,361.68,361.45,361.56,3317.0,357.3678,357.4864,357.2591,357.3678,3317.0
2023-11-27 11:50:00,361.56,361.82,361.35,361.47,12896.0,357.3678,357.6248,357.1602,357.2788,12896.0
2023-11-27 12:00:00,361.31,362.12,361.31,361.8,16869.0,357.1207,357.9213,357.1207,357.605,16869.0
2023-11-27 12:10:00,361.89,362.08,361.8,361.8,7487.0,357.694,357.8818,357.605,357.605,7487.0
2023-11-27 12:20:00,361.81,361.82,361.43,361.72,4849.0,357.6149,357.6248,357.2393,357.5259,4849.0
2023-11-27 12:30:00,361.7,361.85,361.7,361.81,3364.0,357.5062,357.6544,357.5062,357.6149,3364.0
2023-11-27 12:40:00,361.81,361.95,361.78,361.86,14612.0,357.6149,357.7533,357.5853,357.6643,14612.0
2023-11-27 12:50:00,361.86,361.86,361.61,361.66,4044.0,357.6643,357.6643,357.4172,357.4666,4044.0
2023-11-27 13:00:00,361.58,361.9,361.58,361.77,11045.0,357.3876,357.7039,357.3876,357.5754,11045.0
2023-11-27 13:10:00,361.77,361.9,361.68,361.68,6453.0,357.5754,357.7039,357.4864,357.4864,6453.0
2023-11-27 13:20:00,361.73,361.8,361.03,361.38,10137.0,357.5358,357.605,356.8439,357.1899,10137.0
2023-11-27 13:30:00,361.43,361.7,361.3,361.3,3051.0,357.2393,357.5062,357.1108,357.1108,3051.0
2023-11-27 13:40:00,361.31,361.72,361.19,361.72,1520.0,357.1207,357.5259,357.0021,357.5259,1520.0
2023-11-27 13:50:00,361.72,361.74,361.45,361.6,6516.0,357.5259,357.5457,357.2591,357.4073,6516.0
2023-11-27 14:00:00,361.63,361.79,361.45,361.61,2968.0,357.437,357.5951,357.2591,357.4172,2968.0
2023-11-27 14:10:00,361.52,361.62,361.36,361.36,2397.0,357.3283,357.4271,357.1701,357.1701,2397.0
2023-11-27 14:20:00,361.47,361.53,361.32,361.47,3799.0,357.2788,357.3381,357.1306,357.2788,3799.0
2023-11-27 14:30:00,361.39,361.45,361.26,361.28,3162.0,357.1998,357.2591,357.0713,357.091,3162.0
2023-11-27 14:40:00,361.2,361.3,360.87,360.89,6029.0,357.012,357.1108,356.6858,356.7056,6029.0
2023-11-27 14:50:00,360.97,361.21,360.87,361.21,3084.0,356.7846,357.0219,356.6858,357.0219,3084.0
2023-11-27 15:00:00,361.28,361.49,361.05,361.49,5807.0,357.091,357.2986,356.8637,357.2986,5807.0
2023-11-27 15:10:00,361.5,361.79,361.3,361.79,3152.0,357.3085,357.5951,357.1108,357.5951,3152.0
2023-11-27 15:20:00,361.87,361.87,361.47,361.55,8512.0,357.6742,357.6742,357.2788,357.3579,8512.0
2023-11-27 15:30:00,361.62,361.77,361.46,361.59,12430.0,357.4271,357.5754,357.269,357.3975,12430.0
2023-11-27 15:40:00,361.6,361.6,361.16,361.16,11397.0,357.4073,357.4073,356.9724,356.9724,11397.0
2023-11-27 15:50:00,361.09,361.44,360.72,361.3,49873.0,356.9033,357.2492,356.5375,357.1108,49873.0
2023-11-28 09:30:00,360.26,360.68,358.49,359.83,15013.0,356.0829,356.498,354.3334,355.6579,15013.0
2023-11-28 09:40:00,359.91,360.22,359.22,359.22,5062.0,355.7369,356.0433,355.0549,355.0549,5062.0
2023-11-28 09:50:00,359.25,360.01,359.24,359.78,5222.0,355.0846,355.8358,355.0747,355.6084,5222.0
2023-11-28 10:00:00,359.85,360.18,359.35,359.76,8619.0,355.6776,356.0038,355.1834,355.5887,8619.0
2023-11-28 10:10:00,359.89,360.29,359.65,360.06,15877.0,355.7172,356.1125,355.4799,355.8852,15877.0
2023-11-28 10:20:00,360.02,360.2,359.43,360.03,6767.0,355.8457,356.0236,355.2625,355.8555,6767.0
2023-11-28 10:30:00,360.03,361.25,360.0,361.25,11168.0,355.8555,357.0614,355.8259,357.0614,11168.0
2023-11-28 10:40:00,361.31,362.24,361.31,361.74,5346.0,357.1207,358.0399,357.1207,357.5457,5346.0
2023-11-28 10:50:00,361.79,361.98,361.55,361.98,7450.0,357.5951,357.7829,357.3579,357.7829,7450.0
2023-11-28 11:00:00,362.0,362.04,361.73,361.91,8902.0,357.8027,357.8422,357.5358,357.7137,8902.0
2023-11-28 11:10:00,361.84,362.2,361.66,361.98,9122.0,357.6446,358.0004,357.4666,357.7829,9122.0
2023-11-28 11:20:00,361.98,362.24,361.89,362.03,3682.0,357.7829,358.0399,357.694,357.8324,3682.0
2023-11-28 11:30:00,362.04,362.81,361.95,362.47,6783.0,357.8422,358.6033,357.7533,358.2673,6783.0
2023-11-28 11:40:00,362.37,362.58,362.11,362.29,4595.0,358.1684,358.376,357.9114,358.0893,4595.0
2023-11-28 11:50:00,362.3,362.7,362.24,362.27,8024.0,358.0992,358.4946,358.0399,358.0696,8024.0
2023-11-28 12:00:00,362.4,362.45,361.87,362.04,5253.0,358.1981,358.2475,357.6742,357.8422,5253.0
2023-11-28 12:10:00,361.93,362.18,361.88,361.93,2772.0,357.7335,357.9806,357.6841,357.7335,2772.0
2023-11-28 12:20:00,361.95,362.03,361.66,361.76,3801.0,357.7533,357.8324,357.4666,357.5655,3801.0
2023-11-28 12:30:00,361.75,361.99,361.34,361.95,3349.0,357.5556,357.7928,357.1504,357.7533,3349.0
2023-11-28 12:40:00,362.11,362.17,361.69,361.69,3011.0,357.9114,357.9707,357.4963,357.4963,3011.0
2023-11-28 12:50:00,361.69,361.89,361.59,361.89,4510.0,357.4963,357.694,357.3975,357.694,4510.0
2023-11-28 13:00:00,361.93,361.93,360.9,361.25,6790.0,357.7335,357.7335,356.7155,357.0614,6790.0
2023-11-28 13:10:00,361.16,361.28,360.56,361.08,2904.0,356.9724,357.091,356.3794,356.8934,2904.0
2023-11-28 13:20:00,361.17,361.32,360.84,361.31,2852.0,356.9823,357.1306,356.6561,357.1207,2852.0
2023-11-28 13:30:00,361.74,361.91,361.55,361.76,3537.0,357.5457,357.7137,357.3579,357.5655,3537.0
2023-11-28 13:40:00,361.78,361.96,361.59,361.84,2115.0,357.5853,357.7632,357.3975,357.6446,2115.0
2023-11-28 13:50:00,361.82,362.03,361.59,361.59,2747.0,357.6248,357.8324,357.3975,357.3975,2747.0
2023-11-28 14:00:00,361.8,361.87,361.59,361.6,2002.0,357.605,357.6742,357.3975,357.4073,2002.0
2023-11-28 14:10:00,361.59,361.83,361.22,361.31,5726.0,357.3975,357.6347,357.0317,357.1207,5726.0
2023-11-28 14:20:00,361.38,361.56,361.24,361.34,2194.0,357.1899,357.3678,357.0515,357.1504,2194.0
2023-11-28 14:30:00,361.31,361.7,361.09,361.68,3682.0,357.1207,357.5062,356.9033,357.4864,3682.0
2023-11-28 14:40:00,361.71,361.72,361.39,361.52,2188.0,357.5161,357.5259,357.1998,357.3283,2188.0
2023-11-28 14:50:00,361.42,361.77,361.42,361.62,5043.0,357.2294,357.5754,357.2294,357.4271,5043.0
2023-11-28 15:00:00,361.62,361.83,361.61,361.69,4076.0,357.4271,357.6347,357.4172,357.4963,4076.0
2023-11-28 15:10:00,361.71,361.71,361.52,361.64,3294.0,357.5161,357.5161,357.3283,357.4469,3294.0
2023-11-28 15:20:00,361.74,361.74,361.12,361.47,5073.0,357.5457,357.5457,356.9329,357.2788,5073.0
2023-11-28 15:30:00,361.38,361.66,361.27,361.49,10728.0,357.1899,357.4666,357.0812,357.2986,10728.0
2023-11-28 15:40:00,361.49,361.91,361.35,361.88,11411.0,357.2986,357.7137,357.1602,357.6841,11411.0
2023-11-28 15:50:00,361.76,362.13,361.13,361.15,49700.0,357.5655,357.9312,356.9428,356.9626,49700.0
2023-11-29 09:30:00,363.24,363.82,362.35,363.42,29861.0,359.0283,359.6016,358.1486,359.2062,29861.0
2023-11-29 09:40:00,362.64,363.57,362.49,363.01,5590.0,358.4353,359.3545,358.287,358.801,5590.0
2023-11-29 09:50:00,363.22,363.35,361.92,362.5,11718.0,359.0086,359.137,357.7236,358.2969,11718.0
2023-11-29 10:00:00,362.49,363.12,362.14,362.14,5545.0,358.287,358.9097,357.9411,357.9411,5545.0
2023-11-29 10:10:00,362.3,362.61,362.3,362.59,12756.0,358.0992,358.4056,358.0992,358.3859,12756.0
2023-11-29 10:20:00,362.52,362.79,362.34,362.74,21150.0,358.3167,358.5835,358.1388,358.5341,21150.0
2023-11-29 10:30:00,362.75,362.96,362.4,362.74,7133.0,358.544,358.7516,358.1981,358.5341,7133.0
2023-11-29 10:40:00,362.75,363.13,362.57,362.94,5519.0,358.544,358.9196,358.3661,358.7318,5519.0
2023-11-29 10:50:00,362.94,363.16,362.83,363.09,13780.0,358.7318,358.9493,358.6231,358.8801,13780.0
2023-11-29 11:00:00,362.98,363.65,362.55,362.78,7984.0,358.7713,359.4336,358.3463,358.5737,7984.0
2023-11-29 11:10:00,362.36,362.59,361.83,362.03,4162.0,358.1585,358.3859,357.6347,357.8324,4162.0
2023-11-29 11:20:00,362.11,362.29,362.1,362.14,1517.0,357.9114,358.0893,357.9015,357.9411,1517.0
2023-11-29 11:30:00,362.09,362.17,361.75,361.79,8903.0,357.8917,357.9707,357.5556,357.5951,8903.0
2023-11-29 11:40:00,361.79,361.9,361.6,361.6,6224.0,357.5951,357.7039,357.4073,357.4073,6224.0
2023-11-29 11:50:00,361.6,362.0,361.5,362.0,7474.0,357.4073,357.8027,357.3085,357.8027,7474.0
2023-11-29 12:00:00,361.98,362.83,361.79,362.81,5474.0,357.7829,358.6231,357.5951,358.6033,5474.0
2023-11-29 12:10:00,362.75,363.13,362.55,362.56,3232.0,358.544,358.9196,358.3463,358.3562,3232.0
2023-11-29 12:20:00,362.57,362.83,362.55,362.83,4593.0,358.3661,358.6231,358.3463,358.6231,4593.0
2023-11-29 12:30:00,362.89,362.89,362.73,362.78,2056.0,358.6824,358.6824,358.5242,358.5737,2056.0
2023-11-29 12:40:00,362.8,363.18,362.78,363.18,5271.0,358.5934,358.969,358.5737,358.969,5271.0
2023-11-29 12:50:00,363.08,363.55,363.08,363.55,2417.0,358.8702,359.3347,358.8702,359.3347,2417.0
2023-11-29 13:00:00,363.48,363.54,363.1,363.1,3067.0,359.2655,359.3248,358.8899,358.8899,3067.0
2023-11-29 13:10:00,363.13,363.26,362.97,363.19,4347.0,358.9196,359.0481,358.7615,358.9789,4347.0
2023-11-29 13:20:00,363.19,363.8,363.09,363.71,8604.0,358.9789,359.5818,358.8801,359.4929,8604.0
2023-11-29 13:30:00,363.68,363.84,363.27,363.69,8140.0,359.4632,359.6214,359.058,359.4731,8140.0
2023-11-29 13:40:00,363.76,363.85,363.46,363.54,4187.0,359.5423,359.6312,359.2458,359.3248,4187.0
2023-11-29 13:50:00,363.53,363.63,363.43,363.53,3815.0,359.315,359.4138,359.2161,359.315,3815.0
2023-11-29 14:00:00,363.46,363.85,363.39,363.64,7967.0,359.2458,359.6312,359.1766,359.4237,7967.0
2023-11-29 14:10:00,363.75,364.07,363.67,363.68,3675.0,359.5324,359.8487,359.4533,359.4632,3675.0
2023-11-29 14:20:00,363.68,363.91,363.56,363.56,3768.0,359.4632,359.6906,359.3446,359.3446,3768.0
2023-11-29 14:30:00,363.42,363.42,363.03,363.31,3372.0,359.2062,359.2062,358.8208,359.0975,3372.0
2023-11-29 14:40:00,363.26,363.41,363.07,363.18,4665.0,359.0481,359.1964,358.8603,358.969,4665.0
2023-11-29 14:50:00,363.18,363.58,363.17,363.38,8291.0,358.969,359.3644,358.9591,359.1667,8291.0
2023-11-29 15:00:00,363.24,363.29,363.15,363.25,3233.0,359.0283,359.0777,358.9394,359.0382,3233.0
2023-11-29 15:10:00,363.17,363.17,362.26,362.31,6512.0,358.9591,358.9591,358.0597,358.1091,6512.0
2023-11-29 15:20:00,362.46,362.46,361.92,361.93,5974.0,358.2574,358.2574,357.7236,357.7335,5974.0
2023-11-29 15:30:00,361.85,361.98,361.56,361.56,6084.0,357.6544,357.7829,357.3678,357.3678,6084.0
2023-11-29 15:40:00,361.53,361.97,361.46,361.97,15485.0,357.3381,357.773,357.269,357.773,15485.0
2023-11-29 15:50:00,362.0,362.33,361.42,361.99,69627.0,357.8027,358.1289,357.2294,357.7928,69627.0
2023-11-30 09:30:00,360.43,361.33,358.68,359.63,16740.0,356.2509,357.1405,354.5212,355.4602,16740.0
2023-11-30 09:40:00,360.13,361.09,360.13,360.88,3175.0,355.9544,356.9033,355.9544,356.6957,3175.0
2023-11-30 09:50:00,361.37,362.18,361.35,362.04,3076.0,357.18,357.9806,357.1602,357.8422,3076.0
2023-11-30 10:00:00,362.0,362.16,361.67,361.77,6006.0,357.8027,357.9608,357.4765,357.5754,6006.0
2023-11-30 10:10:00,361.75,362.66,361.59,362.44,5795.0,357.5556,358.455,357.3975,358.2376,5795.0
2023-11-30 10:20:00,362.55,362.67,362.17,362.42,4497.0,358.3463,358.4649,357.9707,358.2178,4497.0
2023-11-30 10:30:00,362.42,362.49,361.57,361.63,6112.0,358.2178,358.287,357.3777,357.437,6112.0
2023-11-30 10:40:00,361.65,361.94,361.44,361.76,5799.0,357.4568,357.7434,357.2492,357.5655,5799.0
2023-11-30 10:50:00,361.61,362.6,361.6,362.59,3460.0,357.4172,358.3957,357.4073,358.3859,3460.0
2023-11-30 11:00:00,362.79,363.15,362.66,362.66,4031.0,358.5835,358.9394,358.455,358.455,4031.0
2023-11-30 11:10:00,362.7,363.07,362.56,362.56,3212.0,358.4946,358.8603,358.3562,358.3562,3212.0
2023-11-30 11:20:00,362.62,363.36,362.5,362.91,3963.0,358.4155,359.1469,358.2969,358.7021,3963.0
2023-11-30 11:30:00,362.89,363.2,362.62,362.69,2554.0,358.6824,358.9888,358.4155,358.4847,2554.0
2023-11-30 11:40:00,362.62,362.62,361.97,362.12,4244.0,358.4155,358.4155,357.773,357.9213,4244.0
2023-11-30 11:50:00,362.12,362.17,361.72,361.73,3870.0,357.9213,357.9707,357.5259,357.5358,3870.0
2023-11-30 12:00:00,361.55,361.91,361.43,361.91,4442.0,357.3579,357.7137,357.2393,357.7137,4442.0
2023-11-30 12:10:00,361.86,361.97,360.96,361.06,3862.0,357.6643,357.773,356.7748,356.8736,3862.0
2023-11-30 12:20:00,360.96,360.97,360.79,360.8,1620.0,356.7748,356.7846,356.6067,356.6166,1620.0
2023-11-30 12:30:00,360.99,361.21,360.5,360.51,5009.0,356.8044,357.0219,356.3201,356.33,5009.0
2023-11-30 12:40:00,360.48,360.9,360.47,360.77,5628.0,356.3003,356.7155,356.2904,356.587,5628.0
2023-11-30 12:50:00,360.76,360.82,360.53,360.75,4551.0,356.5771,356.6364,356.3497,356.5672,4551.0
2023-11-30 13:00:00,360.81,360.81,360.34,360.46,1564.0,356.6265,356.6265,356.1619,356.2806,1564.0
2023-11-30 13:10:00,360.51,361.31,360.5,361.31,2861.0,356.33,357.1207,356.3201,357.1207,2861.0
2023-11-30 13:20:00,361.31,361.44,361.3,361.31,1662.0,357.1207,357.2492,357.1108,357.1207,1662.0
2023-11-30 13:30:00,361.38,361.52,361.16,361.47,2487.0,357.1899,357.3283,356.9724,357.2788,2487.0
2023-11-30 13:40:00,361.47,361.55,361.22,361.3,2929.0,357.2788,357.3579,357.0317,357.1108,2929.0
2023-11-30 13:50:00,361.25,361.45,361.0,361.35,2212.0,357.0614,357.2591,356.8143,357.1602,2212.0
2023-11-30 14:00:00,361.33,361.53,361.2,361.49,2583.0,357.1405,357.3381,357.012,357.2986,2583.0
2023-11-30 14:10:00,361.64,361.93,361.6,361.92,4069.0,357.4469,357.7335,357.4073,357.7236,4069.0
2023-11-30 14:20:00,361.8,361.84,361.58,361.68,3535.0,357.605,357.6446,357.3876,357.4864,3535.0
2023-11-30 14:30:00,361.82,362.16,361.77,361.98,5166.0,357.6248,357.9608,357.5754,357.7829,5166.0
2023-11-30 14:40:00,362.25,362.52,362.25,362.32,4612.0,358.0498,358.3167,358.0498,358.119,4612.0
2023-11-30 14:50:00,362.44,362.64,362.39,362.54,3423.0,358.2376,358.4353,358.1882,358.3364,3423.0
2023-11-30 15:00:00,362.54,362.54,361.97,362.0,4788.0,358.3364,358.3364,357.773,357.8027,4788.0
2023-11-30 15:10:00,362.03,362.23,361.83,362.02,6047.0,357.8324,358.03,357.6347,357.8225,6047.0
2023-11-30 15:20:00,362.02,362.11,361.62,361.83,5625.0,357.8225,357.9114,357.4271,357.6347,5625.0
2023-11-30 15:30:00,362.0,362.76,361.93,362.72,12484.0,357.8027,358.5539,357.7335,358.5144,12484.0
2023-11-30 15:40:00,362.92,364.22,362.85,363.84,23277.0,358.712,359.997,358.6428,359.6214,23277.0
2023-11-30 15:50:00,364.2,365.2,363.77,364.76,112898.0,359.9772,360.9656,359.5522,360.5307,112898.0
2023-12-01 09:30:00,364.0,366.5,361.7,365.77,44135.0,359.7795,362.2505,357.5062,361.529,44135.0
2023-12-01 09:40:00,365.93,367.56,365.46,366.77,10655.0,361.6871,363.2982,361.2226,362.5174,10655.0
2023-12-01 09:50:00,366.25,368.6,366.25,368.6,25948.0,362.0034,364.3262,362.0034,364.3262,25948.0
2023-12-01 10:00:00,368.63,369.78,367.82,369.3,17944.0,364.3558,365.4925,363.5552,365.0181,17944.0
2023-12-01 10:10:00,368.92,369.24,367.47,367.98,10554.0,364.6425,364.9588,363.2093,363.7134,10554.0
2023-12-01 10:20:00,367.98,368.3,367.25,367.25,5343.0,363.7134,364.0297,362.9918,362.9918,5343.0
2023-12-01 10:30:00,367.23,368.31,367.06,367.88,8150.0,362.9721,364.0395,362.804,363.6145,8150.0
2023-12-01 10:40:00,367.76,368.24,367.73,368.12,3664.0,363.4959,363.9703,363.4663,363.8517,3664.0
2023-12-01 10:50:00,368.22,368.32,367.64,367.71,8095.0,363.9506,364.0494,363.3773,363.4465,8095.0
2023-12-01 11:00:00,367.36,367.55,366.58,367.19,6727.0,363.1006,363.2883,362.3296,362.9325,6727.0
2023-12-01 11:10:00,367.06,367.58,366.72,366.91,8631.0,362.804,363.318,362.468,362.6558,8631.0
2023-12-01 11:20:00,366.9,367.63,366.49,367.63,7988.0,362.6459,363.3674,362.2406,363.3674,7988.0
2023-12-01 11:30:00,367.63,368.42,367.54,367.7,4769.0,363.3674,364.1483,363.2785,363.4366,4769.0
2023-12-01 11:40:00,367.91,368.72,367.79,368.71,5709.0,363.6442,364.4448,363.5256,364.4349,5709.0
2023-12-01 11:50:00,368.97,369.83,368.62,369.01,6381.0,364.6919,365.5419,364.3459,364.7314,6381.0
2023-12-01 12:00:00,368.97,369.75,368.93,369.69,6980.0,364.6919,365.4628,364.6523,365.4035,6980.0
2023-12-01 12:10:00,369.46,369.94,369.46,369.58,6214.0,365.1762,365.6506,365.1762,365.2948,6214.0
2023-12-01 12:20:00,369.58,369.58,369.07,369.31,7008.0,365.2948,365.2948,364.7907,365.0279,7008.0
2023-12-01 12:30:00,369.16,369.33,368.8,368.8,5909.0,364.8797,365.0477,364.5239,364.5239,5909.0
2023-12-01 12:40:00,368.8,369.0,368.5,368.9,5050.0,364.5239,364.7215,364.2273,364.6227,5050.0
2023-12-01 12:50:00,368.95,369.41,368.85,369.23,6019.0,364.6721,365.1268,364.5733,364.9489,6019.0
2023-12-01 13:00:00,369.22,369.5,369.15,369.2,9288.0,364.939,365.2157,364.8698,364.9192,9288.0
2023-12-01 13:10:00,369.2,369.44,369.09,369.44,7441.0,364.9192,365.1564,364.8105,365.1564,7441.0
2023-12-01 13:20:00,369.37,369.66,369.35,369.51,3847.0,365.0872,365.3739,365.0675,365.2256,3847.0
2023-12-01 13:30:00,369.37,369.75,369.37,369.64,3806.0,365.0872,365.4628,365.0872,365.3541,3806.0
2023-12-01 13:40:00,369.64,369.99,369.62,369.98,6916.0,365.3541,365.7001,365.3343,365.6902,6916.0
2023-12-01 13:50:00,369.95,370.12,369.56,369.61,7754.0,365.6605,365.8286,365.275,365.3245,7754.0
2023-12-01 14:00:00,369.69,369.91,369.48,369.49,7875.0,365.4035,365.621,365.196,365.2059,7875.0
2023-12-01 14:10:00,369.56,370.1,369.54,369.97,5609.0,365.275,365.8088,365.2553,365.6803,5609.0
2023-12-01 14:20:00,369.98,370.32,369.87,370.27,7362.0,365.6902,366.0262,365.5814,365.9768,7362.0
2023-12-01 14:30:00,370.16,370.56,370.16,370.54,8137.0,365.8681,366.2634,365.8681,366.2437,8137.0
2023-12-01 14:40:00,370.57,370.57,370.24,370.44,4121.0,366.2733,366.2733,365.9472,366.1448,4121.0
2023-12-01 14:50:00,370.45,370.7,370.45,370.62,5011.0,366.1547,366.4018,366.1547,366.3228,5011.0
2023-12-01 15:00:00,370.66,370.67,369.78,370.01,7963.0,366.3623,366.3722,365.4925,365.7198,7963.0
2023-12-01 15:10:00,370.12,370.22,369.71,369.79,9982.0,365.8286,365.9274,365.4233,365.5024,9982.0
2023-12-01 15:20:00,369.89,370.32,369.82,370.25,10920.0,365.6012,366.0262,365.532,365.957,10920.0
2023-12-01 15:30:00,370.35,370.75,370.24,370.46,13545.0,366.0559,366.4512,365.9472,366.1646,13545.0
2023-12-01 15:40:00,370.36,370.77,370.25,370.72,20534.0,366.0658,366.471,365.957,366.4216,20534.0
2023-12-01 15:50:00,370.68,371.19,370.34,370.89,79219.0,366.3821,366.8861,366.046,366.5896,79219.0
2023-12-04 09:30:00,368.76,371.48,368.5,371.05,18626.0,364.4843,367.1728,364.2273,366.7478,18626.0
2023-12-04 09:40:00,371.28,372.54,371.0,371.83,8064.0,366.9751,368.2205,366.6983,367.5187,8064.0
2023-12-04 09:50:00,372.02,372.23,370.82,371.49,5413.0,367.7065,367.9141,366.5204,367.1827,5413.0
2023-12-04 10:00:00,372.25,372.25,370.86,372.19,11095.0,367.9339,367.9339,366.56,367.8745,11095.0
2023-12-04 10:10:00,372.21,372.73,371.98,372.73,5001.0,367.8943,368.4083,367.667,368.4083,5001.0
2023-12-04 10:20:00,372.84,372.84,370.89,371.12,9629.0,368.517,368.517,366.5896,366.817,9629.0
2023-12-04 10:30:00,371.44,371.53,370.55,370.6,14897.0,367.1332,367.2222,366.2536,366.303,14897.0
2023-12-04 10:40:00,371.0,371.24,370.78,370.99,6522.0,366.6983,366.9356,366.4809,366.6885,6522.0
2023-12-04 10:50:00,370.98,370.98,370.34,370.6,6801.0,366.6786,366.6786,366.046,366.303,6801.0
2023-12-04 11:00:00,370.55,371.19,370.5,371.06,10074.0,366.2536,366.8861,366.2041,366.7577,10074.0
2023-12-04 11:10:00,371.23,371.66,370.98,371.58,9367.0,366.9257,367.3507,366.6786,367.2716,9367.0
2023-12-04 11:20:00,371.46,372.21,371.38,372.04,7472.0,367.153,367.8943,367.0739,367.7263,7472.0
2023-12-04 11:30:00,372.02,372.02,371.72,371.81,7167.0,367.7065,367.7065,367.41,367.499,7167.0
2023-12-04 11:40:00,371.91,372.46,371.91,372.31,4221.0,367.5978,368.1414,367.5978,367.9932,4221.0
2023-12-04 11:50:00,372.17,372.93,372.17,372.86,3854.0,367.8548,368.606,367.8548,368.5368,3854.0
2023-12-04 12:00:00,373.0,373.05,372.33,372.72,4921.0,368.6752,368.7246,368.0129,368.3984,4921.0
2023-12-04 12:10:00,372.69,372.98,372.5,372.59,4060.0,368.3688,368.6554,368.181,368.2699,4060.0
2023-12-04 12:20:00,372.59,372.71,372.0,372.48,3117.0,368.2699,368.3885,367.6868,368.1612,3117.0
2023-12-04 12:30:00,372.68,372.68,372.42,372.65,1739.0,368.3589,368.3589,368.1019,368.3292,1739.0
2023-12-04 12:40:00,372.65,372.74,372.45,372.74,2110.0,368.3292,368.4182,368.1315,368.4182,2110.0
2023-12-04 12:50:00,372.69,372.84,372.4,372.7,3101.0,368.3688,368.517,368.0821,368.3786,3101.0
2023-12-04 13:00:00,372.82,372.82,372.16,372.16,3199.0,368.4972,368.4972,367.8449,367.8449,3199.0
2023-12-04 13:10:00,372.19,372.25,372.07,372.07,1321.0,367.8745,367.9339,367.7559,367.7559,1321.0
2023-12-04 13:20:00,372.09,372.12,371.45,371.49,3493.0,367.7757,367.8054,367.1431,367.1827,3493.0
2023-12-04 13:30:00,371.57,371.86,371.49,371.78,6776.0,367.2617,367.5484,367.1827,367.4693,6776.0
2023-12-04 13:40:00,371.74,372.32,371.68,372.14,3325.0,367.4298,368.003,367.3705,367.8251,3325.0
2023-12-04 13:50:00,372.16,372.19,371.96,372.04,1412.0,367.8449,367.8745,367.6472,367.7263,1412.0
2023-12-04 14:00:00,372.06,372.08,371.89,372.07,2616.0,367.7461,367.7658,367.578,367.7559,2616.0
2023-12-04 14:10:00,372.08,372.7,372.08,372.48,3256.0,367.7658,368.3786,367.7658,368.1612,3256.0
2023-12-04 14:20:00,372.55,372.64,372.16,372.37,3083.0,368.2304,368.3193,367.8449,368.0525,3083.0
2023-12-04 14:30:00,372.33,372.73,372.22,372.43,5264.0,368.0129,368.4083,367.9042,368.1118,5264.0
2023-12-04 14:40:00,372.4,372.73,372.31,372.65,1769.0,368.0821,368.4083,367.9932,368.3292,1769.0
2023-12-04 14:50:00,372.68,373.01,372.66,372.69,8538.0,368.3589,368.685,368.3391,368.3688,8538.0
2023-12-04 15:00:00,372.79,373.06,372.72,372.88,6152.0,368.4676,368.7345,368.3984,368.5565,6152.0
2023-12-04 15:10:00,372.81,373.59,372.81,373.56,9066.0,368.4874,369.2583,368.4874,369.2287,9066.0
2023-12-04 15:20:00,373.58,373.64,373.09,373.28,6774.0,369.2484,369.3077,368.7641,368.9519,6774.0
2023-12-04 15:30:00,373.32,373.78,373.09,373.71,9443.0,368.9914,369.4461,368.7641,369.3769,9443.0
2023-12-04 15:40:00,373.7,374.23,373.52,374.17,13044.0,369.367,369.8909,369.1891,369.8316,13044.0
2023-12-04 15:50:00,374.01,374.38,373.69,373.85,100076.0,369.6734,370.0392,369.3572,369.5153,100076.0
2023-12-05 09:30:00,373.35,374.31,369.22,370.0,22721.0,369.0211,369.97,364.939,365.7099,22721.0
2023-12-05 09:40:00,369.77,370.9,369.74,370.22,11691.0,365.4826,366.5995,365.453,365.9274,11691.0
2023-12-05 09:50:00,370.48,371.4,370.38,370.88,4784.0,366.1844,367.0937,366.0855,366.5797,4784.0
2023-12-05 10:00:00,371.32,371.98,370.36,370.74,10414.0,367.0146,367.667,366.0658,366.4414,10414.0
2023-12-05 10:10:00,370.48,370.96,369.97,370.81,14094.0,366.1844,366.6588,365.6803,366.5106,14094.0
2023-12-05 10:20:00,370.88,371.81,370.88,371.66,8477.0,366.5797,367.499,366.5797,367.3507,8477.0
2023-12-05 10:30:00,371.59,372.27,371.52,371.99,7159.0,367.2815,367.9536,367.2123,367.6769,7159.0
2023-12-05 10:40:00,371.94,372.51,371.74,372.3,3586.0,367.6274,368.1908,367.4298,367.9833,3586.0
2023-12-05 10:50:00,372.29,372.45,371.72,372.38,7296.0,367.9734,368.1315,367.41,368.0623,7296.0
2023-12-05 11:00:00,372.4,372.47,371.45,371.45,7765.0,368.0821,368.1513,367.1431,367.1431,7765.0
2023-12-05 11:10:00,371.46,371.71,370.21,370.23,5916.0,367.153,367.4001,365.9175,365.9373,5916.0
2023-12-05 11:20:00,370.39,372.07,370.39,372.06,5113.0,366.0954,367.7559,366.0954,367.7461,5113.0
2023-12-05 11:30:00,372.1,372.47,371.45,372.16,7560.0,367.7856,368.1513,367.1431,367.8449,7560.0
2023-12-05 11:40:00,372.36,372.42,371.99,372.19,3747.0,368.0426,368.1019,367.6769,367.8745,3747.0
2023-12-05 11:50:00,372.11,372.12,371.31,372.12,4484.0,367.7955,367.8054,367.0048,367.8054,4484.0
2023-12-05 12:00:00,372.08,372.5,372.02,372.16,2461.0,367.7658,368.181,367.7065,367.8449,2461.0
2023-12-05 12:10:00,372.16,372.93,371.95,372.46,5258.0,367.8449,368.606,367.6373,368.1414,5258.0
2023-12-05 12:20:00,372.46,373.07,372.26,372.97,3717.0,368.1414,368.7443,367.9437,368.6455,3717.0
2023-12-05 12:30:00,373.04,373.09,372.4,372.71,3914.0,368.7147,368.7641,368.0821,368.3885,3914.0
2023-12-05 12:40:00,372.86,372.89,371.93,372.12,4445.0,368.5368,368.5664,367.6176,367.8054,4445.0
2023-12-05 12:50:00,372.2,373.14,372.01,373.14,6468.0,367.8844,368.8135,367.6966,368.8135,6468.0
2023-12-05 13:00:00,373.24,373.33,372.8,373.14,12974.0,368.9124,369.0013,368.4775,368.8135,12974.0
2023-12-05 13:10:00,373.22,374.08,373.14,374.08,3870.0,368.8926,369.7426,368.8135,369.7426,3870.0
2023-12-05 13:20:00,374.15,374.3,373.73,373.73,4776.0,369.8118,369.9601,369.3967,369.3967,4776.0
2023-12-05 13:30:00,373.61,374.11,373.61,373.8,4447.0,369.2781,369.7723,369.2781,369.4659,4447.0
2023-12-05 13:40:00,373.8,374.17,373.67,373.89,5859.0,369.4659,369.8316,369.3374,369.5548,5859.0
2023-12-05 13:50:00,373.81,374.03,373.65,373.87,10584.0,369.4758,369.6932,369.3176,369.5351,10584.0
2023-12-05 14:00:00,373.98,373.98,373.63,373.77,3082.0,369.6438,369.6438,369.2979,369.4362,3082.0
2023-12-05 14:10:00,373.89,374.64,373.89,374.64,9785.0,369.5548,370.2961,369.5548,370.2961,9785.0
2023-12-05 14:20:00,374.73,374.73,374.4,374.62,4125.0,370.3851,370.3851,370.0589,370.2764,4125.0
2023-12-05 14:30:00,374.55,374.67,374.43,374.56,6545.0,370.2072,370.3258,370.0886,370.2171,6545.0
2023-12-05 14:40:00,374.7,374.77,374.46,374.66,4074.0,370.3554,370.4246,370.1182,370.3159,4074.0
2023-12-05 14:50:00,374.66,375.38,374.64,375.38,5824.0,370.3159,371.0276,370.2961,371.0276,5824.0
2023-12-05 15:00:00,375.2,375.37,375.11,375.21,10240.0,370.8496,371.0177,370.7607,370.8595,10240.0
2023-12-05 15:10:00,375.27,375.43,375.12,375.26,8630.0,370.9188,371.077,370.7706,370.909,8630.0
2023-12-05 15:20:00,375.3,375.62,375.0,375.0,7010.0,370.9485,371.2648,370.652,370.652,7010.0
2023-12-05 15:30:00,374.99,375.0,374.61,374.62,14175.0,370.6421,370.652,370.2665,370.2764,14175.0
2023-12-05 15:40:00,374.6,375.2,374.48,374.99,22254.0,370.2566,370.8496,370.138,370.6421,22254.0
2023-12-05 15:50:00,374.95,375.9,374.68,375.66,96583.0,370.6025,371.5415,370.3357,371.3043,96583.0
2023-12-06 09:30:00,376.89,378.18,376.3,377.0,11292.0,372.5201,373.7951,371.9369,372.6288,11292.0
2023-12-06 09:40:00,377.01,377.51,376.62,376.62,5453.0,372.6387,373.1329,372.2532,372.2532,5453.0
2023-12-06 09:50:00,376.47,376.47,374.35,375.11,7796.0,372.1049,372.1049,370.0095,370.7607,7796.0
2023-12-06 10:00:00,375.17,375.44,374.33,375.41,10631.0,370.82,371.0869,369.9897,371.0572,10631.0
2023-12-06 10:10:00,375.59,375.59,374.81,375.08,6675.0,371.2351,371.2351,370.4642,370.731,6675.0
2023-12-06 10:20:00,375.24,375.24,374.18,374.68,5187.0,370.8892,370.8892,369.8415,370.3357,5187.0
2023-12-06 10:30:00,374.9,375.21,374.65,374.68,6314.0,370.5531,370.8595,370.306,370.3357,6314.0
2023-12-06 10:40:00,374.51,374.54,373.61,373.67,6156.0,370.1676,370.1973,369.2781,369.3374,6156.0
2023-12-06 10:50:00,373.65,375.44,373.57,374.89,31382.0,369.3176,371.0869,369.2385,370.5432,31382.0
2023-12-06 11:00:00,374.8,374.8,374.08,374.09,3558.0,370.4543,370.4543,369.7426,369.7525,3558.0
2023-12-06 11:10:00,373.99,376.0,373.99,375.48,22763.0,369.6537,371.6404,369.6537,371.1264,22763.0
2023-12-06 11:20:00,375.5,375.51,374.49,374.52,4968.0,371.1462,371.1561,370.1479,370.1775,4968.0
2023-12-06 11:30:00,374.37,374.74,373.87,374.74,11312.0,370.0293,370.395,369.5351,370.395,11312.0
2023-12-06 11:40:00,374.74,374.82,374.42,374.43,5562.0,370.395,370.4741,370.0787,370.0886,5562.0
2023-12-06 11:50:00,374.44,375.52,374.44,375.49,10586.0,370.0985,371.1659,370.0985,371.1363,10586.0
2023-12-06 12:00:00,375.36,375.56,375.21,375.21,5741.0,371.0078,371.2055,370.8595,370.8595,5741.0
2023-12-06 12:10:00,375.28,375.63,375.22,375.48,7927.0,370.9287,371.2747,370.8694,371.1264,7927.0
2023-12-06 12:20:00,375.35,375.43,374.78,374.78,4072.0,370.9979,371.077,370.4345,370.4345,4072.0
2023-12-06 12:30:00,374.85,375.46,374.61,375.37,5777.0,370.5037,371.1066,370.2665,371.0177,5777.0
2023-12-06 12:40:00,375.43,375.7,374.87,375.05,4976.0,371.077,371.3439,370.5235,370.7014,4976.0
2023-12-06 12:50:00,375.15,375.15,374.51,374.82,5246.0,370.8002,370.8002,370.1676,370.4741,5246.0
2023-12-06 13:00:00,374.84,375.21,374.27,374.28,5172.0,370.4938,370.8595,369.9304,369.9403,5172.0
2023-12-06 13:10:00,374.33,374.64,374.28,374.6,5627.0,369.9897,370.2961,369.9403,370.2566,5627.0
2023-12-06 13:20:00,374.61,375.41,374.51,375.16,9507.0,370.2665,371.0572,370.1676,370.8101,9507.0
2023-12-06 13:30:00,375.23,375.42,374.81,374.81,7245.0,370.8793,371.0671,370.4642,370.4642,7245.0
2023-12-06 13:40:00,374.82,375.56,374.8,375.31,8418.0,370.4741,371.2055,370.4543,370.9584,8418.0
2023-12-06 13:50:00,375.4,375.4,375.11,375.15,6500.0,371.0473,371.0473,370.7607,370.8002,6500.0
2023-12-06 14:00:00,375.1,375.75,375.08,375.65,8383.0,370.7508,371.3933,370.731,371.2944,8383.0
2023-12-06 14:10:00,375.83,375.98,375.53,375.53,6743.0,371.4723,371.6206,371.1758,371.1758,6743.0
2023-12-06 14:20:00,374.95,374.95,374.54,374.54,4526.0,370.6025,370.6025,370.1973,370.1973,4526.0
2023-12-06 14:30:00,374.63,375.28,374.62,374.91,7506.0,370.2863,370.9287,370.2764,370.563,7506.0
2023-12-06 14:40:00,374.83,374.88,374.25,374.48,9290.0,370.4839,370.5334,369.9107,370.138,9290.0
2023-12-06 14:50:00,374.47,374.55,374.0,374.17,3856.0,370.1281,370.2072,369.6636,369.8316,3856.0
2023-12-06 15:00:00,374.08,374.29,373.89,374.23,6575.0,369.7426,369.9502,369.5548,369.8909,6575.0
2023-12-06 15:10:00,374.22,374.23,374.0,374.16,5523.0,369.881,369.8909,369.6636,369.8217,5523.0
2023-12-06 15:20:00,374.09,374.57,373.95,374.12,20537.0,369.7525,370.227,369.6141,369.7822,20537.0
2023-12-06 15:30:00,374.05,374.21,373.42,373.42,8762.0,369.713,369.8711,369.0903,369.0903,8762.0
2023-12-06 15:40:00,373.42,373.64,373.2,373.3,16564.0,369.0903,369.3077,368.8728,368.9717,16564.0
2023-12-06 15:50:00,373.19,373.6,372.98,373.36,67314.0,368.863,369.2682,368.6554,369.031,67314.0
2023-12-07 09:30:00,374.19,374.19,372.25,372.25,11545.0,369.8514,369.8514,367.9339,367.9339,11545.0
2023-12-07 09:40:00,372.7,373.13,371.46,372.27,7592.0,368.3786,368.8037,367.153,367.9536,7592.0
2023-12-07 09:50:00,372.64,373.36,372.48,373.04,7481.0,368.3193,369.031,368.1612,368.7147,7481.0
2023-12-07 10:00:00,373.16,374.37,373.02,373.91,5208.0,368.8333,370.0293,368.6949,369.5746,5208.0
2023-12-07 10:10:00,374.03,375.34,374.03,375.17,12315.0,369.6932,370.988,369.6932,370.82,12315.0
2023-12-07 10:20:00,374.84,375.09,374.26,374.55,7842.0,370.4938,370.7409,369.9205,370.2072,7842.0
2023-12-07 10:30:00,374.68,375.5,374.56,375.39,19862.0,370.3357,371.1462,370.2171,371.0374,19862.0
2023-12-07 10:40:00,375.33,375.42,374.63,374.81,5912.0,370.9781,371.0671,370.2863,370.4642,5912.0
2023-12-07 10:50:00,374.8,375.37,374.7,375.34,17627.0,370.4543,371.0177,370.3554,370.988,17627.0
2023-12-07 11:00:00,375.4,375.72,374.95,374.97,6788.0,371.0473,371.3636,370.6025,370.6223,6788.0
2023-12-07 11:10:00,374.73,374.87,374.54,374.69,33966.0,370.3851,370.5235,370.1973,370.3456,33966.0
2023-12-07 11:20:00,374.77,375.03,374.68,374.94,9700.0,370.4246,370.6816,370.3357,370.5927,9700.0
2023-12-07 11:30:00,374.97,375.45,374.88,375.31,9523.0,370.6223,371.0968,370.5334,370.9584,9523.0
2023-12-07 11:40:00,375.44,375.44,374.84,375.12,6177.0,371.0869,371.0869,370.4938,370.7706,6177.0
2023-12-07 11:50:00,374.93,375.18,374.9,375.16,6447.0,370.5828,370.8299,370.5531,370.8101,6447.0
2023-12-07 12:00:00,375.26,375.33,374.66,374.88,10443.0,370.909,370.9781,370.3159,370.5334,10443.0
2023-12-07 12:10:00,374.82,374.95,374.56,374.85,4583.0,370.4741,370.6025,370.2171,370.5037,4583.0
2023-12-07 12:20:00,374.81,375.01,373.9,374.4,10749.0,370.4642,370.6619,369.5647,370.0589,10749.0
2023-12-07 12:30:00,374.38,374.62,374.27,374.62,10344.0,370.0392,370.2764,369.9304,370.2764,10344.0
2023-12-07 12:40:00,374.61,374.74,373.9,373.9,72011.0,370.2665,370.395,369.5647,369.5647,72011.0
2023-12-07 12:50:00,373.69,374.01,373.67,373.75,17424.0,369.3572,369.6734,369.3374,369.4165,17424.0
2023-12-07 13:00:00,373.75,374.14,373.75,374.06,5808.0,369.4165,369.8019,369.4165,369.7229,5808.0
2023-12-07 13:10:00,373.99,374.05,373.86,373.93,3606.0,369.6537,369.713,369.5252,369.5944,3606.0
2023-12-07 13:20:00,373.9,374.06,373.79,373.9,4003.0,369.5647,369.7229,369.456,369.5647,4003.0
2023-12-07 13:30:00,373.94,374.09,373.63,373.92,5753.0,369.6043,369.7525,369.2979,369.5845,5753.0
2023-12-07 13:40:00,373.85,374.02,373.79,373.79,4424.0,369.5153,369.6833,369.456,369.456,4424.0
2023-12-07 13:50:00,373.78,373.9,373.68,373.82,4860.0,369.4461,369.5647,369.3473,369.4856,4860.0
2023-12-07 14:00:00,373.85,373.85,373.56,373.62,2056.0,369.5153,369.5153,369.2287,369.288,2056.0
2023-12-07 14:10:00,373.59,373.73,373.44,373.69,6600.0,369.2583,369.3967,369.1101,369.3572,6600.0
2023-12-07 14:20:00,373.69,374.23,373.69,374.05,4775.0,369.3572,369.8909,369.3572,369.713,4775.0
2023-12-07 14:30:00,374.16,374.16,373.73,373.88,5149.0,369.8217,369.8217,369.3967,369.545,5149.0
2023-12-07 14:40:00,373.9,374.08,373.61,373.84,4598.0,369.5647,369.7426,369.2781,369.5054,4598.0
2023-12-07 14:50:00,373.95,373.95,373.17,373.18,6547.0,369.6141,369.6141,368.8432,368.8531,6547.0
2023-12-07 15:00:00,373.21,373.5,373.07,373.35,6628.0,368.8827,369.1694,368.7443,369.0211,6628.0
2023-12-07 15:10:00,373.41,373.68,373.32,373.56,8007.0,369.0804,369.3473,368.9914,369.2287,8007.0
2023-12-07 15:20:00,373.66,373.79,373.51,373.54,8828.0,369.3275,369.456,369.1792,369.2089,8828.0
2023-12-07 15:30:00,373.49,373.62,373.2,373.25,14230.0,369.1595,369.288,368.8728,368.9223,14230.0
2023-12-07 15:40:00,373.34,373.49,372.66,372.66,20297.0,369.0112,369.1595,368.3391,368.3391,20297.0
2023-12-07 15:50:00,372.72,373.33,372.5,372.53,79677.0,368.3984,369.0013,368.181,368.2106,79677.0
2023-12-08 09:30:00,371.99,373.3,369.99,372.47,70352.0,367.6769,368.9717,365.7001,368.1513,70352.0
2023-12-08 09:40:00,372.37,374.02,372.12,374.02,21018.0,368.0525,369.6833,367.8054,369.6833,21018.0
2023-12-08 09:50:00,374.2,375.51,374.14,375.51,25229.0,369.8612,371.1561,369.8019,371.1561,25229.0
2023-12-08 10:00:00,375.71,378.02,375.71,378.02,16965.0,371.3537,373.637,371.3537,373.637,16965.0
2023-12-08 10:10:00,378.25,378.26,377.4,377.74,34171.0,373.8643,373.8742,373.0241,373.3602,34171.0
2023-12-08 10:20:00,377.64,378.32,377.02,377.7,48715.0,373.2614,373.9335,372.6485,373.3207,48715.0
2023-12-08 10:30:00,377.62,377.62,374.32,374.44,3804.0,373.2416,373.2416,369.9799,370.0985,3804.0
2023-12-08 10:40:00,374.41,374.62,374.01,374.38,18576.0,370.0688,370.2764,369.6734,370.0392,18576.0
2023-12-08 10:50:00,374.4,375.26,374.28,375.26,12992.0,370.0589,370.909,369.9403,370.909,12992.0
2023-12-08 11:00:00,375.14,375.14,374.11,374.11,8366.0,370.7903,370.7903,369.7723,369.7723,8366.0
2023-12-08 11:10:00,374.25,374.59,373.91,374.07,16445.0,369.9107,370.2467,369.5746,369.7328,16445.0
2023-12-08 11:20:00,374.14,374.2,373.26,373.61,9619.0,369.8019,369.8612,368.9321,369.2781,9619.0
2023-12-08 11:30:00,373.64,374.19,373.42,373.65,3638.0,369.3077,369.8514,369.0903,369.3176,3638.0
2023-12-08 11:40:00,373.14,373.74,373.14,373.74,4915.0,368.8135,369.4066,368.8135,369.4066,4915.0
2023-12-08 11:50:00,373.85,373.93,373.51,373.58,8038.0,369.5153,369.5944,369.1792,369.2484,8038.0
2023-12-08 12:00:00,373.67,373.84,373.59,373.73,8264.0,369.3374,369.5054,369.2583,369.3967,8264.0
2023-12-08 12:10:00,373.63,374.31,373.58,374.3,10040.0,369.2979,369.97,369.2484,369.9601,10040.0
2023-12-08 12:20:00,374.35,374.49,373.98,374.46,9396.0,370.0095,370.1479,369.6438,370.1182,9396.0
2023-12-08 12:30:00,374.49,374.53,374.26,374.42,6866.0,370.1479,370.1874,369.9205,370.0787,6866.0
2023-12-08 12:40:00,374.47,374.6,374.21,374.56,9405.0,370.1281,370.2566,369.8711,370.2171,9405.0
2023-12-08 12:50:00,374.6,374.75,374.46,374.56,6074.0,370.2566,370.4049,370.1182,370.2171,6074.0
2023-12-08 13:00:00,374.5,374.5,373.96,374.04,7250.0,370.1578,370.1578,369.624,369.7031,7250.0
2023-12-08 13:10:00,374.06,374.22,373.9,374.19,6191.0,369.7229,369.881,369.5647,369.8514,6191.0
2023-12-08 13:20:00,374.18,374.74,374.06,374.62,6506.0,369.8415,370.395,369.7229,370.2764,6506.0
2023-12-08 13:30:00,374.79,374.92,374.53,374.66,8844.0,370.4444,370.5729,370.1874,370.3159,8844.0
2023-12-08 13:40:00,374.64,374.79,374.47,374.69,9791.0,370.2961,370.4444,370.1281,370.3456,9791.0
2023-12-08 13:50:00,374.64,374.77,374.5,374.63,7537.0,370.2961,370.4246,370.1578,370.2863,7537.0
2023-12-08 14:00:00,374.59,374.89,374.54,374.74,21623.0,370.2467,370.5432,370.1973,370.395,21623.0
2023-12-08 14:10:00,374.73,374.98,374.67,374.98,16559.0,370.3851,370.6322,370.3258,370.6322,16559.0
2023-12-08 14:20:00,375.0,375.54,375.0,375.16,5689.0,370.652,371.1857,370.652,370.8101,5689.0
2023-12-08 14:30:00,375.13,375.46,375.12,375.24,9128.0,370.7805,371.1066,370.7706,370.8892,9128.0
2023-12-08 14:40:00,375.17,375.69,375.17,375.42,18989.0,370.82,371.334,370.82,371.0671,18989.0
2023-12-08 14:50:00,375.33,375.74,375.3,375.69,20041.0,370.9781,371.3834,370.9485,371.334,20041.0
2023-12-08 15:00:00,375.68,375.68,375.04,375.27,15871.0,371.3241,371.3241,370.6915,370.9188,15871.0
2023-12-08 15:10:00,375.41,376.08,375.18,375.89,24004.0,371.0572,371.7194,370.8299,371.5316,24004.0
2023-12-08 15:20:00,375.89,375.89,374.97,375.01,11239.0,371.5316,371.5316,370.6223,370.6619,11239.0
2023-12-08 15:30:00,374.92,375.68,374.67,375.68,20095.0,370.5729,371.3241,370.3258,371.3241,20095.0
2023-12-08 15:40:00,375.64,375.65,375.18,375.39,26762.0,371.2845,371.2944,370.8299,371.0374,26762.0
2023-12-08 15:50:00,375.39,375.58,374.4,374.61,85280.0,371.0374,371.2252,370.0589,370.2665,85280.0
2023-12-11 09:30:00,374.52,375.82,372.0,375.8,36602.0,370.1775,371.4625,367.6868,371.4427,36602.0
2023-12-11 09:40:00,375.4,376.37,374.32,374.82,7129.0,371.0473,372.0061,369.9799,370.4741,7129.0
2023-12-11 09:50:00,374.94,375.28,374.54,375.28,5735.0,370.5927,370.9287,370.1973,370.9287,5735.0
2023-12-11 10:00:00,375.13,375.96,375.12,375.96,10667.0,370.7805,371.6008,370.7706,371.6008,10667.0
2023-12-11 10:10:00,375.82,376.2,375.53,375.99,5078.0,371.4625,371.8381,371.1758,371.6305,5078.0
2023-12-11 10:20:00,376.22,376.62,376.18,376.25,3450.0,371.8578,372.2532,371.8183,371.8875,3450.0
2023-12-11 10:30:00,376.36,377.28,376.28,376.65,5722.0,371.9962,372.9055,371.9171,372.2828,5722.0
2023-12-11 10:40:00,376.79,377.26,376.34,376.99,3905.0,372.4212,372.8858,371.9764,372.6189,3905.0
2023-12-11 10:50:00,376.99,377.43,376.94,377.01,4178.0,372.6189,373.0538,372.5695,372.6387,4178.0
2023-12-11 11:00:00,377.03,377.3,376.69,376.71,5839.0,372.6584,372.9253,372.3224,372.3421,5839.0
2023-12-11 11:10:00,376.59,376.9,376.39,376.68,5455.0,372.2235,372.5299,372.0259,372.3125,5455.0
2023-12-11 11:20:00,376.59,377.01,376.22,377.01,3791.0,372.2235,372.6387,371.8578,372.6387,3791.0
2023-12-11 11:30:00,376.9,376.9,375.88,376.29,6799.0,372.5299,372.5299,371.5218,371.927,6799.0
2023-12-11 11:40:00,376.39,376.39,375.84,375.87,1556.0,372.0259,372.0259,371.4822,371.5119,1556.0
2023-12-11 11:50:00,375.81,376.39,375.81,376.39,3696.0,371.4526,372.0259,371.4526,372.0259,3696.0
2023-12-11 12:00:00,376.38,376.76,376.34,376.57,2391.0,372.016,372.3916,371.9764,372.2038,2391.0
2023-12-11 12:10:00,376.47,376.53,376.0,376.08,4776.0,372.1049,372.1642,371.6404,371.7194,4776.0
2023-12-11 12:20:00,376.15,376.46,375.99,376.15,2910.0,371.7886,372.095,371.6305,371.7886,2910.0
2023-12-11 12:30:00,375.92,376.26,375.85,376.25,1603.0,371.5613,371.8974,371.4921,371.8875,1603.0
2023-12-11 12:40:00,376.17,376.5,376.08,376.15,13663.0,371.8084,372.1346,371.7194,371.7886,13663.0
2023-12-11 12:50:00,376.28,376.43,376.08,376.19,3766.0,371.9171,372.0654,371.7194,371.8282,3766.0
2023-12-11 13:00:00,375.93,376.25,375.79,376.16,4546.0,371.5712,371.8875,371.4328,371.7985,4546.0
2023-12-11 13:10:00,376.22,376.31,376.06,376.06,5042.0,371.8578,371.9468,371.6997,371.6997,5042.0
2023-12-11 13:20:00,376.1,376.51,376.04,376.51,5616.0,371.7392,372.1445,371.6799,372.1445,5616.0
2023-12-11 13:30:00,376.58,376.58,376.35,376.5,3743.0,372.2136,372.2136,371.9863,372.1346,3743.0
2023-12-11 13:40:00,376.46,376.84,376.45,376.57,7598.0,372.095,372.4706,372.0852,372.2038,7598.0
2023-12-11 13:50:00,376.52,376.69,376.31,376.31,11598.0,372.1543,372.3224,371.9468,371.9468,11598.0
2023-12-11 14:00:00,376.35,376.74,376.31,376.74,6511.0,371.9863,372.3718,371.9468,372.3718,6511.0
2023-12-11 14:10:00,376.82,377.17,376.81,376.91,8164.0,372.4509,372.7968,372.441,372.5398,8164.0
2023-12-11 14:20:00,376.84,377.66,376.84,377.59,2107.0,372.4706,373.2811,372.4706,373.2119,2107.0
2023-12-11 14:30:00,377.66,377.66,377.26,377.37,2980.0,373.2811,373.2811,372.8858,372.9945,2980.0
2023-12-11 14:40:00,377.44,377.86,377.33,377.86,4176.0,373.0637,373.4788,372.955,373.4788,4176.0
2023-12-11 14:50:00,377.7,377.7,377.49,377.54,2356.0,373.3207,373.3207,373.1131,373.1625,2356.0
2023-12-11 15:00:00,377.57,377.76,377.31,377.75,4459.0,373.1922,373.38,372.9352,373.3701,4459.0
2023-12-11 15:10:00,377.8,377.9,377.61,377.84,6991.0,373.4195,373.5183,373.2317,373.459,6991.0
2023-12-11 15:20:00,377.87,378.12,377.63,377.93,10404.0,373.4887,373.7358,373.2515,373.548,10404.0
2023-12-11 15:30:00,377.93,378.67,377.88,378.63,8709.0,373.548,374.2794,373.4986,374.2399,8709.0
2023-12-11 15:40:00,378.71,378.82,378.33,378.38,11715.0,374.319,374.4277,373.9434,373.9928,11715.0
2023-12-11 15:50:00,378.31,378.42,377.52,377.6,91742.0,373.9236,374.0323,373.1427,373.2218,91742.0
2023-12-12 09:30:00,378.36,379.44,377.96,378.32,7208.0,373.973,375.0405,373.5776,373.9335,7208.0
2023-12-12 09:40:00,378.75,379.52,378.75,379.49,1916.0,374.3585,375.1196,374.3585,375.0899,1916.0
2023-12-12 09:50:00,379.35,379.49,378.69,378.69,2770.0,374.9515,375.0899,374.2992,374.2992,2770.0
2023-12-12 10:00:00,378.68,378.8,378.07,378.8,9403.0,374.2893,374.4079,373.6864,374.4079,9403.0
2023-12-12 10:10:00,378.8,379.0,378.47,378.63,3000.0,374.4079,374.6056,374.0817,374.2399,3000.0
2023-12-12 10:20:00,378.63,378.66,378.34,378.49,6782.0,374.2399,374.2695,373.9532,374.1015,6782.0
2023-12-12 10:30:00,378.35,378.59,378.25,378.59,6710.0,373.9631,374.2003,373.8643,374.2003,6710.0
2023-12-12 10:40:00,378.49,378.95,378.27,378.64,13633.0,374.1015,374.5562,373.8841,374.2498,13633.0
2023-12-12 10:50:00,378.74,379.16,378.62,378.89,5739.0,374.3486,374.7637,374.23,374.4969,5739.0
2023-12-12 11:00:00,378.87,379.09,378.63,378.63,9432.0,374.4771,374.6945,374.2399,374.2399,9432.0
2023-12-12 11:10:00,378.63,378.89,378.42,378.43,3114.0,374.2399,374.4969,374.0323,374.0422,3114.0
2023-12-12 11:20:00,378.5,378.77,378.44,378.58,2633.0,374.1114,374.3783,374.0521,374.1905,2633.0
2023-12-12 11:30:00,378.64,379.09,378.59,378.9,5400.0,374.2498,374.6945,374.2003,374.5067,5400.0
2023-12-12 11:40:00,378.93,379.07,378.66,378.97,4954.0,374.5364,374.6748,374.2695,374.5759,4954.0
2023-12-12 11:50:00,378.9,379.22,378.89,378.93,19122.0,374.5067,374.823,374.4969,374.5364,19122.0
2023-12-12 12:00:00,378.89,379.33,378.84,378.93,6761.0,374.4969,374.9318,374.4474,374.5364,6761.0
2023-12-12 12:10:00,378.93,379.77,378.93,379.62,5904.0,374.5364,375.3667,374.5364,375.2184,5904.0
2023-12-12 12:20:00,379.53,379.72,379.51,379.66,5419.0,375.1294,375.3172,375.1097,375.2579,5419.0
2023-12-12 12:30:00,379.67,379.86,379.59,379.68,6148.0,375.2678,375.4556,375.1887,375.2777,6148.0
2023-12-12 12:40:00,379.72,379.72,379.4,379.4,2023.0,375.3172,375.3172,375.001,375.001,2023.0
2023-12-12 12:50:00,379.36,379.47,379.2,379.44,4715.0,374.9614,375.0701,374.8033,375.0405,4715.0
2023-12-12 13:00:00,379.36,379.82,379.36,379.82,4583.0,374.9614,375.4161,374.9614,375.4161,4583.0
2023-12-12 13:10:00,379.83,379.97,379.71,379.9,2643.0,375.426,375.5643,375.3074,375.4952,2643.0
2023-12-12 13:20:00,379.81,380.22,379.75,380.06,6564.0,375.4062,375.8114,375.3469,375.6533,6564.0
2023-12-12 13:30:00,380.06,380.13,379.78,379.78,14741.0,375.6533,375.7225,375.3765,375.3765,14741.0
2023-12-12 13:40:00,379.98,380.04,379.83,379.98,3019.0,375.5742,375.6335,375.426,375.5742,3019.0
2023-12-12 13:50:00,379.98,380.11,379.89,380.0,2300.0,375.5742,375.7027,375.4853,375.594,2300.0
2023-12-12 14:00:00,379.94,380.19,379.94,380.09,6660.0,375.5347,375.7818,375.5347,375.683,6660.0
2023-12-12 14:10:00,380.14,380.59,380.05,380.49,3644.0,375.7324,376.1772,375.6434,376.0783,3644.0
2023-12-12 14:20:00,380.53,380.53,379.97,380.13,10269.0,376.1178,376.1178,375.5643,375.7225,10269.0
2023-12-12 14:30:00,380.06,380.34,380.03,380.03,10856.0,375.6533,375.9301,375.6236,375.6236,10856.0
2023-12-12 14:40:00,380.09,380.32,379.93,380.12,5667.0,375.683,375.9103,375.5248,375.7126,5667.0
2023-12-12 14:50:00,380.13,380.26,380.08,380.13,9201.0,375.7225,375.851,375.6731,375.7225,9201.0
2023-12-12 15:00:00,380.06,380.24,379.89,380.19,6765.0,375.6533,375.8312,375.4853,375.7818,6765.0
2023-12-12 15:10:00,380.17,380.37,380.01,380.24,9013.0,375.762,375.9597,375.6039,375.8312,9013.0
2023-12-12 15:20:00,380.24,380.43,380.23,380.36,9266.0,375.8312,376.019,375.8213,375.9498,9266.0
2023-12-12 15:30:00,380.39,380.4,379.85,379.96,13202.0,375.9795,375.9894,375.4457,375.5545,13202.0
2023-12-12 15:40:00,379.9,380.33,379.87,380.28,24910.0,375.4952,375.9202,375.4655,375.8707,24910.0
2023-12-12 15:50:00,380.17,380.71,379.96,380.6,50372.0,375.762,376.2958,375.5545,376.187,50372.0
2023-12-13 09:30:00,381.82,383.25,380.21,381.94,10443.0,377.3929,378.8063,375.8016,377.5115,10443.0
2023-12-13 09:40:00,382.05,382.16,381.5,382.02,4372.0,377.6202,377.7289,377.0766,377.5906,4372.0
2023-12-13 09:50:00,382.0,382.51,382.0,382.39,4514.0,377.5708,378.0749,377.5708,377.9563,4514.0
2023-12-13 10:00:00,382.37,383.35,382.37,383.2,10048.0,377.9365,378.9052,377.9365,378.7569,10048.0
2023-12-13 10:10:00,383.22,383.65,383.07,383.64,6925.0,378.7767,379.2017,378.6284,379.1918,6925.0
2023-12-13 10:20:00,383.81,384.29,383.8,384.23,6197.0,379.3598,379.8343,379.3499,379.7749,6197.0
2023-12-13 10:30:00,384.17,384.33,383.83,384.21,8265.0,379.7156,379.8738,379.3796,379.7552,8265.0
2023-12-13 10:40:00,384.09,384.27,383.81,384.27,6998.0,379.6366,379.8145,379.3598,379.8145,6998.0
2023-12-13 10:50:00,384.33,384.57,384.01,384.02,6340.0,379.8738,380.111,379.5575,379.5674,6340.0
2023-12-13 11:00:00,384.05,384.07,383.41,383.58,6072.0,379.597,379.6168,378.9645,379.1325,6072.0
2023-12-13 11:10:00,383.6,383.94,383.6,383.81,3500.0,379.1523,379.4883,379.1523,379.3598,3500.0
2023-12-13 11:20:00,383.92,384.0,383.38,383.38,8968.0,379.4685,379.5476,378.9348,378.9348,8968.0
2023-12-13 11:30:00,383.38,383.72,383.11,383.11,9444.0,378.9348,379.2709,378.6679,378.6679,9444.0
2023-12-13 11:40:00,382.86,382.95,382.35,382.95,4767.0,378.4208,378.5098,377.9167,378.5098,4767.0
2023-12-13 11:50:00,382.81,383.01,382.66,382.83,5173.0,378.3714,378.5691,378.2232,378.3912,5173.0
2023-12-13 12:00:00,382.89,383.04,382.49,382.56,6125.0,378.4505,378.5987,378.0551,378.1243,6125.0
2023-12-13 12:10:00,382.5,382.64,382.27,382.27,1938.0,378.065,378.2034,377.8377,377.8377,1938.0
2023-12-13 12:20:00,382.44,382.44,381.7,381.84,6785.0,378.0057,378.0057,377.2743,377.4127,6785.0
2023-12-13 12:30:00,381.85,382.12,381.76,382.06,4517.0,377.4225,377.6894,377.3336,377.6301,4517.0
2023-12-13 12:40:00,382.03,382.03,381.7,381.87,2968.0,377.6005,377.6005,377.2743,377.4423,2968.0
2023-12-13 12:50:00,381.84,381.94,381.5,381.51,4143.0,377.4127,377.5115,377.0766,377.0865,4143.0
2023-12-13 13:00:00,381.56,381.56,381.23,381.24,2800.0,377.1359,377.1359,376.8097,376.8196,2800.0
2023-12-13 13:10:00,381.35,381.48,381.3,381.41,5119.0,376.9283,377.0568,376.8789,376.9876,5119.0
2023-12-13 13:20:00,381.46,381.51,381.34,381.38,3425.0,377.0371,377.0865,376.9185,376.958,3425.0
2023-12-13 13:30:00,381.33,381.36,381.11,381.25,6838.0,376.9086,376.9382,376.6911,376.8295,6838.0
2023-12-13 13:40:00,381.22,381.22,380.94,381.04,5201.0,376.7998,376.7998,376.5231,376.6219,5201.0
2023-12-13 13:50:00,381.07,381.58,381.07,381.45,4184.0,376.6516,377.1557,376.6516,377.0272,4184.0
2023-12-13 14:00:00,381.54,384.57,381.54,384.5,7085.0,377.1161,380.111,377.1161,380.0418,7085.0
2023-12-13 14:10:00,384.47,385.96,384.38,385.87,10217.0,380.0122,381.4849,379.9232,381.3959,10217.0
2023-12-13 14:20:00,385.97,386.86,385.96,386.73,9191.0,381.4948,382.3745,381.4849,382.246,9191.0
2023-12-13 14:30:00,386.73,388.32,386.58,388.32,10624.0,382.246,383.8175,382.0977,383.8175,10624.0
2023-12-13 14:40:00,387.89,388.98,387.89,388.87,17666.0,383.3925,384.4699,383.3925,384.3611,17666.0
2023-12-13 14:50:00,388.56,389.41,388.48,389.34,17238.0,384.0547,384.8949,383.9757,384.8257,17238.0
2023-12-13 15:00:00,389.31,390.2,388.95,389.78,17573.0,384.796,385.6757,384.4402,385.2606,17573.0
2023-12-13 15:10:00,389.87,390.07,389.44,389.5,14593.0,385.3496,385.5472,384.9245,384.9838,14593.0
2023-12-13 15:20:00,389.45,389.62,387.99,388.53,15357.0,384.9344,385.1025,383.4914,384.0251,15357.0
2023-12-13 15:30:00,388.59,389.46,388.14,389.46,8118.0,384.0844,384.9443,383.6396,384.9443,8118.0
2023-12-13 15:40:00,389.4,390.28,389.36,390.17,16315.0,384.885,385.7548,384.8455,385.6461,16315.0
2023-12-13 15:50:00,390.24,391.26,389.88,390.83,65604.0,385.7153,386.7234,385.3594,386.2984,65604.0
2023-12-14 09:30:00,394.71,396.56,393.14,393.47,21463.0,390.1334,391.962,388.5816,388.9078,21463.0
2023-12-14 09:40:00,393.41,395.43,393.41,394.56,21944.0,388.8485,390.8451,388.8485,389.9852,21944.0
2023-12-14 09:50:00,394.53,394.88,393.49,394.59,11222.0,389.9555,390.3015,388.9276,390.0148,11222.0
2023-12-14 10:00:00,394.72,395.99,394.37,395.88,10298.0,390.1433,391.3986,389.7974,391.2899,10298.0
2023-12-14 10:10:00,396.46,396.5,395.0,395.25,8839.0,391.8631,391.9027,390.4201,390.6672,8839.0
2023-12-14 10:20:00,395.04,396.57,395.0,396.23,20730.0,390.4596,391.9719,390.4201,391.6358,20730.0
2023-12-14 10:30:00,396.47,396.91,395.14,395.41,10276.0,391.873,392.3079,390.5584,390.8253,10276.0
2023-12-14 10:40:00,395.55,395.72,394.53,395.03,7883.0,390.9637,391.1317,389.9555,390.4497,7883.0
2023-12-14 10:50:00,394.94,395.68,394.51,395.26,7504.0,390.3608,391.0922,389.9358,390.6771,7504.0
2023-12-14 11:00:00,395.27,395.42,394.84,394.84,8768.0,390.6869,390.8352,390.2619,390.2619,8768.0
2023-12-14 11:10:00,395.28,395.31,393.94,394.91,22203.0,390.6968,390.7265,389.3724,390.3311,22203.0
2023-12-14 11:20:00,394.75,395.07,394.39,394.9,6865.0,390.173,390.4893,389.8171,390.3212,6865.0
2023-12-14 11:30:00,394.89,395.04,394.67,394.87,3485.0,390.3113,390.4596,390.0939,390.2916,3485.0
2023-12-14 11:40:00,394.87,396.13,394.86,396.0,10952.0,390.2916,391.537,390.2817,391.4085,10952.0
2023-12-14 11:50:00,395.96,396.16,395.69,395.87,12722.0,391.3689,391.5666,391.1021,391.28,12722.0
2023-12-14 12:00:00,395.87,396.09,395.62,396.09,6191.0,391.28,391.4974,391.0329,391.4974,6191.0
2023-12-14 12:10:00,396.02,396.57,395.98,396.06,3243.0,391.4282,391.9719,391.3887,391.4678,3243.0
2023-12-14 12:20:00,396.2,396.58,395.93,396.2,4472.0,391.6062,391.9818,391.3393,391.6062,4472.0
2023-12-14 12:30:00,396.05,396.06,395.38,395.66,13490.0,391.4579,391.4678,390.7957,391.0724,13490.0
2023-12-14 12:40:00,395.65,395.65,394.82,394.98,4815.0,391.0625,391.0625,390.2422,390.4003,4815.0
2023-12-14 12:50:00,394.87,394.87,393.25,393.25,6872.0,390.2916,390.2916,388.6904,388.6904,6872.0
2023-12-14 13:00:00,392.98,392.98,392.15,392.24,5876.0,388.4235,388.4235,387.6031,387.6921,5876.0
2023-12-14 13:10:00,392.3,392.7,391.78,392.03,8159.0,387.7514,388.1467,387.2374,387.4845,8159.0
2023-12-14 13:20:00,392.24,392.36,391.17,391.17,7118.0,387.6921,387.8107,386.6345,386.6345,7118.0
2023-12-14 13:30:00,391.14,391.59,391.12,391.55,5829.0,386.6048,387.0496,386.5851,387.0101,5829.0
2023-12-14 13:40:00,391.55,392.12,391.54,391.79,6103.0,387.0101,387.5735,387.0002,387.2473,6103.0
2023-12-14 13:50:00,391.67,391.83,390.48,391.83,4740.0,387.1287,387.2868,385.9525,387.2868,4740.0
2023-12-14 14:00:00,391.8,392.33,391.78,392.17,3906.0,387.2572,387.781,387.2374,387.6229,3906.0
2023-12-14 14:10:00,392.17,392.6,391.72,392.6,5368.0,387.6229,388.0479,387.1781,388.0479,5368.0
2023-12-14 14:20:00,392.56,392.89,392.47,392.81,4835.0,388.0084,388.3345,387.9194,388.2555,4835.0
2023-12-14 14:30:00,392.69,392.69,391.79,391.94,9320.0,388.1369,388.1369,387.2473,387.3956,9320.0
2023-12-14 14:40:00,391.85,392.02,391.68,391.86,6562.0,387.3066,387.4746,387.1386,387.3165,6562.0
2023-12-14 14:50:00,391.86,392.06,391.61,391.93,8397.0,387.3165,387.5142,387.0694,387.3857,8397.0
2023-12-14 15:00:00,391.85,391.89,391.43,391.55,5840.0,387.3066,387.3461,386.8915,387.0101,5840.0
2023-12-14 15:10:00,391.74,392.01,391.49,391.81,4829.0,387.1979,387.4647,386.9508,387.2671,4829.0
2023-12-14 15:20:00,391.81,392.39,391.71,392.31,6567.0,387.2671,387.8403,387.1682,387.7613,6567.0
2023-12-14 15:30:00,392.3,392.41,391.64,391.64,11768.0,387.7514,387.8601,387.099,387.099,11768.0
2023-12-14 15:40:00,391.65,392.04,391.33,391.46,11856.0,387.1089,387.4944,386.7926,386.9211,11856.0
2023-12-14 15:50:00,391.46,392.13,391.45,391.62,67869.0,386.9211,387.5834,386.9112,387.0793,67869.0
2023-12-15 09:30:00,393.09,393.09,388.93,389.06,194234.0,388.5322,388.5322,384.4205,384.5489,194234.0
2023-12-15 09:40:00,389.08,390.01,388.21,388.74,20501.0,384.5687,385.4879,383.7088,384.2327,20501.0
2023-12-15 09:50:00,388.08,388.88,387.14,387.84,18383.0,383.5803,384.371,382.6512,383.3431,18383.0
2023-12-15 10:00:00,387.84,388.72,387.84,388.15,14959.0,383.3431,384.2129,383.3431,383.6495,14959.0
2023-12-15 10:10:00,387.96,388.83,387.64,388.63,11455.0,383.4617,384.3216,383.1454,384.1239,11455.0
2023-12-15 10:20:00,388.54,388.54,387.16,387.63,12729.0,384.035,384.035,382.671,383.1355,12729.0
2023-12-15 10:30:00,387.41,388.58,387.4,388.56,14075.0,382.9181,384.0745,382.9082,384.0547,14075.0
2023-12-15 10:40:00,388.63,388.93,388.49,388.62,4787.0,384.1239,384.4205,383.9856,384.114,4787.0
2023-12-15 10:50:00,388.73,389.89,388.63,389.56,3706.0,384.2228,385.3693,384.1239,385.0431,3706.0
2023-12-15 11:00:00,389.65,389.66,388.82,389.0,2100.0,385.1321,385.142,384.3117,384.4896,2100.0
2023-12-15 11:10:00,388.95,389.47,388.82,389.34,4007.0,384.4402,384.9542,384.3117,384.8257,4007.0
2023-12-15 11:20:00,389.2,389.35,388.75,389.2,2490.0,384.6873,384.8356,384.2425,384.6873,2490.0
2023-12-15 11:30:00,389.16,389.41,388.57,388.57,3191.0,384.6478,384.8949,384.0646,384.0646,3191.0
2023-12-15 11:40:00,388.83,388.97,388.13,388.81,17474.0,384.3216,384.46,383.6297,384.3018,17474.0
2023-12-15 11:50:00,388.82,389.71,388.82,389.63,8785.0,384.3117,385.1914,384.3117,385.1123,8785.0
2023-12-15 12:00:00,389.81,389.82,389.34,389.5,3672.0,385.2902,385.3001,384.8257,384.9838,3672.0
2023-12-15 12:10:00,389.58,389.67,389.26,389.67,2013.0,385.0629,385.1519,384.7466,385.1519,2013.0
2023-12-15 12:20:00,389.84,389.84,389.45,389.77,1309.0,385.3199,385.3199,384.9344,385.2507,1309.0
2023-12-15 12:30:00,389.75,389.91,389.49,389.6,2674.0,385.2309,385.3891,384.974,385.0827,2674.0
2023-12-15 12:40:00,389.59,389.64,389.38,389.59,1845.0,385.0728,385.1222,384.8652,385.0728,1845.0
2023-12-15 12:50:00,389.48,389.74,388.67,388.77,1753.0,384.9641,385.2211,384.1635,384.2623,1753.0
2023-12-15 13:00:00,388.78,389.0,388.61,388.75,2447.0,384.2722,384.4896,384.1042,384.2425,2447.0
2023-12-15 13:10:00,388.78,389.18,388.77,389.06,2104.0,384.2722,384.6676,384.2623,384.5489,2104.0
2023-12-15 13:20:00,388.87,389.03,388.75,388.94,4006.0,384.3611,384.5193,384.2425,384.4303,4006.0
2023-12-15 13:30:00,388.85,388.88,388.32,388.32,3322.0,384.3414,384.371,383.8175,383.8175,3322.0
2023-12-15 13:40:00,388.19,388.48,387.6,387.86,5631.0,383.689,383.9757,383.1059,383.3629,5631.0
2023-12-15 13:50:00,387.9,388.21,387.58,387.59,5917.0,383.4024,383.7088,383.0861,383.096,5917.0
2023-12-15 14:00:00,387.57,387.6,387.2,387.41,5413.0,383.0762,383.1059,382.7105,382.9181,5413.0
2023-12-15 14:10:00,387.06,387.56,386.85,387.3,2931.0,382.5721,383.0663,382.3646,382.8094,2931.0
2023-12-15 14:20:00,387.22,387.26,386.72,386.73,2515.0,382.7303,382.7698,382.2361,382.246,2515.0
2023-12-15 14:30:00,386.91,387.45,386.77,387.23,4339.0,382.4239,382.9576,382.2855,382.7402,4339.0
2023-12-15 14:40:00,387.38,387.62,387.3,387.3,2697.0,382.8884,383.1256,382.8094,382.8094,2697.0
2023-12-15 14:50:00,387.29,387.4,386.67,387.06,4684.0,382.7995,382.9082,382.1867,382.5721,4684.0
2023-12-15 15:00:00,387.1,387.52,386.88,386.98,9918.0,382.6117,383.0268,382.3942,382.4931,9918.0
2023-12-15 15:10:00,386.99,387.2,386.83,387.19,4776.0,382.5029,382.7105,382.3448,382.7006,4776.0
2023-12-15 15:20:00,387.19,387.55,387.16,387.51,10500.0,382.7006,383.0565,382.671,383.0169,10500.0
2023-12-15 15:30:00,387.5,387.81,387.08,387.08,11230.0,383.007,383.3134,382.5919,382.5919,11230.0
2023-12-15 15:40:00,387.05,387.15,386.79,386.94,14061.0,382.5623,382.6611,382.3053,382.4535,14061.0
2023-12-15 15:50:00,387.03,389.55,386.95,388.76,69309.0,382.5425,385.0333,382.4634,384.2524,69309.0
2023-12-18 09:30:00,389.75,390.85,387.92,389.41,15393.0,385.2309,386.3182,383.4222,384.8949,15393.0
2023-12-18 09:40:00,389.82,390.73,389.68,389.99,9274.0,385.3001,386.1996,385.1618,385.4682,9274.0
2023-12-18 09:50:00,389.99,390.68,388.8,389.42,6117.0,385.4682,386.1502,384.292,384.9048,6117.0
2023-12-18 10:00:00,390.01,390.66,389.16,389.47,7844.0,385.4879,386.1304,384.6478,384.9542,7844.0
2023-12-18 10:10:00,389.8,389.8,387.98,388.23,3020.0,385.2804,385.2804,383.4815,383.7286,3020.0
2023-12-18 10:20:00,388.24,388.37,387.35,388.12,7807.0,383.7385,383.8669,382.8588,383.6198,7807.0
2023-12-18 10:30:00,388.05,388.48,387.58,387.69,5617.0,383.5507,383.9757,383.0861,383.1948,5617.0
2023-12-18 10:40:00,387.69,388.08,387.6,388.08,4134.0,383.1948,383.5803,383.1059,383.5803,4134.0
2023-12-18 10:50:00,388.09,388.2,387.52,388.04,3591.0,383.5902,383.6989,383.0268,383.5408,3591.0
2023-12-18 11:00:00,388.09,388.47,387.92,388.39,3840.0,383.5902,383.9658,383.4222,383.8867,3840.0
2023-12-18 11:10:00,388.48,389.03,388.48,388.8,4014.0,383.9757,384.5193,383.9757,384.292,4014.0
2023-12-18 11:20:00,388.8,388.93,388.42,388.42,2702.0,384.292,384.4205,383.9164,383.9164,2702.0
2023-12-18 11:30:00,388.38,388.64,388.14,388.44,5449.0,383.8768,384.1338,383.6396,383.9361,5449.0
2023-12-18 11:40:00,388.29,388.66,388.26,388.53,2800.0,383.7879,384.1536,383.7582,384.0251,2800.0
2023-12-18 11:50:00,388.51,388.91,388.5,388.82,5308.0,384.0053,384.4007,383.9954,384.3117,5308.0
2023-12-18 12:00:00,388.79,389.01,388.57,388.9,6004.0,384.2821,384.4995,384.0646,384.3908,6004.0
2023-12-18 12:10:00,388.92,389.2,388.74,389.18,13904.0,384.4106,384.6873,384.2327,384.6676,13904.0
2023-12-18 12:20:00,389.12,389.46,388.92,389.42,9380.0,384.6083,384.9443,384.4106,384.9048,9380.0
2023-12-18 12:30:00,389.29,389.32,388.95,388.95,5020.0,384.7763,384.8059,384.4402,384.4402,5020.0
2023-12-18 12:40:00,388.91,389.18,388.7,388.7,9438.0,384.4007,384.6676,384.1931,384.1931,9438.0
2023-12-18 12:50:00,388.63,388.68,388.37,388.68,1820.0,384.1239,384.1734,383.8669,384.1734,1820.0
2023-12-18 13:00:00,388.84,388.84,388.51,388.81,2470.0,384.3315,384.3315,384.0053,384.3018,2470.0
2023-12-18 13:10:00,388.92,388.98,388.68,388.68,3000.0,384.4106,384.4699,384.1734,384.1734,3000.0
2023-12-18 13:20:00,388.83,388.83,388.5,388.61,1406.0,384.3216,384.3216,383.9954,384.1042,1406.0
2023-12-18 13:30:00,388.7,388.78,388.53,388.69,7316.0,384.1931,384.2722,384.0251,384.1832,7316.0
2023-12-18 13:40:00,388.69,388.71,388.43,388.67,3700.0,384.1832,384.203,383.9263,384.1635,3700.0
2023-12-18 13:50:00,388.7,388.84,388.5,388.84,7057.0,384.1931,384.3315,383.9954,384.3315,7057.0
2023-12-18 14:00:00,388.98,389.07,388.86,388.99,1933.0,384.4699,384.5588,384.3513,384.4798,1933.0
2023-12-18 14:10:00,389.03,389.4,388.95,389.4,3704.0,384.5193,384.885,384.4402,384.885,3704.0
2023-12-18 14:20:00,389.35,389.97,389.35,389.78,12956.0,384.8356,385.4484,384.8356,385.2606,12956.0
2023-12-18 14:30:00,389.93,390.29,389.63,390.18,7726.0,385.4089,385.7647,385.1123,385.656,7726.0
2023-12-18 14:40:00,390.34,390.77,390.21,390.77,5584.0,385.8141,386.2391,385.6856,386.2391,5584.0
2023-12-18 14:50:00,390.88,391.09,390.27,390.58,10990.0,386.3478,386.5554,385.7449,386.0513,10990.0
2023-12-18 15:00:00,390.56,390.85,390.47,390.83,6330.0,386.0316,386.3182,385.9426,386.2984,6330.0
2023-12-18 15:10:00,390.73,391.3,390.73,391.13,5007.0,386.1996,386.763,386.1996,386.5949,5007.0
2023-12-18 15:20:00,391.12,391.55,391.12,391.4,4184.0,386.5851,387.0101,386.5851,386.8618,4184.0
2023-12-18 15:30:00,391.32,391.37,390.7,390.7,11633.0,386.7827,386.8322,386.1699,386.1699,11633.0
2023-12-18 15:40:00,390.84,391.1,390.45,390.57,7243.0,386.3083,386.5653,385.9228,386.0414,7243.0
2023-12-18 15:50:00,390.67,391.11,390.41,390.99,41712.0,386.1403,386.5752,385.8833,386.4566,41712.0
2023-12-19 09:30:00,390.29,391.64,389.36,390.71,20545.0,385.7647,387.099,384.8455,386.1798,20545.0
2023-12-19 09:40:00,391.01,391.64,390.66,391.58,8876.0,386.4763,387.099,386.1304,387.0397,8876.0
2023-12-19 09:50:00,391.54,392.07,391.27,391.55,8483.0,387.0002,387.524,386.7333,387.0101,8483.0
2023-12-19 10:00:00,391.5,391.89,390.7,391.81,7312.0,386.9607,387.3461,386.1699,387.2671,7312.0
2023-12-19 10:10:00,391.79,393.09,391.79,392.93,3733.0,387.2473,388.5322,387.2473,388.3741,3733.0
2023-12-19 10:20:00,393.08,393.08,391.98,391.98,7622.0,388.5223,388.5223,387.4351,387.4351,7622.0
2023-12-19 10:30:00,391.81,392.11,391.51,391.51,3097.0,387.2671,387.5636,386.9705,386.9705,3097.0
2023-12-19 10:40:00,391.69,392.15,391.4,391.66,5138.0,387.1485,387.6031,386.8618,387.1188,5138.0
2023-12-19 10:50:00,391.75,392.15,391.58,391.91,3998.0,387.2078,387.6031,387.0397,387.3659,3998.0
2023-12-19 11:00:00,391.91,392.22,391.23,391.3,9309.0,387.3659,387.6723,386.6938,386.763,9309.0
2023-12-19 11:10:00,391.53,392.29,391.42,391.77,8080.0,386.9903,387.7415,386.8816,387.2275,8080.0
2023-12-19 11:20:00,391.77,392.1,390.97,391.18,4079.0,387.2275,387.5537,386.4368,386.6444,4079.0
2023-12-19 11:30:00,391.07,391.57,390.84,391.47,19405.0,386.5356,387.0298,386.3083,386.931,19405.0
2023-12-19 11:40:00,391.6,391.95,391.28,391.28,6280.0,387.0595,387.4054,386.7432,386.7432,6280.0
2023-12-19 11:50:00,391.29,391.84,391.28,391.69,4888.0,386.7531,387.2967,386.7432,387.1485,4888.0
2023-12-19 12:00:00,391.64,392.33,391.56,391.82,5614.0,387.099,387.781,387.02,387.2769,5614.0
2023-12-19 12:10:00,391.82,391.85,391.46,391.66,1751.0,387.2769,387.3066,386.9211,387.1188,1751.0
2023-12-19 12:20:00,391.58,391.65,391.0,391.05,3500.0,387.0397,387.1089,386.4665,386.5159,3500.0
2023-12-19 12:30:00,390.99,391.54,390.99,391.23,5282.0,386.4566,387.0002,386.4566,386.6938,5282.0
2023-12-19 12:40:00,391.13,391.28,391.1,391.17,1207.0,386.5949,386.7432,386.5653,386.6345,1207.0
2023-12-19 12:50:00,391.22,391.4,390.99,391.06,5386.0,386.6839,386.8618,386.4566,386.5258,5386.0
2023-12-19 13:00:00,391.0,391.13,390.94,391.01,7864.0,386.4665,386.5949,386.4071,386.4763,7864.0
2023-12-19 13:10:00,391.01,391.16,390.93,390.99,12025.0,386.4763,386.6246,386.3973,386.4566,12025.0
2023-12-19 13:20:00,391.01,391.21,390.96,391.09,5799.0,386.4763,386.674,386.4269,386.5554,5799.0
2023-12-19 13:30:00,391.12,391.37,390.99,391.1,4849.0,386.5851,386.8322,386.4566,386.5653,4849.0
2023-12-19 13:40:00,391.17,391.6,391.09,391.54,5429.0,386.6345,387.0595,386.5554,387.0002,5429.0
2023-12-19 13:50:00,391.54,391.54,391.25,391.3,5359.0,387.0002,387.0002,386.7136,386.763,5359.0
2023-12-19 14:00:00,391.14,391.37,390.87,391.11,11270.0,386.6048,386.8322,386.338,386.5752,11270.0
2023-12-19 14:10:00,391.0,391.2,390.83,391.0,3427.0,386.4665,386.6641,386.2984,386.4665,3427.0
2023-12-19 14:20:00,391.2,391.2,390.74,390.9,8285.0,386.6641,386.6641,386.2095,386.3676,8285.0
2023-12-19 14:30:00,390.97,390.97,390.32,390.55,11568.0,386.4368,386.4368,385.7943,386.0217,11568.0
2023-12-19 14:40:00,390.56,390.61,390.4,390.46,8442.0,386.0316,386.081,385.8734,385.9327,8442.0
2023-12-19 14:50:00,390.48,390.76,390.23,390.35,23726.0,385.9525,386.2292,385.7054,385.824,23726.0
2023-12-19 15:00:00,390.34,390.65,389.48,389.75,9313.0,385.8141,386.1205,384.9641,385.2309,9313.0
2023-12-19 15:10:00,389.78,390.43,389.77,390.23,6928.0,385.2606,385.9031,385.2507,385.7054,6928.0
2023-12-19 15:20:00,390.24,390.67,390.07,390.67,10855.0,385.7153,386.1403,385.5472,386.1403,10855.0
2023-12-19 15:30:00,390.58,390.6,390.22,390.37,8097.0,386.0513,386.0711,385.6955,385.8438,8097.0
2023-12-19 15:40:00,390.5,390.69,390.18,390.52,27291.0,385.9722,386.16,385.656,385.992,27291.0
2023-12-19 15:50:00,390.54,390.62,389.94,390.42,46680.0,386.0118,386.0909,385.4187,385.8932,46680.0
2023-12-20 09:30:00,391.1,393.67,388.07,389.1,14918.0,386.5653,389.1055,383.5704,384.5885,14918.0
2023-12-20 09:40:00,389.56,389.64,388.74,389.49,6435.0,385.0431,385.1222,384.2327,384.974,6435.0
2023-12-20 09:50:00,389.61,389.61,388.66,389.04,3426.0,385.0926,385.0926,384.1536,384.5292,3426.0
2023-12-20 10:00:00,389.33,389.61,388.69,389.12,8449.0,384.8158,385.0926,384.1832,384.6083,8449.0
2023-12-20 10:10:00,389.18,389.21,388.78,388.78,4533.0,384.6676,384.6972,384.2722,384.2722,4533.0
2023-12-20 10:20:00,388.69,389.14,388.65,389.1,2460.0,384.1832,384.628,384.1437,384.5885,2460.0
2023-12-20 10:30:00,389.11,390.22,389.1,390.05,5789.0,384.5984,385.6955,384.5885,385.5275,5789.0
2023-12-20 10:40:00,390.05,390.09,389.33,389.79,5859.0,385.5275,385.567,384.8158,385.2705,5859.0
2023-12-20 10:50:00,389.74,389.74,389.33,389.5,7810.0,385.2211,385.2211,384.8158,384.9838,7810.0
2023-12-20 11:00:00,389.51,389.71,388.96,388.96,6801.0,384.9937,385.1914,384.4501,384.4501,6801.0
2023-12-20 11:10:00,389.05,389.12,388.74,388.81,4760.0,384.5391,384.6083,384.2327,384.3018,4760.0
2023-12-20 11:20:00,388.81,389.03,388.69,388.81,4384.0,384.3018,384.5193,384.1832,384.3018,4384.0
2023-12-20 11:30:00,388.93,389.26,388.5,389.19,8669.0,384.4205,384.7466,383.9954,384.6774,8669.0
2023-12-20 11:40:00,389.2,389.44,389.19,389.44,3380.0,384.6873,384.9245,384.6774,384.9245,3380.0
2023-12-20 11:50:00,389.36,389.64,388.93,389.01,6190.0,384.8455,385.1222,384.4205,384.4995,6190.0
2023-12-20 12:00:00,389.09,389.09,388.52,388.69,7552.0,384.5786,384.5786,384.0152,384.1832,7552.0
2023-12-20 12:10:00,388.77,388.8,388.61,388.69,3003.0,384.2623,384.292,384.1042,384.1832,3003.0
2023-12-20 12:20:00,388.75,388.75,388.19,388.44,8506.0,384.2425,384.2425,383.689,383.9361,8506.0
2023-12-20 12:30:00,388.44,388.59,388.04,388.57,6917.0,383.9361,384.0844,383.5408,384.0646,6917.0
2023-12-20 12:40:00,388.5,389.86,388.32,389.83,34506.0,383.9954,385.3397,383.8175,385.31,34506.0
2023-12-20 12:50:00,389.87,390.71,389.81,390.57,11503.0,385.3496,386.1798,385.2902,386.0414,11503.0
2023-12-20 13:00:00,390.58,390.75,390.03,390.69,9146.0,386.0513,386.2194,385.5077,386.16,9146.0
2023-12-20 13:10:00,390.69,390.99,390.65,390.99,7672.0,386.16,386.4566,386.1205,386.4566,7672.0
2023-12-20 13:20:00,390.9,390.9,390.23,390.56,11427.0,386.3676,386.3676,385.7054,386.0316,11427.0
2023-12-20 13:30:00,390.6,390.95,390.54,390.94,6789.0,386.0711,386.417,386.0118,386.4071,6789.0
2023-12-20 13:40:00,390.83,390.88,390.31,390.78,7355.0,386.2984,386.3478,385.7845,386.249,7355.0
2023-12-20 13:50:00,390.76,391.0,390.59,390.94,9390.0,386.2292,386.4665,386.0612,386.4071,9390.0
2023-12-20 14:00:00,390.71,390.71,389.26,389.32,2800.0,386.1798,386.1798,384.7466,384.8059,2800.0
2023-12-20 14:10:00,389.49,389.73,389.43,389.5,3042.0,384.974,385.2112,384.9147,384.9838,3042.0
2023-12-20 14:20:00,389.47,389.47,389.24,389.31,5252.0,384.9542,384.9542,384.7269,384.796,5252.0
2023-12-20 14:30:00,389.19,389.2,387.84,387.84,7260.0,384.6774,384.6873,383.3431,383.3431,7260.0
2023-12-20 14:40:00,387.85,388.47,387.32,387.34,7088.0,383.353,383.9658,382.8291,382.8489,7088.0
2023-12-20 14:50:00,387.29,387.32,385.2,385.45,13792.0,382.7995,382.8291,380.7337,380.9808,13792.0
2023-12-20 15:00:00,385.34,385.45,383.28,384.16,12615.0,380.8721,380.9808,378.836,379.7058,12615.0
2023-12-20 15:10:00,384.16,386.14,384.16,385.9,8875.0,379.7058,381.6628,379.7058,381.4256,8875.0
2023-12-20 15:20:00,385.85,386.15,384.29,384.29,11723.0,381.3762,381.6727,379.8343,379.8343,11723.0
2023-12-20 15:30:00,384.36,384.87,383.43,383.43,12700.0,379.9034,380.4075,378.9842,378.9842,12700.0
2023-12-20 15:40:00,383.4,384.27,383.39,383.92,24737.0,378.9546,379.8145,378.9447,379.4685,24737.0
2023-12-20 15:50:00,383.93,384.36,381.99,382.45,91028.0,379.4784,379.9034,377.5609,378.0156,91028.0
2023-12-21 09:30:00,383.79,384.6,383.12,383.96,21143.0,379.3401,380.1407,378.6778,379.5081,21143.0
2023-12-21 09:40:00,384.19,384.75,383.45,384.4,35939.0,379.7354,380.2889,379.004,379.943,35939.0
2023-12-21 09:50:00,384.77,385.12,383.8,383.8,8234.0,380.3087,380.6546,379.3499,379.3499,8234.0
2023-12-21 10:00:00,383.75,384.07,383.31,383.65,14801.0,379.3005,379.6168,378.8656,379.2017,14801.0
2023-12-21 10:10:00,383.48,384.87,383.33,384.67,6865.0,379.0336,380.4075,378.8854,380.2098,6865.0
2023-12-21 10:20:00,384.66,385.23,383.57,383.88,8259.0,380.2,380.7634,379.1226,379.429,8259.0
2023-12-21 10:30:00,383.86,383.98,383.28,383.29,9456.0,379.4092,379.5278,378.836,378.8458,9456.0
2023-12-21 10:40:00,383.34,384.43,383.23,383.76,6988.0,378.8953,379.9726,378.7865,379.3104,6988.0
2023-12-21 10:50:00,383.69,383.75,383.32,383.45,4293.0,379.2412,379.3005,378.8755,379.004,4293.0
2023-12-21 11:00:00,383.61,384.24,383.58,383.58,5336.0,379.1621,379.7848,379.1325,379.1325,5336.0
2023-12-21 11:10:00,383.84,383.95,383.12,383.12,3931.0,379.3895,379.4982,378.6778,378.6778,3931.0
2023-12-21 11:20:00,383.4,383.75,383.4,383.62,4374.0,378.9546,379.3005,378.9546,379.172,4374.0
2023-12-21 11:30:00,383.79,383.91,383.33,383.33,6941.0,379.3401,379.4587,378.8854,378.8854,6941.0
2023-12-21 11:40:00,383.36,383.58,383.1,383.14,4220.0,378.915,379.1325,378.6581,378.6976,4220.0
2023-12-21 11:50:00,383.13,383.29,382.7,382.71,6143.0,378.6877,378.8458,378.2627,378.2726,6143.0
2023-12-21 12:00:00,382.5,382.53,381.48,381.64,6955.0,378.065,378.0947,377.0568,377.215,6955.0
2023-12-21 12:10:00,381.83,382.14,381.63,382.14,2668.0,377.4028,377.7092,377.2051,377.7092,2668.0
2023-12-21 12:20:00,382.17,382.27,381.86,381.86,3232.0,377.7388,377.8377,377.4324,377.4324,3232.0
2023-12-21 12:30:00,382.18,382.71,382.13,382.45,5238.0,377.7487,378.2726,377.6993,378.0156,5238.0
2023-12-21 12:40:00,382.16,382.68,382.15,382.39,4976.0,377.7289,378.2429,377.7191,377.9563,4976.0
2023-12-21 12:50:00,382.51,382.52,381.47,381.59,3318.0,378.0749,378.0848,377.047,377.1656,3318.0
2023-12-21 13:00:00,381.6,382.4,381.59,382.09,4022.0,377.1754,377.9662,377.1656,377.6598,4022.0
2023-12-21 13:10:00,382.12,382.15,380.93,381.07,2787.0,377.6894,377.7191,376.5132,376.6516,2787.0
2023-12-21 13:20:00,381.21,382.31,381.2,382.23,5120.0,376.79,377.8772,376.7801,377.7981,5120.0
2023-12-21 13:30:00,382.29,382.76,381.97,382.09,4333.0,377.8574,378.322,377.5412,377.6598,4333.0
2023-12-21 13:40:00,382.08,382.59,381.89,382.56,3714.0,377.6499,378.154,377.4621,378.1243,3714.0
2023-12-21 13:50:00,382.4,382.7,382.39,382.48,2490.0,377.9662,378.2627,377.9563,378.0452,2490.0
2023-12-21 14:00:00,382.55,382.66,382.43,382.58,3041.0,378.1144,378.2232,377.9958,378.1441,3041.0
2023-12-21 14:10:00,382.59,383.56,382.47,383.56,8948.0,378.154,379.1127,378.0354,379.1127,8948.0
2023-12-21 14:20:00,383.56,383.67,382.82,383.09,3902.0,379.1127,379.2214,378.3813,378.6482,3902.0
2023-12-21 14:30:00,383.1,383.1,382.51,382.61,8957.0,378.6581,378.6581,378.0749,378.1737,8957.0
2023-12-21 14:40:00,382.59,382.75,382.38,382.67,11331.0,378.154,378.3121,377.9464,378.233,11331.0
2023-12-21 14:50:00,382.69,383.13,382.5,383.13,8101.0,378.2528,378.6877,378.065,378.6877,8101.0
2023-12-21 15:00:00,383.29,383.89,383.13,383.22,9773.0,378.8458,379.4389,378.6877,378.7767,9773.0
2023-12-21 15:10:00,383.16,383.93,383.15,383.91,8090.0,378.7174,379.4784,378.7075,379.4587,8090.0
2023-12-21 15:20:00,383.85,384.89,383.83,384.66,6923.0,379.3994,380.4273,379.3796,380.2,6923.0
2023-12-21 15:30:00,384.79,385.3,384.62,385.15,6893.0,380.3285,380.8325,380.1604,380.6843,6893.0
2023-12-21 15:40:00,385.19,385.57,385.04,385.19,11861.0,380.7238,381.0994,380.5756,380.7238,11861.0
2023-12-21 15:50:00,385.3,386.28,385.3,386.13,46844.0,380.8325,381.8012,380.8325,381.6529,46844.0
2023-12-22 09:30:00,388.66,389.46,386.13,387.99,13503.0,384.1536,384.9443,381.6529,383.4914,13503.0
2023-12-22 09:40:00,387.62,387.62,386.89,387.56,2076.0,383.1256,383.1256,382.4041,383.0663,2076.0
2023-12-22 09:50:00,386.88,387.04,386.48,386.55,800.0,382.3942,382.5524,381.9989,382.068,800.0
2023-12-22 10:00:00,386.6,387.66,386.59,387.58,5586.0,382.1175,383.1652,382.1076,383.0861,5586.0
2023-12-22 10:10:00,387.72,387.72,387.08,387.22,2467.0,383.2245,383.2245,382.5919,382.7303,2467.0
2023-12-22 10:20:00,386.92,387.56,386.81,387.46,1930.0,382.4338,383.0663,382.325,382.9675,1930.0
2023-12-22 10:30:00,387.61,387.93,387.15,387.42,2078.0,383.1158,383.432,382.6611,382.928,2078.0
2023-12-22 10:40:00,387.35,387.35,386.89,387.23,1903.0,382.8588,382.8588,382.4041,382.7402,1903.0
2023-12-22 10:50:00,387.3,387.45,386.82,386.86,1617.0,382.8094,382.9576,382.3349,382.3745,1617.0
2023-12-22 11:00:00,386.52,387.39,386.47,387.39,3480.0,382.0384,382.8983,381.989,382.8983,3480.0
2023-12-22 11:10:00,387.5,387.59,387.05,387.18,1413.0,383.007,383.096,382.5623,382.6907,1413.0
2023-12-22 11:20:00,387.22,387.36,386.93,387.04,2184.0,382.7303,382.8687,382.4436,382.5524,2184.0
2023-12-22 11:30:00,387.18,387.53,386.94,387.15,7292.0,382.6907,383.0367,382.4535,382.6611,7292.0
2023-12-22 11:40:00,386.99,387.34,386.96,386.96,3886.0,382.5029,382.8489,382.4733,382.4733,3886.0
2023-12-22 11:50:00,387.14,387.67,387.14,387.48,4747.0,382.6512,383.1751,382.6512,382.9873,4747.0
2023-12-22 12:00:00,387.48,387.63,387.28,387.41,1824.0,382.9873,383.1355,382.7896,382.9181,1824.0
2023-12-22 12:10:00,387.08,387.23,386.77,386.78,1400.0,382.5919,382.7402,382.2855,382.2954,1400.0
2023-12-22 12:20:00,386.79,387.02,386.67,386.79,4246.0,382.3053,382.5326,382.1867,382.3053,4246.0
2023-12-22 12:30:00,386.9,386.96,386.7,386.96,1478.0,382.414,382.4733,382.2163,382.4733,1478.0
2023-12-22 12:40:00,387.19,387.4,387.16,387.26,1441.0,382.7006,382.9082,382.671,382.7698,1441.0
2023-12-22 12:50:00,387.11,387.5,387.01,387.02,2650.0,382.6216,383.007,382.5227,382.5326,2650.0
2023-12-22 13:00:00,387.29,387.42,387.14,387.38,1450.0,382.7995,382.928,382.6512,382.8884,1450.0
2023-12-22 13:10:00,387.41,387.41,387.07,387.07,1289.0,382.9181,382.9181,382.582,382.582,1289.0
2023-12-22 13:20:00,386.98,387.6,386.68,387.46,4347.0,382.4931,383.1059,382.1965,382.9675,4347.0
2023-12-22 13:30:00,387.56,387.65,387.18,387.26,1967.0,383.0663,383.1553,382.6907,382.7698,1967.0
2023-12-22 13:40:00,387.1,387.28,386.88,387.11,2095.0,382.6117,382.7896,382.3942,382.6216,2095.0
2023-12-22 13:50:00,387.16,387.19,386.73,387.06,1847.0,382.671,382.7006,382.246,382.5721,1847.0
2023-12-22 14:00:00,387.0,387.11,386.2,386.5,4298.0,382.5128,382.6216,381.7221,382.0186,4298.0
2023-12-22 14:10:00,386.41,386.92,386.05,386.35,3371.0,381.9297,382.4338,381.5738,381.8704,3371.0
2023-12-22 14:20:00,386.36,386.36,385.55,385.55,3443.0,381.8803,381.8803,381.0796,381.0796,3443.0
2023-12-22 14:30:00,385.53,386.59,385.39,386.47,3535.0,381.0599,382.1076,380.9215,381.989,3535.0
2023-12-22 14:40:00,386.47,387.16,386.47,386.94,2765.0,381.989,382.671,381.989,382.4535,2765.0
2023-12-22 14:50:00,387.19,387.74,387.15,387.74,4023.0,382.7006,383.2443,382.6611,383.2443,4023.0
2023-12-22 15:00:00,387.75,387.89,387.27,387.27,2731.0,383.2541,383.3925,382.7797,382.7797,2731.0
2023-12-22 15:10:00,387.25,387.53,387.16,387.28,1831.0,382.7599,383.0367,382.671,382.7896,1831.0
2023-12-22 15:20:00,387.02,387.63,386.82,387.53,3455.0,382.5326,383.1355,382.3349,383.0367,3455.0
2023-12-22 15:30:00,387.5,387.56,386.99,387.1,3342.0,383.007,383.0663,382.5029,382.6117,3342.0
2023-12-22 15:40:00,386.93,387.5,386.84,387.2,7986.0,382.4436,383.007,382.3547,382.7105,7986.0
2023-12-22 15:50:00,387.1,388.23,387.08,387.59,37183.0,382.6117,383.7286,382.5919,383.096,37183.0
2023-12-26 09:30:00,386.38,388.97,385.64,387.8,7496.0,381.9,384.46,381.1686,383.3036,7496.0
2023-12-26 09:40:00,388.24,388.55,387.62,388.32,2053.0,383.7385,384.0449,383.1256,383.8175,2053.0
2023-12-26 09:50:00,387.7,388.66,387.64,388.66,1109.0,383.2047,384.1536,383.1454,384.1536,1109.0
2023-12-26 10:00:00,388.77,389.16,388.67,389.0,4020.0,384.2623,384.6478,384.1635,384.4896,4020.0
2023-12-26 10:10:00,389.01,389.02,388.09,388.09,2810.0,384.4995,384.5094,383.5902,383.5902,2810.0
2023-12-26 10:20:00,388.31,388.73,388.23,388.23,7836.0,383.8076,384.2228,383.7286,383.7286,7836.0
2023-12-26 10:30:00,388.55,388.58,387.9,387.98,5672.0,384.0449,384.0745,383.4024,383.4815,5672.0
2023-12-26 10:40:00,388.28,388.28,387.89,387.89,1030.0,383.778,383.778,383.3925,383.3925,1030.0
2023-12-26 10:50:00,388.01,388.06,387.43,387.94,2414.0,383.5111,383.5605,382.9378,383.4419,2414.0
2023-12-26 11:00:00,388.04,388.25,387.84,387.99,2511.0,383.5408,383.7483,383.3431,383.4914,2511.0
2023-12-26 11:10:00,387.99,388.33,387.82,387.82,1535.0,383.4914,383.8274,383.3233,383.3233,1535.0
2023-12-26 11:20:00,387.94,387.94,387.67,387.78,300.0,383.4419,383.4419,383.1751,383.2838,300.0
2023-12-26 11:30:00,387.9,388.29,387.9,388.29,500.0,383.4024,383.7879,383.4024,383.7879,500.0
2023-12-26 11:40:00,388.36,388.46,388.02,388.23,971.0,383.8571,383.9559,383.521,383.7286,971.0
2023-12-26 11:50:00,388.0,388.06,387.86,387.87,700.0,383.5012,383.5605,383.3629,383.3727,700.0
2023-12-26 12:00:00,387.93,388.03,387.9,387.9,907.0,383.432,383.5309,383.4024,383.4024,907.0
2023-12-26 12:10:00,388.09,388.52,388.09,388.52,1076.0,383.5902,384.0152,383.5902,384.0152,1076.0
2023-12-26 12:20:00,388.43,388.68,388.05,388.28,2400.0,383.9263,384.1734,383.5507,383.778,2400.0
2023-12-26 12:30:00,388.31,388.31,388.03,388.03,300.0,383.8076,383.8076,383.5309,383.5309,300.0
2023-12-26 12:40:00,388.36,388.42,388.18,388.3,2061.0,383.8571,383.9164,383.6791,383.7978,2061.0
2023-12-26 12:50:00,388.24,388.29,388.1,388.1,812.0,383.7385,383.7879,383.6001,383.6001,812.0
2023-12-26 13:00:00,388.21,388.38,388.17,388.23,1014.0,383.7088,383.8768,383.6693,383.7286,1014.0
2023-12-26 13:10:00,388.24,388.39,388.24,388.39,920.0,383.7385,383.8867,383.7385,383.8867,920.0
2023-12-26 13:20:00,388.05,388.35,388.05,388.19,769.0,383.5507,383.8472,383.5507,383.689,769.0
2023-12-26 13:30:00,388.23,388.32,388.21,388.32,600.0,383.7286,383.8175,383.7088,383.8175,600.0
2023-12-26 13:40:00,388.33,388.4,388.24,388.28,1134.0,383.8274,383.8966,383.7385,383.778,1134.0
2023-12-26 13:50:00,388.28,388.3,387.95,387.99,3650.0,383.778,383.7978,383.4518,383.4914,3650.0
2023-12-26 14:00:00,388.0,388.08,387.97,388.06,800.0,383.5012,383.5803,383.4716,383.5605,800.0
2023-12-26 14:10:00,388.19,388.38,388.17,388.25,724.0,383.689,383.8768,383.6693,383.7483,724.0
2023-12-26 14:20:00,388.3,388.35,388.26,388.31,1903.0,383.7978,383.8472,383.7582,383.8076,1903.0
2023-12-26 14:30:00,388.39,388.66,388.33,388.43,2022.0,383.8867,384.1536,383.8274,383.9263,2022.0
2023-12-26 14:40:00,388.55,388.61,388.4,388.43,2331.0,384.0449,384.1042,383.8966,383.9263,2331.0
2023-12-26 14:50:00,388.44,388.67,388.44,388.65,1099.0,383.9361,384.1635,383.9361,384.1437,1099.0
2023-12-26 15:00:00,388.63,388.69,388.44,388.44,3022.0,384.1239,384.1832,383.9361,383.9361,3022.0
2023-12-26 15:10:00,388.48,388.48,388.1,388.11,5233.0,383.9757,383.9757,383.6001,383.61,5233.0
2023-12-26 15:20:00,388.13,389.24,388.12,388.95,1762.0,383.6297,384.7269,383.6198,384.4402,1762.0
2023-12-26 15:30:00,388.96,389.34,388.96,389.09,3113.0,384.4501,384.8257,384.4501,384.5786,3113.0
2023-12-26 15:40:00,388.95,389.2,388.77,388.86,3065.0,384.4402,384.6873,384.2623,384.3513,3065.0
2023-12-26 15:50:00,388.56,388.88,388.15,388.37,16777.0,384.0547,384.371,383.6495,383.8669,16777.0
2023-12-27 09:30:00,388.06,388.29,386.46,388.21,5283.0,383.5605,383.7879,381.9791,383.7088,5283.0
2023-12-27 09:40:00,388.56,389.0,388.51,389.0,1068.0,384.0547,384.4896,384.0053,384.4896,1068.0
2023-12-27 09:50:00,389.38,389.82,388.97,389.81,3047.0,384.8652,385.3001,384.46,385.2902,3047.0
2023-12-27 10:00:00,389.38,389.73,389.05,389.73,1500.0,384.8652,385.2112,384.5391,385.2112,1500.0
2023-12-27 10:10:00,389.53,389.65,389.26,389.65,600.0,385.0135,385.1321,384.7466,385.1321,600.0
2023-12-27 10:20:00,389.22,389.72,389.22,389.72,500.0,384.7071,385.2013,384.7071,385.2013,500.0
2023-12-27 10:30:00,389.72,390.46,389.49,389.72,4469.0,385.2013,385.9327,384.974,385.2013,4469.0
2023-12-27 10:40:00,389.39,389.64,388.86,388.89,2240.0,384.8751,385.1222,384.3513,384.3809,2240.0
2023-12-27 10:50:00,389.08,389.23,388.86,389.0,2088.0,384.5687,384.717,384.3513,384.4896,2088.0
2023-12-27 11:00:00,388.91,389.01,388.58,389.01,420.0,384.4007,384.4995,384.0745,384.4995,420.0
2023-12-27 11:10:00,388.54,389.18,388.54,389.18,2339.0,384.035,384.6676,384.035,384.6676,2339.0
2023-12-27 11:20:00,389.42,389.44,388.91,389.08,943.0,384.9048,384.9245,384.4007,384.5687,943.0
2023-12-27 11:30:00,389.27,389.32,389.03,389.29,1902.0,384.7565,384.8059,384.5193,384.7763,1902.0
2023-12-27 11:40:00,389.49,389.66,389.32,389.66,900.0,384.974,385.142,384.8059,385.142,900.0
2023-12-27 11:50:00,389.45,389.81,389.34,389.35,1289.0,384.9344,385.2902,384.8257,384.8356,1289.0
2023-12-27 12:00:00,389.14,389.31,389.09,389.31,503.0,384.628,384.796,384.5786,384.796,503.0
2023-12-27 12:10:00,389.28,389.28,389.27,389.27,200.0,384.7664,384.7664,384.7565,384.7565,200.0
2023-12-27 12:20:00,389.46,389.74,389.38,389.68,1350.0,384.9443,385.2211,384.8652,385.1618,1350.0
2023-12-27 12:30:00,389.76,389.77,389.46,389.67,2019.0,385.2408,385.2507,384.9443,385.1519,2019.0
2023-12-27 12:40:00,389.46,389.52,389.11,389.35,3311.0,384.9443,385.0036,384.5984,384.8356,3311.0
2023-12-27 12:50:00,389.4,389.52,389.27,389.48,1274.0,384.885,385.0036,384.7565,384.9641,1274.0
2023-12-27 13:00:00,389.45,390.91,389.27,390.64,8166.0,384.9344,386.3775,384.7565,386.1106,8166.0
2023-12-27 13:10:00,390.68,390.82,390.08,390.62,4826.0,386.1502,386.2885,385.5571,386.0909,4826.0
2023-12-27 13:20:00,390.34,390.4,389.96,390.28,2000.0,385.8141,385.8734,385.4385,385.7548,2000.0
2023-12-27 13:30:00,390.27,390.27,389.94,390.04,400.0,385.7449,385.7449,385.4187,385.5176,400.0
2023-12-27 13:40:00,390.0,390.06,389.78,390.06,5402.0,385.478,385.5374,385.2606,385.5374,5402.0
2023-12-27 13:50:00,390.14,390.14,389.7,389.7,1500.0,385.6164,385.6164,385.1815,385.1815,1500.0
2023-12-27 14:00:00,389.55,389.55,388.51,388.78,8034.0,385.0333,385.0333,384.0053,384.2722,8034.0
2023-12-27 14:10:00,389.02,389.25,388.82,389.18,2704.0,384.5094,384.7367,384.3117,384.6676,2704.0
2023-12-27 14:20:00,389.4,389.92,389.31,389.47,2165.0,384.885,385.399,384.796,384.9542,2165.0
2023-12-27 14:30:00,389.61,389.61,389.05,389.18,910.0,385.0926,385.0926,384.5391,384.6676,910.0
2023-12-27 14:40:00,389.2,389.27,388.98,389.27,2603.0,384.6873,384.7565,384.4699,384.7565,2603.0
2023-12-27 14:50:00,389.35,389.39,388.48,389.19,13845.0,384.8356,384.8751,383.9757,384.6774,13845.0
2023-12-27 15:00:00,389.19,389.88,389.19,389.88,1922.0,384.6774,385.3594,384.6774,385.3594,1922.0
2023-12-27 15:10:00,389.73,389.9,389.7,389.7,1828.0,385.2112,385.3792,385.1815,385.1815,1828.0
2023-12-27 15:20:00,389.66,389.66,389.08,389.45,1764.0,385.142,385.142,384.5687,384.9344,1764.0
2023-12-27 15:30:00,389.53,389.82,389.52,389.82,747.0,385.0135,385.3001,385.0036,385.3001,747.0
2023-12-27 15:40:00,389.59,389.59,388.21,388.69,15576.0,385.0728,385.0728,383.7088,384.1832,15576.0
2023-12-27 15:50:00,388.84,390.25,388.64,390.21,19626.0,384.3315,385.7251,384.1338,385.6856,19626.0
2023-12-28 09:30:00,390.41,391.83,390.41,391.65,8654.0,385.8833,387.2868,385.8833,387.1089,8654.0
2023-12-28 09:40:00,391.06,391.86,390.35,391.86,2099.0,386.5258,387.3165,385.824,387.3165,2099.0
2023-12-28 09:50:00,391.52,392.25,391.39,391.4,3037.0,386.9804,387.702,386.8519,386.8618,3037.0
2023-12-28 10:00:00,391.75,391.86,391.3,391.86,3293.0,387.2078,387.3165,386.763,387.3165,3293.0
2023-12-28 10:10:00,391.55,391.61,391.1,391.25,2796.0,387.0101,387.0694,386.5653,386.7136,2796.0
2023-12-28 10:20:00,391.25,391.29,390.98,391.27,2500.0,386.7136,386.7531,386.4467,386.7333,2500.0
2023-12-28 10:30:00,391.41,391.51,391.21,391.21,1263.0,386.8717,386.9705,386.674,386.674,1263.0
2023-12-28 10:40:00,391.09,391.29,390.81,391.0,2406.0,386.5554,386.7531,386.2787,386.4665,2406.0
2023-12-28 10:50:00,391.18,391.18,390.33,390.37,4106.0,386.6444,386.6444,385.8042,385.8438,4106.0
2023-12-28 11:00:00,390.54,390.71,390.41,390.41,1315.0,386.0118,386.1798,385.8833,385.8833,1315.0
2023-12-28 11:10:00,390.45,390.45,390.1,390.18,700.0,385.9228,385.9228,385.5769,385.656,700.0
2023-12-28 11:20:00,390.18,390.66,390.17,390.27,2390.0,385.656,386.1304,385.6461,385.7449,2390.0
2023-12-28 11:30:00,390.17,390.38,389.8,389.98,1390.0,385.6461,385.8536,385.2804,385.4583,1390.0
2023-12-28 11:40:00,390.01,390.51,390.0,390.24,1614.0,385.4879,385.9821,385.478,385.7153,1614.0
2023-12-28 11:50:00,390.14,390.17,390.1,390.17,777.0,385.6164,385.6461,385.5769,385.6461,777.0
2023-12-28 12:00:00,390.16,390.42,390.12,390.32,1310.0,385.6362,385.8932,385.5967,385.7943,1310.0
2023-12-28 12:10:00,390.12,390.43,389.95,390.34,1010.0,385.5967,385.9031,385.4286,385.8141,1010.0
2023-12-28 12:20:00,390.22,390.26,390.21,390.26,404.0,385.6955,385.735,385.6856,385.735,404.0
2023-12-28 12:30:00,390.26,390.26,390.26,390.26,0.0,385.735,385.735,385.735,385.735,0.0
2023-12-28 12:40:00,390.55,390.88,390.52,390.87,605.0,386.0217,386.3478,385.992,386.338,605.0
2023-12-28 12:50:00,390.78,390.81,390.78,390.81,206.0,386.249,386.2787,386.249,386.2787,206.0
2023-12-28 13:00:00,390.62,390.62,390.28,390.49,668.0,386.0909,386.0909,385.7548,385.9624,668.0
2023-12-28 13:10:00,390.77,391.0,390.77,391.0,468.0,386.2391,386.4665,386.2391,386.4665,468.0
2023-12-28 13:20:00,390.81,390.81,390.5,390.5,500.0,386.2787,386.2787,385.9722,385.9722,500.0
2023-12-28 13:30:00,390.61,391.06,390.61,391.06,500.0,386.081,386.5258,386.081,386.5258,500.0
2023-12-28 13:40:00,390.84,390.88,390.66,390.8,720.0,386.3083,386.3478,386.1304,386.2688,720.0
2023-12-28 13:50:00,390.89,391.04,390.81,390.82,1513.0,386.3577,386.506,386.2787,386.2885,1513.0
2023-12-28 14:00:00,390.87,391.11,390.82,391.11,1108.0,386.338,386.5752,386.2885,386.5752,1108.0
2023-12-28 14:10:00,391.07,391.33,391.07,391.18,800.0,386.5356,386.7926,386.5356,386.6444,800.0
2023-12-28 14:20:00,391.12,391.26,391.12,391.26,200.0,386.5851,386.7234,386.5851,386.7234,200.0
2023-12-28 14:30:00,391.33,391.6,391.16,391.33,1500.0,386.7926,387.0595,386.6246,386.7926,1500.0
2023-12-28 14:40:00,391.33,391.41,391.11,391.33,957.0,386.7926,386.8717,386.5752,386.7926,957.0
2023-12-28 14:50:00,391.35,391.35,391.07,391.22,904.0,386.8124,386.8124,386.5356,386.6839,904.0
2023-12-28 15:00:00,391.13,391.69,391.13,391.56,1000.0,386.5949,387.1485,386.5949,387.02,1000.0
2023-12-28 15:10:00,391.65,391.65,391.03,391.56,3050.0,387.1089,387.1089,386.4961,387.02,3050.0
2023-12-28 15:20:00,391.84,391.84,391.39,391.39,1100.0,387.2967,387.2967,386.8519,386.8519,1100.0
2023-12-28 15:30:00,391.27,391.59,391.09,391.41,4410.0,386.7333,387.0496,386.5554,386.8717,4410.0
2023-12-28 15:40:00,391.43,391.59,390.99,391.17,4954.0,386.8915,387.0496,386.4566,386.6345,4954.0
2023-12-28 15:50:00,391.26,391.53,390.58,390.8,34640.0,386.7234,386.9903,386.0513,386.2688,34640.0
2023-12-29 09:30:00,390.63,393.45,389.06,391.99,9274.0,386.1007,388.888,384.5489,387.445,9274.0
2023-12-29 09:40:00,391.13,391.53,390.96,391.44,1523.0,386.5949,386.9903,386.4269,386.9014,1523.0
2023-12-29 09:50:00,391.44,391.8,391.33,391.8,1623.0,386.9014,387.2572,386.7926,387.2572,1623.0
2023-12-29 10:00:00,392.35,392.35,391.46,391.46,1839.0,387.8008,387.8008,386.9211,386.9211,1839.0
2023-12-29 10:10:00,391.44,391.44,390.98,391.02,1000.0,386.9014,386.9014,386.4467,386.4862,1000.0
2023-12-29 10:20:00,390.94,391.21,390.74,390.98,1800.0,386.4071,386.674,386.2095,386.4467,1800.0
2023-12-29 10:30:00,391.42,391.42,390.72,391.14,4101.0,386.8816,386.8816,386.1897,386.6048,4101.0
2023-12-29 10:40:00,390.87,390.91,390.12,390.63,2238.0,386.338,386.3775,385.5967,386.1007,2238.0
2023-12-29 10:50:00,391.07,391.07,390.27,390.69,3500.0,386.5356,386.5356,385.7449,386.16,3500.0
2023-12-29 11:00:00,390.84,391.02,390.65,390.81,1604.0,386.3083,386.4862,386.1205,386.2787,1604.0
2023-12-29 11:10:00,390.61,390.61,389.63,389.95,5823.0,386.081,386.081,385.1123,385.4286,5823.0
2023-12-29 11:20:00,390.03,390.41,389.58,389.58,2027.0,385.5077,385.8833,385.0629,385.0629,2027.0
2023-12-29 11:30:00,389.64,389.87,389.03,389.58,2413.0,385.1222,385.3496,384.5193,385.0629,2413.0
2023-12-29 11:40:00,389.8,389.8,389.79,389.8,328.0,385.2804,385.2804,385.2705,385.2804,328.0
2023-12-29 11:50:00,390.06,390.13,389.64,390.13,1385.0,385.5374,385.6065,385.1222,385.6065,1385.0
2023-12-29 12:00:00,390.03,390.22,389.54,389.59,1513.0,385.5077,385.6955,385.0234,385.0728,1513.0
2023-12-29 12:10:00,389.54,389.55,388.86,389.07,7504.0,385.0234,385.0333,384.3513,384.5588,7504.0
2023-12-29 12:20:00,389.21,389.53,388.74,388.75,3024.0,384.6972,385.0135,384.2327,384.2425,3024.0
2023-12-29 12:30:00,389.06,389.56,389.03,389.49,1600.0,384.5489,385.0431,384.5193,384.974,1600.0
2023-12-29 12:40:00,389.48,389.89,389.32,389.62,2224.0,384.9641,385.3693,384.8059,385.1025,2224.0
2023-12-29 12:50:00,389.81,390.24,389.75,390.24,1900.0,385.2902,385.7153,385.2309,385.7153,1900.0
2023-12-29 13:00:00,390.24,390.65,389.99,390.44,4765.0,385.7153,386.1205,385.4682,385.9129,4765.0
2023-12-29 13:10:00,390.61,390.64,390.11,390.19,2763.0,386.081,386.1106,385.5868,385.6658,2763.0
2023-12-29 13:20:00,389.79,390.13,389.79,390.06,1700.0,385.2705,385.6065,385.2705,385.5374,1700.0
2023-12-29 13:30:00,390.2,390.51,390.2,390.39,1900.0,385.6757,385.9821,385.6757,385.8635,1900.0
2023-12-29 13:40:00,390.51,390.69,390.3,390.63,4800.0,385.9821,386.16,385.7746,386.1007,4800.0
2023-12-29 13:50:00,390.66,390.66,390.13,390.17,3324.0,386.1304,386.1304,385.6065,385.6461,3324.0
2023-12-29 14:00:00,390.17,390.37,390.09,390.37,4845.0,385.6461,385.8438,385.567,385.8438,4845.0
2023-12-29 14:10:00,390.3,390.57,390.22,390.54,3100.0,385.7746,386.0414,385.6955,386.0118,3100.0
2023-12-29 14:20:00,390.61,390.95,390.42,390.68,3941.0,386.081,386.417,385.8932,386.1502,3941.0
2023-12-29 14:30:00,390.73,391.28,390.73,391.28,3210.0,386.1996,386.7432,386.1996,386.7432,3210.0
2023-12-29 14:40:00,391.0,391.51,390.96,391.38,2202.0,386.4665,386.9705,386.4269,386.842,2202.0
2023-12-29 14:50:00,391.41,391.67,391.28,391.67,5795.0,386.8717,387.1287,386.7432,387.1287,5795.0
2023-12-29 15:00:00,391.57,391.57,391.1,391.46,4501.0,387.0298,387.0298,386.5653,386.9211,4501.0
2023-12-29 15:10:00,391.59,391.66,391.23,391.3,4000.0,387.0496,387.1188,386.6938,386.763,4000.0
2023-12-29 15:20:00,391.13,391.39,390.91,391.39,7800.0,386.5949,386.8519,386.3775,386.8519,7800.0
2023-12-29 15:30:00,391.37,391.46,390.99,391.06,10069.0,386.8322,386.9211,386.4566,386.5258,10069.0
2023-12-29 15:40:00,391.07,391.31,390.67,390.74,6822.0,386.5356,386.7729,386.1403,386.2095,6822.0
2023-12-29 15:50:00,390.63,391.08,389.96,390.67,57700.0,386.1007,386.5455,385.4385,386.1403,57700.0
2024-01-02 09:30:00,386.03,388.58,385.57,385.57,23178.0,381.5541,384.0745,381.0994,381.0994,23178.0
2024-01-02 09:40:00,385.97,387.47,384.87,384.96,4286.0,381.4948,382.9774,380.4075,380.4965,4286.0
2024-01-02 09:50:00,384.81,385.75,384.37,385.47,5298.0,380.3482,381.2773,379.9133,381.0006,5298.0
2024-01-02 10:00:00,385.75,386.02,384.21,384.42,12063.0,381.2773,381.5442,379.7552,379.9627,12063.0
2024-01-02 10:10:00,384.43,384.43,383.46,383.65,5114.0,379.9726,379.9726,379.0139,379.2017,5114.0
2024-01-02 10:20:00,383.74,384.15,382.53,383.01,3821.0,379.2906,379.6959,378.0947,378.5691,3821.0
2024-01-02 10:30:00,382.8,382.87,381.41,381.41,3939.0,378.3615,378.4307,376.9876,376.9876,3939.0
2024-01-02 10:40:00,381.78,382.5,381.26,381.49,5455.0,377.3534,378.065,376.8394,377.0667,5455.0
2024-01-02 10:50:00,381.48,381.5,380.88,381.21,9351.0,377.0568,377.0766,376.4638,376.79,9351.0
2024-01-02 11:00:00,380.97,381.4,380.64,381.24,13717.0,376.5527,376.9778,376.2266,376.8196,13717.0
2024-01-02 11:10:00,381.6,382.54,381.47,382.53,5548.0,377.1754,378.1045,377.047,378.0947,5548.0
2024-01-02 11:20:00,382.42,382.94,382.1,382.51,4706.0,377.9859,378.4999,377.6696,378.0749,4706.0
2024-01-02 11:30:00,382.37,382.59,382.31,382.31,2412.0,377.9365,378.154,377.8772,377.8772,2412.0
2024-01-02 11:40:00,382.47,382.96,382.37,382.72,5972.0,378.0354,378.5197,377.9365,378.2825,5972.0
2024-01-02 11:50:00,383.01,383.46,383.01,383.31,4941.0,378.5691,379.0139,378.5691,378.8656,4941.0
2024-01-02 12:00:00,383.15,383.4,382.96,382.96,3166.0,378.7075,378.9546,378.5197,378.5197,3166.0
2024-01-02 12:10:00,383.0,383.22,382.64,382.69,3096.0,378.5592,378.7767,378.2034,378.2528,3096.0
2024-01-02 12:20:00,382.63,382.82,382.03,382.19,2658.0,378.1935,378.3813,377.6005,377.7586,2658.0
2024-01-02 12:30:00,382.2,382.51,382.01,382.51,3364.0,377.7685,378.0749,377.5807,378.0749,3364.0
2024-01-02 12:40:00,382.49,382.49,381.55,381.83,1795.0,378.0551,378.0551,377.126,377.4028,1795.0
2024-01-02 12:50:00,381.67,381.69,381.25,381.5,1412.0,377.2446,377.2644,376.8295,377.0766,1412.0
2024-01-02 13:00:00,381.44,381.47,380.97,380.97,4032.0,377.0173,377.047,376.5527,376.5527,4032.0
2024-01-02 13:10:00,380.98,381.36,380.97,381.36,2482.0,376.5626,376.9382,376.5527,376.9382,2482.0
2024-01-02 13:20:00,381.36,381.7,381.19,381.47,3408.0,376.9382,377.2743,376.7702,377.047,3408.0
2024-01-02 13:30:00,381.45,381.53,381.04,381.49,3037.0,377.0272,377.1063,376.6219,377.0667,3037.0
2024-01-02 13:40:00,381.52,381.52,381.0,381.0,2396.0,377.0964,377.0964,376.5824,376.5824,2396.0
2024-01-02 13:50:00,380.96,380.99,380.32,380.33,4858.0,376.5429,376.5725,375.9103,375.9202,4858.0
2024-01-02 14:00:00,380.37,380.61,380.32,380.55,2334.0,375.9597,376.1969,375.9103,376.1376,2334.0
2024-01-02 14:10:00,380.61,381.21,380.61,381.21,2716.0,376.1969,376.79,376.1969,376.79,2716.0
2024-01-02 14:20:00,381.17,381.18,380.79,380.99,3466.0,376.7504,376.7603,376.3748,376.5725,3466.0
2024-01-02 14:30:00,380.87,380.91,380.16,380.28,5743.0,376.4539,376.4934,375.7521,375.8707,5743.0
2024-01-02 14:40:00,380.18,380.47,379.96,380.23,9476.0,375.7719,376.0585,375.5545,375.8213,9476.0
2024-01-02 14:50:00,380.21,380.4,379.62,379.9,5539.0,375.8016,375.9894,375.2184,375.4952,5539.0
2024-01-02 15:00:00,379.89,380.5,379.89,380.22,6391.0,375.4853,376.0882,375.4853,375.8114,6391.0
2024-01-02 15:10:00,380.22,380.96,380.08,380.96,6924.0,375.8114,376.5429,375.6731,376.5429,6924.0
2024-01-02 15:20:00,380.84,380.84,380.24,380.71,7880.0,376.4243,376.4243,375.8312,376.2958,7880.0
2024-01-02 15:30:00,380.73,380.99,380.25,380.3,7410.0,376.3155,376.5725,375.8411,375.8905,7410.0
2024-01-02 15:40:00,380.31,381.0,380.28,381.0,11756.0,375.9004,376.5824,375.8707,376.5824,11756.0
2024-01-02 15:50:00,381.1,382.13,381.1,382.08,63234.0,376.6812,377.6993,376.6812,377.6499,63234.0
2024-01-03 09:30:00,379.29,379.91,376.79,378.36,14588.0,374.8922,375.505,372.4212,373.973,14588.0
2024-01-03 09:40:00,377.87,378.35,376.41,376.73,8936.0,373.4887,373.9631,372.0456,372.3619,8936.0
2024-01-03 09:50:00,376.89,377.11,375.67,375.93,11420.0,372.5201,372.7375,371.3142,371.5712,11420.0
2024-01-03 10:00:00,376.07,376.82,375.34,375.55,9297.0,371.7096,372.4509,370.988,371.1956,9297.0
2024-01-03 10:10:00,375.56,375.56,374.42,374.56,5547.0,371.2055,371.2055,370.0787,370.2171,5547.0
2024-01-03 10:20:00,374.55,375.37,374.01,375.04,5725.0,370.2072,371.0177,369.6734,370.6915,5725.0
2024-01-03 10:30:00,375.17,375.22,374.11,374.28,4006.0,370.82,370.8694,369.7723,369.9403,4006.0
2024-01-03 10:40:00,374.19,374.36,373.57,373.86,7494.0,369.8514,370.0194,369.2385,369.5252,7494.0
2024-01-03 10:50:00,373.71,375.26,373.64,375.25,13204.0,369.3769,370.909,369.3077,370.8991,13204.0
2024-01-03 11:00:00,375.31,376.45,375.31,375.98,5434.0,370.9584,372.0852,370.9584,371.6206,5434.0
2024-01-03 11:10:00,376.18,376.66,375.97,376.31,2847.0,371.8183,372.2927,371.6107,371.9468,2847.0
2024-01-03 11:20:00,376.48,377.12,376.27,376.9,2309.0,372.1148,372.7474,371.9072,372.5299,2309.0
2024-01-03 11:30:00,376.93,377.2,376.61,377.09,4168.0,372.5596,372.8265,372.2433,372.7177,4168.0
2024-01-03 11:40:00,376.86,377.33,376.86,377.13,1678.0,372.4904,372.955,372.4904,372.7573,1678.0
2024-01-03 11:50:00,377.09,377.16,376.9,376.91,2160.0,372.7177,372.7869,372.5299,372.5398,2160.0
2024-01-03 12:00:00,376.77,377.25,376.71,377.11,2183.0,372.4014,372.8759,372.3421,372.7375,2183.0
2024-01-03 12:10:00,376.99,377.2,376.85,376.98,1367.0,372.6189,372.8265,372.4805,372.609,1367.0
2024-01-03 12:20:00,376.85,377.88,376.71,377.69,9861.0,372.4805,373.4986,372.3421,373.3108,9861.0
2024-01-03 12:30:00,377.79,378.25,377.63,378.0,3460.0,373.4096,373.8643,373.2515,373.6172,3460.0
2024-01-03 12:40:00,378.16,378.16,377.68,377.69,2717.0,373.7753,373.7753,373.3009,373.3108,2717.0
2024-01-03 12:50:00,377.66,377.98,377.5,377.98,1000.0,373.2811,373.5974,373.123,373.5974,1000.0
2024-01-03 13:00:00,378.06,378.49,377.41,377.58,5103.0,373.6765,374.1015,373.034,373.2021,5103.0
2024-01-03 13:10:00,378.05,378.24,377.55,377.55,3473.0,373.6666,373.8544,373.1724,373.1724,3473.0
2024-01-03 13:20:00,377.78,377.92,377.68,377.85,2319.0,373.3997,373.5381,373.3009,373.4689,2319.0
2024-01-03 13:30:00,377.7,377.91,377.56,377.87,1800.0,373.3207,373.5282,373.1823,373.4887,1800.0
2024-01-03 13:40:00,377.79,377.96,377.69,377.78,1751.0,373.4096,373.5776,373.3108,373.3997,1751.0
2024-01-03 13:50:00,377.76,377.76,377.62,377.66,1247.0,373.38,373.38,373.2416,373.2811,1247.0
2024-01-03 14:00:00,377.47,378.15,376.37,376.74,5712.0,373.0933,373.7654,372.0061,372.3718,5712.0
2024-01-03 14:10:00,377.11,377.35,376.22,376.7,2897.0,372.7375,372.9747,371.8578,372.3323,2897.0
2024-01-03 14:20:00,376.73,377.9,376.26,377.38,4221.0,372.3619,373.5183,371.8974,373.0044,4221.0
2024-01-03 14:30:00,377.55,377.55,376.73,376.79,2550.0,373.1724,373.1724,372.3619,372.4212,2550.0
2024-01-03 14:40:00,376.72,377.1,376.66,376.91,2600.0,372.352,372.7276,372.2927,372.5398,2600.0
2024-01-03 14:50:00,376.88,376.97,376.42,376.56,3359.0,372.5102,372.5991,372.0555,372.1939,3359.0
2024-01-03 15:00:00,376.64,376.64,375.75,375.98,7125.0,372.273,372.273,371.3933,371.6206,7125.0
2024-01-03 15:10:00,375.92,376.08,375.64,375.95,6090.0,371.5613,371.7194,371.2845,371.591,6090.0
2024-01-03 15:20:00,375.91,376.02,375.46,375.63,9002.0,371.5514,371.6601,371.1066,371.2747,9002.0
2024-01-03 15:30:00,375.65,376.41,375.53,376.31,8899.0,371.2944,372.0456,371.1758,371.9468,8899.0
2024-01-03 15:40:00,376.32,376.58,375.82,375.82,12674.0,371.9567,372.2136,371.4625,371.4625,12674.0
2024-01-03 15:50:00,375.91,375.91,375.07,375.32,58285.0,371.5514,371.5514,370.7212,370.9683,58285.0
2024-01-04 09:30:00,375.86,376.84,375.68,376.84,5432.0,371.502,372.4706,371.3241,372.4706,5432.0
2024-01-04 09:40:00,376.41,377.31,376.23,376.25,1328.0,372.0456,372.9352,371.8677,371.8875,1328.0
2024-01-04 09:50:00,376.23,377.15,376.02,376.02,7649.0,371.8677,372.777,371.6601,371.6601,7649.0
2024-01-04 10:00:00,377.13,378.2,376.88,377.77,2431.0,372.7573,373.8149,372.5102,373.3899,2431.0
2024-01-04 10:10:00,377.95,378.4,377.46,378.33,3899.0,373.5678,374.0125,373.0834,373.9434,3899.0
2024-01-04 10:20:00,378.03,378.29,377.39,378.29,1625.0,373.6468,373.9038,373.0143,373.9038,1625.0
2024-01-04 10:30:00,378.38,378.59,377.78,377.78,2285.0,373.9928,374.2003,373.3997,373.3997,2285.0
2024-01-04 10:40:00,377.99,378.39,377.92,378.03,10258.0,373.6073,374.0027,373.5381,373.6468,10258.0
2024-01-04 10:50:00,377.91,378.28,377.29,377.59,9759.0,373.5282,373.8939,372.9154,373.2119,9759.0
2024-01-04 11:00:00,377.63,377.82,377.48,377.68,2925.0,373.2515,373.4393,373.1032,373.3009,2925.0
2024-01-04 11:10:00,377.68,378.02,377.59,377.79,3098.0,373.3009,373.637,373.2119,373.4096,3098.0
2024-01-04 11:20:00,378.09,378.4,378.01,378.04,1960.0,373.7061,374.0125,373.6271,373.6567,1960.0
2024-01-04 11:30:00,378.06,378.06,377.41,377.71,4495.0,373.6765,373.6765,373.034,373.3305,4495.0
2024-01-04 11:40:00,377.48,377.48,377.1,377.3,1300.0,373.1032,373.1032,372.7276,372.9253,1300.0
2024-01-04 11:50:00,377.04,377.29,376.53,377.24,6612.0,372.6683,372.9154,372.1642,372.866,6612.0
2024-01-04 12:00:00,377.21,377.21,376.51,376.56,1000.0,372.8363,372.8363,372.1445,372.1939,1000.0
2024-01-04 12:10:00,376.56,377.08,376.45,376.62,5814.0,372.1939,372.7079,372.0852,372.2532,5814.0
2024-01-04 12:20:00,376.62,376.82,375.9,375.99,4191.0,372.2532,372.4509,371.5415,371.6305,4191.0
2024-01-04 12:30:00,376.15,376.15,375.58,376.15,8644.0,371.7886,371.7886,371.2252,371.7886,8644.0
2024-01-04 12:40:00,376.08,376.08,375.42,375.59,4307.0,371.7194,371.7194,371.0671,371.2351,4307.0
2024-01-04 12:50:00,375.62,375.75,375.48,375.59,1930.0,371.2648,371.3933,371.1264,371.2351,1930.0
2024-01-04 13:00:00,375.62,376.07,375.56,375.9,16097.0,371.2648,371.7096,371.2055,371.5415,16097.0
2024-01-04 13:10:00,375.95,375.95,375.68,375.83,9264.0,371.591,371.591,371.3241,371.4723,9264.0
2024-01-04 13:20:00,375.75,376.16,375.75,375.87,9282.0,371.3933,371.7985,371.3933,371.5119,9282.0
2024-01-04 13:30:00,375.87,376.05,375.52,375.83,14044.0,371.5119,371.6898,371.1659,371.4723,14044.0
2024-01-04 13:40:00,375.89,376.15,375.7,376.0,2109.0,371.5316,371.7886,371.3439,371.6404,2109.0
2024-01-04 13:50:00,375.8,375.96,375.53,375.77,7663.0,371.4427,371.6008,371.1758,371.413,7663.0
2024-01-04 14:00:00,375.67,375.79,375.47,375.58,3079.0,371.3142,371.4328,371.1165,371.2252,3079.0
2024-01-04 14:10:00,375.59,375.83,375.35,375.35,6687.0,371.2351,371.4723,370.9979,370.9979,6687.0
2024-01-04 14:20:00,375.32,375.6,375.22,375.47,3824.0,370.9683,371.245,370.8694,371.1165,3824.0
2024-01-04 14:30:00,375.21,375.39,375.18,375.39,2465.0,370.8595,371.0374,370.8299,371.0374,2465.0
2024-01-04 14:40:00,375.39,375.72,375.13,375.69,6419.0,371.0374,371.3636,370.7805,371.334,6419.0
2024-01-04 14:50:00,375.65,375.77,375.36,375.55,4846.0,371.2944,371.413,371.0078,371.1956,4846.0
2024-01-04 15:00:00,375.55,376.03,375.31,376.03,6268.0,371.1956,371.67,370.9584,371.67,6268.0
2024-01-04 15:10:00,375.91,375.92,375.34,375.48,3700.0,371.5514,371.5613,370.988,371.1264,3700.0
2024-01-04 15:20:00,375.34,375.47,375.16,375.25,5500.0,370.988,371.1165,370.8101,370.8991,5500.0
2024-01-04 15:30:00,375.4,376.14,375.4,375.91,15450.0,371.0473,371.7788,371.0473,371.5514,15450.0
2024-01-04 15:40:00,375.91,376.16,374.94,375.01,21125.0,371.5514,371.7985,370.5927,370.6619,21125.0
2024-01-04 15:50:00,374.85,374.96,374.33,374.85,49035.0,370.5037,370.6124,369.9897,370.5037,49035.0
2024-01-05 09:30:00,374.34,376.54,373.82,375.75,9260.0,369.9996,372.1741,369.4856,371.3933,9260.0
2024-01-05 09:40:00,375.3,375.61,374.85,374.86,2695.0,370.9485,371.2549,370.5037,370.5136,2695.0
2024-01-05 09:50:00,375.25,375.25,373.48,373.48,4159.0,370.8991,370.8991,369.1496,369.1496,4159.0
2024-01-05 10:00:00,373.91,376.28,373.91,375.8,8489.0,369.5746,371.9171,369.5746,371.4427,8489.0
2024-01-05 10:10:00,375.88,376.0,374.46,374.63,7100.0,371.5218,371.6404,370.1182,370.2863,7100.0
2024-01-05 10:20:00,374.39,374.57,373.53,373.93,5988.0,370.049,370.227,369.199,369.5944,5988.0
2024-01-05 10:30:00,373.74,374.44,373.31,374.25,3102.0,369.4066,370.0985,368.9816,369.9107,3102.0
2024-01-05 10:40:00,374.18,374.38,373.67,373.67,2637.0,369.8415,370.0392,369.3374,369.3374,2637.0
2024-01-05 10:50:00,373.58,373.8,373.05,373.58,5875.0,369.2484,369.4659,368.7246,369.2484,5875.0
2024-01-05 11:00:00,373.39,373.55,372.44,372.82,4622.0,369.0606,369.2188,368.1217,368.4972,4622.0
2024-01-05 11:10:00,372.65,373.12,372.04,372.06,4911.0,368.3292,368.7938,367.7263,367.7461,4911.0
2024-01-05 11:20:00,371.8,372.16,371.64,371.9,5117.0,367.4891,367.8449,367.3309,367.5879,5117.0
2024-01-05 11:30:00,371.75,372.3,371.67,372.3,9834.0,367.4397,367.9833,367.3606,367.9833,9834.0
2024-01-05 11:40:00,372.13,372.71,372.06,372.45,6681.0,367.8152,368.3885,367.7461,368.1315,6681.0
2024-01-05 11:50:00,372.55,373.01,372.52,372.87,5241.0,368.2304,368.685,368.2007,368.5467,5241.0
2024-01-05 12:00:00,372.84,372.84,372.08,372.08,2574.0,368.517,368.517,367.7658,367.7658,2574.0
2024-01-05 12:10:00,371.84,372.53,371.83,371.97,2018.0,367.5286,368.2106,367.5187,367.6571,2018.0
2024-01-05 12:20:00,372.15,372.53,371.66,371.66,3870.0,367.835,368.2106,367.3507,367.3507,3870.0
2024-01-05 12:30:00,371.69,371.93,371.33,371.88,4564.0,367.3803,367.6176,367.0245,367.5681,4564.0
2024-01-05 12:40:00,371.88,372.13,371.77,371.86,3952.0,367.5681,367.8152,367.4594,367.5484,3952.0
2024-01-05 12:50:00,372.0,372.15,371.83,372.06,2306.0,367.6868,367.835,367.5187,367.7461,2306.0
2024-01-05 13:00:00,371.8,371.82,371.31,371.54,3013.0,367.4891,367.5088,367.0048,367.2321,3013.0
2024-01-05 13:10:00,371.73,371.85,371.1,371.27,1632.0,367.4199,367.5385,366.7972,366.9652,1632.0
2024-01-05 13:20:00,371.13,371.97,370.97,371.97,4810.0,366.8268,367.6571,366.6687,367.6571,4810.0
2024-01-05 13:30:00,372.19,373.04,372.19,373.04,4274.0,367.8745,368.7147,367.8745,368.7147,4274.0
2024-01-05 13:40:00,372.99,372.99,372.36,372.36,3068.0,368.6653,368.6653,368.0426,368.0426,3068.0
2024-01-05 13:50:00,372.28,372.78,372.19,372.55,2108.0,367.9635,368.4577,367.8745,368.2304,2108.0
2024-01-05 14:00:00,372.47,372.67,372.18,372.67,3651.0,368.1513,368.349,367.8647,368.349,3651.0
2024-01-05 14:10:00,372.91,372.99,372.07,372.07,5271.0,368.5862,368.6653,367.7559,367.7559,5271.0
2024-01-05 14:20:00,372.13,372.41,372.0,372.13,4648.0,367.8152,368.092,367.6868,367.8152,4648.0
2024-01-05 14:30:00,372.2,372.56,372.12,372.41,4579.0,367.8844,368.2403,367.8054,368.092,4579.0
2024-01-05 14:40:00,372.25,372.26,371.82,372.13,4378.0,367.9339,367.9437,367.5088,367.8152,4378.0
2024-01-05 14:50:00,371.92,371.92,371.17,371.19,3908.0,367.6077,367.6077,366.8664,366.8861,3908.0
2024-01-05 15:00:00,371.22,371.48,371.17,371.44,2800.0,366.9158,367.1728,366.8664,367.1332,2800.0
2024-01-05 15:10:00,371.35,371.63,370.89,371.24,11356.0,367.0443,367.321,366.5896,366.9356,11356.0
2024-01-05 15:20:00,371.3,371.31,370.4,370.93,8944.0,366.9949,367.0048,366.1053,366.6292,8944.0
2024-01-05 15:30:00,370.94,371.33,370.62,371.22,9704.0,366.639,367.0245,366.3228,366.9158,9704.0
2024-01-05 15:40:00,371.33,372.09,371.23,371.96,20895.0,367.0245,367.7757,366.9257,367.6472,20895.0
2024-01-05 15:50:00,371.94,372.06,371.35,371.69,66526.0,367.6274,367.7461,367.0443,367.3803,66526.0
2024-01-08 09:30:00,373.09,376.64,373.09,374.62,20775.0,368.7641,372.273,368.7641,370.2764,20775.0
2024-01-08 09:40:00,373.56,374.83,372.01,374.83,15656.0,369.2287,370.4839,367.6966,370.4839,15656.0
2024-01-08 09:50:00,374.61,374.61,373.27,373.46,5381.0,370.2665,370.2665,368.942,369.1298,5381.0
2024-01-08 10:00:00,373.53,374.38,373.4,373.4,6798.0,369.199,370.0392,369.0705,369.0705,6798.0
2024-01-08 10:10:00,373.53,373.78,372.74,373.44,9114.0,369.199,369.4461,368.4182,369.1101,9114.0
2024-01-08 10:20:00,373.48,373.48,372.02,372.68,4554.0,369.1496,369.1496,367.7065,368.3589,4554.0
2024-01-08 10:30:00,372.83,373.45,372.53,373.06,10301.0,368.5071,369.1199,368.2106,368.7345,10301.0
2024-01-08 10:40:00,373.13,373.37,373.04,373.17,6860.0,368.8037,369.0409,368.7147,368.8432,6860.0
2024-01-08 10:50:00,373.07,373.54,372.79,372.83,4050.0,368.7443,369.2089,368.4676,368.5071,4050.0
2024-01-08 11:00:00,372.93,372.94,372.44,372.94,5069.0,368.606,368.6159,368.1217,368.6159,5069.0
2024-01-08 11:10:00,372.83,373.19,372.52,373.1,8201.0,368.5071,368.863,368.2007,368.774,8201.0
2024-01-08 11:20:00,373.11,373.11,372.43,372.53,2178.0,368.7839,368.7839,368.1118,368.2106,2178.0
2024-01-08 11:30:00,372.49,372.65,372.25,372.4,3999.0,368.1711,368.3292,367.9339,368.0821,3999.0
2024-01-08 11:40:00,372.39,373.33,372.39,373.15,7364.0,368.0722,369.0013,368.0722,368.8234,7364.0
2024-01-08 11:50:00,373.2,373.3,372.92,373.25,4397.0,368.8728,368.9717,368.5961,368.9223,4397.0
2024-01-08 12:00:00,373.28,373.82,373.11,373.79,5780.0,368.9519,369.4856,368.7839,369.456,5780.0
2024-01-08 12:10:00,373.56,373.58,373.33,373.54,1016.0,369.2287,369.2484,369.0013,369.2089,1016.0
2024-01-08 12:20:00,373.29,373.46,373.08,373.28,2243.0,368.9618,369.1298,368.7542,368.9519,2243.0
2024-01-08 12:30:00,373.47,373.67,373.39,373.67,1569.0,369.1397,369.3374,369.0606,369.3374,1569.0
2024-01-08 12:40:00,373.97,374.02,373.51,373.52,3876.0,369.6339,369.6833,369.1792,369.1891,3876.0
2024-01-08 12:50:00,373.63,374.01,373.47,373.47,2577.0,369.2979,369.6734,369.1397,369.1397,2577.0
2024-01-08 13:00:00,373.83,373.9,373.26,373.27,4830.0,369.4955,369.5647,368.9321,368.942,4830.0
2024-01-08 13:10:00,373.23,373.45,373.09,373.21,4651.0,368.9025,369.1199,368.7641,368.8827,4651.0
2024-01-08 13:20:00,373.21,373.41,373.03,373.09,2852.0,368.8827,369.0804,368.7048,368.7641,2852.0
2024-01-08 13:30:00,373.05,373.66,372.97,373.49,9275.0,368.7246,369.3275,368.6455,369.1595,9275.0
2024-01-08 13:40:00,373.54,373.83,373.53,373.64,2788.0,369.2089,369.4955,369.199,369.3077,2788.0
2024-01-08 13:50:00,373.55,373.87,373.52,373.87,7213.0,369.2188,369.5351,369.1891,369.5351,7213.0
2024-01-08 14:00:00,373.8,373.9,373.68,373.82,4616.0,369.4659,369.5647,369.3473,369.4856,4616.0
2024-01-08 14:10:00,373.91,374.1,373.82,374.03,8904.0,369.5746,369.7624,369.4856,369.6932,8904.0
2024-01-08 14:20:00,374.03,374.45,374.01,374.32,16910.0,369.6932,370.1083,369.6734,369.9799,16910.0
2024-01-08 14:30:00,374.35,374.84,374.35,374.48,11033.0,370.0095,370.4938,370.0095,370.138,11033.0
2024-01-08 14:40:00,374.47,374.86,374.47,374.81,9333.0,370.1281,370.5136,370.1281,370.4642,9333.0
2024-01-08 14:50:00,374.81,375.46,374.71,375.26,8399.0,370.4642,371.1066,370.3653,370.909,8399.0
2024-01-08 15:00:00,375.3,375.52,375.19,375.28,6910.0,370.9485,371.1659,370.8398,370.9287,6910.0
2024-01-08 15:10:00,375.46,375.5,374.98,375.19,7704.0,371.1066,371.1462,370.6322,370.8398,7704.0
2024-01-08 15:20:00,375.22,375.46,375.08,375.08,11259.0,370.8694,371.1066,370.731,370.731,11259.0
2024-01-08 15:30:00,375.08,375.59,375.08,375.59,38691.0,370.731,371.2351,370.731,371.2351,38691.0
2024-01-08 15:40:00,375.61,375.82,375.19,375.27,36848.0,371.2549,371.4625,370.8398,370.9188,36848.0
2024-01-08 15:50:00,375.35,375.86,375.18,375.54,75130.0,370.9979,371.502,370.8299,371.1857,75130.0
2024-01-09 09:30:00,372.5,373.05,371.36,371.94,14941.0,368.181,368.7246,367.0542,367.6274,14941.0
2024-01-09 09:40:00,372.02,372.83,371.96,372.06,11988.0,367.7065,368.5071,367.6472,367.7461,11988.0
2024-01-09 09:50:00,371.91,372.85,371.9,372.76,6973.0,367.5978,368.5269,367.5879,368.4379,6973.0
2024-01-09 10:00:00,372.77,373.58,372.44,373.57,5202.0,368.4478,369.2484,368.1217,369.2385,5202.0
2024-01-09 10:10:00,373.56,374.09,373.26,374.06,5004.0,369.2287,369.7525,368.9321,369.7229,5004.0
2024-01-09 10:20:00,373.94,373.96,373.53,373.66,2200.0,369.6043,369.624,369.199,369.3275,2200.0
2024-01-09 10:30:00,373.73,374.1,373.32,374.0,1813.0,369.3967,369.7624,368.9914,369.6636,1813.0
2024-01-09 10:40:00,373.94,374.06,373.74,373.92,4500.0,369.6043,369.7229,369.4066,369.5845,4500.0
2024-01-09 10:50:00,373.8,373.82,372.87,372.87,6754.0,369.4659,369.4856,368.5467,368.5467,6754.0
2024-01-09 11:00:00,372.9,373.66,372.89,373.31,9705.0,368.5763,369.3275,368.5664,368.9816,9705.0
2024-01-09 11:10:00,373.31,373.63,373.19,373.36,17805.0,368.9816,369.2979,368.863,369.031,17805.0
2024-01-09 11:20:00,373.48,373.98,373.48,373.63,7946.0,369.1496,369.6438,369.1496,369.2979,7946.0
2024-01-09 11:30:00,373.71,374.2,373.71,373.83,19571.0,369.3769,369.8612,369.3769,369.4955,19571.0
2024-01-09 11:40:00,373.88,373.96,373.58,373.62,8470.0,369.545,369.624,369.2484,369.288,8470.0
2024-01-09 11:50:00,373.72,374.63,373.67,374.59,27405.0,369.3868,370.2863,369.3374,370.2467,27405.0
2024-01-09 12:00:00,374.43,374.74,374.43,374.58,1580.0,370.0886,370.395,370.0886,370.2368,1580.0
2024-01-09 12:10:00,374.82,374.82,374.0,374.3,8275.0,370.4741,370.4741,369.6636,369.9601,8275.0
2024-01-09 12:20:00,374.28,374.29,373.96,374.24,4220.0,369.9403,369.9502,369.624,369.9008,4220.0
2024-01-09 12:30:00,374.28,374.75,374.06,374.55,3081.0,369.9403,370.4049,369.7229,370.2072,3081.0
2024-01-09 12:40:00,374.6,374.69,374.48,374.6,2040.0,370.2566,370.3456,370.138,370.2566,2040.0
2024-01-09 12:50:00,374.67,374.74,374.26,374.27,7440.0,370.3258,370.395,369.9205,369.9304,7440.0
2024-01-09 13:00:00,374.35,375.12,374.0,374.13,6546.0,370.0095,370.7706,369.6636,369.7921,6546.0
2024-01-09 13:10:00,374.1,374.29,373.96,374.06,2800.0,369.7624,369.9502,369.624,369.7229,2800.0
2024-01-09 13:20:00,374.09,374.16,373.69,373.74,4900.0,369.7525,369.8217,369.3572,369.4066,4900.0
2024-01-09 13:30:00,373.66,373.94,373.4,373.88,2851.0,369.3275,369.6043,369.0705,369.545,2851.0
2024-01-09 13:40:00,373.86,374.47,373.85,374.31,8408.0,369.5252,370.1281,369.5153,369.97,8408.0
2024-01-09 13:50:00,374.38,374.98,374.15,374.25,9047.0,370.0392,370.6322,369.8118,369.9107,9047.0
2024-01-09 14:00:00,374.31,374.36,374.14,374.27,9068.0,369.97,370.0194,369.8019,369.9304,9068.0
2024-01-09 14:10:00,374.32,374.32,373.61,373.92,8751.0,369.9799,369.9799,369.2781,369.5845,8751.0
2024-01-09 14:20:00,373.96,374.15,373.87,374.06,5263.0,369.624,369.8118,369.5351,369.7229,5263.0
2024-01-09 14:30:00,374.03,374.06,373.54,373.55,7086.0,369.6932,369.7229,369.2089,369.2188,7086.0
2024-01-09 14:40:00,373.5,373.57,373.15,373.55,2865.0,369.1694,369.2385,368.8234,369.2188,2865.0
2024-01-09 14:50:00,373.65,373.9,373.5,373.8,4646.0,369.3176,369.5647,369.1694,369.4659,4646.0
2024-01-09 15:00:00,373.87,374.09,373.39,373.41,9400.0,369.5351,369.7525,369.0606,369.0804,9400.0
2024-01-09 15:10:00,373.43,374.01,373.43,373.84,6155.0,369.1002,369.6734,369.1002,369.5054,6155.0
2024-01-09 15:20:00,373.96,374.33,373.38,373.5,10597.0,369.624,369.9897,369.0508,369.1694,10597.0
2024-01-09 15:30:00,373.47,373.55,373.17,373.29,6963.0,369.1397,369.2188,368.8432,368.9618,6963.0
2024-01-09 15:40:00,373.18,373.2,372.78,372.85,17549.0,368.8531,368.8728,368.4577,368.5269,17549.0
2024-01-09 15:50:00,372.83,373.28,372.72,373.11,79096.0,368.5071,368.9519,368.3984,368.7839,79096.0
2024-01-10 09:30:00,375.06,376.0,373.83,373.85,15067.0,370.7113,371.6404,369.4955,369.5153,15067.0
2024-01-10 09:40:00,374.59,374.59,373.19,373.42,2710.0,370.2467,370.2467,368.863,369.0903,2710.0
2024-01-10 09:50:00,373.73,373.96,372.97,373.73,11014.0,369.3967,369.624,368.6455,369.3967,11014.0
2024-01-10 10:00:00,373.9,373.96,372.54,373.4,8034.0,369.5647,369.624,368.2205,369.0705,8034.0
2024-01-10 10:10:00,373.62,373.78,373.21,373.22,2737.0,369.288,369.4461,368.8827,368.8926,2737.0
2024-01-10 10:20:00,373.03,373.55,372.91,373.43,2911.0,368.7048,369.2188,368.5862,369.1002,2911.0
2024-01-10 10:30:00,373.88,374.38,373.77,374.07,5133.0,369.545,370.0392,369.4362,369.7328,5133.0
2024-01-10 10:40:00,374.22,374.47,373.93,374.38,11719.0,369.881,370.1281,369.5944,370.0392,11719.0
2024-01-10 10:50:00,374.38,374.7,374.33,374.69,6200.0,370.0392,370.3554,369.9897,370.3456,6200.0
2024-01-10 11:00:00,374.7,374.7,374.23,374.52,2400.0,370.3554,370.3554,369.8909,370.1775,2400.0
2024-01-10 11:10:00,374.34,374.34,373.99,374.2,4076.0,369.9996,369.9996,369.6537,369.8612,4076.0
2024-01-10 11:20:00,374.26,374.31,374.03,374.15,3024.0,369.9205,369.97,369.6932,369.8118,3024.0
2024-01-10 11:30:00,374.15,374.18,373.92,373.92,6561.0,369.8118,369.8415,369.5845,369.5845,6561.0
2024-01-10 11:40:00,374.0,374.12,373.89,374.0,3500.0,369.6636,369.7822,369.5548,369.6636,3500.0
2024-01-10 11:50:00,373.75,374.13,373.6,373.92,2600.0,369.4165,369.7921,369.2682,369.5845,2600.0
2024-01-10 12:00:00,373.65,374.18,373.65,374.0,2155.0,369.3176,369.8415,369.3176,369.6636,2155.0
2024-01-10 12:10:00,374.0,374.11,373.91,374.04,4820.0,369.6636,369.7723,369.5746,369.7031,4820.0
2024-01-10 12:20:00,374.05,374.12,374.04,374.12,1200.0,369.713,369.7822,369.7031,369.7822,1200.0
2024-01-10 12:30:00,374.2,374.63,374.19,374.59,3250.0,369.8612,370.2863,369.8514,370.2467,3250.0
2024-01-10 12:40:00,374.59,374.59,374.12,374.27,3788.0,370.2467,370.2467,369.7822,369.9304,3788.0
2024-01-10 12:50:00,374.27,374.48,374.27,374.48,1539.0,369.9304,370.138,369.9304,370.138,1539.0
2024-01-10 13:00:00,374.47,374.66,374.17,374.57,3800.0,370.1281,370.3159,369.8316,370.227,3800.0
2024-01-10 13:10:00,374.39,374.58,374.07,374.46,3530.0,370.049,370.2368,369.7328,370.1182,3530.0
2024-01-10 13:20:00,374.31,374.72,374.22,374.7,2510.0,369.97,370.3752,369.881,370.3554,2510.0
2024-01-10 13:30:00,374.71,374.94,374.5,374.54,10741.0,370.3653,370.5927,370.1578,370.1973,10741.0
2024-01-10 13:40:00,374.55,374.55,374.43,374.5,3829.0,370.2072,370.2072,370.0886,370.1578,3829.0
2024-01-10 13:50:00,374.62,375.12,374.4,375.12,1600.0,370.2764,370.7706,370.0589,370.7706,1600.0
2024-01-10 14:00:00,375.03,375.08,374.5,374.93,8550.0,370.6816,370.731,370.1578,370.5828,8550.0
2024-01-10 14:10:00,374.97,375.52,374.95,375.04,9920.0,370.6223,371.1659,370.6025,370.6915,9920.0
2024-01-10 14:20:00,375.15,375.84,375.12,375.64,5100.0,370.8002,371.4822,370.7706,371.2845,5100.0
2024-01-10 14:30:00,375.61,375.87,375.55,375.68,7943.0,371.2549,371.5119,371.1956,371.3241,7943.0
2024-01-10 14:40:00,375.69,375.86,375.65,375.65,7300.0,371.334,371.502,371.2944,371.2944,7300.0
2024-01-10 14:50:00,375.83,376.38,375.0,375.48,17504.0,371.4723,372.016,370.652,371.1264,17504.0
2024-01-10 15:00:00,375.48,375.84,375.28,375.84,8611.0,371.1264,371.4822,370.9287,371.4822,8611.0
2024-01-10 15:10:00,375.84,375.86,374.96,375.23,11546.0,371.4822,371.502,370.6124,370.8793,11546.0
2024-01-10 15:20:00,375.24,375.24,374.89,375.12,8202.0,370.8892,370.8892,370.5432,370.7706,8202.0
2024-01-10 15:30:00,375.13,375.88,375.0,375.77,15391.0,370.7805,371.5218,370.652,371.413,15391.0
2024-01-10 15:40:00,375.79,375.8,375.4,375.65,15672.0,371.4328,371.4427,371.0473,371.2944,15672.0
2024-01-10 15:50:00,375.55,376.67,375.5,376.39,63952.0,371.1956,372.3026,371.1462,372.0259,63952.0
2024-01-11 09:30:00,376.5,376.57,375.62,376.09,15376.0,372.1346,372.2038,371.2648,371.7293,15376.0
2024-01-11 09:40:00,376.28,376.29,375.16,375.16,6870.0,371.9171,371.927,370.8101,370.8101,6870.0
2024-01-11 09:50:00,375.02,375.02,374.42,374.94,4819.0,370.6717,370.6717,370.0787,370.5927,4819.0
2024-01-11 10:00:00,374.98,375.0,373.26,373.27,5809.0,370.6322,370.652,368.9321,368.942,5809.0
2024-01-11 10:10:00,373.48,373.85,372.84,373.85,4627.0,369.1496,369.5153,368.517,369.5153,4627.0
2024-01-11 10:20:00,373.73,373.97,373.62,373.62,5422.0,369.3967,369.6339,369.288,369.288,5422.0
2024-01-11 10:30:00,373.6,374.04,373.38,373.88,9988.0,369.2682,369.7031,369.0508,369.545,9988.0
2024-01-11 10:40:00,373.71,373.77,372.84,373.0,11678.0,369.3769,369.4362,368.517,368.6752,11678.0
2024-01-11 10:50:00,372.83,373.24,372.15,372.47,6330.0,368.5071,368.9124,367.835,368.1513,6330.0
2024-01-11 11:00:00,372.48,372.95,372.37,372.71,5735.0,368.1612,368.6257,368.0525,368.3885,5735.0
2024-01-11 11:10:00,372.73,372.93,371.73,371.98,7717.0,368.4083,368.606,367.4199,367.667,7717.0
2024-01-11 11:20:00,372.0,372.05,371.38,371.44,3048.0,367.6868,367.7362,367.0739,367.1332,3048.0
2024-01-11 11:30:00,371.58,371.93,371.03,371.07,5209.0,367.2716,367.6176,366.728,366.7675,5209.0
2024-01-11 11:40:00,371.18,371.79,371.18,371.71,11939.0,366.8763,367.4792,366.8763,367.4001,11939.0
2024-01-11 11:50:00,371.72,372.08,371.24,371.44,9868.0,367.41,367.7658,366.9356,367.1332,9868.0
2024-01-11 12:00:00,371.39,371.59,371.08,371.52,5673.0,367.0838,367.2815,366.7774,367.2123,5673.0
2024-01-11 12:10:00,371.52,372.07,371.47,371.9,4599.0,367.2123,367.7559,367.1629,367.5879,4599.0
2024-01-11 12:20:00,371.92,372.56,371.84,372.51,2648.0,367.6077,368.2403,367.5286,368.1908,2648.0
2024-01-11 12:30:00,372.26,372.68,372.19,372.27,2956.0,367.9437,368.3589,367.8745,367.9536,2956.0
2024-01-11 12:40:00,372.23,372.87,372.23,372.77,3998.0,367.9141,368.5467,367.9141,368.4478,3998.0
2024-01-11 12:50:00,372.89,373.13,372.36,372.36,1842.0,368.5664,368.8037,368.0426,368.0426,1842.0
2024-01-11 13:00:00,372.36,372.94,372.29,372.62,8087.0,368.0426,368.6159,367.9734,368.2996,8087.0
2024-01-11 13:10:00,372.74,372.88,372.51,372.52,5273.0,368.4182,368.5565,368.1908,368.2007,5273.0
2024-01-11 13:20:00,372.52,373.0,372.14,373.0,13892.0,368.2007,368.6752,367.8251,368.6752,13892.0
2024-01-11 13:30:00,372.85,372.94,372.3,372.42,5944.0,368.5269,368.6159,367.9833,368.1019,5944.0
2024-01-11 13:40:00,372.41,373.34,372.4,373.08,18491.0,368.092,369.0112,368.0821,368.7542,18491.0
2024-01-11 13:50:00,373.09,374.02,372.98,373.94,8677.0,368.7641,369.6833,368.6554,369.6043,8677.0
2024-01-11 14:00:00,373.83,374.48,373.83,374.13,8137.0,369.4955,370.138,369.4955,369.7921,8137.0
2024-01-11 14:10:00,374.25,374.63,373.97,374.09,11764.0,369.9107,370.2863,369.6339,369.7525,11764.0
2024-01-11 14:20:00,374.2,375.12,373.95,375.12,12906.0,369.8612,370.7706,369.6141,370.7706,12906.0
2024-01-11 14:30:00,375.14,375.55,374.99,375.29,80044.0,370.7903,371.1956,370.6421,370.9386,80044.0
2024-01-11 14:40:00,375.32,375.62,375.1,375.58,26689.0,370.9683,371.2648,370.7508,371.2252,26689.0
2024-01-11 14:50:00,375.56,376.58,375.56,376.05,17744.0,371.2055,372.2136,371.2055,371.6898,17744.0
2024-01-11 15:00:00,376.05,376.16,375.27,375.27,7150.0,371.6898,371.7985,370.9188,370.9188,7150.0
2024-01-11 15:10:00,374.98,375.24,374.24,374.61,14901.0,370.6322,370.8892,369.9008,370.2665,14901.0
2024-01-11 15:20:00,374.79,375.59,374.65,375.23,17431.0,370.4444,371.2351,370.306,370.8793,17431.0
2024-01-11 15:30:00,375.25,376.04,375.25,375.82,16544.0,370.8991,371.6799,370.8991,371.4625,16544.0
2024-01-11 15:40:00,375.77,376.43,375.59,376.17,12421.0,371.413,372.0654,371.2351,371.8084,12421.0
2024-01-11 15:50:00,375.62,376.82,375.39,376.82,90501.0,371.2648,372.4509,371.0374,372.4509,90501.0
2024-01-12 09:30:00,379.85,380.0,378.97,379.48,6093.0,375.4457,375.594,374.5759,375.08,6093.0
2024-01-12 09:40:00,379.5,379.53,377.49,377.56,4913.0,375.0998,375.1294,373.1131,373.1823,4913.0
2024-01-12 09:50:00,377.19,377.97,377.0,377.0,7266.0,372.8166,373.5875,372.6288,372.6288,7266.0
2024-01-12 10:00:00,377.04,377.76,376.27,377.62,4429.0,372.6683,373.38,371.9072,373.2416,4429.0
2024-01-12 10:10:00,377.74,377.88,376.71,376.71,6587.0,373.3602,373.4986,372.3421,372.3421,6587.0
2024-01-12 10:20:00,376.81,377.33,376.62,377.22,4593.0,372.441,372.955,372.2532,372.8462,4593.0
2024-01-12 10:30:00,377.11,377.58,376.7,376.8,4946.0,372.7375,373.2021,372.3323,372.4311,4946.0
2024-01-12 10:40:00,376.72,377.13,376.33,376.53,3681.0,372.352,372.7573,371.9665,372.1642,3681.0
2024-01-12 10:50:00,376.63,376.7,375.86,376.69,4164.0,372.2631,372.3323,371.502,372.3224,4164.0
2024-01-12 11:00:00,376.48,377.34,376.44,377.34,2958.0,372.1148,372.9648,372.0753,372.9648,2958.0
2024-01-12 11:10:00,377.36,377.54,377.03,377.34,3820.0,372.9846,373.1625,372.6584,372.9648,3820.0
2024-01-12 11:20:00,377.33,377.45,376.93,376.94,2033.0,372.955,373.0736,372.5596,372.5695,2033.0
2024-01-12 11:30:00,377.39,377.69,376.5,376.77,5353.0,373.0143,373.3108,372.1346,372.4014,5353.0
2024-01-12 11:40:00,376.71,376.75,376.35,376.52,2469.0,372.3421,372.3817,371.9863,372.1543,2469.0
2024-01-12 11:50:00,376.45,376.61,376.32,376.59,729.0,372.0852,372.2433,371.9567,372.2235,729.0
2024-01-12 12:00:00,376.65,376.66,376.23,376.66,1701.0,372.2828,372.2927,371.8677,372.2927,1701.0
2024-01-12 12:10:00,376.79,377.31,376.71,377.27,2000.0,372.4212,372.9352,372.3421,372.8956,2000.0
2024-01-12 12:20:00,377.25,377.42,376.84,377.31,2383.0,372.8759,373.0439,372.4706,372.9352,2383.0
2024-01-12 12:30:00,377.45,377.45,377.29,377.35,823.0,373.0736,373.0736,372.9154,372.9747,823.0
2024-01-12 12:40:00,377.55,377.7,377.48,377.53,1612.0,373.1724,373.3207,373.1032,373.1526,1612.0
2024-01-12 12:50:00,377.67,378.07,377.67,377.89,2546.0,373.291,373.6864,373.291,373.5085,2546.0
2024-01-12 13:00:00,378.18,378.47,378.02,378.44,2402.0,373.7951,374.0817,373.637,374.0521,2402.0
2024-01-12 13:10:00,378.45,378.48,378.21,378.42,4000.0,374.062,374.0916,373.8247,374.0323,4000.0
2024-01-12 13:20:00,378.48,378.86,378.32,378.77,1118.0,374.0916,374.4672,373.9335,374.3783,1118.0
2024-01-12 13:30:00,378.88,379.0,378.81,378.91,1079.0,374.487,374.6056,374.4178,374.5166,1079.0
2024-01-12 13:40:00,379.01,379.13,378.82,379.13,1955.0,374.6155,374.7341,374.4277,374.7341,1955.0
2024-01-12 13:50:00,379.08,379.35,378.95,379.35,1705.0,374.6847,374.9515,374.5562,374.9515,1705.0
2024-01-12 14:00:00,379.2,379.43,379.06,379.28,1600.0,374.8033,375.0306,374.6649,374.8823,1600.0
2024-01-12 14:10:00,379.17,379.39,379.11,379.15,1617.0,374.7736,374.9911,374.7143,374.7538,1617.0
2024-01-12 14:20:00,379.07,379.74,378.92,379.59,5731.0,374.6748,375.337,374.5265,375.1887,5731.0
2024-01-12 14:30:00,379.65,379.8,379.09,379.4,12422.0,375.2481,375.3963,374.6945,375.001,12422.0
2024-01-12 14:40:00,379.32,379.61,379.04,379.61,5453.0,374.9219,375.2085,374.6451,375.2085,5453.0
2024-01-12 14:50:00,379.58,379.8,379.4,379.77,7329.0,375.1789,375.3963,375.001,375.3667,7329.0
2024-01-12 15:00:00,379.69,379.9,379.38,379.38,3154.0,375.2876,375.4952,374.9812,374.9812,3154.0
2024-01-12 15:10:00,379.34,379.34,379.02,379.21,1123.0,374.9416,374.9416,374.6254,374.8132,1123.0
2024-01-12 15:20:00,379.17,379.17,378.73,379.0,2174.0,374.7736,374.7736,374.3387,374.6056,2174.0
2024-01-12 15:30:00,378.85,379.32,378.84,379.22,2332.0,374.4573,374.9219,374.4474,374.823,2332.0
2024-01-12 15:40:00,379.05,379.72,379.02,379.72,4375.0,374.655,375.3172,374.6254,375.3172,4375.0
2024-01-12 15:50:00,379.77,379.98,379.4,379.84,33522.0,375.3667,375.5742,375.001,375.4358,33522.0
2024-01-16 09:30:00,376.5,378.88,375.93,378.8,17665.0,372.1346,374.487,371.5712,374.4079,17665.0
2024-01-16 09:40:00,378.72,379.45,378.17,378.71,11979.0,374.3288,375.0504,373.7852,374.319,11979.0
2024-01-16 09:50:00,378.72,378.77,377.01,378.16,12270.0,374.3288,374.3783,372.6387,373.7753,12270.0
2024-01-16 10:00:00,378.16,379.88,377.99,379.51,13121.0,373.7753,375.4754,373.6073,375.1097,13121.0
2024-01-16 10:10:00,379.71,381.08,379.66,380.88,9341.0,375.3074,376.6615,375.2579,376.4638,9341.0
2024-01-16 10:20:00,381.22,381.56,380.8,380.8,3886.0,376.7998,377.1359,376.3847,376.3847,3886.0
2024-01-16 10:30:00,381.01,381.71,380.82,381.59,15925.0,376.5923,377.2842,376.4045,377.1656,15925.0
2024-01-16 10:40:00,381.73,381.91,381.29,381.41,7117.0,377.3039,377.4818,376.869,376.9876,7117.0
2024-01-16 10:50:00,381.26,381.26,380.86,380.93,5685.0,376.8394,376.8394,376.444,376.5132,5685.0
2024-01-16 11:00:00,381.0,381.0,379.42,380.11,10463.0,376.5824,376.5824,375.0207,375.7027,10463.0
2024-01-16 11:10:00,380.1,381.43,379.92,380.96,7678.0,375.6928,377.0074,375.5149,376.5429,7678.0
2024-01-16 11:20:00,381.36,381.94,380.93,381.25,5935.0,376.9382,377.5115,376.5132,376.8295,5935.0
2024-01-16 11:30:00,381.27,381.48,381.01,381.43,4051.0,376.8493,377.0568,376.5923,377.0074,4051.0
2024-01-16 11:40:00,381.36,381.47,380.92,381.03,2280.0,376.9382,377.047,376.5033,376.6121,2280.0
2024-01-16 11:50:00,381.22,381.28,380.69,380.86,6356.0,376.7998,376.8592,376.276,376.444,6356.0
2024-01-16 12:00:00,380.71,380.9,380.49,380.63,3890.0,376.2958,376.4836,376.0783,376.2167,3890.0
2024-01-16 12:10:00,380.65,380.65,380.29,380.36,5053.0,376.2365,376.2365,375.8806,375.9498,5053.0
2024-01-16 12:20:00,380.44,380.73,380.29,380.45,3182.0,376.0289,376.3155,375.8806,376.0388,3182.0
2024-01-16 12:30:00,380.28,380.9,380.22,380.76,2915.0,375.8707,376.4836,375.8114,376.3452,2915.0
2024-01-16 12:40:00,380.6,380.88,380.51,380.78,1809.0,376.187,376.4638,376.0981,376.365,1809.0
2024-01-16 12:50:00,380.79,380.85,380.6,380.71,6352.0,376.3748,376.4341,376.187,376.2958,6352.0
2024-01-16 13:00:00,380.61,380.88,380.52,380.58,6268.0,376.1969,376.4638,376.108,376.1673,6268.0
2024-01-16 13:10:00,380.79,381.34,380.65,381.19,2142.0,376.3748,376.9185,376.2365,376.7702,2142.0
2024-01-16 13:20:00,380.86,381.42,380.79,381.42,3086.0,376.444,376.9975,376.3748,376.9975,3086.0
2024-01-16 13:30:00,381.57,381.9,381.31,381.31,2709.0,377.1458,377.472,376.8888,376.8888,2709.0
2024-01-16 13:40:00,381.05,381.05,380.72,380.73,1919.0,376.6318,376.6318,376.3056,376.3155,1919.0
2024-01-16 13:50:00,380.85,381.03,380.68,380.97,4267.0,376.4341,376.6121,376.2661,376.5527,4267.0
2024-01-16 14:00:00,381.06,381.06,380.14,380.14,2874.0,376.6417,376.6417,375.7324,375.7324,2874.0
2024-01-16 14:10:00,380.14,380.16,379.76,379.86,4161.0,375.7324,375.7521,375.3568,375.4556,4161.0
2024-01-16 14:20:00,379.69,380.11,379.62,379.96,2315.0,375.2876,375.7027,375.2184,375.5545,2315.0
2024-01-16 14:30:00,379.99,380.25,379.59,380.15,3780.0,375.5841,375.8411,375.1887,375.7423,3780.0
2024-01-16 14:40:00,380.28,380.66,379.98,380.54,4366.0,375.8707,376.2463,375.5742,376.1277,4366.0
2024-01-16 14:50:00,380.46,380.73,380.46,380.59,7702.0,376.0487,376.3155,376.0487,376.1772,7702.0
2024-01-16 15:00:00,380.69,381.03,380.54,380.81,17125.0,376.276,376.6121,376.1277,376.3946,17125.0
2024-01-16 15:10:00,380.84,380.84,380.29,380.63,4052.0,376.4243,376.4243,375.8806,376.2167,4052.0
2024-01-16 15:20:00,380.79,380.79,380.37,380.59,6830.0,376.3748,376.3748,375.9597,376.1772,6830.0
2024-01-16 15:30:00,380.6,381.12,380.6,381.02,9835.0,376.187,376.701,376.187,376.6022,9835.0
2024-01-16 15:40:00,380.95,381.04,380.59,380.9,13969.0,376.533,376.6219,376.1772,376.4836,13969.0
2024-01-16 15:50:00,380.97,381.78,380.8,381.73,37477.0,376.5527,377.3534,376.3847,377.3039,37477.0
2024-01-17 09:30:00,379.01,381.63,379.01,381.12,11972.0,374.6155,377.2051,374.6155,376.701,11972.0
2024-01-17 09:40:00,381.4,381.4,380.11,381.31,6283.0,376.9778,376.9778,375.7027,376.8888,6283.0
2024-01-17 09:50:00,381.89,382.23,381.35,381.47,2125.0,377.4621,377.7981,376.9283,377.047,2125.0
2024-01-17 10:00:00,382.12,382.98,381.78,382.28,3424.0,377.6894,378.5394,377.3534,377.8476,3424.0
2024-01-17 10:10:00,381.91,382.85,381.79,382.22,4362.0,377.4818,378.4109,377.3632,377.7883,4362.0
2024-01-17 10:20:00,381.49,381.93,381.31,381.38,3469.0,377.0667,377.5016,376.8888,376.958,3469.0
2024-01-17 10:30:00,381.36,383.18,381.21,383.18,20874.0,376.9382,378.7371,376.79,378.7371,20874.0
2024-01-17 10:40:00,383.03,383.27,382.41,382.89,5968.0,378.5889,378.8261,377.9761,378.4505,5968.0
2024-01-17 10:50:00,382.88,383.02,382.4,382.55,12485.0,378.4406,378.579,377.9662,378.1144,12485.0
2024-01-17 11:00:00,382.55,383.66,382.52,383.63,13802.0,378.1144,379.2116,378.0848,379.1819,13802.0
2024-01-17 11:10:00,383.54,383.64,382.82,383.19,6615.0,379.0929,379.1918,378.3813,378.747,6615.0
2024-01-17 11:20:00,383.1,383.7,383.05,383.21,6434.0,378.6581,379.2511,378.6086,378.7668,6434.0
2024-01-17 11:30:00,383.16,383.55,383.0,383.55,5278.0,378.7174,379.1028,378.5592,379.1028,5278.0
2024-01-17 11:40:00,383.39,383.59,383.09,383.2,2999.0,378.9447,379.1424,378.6482,378.7569,2999.0
2024-01-17 11:50:00,383.04,383.04,382.61,382.69,3487.0,378.5987,378.5987,378.1737,378.2528,3487.0
2024-01-17 12:00:00,382.69,382.85,382.5,382.57,2064.0,378.2528,378.4109,378.065,378.1342,2064.0
2024-01-17 12:10:00,382.84,382.94,382.54,382.67,1406.0,378.4011,378.4999,378.1045,378.233,1406.0
2024-01-17 12:20:00,382.62,382.66,381.75,381.75,6622.0,378.1836,378.2232,377.3237,377.3237,6622.0
2024-01-17 12:30:00,381.84,382.13,381.64,381.72,5456.0,377.4127,377.6993,377.215,377.2941,5456.0
2024-01-17 12:40:00,382.12,382.13,381.5,381.75,3073.0,377.6894,377.6993,377.0766,377.3237,3073.0
2024-01-17 12:50:00,381.79,381.95,381.63,381.69,1219.0,377.3632,377.5214,377.2051,377.2644,1219.0
2024-01-17 13:00:00,381.66,381.93,381.42,381.45,1800.0,377.2347,377.5016,376.9975,377.0272,1800.0
2024-01-17 13:10:00,381.39,381.39,380.96,381.01,1273.0,376.9679,376.9679,376.5429,376.5923,1273.0
2024-01-17 13:20:00,380.85,380.85,379.85,380.46,1750.0,376.4341,376.4341,375.4457,376.0487,1750.0
2024-01-17 13:30:00,380.37,380.37,379.91,379.91,975.0,375.9597,375.9597,375.505,375.505,975.0
2024-01-17 13:40:00,379.91,380.07,379.66,379.91,4421.0,375.505,375.6632,375.2579,375.505,4421.0
2024-01-17 13:50:00,379.97,380.5,379.48,380.32,8181.0,375.5643,376.0882,375.08,375.9103,8181.0
2024-01-17 14:00:00,380.47,380.79,380.29,380.45,3767.0,376.0585,376.3748,375.8806,376.0388,3767.0
2024-01-17 14:10:00,380.38,380.79,380.29,380.67,7117.0,375.9696,376.3748,375.8806,376.2562,7117.0
2024-01-17 14:20:00,380.78,381.13,380.54,380.94,7203.0,376.365,376.7109,376.1277,376.5231,7203.0
2024-01-17 14:30:00,381.12,381.23,380.93,380.93,4323.0,376.701,376.8097,376.5132,376.5132,4323.0
2024-01-17 14:40:00,380.97,381.45,380.96,381.18,4576.0,376.5527,377.0272,376.5429,376.7603,4576.0
2024-01-17 14:50:00,381.22,381.35,380.9,380.92,2645.0,376.7998,376.9283,376.4836,376.5033,2645.0
2024-01-17 15:00:00,380.83,380.91,380.53,380.75,4624.0,376.4144,376.4934,376.1178,376.3353,4624.0
2024-01-17 15:10:00,380.76,380.76,380.17,380.43,2899.0,376.3452,376.3452,375.762,376.019,2899.0
2024-01-17 15:20:00,380.39,380.39,379.98,380.15,2921.0,375.9795,375.9795,375.5742,375.7423,2921.0
2024-01-17 15:30:00,379.95,380.73,379.95,380.46,7770.0,375.5446,376.3155,375.5446,376.0487,7770.0
2024-01-17 15:40:00,380.4,380.72,380.31,380.35,10791.0,375.9894,376.3056,375.9004,375.9399,10791.0
2024-01-17 15:50:00,380.31,381.37,380.31,381.34,35591.0,375.9004,376.9481,375.9004,376.9185,35591.0
2024-01-18 09:30:00,381.26,383.16,380.92,382.03,12183.0,376.8394,378.7174,376.5033,377.6005,12183.0
2024-01-18 09:40:00,381.91,382.59,381.3,382.11,3270.0,377.4818,378.154,376.8789,377.6795,3270.0
2024-01-18 09:50:00,382.26,382.26,381.17,381.91,5055.0,377.8278,377.8278,376.7504,377.4818,5055.0
2024-01-18 10:00:00,381.72,382.2,381.48,381.88,3227.0,377.2941,377.7685,377.0568,377.4522,3227.0
2024-01-18 10:10:00,381.88,382.68,381.75,382.21,2688.0,377.4522,378.2429,377.3237,377.7784,2688.0
2024-01-18 10:20:00,382.47,383.5,382.14,383.48,17452.0,378.0354,379.0534,377.7092,379.0336,17452.0
2024-01-18 10:30:00,383.47,384.02,383.21,383.75,5248.0,379.0238,379.5674,378.7668,379.3005,5248.0
2024-01-18 10:40:00,383.38,384.24,383.38,384.24,6610.0,378.9348,379.7848,378.9348,379.7848,6610.0
2024-01-18 10:50:00,384.33,384.45,383.03,383.03,7291.0,379.8738,379.9924,378.5889,378.5889,7291.0
2024-01-18 11:00:00,382.9,382.9,381.91,382.16,3611.0,378.4604,378.4604,377.4818,377.7289,3611.0
2024-01-18 11:10:00,382.43,382.63,382.07,382.63,4973.0,377.9958,378.1935,377.64,378.1935,4973.0
2024-01-18 11:20:00,382.19,382.2,381.61,381.79,4136.0,377.7586,377.7685,377.1853,377.3632,4136.0
2024-01-18 11:30:00,381.68,382.0,381.49,381.88,3320.0,377.2545,377.5708,377.0667,377.4522,3320.0
2024-01-18 11:40:00,381.81,381.81,381.33,381.42,5091.0,377.383,377.383,376.9086,376.9975,5091.0
2024-01-18 11:50:00,381.43,381.74,381.12,381.13,2875.0,377.0074,377.3138,376.701,376.7109,2875.0
2024-01-18 12:00:00,381.02,381.02,379.76,379.88,7928.0,376.6022,376.6022,375.3568,375.4754,7928.0
2024-01-18 12:10:00,379.69,380.44,379.69,379.97,2630.0,375.2876,376.0289,375.2876,375.5643,2630.0
2024-01-18 12:20:00,380.13,380.25,379.81,380.25,600.0,375.7225,375.8411,375.4062,375.8411,600.0
2024-01-18 12:30:00,380.01,380.21,379.93,380.2,2249.0,375.6039,375.8016,375.5248,375.7917,2249.0
2024-01-18 12:40:00,380.03,380.35,379.89,380.14,1886.0,375.6236,375.9399,375.4853,375.7324,1886.0
2024-01-18 12:50:00,379.88,379.88,379.85,379.85,200.0,375.4754,375.4754,375.4457,375.4457,200.0
2024-01-18 13:00:00,379.45,379.62,379.21,379.36,3845.0,375.0504,375.2184,374.8132,374.9614,3845.0
2024-01-18 13:10:00,379.1,379.56,379.1,379.39,900.0,374.7044,375.1591,374.7044,374.9911,900.0
2024-01-18 13:20:00,379.46,379.85,379.18,379.59,7015.0,375.0603,375.4457,374.7835,375.1887,7015.0
2024-01-18 13:30:00,379.41,379.94,379.39,379.88,4943.0,375.0108,375.5347,374.9911,375.4754,4943.0
2024-01-18 13:40:00,379.72,379.94,379.6,379.92,6251.0,375.3172,375.5347,375.1986,375.5149,6251.0
2024-01-18 13:50:00,379.95,380.04,379.85,379.85,1746.0,375.5446,375.6335,375.4457,375.4457,1746.0
2024-01-18 14:00:00,379.93,380.32,379.93,380.32,6190.0,375.5248,375.9103,375.5248,375.9103,6190.0
2024-01-18 14:10:00,380.31,380.46,380.06,380.06,3845.0,375.9004,376.0487,375.6533,375.6533,3845.0
2024-01-18 14:20:00,380.22,380.6,380.07,380.6,3461.0,375.8114,376.187,375.6632,376.187,3461.0
2024-01-18 14:30:00,380.78,381.08,380.78,380.98,4639.0,376.365,376.6615,376.365,376.5626,4639.0
2024-01-18 14:40:00,380.83,380.83,380.13,380.34,5181.0,376.4144,376.4144,375.7225,375.9301,5181.0
2024-01-18 14:50:00,380.46,380.92,380.43,380.83,2562.0,376.0487,376.5033,376.019,376.4144,2562.0
2024-01-18 15:00:00,380.82,381.83,380.82,381.79,3425.0,376.4045,377.4028,376.4045,377.3632,3425.0
2024-01-18 15:10:00,381.75,381.99,381.44,381.56,7033.0,377.3237,377.5609,377.0173,377.1359,7033.0
2024-01-18 15:20:00,381.65,382.1,381.59,382.1,4547.0,377.2249,377.6696,377.1656,377.6696,4547.0
2024-01-18 15:30:00,382.21,382.62,382.21,382.43,9960.0,377.7784,378.1836,377.7784,377.9958,9960.0
2024-01-18 15:40:00,382.43,383.28,382.38,383.03,7975.0,377.9958,378.836,377.9464,378.5889,7975.0
2024-01-18 15:50:00,383.13,383.36,382.59,383.2,21490.0,378.6877,378.915,378.154,378.7569,21490.0
2024-01-19 09:30:00,385.46,385.46,383.75,384.02,47902.0,380.9907,380.9907,379.3005,379.5674,47902.0
2024-01-19 09:40:00,384.41,384.54,383.78,384.37,2213.0,379.9529,380.0814,379.3302,379.9133,2213.0
2024-01-19 09:50:00,384.63,385.64,383.39,385.43,4458.0,380.1703,381.1686,378.9447,380.961,4458.0
2024-01-19 10:00:00,384.74,385.96,384.74,385.06,2700.0,380.279,381.4849,380.279,380.5953,2700.0
2024-01-19 10:10:00,384.94,384.99,384.52,384.81,2606.0,380.4767,380.5261,380.0616,380.3482,2606.0
2024-01-19 10:20:00,384.95,384.95,384.35,384.76,1857.0,380.4866,380.4866,379.8936,380.2988,1857.0
2024-01-19 10:30:00,384.71,384.73,384.25,384.25,2905.0,380.2494,380.2692,379.7947,379.7947,2905.0
2024-01-19 10:40:00,384.78,385.14,384.76,384.85,2617.0,380.3186,380.6744,380.2988,380.3878,2617.0
2024-01-19 10:50:00,384.75,384.75,384.18,384.25,3250.0,380.2889,380.2889,379.7255,379.7947,3250.0
2024-01-19 11:00:00,384.4,384.53,383.97,384.4,4258.0,379.943,380.0715,379.518,379.943,4258.0
2024-01-19 11:10:00,384.64,385.2,384.61,384.8,1579.0,380.1802,380.7337,380.1505,380.3383,1579.0
2024-01-19 11:20:00,384.61,384.79,384.58,384.7,1087.0,380.1505,380.3285,380.1209,380.2395,1087.0
2024-01-19 11:30:00,384.73,384.79,384.35,384.35,1203.0,380.2692,380.3285,379.8936,379.8936,1203.0
2024-01-19 11:40:00,384.02,384.1,383.58,383.63,1513.0,379.5674,379.6465,379.1325,379.1819,1513.0
2024-01-19 11:50:00,383.6,384.0,383.55,383.88,4157.0,379.1523,379.5476,379.1028,379.429,4157.0
2024-01-19 12:00:00,384.0,384.16,383.65,383.65,2560.0,379.5476,379.7058,379.2017,379.2017,2560.0
2024-01-19 12:10:00,383.54,383.89,383.41,383.81,1652.0,379.0929,379.4389,378.9645,379.3598,1652.0
2024-01-19 12:20:00,383.84,384.39,383.83,384.37,8242.0,379.3895,379.9331,379.3796,379.9133,8242.0
2024-01-19 12:30:00,384.5,385.05,384.5,384.83,1924.0,380.0418,380.5854,380.0418,380.368,1924.0
2024-01-19 12:40:00,384.62,385.3,384.39,385.25,2028.0,380.1604,380.8325,379.9331,380.7831,2028.0
2024-01-19 12:50:00,385.4,385.79,385.37,385.68,1656.0,380.9314,381.3169,380.9017,381.2081,1656.0
2024-01-19 13:00:00,385.75,385.97,385.42,385.88,7329.0,381.2773,381.4948,380.9512,381.4058,7329.0
2024-01-19 13:10:00,385.94,386.14,385.84,385.87,2553.0,381.4651,381.6628,381.3663,381.3959,2553.0
2024-01-19 13:20:00,385.93,386.42,385.93,386.42,3200.0,381.4552,381.9396,381.4552,381.9396,3200.0
2024-01-19 13:30:00,386.42,386.64,386.1,386.4,8530.0,381.9396,382.157,381.6233,381.9198,8530.0
2024-01-19 13:40:00,386.43,386.84,386.33,386.79,8103.0,381.9494,382.3547,381.8506,382.3053,8103.0
2024-01-19 13:50:00,386.79,387.35,386.53,387.19,6535.0,382.3053,382.8588,382.0483,382.7006,6535.0
2024-01-19 14:00:00,387.19,387.66,387.11,387.66,3700.0,382.7006,383.1652,382.6216,383.1652,3700.0
2024-01-19 14:10:00,387.82,388.0,387.58,387.69,4239.0,383.3233,383.5012,383.0861,383.1948,4239.0
2024-01-19 14:20:00,387.69,388.13,387.65,387.7,2989.0,383.1948,383.6297,383.1553,383.2047,2989.0
2024-01-19 14:30:00,387.9,387.92,387.02,387.02,3647.0,383.4024,383.4222,382.5326,382.5326,3647.0
2024-01-19 14:40:00,387.5,387.66,386.98,387.34,5119.0,383.007,383.1652,382.4931,382.8489,5119.0
2024-01-19 14:50:00,387.27,387.48,387.21,387.48,2931.0,382.7797,382.9873,382.7204,382.9873,2931.0
2024-01-19 15:00:00,387.35,387.55,387.05,387.49,6156.0,382.8588,383.0565,382.5623,382.9971,6156.0
2024-01-19 15:10:00,387.44,387.6,387.24,387.24,3537.0,382.9477,383.1059,382.75,382.75,3537.0
2024-01-19 15:20:00,387.27,387.4,386.84,387.18,4170.0,382.7797,382.9082,382.3547,382.6907,4170.0
2024-01-19 15:30:00,386.88,387.37,386.8,386.83,6116.0,382.3942,382.8785,382.3152,382.3448,6116.0
2024-01-19 15:40:00,386.76,387.0,386.42,386.53,5052.0,382.2756,382.5128,381.9396,382.0483,5052.0
2024-01-19 15:50:00,386.68,387.13,386.33,386.87,25398.0,382.1965,382.6413,381.8506,382.3843,25398.0
2024-01-22 09:30:00,387.61,389.54,387.1,388.92,13137.0,383.1158,385.0234,382.6117,384.4106,13137.0
2024-01-22 09:40:00,389.0,389.34,387.86,389.01,5847.0,384.4896,384.8257,383.3629,384.4995,5847.0
2024-01-22 09:50:00,388.86,389.43,388.15,389.4,4713.0,384.3513,384.9147,383.6495,384.885,4713.0
2024-01-22 10:00:00,389.19,389.46,388.54,389.02,7377.0,384.6774,384.9443,384.035,384.5094,7377.0
2024-01-22 10:10:00,389.0,389.05,388.24,388.54,8082.0,384.4896,384.5391,383.7385,384.035,8082.0
2024-01-22 10:20:00,388.55,389.06,388.22,389.06,3711.0,384.0449,384.5489,383.7187,384.5489,3711.0
2024-01-22 10:30:00,388.85,389.0,388.25,388.79,5161.0,384.3414,384.4896,383.7483,384.2821,5161.0
2024-01-22 10:40:00,388.82,389.64,388.75,388.98,20093.0,384.3117,385.1222,384.2425,384.4699,20093.0
2024-01-22 10:50:00,388.86,389.51,388.84,389.0,6924.0,384.3513,384.9937,384.3315,384.4896,6924.0
2024-01-22 11:00:00,389.13,389.29,388.39,389.28,3732.0,384.6181,384.7763,383.8867,384.7664,3732.0
2024-01-22 11:10:00,389.31,390.32,389.31,390.26,4055.0,384.796,385.7943,384.796,385.735,4055.0
2024-01-22 11:20:00,390.39,390.44,389.86,389.99,2993.0,385.8635,385.9129,385.3397,385.4682,2993.0
2024-01-22 11:30:00,390.15,390.15,389.68,389.7,2232.0,385.6263,385.6263,385.1618,385.1815,2232.0
2024-01-22 11:40:00,389.41,389.41,388.92,388.93,1553.0,384.8949,384.8949,384.4106,384.4205,1553.0
2024-01-22 11:50:00,389.03,389.7,388.7,389.67,3279.0,384.5193,385.1815,384.1931,385.1519,3279.0
2024-01-22 12:00:00,389.87,389.88,389.03,389.61,5559.0,385.3496,385.3594,384.5193,385.0926,5559.0
2024-01-22 12:10:00,389.49,389.55,389.03,389.03,1515.0,384.974,385.0333,384.5193,384.5193,1515.0
2024-01-22 12:20:00,389.18,389.41,389.1,389.19,1600.0,384.6676,384.8949,384.5885,384.6774,1600.0
2024-01-22 12:30:00,388.97,389.07,388.35,388.8,3063.0,384.46,384.5588,383.8472,384.292,3063.0
2024-01-22 12:40:00,388.75,388.75,388.07,388.49,2400.0,384.2425,384.2425,383.5704,383.9856,2400.0
2024-01-22 12:50:00,388.58,388.76,388.21,388.62,2732.0,384.0745,384.2524,383.7088,384.114,2732.0
2024-01-22 13:00:00,388.6,388.81,388.18,388.18,2612.0,384.0943,384.3018,383.6791,383.6791,2612.0
2024-01-22 13:10:00,388.31,388.49,387.6,387.81,4540.0,383.8076,383.9856,383.1059,383.3134,4540.0
2024-01-22 13:20:00,387.78,387.96,387.53,387.6,2600.0,383.2838,383.4617,383.0367,383.1059,2600.0
2024-01-22 13:30:00,387.38,388.22,387.38,388.22,1650.0,382.8884,383.7187,382.8884,383.7187,1650.0
2024-01-22 13:40:00,388.22,388.47,387.97,388.47,1801.0,383.7187,383.9658,383.4716,383.9658,1801.0
2024-01-22 13:50:00,388.39,388.94,388.39,388.69,2590.0,383.8867,384.4303,383.8867,384.1832,2590.0
2024-01-22 14:00:00,388.78,389.25,388.78,389.25,1829.0,384.2722,384.7367,384.2722,384.7367,1829.0
2024-01-22 14:10:00,389.29,389.39,388.77,388.85,5200.0,384.7763,384.8751,384.2623,384.3414,5200.0
2024-01-22 14:20:00,388.85,389.11,388.54,389.02,4250.0,384.3414,384.5984,384.035,384.5094,4250.0
2024-01-22 14:30:00,388.79,388.84,388.28,388.56,2701.0,384.2821,384.3315,383.778,384.0547,2701.0
2024-01-22 14:40:00,388.39,389.0,388.39,389.0,3219.0,383.8867,384.4896,383.8867,384.4896,3219.0
2024-01-22 14:50:00,389.06,389.12,388.85,389.11,1684.0,384.5489,384.6083,384.3414,384.5984,1684.0
2024-01-22 15:00:00,389.13,389.16,388.89,389.13,1680.0,384.6181,384.6478,384.3809,384.6181,1680.0
2024-01-22 15:10:00,389.33,389.33,389.07,389.3,3267.0,384.8158,384.8158,384.5588,384.7862,3267.0
2024-01-22 15:20:00,389.24,389.59,389.15,389.57,3321.0,384.7269,385.0728,384.6379,385.053,3321.0
2024-01-22 15:30:00,389.56,389.59,389.19,389.25,6564.0,385.0431,385.0728,384.6774,384.7367,6564.0
2024-01-22 15:40:00,389.19,389.2,388.5,388.63,9910.0,384.6774,384.6873,383.9954,384.1239,9910.0
2024-01-22 15:50:00,388.75,389.09,388.61,388.62,29931.0,384.2425,384.5786,384.1042,384.114,29931.0
2024-01-23 09:30:00,390.07,390.07,386.59,386.66,11007.0,385.5472,385.5472,382.1076,382.1768,11007.0
2024-01-23 09:40:00,386.73,388.24,386.64,388.04,6355.0,382.246,383.7385,382.157,383.5408,6355.0
2024-01-23 09:50:00,388.26,388.72,387.7,387.86,5738.0,383.7582,384.2129,383.2047,383.3629,5738.0
2024-01-23 10:00:00,387.62,387.69,386.4,386.4,3987.0,383.1256,383.1948,381.9198,381.9198,3987.0
2024-01-23 10:10:00,386.76,386.82,386.15,386.82,4021.0,382.2756,382.3349,381.6727,382.3349,4021.0
2024-01-23 10:20:00,386.95,386.95,385.56,385.87,3405.0,382.4634,382.4634,381.0895,381.3959,3405.0
2024-01-23 10:30:00,385.59,385.7,385.26,385.69,1885.0,381.1192,381.2279,380.793,381.218,1885.0
2024-01-23 10:40:00,385.9,386.13,385.64,386.13,3099.0,381.4256,381.6529,381.1686,381.6529,3099.0
2024-01-23 10:50:00,386.13,386.86,386.12,386.85,2101.0,381.6529,382.3745,381.643,382.3646,2101.0
2024-01-23 11:00:00,386.9,387.02,386.74,386.84,2341.0,382.414,382.5326,382.2558,382.3547,2341.0
2024-01-23 11:10:00,387.05,387.21,386.8,386.93,4676.0,382.5623,382.7204,382.3152,382.4436,4676.0
2024-01-23 11:20:00,386.98,387.22,386.82,387.18,1812.0,382.4931,382.7303,382.3349,382.6907,1812.0
2024-01-23 11:30:00,387.3,387.98,387.3,387.98,804.0,382.8094,383.4815,382.8094,383.4815,804.0
2024-01-23 11:40:00,387.85,388.24,387.52,388.15,3945.0,383.353,383.7385,383.0268,383.6495,3945.0
2024-01-23 11:50:00,388.15,388.73,388.07,388.73,2225.0,383.6495,384.2228,383.5704,384.2228,2225.0
2024-01-23 12:00:00,388.74,388.74,388.14,388.32,1200.0,384.2327,384.2327,383.6396,383.8175,1200.0
2024-01-23 12:10:00,388.55,388.57,388.46,388.57,700.0,384.0449,384.0646,383.9559,384.0646,700.0
2024-01-23 12:20:00,388.56,388.81,388.53,388.61,4172.0,384.0547,384.3018,384.0251,384.1042,4172.0
2024-01-23 12:30:00,388.71,388.8,388.49,388.54,1886.0,384.203,384.292,383.9856,384.035,1886.0
2024-01-23 12:40:00,388.58,388.85,388.45,388.47,1307.0,384.0745,384.3414,383.946,383.9658,1307.0
2024-01-23 12:50:00,388.5,388.71,388.49,388.49,1001.0,383.9954,384.203,383.9856,383.9856,1001.0
2024-01-23 13:00:00,388.55,388.55,388.0,388.15,2525.0,384.0449,384.0449,383.5012,383.6495,2525.0
2024-01-23 13:10:00,388.26,389.39,388.16,388.99,10129.0,383.7582,384.8751,383.6594,384.4798,10129.0
2024-01-23 13:20:00,389.05,389.11,388.68,389.03,1801.0,384.5391,384.5984,384.1734,384.5193,1801.0
2024-01-23 13:30:00,388.97,388.97,388.57,388.6,1636.0,384.46,384.46,384.0646,384.0943,1636.0
2024-01-23 13:40:00,388.73,389.09,388.56,389.09,3600.0,384.2228,384.5786,384.0547,384.5786,3600.0
2024-01-23 13:50:00,389.33,389.35,388.95,389.11,3520.0,384.8158,384.8356,384.4402,384.5984,3520.0
2024-01-23 14:00:00,389.27,389.37,389.13,389.37,3457.0,384.7565,384.8554,384.6181,384.8554,3457.0
2024-01-23 14:10:00,389.38,389.53,389.38,389.46,1400.0,384.8652,385.0135,384.8652,384.9443,1400.0
2024-01-23 14:20:00,389.47,389.47,389.12,389.24,3727.0,384.9542,384.9542,384.6083,384.7269,3727.0
2024-01-23 14:30:00,389.32,389.32,388.96,389.21,2107.0,384.8059,384.8059,384.4501,384.6972,2107.0
2024-01-23 14:40:00,389.17,389.38,389.15,389.31,1707.0,384.6577,384.8652,384.6379,384.796,1707.0
2024-01-23 14:50:00,389.08,389.47,389.03,389.26,2242.0,384.5687,384.9542,384.5193,384.7466,2242.0
2024-01-23 15:00:00,389.33,389.55,389.08,389.41,3623.0,384.8158,385.0333,384.5687,384.8949,3623.0
2024-01-23 15:10:00,389.32,389.95,389.24,389.85,5096.0,384.8059,385.4286,384.7269,385.3298,5096.0
2024-01-23 15:20:00,389.82,389.82,389.58,389.65,3819.0,385.3001,385.3001,385.0629,385.1321,3819.0
2024-01-23 15:30:00,389.58,389.68,389.32,389.32,3488.0,385.0629,385.1618,384.8059,384.8059,3488.0
2024-01-23 15:40:00,389.27,389.55,389.04,389.49,9591.0,384.7565,385.0333,384.5292,384.974,9591.0
2024-01-23 15:50:00,389.58,389.9,389.27,389.82,31543.0,385.0629,385.3792,384.7565,385.3001,31543.0
2024-01-24 09:30:00,391.48,392.0,391.12,391.48,11729.0,386.9409,387.4549,386.5851,386.9409,11729.0
2024-01-24 09:40:00,391.12,391.76,390.16,391.27,8196.0,386.5851,387.2176,385.6362,386.7333,8196.0
2024-01-24 09:50:00,391.46,391.64,390.74,391.53,1777.0,386.9211,387.099,386.2095,386.9903,1777.0
2024-01-24 10:00:00,391.49,391.49,389.93,390.07,3251.0,386.9508,386.9508,385.4089,385.5472,3251.0
2024-01-24 10:10:00,390.24,390.85,390.24,390.71,3181.0,385.7153,386.3182,385.7153,386.1798,3181.0
2024-01-24 10:20:00,390.48,391.05,390.29,391.03,3655.0,385.9525,386.5159,385.7647,386.4961,3655.0
2024-01-24 10:30:00,391.02,391.02,390.44,390.49,1786.0,386.4862,386.4862,385.9129,385.9624,1786.0
2024-01-24 10:40:00,390.53,391.14,390.31,390.46,2380.0,386.0019,386.6048,385.7845,385.9327,2380.0
2024-01-24 10:50:00,390.27,390.34,389.79,389.96,2696.0,385.7449,385.8141,385.2705,385.4385,2696.0
2024-01-24 11:00:00,390.27,390.51,390.16,390.24,1607.0,385.7449,385.9821,385.6362,385.7153,1607.0
2024-01-24 11:10:00,390.38,390.38,389.52,390.15,2521.0,385.8536,385.8536,385.0036,385.6263,2521.0
2024-01-24 11:20:00,390.33,390.54,390.23,390.33,1712.0,385.8042,386.0118,385.7054,385.8042,1712.0
2024-01-24 11:30:00,390.73,390.75,390.57,390.62,782.0,386.1996,386.2194,386.0414,386.0909,782.0
2024-01-24 11:40:00,390.48,390.78,390.45,390.78,1577.0,385.9525,386.249,385.9228,386.249,1577.0
2024-01-24 11:50:00,391.0,391.22,391.0,391.15,1053.0,386.4665,386.6839,386.4665,386.6147,1053.0
2024-01-24 12:00:00,391.15,391.22,391.12,391.21,720.0,386.6147,386.6839,386.5851,386.674,720.0
2024-01-24 12:10:00,391.36,391.48,390.98,391.04,1872.0,386.8223,386.9409,386.4467,386.506,1872.0
2024-01-24 12:20:00,391.13,391.81,391.02,391.81,3077.0,386.5949,387.2671,386.4862,387.2671,3077.0
2024-01-24 12:30:00,391.9,391.96,391.75,391.75,1258.0,387.356,387.4153,387.2078,387.2078,1258.0
2024-01-24 12:40:00,391.7,391.88,391.62,391.62,1112.0,387.1583,387.3362,387.0793,387.0793,1112.0
2024-01-24 12:50:00,391.84,392.09,391.8,391.97,1300.0,387.2967,387.5438,387.2572,387.4252,1300.0
2024-01-24 13:00:00,391.82,391.98,391.41,391.75,5188.0,387.2769,387.4351,386.8717,387.2078,5188.0
2024-01-24 13:10:00,391.69,391.77,390.88,391.35,3400.0,387.1485,387.2275,386.3478,386.8124,3400.0
2024-01-24 13:20:00,391.33,391.67,391.17,391.59,2719.0,386.7926,387.1287,386.6345,387.0496,2719.0
2024-01-24 13:30:00,391.51,391.65,391.26,391.29,2156.0,386.9705,387.1089,386.7234,386.7531,2156.0
2024-01-24 13:40:00,391.3,391.52,391.06,391.35,2911.0,386.763,386.9804,386.5258,386.8124,2911.0
2024-01-24 13:50:00,391.27,391.61,391.25,391.61,1600.0,386.7333,387.0694,386.7136,387.0694,1600.0
2024-01-24 14:00:00,391.51,391.67,391.49,391.5,800.0,386.9705,387.1287,386.9508,386.9607,800.0
2024-01-24 14:10:00,391.28,391.51,391.21,391.25,1834.0,386.7432,386.9705,386.674,386.7136,1834.0
2024-01-24 14:20:00,391.15,391.5,391.05,391.07,6800.0,386.6147,386.9607,386.5159,386.5356,6800.0
2024-01-24 14:30:00,391.15,391.38,390.98,391.07,3441.0,386.6147,386.842,386.4467,386.5356,3441.0
2024-01-24 14:40:00,391.19,391.64,391.19,391.54,1480.0,386.6542,387.099,386.6542,387.0002,1480.0
2024-01-24 14:50:00,391.53,391.57,391.1,391.23,3790.0,386.9903,387.0298,386.5653,386.6938,3790.0
2024-01-24 15:00:00,391.23,391.36,391.03,391.26,5507.0,386.6938,386.8223,386.4961,386.7234,5507.0
2024-01-24 15:10:00,391.22,391.26,389.91,389.91,4928.0,386.6839,386.7234,385.3891,385.3891,4928.0
2024-01-24 15:20:00,389.94,390.05,389.69,389.72,1698.0,385.4187,385.5275,385.1716,385.2013,1698.0
2024-01-24 15:30:00,389.72,390.6,389.72,390.49,6011.0,385.2013,386.0711,385.2013,385.9624,6011.0
2024-01-24 15:40:00,390.5,390.87,390.03,390.03,10742.0,385.9722,386.338,385.5077,385.5077,10742.0
2024-01-24 15:50:00,389.95,390.42,389.77,389.95,31924.0,385.4286,385.8932,385.2507,385.4286,31924.0
2024-01-25 09:30:00,391.48,391.66,391.27,391.28,12157.0,386.9409,387.1188,386.7333,386.7432,12157.0
2024-01-25 09:40:00,390.88,391.45,390.88,391.14,1800.0,386.3478,386.9112,386.3478,386.6048,1800.0
2024-01-25 09:50:00,391.19,392.13,391.19,391.89,5928.0,386.6542,387.5834,386.6542,387.3461,5928.0
2024-01-25 10:00:00,392.24,392.24,391.02,391.67,4941.0,387.6921,387.6921,386.4862,387.1287,4941.0
2024-01-25 10:10:00,391.34,391.34,390.22,390.35,1800.0,386.8025,386.8025,385.6955,385.824,1800.0
2024-01-25 10:20:00,390.54,391.11,390.54,390.9,1301.0,386.0118,386.5752,386.0118,386.3676,1301.0
2024-01-25 10:30:00,390.81,390.87,390.18,390.65,4019.0,386.2787,386.338,385.656,386.1205,4019.0
2024-01-25 10:40:00,390.3,390.76,390.3,390.63,800.0,385.7746,386.2292,385.7746,386.1007,800.0
2024-01-25 10:50:00,390.54,390.88,390.34,390.55,2416.0,386.0118,386.3478,385.8141,386.0217,2416.0
2024-01-25 11:00:00,390.55,391.29,390.51,390.8,2200.0,386.0217,386.7531,385.9821,386.2688,2200.0
2024-01-25 11:10:00,390.98,391.63,390.98,391.63,1773.0,386.4467,387.0891,386.4467,387.0891,1773.0
2024-01-25 11:20:00,391.64,391.64,391.17,391.46,1200.0,387.099,387.099,386.6345,386.9211,1200.0
2024-01-25 11:30:00,391.53,391.55,391.35,391.44,1643.0,386.9903,387.0101,386.8124,386.9014,1643.0
2024-01-25 11:40:00,391.25,391.26,390.75,391.18,1240.0,386.7136,386.7234,386.2194,386.6444,1240.0
2024-01-25 11:50:00,391.13,391.41,390.8,391.19,2993.0,386.5949,386.8717,386.2688,386.6542,2993.0
2024-01-25 12:00:00,391.35,391.35,390.35,390.4,2435.0,386.8124,386.8124,385.824,385.8734,2435.0
2024-01-25 12:10:00,390.38,390.43,390.31,390.4,900.0,385.8536,385.9031,385.7845,385.8734,900.0
2024-01-25 12:20:00,390.44,390.58,390.39,390.4,1696.0,385.9129,386.0513,385.8635,385.8734,1696.0
2024-01-25 12:30:00,390.3,390.3,389.64,389.65,1601.0,385.7746,385.7746,385.1222,385.1321,1601.0
2024-01-25 12:40:00,389.92,389.95,389.72,389.72,713.0,385.399,385.4286,385.2013,385.2013,713.0
2024-01-25 12:50:00,389.87,390.1,389.84,390.07,1237.0,385.3496,385.5769,385.3199,385.5472,1237.0
2024-01-25 13:00:00,390.04,390.82,390.03,390.47,1284.0,385.5176,386.2885,385.5077,385.9426,1284.0
2024-01-25 13:10:00,390.34,390.53,390.17,390.17,700.0,385.8141,386.0019,385.6461,385.6461,700.0
2024-01-25 13:20:00,389.89,390.22,389.83,389.83,1007.0,385.3693,385.6955,385.31,385.31,1007.0
2024-01-25 13:30:00,390.11,390.14,390.01,390.14,929.0,385.5868,385.6164,385.4879,385.6164,929.0
2024-01-25 13:40:00,390.21,390.33,390.06,390.33,1705.0,385.6856,385.8042,385.5374,385.8042,1705.0
2024-01-25 13:50:00,390.3,390.3,389.97,390.06,2110.0,385.7746,385.7746,385.4484,385.5374,2110.0
2024-01-25 14:00:00,389.83,390.03,389.78,389.99,1015.0,385.31,385.5077,385.2606,385.4682,1015.0
2024-01-25 14:10:00,390.09,390.41,390.03,390.41,1887.0,385.567,385.8833,385.5077,385.8833,1887.0
2024-01-25 14:20:00,390.32,390.62,390.26,390.62,1200.0,385.7943,386.0909,385.735,386.0909,1200.0
2024-01-25 14:30:00,390.63,390.69,390.4,390.4,1999.0,386.1007,386.16,385.8734,385.8734,1999.0
2024-01-25 14:40:00,390.42,390.42,389.89,389.95,2573.0,385.8932,385.8932,385.3693,385.4286,2573.0
2024-01-25 14:50:00,389.72,390.14,389.46,389.76,6474.0,385.2013,385.6164,384.9443,385.2408,6474.0
2024-01-25 15:00:00,389.79,389.91,389.68,389.79,2714.0,385.2705,385.3891,385.1618,385.2705,2714.0
2024-01-25 15:10:00,389.73,390.33,389.59,390.33,2503.0,385.2112,385.8042,385.0728,385.8042,2503.0
2024-01-25 15:20:00,390.49,390.65,390.23,390.53,4547.0,385.9624,386.1205,385.7054,386.0019,4547.0
2024-01-25 15:30:00,390.46,391.45,390.46,390.95,2270.0,385.9327,386.9112,385.9327,386.417,2270.0
2024-01-25 15:40:00,391.2,391.34,391.07,391.28,5014.0,386.6641,386.8025,386.5356,386.7432,5014.0
2024-01-25 15:50:00,391.7,392.78,391.33,392.73,37077.0,387.1583,388.2258,386.7926,388.1764,37077.0
2024-01-26 09:30:00,392.37,392.63,391.55,392.63,6145.0,387.8206,388.0776,387.0101,388.0776,6145.0
2024-01-26 09:40:00,392.73,392.73,392.04,392.27,600.0,388.1764,388.1764,387.4944,387.7217,600.0
2024-01-26 09:50:00,392.44,392.44,391.96,391.96,600.0,387.8898,387.8898,387.4153,387.4153,600.0
2024-01-26 10:00:00,392.09,392.09,391.54,391.54,2006.0,387.5438,387.5438,387.0002,387.0002,2006.0
2024-01-26 10:10:00,391.77,391.77,390.92,390.93,1900.0,387.2275,387.2275,386.3874,386.3973,1900.0
2024-01-26 10:20:00,390.94,391.18,390.67,391.12,2820.0,386.4071,386.6444,386.1403,386.5851,2820.0
2024-01-26 10:30:00,391.13,391.4,391.05,391.19,3186.0,386.5949,386.8618,386.5159,386.6542,3186.0
2024-01-26 10:40:00,391.38,391.72,391.15,391.54,3949.0,386.842,387.1781,386.6147,387.0002,3949.0
2024-01-26 10:50:00,391.72,392.03,391.6,392.03,1270.0,387.1781,387.4845,387.0595,387.4845,1270.0
2024-01-26 11:00:00,392.01,392.01,391.54,391.73,1312.0,387.4647,387.4647,387.0002,387.188,1312.0
2024-01-26 11:10:00,391.59,391.59,391.2,391.28,1773.0,387.0496,387.0496,386.6641,386.7432,1773.0
2024-01-26 11:20:00,391.22,391.86,391.22,391.71,3408.0,386.6839,387.3165,386.6839,387.1682,3408.0
2024-01-26 11:30:00,391.67,391.71,391.03,391.03,1200.0,387.1287,387.1682,386.4961,386.4961,1200.0
2024-01-26 11:40:00,391.26,391.69,391.21,391.4,1257.0,386.7234,387.1485,386.674,386.8618,1257.0
2024-01-26 11:50:00,391.52,392.0,391.52,392.0,1743.0,386.9804,387.4549,386.9804,387.4549,1743.0
2024-01-26 12:00:00,391.94,392.08,391.69,391.69,1640.0,387.3956,387.5339,387.1485,387.1485,1640.0
2024-01-26 12:10:00,391.4,391.93,391.4,391.82,967.0,386.8618,387.3857,386.8618,387.2769,967.0
2024-01-26 12:20:00,391.93,391.93,391.38,391.38,2826.0,387.3857,387.3857,386.842,386.842,2826.0
2024-01-26 12:30:00,391.24,391.43,389.97,390.11,1566.0,386.7037,386.8915,385.4484,385.5868,1566.0
2024-01-26 12:40:00,390.52,390.53,389.35,389.52,5300.0,385.992,386.0019,384.8356,385.0036,5300.0
2024-01-26 12:50:00,389.47,390.46,389.47,390.17,11055.0,384.9542,385.9327,384.9542,385.6461,11055.0
2024-01-26 13:00:00,390.36,390.46,389.84,390.19,2252.0,385.8339,385.9327,385.3199,385.6658,2252.0
2024-01-26 13:10:00,390.2,390.28,389.9,389.9,1292.0,385.6757,385.7548,385.3792,385.3792,1292.0
2024-01-26 13:20:00,390.06,390.3,390.02,390.02,800.0,385.5374,385.7746,385.4978,385.4978,800.0
2024-01-26 13:30:00,390.23,390.25,389.64,389.64,2912.0,385.7054,385.7251,385.1222,385.1222,2912.0
2024-01-26 13:40:00,389.49,389.62,389.21,389.22,1440.0,384.974,385.1025,384.6972,384.7071,1440.0
2024-01-26 13:50:00,389.19,389.28,388.94,389.25,1477.0,384.6774,384.7664,384.4303,384.7367,1477.0
2024-01-26 14:00:00,389.14,389.97,389.14,389.91,1100.0,384.628,385.4484,384.628,385.3891,1100.0
2024-01-26 14:10:00,389.77,390.08,389.69,390.0,1725.0,385.2507,385.5571,385.1716,385.478,1725.0
2024-01-26 14:20:00,390.02,390.02,389.62,390.02,1655.0,385.4978,385.4978,385.1025,385.4978,1655.0
2024-01-26 14:30:00,389.85,390.08,389.62,390.08,2385.0,385.3298,385.5571,385.1025,385.5571,2385.0
2024-01-26 14:40:00,390.04,390.26,389.95,390.26,900.0,385.5176,385.735,385.4286,385.735,900.0
2024-01-26 14:50:00,390.3,390.61,390.03,390.61,2544.0,385.7746,386.081,385.5077,386.081,2544.0
2024-01-26 15:00:00,390.35,390.37,390.01,390.04,3683.0,385.824,385.8438,385.4879,385.5176,3683.0
2024-01-26 15:10:00,390.03,390.03,389.73,389.75,1500.0,385.5077,385.5077,385.2112,385.2309,1500.0
2024-01-26 15:20:00,389.94,390.07,389.7,389.73,3806.0,385.4187,385.5472,385.1815,385.2112,3806.0
2024-01-26 15:30:00,389.81,390.05,389.67,389.67,4789.0,385.2902,385.5275,385.1519,385.1519,4789.0
2024-01-26 15:40:00,389.5,389.9,389.33,389.58,6946.0,384.9838,385.3792,384.8158,385.0629,6946.0
2024-01-26 15:50:00,389.62,389.74,389.07,389.29,34526.0,385.1025,385.2211,384.5588,384.7763,34526.0
2024-01-29 09:30:00,388.72,390.47,387.51,389.16,5233.0,384.2129,385.9426,383.0169,384.6478,5233.0
2024-01-29 09:40:00,389.48,390.0,389.22,389.59,1760.0,384.9641,385.478,384.7071,385.0728,1760.0
2024-01-29 09:50:00,389.74,390.29,389.5,389.85,2483.0,385.2211,385.7647,384.9838,385.3298,2483.0
2024-01-29 10:00:00,389.8,389.93,389.24,389.88,9993.0,385.2804,385.4089,384.7269,385.3594,9993.0
2024-01-29 10:10:00,389.78,389.78,389.31,389.44,1840.0,385.2606,385.2606,384.796,384.9245,1840.0
2024-01-29 10:20:00,389.19,389.31,388.07,388.56,2415.0,384.6774,384.796,383.5704,384.0547,2415.0
2024-01-29 10:30:00,388.43,388.68,388.01,388.55,4468.0,383.9263,384.1734,383.5111,384.0449,4468.0
2024-01-29 10:40:00,388.53,388.53,387.71,387.71,2415.0,384.0251,384.0251,383.2146,383.2146,2415.0
2024-01-29 10:50:00,387.55,387.69,387.1,387.35,2197.0,383.0565,383.1948,382.6117,382.8588,2197.0
2024-01-29 11:00:00,387.69,387.69,387.02,387.3,2039.0,383.1948,383.1948,382.5326,382.8094,2039.0
2024-01-29 11:10:00,387.2,387.57,387.2,387.56,2122.0,382.7105,383.0762,382.7105,383.0663,2122.0
2024-01-29 11:20:00,387.46,387.46,386.83,387.17,4911.0,382.9675,382.9675,382.3448,382.6809,4911.0
2024-01-29 11:30:00,387.12,387.33,386.93,386.99,1780.0,382.6314,382.839,382.4436,382.5029,1780.0
2024-01-29 11:40:00,386.91,387.44,386.91,387.33,2817.0,382.4239,382.9477,382.4239,382.839,2817.0
2024-01-29 11:50:00,387.48,387.65,387.15,387.22,13240.0,382.9873,383.1553,382.6611,382.7303,13240.0
2024-01-29 12:00:00,387.22,387.22,386.66,386.79,2100.0,382.7303,382.7303,382.1768,382.3053,2100.0
2024-01-29 12:10:00,387.06,387.13,386.53,387.02,2847.0,382.5721,382.6413,382.0483,382.5326,2847.0
2024-01-29 12:20:00,386.75,386.94,386.5,386.62,2218.0,382.2657,382.4535,382.0186,382.1372,2218.0
2024-01-29 12:30:00,386.73,386.99,386.69,386.75,1381.0,382.246,382.5029,382.2064,382.2657,1381.0
2024-01-29 12:40:00,386.72,386.72,385.82,385.9,3847.0,382.2361,382.2361,381.3465,381.4256,3847.0
2024-01-29 12:50:00,386.09,386.12,385.76,385.94,4002.0,381.6134,381.643,381.2872,381.4651,4002.0
2024-01-29 13:00:00,385.96,386.07,385.76,385.83,2213.0,381.4849,381.5936,381.2872,381.3564,2213.0
2024-01-29 13:10:00,385.67,386.29,385.65,385.99,1648.0,381.1983,381.8111,381.1785,381.5145,1648.0
2024-01-29 13:20:00,386.06,386.28,386.0,386.28,1727.0,381.5837,381.8012,381.5244,381.8012,1727.0
2024-01-29 13:30:00,386.23,386.51,386.23,386.41,2986.0,381.7518,382.0285,381.7518,381.9297,2986.0
2024-01-29 13:40:00,386.44,386.8,386.44,386.8,2100.0,381.9593,382.3152,381.9593,382.3152,2100.0
2024-01-29 13:50:00,386.76,386.84,386.58,386.58,1225.0,382.2756,382.3547,382.0977,382.0977,1225.0
2024-01-29 14:00:00,386.75,386.8,386.38,386.78,2433.0,382.2657,382.3152,381.9,382.2954,2433.0
2024-01-29 14:10:00,386.89,387.22,386.83,387.11,2426.0,382.4041,382.7303,382.3448,382.6216,2426.0
2024-01-29 14:20:00,387.26,387.55,387.26,387.54,2912.0,382.7698,383.0565,382.7698,383.0466,2912.0
2024-01-29 14:30:00,387.44,387.68,387.41,387.56,3202.0,382.9477,383.1849,382.9181,383.0663,3202.0
2024-01-29 14:40:00,387.69,387.84,387.46,387.46,3729.0,383.1948,383.3431,382.9675,382.9675,3729.0
2024-01-29 14:50:00,387.48,387.51,387.28,387.34,1600.0,382.9873,383.0169,382.7896,382.8489,1600.0
2024-01-29 15:00:00,387.39,388.34,387.39,388.03,6187.0,382.8983,383.8373,382.8983,383.5309,6187.0
2024-01-29 15:10:00,388.1,389.14,388.1,389.12,5817.0,383.6001,384.628,383.6001,384.6083,5817.0
2024-01-29 15:20:00,389.34,390.42,389.05,389.75,28235.0,384.8257,385.8932,384.5391,385.2309,28235.0
2024-01-29 15:30:00,389.75,389.82,389.39,389.57,12665.0,385.2309,385.3001,384.8751,385.053,12665.0
2024-01-29 15:40:00,389.47,389.58,389.06,389.14,18272.0,384.9542,385.0629,384.5489,384.628,18272.0
2024-01-29 15:50:00,389.14,391.39,389.14,391.34,64202.0,384.628,386.8519,384.628,386.8025,64202.0
2024-01-30 09:30:00,392.0,392.0,391.31,391.7,12197.0,387.4549,387.4549,386.7729,387.1583,12197.0
2024-01-30 09:40:00,391.58,392.06,391.33,391.94,3300.0,387.0397,387.5142,386.7926,387.3956,3300.0
2024-01-30 09:50:00,391.97,392.71,391.96,392.41,4211.0,387.4252,388.1566,387.4153,387.8601,4211.0
2024-01-30 10:00:00,392.2,392.3,391.61,391.98,1701.0,387.6525,387.7514,387.0694,387.4351,1701.0
2024-01-30 10:10:00,392.23,392.33,391.37,391.37,5739.0,387.6822,387.781,386.8322,386.8322,5739.0
2024-01-30 10:20:00,391.59,391.63,391.25,391.28,5836.0,387.0496,387.0891,386.7136,386.7432,5836.0
2024-01-30 10:30:00,391.08,391.22,390.98,391.22,673.0,386.5455,386.6839,386.4467,386.6839,673.0
2024-01-30 10:40:00,391.25,391.62,391.04,391.27,5428.0,386.7136,387.0793,386.506,386.7333,5428.0
2024-01-30 10:50:00,391.74,392.5,391.58,392.47,19072.0,387.1979,387.9491,387.0397,387.9194,19072.0
2024-01-30 11:00:00,392.48,392.64,392.14,392.25,6067.0,387.9293,388.0874,387.5932,387.702,6067.0
2024-01-30 11:10:00,392.34,392.63,392.07,392.29,6450.0,387.7909,388.0776,387.524,387.7415,6450.0
2024-01-30 11:20:00,392.48,393.51,392.28,393.51,10986.0,387.9293,388.9473,387.7316,388.9473,10986.0
2024-01-30 11:30:00,393.82,394.07,393.75,394.07,2706.0,389.2538,389.5009,389.1846,389.5009,2706.0
2024-01-30 11:40:00,393.81,395.52,393.81,395.52,15466.0,389.2439,390.934,389.2439,390.934,15466.0
2024-01-30 11:50:00,395.5,395.5,394.71,394.71,7118.0,390.9143,390.9143,390.1334,390.1334,7118.0
2024-01-30 12:00:00,394.8,395.06,394.8,395.03,4462.0,390.2224,390.4794,390.2224,390.4497,4462.0
2024-01-30 12:10:00,395.03,395.21,394.46,394.62,8465.0,390.4497,390.6276,389.8863,390.0445,8465.0
2024-01-30 12:20:00,394.62,394.62,394.08,394.12,8814.0,390.0445,390.0445,389.5107,389.5503,8814.0
2024-01-30 12:30:00,394.0,394.0,393.37,393.83,8288.0,389.4317,389.4317,388.809,389.2636,8288.0
2024-01-30 12:40:00,394.0,394.21,393.66,393.83,7614.0,389.4317,389.6392,389.0956,389.2636,7614.0
2024-01-30 12:50:00,393.83,394.07,393.82,393.84,4542.0,389.2636,389.5009,389.2538,389.2735,4542.0
2024-01-30 13:00:00,393.69,394.03,393.69,393.82,3818.0,389.1253,389.4613,389.1253,389.2538,3818.0
2024-01-30 13:10:00,393.86,394.14,393.84,394.1,7546.0,389.2933,389.57,389.2735,389.5305,7546.0
2024-01-30 13:20:00,394.1,394.54,394.01,394.27,22231.0,389.5305,389.9654,389.4416,389.6985,22231.0
2024-01-30 13:30:00,394.27,395.0,394.14,395.0,13167.0,389.6985,390.4201,389.57,390.4201,13167.0
2024-01-30 13:40:00,394.98,395.34,394.81,394.83,6609.0,390.4003,390.7561,390.2323,390.252,6609.0
2024-01-30 13:50:00,394.86,395.36,394.76,395.36,8239.0,390.2817,390.7759,390.1829,390.7759,8239.0
2024-01-30 14:00:00,395.36,395.44,394.9,395.1,2918.0,390.7759,390.855,390.3212,390.5189,2918.0
2024-01-30 14:10:00,395.31,395.72,395.2,395.69,1306.0,390.7265,391.1317,390.6178,391.1021,1306.0
2024-01-30 14:20:00,395.68,396.26,395.67,396.03,1412.0,391.0922,391.6655,391.0823,391.4381,1412.0
2024-01-30 14:30:00,396.16,396.34,395.86,395.86,3449.0,391.5666,391.7445,391.2701,391.2701,3449.0
2024-01-30 14:40:00,395.88,396.1,395.86,396.06,1475.0,391.2899,391.5073,391.2701,391.4678,1475.0
2024-01-30 14:50:00,396.06,396.4,395.93,396.12,3299.0,391.4678,391.8038,391.3393,391.5271,3299.0
2024-01-30 15:00:00,396.21,396.32,395.94,395.95,5817.0,391.616,391.7248,391.3492,391.3591,5817.0
2024-01-30 15:10:00,396.13,396.37,396.1,396.37,3421.0,391.537,391.7742,391.5073,391.7742,3421.0
2024-01-30 15:20:00,396.37,397.0,396.29,396.87,5907.0,391.7742,392.3969,391.6951,392.2684,5907.0
2024-01-30 15:30:00,396.92,396.99,396.75,396.81,8525.0,392.3178,392.387,392.1498,392.2091,8525.0
2024-01-30 15:40:00,396.81,397.2,396.69,397.2,9787.0,392.2091,392.5946,392.0905,392.5946,9787.0
2024-01-30 15:50:00,397.16,397.27,396.51,396.63,78112.0,392.555,392.6638,391.9126,392.0312,78112.0
2024-01-31 09:30:00,397.37,397.43,395.64,396.98,9949.0,392.7626,392.8219,391.0527,392.3771,9949.0
2024-01-31 09:40:00,397.67,397.83,397.16,397.17,4100.0,393.0591,393.2173,392.555,392.5649,4100.0
2024-01-31 09:50:00,397.15,397.59,396.89,397.59,5100.0,392.5451,392.98,392.2882,392.98,5100.0
2024-01-31 10:00:00,397.57,397.69,397.01,397.47,9230.0,392.9603,393.0789,392.4068,392.8614,9230.0
2024-01-31 10:10:00,397.58,398.41,397.38,398.18,5476.0,392.9702,393.7905,392.7725,393.5632,5476.0
2024-01-31 10:20:00,398.25,398.9,398.04,398.54,4620.0,393.6324,394.2749,393.4248,393.919,4620.0
2024-01-31 10:30:00,398.84,399.36,398.38,398.45,7091.0,394.2155,394.7295,393.7609,393.8301,7091.0
2024-01-31 10:40:00,398.53,398.7,397.94,398.04,4821.0,393.9091,394.0772,393.326,393.4248,4821.0
2024-01-31 10:50:00,398.04,398.67,397.92,398.17,14536.0,393.4248,394.0475,393.3062,393.5533,14536.0
2024-01-31 11:00:00,398.17,398.73,398.17,398.3,1852.0,393.5533,394.1068,393.5533,393.6818,1852.0
2024-01-31 11:10:00,398.08,398.53,398.08,398.53,2300.0,393.4644,393.9091,393.4644,393.9091,2300.0
2024-01-31 11:20:00,398.5,398.75,398.05,398.54,2794.0,393.8795,394.1266,393.4347,393.919,2794.0
2024-01-31 11:30:00,398.29,398.3,397.94,398.03,2608.0,393.6719,393.6818,393.326,393.4149,2608.0
2024-01-31 11:40:00,397.87,398.01,396.98,397.14,5005.0,393.2568,393.3952,392.3771,392.5353,5005.0
2024-01-31 11:50:00,397.03,397.6,397.03,397.25,1637.0,392.4265,392.9899,392.4265,392.644,1637.0
2024-01-31 12:00:00,397.22,397.86,397.1,397.79,1396.0,392.6143,393.2469,392.4957,393.1777,1396.0
2024-01-31 12:10:00,397.76,397.89,397.52,397.69,2847.0,393.1481,393.2766,392.9109,393.0789,2847.0
2024-01-31 12:20:00,397.69,398.07,397.69,398.06,1517.0,393.0789,393.4545,393.0789,393.4446,1517.0
2024-01-31 12:30:00,398.06,398.07,397.03,397.38,5573.0,393.4446,393.4545,392.4265,392.7725,5573.0
2024-01-31 12:40:00,397.4,397.69,397.4,397.67,500.0,392.7922,393.0789,392.7922,393.0591,500.0
2024-01-31 12:50:00,397.69,398.12,397.52,398.12,4621.0,393.0789,393.5039,392.9109,393.5039,4621.0
2024-01-31 13:00:00,398.08,398.17,397.93,397.98,1267.0,393.4644,393.5533,393.3161,393.3655,1267.0
2024-01-31 13:10:00,397.8,397.83,397.64,397.64,1128.0,393.1876,393.2173,393.0295,393.0295,1128.0
2024-01-31 13:20:00,397.58,397.58,397.25,397.25,1650.0,392.9702,392.9702,392.644,392.644,1650.0
2024-01-31 13:30:00,397.25,397.26,396.67,396.67,2871.0,392.644,392.6539,392.0707,392.0707,2871.0
2024-01-31 13:40:00,396.39,396.83,396.27,396.68,1000.0,391.794,392.2289,391.6753,392.0806,1000.0
2024-01-31 13:50:00,396.64,396.68,396.5,396.58,1200.0,392.0411,392.0806,391.9027,391.9818,1200.0
2024-01-31 14:00:00,395.99,396.02,394.96,395.19,5707.0,391.3986,391.4282,390.3805,390.6079,5707.0
2024-01-31 14:10:00,395.58,396.15,395.22,395.23,1287.0,390.9933,391.5567,390.6375,390.6474,1287.0
2024-01-31 14:20:00,395.05,395.52,394.78,395.52,5044.0,390.4695,390.934,390.2026,390.934,5044.0
2024-01-31 14:30:00,395.36,396.69,395.18,396.68,5877.0,390.7759,392.0905,390.598,392.0806,5877.0
2024-01-31 14:40:00,396.79,397.14,396.16,396.17,6646.0,392.1893,392.5353,391.5666,391.5765,6646.0
2024-01-31 14:50:00,395.86,396.03,394.43,394.83,4666.0,391.2701,391.4381,389.8567,390.252,4666.0
2024-01-31 15:00:00,395.0,395.01,392.03,392.99,5958.0,390.4201,390.43,387.4845,388.4334,5958.0
2024-01-31 15:10:00,393.02,393.59,392.68,392.83,5493.0,388.463,389.0264,388.127,388.2752,5493.0
2024-01-31 15:20:00,392.83,393.71,392.67,393.14,3709.0,388.2752,389.145,388.1171,388.5816,3709.0
2024-01-31 15:30:00,393.09,393.09,391.9,392.45,9104.0,388.5322,388.5322,387.356,387.8996,9104.0
2024-01-31 15:40:00,392.3,392.32,391.5,391.64,10203.0,387.7514,387.7711,386.9607,387.099,10203.0
2024-01-31 15:50:00,391.54,392.87,391.51,391.99,41091.0,387.0002,388.3148,386.9705,387.445,41091.0
2024-02-01 09:30:00,391.99,393.3,390.98,392.13,12026.0,387.445,388.7398,386.4467,387.5834,12026.0
2024-02-01 09:40:00,391.8,393.52,391.66,393.33,3272.0,387.2572,388.9572,387.1188,388.7694,3272.0
2024-02-01 09:50:00,393.56,394.78,393.56,394.46,3004.0,388.9968,390.2026,388.9968,389.8863,3004.0
2024-02-01 10:00:00,394.62,395.8,393.8,395.8,3347.0,390.0445,391.2108,389.234,391.2108,3347.0
2024-02-01 10:10:00,396.28,397.47,396.12,396.65,5027.0,391.6852,392.8614,391.5271,392.0509,5027.0
2024-02-01 10:20:00,396.41,396.78,395.6,396.46,7908.0,391.8137,392.1794,391.0131,391.8631,7908.0
2024-02-01 10:30:00,396.58,396.65,395.57,395.58,3947.0,391.9818,392.0509,390.9835,390.9933,3947.0
2024-02-01 10:40:00,395.08,395.08,394.13,394.99,4264.0,390.4991,390.4991,389.5602,390.4102,4264.0
2024-02-01 10:50:00,394.64,394.85,393.31,393.41,8211.0,390.0642,390.2718,388.7497,388.8485,8211.0
2024-02-01 11:00:00,393.41,394.14,393.29,394.08,2936.0,388.8485,389.57,388.7299,389.5107,2936.0
2024-02-01 11:10:00,393.43,393.67,393.19,393.48,1800.0,388.8683,389.1055,388.6311,388.9177,1800.0
2024-02-01 11:20:00,393.6,394.71,393.6,394.21,2311.0,389.0363,390.1334,389.0363,389.6392,2311.0
2024-02-01 11:30:00,394.68,395.26,394.61,394.86,1086.0,390.1038,390.6771,390.0346,390.2817,1086.0
2024-02-01 11:40:00,395.97,396.15,395.5,395.87,6811.0,391.3788,391.5567,390.9143,391.28,6811.0
2024-02-01 11:50:00,396.08,396.36,396.04,396.25,1891.0,391.4876,391.7643,391.448,391.6556,1891.0
2024-02-01 12:00:00,396.49,397.83,396.48,397.56,4397.0,391.8928,393.2173,391.8829,392.9504,4397.0
2024-02-01 12:10:00,397.61,397.61,396.66,396.75,3802.0,392.9998,392.9998,392.0608,392.1498,3802.0
2024-02-01 12:20:00,396.72,397.0,396.71,396.98,876.0,392.1201,392.3969,392.1102,392.3771,876.0
2024-02-01 12:30:00,396.7,397.76,396.7,397.76,3327.0,392.1004,393.1481,392.1004,393.1481,3327.0
2024-02-01 12:40:00,397.53,398.54,397.44,398.54,1502.0,392.9207,393.919,392.8318,393.919,1502.0
2024-02-01 12:50:00,398.68,399.18,398.56,398.56,3300.0,394.0574,394.5516,393.9388,393.9388,3300.0
2024-02-01 13:00:00,398.89,399.22,397.75,398.09,4666.0,394.265,394.5911,393.1382,393.4742,4666.0
2024-02-01 13:10:00,398.31,398.51,398.23,398.49,1100.0,393.6917,393.8894,393.6126,393.8696,1100.0
2024-02-01 13:20:00,398.87,398.87,398.45,398.81,577.0,394.2452,394.2452,393.8301,394.1859,577.0
2024-02-01 13:30:00,398.66,399.31,398.23,398.75,4251.0,394.0376,394.6801,393.6126,394.1266,4251.0
2024-02-01 13:40:00,398.8,398.87,398.62,398.74,800.0,394.176,394.2452,393.9981,394.1167,800.0
2024-02-01 13:50:00,398.84,399.29,398.78,399.23,2226.0,394.2155,394.6603,394.1562,394.601,2226.0
2024-02-01 14:00:00,399.25,399.73,399.25,399.65,1523.0,394.6208,395.0952,394.6208,395.0162,1523.0
2024-02-01 14:10:00,399.61,399.61,399.17,399.17,1601.0,394.9766,394.9766,394.5417,394.5417,1601.0
2024-02-01 14:20:00,399.59,399.78,399.5,399.78,1200.0,394.9569,395.1447,394.8679,395.1447,1200.0
2024-02-01 14:30:00,399.74,399.74,399.44,399.71,1470.0,395.1051,395.1051,394.8086,395.0755,1470.0
2024-02-01 14:40:00,399.84,400.77,399.65,400.19,16468.0,395.204,396.1232,395.0162,395.5499,16468.0
2024-02-01 14:50:00,400.44,400.66,400.34,400.51,3898.0,395.797,396.0144,395.6982,395.8662,3898.0
2024-02-01 15:00:00,400.76,401.58,400.72,401.25,7366.0,396.1133,396.9238,396.0738,396.5976,7366.0
2024-02-01 15:10:00,401.26,401.92,401.12,401.92,12941.0,396.6075,397.2598,396.4691,397.2598,12941.0
2024-02-01 15:20:00,401.95,402.0,401.53,401.89,7219.0,397.2895,397.3389,396.8744,397.2302,7219.0
2024-02-01 15:30:00,401.97,402.25,401.87,402.05,8847.0,397.3093,397.586,397.2104,397.3883,8847.0
2024-02-01 15:40:00,402.18,402.44,401.77,401.77,13239.0,397.5168,397.7738,397.1116,397.1116,13239.0
2024-02-01 15:50:00,401.85,402.54,401.48,402.54,43525.0,397.1906,397.8726,396.8249,397.8726,43525.0
2024-02-02 09:30:00,400.0,401.05,396.36,398.14,23711.0,395.3621,396.3999,391.7643,393.5237,23711.0
2024-02-02 09:40:00,397.88,398.72,396.6,397.53,24996.0,393.2667,394.0969,392.0015,392.9207,24996.0
2024-02-02 09:50:00,397.54,398.26,396.7,397.56,4455.0,392.9306,393.6423,392.1004,392.9504,4455.0
2024-02-02 10:00:00,397.54,397.72,395.12,395.12,9443.0,392.9306,393.1085,390.5387,390.5387,9443.0
2024-02-02 10:10:00,395.33,396.05,394.86,394.86,4644.0,390.7462,391.4579,390.2817,390.2817,4644.0
2024-02-02 10:20:00,394.7,395.43,394.33,395.38,6943.0,390.1236,390.8451,389.7578,390.7957,6943.0
2024-02-02 10:30:00,395.59,395.61,394.72,395.4,4371.0,391.0032,391.023,390.1433,390.8154,4371.0
2024-02-02 10:40:00,395.6,397.61,395.31,396.99,3910.0,391.0131,392.9998,390.7265,392.387,3910.0
2024-02-02 10:50:00,397.18,398.13,397.1,397.83,10226.0,392.5748,393.5138,392.4957,393.2173,10226.0
2024-02-02 11:00:00,397.85,398.16,397.0,398.04,2700.0,393.237,393.5434,392.3969,393.4248,2700.0
2024-02-02 11:10:00,397.68,398.06,397.68,397.71,1166.0,393.069,393.4446,393.069,393.0987,1166.0
2024-02-02 11:20:00,397.59,398.03,397.59,397.91,4246.0,392.98,393.4149,392.98,393.2963,4246.0
2024-02-02 11:30:00,398.21,398.73,398.21,398.39,1407.0,393.5929,394.1068,393.5929,393.7708,1407.0
2024-02-02 11:40:00,398.39,398.65,398.29,398.58,2827.0,393.7708,394.0278,393.6719,393.9586,2827.0
2024-02-02 11:50:00,398.58,398.93,398.31,398.42,3895.0,393.9586,394.3045,393.6917,393.8004,3895.0
2024-02-02 12:00:00,398.71,398.78,398.3,398.3,900.0,394.0871,394.1562,393.6818,393.6818,900.0
2024-02-02 12:10:00,398.23,398.79,398.22,398.67,1700.0,393.6126,394.1661,393.6027,394.0475,1700.0
2024-02-02 12:20:00,398.54,399.08,398.54,399.08,37703.0,393.919,394.4528,393.919,394.4528,37703.0
2024-02-02 12:30:00,399.09,399.95,399.08,399.78,8042.0,394.4627,395.3127,394.4528,395.1447,8042.0
2024-02-02 12:40:00,399.43,399.43,397.04,398.06,4826.0,394.7987,394.7987,392.4364,393.4446,4826.0
2024-02-02 12:50:00,397.68,398.45,397.68,398.01,8926.0,393.069,393.8301,393.069,393.3952,8926.0
2024-02-02 13:00:00,398.1,399.22,397.97,398.56,4715.0,393.4841,394.5911,393.3556,393.9388,4715.0
2024-02-02 13:10:00,398.86,399.61,398.49,399.59,1600.0,394.2353,394.9766,393.8696,394.9569,1600.0
2024-02-02 13:20:00,399.84,399.99,399.5,399.55,1188.0,395.204,395.3522,394.8679,394.9173,1188.0
2024-02-02 13:30:00,399.63,400.19,399.47,400.18,2360.0,394.9964,395.5499,394.8382,395.54,2360.0
2024-02-02 13:40:00,400.22,400.64,400.15,400.64,1150.0,395.5795,395.9947,395.5104,395.9947,1150.0
2024-02-02 13:50:00,400.83,401.32,400.73,400.79,2701.0,396.1825,396.6668,396.0836,396.1429,2701.0
2024-02-02 14:00:00,401.28,401.69,401.28,401.66,1980.0,396.6273,397.0325,396.6273,397.0029,1980.0
2024-02-02 14:10:00,401.7,402.56,401.7,402.12,2703.0,397.0424,397.8924,397.0424,397.4575,2703.0
2024-02-02 14:20:00,402.03,402.03,401.7,401.84,1405.0,397.3686,397.3686,397.0424,397.1808,1405.0
2024-02-02 14:30:00,401.66,402.51,401.66,402.31,2561.0,397.0029,397.843,397.0029,397.6453,2561.0
2024-02-02 14:40:00,402.35,402.54,402.15,402.27,1620.0,397.6849,397.8726,397.4872,397.6058,1620.0
2024-02-02 14:50:00,402.3,402.89,402.14,402.81,1600.0,397.6354,398.2186,397.4773,398.1395,1600.0
2024-02-02 15:00:00,402.65,402.65,402.35,402.63,1828.0,397.9814,397.9814,397.6849,397.9616,1828.0
2024-02-02 15:10:00,402.69,403.17,402.69,403.15,6080.0,398.0209,398.4953,398.0209,398.4756,6080.0
2024-02-02 15:20:00,403.12,403.15,402.41,402.63,9166.0,398.4459,398.4756,397.7442,397.9616,9166.0
2024-02-02 15:30:00,402.65,402.83,401.59,401.6,5438.0,397.9814,398.1593,396.9337,396.9435,5438.0
2024-02-02 15:40:00,401.64,401.64,400.66,400.67,9826.0,396.9831,396.9831,396.0144,396.0243,9826.0
2024-02-02 15:50:00,400.63,401.11,399.58,399.59,41476.0,395.9848,396.4592,394.947,394.9569,41476.0
2024-02-05 09:30:00,396.56,396.56,394.58,395.68,17102.0,391.962,391.962,390.0049,391.0922,17102.0
2024-02-05 09:40:00,395.64,396.92,395.11,396.49,6381.0,391.0527,392.3178,390.5288,391.8928,6381.0
2024-02-05 09:50:00,396.36,396.41,395.17,395.83,8233.0,391.7643,391.8137,390.5881,391.2404,8233.0
2024-02-05 10:00:00,394.1,394.96,393.53,393.79,12057.0,389.5305,390.3805,388.9671,389.2241,12057.0
2024-02-05 10:10:00,394.05,394.63,393.58,393.79,16640.0,389.4811,390.0544,389.0165,389.2241,16640.0
2024-02-05 10:20:00,393.44,394.85,393.18,394.75,8048.0,388.8782,390.2718,388.6212,390.173,8048.0
2024-02-05 10:30:00,394.92,395.01,394.34,394.71,3274.0,390.341,390.43,389.7677,390.1334,3274.0
2024-02-05 10:40:00,394.75,394.92,394.48,394.91,9861.0,390.173,390.341,389.9061,390.3311,9861.0
2024-02-05 10:50:00,395.36,395.43,394.86,395.14,3311.0,390.7759,390.8451,390.2817,390.5584,3311.0
2024-02-05 11:00:00,395.17,395.78,395.09,395.69,1699.0,390.5881,391.191,390.509,391.1021,1699.0
2024-02-05 11:10:00,395.64,396.01,395.64,395.88,1019.0,391.0527,391.4184,391.0527,391.2899,1019.0
2024-02-05 11:20:00,395.69,395.93,395.59,395.93,1100.0,391.1021,391.3393,391.0032,391.3393,1100.0
2024-02-05 11:30:00,395.88,395.99,395.74,395.74,1435.0,391.2899,391.3986,391.1515,391.1515,1435.0
2024-02-05 11:40:00,395.75,396.06,395.61,396.04,1753.0,391.1614,391.4678,391.023,391.448,1753.0
2024-02-05 11:50:00,395.8,395.99,395.8,395.94,500.0,391.2108,391.3986,391.2108,391.3492,500.0
2024-02-05 12:00:00,395.85,396.0,395.66,396.0,1628.0,391.2602,391.4085,391.0724,391.4085,1628.0
2024-02-05 12:10:00,396.22,396.66,396.22,396.66,3882.0,391.6259,392.0608,391.6259,392.0608,3882.0
2024-02-05 12:20:00,396.5,396.92,396.24,396.92,3719.0,391.9027,392.3178,391.6457,392.3178,3719.0
2024-02-05 12:30:00,397.2,397.54,397.14,397.36,1736.0,392.5946,392.9306,392.5353,392.7527,1736.0
2024-02-05 12:40:00,397.38,397.43,396.85,396.85,1600.0,392.7725,392.8219,392.2486,392.2486,1600.0
2024-02-05 12:50:00,396.81,397.37,396.81,397.37,957.0,392.2091,392.7626,392.2091,392.7626,957.0
2024-02-05 13:00:00,397.27,397.27,397.04,397.25,1631.0,392.6638,392.6638,392.4364,392.644,1631.0
2024-02-05 13:10:00,397.21,397.4,397.09,397.31,600.0,392.6044,392.7922,392.4858,392.7033,600.0
2024-02-05 13:20:00,397.52,397.65,397.44,397.45,4722.0,392.9109,393.0393,392.8318,392.8417,4722.0
2024-02-05 13:30:00,397.43,397.77,397.41,397.7,1408.0,392.8219,393.158,392.8021,393.0888,1408.0
2024-02-05 13:40:00,397.83,397.9,397.51,397.81,1411.0,393.2173,393.2864,392.901,393.1975,1411.0
2024-02-05 13:50:00,397.61,397.77,397.4,397.68,1768.0,392.9998,393.158,392.7922,393.069,1768.0
2024-02-05 14:00:00,397.52,397.66,397.51,397.65,448.0,392.9109,393.0492,392.901,393.0393,448.0
2024-02-05 14:10:00,397.79,398.39,397.66,398.36,5084.0,393.1777,393.7708,393.0492,393.7411,5084.0
2024-02-05 14:20:00,398.55,399.31,398.55,399.0,9575.0,393.9289,394.6801,393.9289,394.3737,9575.0
2024-02-05 14:30:00,399.06,399.08,398.87,399.0,5869.0,394.433,394.4528,394.2452,394.3737,5869.0
2024-02-05 14:40:00,399.0,399.08,398.77,398.98,3400.0,394.3737,394.4528,394.1464,394.3539,3400.0
2024-02-05 14:50:00,398.94,399.09,398.76,399.09,3126.0,394.3144,394.4627,394.1365,394.4627,3126.0
2024-02-05 15:00:00,399.08,399.08,398.54,398.67,8370.0,394.4528,394.4528,393.919,394.0475,8370.0
2024-02-05 15:10:00,398.64,398.69,397.98,398.53,4510.0,394.0179,394.0673,393.3655,393.9091,4510.0
2024-02-05 15:20:00,398.52,399.15,398.39,398.94,4391.0,393.8993,394.522,393.7708,394.3144,4391.0
2024-02-05 15:30:00,399.05,399.18,398.67,398.69,3064.0,394.4231,394.5516,394.0475,394.0673,3064.0
2024-02-05 15:40:00,398.59,398.63,398.11,398.18,7999.0,393.9684,394.008,393.494,393.5632,7999.0
2024-02-05 15:50:00,398.28,398.71,396.86,396.86,63345.0,393.662,394.0871,392.2585,392.2585,63345.0
2024-02-06 09:30:00,397.57,397.87,396.85,397.56,5013.0,392.9603,393.2568,392.2486,392.9504,5013.0
2024-02-06 09:40:00,397.87,398.06,397.48,397.68,1101.0,393.2568,393.4446,392.8713,393.069,1101.0
2024-02-06 09:50:00,397.46,397.46,396.46,396.54,3064.0,392.8516,392.8516,391.8631,391.9422,3064.0
2024-02-06 10:00:00,396.54,397.41,396.19,397.41,4544.0,391.9422,392.8021,391.5963,392.8021,4544.0
2024-02-06 10:10:00,397.22,397.22,396.49,397.05,2676.0,392.6143,392.6143,391.8928,392.4463,2676.0
2024-02-06 10:20:00,397.06,397.31,397.03,397.06,759.0,392.4562,392.7033,392.4265,392.4562,759.0
2024-02-06 10:30:00,397.06,397.1,396.56,396.56,1600.0,392.4562,392.4957,391.962,391.962,1600.0
2024-02-06 10:40:00,396.58,396.69,396.4,396.56,700.0,391.9818,392.0905,391.8038,391.962,700.0
2024-02-06 10:50:00,396.0,396.37,395.59,396.12,1008.0,391.4085,391.7742,391.0032,391.5271,1008.0
2024-02-06 11:00:00,396.3,396.52,396.14,396.14,3410.0,391.705,391.9224,391.5469,391.5469,3410.0
2024-02-06 11:10:00,396.23,396.72,396.17,396.72,1653.0,391.6358,392.1201,391.5765,392.1201,1653.0
2024-02-06 11:20:00,396.86,397.13,396.44,396.86,1875.0,392.2585,392.5254,391.8434,392.2585,1875.0
2024-02-06 11:30:00,396.9,396.9,396.26,396.5,2693.0,392.298,392.298,391.6655,391.9027,2693.0
2024-02-06 11:40:00,396.41,396.41,395.57,395.6,4502.0,391.8137,391.8137,390.9835,391.0131,4502.0
2024-02-06 11:50:00,395.56,395.56,394.87,394.95,2252.0,390.9736,390.9736,390.2916,390.3707,2252.0
2024-02-06 12:00:00,394.95,395.21,394.77,394.99,4457.0,390.3707,390.6276,390.1927,390.4102,4457.0
2024-02-06 12:10:00,395.05,395.29,394.87,395.01,2981.0,390.4695,390.7067,390.2916,390.43,2981.0
2024-02-06 12:20:00,394.94,395.12,394.78,395.12,3363.0,390.3608,390.5387,390.2026,390.5387,3363.0
2024-02-06 12:30:00,395.09,395.42,394.93,395.42,2215.0,390.509,390.8352,390.3509,390.8352,2215.0
2024-02-06 12:40:00,395.41,395.54,395.22,395.35,1331.0,390.8253,390.9538,390.6375,390.766,1331.0
2024-02-06 12:50:00,395.76,396.41,395.76,396.29,4274.0,391.1713,391.8137,391.1713,391.6951,4274.0
2024-02-06 13:00:00,396.49,396.95,396.48,396.93,1746.0,391.8928,392.3475,391.8829,392.3277,1746.0
2024-02-06 13:10:00,396.94,396.94,396.7,396.81,1011.0,392.3376,392.3376,392.1004,392.2091,1011.0
2024-02-06 13:20:00,396.44,396.66,396.32,396.66,900.0,391.8434,392.0608,391.7248,392.0608,900.0
2024-02-06 13:30:00,396.66,397.33,396.65,397.26,2079.0,392.0608,392.7231,392.0509,392.6539,2079.0
2024-02-06 13:40:00,397.31,397.32,396.8,396.86,1100.0,392.7033,392.7132,392.1992,392.2585,1100.0
2024-02-06 13:50:00,396.88,396.88,396.54,396.71,2200.0,392.2783,392.2783,391.9422,392.1102,2200.0
2024-02-06 14:00:00,396.81,396.81,395.44,395.44,3043.0,392.2091,392.2091,390.855,390.855,3043.0
2024-02-06 14:10:00,395.54,396.06,395.32,395.89,4465.0,390.9538,391.4678,390.7364,391.2998,4465.0
2024-02-06 14:20:00,395.94,396.3,395.75,396.18,4103.0,391.3492,391.705,391.1614,391.5864,4103.0
2024-02-06 14:30:00,396.3,396.78,396.18,396.18,2400.0,391.705,392.1794,391.5864,391.5864,2400.0
2024-02-06 14:40:00,396.07,396.45,396.07,396.45,1653.0,391.4777,391.8533,391.4777,391.8533,1653.0
2024-02-06 14:50:00,396.44,397.09,396.41,396.99,2872.0,391.8434,392.4858,391.8137,392.387,2872.0
2024-02-06 15:00:00,396.99,397.63,396.98,397.63,2743.0,392.387,393.0196,392.3771,393.0196,2743.0
2024-02-06 15:10:00,397.47,397.61,397.1,397.44,2161.0,392.8614,392.9998,392.4957,392.8318,2161.0
2024-02-06 15:20:00,397.33,397.53,397.06,397.45,2100.0,392.7231,392.9207,392.4562,392.8417,2100.0
2024-02-06 15:30:00,397.24,397.25,396.99,397.12,1209.0,392.6341,392.644,392.387,392.5155,1209.0
2024-02-06 15:40:00,397.05,397.48,397.04,397.25,6433.0,392.4463,392.8713,392.4364,392.644,6433.0
2024-02-06 15:50:00,397.19,398.28,397.19,398.17,20617.0,392.5847,393.662,392.5847,393.5533,20617.0
2024-02-07 09:30:00,401.68,402.98,400.29,401.62,16338.0,397.0226,398.3075,395.6487,396.9633,16338.0
2024-02-07 09:40:00,402.26,402.26,399.34,400.44,5199.0,397.5959,397.5959,394.7098,395.797,5199.0
2024-02-07 09:50:00,400.75,401.67,400.42,401.58,9905.0,396.1034,397.0127,395.7772,396.9238,9905.0
2024-02-07 10:00:00,401.17,402.91,401.17,402.91,4430.0,396.5185,398.2384,396.5185,398.2384,4430.0
2024-02-07 10:10:00,403.0,404.77,403.0,404.77,3292.0,398.3273,400.0768,398.3273,400.0768,3292.0
2024-02-07 10:20:00,404.53,405.14,404.0,405.06,8607.0,399.8396,400.4425,399.3157,400.3634,8607.0
2024-02-07 10:30:00,405.1,405.1,403.95,404.04,8083.0,400.403,400.403,399.2663,399.3553,8083.0
2024-02-07 10:40:00,404.09,404.54,404.09,404.51,1889.0,399.4047,399.8495,399.4047,399.8198,1889.0
2024-02-07 10:50:00,404.52,404.52,403.17,403.62,4617.0,399.8297,399.8297,398.4953,398.9401,4617.0
2024-02-07 11:00:00,403.76,404.48,403.47,403.98,3470.0,399.0785,399.7902,398.7919,399.296,3470.0
2024-02-07 11:10:00,404.06,404.53,403.98,404.38,1600.0,399.375,399.8396,399.296,399.6913,1600.0
2024-02-07 11:20:00,403.89,403.89,403.39,403.4,1500.0,399.207,399.207,398.7128,398.7227,1500.0
2024-02-07 11:30:00,403.58,404.04,403.37,403.92,6926.0,398.9006,399.3553,398.693,399.2366,6926.0
2024-02-07 11:40:00,403.82,404.47,403.82,404.25,2814.0,399.1378,399.7803,399.1378,399.5628,2814.0
2024-02-07 11:50:00,404.43,404.66,404.27,404.46,1875.0,399.7407,399.9681,399.5826,399.7704,1875.0
2024-02-07 12:00:00,404.29,404.53,404.0,404.4,6671.0,399.6024,399.8396,399.3157,399.7111,6671.0
2024-02-07 12:10:00,404.24,404.56,403.92,404.0,5752.0,399.5529,399.8692,399.2366,399.3157,5752.0
2024-02-07 12:20:00,403.98,404.29,403.97,403.98,1343.0,399.296,399.6024,399.2861,399.296,1343.0
2024-02-07 12:30:00,403.95,404.01,403.67,403.88,1800.0,399.2663,399.3256,398.9895,399.1971,1800.0
2024-02-07 12:40:00,403.81,404.49,403.74,404.08,4082.0,399.1279,399.8,399.0587,399.3948,4082.0
2024-02-07 12:50:00,404.37,405.32,404.37,405.32,3953.0,399.6814,400.6204,399.6814,400.6204,3953.0
2024-02-07 13:00:00,405.33,406.11,404.95,404.97,10049.0,400.6303,401.4013,400.2547,400.2745,10049.0
2024-02-07 13:10:00,405.2,405.65,404.92,405.21,9021.0,400.5018,400.9466,400.2251,400.5117,9021.0
2024-02-07 13:20:00,405.22,405.46,404.95,405.43,3671.0,400.5216,400.7588,400.2547,400.7291,3671.0
2024-02-07 13:30:00,405.59,405.71,405.25,405.25,2931.0,400.8873,401.0059,400.5512,400.5512,2931.0
2024-02-07 13:40:00,405.19,405.59,405.09,405.59,3070.0,400.4919,400.8873,400.3931,400.8873,3070.0
2024-02-07 13:50:00,405.67,405.79,405.25,405.58,6775.0,400.9664,401.085,400.5512,400.8774,6775.0
2024-02-07 14:00:00,405.47,405.98,405.34,405.85,3545.0,400.7687,401.2728,400.6402,401.1443,3545.0
2024-02-07 14:10:00,405.95,406.11,405.78,405.83,4374.0,401.2431,401.4013,401.0751,401.1245,4374.0
2024-02-07 14:20:00,405.91,406.09,405.8,405.87,3557.0,401.2036,401.3815,401.0948,401.164,3557.0
2024-02-07 14:30:00,405.95,406.09,405.8,405.94,3930.0,401.2431,401.3815,401.0948,401.2332,3930.0
2024-02-07 14:40:00,405.94,406.25,405.94,406.24,2110.0,401.2332,401.5396,401.2332,401.5297,2110.0
2024-02-07 14:50:00,406.11,406.27,405.94,406.15,4312.0,401.4013,401.5594,401.2332,401.4408,4312.0
2024-02-07 15:00:00,406.15,406.26,405.93,405.93,3459.0,401.4408,401.5495,401.2233,401.2233,3459.0
2024-02-07 15:10:00,406.08,406.28,405.93,406.1,6575.0,401.3716,401.5693,401.2233,401.3914,6575.0
2024-02-07 15:20:00,406.16,406.19,405.93,406.1,6791.0,401.4507,401.4803,401.2233,401.3914,6791.0
2024-02-07 15:30:00,406.05,406.3,405.91,406.23,9316.0,401.342,401.5891,401.2036,401.5199,9316.0
2024-02-07 15:40:00,406.16,406.16,405.0,405.0,13893.0,401.4507,401.4507,400.3041,400.3041,13893.0
2024-02-07 15:50:00,405.13,405.23,404.56,405.01,34167.0,400.4326,400.5315,399.8692,400.314,34167.0
2024-02-08 09:30:00,400.0,400.21,393.4,395.65,54083.0,395.3621,395.5697,388.8386,391.0625,54083.0
2024-02-08 09:40:00,395.18,396.96,393.64,396.28,16674.0,390.598,392.3573,389.0758,391.6852,16674.0
2024-02-08 09:50:00,396.0,398.95,396.0,398.0,10542.0,391.4085,394.3243,391.4085,393.3853,10542.0
2024-02-08 10:00:00,397.96,399.09,396.56,397.11,7715.0,393.3458,394.4627,391.962,392.5056,7715.0
2024-02-08 10:10:00,396.78,397.12,394.95,395.25,8012.0,392.1794,392.5155,390.3707,390.6672,8012.0
2024-02-08 10:20:00,394.42,396.08,394.36,395.78,5232.0,389.8468,391.4876,389.7875,391.191,5232.0
2024-02-08 10:30:00,395.4,395.78,395.27,395.64,2835.0,390.8154,391.191,390.6869,391.0527,2835.0
2024-02-08 10:40:00,395.54,395.54,394.95,395.45,4181.0,390.9538,390.9538,390.3707,390.8649,4181.0
2024-02-08 10:50:00,395.46,397.59,395.38,397.55,4463.0,390.8747,392.98,390.7957,392.9405,4463.0
2024-02-08 11:00:00,397.61,397.63,397.11,397.18,5578.0,392.9998,393.0196,392.5056,392.5748,5578.0
2024-02-08 11:10:00,397.08,397.6,396.95,397.58,4784.0,392.476,392.9899,392.3475,392.9702,4784.0
2024-02-08 11:20:00,397.33,398.22,397.33,397.52,4065.0,392.7231,393.6027,392.7231,392.9109,4065.0
2024-02-08 11:30:00,397.74,398.45,397.31,398.43,5017.0,393.1283,393.8301,392.7033,393.8103,5017.0
2024-02-08 11:40:00,398.21,398.8,398.16,398.61,2316.0,393.5929,394.176,393.5434,393.9882,2316.0
2024-02-08 11:50:00,398.45,398.99,398.22,398.72,903.0,393.8301,394.3638,393.6027,394.0969,903.0
2024-02-08 12:00:00,398.38,399.1,398.38,399.0,2137.0,393.7609,394.4725,393.7609,394.3737,2137.0
2024-02-08 12:10:00,399.19,399.3,398.09,398.55,6338.0,394.5615,394.6702,393.4742,393.9289,6338.0
2024-02-08 12:20:00,398.36,398.96,398.36,398.96,1241.0,393.7411,394.3342,393.7411,394.3342,1241.0
2024-02-08 12:30:00,399.02,399.02,398.74,398.79,713.0,394.3935,394.3935,394.1167,394.1661,713.0
2024-02-08 12:40:00,398.88,398.88,398.59,398.68,1000.0,394.2551,394.2551,393.9684,394.0574,1000.0
2024-02-08 12:50:00,398.82,399.94,398.82,399.67,2014.0,394.1958,395.3028,394.1958,395.0359,2014.0
2024-02-08 13:00:00,399.64,400.62,399.21,399.46,4750.0,395.0063,395.9749,394.5813,394.8284,4750.0
2024-02-08 13:10:00,399.23,399.54,399.13,399.54,2825.0,394.601,394.9074,394.5022,394.9074,2825.0
2024-02-08 13:20:00,399.32,399.33,398.79,399.03,5688.0,394.69,394.6999,394.1661,394.4033,5688.0
2024-02-08 13:30:00,398.85,399.29,398.84,399.24,7268.0,394.2254,394.6603,394.2155,394.6109,7268.0
2024-02-08 13:40:00,399.09,399.33,398.84,399.21,3331.0,394.4627,394.6999,394.2155,394.5813,3331.0
2024-02-08 13:50:00,399.22,399.3,398.95,399.17,3570.0,394.5911,394.6702,394.3243,394.5417,3570.0
2024-02-08 14:00:00,399.12,399.54,398.85,398.86,27869.0,394.4923,394.9074,394.2254,394.2353,27869.0
2024-02-08 14:10:00,398.99,398.99,398.45,398.83,5198.0,394.3638,394.3638,393.8301,394.2057,5198.0
2024-02-08 14:20:00,398.91,399.08,398.77,398.85,4051.0,394.2847,394.4528,394.1464,394.2254,4051.0
2024-02-08 14:30:00,398.92,399.1,398.61,398.61,4342.0,394.2946,394.4725,393.9882,393.9882,4342.0
2024-02-08 14:40:00,398.78,399.07,398.78,398.78,1910.0,394.1562,394.4429,394.1562,394.1562,1910.0
2024-02-08 14:50:00,398.91,399.25,398.91,399.24,3956.0,394.2847,394.6208,394.2847,394.6109,3956.0
2024-02-08 15:00:00,399.23,399.31,398.78,398.83,3597.0,394.601,394.6801,394.1562,394.2057,3597.0
2024-02-08 15:10:00,398.86,398.86,398.51,398.75,7780.0,394.2353,394.2353,393.8894,394.1266,7780.0
2024-02-08 15:20:00,398.76,398.76,398.4,398.49,3560.0,394.1365,394.1365,393.7807,393.8696,3560.0
2024-02-08 15:30:00,398.54,398.75,398.43,398.75,3504.0,393.919,394.1266,393.8103,394.1266,3504.0
2024-02-08 15:40:00,398.67,398.8,398.51,398.67,12712.0,394.0475,394.176,393.8894,394.0475,12712.0
2024-02-08 15:50:00,398.5,398.53,397.98,398.0,50571.0,393.8795,393.9091,393.3655,393.3853,50571.0
2024-02-09 09:30:00,398.0,398.0,396.12,396.41,10782.0,393.3853,393.3853,391.5271,391.8137,10782.0
2024-02-09 09:40:00,396.63,397.98,396.63,397.77,10611.0,392.0312,393.3655,392.0312,393.158,10611.0
2024-02-09 09:50:00,397.88,398.21,397.16,397.71,25601.0,393.2667,393.5929,392.555,393.0987,25601.0
2024-02-09 10:00:00,397.77,398.17,397.34,397.79,14417.0,393.158,393.5533,392.7329,393.1777,14417.0
2024-02-09 10:10:00,397.81,397.96,397.03,397.03,9549.0,393.1975,393.3458,392.4265,392.4265,9549.0
2024-02-09 10:20:00,397.71,397.81,396.89,397.06,6737.0,393.0987,393.1975,392.2882,392.4562,6737.0
2024-02-09 10:30:00,396.81,397.78,396.8,397.06,8113.0,392.2091,393.1678,392.1992,392.4562,8113.0
2024-02-09 10:40:00,397.24,397.66,397.0,397.49,9412.0,392.6341,393.0492,392.3969,392.8812,9412.0
2024-02-09 10:50:00,397.5,397.74,397.34,397.38,6905.0,392.8911,393.1283,392.7329,392.7725,6905.0
2024-02-09 11:00:00,397.5,397.94,397.5,397.71,9910.0,392.8911,393.326,392.8911,393.0987,9910.0
2024-02-09 11:10:00,397.83,397.97,397.39,397.65,4740.0,393.2173,393.3556,392.7824,393.0393,4740.0
2024-02-09 11:20:00,397.67,398.08,397.65,397.76,5590.0,393.0591,393.4644,393.0393,393.1481,5590.0
2024-02-09 11:30:00,397.59,398.06,397.58,397.97,3374.0,392.98,393.4446,392.9702,393.3556,3374.0
2024-02-09 11:40:00,398.04,398.04,397.82,397.88,2823.0,393.4248,393.4248,393.2074,393.2667,2823.0
2024-02-09 11:50:00,397.85,398.17,397.75,397.83,4221.0,393.237,393.5533,393.1382,393.2173,4221.0
2024-02-09 12:00:00,397.88,398.1,397.82,397.87,5497.0,393.2667,393.4841,393.2074,393.2568,5497.0
2024-02-09 12:10:00,398.0,398.05,397.87,397.95,1500.0,393.3853,393.4347,393.2568,393.3359,1500.0
2024-02-09 12:20:00,397.8,398.42,397.8,398.17,9242.0,393.1876,393.8004,393.1876,393.5533,9242.0
2024-02-09 12:30:00,398.17,398.8,398.09,398.53,10887.0,393.5533,394.176,393.4742,393.9091,10887.0
2024-02-09 12:40:00,398.62,399.17,398.38,399.0,10753.0,393.9981,394.5417,393.7609,394.3737,10753.0
2024-02-09 12:50:00,399.25,399.34,399.01,399.34,11255.0,394.6208,394.7098,394.3836,394.7098,11255.0
2024-02-09 13:00:00,399.34,399.38,399.02,399.24,8841.0,394.7098,394.7493,394.3935,394.6109,8841.0
2024-02-09 13:10:00,399.26,399.41,399.19,399.27,9935.0,394.6307,394.7789,394.5615,394.6406,9935.0
2024-02-09 13:20:00,399.53,400.5,399.53,400.5,6580.0,394.8975,395.8563,394.8975,395.8563,6580.0
2024-02-09 13:30:00,400.49,400.75,400.11,400.36,8347.0,395.8464,396.1034,395.4708,395.7179,8347.0
2024-02-09 13:40:00,400.27,400.4,400.0,400.4,6737.0,395.629,395.7575,395.3621,395.7575,6737.0
2024-02-09 13:50:00,400.23,400.86,400.19,400.77,7300.0,395.5894,396.2121,395.5499,396.1232,7300.0
2024-02-09 14:00:00,400.87,401.76,400.6,401.76,6972.0,396.222,397.1017,395.9551,397.1017,6972.0
2024-02-09 14:10:00,401.76,402.45,401.32,402.45,8709.0,397.1017,397.7837,396.6668,397.7837,8709.0
2024-02-09 14:20:00,402.39,402.55,402.3,402.5,3885.0,397.7244,397.8825,397.6354,397.8331,3885.0
2024-02-09 14:30:00,402.51,403.19,402.44,403.19,6505.0,397.843,398.5151,397.7738,398.5151,6505.0
2024-02-09 14:40:00,403.18,403.5,403.14,403.31,7989.0,398.5052,398.8215,398.4657,398.6337,7989.0
2024-02-09 14:50:00,403.33,404.04,403.24,404.0,26602.0,398.6535,399.3553,398.5645,399.3157,26602.0
2024-02-09 15:00:00,404.0,404.17,403.41,404.12,21356.0,399.3157,399.4837,398.7326,399.4343,21356.0
2024-02-09 15:10:00,404.01,404.39,403.97,404.39,6591.0,399.3256,399.7012,399.2861,399.7012,6591.0
2024-02-09 15:20:00,404.42,404.43,403.65,403.86,9233.0,399.7309,399.7407,398.9698,399.1773,9233.0
2024-02-09 15:30:00,403.97,404.92,403.97,404.74,15204.0,399.2861,400.2251,399.2861,400.0471,15204.0
2024-02-09 15:40:00,404.76,404.86,404.19,404.45,20978.0,400.0669,400.1657,399.5035,399.7605,20978.0
2024-02-09 15:50:00,404.43,405.34,404.39,405.0,95191.0,399.7407,400.6402,399.7012,400.3041,95191.0
2024-02-12 09:30:00,407.6,407.62,404.26,404.43,31675.0,402.874,402.8937,399.5727,399.7407,31675.0
2024-02-12 09:40:00,404.42,407.15,404.16,406.62,18031.0,399.7309,402.4292,399.4739,401.9053,18031.0
2024-02-12 09:50:00,406.01,406.47,403.01,403.01,17640.0,401.3024,401.7571,398.3372,398.3372,17640.0
2024-02-12 10:00:00,403.27,403.28,401.69,402.68,18965.0,398.5942,398.6041,397.0325,398.011,18965.0
2024-02-12 10:10:00,403.21,403.39,402.28,402.65,8746.0,398.5349,398.7128,397.6157,397.9814,8746.0
2024-02-12 10:20:00,402.68,402.87,401.98,402.32,12271.0,398.011,398.1988,397.3191,397.6552,12271.0
2024-02-12 10:30:00,402.31,403.11,402.3,402.67,12345.0,397.6453,398.436,397.6354,398.0011,12345.0
2024-02-12 10:40:00,402.5,403.92,402.5,403.63,7901.0,397.8331,399.2366,397.8331,398.95,7901.0
2024-02-12 10:50:00,403.49,404.47,403.48,404.19,4338.0,398.8116,399.7803,398.8017,399.5035,4338.0
2024-02-12 11:00:00,403.95,404.65,403.76,404.65,3589.0,399.2663,399.9582,399.0785,399.9582,3589.0
2024-02-12 11:10:00,404.75,404.75,404.05,404.69,5475.0,400.057,400.057,399.3651,399.9977,5475.0
2024-02-12 11:20:00,404.72,405.59,404.71,405.44,3332.0,400.0274,400.8873,400.0175,400.739,3332.0
2024-02-12 11:30:00,405.3,405.59,404.49,404.49,2700.0,400.6006,400.8873,399.8,399.8,2700.0
2024-02-12 11:40:00,404.48,404.56,404.01,404.01,1100.0,399.7902,399.8692,399.3256,399.3256,1100.0
2024-02-12 11:50:00,404.14,404.71,404.03,404.21,15444.0,399.4541,400.0175,399.3454,399.5233,15444.0
2024-02-12 12:00:00,404.37,405.5,404.03,405.2,5584.0,399.6814,400.7983,399.3454,400.5018,5584.0
2024-02-12 12:10:00,405.29,405.33,404.9,405.21,9570.0,400.5908,400.6303,400.2053,400.5117,9570.0
2024-02-12 12:20:00,405.19,405.43,404.19,404.33,9329.0,400.4919,400.7291,399.5035,399.6419,9329.0
2024-02-12 12:30:00,404.6,404.6,403.87,403.96,2238.0,399.9088,399.9088,399.1872,399.2762,2238.0
2024-02-12 12:40:00,403.96,403.96,402.94,403.4,9848.0,399.2762,399.2762,398.268,398.7227,9848.0
2024-02-12 12:50:00,403.16,403.51,403.14,403.4,2909.0,398.4855,398.8314,398.4657,398.7227,2909.0
2024-02-12 13:00:00,403.33,404.19,403.27,404.19,7864.0,398.6535,399.5035,398.5942,399.5035,7864.0
2024-02-12 13:10:00,404.17,404.67,404.06,404.61,4325.0,399.4837,399.978,399.375,399.9186,4325.0
2024-02-12 13:20:00,404.77,404.77,403.56,403.79,5686.0,400.0768,400.0768,398.8808,399.1082,5686.0
2024-02-12 13:30:00,403.59,403.85,403.4,403.44,5086.0,398.9105,399.1675,398.7227,398.7622,5086.0
2024-02-12 13:40:00,403.78,404.1,403.48,403.5,4286.0,399.0983,399.4146,398.8017,398.8215,4286.0
2024-02-12 13:50:00,403.73,404.16,403.64,403.66,5515.0,399.0489,399.4739,398.9599,398.9797,5515.0
2024-02-12 14:00:00,403.64,404.09,403.46,403.98,2673.0,398.9599,399.4047,398.782,399.296,2673.0
2024-02-12 14:10:00,403.94,404.12,402.86,403.19,10716.0,399.2564,399.4343,398.1889,398.5151,10716.0
2024-02-12 14:20:00,403.0,403.46,403.0,403.25,11110.0,398.3273,398.782,398.3273,398.5744,11110.0
2024-02-12 14:30:00,403.24,403.61,403.23,403.31,9423.0,398.5645,398.9302,398.5546,398.6337,9423.0
2024-02-12 14:40:00,403.37,403.75,402.9,402.99,10886.0,398.693,399.0686,398.2285,398.3174,10886.0
2024-02-12 14:50:00,402.77,402.77,401.88,402.11,3378.0,398.1,398.1,397.2203,397.4476,3378.0
2024-02-12 15:00:00,402.09,402.32,401.91,402.32,3911.0,397.4279,397.6552,397.25,397.6552,3911.0
2024-02-12 15:10:00,402.32,402.68,402.32,402.4,6674.0,397.6552,398.011,397.6552,397.7343,6674.0
2024-02-12 15:20:00,402.32,403.35,402.24,403.01,8228.0,397.6552,398.6733,397.5761,398.3372,8228.0
2024-02-12 15:30:00,403.09,403.09,402.0,402.06,9920.0,398.4163,398.4163,397.3389,397.3982,9920.0
2024-02-12 15:40:00,402.08,402.69,402.0,402.34,8356.0,397.418,398.0209,397.3389,397.675,8356.0
2024-02-12 15:50:00,402.45,402.58,401.0,401.09,50486.0,397.7837,397.9122,396.3505,396.4395,50486.0
2024-02-13 09:30:00,378.43,385.81,373.87,382.51,80951.0,374.0422,381.3366,369.5351,378.0749,80951.0
2024-02-13 09:40:00,381.96,382.61,378.06,378.93,69393.0,377.5313,378.1737,373.6765,374.5364,69393.0
2024-02-13 09:50:00,378.51,378.92,373.72,374.83,38934.0,374.1213,374.5265,369.3868,370.4839,38934.0
2024-02-13 10:00:00,374.64,376.97,374.51,375.35,25075.0,370.2961,372.5991,370.1676,370.9979,25075.0
2024-02-13 10:10:00,375.4,375.63,374.25,374.38,21379.0,371.0473,371.2747,369.9107,370.0392,21379.0
2024-02-13 10:20:00,374.59,374.61,372.49,373.67,30348.0,370.2467,370.2665,368.1711,369.3374,30348.0
2024-02-13 10:30:00,373.88,374.83,372.04,372.29,10040.0,369.545,370.4839,367.7263,367.9734,10040.0
2024-02-13 10:40:00,372.25,372.87,371.87,372.63,9511.0,367.9339,368.5467,367.5583,368.3094,9511.0
2024-02-13 10:50:00,372.62,373.52,372.31,373.52,8269.0,368.2996,369.1891,367.9932,369.1891,8269.0
2024-02-13 11:00:00,373.54,374.16,373.38,373.54,15240.0,369.2089,369.8217,369.0508,369.2089,15240.0
2024-02-13 11:10:00,373.52,375.79,372.99,375.56,38161.0,369.1891,371.4328,368.6653,371.2055,38161.0
2024-02-13 11:20:00,375.56,376.13,374.32,374.57,28667.0,371.2055,371.7689,369.9799,370.227,28667.0
2024-02-13 11:30:00,374.82,375.11,372.58,372.86,10943.0,370.4741,370.7607,368.26,368.5368,10943.0
2024-02-13 11:40:00,372.88,373.45,372.34,373.31,8140.0,368.5565,369.1199,368.0228,368.9816,8140.0
2024-02-13 11:50:00,373.3,374.01,372.7,372.73,5073.0,368.9717,369.6734,368.3786,368.4083,5073.0
2024-02-13 12:00:00,372.73,372.86,371.47,371.47,9071.0,368.4083,368.5368,367.1629,367.1629,9071.0
2024-02-13 12:10:00,371.72,372.1,371.53,372.02,8476.0,367.41,367.7856,367.2222,367.7065,8476.0
2024-02-13 12:20:00,372.19,372.57,372.06,372.53,4379.0,367.8745,368.2501,367.7461,368.2106,4379.0
2024-02-13 12:30:00,372.82,373.59,372.67,372.72,4674.0,368.4972,369.2583,368.349,368.3984,4674.0
2024-02-13 12:40:00,372.71,373.65,372.65,373.59,2666.0,368.3885,369.3176,368.3292,369.2583,2666.0
2024-02-13 12:50:00,373.71,374.74,373.71,374.46,6075.0,369.3769,370.395,369.3769,370.1182,6075.0
2024-02-13 13:00:00,374.34,374.34,372.89,372.9,10376.0,369.9996,369.9996,368.5664,368.5763,10376.0
2024-02-13 13:10:00,372.89,373.6,372.89,373.46,5760.0,368.5664,369.2682,368.5664,369.1298,5760.0
2024-02-13 13:20:00,373.4,374.35,373.4,374.22,5895.0,369.0705,370.0095,369.0705,369.881,5895.0
2024-02-13 13:30:00,374.01,374.22,373.21,373.45,7805.0,369.6734,369.881,368.8827,369.1199,7805.0
2024-02-13 13:40:00,373.5,373.55,371.31,371.31,4524.0,369.1694,369.2188,367.0048,367.0048,4524.0
2024-02-13 13:50:00,371.46,371.46,370.0,370.49,5457.0,367.153,367.153,365.7099,366.1943,5457.0
2024-02-13 14:00:00,370.34,370.36,369.35,369.7,7550.0,366.046,366.0658,365.0675,365.4134,7550.0
2024-02-13 14:10:00,369.7,369.78,368.45,368.45,4520.0,365.4134,365.4925,364.1779,364.1779,4520.0
2024-02-13 14:20:00,368.55,369.21,368.33,369.12,7591.0,364.2768,364.9291,364.0593,364.8401,7591.0
2024-02-13 14:30:00,369.26,369.53,368.83,369.0,8649.0,364.9785,365.2454,364.5535,364.7215,8649.0
2024-02-13 14:40:00,369.06,369.08,367.14,367.32,5881.0,364.7808,364.8006,362.8831,363.061,5881.0
2024-02-13 14:50:00,367.11,367.43,366.35,366.94,8653.0,362.8535,363.1697,362.1023,362.6854,8653.0
2024-02-13 15:00:00,366.99,368.75,365.76,365.85,209072.0,362.7348,364.4744,361.5191,361.6081,209072.0
2024-02-13 15:10:00,366.17,367.65,366.0,366.53,40613.0,361.9243,363.3872,361.7563,362.2802,40613.0
2024-02-13 15:20:00,366.78,368.49,366.55,368.48,10566.0,362.5273,364.2174,362.2999,364.2076,10566.0
2024-02-13 15:30:00,368.5,368.5,366.73,367.21,64792.0,364.2273,364.2273,362.4779,362.9523,64792.0
2024-02-13 15:40:00,367.2,368.03,366.02,367.65,71118.0,362.9424,363.7628,361.7761,363.3872,71118.0
2024-02-13 15:50:00,367.61,369.85,367.0,368.94,177148.0,363.3477,365.5617,362.7447,364.6622,177148.0
2024-02-14 09:30:00,370.0,371.63,366.58,368.21,33563.0,365.7099,367.321,362.3296,363.9407,33563.0
2024-02-14 09:40:00,368.43,368.74,365.18,365.18,130440.0,364.1581,364.4646,360.9458,360.9458,130440.0
2024-02-14 09:50:00,365.97,369.49,365.97,367.99,135652.0,361.7267,365.2059,361.7267,363.7232,135652.0
2024-02-14 10:00:00,368.0,368.67,367.31,368.18,32944.0,363.7331,364.3954,363.0511,363.911,32944.0
2024-02-14 10:10:00,368.12,369.45,368.12,369.04,7478.0,363.8517,365.1663,363.8517,364.7611,7478.0
2024-02-14 10:20:00,369.3,369.31,368.31,368.62,14233.0,365.0181,365.0279,364.0395,364.3459,14233.0
2024-02-14 10:30:00,368.52,369.14,367.65,367.73,13311.0,364.2471,364.8599,363.3872,363.4663,13311.0
2024-02-14 10:40:00,367.75,367.75,366.72,367.08,7992.0,363.486,363.486,362.468,362.8238,7992.0
2024-02-14 10:50:00,367.07,367.07,364.25,364.25,11053.0,362.8139,362.8139,360.0266,360.0266,11053.0
2024-02-14 11:00:00,364.0,365.0,363.49,364.84,15607.0,359.7795,360.7679,359.2754,360.6098,15607.0
2024-02-14 11:10:00,364.67,366.49,364.67,366.44,6116.0,360.4417,362.2406,360.4417,362.1912,6116.0
2024-02-14 11:20:00,366.49,367.56,366.07,366.07,7782.0,362.2406,363.2982,361.8255,361.8255,7782.0
2024-02-14 11:30:00,366.37,366.37,365.18,365.18,12157.0,362.122,362.122,360.9458,360.9458,12157.0
2024-02-14 11:40:00,365.18,365.62,364.76,365.41,9738.0,360.9458,361.3807,360.5307,361.1732,9738.0
2024-02-14 11:50:00,365.44,365.79,364.78,364.94,7348.0,361.2028,361.5488,360.5505,360.7086,7348.0
2024-02-14 12:00:00,364.77,365.52,364.7,365.06,4473.0,360.5406,361.2819,360.4714,360.8272,4473.0
2024-02-14 12:10:00,365.11,366.56,364.95,366.56,4939.0,360.8766,362.3098,360.7185,362.3098,4939.0
2024-02-14 12:20:00,366.55,366.79,365.0,365.73,19688.0,362.2999,362.5372,360.7679,361.4895,19688.0
2024-02-14 12:30:00,365.75,366.22,365.39,365.83,6455.0,361.5092,361.9738,361.1534,361.5883,6455.0
2024-02-14 12:40:00,366.05,366.41,365.88,365.92,5948.0,361.8057,362.1616,361.6377,361.6772,5948.0
2024-02-14 12:50:00,366.11,366.11,365.15,365.71,5301.0,361.865,361.865,360.9162,361.4697,5301.0
2024-02-14 13:00:00,365.5,366.01,365.49,365.54,5910.0,361.2621,361.7662,361.2522,361.3017,5910.0
2024-02-14 13:10:00,365.54,365.54,364.71,365.22,4017.0,361.3017,361.3017,360.4813,360.9854,4017.0
2024-02-14 13:20:00,365.27,365.73,364.98,365.73,15080.0,361.0348,361.4895,360.7481,361.4895,15080.0
2024-02-14 13:30:00,365.93,367.47,365.64,366.84,43381.0,361.6871,363.2093,361.4005,362.5866,43381.0
2024-02-14 13:40:00,366.84,366.87,366.5,366.55,5325.0,362.5866,362.6162,362.2505,362.2999,5325.0
2024-02-14 13:50:00,366.51,366.74,365.86,366.51,7213.0,362.2604,362.4877,361.6179,362.2604,7213.0
2024-02-14 14:00:00,366.32,366.65,365.27,365.38,8276.0,362.0726,362.3988,361.0348,361.1435,8276.0
2024-02-14 14:10:00,365.57,366.35,365.37,366.12,3097.0,361.3313,362.1023,361.1336,361.8749,3097.0
2024-02-14 14:20:00,366.37,366.82,366.37,366.63,4065.0,362.122,362.5668,362.122,362.379,4065.0
2024-02-14 14:30:00,366.8,366.8,366.29,366.29,7281.0,362.547,362.547,362.043,362.043,7281.0
2024-02-14 14:40:00,366.52,366.86,366.17,366.28,6754.0,362.2703,362.6063,361.9243,362.0331,6754.0
2024-02-14 14:50:00,366.27,367.14,366.0,366.78,5952.0,362.0232,362.8831,361.7563,362.5273,5952.0
2024-02-14 15:00:00,366.89,366.89,366.47,366.56,10489.0,362.636,362.636,362.2209,362.3098,10489.0
2024-02-14 15:10:00,366.64,366.94,366.44,366.74,6574.0,362.3889,362.6854,362.1912,362.4877,6574.0
2024-02-14 15:20:00,366.68,367.26,366.47,367.22,8239.0,362.4284,363.0017,362.2209,362.9622,8239.0
2024-02-14 15:30:00,366.87,367.39,366.75,367.28,17394.0,362.6162,363.1302,362.4976,363.0215,17394.0
2024-02-14 15:40:00,367.31,367.42,366.53,366.64,14503.0,363.0511,363.1599,362.2802,362.3889,14503.0
2024-02-14 15:50:00,366.55,366.76,365.84,366.21,87877.0,362.2999,362.5075,361.5982,361.9639,87877.0
2024-02-15 09:30:00,367.98,372.93,367.98,372.8,15948.0,363.7134,368.606,363.7134,368.4775,15948.0
2024-02-15 09:40:00,372.65,374.6,371.67,374.0,15662.0,368.3292,370.2566,367.3606,369.6636,15662.0
2024-02-15 09:50:00,374.18,375.1,373.1,375.0,23356.0,369.8415,370.7508,368.774,370.652,23356.0
2024-02-15 10:00:00,375.0,375.71,373.48,374.18,12957.0,370.652,371.3537,369.1496,369.8415,12957.0
2024-02-15 10:10:00,374.14,374.14,372.33,372.33,7397.0,369.8019,369.8019,368.0129,368.0129,7397.0
2024-02-15 10:20:00,372.14,373.33,371.81,372.2,10933.0,367.8251,369.0013,367.499,367.8844,10933.0
2024-02-15 10:30:00,371.91,372.07,370.93,371.5,28110.0,367.5978,367.7559,366.6292,367.1925,28110.0
2024-02-15 10:40:00,371.41,371.6,370.76,371.21,7466.0,367.1036,367.2914,366.4611,366.9059,7466.0
2024-02-15 10:50:00,371.21,372.69,371.21,371.78,9934.0,366.9059,368.3688,366.9059,367.4693,9934.0
2024-02-15 11:00:00,371.74,371.86,370.56,370.75,12228.0,367.4298,367.5484,366.2634,366.4512,12228.0
2024-02-15 11:10:00,370.97,371.83,370.97,371.35,4661.0,366.6687,367.5187,366.6687,367.0443,4661.0
2024-02-15 11:20:00,371.23,371.23,369.73,369.73,6057.0,366.9257,366.9257,365.4431,365.4431,6057.0
2024-02-15 11:30:00,369.7,370.26,369.58,370.0,8023.0,365.4134,365.9669,365.2948,365.7099,8023.0
2024-02-15 11:40:00,370.06,370.27,369.73,370.21,11107.0,365.7692,365.9768,365.4431,365.9175,11107.0
2024-02-15 11:50:00,370.23,370.31,369.43,370.31,13008.0,365.9373,366.0163,365.1466,366.0163,13008.0
2024-02-15 12:00:00,370.31,370.71,370.23,370.32,4659.0,366.0163,366.4117,365.9373,366.0262,4659.0
2024-02-15 12:10:00,370.26,370.32,369.76,370.32,4734.0,365.9669,366.0262,365.4727,366.0262,4734.0
2024-02-15 12:20:00,370.61,370.61,369.8,370.21,6679.0,366.3129,366.3129,365.5123,365.9175,6679.0
2024-02-15 12:30:00,369.96,370.33,369.64,370.04,3537.0,365.6704,366.0361,365.3541,365.7495,3537.0
2024-02-15 12:40:00,369.82,369.85,369.46,369.5,3794.0,365.532,365.5617,365.1762,365.2157,3794.0
2024-02-15 12:50:00,369.39,370.13,369.39,369.76,5418.0,365.107,365.8384,365.107,365.4727,5418.0
2024-02-15 13:00:00,369.53,370.38,369.27,370.22,5827.0,365.2454,366.0855,364.9884,365.9274,5827.0
2024-02-15 13:10:00,370.09,370.4,369.82,370.35,4704.0,365.7989,366.1053,365.532,366.0559,4704.0
2024-02-15 13:20:00,370.44,371.14,370.24,371.09,5195.0,366.1448,366.8367,365.9472,366.7873,5195.0
2024-02-15 13:30:00,371.29,371.36,370.85,370.97,5045.0,366.985,367.0542,366.5501,366.6687,5045.0
2024-02-15 13:40:00,371.11,371.76,371.11,371.76,3635.0,366.8071,367.4495,366.8071,367.4495,3635.0
2024-02-15 13:50:00,371.81,372.65,371.81,372.01,8553.0,367.499,368.3292,367.499,367.6966,8553.0
2024-02-15 14:00:00,372.34,373.02,372.33,372.7,5719.0,368.0228,368.6949,368.0129,368.3786,5719.0
2024-02-15 14:10:00,372.59,372.88,372.17,372.88,8268.0,368.2699,368.5565,367.8548,368.5565,8268.0
2024-02-15 14:20:00,372.86,373.14,372.75,373.11,5866.0,368.5368,368.8135,368.4281,368.7839,5866.0
2024-02-15 14:30:00,373.1,373.7,373.1,373.6,5734.0,368.774,369.367,368.774,369.2682,5734.0
2024-02-15 14:40:00,373.52,373.67,373.32,373.52,6983.0,369.1891,369.3374,368.9914,369.1891,6983.0
2024-02-15 14:50:00,373.64,374.07,373.29,373.39,9847.0,369.3077,369.7328,368.9618,369.0606,9847.0
2024-02-15 15:00:00,373.42,373.43,372.28,372.43,6528.0,369.0903,369.1002,367.9635,368.1118,6528.0
2024-02-15 15:10:00,372.57,372.71,371.83,371.83,7767.0,368.2501,368.3885,367.5187,367.5187,7767.0
2024-02-15 15:20:00,371.97,373.79,371.27,373.16,45890.0,367.6571,369.456,366.9652,368.8333,45890.0
2024-02-15 15:30:00,373.16,374.13,372.81,373.99,19808.0,368.8333,369.7921,368.4874,369.6537,19808.0
2024-02-15 15:40:00,373.9,374.13,373.25,373.43,21335.0,369.5647,369.7921,368.9223,369.1002,21335.0
2024-02-15 15:50:00,373.35,373.65,373.1,373.15,64949.0,369.0211,369.3176,368.774,368.8234,64949.0
2024-02-16 09:30:00,372.19,373.01,369.15,370.19,25228.0,367.8745,368.685,364.8698,365.8977,25228.0
2024-02-16 09:40:00,370.81,371.23,370.05,370.05,3830.0,366.5106,366.9257,365.7594,365.7594,3830.0
2024-02-16 09:50:00,370.42,370.43,368.98,368.99,7101.0,366.1251,366.135,364.7018,364.7117,7101.0
2024-02-16 10:00:00,369.42,370.58,368.79,370.01,2821.0,365.1367,366.2832,364.514,365.7198,2821.0
2024-02-16 10:10:00,369.96,370.61,369.74,370.34,4180.0,365.6704,366.3129,365.453,366.046,4180.0
2024-02-16 10:20:00,370.34,371.14,369.62,370.42,4854.0,366.046,366.8367,365.3343,366.1251,4854.0
2024-02-16 10:30:00,371.02,371.73,371.02,371.73,5757.0,366.7181,367.4199,366.7181,367.4199,5757.0
2024-02-16 10:40:00,371.54,371.82,371.37,371.37,2489.0,367.2321,367.5088,367.0641,367.0641,2489.0
2024-02-16 10:50:00,371.23,371.57,371.19,371.24,2626.0,366.9257,367.2617,366.8861,366.9356,2626.0
2024-02-16 11:00:00,371.28,372.03,371.28,371.8,3495.0,366.9751,367.7164,366.9751,367.4891,3495.0
2024-02-16 11:10:00,371.76,372.56,371.75,372.52,4399.0,367.4495,368.2403,367.4397,368.2007,4399.0
2024-02-16 11:20:00,372.56,373.17,372.46,373.07,5678.0,368.2403,368.8432,368.1414,368.7443,5678.0
2024-02-16 11:30:00,373.47,373.47,372.61,372.69,3092.0,369.1397,369.1397,368.2897,368.3688,3092.0
2024-02-16 11:40:00,372.63,372.88,372.36,372.43,2684.0,368.3094,368.5565,368.0426,368.1118,2684.0
2024-02-16 11:50:00,372.43,373.09,372.42,372.89,1837.0,368.1118,368.7641,368.1019,368.5664,1837.0
2024-02-16 12:00:00,372.67,373.06,372.36,372.51,2211.0,368.349,368.7345,368.0426,368.1908,2211.0
2024-02-16 12:10:00,372.44,372.59,372.26,372.48,1677.0,368.1217,368.2699,367.9437,368.1612,1677.0
2024-02-16 12:20:00,372.38,375.13,372.38,374.86,41247.0,368.0623,370.7805,368.0623,370.5136,41247.0
2024-02-16 12:30:00,374.91,375.0,374.33,375.0,2712.0,370.563,370.652,369.9897,370.652,2712.0
2024-02-16 12:40:00,375.04,375.54,374.82,375.37,5454.0,370.6915,371.1857,370.4741,371.0177,5454.0
2024-02-16 12:50:00,375.04,375.06,374.62,374.63,2685.0,370.6915,370.7113,370.2764,370.2863,2685.0
2024-02-16 13:00:00,374.66,374.79,374.34,374.79,2007.0,370.3159,370.4444,369.9996,370.4444,2007.0
2024-02-16 13:10:00,374.59,374.6,374.38,374.49,1677.0,370.2467,370.2566,370.0392,370.1479,1677.0
2024-02-16 13:20:00,374.68,375.26,374.52,374.75,4039.0,370.3357,370.909,370.1775,370.4049,4039.0
2024-02-16 13:30:00,374.9,374.96,374.5,374.57,3433.0,370.5531,370.6124,370.1578,370.227,3433.0
2024-02-16 13:40:00,374.5,374.71,374.27,374.46,5015.0,370.1578,370.3653,369.9304,370.1182,5015.0
2024-02-16 13:50:00,374.33,374.49,374.0,374.42,3662.0,369.9897,370.1479,369.6636,370.0787,3662.0
2024-02-16 14:00:00,374.37,374.45,373.85,373.85,2720.0,370.0293,370.1083,369.5153,369.5153,2720.0
2024-02-16 14:10:00,373.78,374.17,373.4,373.5,3385.0,369.4461,369.8316,369.0705,369.1694,3385.0
2024-02-16 14:20:00,373.32,373.52,373.04,373.04,3906.0,368.9914,369.1891,368.7147,368.7147,3906.0
2024-02-16 14:30:00,373.03,373.03,372.09,372.57,2919.0,368.7048,368.7048,367.7757,368.2501,2919.0
2024-02-16 14:40:00,372.52,372.74,370.97,371.36,7000.0,368.2007,368.4182,366.6687,367.0542,7000.0
2024-02-16 14:50:00,371.33,371.76,371.13,371.76,4351.0,367.0245,367.4495,366.8268,367.4495,4351.0
2024-02-16 15:00:00,371.77,372.22,371.59,371.98,6819.0,367.4594,367.9042,367.2815,367.667,6819.0
2024-02-16 15:10:00,371.9,371.9,371.48,371.68,4703.0,367.5879,367.5879,367.1728,367.3705,4703.0
2024-02-16 15:20:00,371.63,371.81,371.04,371.27,10270.0,367.321,367.499,366.7379,366.9652,10270.0
2024-02-16 15:30:00,371.4,371.46,370.92,370.92,4178.0,367.0937,367.153,366.6193,366.6193,4178.0
2024-02-16 15:40:00,370.86,370.87,370.19,370.23,11694.0,366.56,366.5699,365.8977,365.9373,11694.0
2024-02-16 15:50:00,370.19,370.92,369.86,370.74,43537.0,365.8977,366.6193,365.5716,366.4414,43537.0
2024-02-20 09:30:00,369.46,370.71,369.23,369.74,17232.0,365.1762,366.4117,364.9489,365.453,17232.0
2024-02-20 09:40:00,369.46,370.12,368.25,370.12,11301.0,365.1762,365.8286,363.9802,365.8286,11301.0
2024-02-20 09:50:00,370.17,370.91,369.33,369.43,16221.0,365.878,366.6094,365.0477,365.1466,16221.0
2024-02-20 10:00:00,369.64,370.73,369.35,370.29,10271.0,365.3541,366.4315,365.0675,365.9966,10271.0
2024-02-20 10:10:00,370.38,370.72,369.91,370.61,4316.0,366.0855,366.4216,365.621,366.3129,4316.0
2024-02-20 10:20:00,371.01,371.7,370.59,371.21,7274.0,366.7082,367.3902,366.2931,366.9059,7274.0
2024-02-20 10:30:00,371.07,371.43,370.58,370.58,3925.0,366.7675,367.1234,366.2832,366.2832,3925.0
2024-02-20 10:40:00,370.85,371.79,370.84,371.79,6782.0,366.5501,367.4792,366.5402,367.4792,6782.0
2024-02-20 10:50:00,372.01,372.41,371.9,372.36,5365.0,367.6966,368.092,367.5879,368.0426,5365.0
2024-02-20 11:00:00,372.41,373.53,372.41,373.27,18061.0,368.092,369.199,368.092,368.942,18061.0
2024-02-20 11:10:00,373.07,373.82,372.91,373.74,4485.0,368.7443,369.4856,368.5862,369.4066,4485.0
2024-02-20 11:20:00,373.64,374.3,373.55,374.25,6220.0,369.3077,369.9601,369.2188,369.9107,6220.0
2024-02-20 11:30:00,374.31,374.37,373.36,373.36,4453.0,369.97,370.0293,369.031,369.031,4453.0
2024-02-20 11:40:00,373.33,373.64,373.26,373.5,1875.0,369.0013,369.3077,368.9321,369.1694,1875.0
2024-02-20 11:50:00,373.5,373.61,373.26,373.44,7481.0,369.1694,369.2781,368.9321,369.1101,7481.0
2024-02-20 12:00:00,373.35,373.58,373.1,373.58,17454.0,369.0211,369.2484,368.774,369.2484,17454.0
2024-02-20 12:10:00,373.47,373.6,373.24,373.24,4529.0,369.1397,369.2682,368.9124,368.9124,4529.0
2024-02-20 12:20:00,373.21,373.35,372.67,373.0,5280.0,368.8827,369.0211,368.349,368.6752,5280.0
2024-02-20 12:30:00,372.9,373.68,372.89,373.03,9681.0,368.5763,369.3473,368.5664,368.7048,9681.0
2024-02-20 12:40:00,373.2,373.74,373.1,373.62,2589.0,368.8728,369.4066,368.774,369.288,2589.0
2024-02-20 12:50:00,373.18,374.0,373.18,373.91,7338.0,368.8531,369.6636,368.8531,369.5746,7338.0
2024-02-20 13:00:00,373.91,374.23,373.73,374.23,6159.0,369.5746,369.8909,369.3967,369.8909,6159.0
2024-02-20 13:10:00,374.52,374.87,373.83,374.13,8611.0,370.1775,370.5235,369.4955,369.7921,8611.0
2024-02-20 13:20:00,374.24,374.67,373.74,373.75,4285.0,369.9008,370.3258,369.4066,369.4165,4285.0
2024-02-20 13:30:00,373.88,374.13,373.74,374.05,8304.0,369.545,369.7921,369.4066,369.713,8304.0
2024-02-20 13:40:00,374.05,374.4,374.04,374.13,3343.0,369.713,370.0589,369.7031,369.7921,3343.0
2024-02-20 13:50:00,374.26,374.56,374.18,374.56,4486.0,369.9205,370.2171,369.8415,370.2171,4486.0
2024-02-20 14:00:00,374.49,375.13,374.48,375.08,10451.0,370.1479,370.7805,370.138,370.731,10451.0
2024-02-20 14:10:00,374.98,375.38,374.73,375.38,9175.0,370.6322,371.0276,370.3851,371.0276,9175.0
2024-02-20 14:20:00,375.45,375.67,375.16,375.56,5423.0,371.0968,371.3142,370.8101,371.2055,5423.0
2024-02-20 14:30:00,375.44,375.54,375.05,375.27,3656.0,371.0869,371.1857,370.7014,370.9188,3656.0
2024-02-20 14:40:00,375.26,375.84,375.02,375.72,6359.0,370.909,371.4822,370.6717,371.3636,6359.0
2024-02-20 14:50:00,375.87,376.06,375.66,375.68,2164.0,371.5119,371.6997,371.3043,371.3241,2164.0
2024-02-20 15:00:00,375.65,375.65,374.82,374.83,6276.0,371.2944,371.2944,370.4741,370.4839,6276.0
2024-02-20 15:10:00,374.98,375.43,374.9,374.93,8288.0,370.6322,371.077,370.5531,370.5828,8288.0
2024-02-20 15:20:00,375.0,375.6,374.99,375.59,9618.0,370.652,371.245,370.6421,371.2351,9618.0
2024-02-20 15:30:00,375.39,375.42,374.45,374.9,35598.0,371.0374,371.0671,370.1083,370.5531,35598.0
2024-02-20 15:40:00,375.02,375.51,374.8,375.17,32566.0,370.6717,371.1561,370.4543,370.82,32566.0
2024-02-20 15:50:00,375.05,376.01,375.0,375.42,99361.0,370.7014,371.6503,370.652,371.0671,99361.0
2024-02-21 09:30:00,373.81,377.02,373.81,376.25,14576.0,369.4758,372.6485,369.4758,371.8875,14576.0
2024-02-21 09:40:00,375.8,376.63,375.22,375.54,35247.0,371.4427,372.2631,370.8694,371.1857,35247.0
2024-02-21 09:50:00,375.41,375.41,373.25,373.65,21378.0,371.0572,371.0572,368.9223,369.3176,21378.0
2024-02-21 10:00:00,373.65,374.72,373.45,374.54,20650.0,369.3176,370.3752,369.1199,370.1973,20650.0
2024-02-21 10:10:00,374.55,374.62,374.04,374.61,6328.0,370.2072,370.2764,369.7031,370.2665,6328.0
2024-02-21 10:20:00,374.15,374.45,373.13,373.42,8382.0,369.8118,370.1083,368.8037,369.0903,8382.0
2024-02-21 10:30:00,373.12,373.17,371.77,372.55,8312.0,368.7938,368.8432,367.4594,368.2304,8312.0
2024-02-21 10:40:00,372.48,372.52,371.79,372.16,10743.0,368.1612,368.2007,367.4792,367.8449,10743.0
2024-02-21 10:50:00,372.09,372.84,371.91,372.67,3155.0,367.7757,368.517,367.5978,368.349,3155.0
2024-02-21 11:00:00,372.83,373.69,372.77,373.69,18466.0,368.5071,369.3572,368.4478,369.3572,18466.0
2024-02-21 11:10:00,373.66,373.66,373.11,373.11,3777.0,369.3275,369.3275,368.7839,368.7839,3777.0
2024-02-21 11:20:00,373.11,373.11,372.63,372.84,3328.0,368.7839,368.7839,368.3094,368.517,3328.0
2024-02-21 11:30:00,372.54,372.54,372.01,372.2,1963.0,368.2205,368.2205,367.6966,367.8844,1963.0
2024-02-21 11:40:00,372.15,373.25,372.14,373.09,6864.0,367.835,368.9223,367.8251,368.7641,6864.0
2024-02-21 11:50:00,373.06,373.22,373.05,373.13,1800.0,368.7345,368.8926,368.7246,368.8037,1800.0
2024-02-21 12:00:00,373.28,373.36,372.22,372.34,4116.0,368.9519,369.031,367.9042,368.0228,4116.0
2024-02-21 12:10:00,372.46,373.28,372.41,373.15,2631.0,368.1414,368.9519,368.092,368.8234,2631.0
2024-02-21 12:20:00,373.3,373.68,373.17,373.17,3382.0,368.9717,369.3473,368.8432,368.8432,3382.0
2024-02-21 12:30:00,373.33,373.33,373.02,373.22,2955.0,369.0013,369.0013,368.6949,368.8926,2955.0
2024-02-21 12:40:00,373.17,373.73,372.93,373.71,9775.0,368.8432,369.3967,368.606,369.3769,9775.0
2024-02-21 12:50:00,373.71,374.15,373.62,374.15,3900.0,369.3769,369.8118,369.288,369.8118,3900.0
2024-02-21 13:00:00,373.96,373.96,373.23,373.53,5504.0,369.624,369.624,368.9025,369.199,5504.0
2024-02-21 13:10:00,374.07,374.46,374.07,374.31,5684.0,369.7328,370.1182,369.7328,369.97,5684.0
2024-02-21 13:20:00,374.31,374.42,374.01,374.23,3706.0,369.97,370.0787,369.6734,369.8909,3706.0
2024-02-21 13:30:00,374.25,374.26,373.98,373.99,2194.0,369.9107,369.9205,369.6438,369.6537,2194.0
2024-02-21 13:40:00,374.02,374.5,374.02,374.5,3189.0,369.6833,370.1578,369.6833,370.1578,3189.0
2024-02-21 13:50:00,374.5,374.5,374.18,374.43,2781.0,370.1578,370.1578,369.8415,370.0886,2781.0
2024-02-21 14:00:00,374.28,374.66,373.92,374.34,4764.0,369.9403,370.3159,369.5845,369.9996,4764.0
2024-02-21 14:10:00,374.21,374.27,373.81,373.86,4244.0,369.8711,369.9304,369.4758,369.5252,4244.0
2024-02-21 14:20:00,373.81,374.03,373.43,373.9,3312.0,369.4758,369.6932,369.1002,369.5647,3312.0
2024-02-21 14:30:00,373.89,373.9,373.16,373.17,4302.0,369.5548,369.5647,368.8333,368.8432,4302.0
2024-02-21 14:40:00,373.18,373.63,373.1,373.63,5204.0,368.8531,369.2979,368.774,369.2979,5204.0
2024-02-21 14:50:00,373.69,374.12,373.69,373.97,2772.0,369.3572,369.7822,369.3572,369.6339,2772.0
2024-02-21 15:00:00,373.98,374.28,373.84,373.97,3776.0,369.6438,369.9403,369.5054,369.6339,3776.0
2024-02-21 15:10:00,373.97,374.1,373.53,373.69,5746.0,369.6339,369.7624,369.199,369.3572,5746.0
2024-02-21 15:20:00,373.71,373.9,373.31,373.83,8739.0,369.3769,369.5647,368.9816,369.4955,8739.0
2024-02-21 15:30:00,373.95,374.88,373.72,374.71,7225.0,369.6141,370.5334,369.3868,370.3653,7225.0
2024-02-21 15:40:00,374.82,375.39,374.76,375.39,10030.0,370.4741,371.0374,370.4148,371.0374,10030.0
2024-02-21 15:50:00,375.43,376.3,375.1,375.94,40099.0,371.077,371.9369,370.7508,371.5811,40099.0
2024-02-22 09:30:00,380.48,381.11,377.82,379.85,21380.0,376.9054,377.5295,374.2704,376.2814,21380.0
2024-02-22 09:40:00,380.39,382.91,378.7,382.19,12589.0,376.8163,379.3126,375.1422,378.5994,12589.0
2024-02-22 09:50:00,382.92,383.54,382.12,382.16,12243.0,379.3225,379.9367,378.53,378.5697,12243.0
2024-02-22 10:00:00,382.56,383.05,381.06,381.36,10739.0,378.9659,379.4513,377.48,377.7772,10739.0
2024-02-22 10:10:00,381.14,381.93,380.82,380.83,14952.0,377.5592,378.3418,377.2423,377.2522,14952.0
2024-02-22 10:20:00,380.83,382.1,380.81,382.08,17543.0,377.2522,378.5102,377.2323,378.4904,17543.0
2024-02-22 10:30:00,382.21,382.28,381.54,381.58,10781.0,378.6192,378.6885,377.9555,377.9951,10781.0
2024-02-22 10:40:00,381.48,381.48,380.6,380.6,3671.0,377.8961,377.8961,377.0243,377.0243,3671.0
2024-02-22 10:50:00,380.69,381.75,380.59,381.39,10818.0,377.1135,378.1635,377.0144,377.8069,10818.0
2024-02-22 11:00:00,381.48,382.53,381.23,381.78,8775.0,377.8961,378.9362,377.6484,378.1932,8775.0
2024-02-22 11:10:00,382.02,382.62,382.02,382.42,2032.0,378.431,379.0253,378.431,378.8272,2032.0
2024-02-22 11:20:00,382.29,382.7,382.21,382.5,6223.0,378.6984,379.1046,378.6192,378.9065,6223.0
2024-02-22 11:30:00,382.69,382.85,382.43,382.43,2387.0,379.0947,379.2532,378.8371,378.8371,2387.0
2024-02-22 11:40:00,382.42,382.42,381.66,381.67,3503.0,378.8272,378.8272,378.0744,378.0843,3503.0
2024-02-22 11:50:00,381.87,382.19,381.59,382.19,3418.0,378.2824,378.5994,378.005,378.5994,3418.0
2024-02-22 12:00:00,381.91,382.55,381.9,382.11,3220.0,378.322,378.956,378.3121,378.5201,3220.0
2024-02-22 12:10:00,382.14,382.23,382.05,382.16,2472.0,378.5499,378.639,378.4607,378.5697,2472.0
2024-02-22 12:20:00,382.22,382.41,381.88,382.41,8414.0,378.6291,378.8173,378.2923,378.8173,8414.0
2024-02-22 12:30:00,382.41,382.41,381.74,381.75,4915.0,378.8173,378.8173,378.1536,378.1635,4915.0
2024-02-22 12:40:00,381.82,381.88,381.65,381.73,1615.0,378.2329,378.2923,378.0645,378.1437,1615.0
2024-02-22 12:50:00,381.75,382.57,381.75,382.38,5343.0,378.1635,378.9758,378.1635,378.7876,5343.0
2024-02-22 13:00:00,382.36,382.36,381.84,382.3,4507.0,378.7678,378.7678,378.2527,378.7084,4507.0
2024-02-22 13:10:00,382.12,382.19,381.46,381.55,2225.0,378.53,378.5994,377.8762,377.9654,2225.0
2024-02-22 13:20:00,381.57,382.26,381.57,382.26,2730.0,377.9852,378.6687,377.9852,378.6687,2730.0
2024-02-22 13:30:00,382.39,382.67,382.23,382.67,2533.0,378.7975,379.0749,378.639,379.0749,2533.0
2024-02-22 13:40:00,382.65,382.89,382.5,382.56,11268.0,379.0551,379.2928,378.9065,378.9659,11268.0
2024-02-22 13:50:00,382.52,382.76,382.37,382.76,4016.0,378.9263,379.164,378.7777,379.164,4016.0
2024-02-22 14:00:00,382.83,383.19,382.77,382.91,5036.0,379.2334,379.59,379.1739,379.3126,5036.0
2024-02-22 14:10:00,382.87,383.38,382.87,383.29,3505.0,379.273,379.7782,379.273,379.689,3505.0
2024-02-22 14:20:00,383.29,384.1,383.28,383.94,3819.0,379.689,380.4914,379.6791,380.3329,3819.0
2024-02-22 14:30:00,384.06,384.14,383.71,383.88,6491.0,380.4518,380.5311,380.1051,380.2735,6491.0
2024-02-22 14:40:00,383.81,383.81,383.33,383.33,1794.0,380.2042,380.2042,379.7287,379.7287,1794.0
2024-02-22 14:50:00,383.44,383.77,383.16,383.19,6208.0,379.8376,380.1645,379.5603,379.59,6208.0
2024-02-22 15:00:00,383.06,383.66,382.98,383.33,4301.0,379.4612,380.0556,379.382,379.7287,4301.0
2024-02-22 15:10:00,383.31,383.89,383.19,383.78,3235.0,379.7089,380.2834,379.59,380.1744,3235.0
2024-02-22 15:20:00,383.72,384.23,383.59,384.18,5946.0,380.115,380.6202,379.9862,380.5707,5946.0
2024-02-22 15:30:00,384.09,384.09,383.37,383.55,7118.0,380.4815,380.4815,379.7683,379.9466,7118.0
2024-02-22 15:40:00,383.59,383.75,382.47,382.48,7770.0,379.9862,380.1447,378.8768,378.8867,7770.0
2024-02-22 15:50:00,382.52,382.69,381.78,381.87,36660.0,378.9263,379.0947,378.1932,378.2824,36660.0
2024-02-23 09:30:00,382.93,384.67,382.93,384.09,3595.0,379.3324,381.0561,379.3324,380.4815,3595.0
2024-02-23 09:40:00,384.07,384.71,384.02,384.24,2907.0,380.4617,381.0957,380.4122,380.6301,2907.0
2024-02-23 09:50:00,384.0,384.87,383.35,384.5,5716.0,380.3924,381.2542,379.7485,380.8877,5716.0
2024-02-23 10:00:00,384.71,385.83,384.15,385.66,10653.0,381.0957,382.2052,380.541,382.0368,10653.0
2024-02-23 10:10:00,385.62,386.37,385.34,386.37,3218.0,381.9972,382.7401,381.7198,382.7401,3218.0
2024-02-23 10:20:00,386.22,386.53,385.69,385.81,2524.0,382.5915,382.8986,382.0665,382.1854,2524.0
2024-02-23 10:30:00,385.47,385.9,385.15,385.36,2734.0,381.8486,382.2745,381.5316,381.7396,2734.0
2024-02-23 10:40:00,385.62,385.91,385.18,385.26,3379.0,381.9972,382.2844,381.5613,381.6405,3379.0
2024-02-23 10:50:00,385.32,385.58,384.65,385.17,3301.0,381.7,381.9575,381.0363,381.5514,3301.0
2024-02-23 11:00:00,385.32,385.61,384.5,384.96,3827.0,381.7,381.9873,380.8877,381.3434,3827.0
2024-02-23 11:10:00,384.95,385.3,384.45,385.3,17320.0,381.3335,381.6802,380.8382,381.6802,17320.0
2024-02-23 11:20:00,385.1,385.7,385.09,385.27,2011.0,381.482,382.0764,381.4721,381.6504,2011.0
2024-02-23 11:30:00,385.32,385.63,385.18,385.47,5144.0,381.7,382.0071,381.5613,381.8486,5144.0
2024-02-23 11:40:00,385.49,385.65,385.37,385.43,1763.0,381.8684,382.0269,381.7495,381.8089,1763.0
2024-02-23 11:50:00,385.37,385.53,384.91,384.92,800.0,381.7495,381.908,381.2938,381.3037,800.0
2024-02-23 12:00:00,384.93,385.29,384.93,385.29,964.0,381.3136,381.6703,381.3136,381.6703,964.0
2024-02-23 12:10:00,385.21,385.25,384.93,385.04,2982.0,381.591,381.6306,381.3136,381.4226,2982.0
2024-02-23 12:20:00,385.13,385.29,384.98,385.16,1485.0,381.5118,381.6703,381.3632,381.5415,1485.0
2024-02-23 12:30:00,384.86,384.99,384.65,384.99,1717.0,381.2443,381.3731,381.0363,381.3731,1717.0
2024-02-23 12:40:00,384.88,384.88,384.61,384.8,500.0,381.2641,381.2641,380.9966,381.1849,500.0
2024-02-23 12:50:00,384.8,384.98,384.73,384.88,1152.0,381.1849,381.3632,381.1155,381.2641,1152.0
2024-02-23 13:00:00,384.97,384.97,384.44,384.57,1734.0,381.3533,381.3533,380.8282,380.957,1734.0
2024-02-23 13:10:00,384.45,384.85,384.45,384.83,1750.0,380.8382,381.2344,380.8382,381.2146,1750.0
2024-02-23 13:20:00,384.73,384.97,384.73,384.79,1025.0,381.1155,381.3533,381.1155,381.175,1025.0
2024-02-23 13:30:00,384.79,384.9,384.69,384.8,2636.0,381.175,381.2839,381.0759,381.1849,2636.0
2024-02-23 13:40:00,384.76,384.8,384.41,384.66,4820.0,381.1452,381.1849,380.7985,381.0462,4820.0
2024-02-23 13:50:00,384.53,384.67,384.45,384.45,1960.0,380.9174,381.0561,380.8382,380.8382,1960.0
2024-02-23 14:00:00,384.57,384.57,384.16,384.35,5227.0,380.957,380.957,380.5509,380.7391,5227.0
2024-02-23 14:10:00,384.26,384.45,384.17,384.2,4578.0,380.6499,380.8382,380.5608,380.5905,4578.0
2024-02-23 14:20:00,384.13,384.3,383.92,384.21,4600.0,380.5212,380.6896,380.3131,380.6004,4600.0
2024-02-23 14:30:00,384.21,384.73,384.1,384.63,3927.0,380.6004,381.1155,380.4914,381.0165,3927.0
2024-02-23 14:40:00,384.59,384.98,384.41,384.73,4415.0,380.9768,381.3632,380.7985,381.1155,4415.0
2024-02-23 14:50:00,384.73,384.92,384.43,384.92,3849.0,381.1155,381.3037,380.8183,381.3037,3849.0
2024-02-23 15:00:00,384.76,384.84,384.4,384.47,3629.0,381.1452,381.2245,380.7886,380.858,3629.0
2024-02-23 15:10:00,384.32,384.85,384.2,384.85,2756.0,380.7094,381.2344,380.5905,381.2344,2756.0
2024-02-23 15:20:00,384.69,384.77,384.39,384.39,4066.0,381.0759,381.1551,380.7787,380.7787,4066.0
2024-02-23 15:30:00,384.48,385.06,384.4,384.75,5157.0,380.8679,381.4424,380.7886,381.1353,5157.0
2024-02-23 15:40:00,384.78,385.5,384.75,385.44,4771.0,381.1651,381.8783,381.1353,381.8189,4771.0
2024-02-23 15:50:00,385.46,385.84,385.04,385.28,34781.0,381.8387,382.2151,381.4226,381.6604,34781.0
2024-02-26 09:30:00,385.87,385.87,384.42,384.52,9306.0,382.2448,382.2448,380.8084,380.9075,9306.0
2024-02-26 09:40:00,384.96,385.81,384.96,385.81,1946.0,381.3434,382.1854,381.3434,382.1854,1946.0
2024-02-26 09:50:00,385.59,387.0,385.59,387.0,3219.0,381.9674,383.3642,381.9674,383.3642,3219.0
2024-02-26 10:00:00,386.45,386.98,385.85,386.19,4145.0,382.8194,383.3444,382.225,382.5618,4145.0
2024-02-26 10:10:00,386.25,386.25,384.48,384.6,14107.0,382.6212,382.6212,380.8679,380.9867,14107.0
2024-02-26 10:20:00,383.77,383.77,382.79,383.22,3795.0,380.1645,380.1645,379.1937,379.6197,3795.0
2024-02-26 10:30:00,383.15,384.41,383.15,384.03,2535.0,379.5504,380.7985,379.5504,380.4221,2535.0
2024-02-26 10:40:00,383.71,383.88,382.82,382.9,1854.0,380.1051,380.2735,379.2235,379.3027,1854.0
2024-02-26 10:50:00,382.8,383.28,382.79,383.13,1200.0,379.2037,379.6791,379.1937,379.5306,1200.0
2024-02-26 11:00:00,383.13,383.16,382.81,382.81,707.0,379.5306,379.5603,379.2136,379.2136,707.0
2024-02-26 11:10:00,382.89,383.02,382.5,382.64,3057.0,379.2928,379.4216,378.9065,379.0452,3057.0
2024-02-26 11:20:00,382.7,383.42,382.7,383.42,5495.0,379.1046,379.8178,379.1046,379.8178,5495.0
2024-02-26 11:30:00,383.58,384.49,383.58,384.4,6013.0,379.9763,380.8778,379.9763,380.7886,6013.0
2024-02-26 11:40:00,384.4,384.65,384.04,384.65,11268.0,380.7886,381.0363,380.432,381.0363,11268.0
2024-02-26 11:50:00,384.64,385.14,384.45,384.93,2974.0,381.0264,381.5217,380.8382,381.3136,2974.0
2024-02-26 12:00:00,384.75,385.2,384.62,385.0,2489.0,381.1353,381.5811,381.0066,381.383,2489.0
2024-02-26 12:10:00,385.04,385.04,384.82,385.0,1240.0,381.4226,381.4226,381.2047,381.383,1240.0
2024-02-26 12:20:00,385.05,385.06,384.67,384.67,2301.0,381.4325,381.4424,381.0561,381.0561,2301.0
2024-02-26 12:30:00,384.53,384.57,384.28,384.28,1276.0,380.9174,380.957,380.6697,380.6697,1276.0
2024-02-26 12:40:00,384.22,384.22,383.82,383.83,4479.0,380.6103,380.6103,380.2141,380.224,4479.0
2024-02-26 12:50:00,383.86,383.86,383.58,383.58,910.0,380.2537,380.2537,379.9763,379.9763,910.0
2024-02-26 13:00:00,383.42,383.5,382.95,383.38,3510.0,379.8178,379.8971,379.3522,379.7782,3510.0
2024-02-26 13:10:00,383.44,383.52,383.22,383.22,770.0,379.8376,379.9169,379.6197,379.6197,770.0
2024-02-26 13:20:00,383.1,383.11,382.19,382.5,5720.0,379.5008,379.5107,378.5994,378.9065,5720.0
2024-02-26 13:30:00,382.21,382.22,381.75,381.95,6193.0,378.6192,378.6291,378.1635,378.3616,6193.0
2024-02-26 13:40:00,381.98,382.26,381.95,382.06,3434.0,378.3914,378.6687,378.3616,378.4706,3434.0
2024-02-26 13:50:00,381.98,381.98,381.57,381.61,2547.0,378.3914,378.3914,377.9852,378.0248,2547.0
2024-02-26 14:00:00,381.66,381.78,381.37,381.42,3819.0,378.0744,378.1932,377.7871,377.8366,3819.0
2024-02-26 14:10:00,380.98,381.23,380.67,381.23,4228.0,377.4008,377.6484,377.0937,377.6484,4228.0
2024-02-26 14:20:00,381.2,381.81,381.2,381.81,1014.0,377.6187,378.223,377.6187,378.223,1014.0
2024-02-26 14:30:00,381.84,381.84,381.49,381.5,8466.0,378.2527,378.2527,377.906,377.9159,8466.0
2024-02-26 14:40:00,381.38,381.68,381.24,381.61,2204.0,377.797,378.0942,377.6583,378.0248,2204.0
2024-02-26 14:50:00,381.77,382.17,381.69,381.81,3919.0,378.1833,378.5796,378.1041,378.223,3919.0
2024-02-26 15:00:00,381.51,382.07,381.49,382.07,2601.0,377.9258,378.4805,377.906,378.4805,2601.0
2024-02-26 15:10:00,382.08,382.3,382.01,382.01,3569.0,378.4904,378.7084,378.4211,378.4211,3569.0
2024-02-26 15:20:00,382.03,382.06,381.71,381.71,13218.0,378.4409,378.4706,378.1239,378.1239,13218.0
2024-02-26 15:30:00,381.85,381.85,381.01,381.25,4473.0,378.2626,378.2626,377.4305,377.6682,4473.0
2024-02-26 15:40:00,380.94,381.59,380.82,381.59,5765.0,377.3611,378.005,377.2423,378.005,5765.0
2024-02-26 15:50:00,381.55,381.55,379.89,380.01,39107.0,377.9654,377.9654,376.321,376.4399,39107.0
2024-02-27 09:30:00,379.71,379.71,376.58,376.58,7125.0,376.1427,376.1427,373.0421,373.0421,7125.0
2024-02-27 09:40:00,376.44,377.76,376.42,377.16,8947.0,372.9034,374.211,372.8836,373.6166,8947.0
2024-02-27 09:50:00,377.31,377.83,377.08,377.66,3636.0,373.7652,374.2803,373.5374,374.1119,3636.0
2024-02-27 10:00:00,377.98,378.0,376.67,376.69,6099.0,374.4289,374.4487,373.1312,373.1511,6099.0
2024-02-27 10:10:00,377.24,377.55,376.58,377.45,1847.0,373.6959,374.003,373.0421,373.9039,1847.0
2024-02-27 10:20:00,377.27,377.55,376.79,376.8,5185.0,373.7256,374.003,373.2501,373.26,5185.0
2024-02-27 10:30:00,377.02,377.44,376.73,376.77,3838.0,373.478,373.894,373.1907,373.2303,3838.0
2024-02-27 10:40:00,376.52,376.52,375.72,376.43,6198.0,372.9827,372.9827,372.1902,372.8935,6198.0
2024-02-27 10:50:00,376.47,377.19,376.47,377.1,2603.0,372.9331,373.6464,372.9331,373.5572,2603.0
2024-02-27 11:00:00,376.97,377.16,376.72,376.72,2726.0,373.4284,373.6166,373.1808,373.1808,2726.0
2024-02-27 11:10:00,376.81,376.88,376.51,376.52,3225.0,373.2699,373.3393,372.9727,372.9827,3225.0
2024-02-27 11:20:00,376.28,376.39,376.01,376.35,3831.0,372.7449,372.8539,372.4774,372.8143,3831.0
2024-02-27 11:30:00,376.31,376.79,376.12,376.33,3417.0,372.7746,373.2501,372.5864,372.7944,3417.0
2024-02-27 11:40:00,376.25,376.53,376.14,376.49,2234.0,372.7152,372.9926,372.6062,372.9529,2234.0
2024-02-27 11:50:00,376.56,376.59,376.25,376.25,3466.0,373.0223,373.052,372.7152,372.7152,3466.0
2024-02-27 12:00:00,376.0,376.9,376.0,376.67,3196.0,372.4675,373.3591,372.4675,373.1312,3196.0
2024-02-27 12:10:00,376.63,376.71,376.23,376.33,3308.0,373.0916,373.1709,372.6954,372.7944,3308.0
2024-02-27 12:20:00,376.36,376.6,376.26,376.6,1900.0,372.8242,373.0619,372.7251,373.0619,1900.0
2024-02-27 12:30:00,376.74,377.02,376.55,376.87,1988.0,373.2006,373.478,373.0124,373.3294,1988.0
2024-02-27 12:40:00,376.89,377.02,376.57,376.69,848.0,373.3492,373.478,373.0322,373.1511,848.0
2024-02-27 12:50:00,376.68,376.91,376.45,376.48,4202.0,373.1411,373.369,372.9133,372.943,4202.0
2024-02-27 13:00:00,376.19,376.89,376.17,376.81,2556.0,372.6558,373.3492,372.6359,373.2699,2556.0
2024-02-27 13:10:00,376.6,376.89,376.54,376.57,2539.0,373.0619,373.3492,373.0025,373.0322,2539.0
2024-02-27 13:20:00,376.42,376.54,376.29,376.4,2904.0,372.8836,373.0025,372.7548,372.8638,2904.0
2024-02-27 13:30:00,376.47,376.53,376.36,376.36,800.0,372.9331,372.9926,372.8242,372.8242,800.0
2024-02-27 13:40:00,376.51,376.76,376.5,376.75,1071.0,372.9727,373.2204,372.9628,373.2105,1071.0
2024-02-27 13:50:00,376.69,377.22,376.64,377.02,1100.0,373.1511,373.6761,373.1015,373.478,1100.0
2024-02-27 14:00:00,377.18,377.27,377.04,377.27,750.0,373.6365,373.7256,373.4978,373.7256,750.0
2024-02-27 14:10:00,377.23,377.75,377.22,377.55,3854.0,373.686,374.2011,373.6761,374.003,3854.0
2024-02-27 14:20:00,377.58,377.59,377.3,377.48,1806.0,374.0327,374.0426,373.7553,373.9336,1806.0
2024-02-27 14:30:00,377.6,377.61,377.51,377.56,983.0,374.0525,374.0624,373.9634,374.0129,983.0
2024-02-27 14:40:00,377.46,377.78,377.35,377.78,2074.0,373.9138,374.2308,373.8049,374.2308,2074.0
2024-02-27 14:50:00,377.81,378.07,377.8,377.96,1457.0,374.2605,374.5181,374.2506,374.4091,1457.0
2024-02-27 15:00:00,378.14,378.3,377.84,377.98,2912.0,374.5874,374.7459,374.2903,374.4289,2912.0
2024-02-27 15:10:00,378.05,378.17,377.96,377.97,1602.0,374.4983,374.6172,374.4091,374.419,1602.0
2024-02-27 15:20:00,377.83,378.37,377.83,378.2,2504.0,374.2803,374.8153,374.2803,374.6469,2504.0
2024-02-27 15:30:00,378.23,378.25,377.99,378.1,5476.0,374.6766,374.6964,374.4388,374.5478,5476.0
2024-02-27 15:40:00,378.1,378.2,377.73,377.93,4486.0,374.5478,374.6469,374.1813,374.3794,4486.0
2024-02-27 15:50:00,378.11,378.49,377.53,377.72,28917.0,374.5577,374.9341,373.9832,374.1714,28917.0
2024-02-28 09:30:00,377.1,377.95,376.59,376.59,5149.0,373.5572,374.3992,373.052,373.052,5149.0
2024-02-28 09:40:00,377.25,377.75,376.9,377.73,1974.0,373.7058,374.2011,373.3591,374.1813,1974.0
2024-02-28 09:50:00,377.82,377.86,377.15,377.27,800.0,374.2704,374.3101,373.6067,373.7256,800.0
2024-02-28 10:00:00,377.25,378.44,377.05,378.21,3309.0,373.7058,374.8846,373.5077,374.6568,3309.0
2024-02-28 10:10:00,378.44,379.2,378.33,379.2,3511.0,374.8846,375.6375,374.7756,375.6375,3511.0
2024-02-28 10:20:00,378.9,379.29,378.68,379.01,1438.0,375.3403,375.7266,375.1224,375.4493,1438.0
2024-02-28 10:30:00,379.26,380.0,379.26,379.9,816.0,375.6969,376.43,375.6969,376.3309,816.0
2024-02-28 10:40:00,380.07,380.58,379.83,380.58,1268.0,376.4993,377.0045,376.2616,377.0045,1268.0
2024-02-28 10:50:00,380.64,380.81,380.43,380.81,700.0,377.0639,377.2323,376.8559,377.2323,700.0
2024-02-28 11:00:00,381.19,381.19,380.65,380.78,2456.0,377.6088,377.6088,377.0739,377.2026,2456.0
2024-02-28 11:10:00,380.75,380.88,380.68,380.88,1764.0,377.1729,377.3017,377.1036,377.3017,1764.0
2024-02-28 11:20:00,380.96,381.0,380.83,380.99,1174.0,377.3809,377.4206,377.2522,377.4107,1174.0
2024-02-28 11:30:00,380.84,381.29,380.84,380.96,2810.0,377.2621,377.7078,377.2621,377.3809,2810.0
2024-02-28 11:40:00,381.05,381.38,380.9,381.38,2137.0,377.4701,377.797,377.3215,377.797,2137.0
2024-02-28 11:50:00,380.95,381.21,380.64,381.04,3039.0,377.371,377.6286,377.0639,377.4602,3039.0
2024-02-28 12:00:00,380.8,381.17,380.8,381.17,700.0,377.2224,377.589,377.2224,377.589,700.0
2024-02-28 12:10:00,381.09,381.32,380.96,381.12,900.0,377.5097,377.7376,377.3809,377.5394,900.0
2024-02-28 12:20:00,380.93,380.93,380.17,380.17,800.0,377.3512,377.3512,376.5984,376.5984,800.0
2024-02-28 12:30:00,379.8,380.12,379.8,380.12,810.0,376.2318,376.5488,376.2318,376.5488,810.0
2024-02-28 12:40:00,380.1,380.28,379.83,380.2,1830.0,376.529,376.7073,376.2616,376.6281,1830.0
2024-02-28 12:50:00,380.36,380.65,380.13,380.13,5790.0,376.7866,377.0739,376.5587,376.5587,5790.0
2024-02-28 13:00:00,379.89,379.9,379.47,379.47,1524.0,376.321,376.3309,375.9049,375.9049,1524.0
2024-02-28 13:10:00,379.37,379.97,379.37,379.95,2038.0,375.8059,376.4002,375.8059,376.3804,2038.0
2024-02-28 13:20:00,380.06,380.45,380.02,380.43,1830.0,376.4894,376.8757,376.4498,376.8559,1830.0
2024-02-28 13:30:00,380.35,380.73,380.35,380.72,1975.0,376.7767,377.1531,376.7767,377.1432,1975.0
2024-02-28 13:40:00,380.69,380.7,380.39,380.63,1694.0,377.1135,377.1234,376.8163,377.054,1694.0
2024-02-28 13:50:00,380.66,380.91,380.61,380.76,800.0,377.0838,377.3314,377.0342,377.1828,800.0
2024-02-28 14:00:00,380.77,380.77,380.39,380.52,1494.0,377.1927,377.1927,376.8163,376.9451,1494.0
2024-02-28 14:10:00,380.5,380.5,379.87,380.24,1945.0,376.9253,376.9253,376.3012,376.6677,1945.0
2024-02-28 14:20:00,380.29,380.48,380.25,380.25,1769.0,376.7172,376.9054,376.6776,376.6776,1769.0
2024-02-28 14:30:00,380.13,380.13,379.85,380.03,1278.0,376.5587,376.5587,376.2814,376.4597,1278.0
2024-02-28 14:40:00,379.92,379.93,379.49,379.49,4229.0,376.3507,376.3606,375.9248,375.9248,4229.0
2024-02-28 14:50:00,379.5,379.5,379.06,379.25,6313.0,375.9347,375.9347,375.4988,375.687,6313.0
2024-02-28 15:00:00,379.34,379.36,378.72,378.72,11991.0,375.7762,375.796,375.162,375.162,11991.0
2024-02-28 15:10:00,378.97,379.33,378.97,379.33,9462.0,375.4096,375.7663,375.4096,375.7663,9462.0
2024-02-28 15:20:00,379.42,379.76,379.3,379.63,13116.0,375.8554,376.1922,375.7365,376.0634,13116.0
2024-02-28 15:30:00,379.57,380.04,379.57,379.88,4407.0,376.004,376.4696,376.004,376.3111,4407.0
2024-02-28 15:40:00,379.8,379.99,378.94,379.84,19930.0,376.2318,376.4201,375.3799,376.2715,19930.0
2024-02-28 15:50:00,379.89,380.54,379.3,379.91,56431.0,376.321,376.9649,375.7365,376.3408,56431.0
2024-02-29 09:30:00,380.93,383.84,378.43,379.05,81306.0,377.3512,380.2339,374.8747,375.4889,81306.0
2024-02-29 09:40:00,379.96,380.34,378.36,378.41,24261.0,376.3903,376.7668,374.8054,374.8549,24261.0
2024-02-29 09:50:00,379.86,380.25,378.83,379.77,4573.0,376.2913,376.6776,375.271,376.2021,4573.0
2024-02-29 10:00:00,380.53,380.53,379.43,380.01,4393.0,376.955,376.955,375.8653,376.4399,4393.0
2024-02-29 10:10:00,379.55,380.08,379.32,380.0,3417.0,375.9842,376.5092,375.7563,376.43,3417.0
2024-02-29 10:20:00,380.19,380.6,380.01,380.42,8514.0,376.6182,377.0243,376.4399,376.846,8514.0
2024-02-29 10:30:00,380.54,380.64,379.73,380.02,15024.0,376.9649,377.0639,376.1625,376.4498,15024.0
2024-02-29 10:40:00,379.78,380.15,379.56,380.15,4577.0,376.212,376.5785,375.9941,376.5785,4577.0
2024-02-29 10:50:00,380.13,380.27,379.73,380.16,8187.0,376.5587,376.6974,376.1625,376.5885,8187.0
2024-02-29 11:00:00,380.3,381.72,380.24,381.58,77191.0,376.7271,378.1338,376.6677,377.9951,77191.0
2024-02-29 11:10:00,381.58,382.07,381.19,381.23,19968.0,377.9951,378.4805,377.6088,377.6484,19968.0
2024-02-29 11:20:00,381.52,381.59,380.84,381.25,70212.0,377.9357,378.005,377.2621,377.6682,70212.0
2024-02-29 11:30:00,381.24,381.3,380.1,380.1,35906.0,377.6583,377.7177,376.529,376.529,35906.0
2024-02-29 11:40:00,379.82,380.35,379.27,380.35,18168.0,376.2517,376.7767,375.7068,376.7767,18168.0
2024-02-29 11:50:00,380.35,380.35,379.86,380.03,3142.0,376.7767,376.7767,376.2913,376.4597,3142.0
2024-02-29 12:00:00,379.81,380.26,379.5,379.58,13026.0,376.2417,376.6875,375.9347,376.0139,13026.0
2024-02-29 12:10:00,379.59,379.95,379.4,379.85,7923.0,376.0238,376.3804,375.8356,376.2814,7923.0
2024-02-29 12:20:00,379.95,380.18,379.28,379.68,29155.0,376.3804,376.6083,375.7167,376.113,29155.0
2024-02-29 12:30:00,379.75,379.96,379.55,379.65,9807.0,376.1823,376.3903,375.9842,376.0832,9807.0
2024-02-29 12:40:00,379.69,380.1,379.55,380.1,7970.0,376.1229,376.529,375.9842,376.529,7970.0
2024-02-29 12:50:00,380.1,380.79,380.1,380.79,115048.0,376.529,377.2125,376.529,377.2125,115048.0
2024-02-29 13:00:00,381.07,381.19,380.57,380.7,5524.0,377.4899,377.6088,376.9946,377.1234,5524.0
2024-02-29 13:10:00,380.7,380.71,380.2,380.33,3116.0,377.1234,377.1333,376.6281,376.7569,3116.0
2024-02-29 13:20:00,380.47,380.48,380.11,380.31,3592.0,376.8955,376.9054,376.5389,376.737,3592.0
2024-02-29 13:30:00,380.15,380.55,380.15,380.35,9826.0,376.5785,376.9748,376.5785,376.7767,9826.0
2024-02-29 13:40:00,380.35,380.45,380.21,380.4,9808.0,376.7767,376.8757,376.638,376.8262,9808.0
2024-02-29 13:50:00,380.45,380.45,380.25,380.39,4965.0,376.8757,376.8757,376.6776,376.8163,4965.0
2024-02-29 14:00:00,380.4,380.41,380.27,380.3,1171.0,376.8262,376.8361,376.6974,376.7271,1171.0
2024-02-29 14:10:00,380.3,380.3,380.09,380.15,3131.0,376.7271,376.7271,376.5191,376.5785,3131.0
2024-02-29 14:20:00,380.2,380.2,379.82,379.82,3374.0,376.6281,376.6281,376.2517,376.2517,3374.0
2024-02-29 14:30:00,380.09,380.25,380.09,380.21,601.0,376.5191,376.6776,376.5191,376.638,601.0
2024-02-29 14:40:00,380.04,380.04,379.71,379.81,2116.0,376.4696,376.4696,376.1427,376.2417,2116.0
2024-02-29 14:50:00,379.63,379.63,378.87,379.49,4610.0,376.0634,376.0634,375.3106,375.9248,4610.0
2024-02-29 15:00:00,379.55,379.87,379.32,379.86,3058.0,375.9842,376.3012,375.7563,376.2913,3058.0
2024-02-29 15:10:00,379.87,379.92,379.17,379.89,46760.0,376.3012,376.3507,375.6078,376.321,46760.0
2024-02-29 15:20:00,380.04,380.28,379.95,380.04,8940.0,376.4696,376.7073,376.3804,376.4696,8940.0
2024-02-29 15:30:00,379.98,380.1,379.4,379.53,12496.0,376.4101,376.529,375.8356,375.9644,12496.0
2024-02-29 15:40:00,379.44,379.8,379.44,379.58,10678.0,375.8752,376.2318,375.8752,376.0139,10678.0
2024-02-29 15:50:00,380.54,380.74,378.88,378.88,39889.0,376.9649,377.163,375.3205,375.3205,39889.0
2024-03-01 09:30:00,378.39,379.55,378.02,378.07,11707.0,374.8351,375.9842,374.4686,374.5181,11707.0
2024-03-01 09:40:00,378.06,379.12,377.51,379.01,5303.0,374.5082,375.5582,373.9634,375.4493,5303.0
2024-03-01 09:50:00,378.65,379.42,378.47,378.8,10513.0,375.0926,375.8554,374.9143,375.2412,10513.0
2024-03-01 10:00:00,378.94,379.45,378.29,379.16,5388.0,375.3799,375.8851,374.736,375.5979,5388.0
2024-03-01 10:10:00,379.21,379.21,378.44,378.78,4282.0,375.6474,375.6474,374.8846,375.2214,4282.0
2024-03-01 10:20:00,378.72,379.03,378.72,379.03,1550.0,375.162,375.4691,375.162,375.4691,1550.0
2024-03-01 10:30:00,378.82,378.82,378.36,378.56,1175.0,375.261,375.261,374.8054,375.0035,1175.0
2024-03-01 10:40:00,378.9,379.28,378.9,379.18,4257.0,375.3403,375.7167,375.3403,375.6177,4257.0
2024-03-01 10:50:00,379.13,379.32,379.0,379.09,11023.0,375.5681,375.7563,375.4394,375.5285,11023.0
2024-03-01 11:00:00,379.1,380.0,379.09,379.88,25910.0,375.5384,376.43,375.5285,376.3111,25910.0
2024-03-01 11:10:00,379.75,379.76,378.62,378.86,5293.0,376.1823,376.1922,375.0629,375.3007,5293.0
2024-03-01 11:20:00,378.89,379.35,378.41,378.43,3388.0,375.3304,375.7861,374.8549,374.8747,3388.0
2024-03-01 11:30:00,378.48,378.52,377.63,378.52,2520.0,374.9242,374.9639,374.0822,374.9639,2520.0
2024-03-01 11:40:00,378.31,379.08,378.31,379.08,3597.0,374.7558,375.5186,374.7558,375.5186,3597.0
2024-03-01 11:50:00,379.18,379.33,378.96,379.33,910.0,375.6177,375.7663,375.3997,375.7663,910.0
2024-03-01 12:00:00,379.19,379.77,379.16,379.77,3082.0,375.6276,376.2021,375.5979,376.2021,3082.0
2024-03-01 12:10:00,380.23,380.86,380.12,380.85,3639.0,376.6578,377.2819,376.5488,377.272,3639.0
2024-03-01 12:20:00,380.94,382.23,380.94,381.94,7230.0,377.3611,378.639,377.3611,378.3517,7230.0
2024-03-01 12:30:00,382.0,382.85,381.96,382.84,5009.0,378.4112,379.2532,378.3715,379.2433,5009.0
2024-03-01 12:40:00,382.9,383.53,382.9,383.39,3009.0,379.3027,379.9268,379.3027,379.7881,3009.0
2024-03-01 12:50:00,383.38,383.64,383.37,383.49,2320.0,379.7782,380.0358,379.7683,379.8872,2320.0
2024-03-01 13:00:00,383.46,383.65,383.27,383.27,3670.0,379.8575,380.0457,379.6692,379.6692,3670.0
2024-03-01 13:10:00,383.23,383.26,382.9,382.96,3334.0,379.6296,379.6593,379.3027,379.3622,3334.0
2024-03-01 13:20:00,383.07,383.07,382.42,382.42,1600.0,379.4711,379.4711,378.8272,378.8272,1600.0
2024-03-01 13:30:00,382.22,382.22,381.95,381.96,801.0,378.6291,378.6291,378.3616,378.3715,801.0
2024-03-01 13:40:00,381.94,381.95,381.05,381.05,3202.0,378.3517,378.3616,377.4701,377.4701,3202.0
2024-03-01 13:50:00,380.98,381.19,380.24,380.91,7499.0,377.4008,377.6088,376.6677,377.3314,7499.0
2024-03-01 14:00:00,380.91,382.24,380.85,382.1,6055.0,377.3314,378.6489,377.272,378.5102,6055.0
2024-03-01 14:10:00,382.25,382.25,381.71,381.94,1809.0,378.6588,378.6588,378.1239,378.3517,1809.0
2024-03-01 14:20:00,381.74,381.89,380.99,381.88,1503.0,378.1536,378.3022,377.4107,378.2923,1503.0
2024-03-01 14:30:00,382.2,382.52,381.87,381.88,3351.0,378.6093,378.9263,378.2824,378.2923,3351.0
2024-03-01 14:40:00,381.79,381.94,381.31,381.31,1943.0,378.2031,378.3517,377.7277,377.7277,1943.0
2024-03-01 14:50:00,381.51,381.82,381.4,381.82,966.0,377.9258,378.2329,377.8168,378.2329,966.0
2024-03-01 15:00:00,381.71,381.75,381.13,381.13,2003.0,378.1239,378.1635,377.5493,377.5493,2003.0
2024-03-01 15:10:00,381.06,381.36,381.04,381.32,2557.0,377.48,377.7772,377.4602,377.7376,2557.0
2024-03-01 15:20:00,381.39,381.72,381.01,381.51,3888.0,377.8069,378.1338,377.4305,377.9258,3888.0
2024-03-01 15:30:00,381.73,381.86,381.49,381.49,2011.0,378.1437,378.2725,377.906,377.906,2011.0
2024-03-01 15:40:00,381.45,382.29,381.45,382.09,5413.0,377.8663,378.6984,377.8663,378.5003,5413.0
2024-03-01 15:50:00,382.04,382.64,381.9,381.97,30553.0,378.4508,379.0452,378.3121,378.3815,30553.0
2024-03-04 09:30:00,379.0,382.39,378.29,379.31,52425.0,375.4394,378.7975,374.736,375.7464,52425.0
2024-03-04 09:40:00,378.8,380.0,377.62,378.57,4277.0,375.2412,376.43,374.0723,375.0134,4277.0
2024-03-04 09:50:00,379.19,381.71,378.4,381.71,11858.0,375.6276,378.1239,374.845,378.1239,11858.0
2024-03-04 10:00:00,381.27,381.79,380.44,381.01,11161.0,377.688,378.2031,376.8658,377.4305,11161.0
2024-03-04 10:10:00,380.51,380.59,379.25,380.0,5245.0,376.9352,377.0144,375.687,376.43,5245.0
2024-03-04 10:20:00,379.85,380.98,379.85,380.98,7877.0,376.2814,377.4008,376.2814,377.4008,7877.0
2024-03-04 10:30:00,380.62,381.34,380.43,381.24,4742.0,377.0441,377.7574,376.8559,377.6583,4742.0
2024-03-04 10:40:00,381.24,381.72,381.24,381.6,6284.0,377.6583,378.1338,377.6583,378.0149,6284.0
2024-03-04 10:50:00,381.75,383.0,381.6,382.09,16988.0,378.1635,379.4018,378.0149,378.5003,16988.0
2024-03-04 11:00:00,382.02,382.69,381.71,381.86,4849.0,378.431,379.0947,378.1239,378.2725,4849.0
2024-03-04 11:10:00,382.04,382.04,381.04,381.04,4832.0,378.4508,378.4508,377.4602,377.4602,4832.0
2024-03-04 11:20:00,381.04,381.41,380.78,381.34,3687.0,377.4602,377.8267,377.2026,377.7574,3687.0
2024-03-04 11:30:00,381.28,381.69,381.12,381.22,2982.0,377.6979,378.1041,377.5394,377.6385,2982.0
2024-03-04 11:40:00,381.7,381.84,380.93,381.84,2442.0,378.114,378.2527,377.3512,378.2527,2442.0
2024-03-04 11:50:00,381.4,382.0,381.16,382.0,6642.0,377.8168,378.4112,377.5791,378.4112,6642.0
2024-03-04 12:00:00,382.0,382.44,381.75,381.78,9074.0,378.4112,378.847,378.1635,378.1932,9074.0
2024-03-04 12:10:00,381.95,381.96,381.64,381.81,3100.0,378.3616,378.3715,378.0546,378.223,3100.0
2024-03-04 12:20:00,381.74,382.48,381.6,382.48,3904.0,378.1536,378.8867,378.0149,378.8867,3904.0
2024-03-04 12:30:00,382.27,382.62,382.02,382.19,2996.0,378.6786,379.0253,378.431,378.5994,2996.0
2024-03-04 12:40:00,382.34,382.51,382.25,382.3,2302.0,378.748,378.9164,378.6588,378.7084,2302.0
2024-03-04 12:50:00,382.17,382.46,381.97,381.97,2613.0,378.5796,378.8668,378.3815,378.3815,2613.0
2024-03-04 13:00:00,381.87,381.97,381.48,381.84,1871.0,378.2824,378.3815,377.8961,378.2527,1871.0
2024-03-04 13:10:00,381.51,381.65,380.75,380.79,3855.0,377.9258,378.0645,377.1729,377.2125,3855.0
2024-03-04 13:20:00,381.06,381.07,380.21,380.99,5627.0,377.48,377.4899,376.638,377.4107,5627.0
2024-03-04 13:30:00,380.62,381.09,380.09,381.09,1923.0,377.0441,377.5097,376.5191,377.5097,1923.0
2024-03-04 13:40:00,380.97,381.37,380.96,381.07,3532.0,377.3908,377.7871,377.3809,377.4899,3532.0
2024-03-04 13:50:00,380.98,381.37,380.98,381.37,2782.0,377.4008,377.7871,377.4008,377.7871,2782.0
2024-03-04 14:00:00,381.37,382.42,381.21,382.42,13550.0,377.7871,378.8272,377.6286,378.8272,13550.0
2024-03-04 14:10:00,382.23,382.59,382.04,382.41,3667.0,378.639,378.9956,378.4508,378.8173,3667.0
2024-03-04 14:20:00,382.4,383.05,382.36,382.99,16973.0,378.8074,379.4513,378.7678,379.3919,16973.0
2024-03-04 14:30:00,383.04,383.85,382.71,383.85,11660.0,379.4414,380.2438,379.1145,380.2438,11660.0
2024-03-04 14:40:00,384.0,384.14,383.34,383.48,9187.0,380.3924,380.5311,379.7386,379.8773,9187.0
2024-03-04 14:50:00,383.55,384.42,383.55,384.42,9974.0,379.9466,380.8084,379.9466,380.8084,9974.0
2024-03-04 15:00:00,384.39,384.5,383.53,383.53,7667.0,380.7787,380.8877,379.9268,379.9268,7667.0
2024-03-04 15:10:00,383.75,383.87,383.41,383.51,2749.0,380.1447,380.2636,379.8079,379.907,2749.0
2024-03-04 15:20:00,383.42,383.42,382.91,382.95,4045.0,379.8178,379.8178,379.3126,379.3522,4045.0
2024-03-04 15:30:00,382.91,383.18,382.12,382.58,6771.0,379.3126,379.5801,378.53,378.9857,6771.0
2024-03-04 15:40:00,382.39,382.74,381.59,382.24,15871.0,378.7975,379.1442,378.005,378.6489,15871.0
2024-03-04 15:50:00,382.53,382.86,382.08,382.5,37367.0,378.9362,379.2631,378.4904,378.9065,37367.0
2024-03-05 09:30:00,380.82,382.27,380.67,381.67,6308.0,377.2423,378.6786,377.0937,378.0843,6308.0
2024-03-05 09:40:00,381.63,381.94,381.32,381.74,1420.0,378.0446,378.3517,377.7376,378.1536,1420.0
2024-03-05 09:50:00,381.82,383.39,381.41,383.3,12014.0,378.2329,379.7881,377.8267,379.699,12014.0
2024-03-05 10:00:00,383.25,383.94,382.98,383.31,6499.0,379.6494,380.3329,379.382,379.7089,6499.0
2024-03-05 10:10:00,383.24,383.28,382.48,382.69,2348.0,379.6395,379.6791,378.8867,379.0947,2348.0
2024-03-05 10:20:00,382.42,382.77,381.89,382.38,3728.0,378.8272,379.1739,378.3022,378.7876,3728.0
2024-03-05 10:30:00,382.23,382.23,381.46,381.87,4200.0,378.639,378.639,377.8762,378.2824,4200.0
2024-03-05 10:40:00,381.97,382.74,381.9,382.74,2032.0,378.3815,379.1442,378.3121,379.1442,2032.0
2024-03-05 10:50:00,382.75,382.82,382.3,382.5,6139.0,379.1541,379.2235,378.7084,378.9065,6139.0
2024-03-05 11:00:00,382.58,382.9,382.46,382.54,3285.0,378.9857,379.3027,378.8668,378.9461,3285.0
2024-03-05 11:10:00,382.53,383.82,382.43,383.82,5236.0,378.9362,380.2141,378.8371,380.2141,5236.0
2024-03-05 11:20:00,383.51,384.11,383.33,383.61,6001.0,379.907,380.5013,379.7287,380.006,6001.0
2024-03-05 11:30:00,383.76,384.71,383.76,384.34,12340.0,380.1546,381.0957,380.1546,380.7292,12340.0
2024-03-05 11:40:00,384.53,384.89,383.37,383.37,22581.0,380.9174,381.274,379.7683,379.7683,22581.0
2024-03-05 11:50:00,383.46,383.55,383.06,383.55,7974.0,379.8575,379.9466,379.4612,379.9466,7974.0
2024-03-05 12:00:00,383.65,383.76,382.18,382.37,6048.0,380.0457,380.1546,378.5895,378.7777,6048.0
2024-03-05 12:10:00,382.52,382.52,381.58,381.6,900.0,378.9263,378.9263,377.9951,378.0149,900.0
2024-03-05 12:20:00,382.06,382.46,381.73,382.0,2343.0,378.4706,378.8668,378.1437,378.4112,2343.0
2024-03-05 12:30:00,381.95,382.18,381.75,382.12,2348.0,378.3616,378.5895,378.1635,378.53,2348.0
2024-03-05 12:40:00,381.73,382.35,381.71,382.35,1004.0,378.1437,378.7579,378.1239,378.7579,1004.0
2024-03-05 12:50:00,382.51,382.65,382.1,382.41,2938.0,378.9164,379.0551,378.5102,378.8173,2938.0
2024-03-05 13:00:00,382.24,382.73,382.09,382.34,6999.0,378.6489,379.1343,378.5003,378.748,6999.0
2024-03-05 13:10:00,382.36,382.56,382.15,382.15,3412.0,378.7678,378.9659,378.5598,378.5598,3412.0
2024-03-05 13:20:00,382.02,382.02,381.29,381.31,3680.0,378.431,378.431,377.7078,377.7277,3680.0
2024-03-05 13:30:00,381.0,381.58,380.87,381.17,2106.0,377.4206,377.9951,377.2918,377.589,2106.0
2024-03-05 13:40:00,380.94,381.39,380.75,381.19,6439.0,377.3611,377.8069,377.1729,377.6088,6439.0
2024-03-05 13:50:00,381.3,381.34,380.95,380.97,2943.0,377.7177,377.7574,377.371,377.3908,2943.0
2024-03-05 14:00:00,381.12,381.38,380.8,381.31,6031.0,377.5394,377.797,377.2224,377.7277,6031.0
2024-03-05 14:10:00,381.29,382.35,381.29,381.43,7561.0,377.7078,378.7579,377.7078,377.8465,7561.0
2024-03-05 14:20:00,381.53,381.56,380.8,380.82,2672.0,377.9456,377.9753,377.2224,377.2423,2672.0
2024-03-05 14:30:00,380.78,380.87,380.43,380.87,6016.0,377.2026,377.2918,376.8559,377.2918,6016.0
2024-03-05 14:40:00,380.67,380.68,380.38,380.66,8079.0,377.0937,377.1036,376.8064,377.0838,8079.0
2024-03-05 14:50:00,380.8,381.11,380.48,380.48,11759.0,377.2224,377.5295,376.9054,376.9054,11759.0
2024-03-05 15:00:00,380.3,380.78,380.3,380.67,4113.0,376.7271,377.2026,376.7271,377.0937,4113.0
2024-03-05 15:10:00,380.55,381.07,380.51,380.98,8424.0,376.9748,377.4899,376.9352,377.4008,8424.0
2024-03-05 15:20:00,381.08,381.41,380.8,381.03,15507.0,377.4998,377.8267,377.2224,377.4503,15507.0
2024-03-05 15:30:00,381.11,381.75,380.89,381.55,12457.0,377.5295,378.1635,377.3116,377.9654,12457.0
2024-03-05 15:40:00,381.57,382.45,381.42,382.44,13703.0,377.9852,378.8569,377.8366,378.847,13703.0
2024-03-05 15:50:00,382.38,382.87,382.02,382.5,57199.0,378.7876,379.273,378.431,378.9065,57199.0
2024-03-06 09:30:00,383.31,385.56,383.31,385.13,17340.0,379.7089,381.9377,379.7089,381.5118,17340.0
2024-03-06 09:40:00,385.0,385.91,384.6,385.9,11689.0,381.383,382.2844,380.9867,382.2745,11689.0
2024-03-06 09:50:00,385.73,387.63,385.72,387.63,12240.0,382.1061,383.9883,382.0962,383.9883,12240.0
2024-03-06 10:00:00,387.04,387.07,384.47,385.92,7678.0,383.4038,383.4335,380.858,382.2943,7678.0
2024-03-06 10:10:00,386.08,387.49,386.07,386.78,8627.0,382.4528,383.8496,382.4429,383.1463,8627.0
2024-03-06 10:20:00,386.97,387.83,386.92,387.42,8006.0,383.3345,384.1864,383.2849,383.7802,8006.0
2024-03-06 10:30:00,387.25,387.53,386.68,387.35,5279.0,383.6118,383.8892,383.0472,383.7109,5279.0
2024-03-06 10:40:00,387.19,388.32,387.19,388.15,8849.0,383.5524,384.6718,383.5524,384.5034,8849.0
2024-03-06 10:50:00,388.15,388.28,387.69,388.16,9344.0,384.5034,384.6322,384.0477,384.5133,9344.0
2024-03-06 11:00:00,388.06,388.68,388.06,388.13,4360.0,384.4142,385.0284,384.4142,384.4836,4360.0
2024-03-06 11:10:00,388.43,388.82,388.25,388.42,7369.0,384.7808,385.1671,384.6025,384.7709,7369.0
2024-03-06 11:20:00,388.56,389.1,388.47,389.04,4152.0,384.9095,385.4445,384.8204,385.385,4152.0
2024-03-06 11:30:00,389.1,389.22,388.47,388.67,7581.0,385.4445,385.5633,384.8204,385.0185,7581.0
2024-03-06 11:40:00,388.64,388.91,388.2,388.91,6010.0,384.9888,385.2563,384.5529,385.2563,6010.0
2024-03-06 11:50:00,388.94,389.2,388.23,388.23,2947.0,385.286,385.5435,384.5826,384.5826,2947.0
2024-03-06 12:00:00,388.3,388.67,388.24,388.36,3766.0,384.652,385.0185,384.5925,384.7114,3766.0
2024-03-06 12:10:00,388.48,388.67,387.72,387.72,4384.0,384.8303,385.0185,384.0774,384.0774,4384.0
2024-03-06 12:20:00,387.45,387.94,387.37,387.85,3317.0,383.81,384.2954,383.7307,384.2062,3317.0
2024-03-06 12:30:00,388.03,388.07,387.81,387.85,3899.0,384.3845,384.4241,384.1666,384.2062,3899.0
2024-03-06 12:40:00,387.85,388.08,387.79,387.79,2350.0,384.2062,384.434,384.1468,384.1468,2350.0
2024-03-06 12:50:00,387.71,387.89,387.28,387.71,3567.0,384.0675,384.2458,383.6416,384.0675,3567.0
2024-03-06 13:00:00,387.71,387.71,387.07,387.2,3936.0,384.0675,384.0675,383.4335,383.5623,3936.0
2024-03-06 13:10:00,387.07,387.54,387.07,387.54,3134.0,383.4335,383.8991,383.4335,383.8991,3134.0
2024-03-06 13:20:00,387.54,387.87,387.49,387.83,3832.0,383.8991,384.226,383.8496,384.1864,3832.0
2024-03-06 13:30:00,387.81,387.81,386.35,386.75,5165.0,384.1666,384.1666,382.7203,383.1165,5165.0
2024-03-06 13:40:00,386.97,387.3,385.51,385.75,2819.0,383.3345,383.6614,381.8882,382.1259,2819.0
2024-03-06 13:50:00,385.75,387.21,385.75,387.01,13290.0,382.1259,383.5722,382.1259,383.3741,13290.0
2024-03-06 14:00:00,386.84,387.12,386.52,386.8,6170.0,383.2057,383.4831,382.8887,383.1661,6170.0
2024-03-06 14:10:00,386.75,387.0,385.75,386.13,4350.0,383.1165,383.3642,382.1259,382.5024,4350.0
2024-03-06 14:20:00,386.23,387.74,386.23,387.74,4892.0,382.6014,384.0972,382.6014,384.0972,4892.0
2024-03-06 14:30:00,387.68,387.7,387.15,387.21,6007.0,384.0378,384.0576,383.5128,383.5722,6007.0
2024-03-06 14:40:00,387.17,387.32,386.54,386.79,3225.0,383.5326,383.6812,382.9085,383.1562,3225.0
2024-03-06 14:50:00,386.81,387.52,386.8,387.51,11142.0,383.176,383.8793,383.1661,383.8694,11142.0
2024-03-06 15:00:00,387.49,388.42,387.49,388.21,7219.0,383.8496,384.7709,383.8496,384.5628,7219.0
2024-03-06 15:10:00,388.29,388.29,387.54,388.17,7331.0,384.6421,384.6421,383.8991,384.5232,7331.0
2024-03-06 15:20:00,387.95,388.55,387.81,388.52,7801.0,384.3053,384.8996,384.1666,384.8699,7801.0
2024-03-06 15:30:00,388.48,388.52,387.8,388.4,7442.0,384.8303,384.8699,384.1567,384.751,7442.0
2024-03-06 15:40:00,388.56,389.61,388.55,389.25,12968.0,384.9095,385.9497,384.8996,385.5931,12968.0
2024-03-06 15:50:00,389.12,389.6,388.44,389.11,48880.0,385.4643,385.9398,384.7907,385.4544,48880.0
2024-03-07 09:30:00,392.99,393.69,392.16,392.9,15658.0,389.2979,389.9913,388.4757,389.2088,15658.0
2024-03-07 09:40:00,393.33,393.57,392.15,393.24,5908.0,389.6347,389.8725,388.4658,389.5456,5908.0
2024-03-07 09:50:00,392.93,393.28,392.07,392.83,7582.0,389.2385,389.5852,388.3866,389.1394,7582.0
2024-03-07 10:00:00,393.04,393.26,392.45,392.86,6495.0,389.3475,389.5654,388.763,389.1691,6495.0
2024-03-07 10:10:00,392.45,394.11,392.45,393.79,3698.0,388.763,390.4074,388.763,390.0904,3698.0
2024-03-07 10:20:00,393.95,394.11,393.48,393.93,3667.0,390.2489,390.4074,389.7833,390.2291,3667.0
2024-03-07 10:30:00,393.8,394.2,393.69,393.88,2859.0,390.1003,390.4966,389.9913,390.1796,2859.0
2024-03-07 10:40:00,393.89,394.48,393.44,393.79,10555.0,390.1895,390.7739,389.7437,390.0904,10555.0
2024-03-07 10:50:00,393.73,394.01,393.37,394.0,10394.0,390.031,390.3083,389.6743,390.2984,10394.0
2024-03-07 11:00:00,393.81,393.82,393.34,393.34,6224.0,390.1102,390.1201,389.6446,389.6446,6224.0
2024-03-07 11:10:00,393.33,393.33,392.37,392.49,4966.0,389.6347,389.6347,388.6837,388.8026,4966.0
2024-03-07 11:20:00,392.49,392.53,391.92,392.09,8119.0,388.8026,388.8422,388.238,388.4064,8119.0
2024-03-07 11:30:00,392.09,392.09,390.8,391.51,5489.0,388.4064,388.4064,387.1285,387.8318,5489.0
2024-03-07 11:40:00,391.4,392.21,391.4,391.94,5803.0,387.7229,388.5252,387.7229,388.2578,5803.0
2024-03-07 11:50:00,392.13,392.62,392.1,392.52,7295.0,388.446,388.9314,388.4163,388.8323,7295.0
2024-03-07 12:00:00,392.52,392.52,391.62,391.83,2568.0,388.8323,388.8323,387.9408,388.1488,2568.0
2024-03-07 12:10:00,391.83,392.43,391.83,392.43,10637.0,388.1488,388.7432,388.1488,388.7432,10637.0
2024-03-07 12:20:00,392.35,392.48,392.04,392.08,5820.0,388.6639,388.7927,388.3568,388.3965,5820.0
2024-03-07 12:30:00,391.96,392.31,391.67,392.31,6362.0,388.2776,388.6243,387.9903,388.6243,6362.0
2024-03-07 12:40:00,392.36,392.38,391.9,392.24,4208.0,388.6738,388.6937,388.2182,388.555,4208.0
2024-03-07 12:50:00,391.78,391.78,390.35,390.66,3662.0,388.0993,388.0993,386.6827,386.9898,3662.0
2024-03-07 13:00:00,390.67,390.67,389.5,390.19,5809.0,386.9997,386.9997,385.8407,386.5242,5809.0
2024-03-07 13:10:00,390.14,390.3,389.49,389.53,4115.0,386.4747,386.6332,385.8308,385.8704,4115.0
2024-03-07 13:20:00,389.72,389.84,389.17,389.75,4355.0,386.0586,386.1775,385.5138,386.0884,4355.0
2024-03-07 13:30:00,389.74,390.12,389.41,390.12,1900.0,386.0785,386.4549,385.7516,386.4549,1900.0
2024-03-07 13:40:00,390.15,390.5,389.56,390.5,5006.0,386.4846,386.8313,385.9001,386.8313,5006.0
2024-03-07 13:50:00,390.69,391.25,390.69,390.89,4043.0,387.0195,387.5743,387.0195,387.2176,4043.0
2024-03-07 14:00:00,390.89,391.58,390.89,391.44,1964.0,387.2176,387.9012,387.2176,387.7625,1964.0
2024-03-07 14:10:00,391.49,391.53,391.19,391.53,3923.0,387.812,387.8516,387.5148,387.8516,3923.0
2024-03-07 14:20:00,391.54,391.6,391.04,391.33,2039.0,387.8615,387.921,387.3662,387.6535,2039.0
2024-03-07 14:30:00,391.38,391.45,390.9,390.91,3432.0,387.703,387.7724,387.2276,387.2375,3432.0
2024-03-07 14:40:00,391.02,391.02,390.82,390.89,1442.0,387.3464,387.3464,387.1483,387.2176,1442.0
2024-03-07 14:50:00,390.94,391.13,390.47,390.56,5785.0,387.2672,387.4554,386.8016,386.8907,5785.0
2024-03-07 15:00:00,389.98,390.25,389.82,389.98,2175.0,386.3162,386.5837,386.1577,386.3162,2175.0
2024-03-07 15:10:00,390.27,390.63,390.23,390.23,3863.0,386.6035,386.9601,386.5638,386.5638,3863.0
2024-03-07 15:20:00,390.33,390.52,390.15,390.27,4852.0,386.6629,386.8511,386.4846,386.6035,4852.0
2024-03-07 15:30:00,390.05,390.4,390.01,390.32,3043.0,386.3855,386.7323,386.3459,386.653,3043.0
2024-03-07 15:40:00,390.41,390.7,390.38,390.63,8775.0,386.7422,387.0294,386.7124,386.9601,8775.0
2024-03-07 15:50:00,390.55,391.71,390.26,391.66,41716.0,386.8808,388.0299,386.5936,387.9804,41716.0
2024-03-08 09:30:00,392.12,392.2,391.04,391.51,9561.0,388.4361,388.5153,387.3662,387.8318,9561.0
2024-03-08 09:40:00,391.49,393.06,391.49,393.06,1103.0,387.812,389.3673,387.812,389.3673,1103.0
2024-03-08 09:50:00,393.03,393.03,392.19,392.51,2906.0,389.3375,389.3375,388.5054,388.8224,2906.0
2024-03-08 10:00:00,392.48,393.01,392.48,392.75,4608.0,388.7927,389.3177,388.7927,389.0602,4608.0
2024-03-08 10:10:00,392.83,393.2,391.42,391.47,4983.0,389.1394,389.5059,387.7427,387.7922,4983.0
2024-03-08 10:20:00,391.68,392.07,391.58,391.61,5592.0,388.0002,388.3866,387.9012,387.9309,5592.0
2024-03-08 10:30:00,391.76,391.84,391.24,391.55,2990.0,388.0795,388.1587,387.5644,387.8714,2990.0
2024-03-08 10:40:00,391.44,392.61,391.44,392.39,4824.0,387.7625,388.9215,387.7625,388.7036,4824.0
2024-03-08 10:50:00,392.38,392.84,391.82,391.89,8092.0,388.6937,389.1493,388.1389,388.2083,8092.0
2024-03-08 11:00:00,391.9,391.93,391.0,391.01,9088.0,388.2182,388.2479,387.3266,387.3365,9088.0
2024-03-08 11:10:00,390.97,391.11,390.49,390.82,4324.0,387.2969,387.4356,386.8214,387.1483,4324.0
2024-03-08 11:20:00,390.54,390.79,389.7,389.7,2754.0,386.8709,387.1186,386.0388,386.0388,2754.0
2024-03-08 11:30:00,390.17,390.18,388.9,388.9,2990.0,386.5044,386.5143,385.2463,385.2463,2990.0
2024-03-08 11:40:00,389.38,389.48,388.53,389.03,2935.0,385.7218,385.8209,384.8798,385.3751,2935.0
2024-03-08 11:50:00,388.86,389.44,388.46,388.65,2277.0,385.2067,385.7813,384.8105,384.9987,2277.0
2024-03-08 12:00:00,388.63,389.69,388.63,389.15,3025.0,384.9789,386.0289,384.9789,385.494,3025.0
2024-03-08 12:10:00,389.25,389.42,388.73,389.02,3455.0,385.5931,385.7615,385.0779,385.3652,3455.0
2024-03-08 12:20:00,389.15,389.56,388.81,389.37,4065.0,385.494,385.9001,385.1572,385.7119,4065.0
2024-03-08 12:30:00,389.56,389.63,389.14,389.4,2444.0,385.9001,385.9695,385.4841,385.7416,2444.0
2024-03-08 12:40:00,389.48,389.48,388.62,388.77,1850.0,385.8209,385.8209,384.969,385.1176,1850.0
2024-03-08 12:50:00,388.63,388.67,387.79,388.55,5888.0,384.9789,385.0185,384.1468,384.8996,5888.0
2024-03-08 13:00:00,388.53,388.76,388.13,388.76,1947.0,384.8798,385.1077,384.4836,385.1077,1947.0
2024-03-08 13:10:00,388.6,388.6,387.77,388.08,3245.0,384.9492,384.9492,384.127,384.434,3245.0
2024-03-08 13:20:00,388.28,388.29,387.53,387.77,3694.0,384.6322,384.6421,383.8892,384.127,3694.0
2024-03-08 13:30:00,387.75,387.78,386.71,386.8,4138.0,384.1071,384.1369,383.0769,383.1661,4138.0
2024-03-08 13:40:00,386.53,386.84,386.31,386.5,3610.0,382.8986,383.2057,382.6807,382.8689,3610.0
2024-03-08 13:50:00,386.48,386.82,386.46,386.57,2418.0,382.8491,383.1859,382.8293,382.9382,2418.0
2024-03-08 14:00:00,386.89,387.36,386.89,387.32,2603.0,383.2552,383.7208,383.2552,383.6812,2603.0
2024-03-08 14:10:00,387.1,387.38,386.99,387.25,2711.0,383.4633,383.7406,383.3543,383.6118,2711.0
2024-03-08 14:20:00,387.5,388.09,387.44,387.95,4147.0,383.8595,384.444,383.8001,384.3053,4147.0
2024-03-08 14:30:00,388.2,388.78,388.2,388.7,4139.0,384.5529,385.1275,384.5529,385.0482,4139.0
2024-03-08 14:40:00,388.7,389.82,388.7,389.52,4378.0,385.0482,386.1577,385.0482,385.8605,4378.0
2024-03-08 14:50:00,389.52,389.81,388.97,389.25,8652.0,385.8605,386.1478,385.3157,385.5931,8652.0
2024-03-08 15:00:00,389.39,389.49,388.63,388.75,2045.0,385.7317,385.8308,384.9789,385.0978,2045.0
2024-03-08 15:10:00,388.42,388.43,388.07,388.07,1827.0,384.7709,384.7808,384.4241,384.4241,1827.0
2024-03-08 15:20:00,388.05,388.24,387.09,387.09,2021.0,384.4043,384.5925,383.4533,383.4533,2021.0
2024-03-08 15:30:00,387.36,387.97,387.07,387.07,4881.0,383.7208,384.3251,383.4335,383.4335,4881.0
2024-03-08 15:40:00,387.12,387.41,386.86,387.08,3972.0,383.4831,383.7703,383.2255,383.4434,3972.0
2024-03-08 15:50:00,387.22,387.37,386.83,387.02,17967.0,383.5821,383.7307,383.1958,383.384,17967.0
2024-03-11 09:30:00,385.94,386.42,384.88,385.54,7457.0,382.3142,382.7896,381.2641,381.9179,7457.0
2024-03-11 09:40:00,385.95,385.95,384.74,384.75,706.0,382.3241,382.3241,381.1254,381.1353,706.0
2024-03-11 09:50:00,384.56,385.17,383.84,384.37,2000.0,380.9471,381.5514,380.2339,380.7589,2000.0
2024-03-11 10:00:00,384.3,384.68,383.07,383.43,7561.0,380.6896,381.066,379.4711,379.8277,7561.0
2024-03-11 10:10:00,383.27,383.72,382.9,383.66,7730.0,379.6692,380.115,379.3027,380.0556,7730.0
2024-03-11 10:20:00,383.77,384.26,382.87,382.93,8560.0,380.1645,380.6499,379.273,379.3324,8560.0
2024-03-11 10:30:00,382.94,384.13,382.94,383.95,4841.0,379.3423,380.5212,379.3423,380.3428,4841.0
2024-03-11 10:40:00,383.87,383.97,383.49,383.55,2321.0,380.2636,380.3627,379.8872,379.9466,2321.0
2024-03-11 10:50:00,383.58,384.99,383.58,384.63,11715.0,379.9763,381.3731,379.9763,381.0165,11715.0
2024-03-11 11:00:00,385.17,385.43,385.1,385.16,1211.0,381.5514,381.8089,381.482,381.5415,1211.0
2024-03-11 11:10:00,385.16,385.59,384.81,385.19,2745.0,381.5415,381.9674,381.1948,381.5712,2745.0
2024-03-11 11:20:00,385.22,385.43,384.87,384.88,1157.0,381.6009,381.8089,381.2542,381.2641,1157.0
2024-03-11 11:30:00,384.82,384.97,384.71,384.97,2041.0,381.2047,381.3533,381.0957,381.3533,2041.0
2024-03-11 11:40:00,385.1,385.24,385.08,385.1,682.0,381.482,381.6207,381.4622,381.482,682.0
2024-03-11 11:50:00,385.3,385.55,385.3,385.55,300.0,381.6802,381.9278,381.6802,381.9278,300.0
2024-03-11 12:00:00,385.61,385.61,385.27,385.43,3074.0,381.9873,381.9873,381.6504,381.8089,3074.0
2024-03-11 12:10:00,385.46,385.6,385.38,385.49,1871.0,381.8387,381.9773,381.7594,381.8684,1871.0
2024-03-11 12:20:00,385.5,385.51,384.94,384.94,3862.0,381.8783,381.8882,381.3235,381.3235,3862.0
2024-03-11 12:30:00,385.12,385.16,384.8,384.83,3633.0,381.5019,381.5415,381.1849,381.2146,3633.0
2024-03-11 12:40:00,384.81,385.13,384.81,385.0,3316.0,381.1948,381.5118,381.1948,381.383,3316.0
2024-03-11 12:50:00,384.99,385.17,384.89,384.98,923.0,381.3731,381.5514,381.274,381.3632,923.0
2024-03-11 13:00:00,384.81,384.81,384.0,384.0,4796.0,381.1948,381.1948,380.3924,380.3924,4796.0
2024-03-11 13:10:00,384.1,384.18,383.76,384.18,2968.0,380.4914,380.5707,380.1546,380.5707,2968.0
2024-03-11 13:20:00,384.64,385.0,384.64,385.0,400.0,381.0264,381.383,381.0264,381.383,400.0
2024-03-11 13:30:00,385.19,385.34,384.98,385.11,2228.0,381.5712,381.7198,381.3632,381.492,2228.0
2024-03-11 13:40:00,385.17,385.17,384.85,384.85,763.0,381.5514,381.5514,381.2344,381.2344,763.0
2024-03-11 13:50:00,385.1,385.41,384.92,385.41,754.0,381.482,381.7891,381.3037,381.7891,754.0
2024-03-11 14:00:00,385.92,386.05,385.63,385.99,1206.0,382.2943,382.4231,382.0071,382.3637,1206.0
2024-03-11 14:10:00,386.0,386.14,385.83,385.83,1166.0,382.3736,382.5123,382.2052,382.2052,1166.0
2024-03-11 14:20:00,385.76,386.37,385.73,386.36,1595.0,382.1358,382.7401,382.1061,382.7302,1595.0
2024-03-11 14:30:00,386.5,386.6,386.3,386.33,1758.0,382.8689,382.968,382.6708,382.7005,1758.0
2024-03-11 14:40:00,386.53,386.56,386.31,386.55,1704.0,382.8986,382.9283,382.6807,382.9184,1704.0
2024-03-11 14:50:00,386.57,386.75,386.27,386.48,1505.0,382.9382,383.1165,382.6411,382.8491,1505.0
2024-03-11 15:00:00,386.45,386.46,386.2,386.28,1558.0,382.8194,382.8293,382.5717,382.651,1558.0
2024-03-11 15:10:00,386.23,386.23,385.32,385.32,1100.0,382.6014,382.6014,381.7,381.7,1100.0
2024-03-11 15:20:00,385.36,385.77,385.1,385.14,2257.0,381.7396,382.1458,381.482,381.5217,2257.0
2024-03-11 15:30:00,385.29,385.48,385.07,385.44,2970.0,381.6703,381.8585,381.4523,381.8189,2970.0
2024-03-11 15:40:00,385.49,386.21,385.37,385.4,3546.0,381.8684,382.5816,381.7495,381.7792,3546.0
2024-03-11 15:50:00,385.33,385.44,384.56,384.85,29363.0,381.7099,381.8189,380.9471,381.2344,29363.0
2024-03-12 09:30:00,387.35,387.62,385.02,386.24,6552.0,383.7109,383.9784,381.4028,382.6113,6552.0
2024-03-12 09:40:00,386.25,387.88,386.09,386.38,3356.0,382.6212,384.2359,382.4627,382.75,3356.0
2024-03-12 09:50:00,386.88,389.69,386.61,389.69,4346.0,383.2453,386.0289,382.9779,386.0289,4346.0
2024-03-12 10:00:00,389.82,390.29,388.87,390.29,5005.0,386.1577,386.6233,385.2166,386.6233,5005.0
2024-03-12 10:10:00,389.88,390.77,389.7,389.73,3228.0,386.2171,387.0988,386.0388,386.0685,3228.0
2024-03-12 10:20:00,390.23,390.71,389.55,390.65,5067.0,386.5638,387.0393,385.8902,386.9799,5067.0
2024-03-12 10:30:00,390.63,390.74,389.73,389.85,4520.0,386.9601,387.0691,386.0685,386.1874,4520.0
2024-03-12 10:40:00,389.55,389.72,389.08,389.72,3467.0,385.8902,386.0586,385.4247,386.0586,3467.0
2024-03-12 10:50:00,389.81,389.82,389.32,389.32,967.0,386.1478,386.1577,385.6624,385.6624,967.0
2024-03-12 11:00:00,389.32,389.32,388.64,389.05,2857.0,385.6624,385.6624,384.9888,385.3949,2857.0
2024-03-12 11:10:00,389.09,389.09,388.62,388.62,1100.0,385.4346,385.4346,384.969,384.969,1100.0
2024-03-12 11:20:00,388.26,388.38,387.91,387.98,1613.0,384.6124,384.7312,384.2656,384.335,1613.0
2024-03-12 11:30:00,387.98,388.11,387.39,387.52,1507.0,384.335,384.4638,383.7505,383.8793,1507.0
2024-03-12 11:40:00,387.51,387.51,386.85,387.04,5801.0,383.8694,383.8694,383.2156,383.4038,5801.0
2024-03-12 11:50:00,387.02,387.33,387.02,387.28,822.0,383.384,383.6911,383.384,383.6416,822.0
2024-03-12 12:00:00,387.27,388.12,387.12,387.87,5266.0,383.6317,384.4737,383.4831,384.226,5266.0
2024-03-12 12:10:00,388.13,388.52,388.12,388.3,2533.0,384.4836,384.8699,384.4737,384.652,2533.0
2024-03-12 12:20:00,388.45,388.45,388.01,388.24,1916.0,384.8006,384.8006,384.3647,384.5925,1916.0
2024-03-12 12:30:00,388.27,388.27,387.69,388.05,3140.0,384.6223,384.6223,384.0477,384.4043,3140.0
2024-03-12 12:40:00,387.89,387.89,387.0,387.2,2000.0,384.2458,384.2458,383.3642,383.5623,2000.0
2024-03-12 12:50:00,387.45,387.6,387.26,387.26,905.0,383.81,383.9586,383.6218,383.6218,905.0
2024-03-12 13:00:00,387.25,387.36,386.56,386.56,4054.0,383.6118,383.7208,382.9283,382.9283,4054.0
2024-03-12 13:10:00,386.54,386.97,386.53,386.87,1656.0,382.9085,383.3345,382.8986,383.2354,1656.0
2024-03-12 13:20:00,387.01,387.2,386.88,387.06,1205.0,383.3741,383.5623,383.2453,383.4236,1205.0
2024-03-12 13:30:00,387.09,387.49,387.09,387.49,1819.0,383.4533,383.8496,383.4533,383.8496,1819.0
2024-03-12 13:40:00,387.49,388.07,387.48,388.07,1699.0,383.8496,384.4241,383.8397,384.4241,1699.0
2024-03-12 13:50:00,388.29,388.44,388.23,388.43,800.0,384.6421,384.7907,384.5826,384.7808,800.0
2024-03-12 14:00:00,388.43,388.45,388.29,388.29,710.0,384.7808,384.8006,384.6421,384.6421,710.0
2024-03-12 14:10:00,388.23,388.4,387.75,387.75,3517.0,384.5826,384.751,384.1071,384.1071,3517.0
2024-03-12 14:20:00,387.97,387.97,387.14,387.64,5687.0,384.3251,384.3251,383.5029,383.9982,5687.0
2024-03-12 14:30:00,387.49,388.07,387.49,387.88,4413.0,383.8496,384.4241,383.8496,384.2359,4413.0
2024-03-12 14:40:00,388.0,388.3,387.57,388.3,1317.0,384.3548,384.652,383.9288,384.652,1317.0
2024-03-12 14:50:00,388.31,388.95,388.31,388.94,300.0,384.6619,385.2959,384.6619,385.286,300.0
2024-03-12 15:00:00,388.73,389.21,388.61,389.21,2994.0,385.0779,385.5534,384.9591,385.5534,2994.0
2024-03-12 15:10:00,389.15,389.15,388.66,388.73,800.0,385.494,385.494,385.0086,385.0779,800.0
2024-03-12 15:20:00,388.55,389.08,388.54,388.89,914.0,384.8996,385.4247,384.8897,385.2364,914.0
2024-03-12 15:30:00,389.37,389.37,388.6,388.93,2612.0,385.7119,385.7119,384.9492,385.2761,2612.0
2024-03-12 15:40:00,388.76,388.95,388.43,388.81,5094.0,385.1077,385.2959,384.7808,385.1572,5094.0
2024-03-12 15:50:00,388.77,389.34,388.35,388.82,15327.0,385.1176,385.6822,384.7015,385.1671,15327.0
2024-03-13 09:30:00,389.34,389.34,387.08,388.78,6711.0,385.6822,385.6822,383.4434,385.1275,6711.0
2024-03-13 09:40:00,388.76,388.86,387.41,388.24,2428.0,385.1077,385.2067,383.7703,384.5925,2428.0
2024-03-13 09:50:00,388.41,390.0,388.4,389.98,3052.0,384.7609,386.336,384.751,386.3162,3052.0
2024-03-13 10:00:00,390.23,390.82,389.01,389.36,4132.0,386.5638,387.1483,385.3553,385.702,4132.0
2024-03-13 10:10:00,389.72,389.83,389.24,389.8,1786.0,386.0586,386.1676,385.5832,386.1379,1786.0
2024-03-13 10:20:00,389.94,390.16,389.93,390.16,200.0,386.2766,386.4945,386.2667,386.4945,200.0
2024-03-13 10:30:00,390.09,390.09,389.24,389.24,2508.0,386.4252,386.4252,385.5832,385.5832,2508.0
2024-03-13 10:40:00,389.42,389.8,389.36,389.36,1449.0,385.7615,386.1379,385.702,385.702,1449.0
2024-03-13 10:50:00,389.02,390.48,389.02,390.48,1932.0,385.3652,386.8115,385.3652,386.8115,1932.0
2024-03-13 11:00:00,390.18,390.18,389.88,390.08,998.0,386.5143,386.5143,386.2171,386.4153,998.0
2024-03-13 11:10:00,389.68,389.84,389.58,389.84,300.0,386.019,386.1775,385.92,386.1775,300.0
2024-03-13 11:20:00,390.09,390.3,389.32,389.32,1672.0,386.4252,386.6332,385.6624,385.6624,1672.0
2024-03-13 11:30:00,389.27,389.64,389.25,389.64,716.0,385.6129,385.9794,385.5931,385.9794,716.0
2024-03-13 11:40:00,389.59,390.12,389.59,389.95,2806.0,385.9299,386.4549,385.9299,386.2865,2806.0
2024-03-13 11:50:00,389.74,390.14,389.34,389.34,3309.0,386.0785,386.4747,385.6822,385.6822,3309.0
2024-03-13 12:00:00,389.53,389.53,388.65,388.97,1344.0,385.8704,385.8704,384.9987,385.3157,1344.0
2024-03-13 12:10:00,389.71,389.72,389.23,389.55,1456.0,386.0487,386.0586,385.5732,385.8902,1456.0
2024-03-13 12:20:00,389.56,389.6,389.32,389.35,2098.0,385.9001,385.9398,385.6624,385.6921,2098.0
2024-03-13 12:30:00,389.52,389.76,389.51,389.64,1294.0,385.8605,386.0983,385.8506,385.9794,1294.0
2024-03-13 12:40:00,389.99,390.27,389.81,390.26,551.0,386.3261,386.6035,386.1478,386.5936,551.0
2024-03-13 12:50:00,390.1,390.51,390.09,390.51,1297.0,386.4351,386.8412,386.4252,386.8412,1297.0
2024-03-13 13:00:00,390.68,391.21,390.68,391.18,3590.0,387.0096,387.5346,387.0096,387.5049,3590.0
2024-03-13 13:10:00,390.96,391.27,390.84,391.11,6764.0,387.287,387.5941,387.1681,387.4356,6764.0
2024-03-13 13:20:00,390.94,391.07,390.94,391.0,787.0,387.2672,387.396,387.2672,387.3266,787.0
2024-03-13 13:30:00,390.71,390.72,390.09,390.5,1723.0,387.0393,387.0492,386.4252,386.8313,1723.0
2024-03-13 13:40:00,390.5,390.74,390.1,390.74,2042.0,386.8313,387.0691,386.4351,387.0691,2042.0
2024-03-13 13:50:00,390.76,390.85,390.53,390.85,825.0,387.0889,387.178,386.861,387.178,825.0
2024-03-13 14:00:00,390.66,390.82,390.6,390.81,948.0,386.9898,387.1483,386.9304,387.1384,948.0
2024-03-13 14:10:00,390.79,390.9,390.66,390.66,1416.0,387.1186,387.2276,386.9898,386.9898,1416.0
2024-03-13 14:20:00,390.67,390.84,390.53,390.67,2362.0,386.9997,387.1681,386.861,386.9997,2362.0
2024-03-13 14:30:00,390.69,390.69,390.4,390.55,1109.0,387.0195,387.0195,386.7323,386.8808,1109.0
2024-03-13 14:40:00,390.31,390.46,389.85,390.07,2222.0,386.6431,386.7917,386.1874,386.4054,2222.0
2024-03-13 14:50:00,389.99,389.99,389.99,389.99,100.0,386.3261,386.3261,386.3261,386.3261,100.0
2024-03-13 15:00:00,389.92,389.92,389.68,389.75,636.0,386.2568,386.2568,386.019,386.0884,636.0
2024-03-13 15:10:00,389.86,389.86,389.35,389.69,1228.0,386.1973,386.1973,385.6921,386.0289,1228.0
2024-03-13 15:20:00,389.73,390.27,388.91,389.08,6030.0,386.0685,386.6035,385.2563,385.4247,6030.0
2024-03-13 15:30:00,389.3,389.81,389.3,389.68,3790.0,385.6426,386.1478,385.6426,386.019,3790.0
2024-03-13 15:40:00,389.59,390.15,389.59,389.87,2178.0,385.9299,386.4846,385.9299,386.2072,2178.0
2024-03-13 15:50:00,390.09,390.09,388.9,389.02,15691.0,386.4252,386.4252,385.2463,385.3652,15691.0
2024-03-14 09:30:00,388.3,391.98,386.62,387.53,7020.0,384.652,388.2974,382.9878,383.8892,7020.0
2024-03-14 09:40:00,388.47,389.05,387.91,388.34,4334.0,384.8204,385.3949,384.2656,384.6916,4334.0
2024-03-14 09:50:00,387.81,387.81,385.02,385.49,2152.0,384.1666,384.1666,381.4028,381.8684,2152.0
2024-03-14 10:00:00,385.02,385.65,384.96,384.96,5896.0,381.4028,382.0269,381.3434,381.3434,5896.0
2024-03-14 10:10:00,384.96,385.65,384.84,385.59,4338.0,381.3434,382.0269,381.2245,381.9674,4338.0
2024-03-14 10:20:00,385.19,385.33,384.7,385.32,2187.0,381.5712,381.7099,381.0858,381.7,2187.0
2024-03-14 10:30:00,385.71,386.11,385.71,385.97,866.0,382.0863,382.4826,382.0863,382.3439,866.0
2024-03-14 10:40:00,385.56,385.72,385.16,385.72,1406.0,381.9377,382.0962,381.5415,382.0962,1406.0
2024-03-14 10:50:00,385.44,385.44,383.8,384.36,2108.0,381.8189,381.8189,380.1943,380.749,2108.0
2024-03-14 11:00:00,384.59,385.31,384.04,384.3,4826.0,380.9768,381.6901,380.432,380.6896,4826.0
2024-03-14 11:10:00,384.61,385.19,384.5,384.75,2400.0,380.9966,381.5712,380.8877,381.1353,2400.0
2024-03-14 11:20:00,384.6,384.6,383.97,384.06,1693.0,380.9867,380.9867,380.3627,380.4518,1693.0
2024-03-14 11:30:00,384.21,385.03,384.2,384.57,6260.0,380.6004,381.4127,380.5905,380.957,6260.0
2024-03-14 11:40:00,384.78,384.81,384.3,384.57,1718.0,381.1651,381.1948,380.6896,380.957,1718.0
2024-03-14 11:50:00,384.49,384.95,384.19,384.87,2186.0,380.8778,381.3335,380.5806,381.2542,2186.0
2024-03-14 12:00:00,384.87,384.89,384.31,384.35,2063.0,381.2542,381.274,380.6995,380.7391,2063.0
2024-03-14 12:10:00,384.21,384.21,383.94,383.94,483.0,380.6004,380.6004,380.3329,380.3329,483.0
2024-03-14 12:20:00,384.06,384.27,384.06,384.27,506.0,380.4518,380.6598,380.4518,380.6598,506.0
2024-03-14 12:30:00,384.63,384.63,383.88,383.88,1318.0,381.0165,381.0165,380.2735,380.2735,1318.0
2024-03-14 12:40:00,383.83,384.19,383.25,383.63,2559.0,380.224,380.5806,379.6494,380.0259,2559.0
2024-03-14 12:50:00,383.33,383.33,382.84,383.04,933.0,379.7287,379.7287,379.2433,379.4414,933.0
2024-03-14 13:00:00,382.83,382.91,382.38,382.46,1781.0,379.2334,379.3126,378.7876,378.8668,1781.0
2024-03-14 13:10:00,382.54,382.54,382.11,382.11,1327.0,378.9461,378.9461,378.5201,378.5201,1327.0
2024-03-14 13:20:00,382.01,382.32,381.65,381.65,2935.0,378.4211,378.7282,378.0645,378.0645,2935.0
2024-03-14 13:30:00,381.54,382.1,381.23,382.1,3726.0,377.9555,378.5102,377.6484,378.5102,3726.0
2024-03-14 13:40:00,381.91,382.16,381.74,382.16,1636.0,378.322,378.5697,378.1536,378.5697,1636.0
2024-03-14 13:50:00,382.43,383.1,382.3,383.1,1918.0,378.8371,379.5008,378.7084,379.5008,1918.0
2024-03-14 14:00:00,383.19,383.34,382.91,383.13,1443.0,379.59,379.7386,379.3126,379.5306,1443.0
2024-03-14 14:10:00,383.32,383.32,382.93,383.13,1561.0,379.7188,379.7188,379.3324,379.5306,1561.0
2024-03-14 14:20:00,383.23,383.46,382.97,383.46,3928.0,379.6296,379.8575,379.3721,379.8575,3928.0
2024-03-14 14:30:00,383.31,383.63,383.3,383.44,7208.0,379.7089,380.0259,379.699,379.8376,7208.0
2024-03-14 14:40:00,383.44,384.09,383.35,383.75,3745.0,379.8376,380.4815,379.7485,380.1447,3745.0
2024-03-14 14:50:00,383.7,383.74,383.08,383.08,1705.0,380.0952,380.1348,379.481,379.481,1705.0
2024-03-14 15:00:00,383.1,383.1,381.95,381.95,3720.0,379.5008,379.5008,378.3616,378.3616,3720.0
2024-03-14 15:10:00,382.03,382.41,381.84,381.84,3354.0,378.4409,378.8173,378.2527,378.2527,3354.0
2024-03-14 15:20:00,381.88,382.39,381.88,382.31,5159.0,378.2923,378.7975,378.2923,378.7183,5159.0
2024-03-14 15:30:00,382.06,382.06,381.0,381.67,4082.0,378.4706,378.4706,377.4206,378.0843,4082.0
2024-03-14 15:40:00,381.85,382.61,381.82,382.48,6448.0,378.2626,379.0154,378.2329,378.8867,6448.0
2024-03-14 15:50:00,382.56,383.59,382.48,383.41,27775.0,378.9659,379.9862,378.8867,379.8079,27775.0
2024-03-15 09:30:00,378.72,381.9,378.72,381.04,101340.0,375.162,378.3121,375.162,377.4602,101340.0
2024-03-15 09:40:00,380.94,381.73,380.93,381.48,9745.0,377.3611,378.1437,377.3512,377.8961,9745.0
2024-03-15 09:50:00,381.72,383.43,381.72,383.41,11080.0,378.1338,379.8277,378.1338,379.8079,11080.0
2024-03-15 10:00:00,383.42,383.42,382.36,382.68,5961.0,379.8178,379.8178,378.7678,379.0848,5961.0
2024-03-15 10:10:00,382.97,384.15,382.78,383.88,6165.0,379.3721,380.541,379.1838,380.2735,6165.0
2024-03-15 10:20:00,383.81,384.74,383.8,384.06,6818.0,380.2042,381.1254,380.1943,380.4518,6818.0
2024-03-15 10:30:00,384.11,384.39,383.94,384.04,2642.0,380.5013,380.7787,380.3329,380.432,2642.0
2024-03-15 10:40:00,384.11,385.51,384.11,385.51,3694.0,380.5013,381.8882,380.5013,381.8882,3694.0
2024-03-15 10:50:00,385.48,385.7,384.86,384.86,12697.0,381.8585,382.0764,381.2443,381.2443,12697.0
2024-03-15 11:00:00,385.13,385.28,384.59,384.78,2901.0,381.5118,381.6604,380.9768,381.1651,2901.0
2024-03-15 11:10:00,384.53,384.9,384.25,384.41,3925.0,380.9174,381.2839,380.64,380.7985,3925.0
2024-03-15 11:20:00,384.44,385.08,384.37,384.87,2080.0,380.8282,381.4622,380.7589,381.2542,2080.0
2024-03-15 11:30:00,384.87,385.15,383.78,383.78,3977.0,381.2542,381.5316,380.1744,380.1744,3977.0
2024-03-15 11:40:00,383.9,384.18,383.57,383.68,2290.0,380.2933,380.5707,379.9664,380.0754,2290.0
2024-03-15 11:50:00,383.72,383.72,383.29,383.29,2082.0,380.115,380.115,379.689,379.689,2082.0
2024-03-15 12:00:00,383.33,383.85,383.18,383.67,7731.0,379.7287,380.2438,379.5801,380.0655,7731.0
2024-03-15 12:10:00,383.44,384.07,383.44,384.07,1347.0,379.8376,380.4617,379.8376,380.4617,1347.0
2024-03-15 12:20:00,384.28,384.61,384.12,384.58,2211.0,380.6697,380.9966,380.5113,380.9669,2211.0
2024-03-15 12:30:00,384.5,384.58,383.22,383.39,5506.0,380.8877,380.9669,379.6197,379.7881,5506.0
2024-03-15 12:40:00,383.23,383.73,383.22,383.43,4634.0,379.6296,380.1249,379.6197,379.8277,4634.0
2024-03-15 12:50:00,383.5,383.55,383.21,383.31,3706.0,379.8971,379.9466,379.6098,379.7089,3706.0
2024-03-15 13:00:00,383.27,384.36,383.05,384.36,4528.0,379.6692,380.749,379.4513,380.749,4528.0
2024-03-15 13:10:00,384.41,384.44,384.17,384.35,1440.0,380.7985,380.8282,380.5608,380.7391,1440.0
2024-03-15 13:20:00,384.34,385.01,384.3,384.76,5857.0,380.7292,381.3929,380.6896,381.1452,5857.0
2024-03-15 13:30:00,384.95,385.3,384.93,385.3,3067.0,381.3335,381.6802,381.3136,381.6802,3067.0
2024-03-15 13:40:00,385.08,385.31,384.97,384.97,5747.0,381.4622,381.6901,381.3533,381.3533,5747.0
2024-03-15 13:50:00,384.7,384.84,384.36,384.68,6844.0,381.0858,381.2245,380.749,381.066,6844.0
2024-03-15 14:00:00,384.82,384.9,384.27,384.27,4966.0,381.2047,381.2839,380.6598,380.6598,4966.0
2024-03-15 14:10:00,384.23,384.23,383.7,384.05,2086.0,380.6202,380.6202,380.0952,380.4419,2086.0
2024-03-15 14:20:00,384.19,384.19,383.44,383.9,3356.0,380.5806,380.5806,379.8376,380.2933,3356.0
2024-03-15 14:30:00,383.62,384.68,383.62,384.5,10915.0,380.0159,381.066,380.0159,380.8877,10915.0
2024-03-15 14:40:00,384.64,385.07,384.16,384.28,8446.0,381.0264,381.4523,380.5509,380.6697,8446.0
2024-03-15 14:50:00,384.46,384.97,384.46,384.68,3287.0,380.8481,381.3533,380.8481,381.066,3287.0
2024-03-15 15:00:00,384.66,384.92,384.25,384.92,7120.0,381.0462,381.3037,380.64,381.3037,7120.0
2024-03-15 15:10:00,384.79,385.68,384.64,385.68,8625.0,381.175,382.0566,381.0264,382.0566,8625.0
2024-03-15 15:20:00,385.85,385.89,385.4,385.59,16523.0,382.225,382.2646,381.7792,381.9674,16523.0
2024-03-15 15:30:00,385.47,385.78,385.11,385.11,20857.0,381.8486,382.1557,381.492,381.492,20857.0
2024-03-15 15:40:00,384.92,385.04,383.91,384.51,16064.0,381.3037,381.4226,380.3032,380.8976,16064.0
2024-03-15 15:50:00,384.39,384.78,383.76,383.96,48414.0,380.7787,381.1651,380.1546,380.3528,48414.0
2024-03-18 09:30:00,385.89,387.99,384.95,387.39,13289.0,382.2646,384.3449,381.3335,383.7505,13289.0
2024-03-18 09:40:00,387.9,387.95,386.94,387.33,14325.0,384.2557,384.3053,383.3048,383.6911,14325.0
2024-03-18 09:50:00,387.56,388.99,386.64,388.89,9796.0,383.9189,385.3355,383.0076,385.2364,9796.0
2024-03-18 10:00:00,388.88,388.88,387.73,388.41,7446.0,385.2265,385.2265,384.0873,384.7609,7446.0
2024-03-18 10:10:00,388.43,388.58,388.09,388.55,11967.0,384.7808,384.9294,384.444,384.8996,11967.0
2024-03-18 10:20:00,388.57,388.98,388.28,388.6,8160.0,384.9194,385.3256,384.6322,384.9492,8160.0
2024-03-18 10:30:00,388.87,388.87,388.27,388.53,10700.0,385.2166,385.2166,384.6223,384.8798,10700.0
2024-03-18 10:40:00,388.31,388.53,387.66,388.15,7645.0,384.6619,384.8798,384.018,384.5034,7645.0
2024-03-18 10:50:00,388.38,388.85,388.15,388.71,6555.0,384.7312,385.1968,384.5034,385.0581,6555.0
2024-03-18 11:00:00,388.85,389.17,388.72,388.72,6916.0,385.1968,385.5138,385.068,385.068,6916.0
2024-03-18 11:10:00,388.43,388.43,388.03,388.03,1962.0,384.7808,384.7808,384.3845,384.3845,1962.0
2024-03-18 11:20:00,388.16,388.54,387.89,388.54,4335.0,384.5133,384.8897,384.2458,384.8897,4335.0
2024-03-18 11:30:00,388.4,388.45,388.1,388.44,3487.0,384.751,384.8006,384.4539,384.7907,3487.0
2024-03-18 11:40:00,388.33,388.45,388.11,388.26,2984.0,384.6817,384.8006,384.4638,384.6124,2984.0
2024-03-18 11:50:00,388.15,388.35,387.89,388.13,4337.0,384.5034,384.7015,384.2458,384.4836,4337.0
2024-03-18 12:00:00,387.9,388.08,387.53,387.72,4127.0,384.2557,384.434,383.8892,384.0774,4127.0
2024-03-18 12:10:00,387.87,387.97,387.57,387.8,4972.0,384.226,384.3251,383.9288,384.1567,4972.0
2024-03-18 12:20:00,387.9,388.06,387.39,387.78,4032.0,384.2557,384.4142,383.7505,384.1369,4032.0
2024-03-18 12:30:00,387.88,387.98,387.47,387.53,3704.0,384.2359,384.335,383.8298,383.8892,3704.0
2024-03-18 12:40:00,387.53,387.7,387.34,387.34,3343.0,383.8892,384.0576,383.701,383.701,3343.0
2024-03-18 12:50:00,387.08,387.28,387.03,387.25,4197.0,383.4434,383.6416,383.3939,383.6118,4197.0
2024-03-18 13:00:00,387.29,387.65,387.19,387.65,2414.0,383.6515,384.0081,383.5524,384.0081,2414.0
2024-03-18 13:10:00,387.65,387.95,387.65,387.66,3095.0,384.0081,384.3053,384.0081,384.018,3095.0
2024-03-18 13:20:00,387.87,388.21,387.86,388.1,2971.0,384.226,384.5628,384.2161,384.4539,2971.0
2024-03-18 13:30:00,388.19,388.2,387.22,387.42,2933.0,384.543,384.5529,383.5821,383.7802,2933.0
2024-03-18 13:40:00,387.24,387.35,386.1,386.1,5568.0,383.6019,383.7109,382.4727,382.4727,5568.0
2024-03-18 13:50:00,386.36,386.43,385.73,385.9,10490.0,382.7302,382.7996,382.1061,382.2745,10490.0
2024-03-18 14:00:00,385.84,386.02,385.59,385.75,6047.0,382.2151,382.3934,381.9674,382.1259,6047.0
2024-03-18 14:10:00,385.76,386.23,385.49,385.67,9626.0,382.1358,382.6014,381.8684,382.0467,9626.0
2024-03-18 14:20:00,385.67,385.73,385.39,385.4,3978.0,382.0467,382.1061,381.7693,381.7792,3978.0
2024-03-18 14:30:00,385.4,385.55,385.06,385.4,6312.0,381.7792,381.9278,381.4424,381.7792,6312.0
2024-03-18 14:40:00,385.4,385.54,384.89,385.14,8231.0,381.7792,381.9179,381.274,381.5217,8231.0
2024-03-18 14:50:00,385.17,385.63,385.17,385.45,9323.0,381.5514,382.0071,381.5514,381.8288,9323.0
2024-03-18 15:00:00,385.55,385.88,385.18,385.62,7663.0,381.9278,382.2547,381.5613,381.9972,7663.0
2024-03-18 15:10:00,385.78,385.82,385.32,385.67,5367.0,382.1557,382.1953,381.7,382.0467,5367.0
2024-03-18 15:20:00,385.66,385.66,385.0,385.03,6234.0,382.0368,382.0368,381.383,381.4127,6234.0
2024-03-18 15:30:00,385.09,385.28,384.6,384.69,10071.0,381.4721,381.6604,380.9867,381.0759,10071.0
2024-03-18 15:40:00,384.69,384.84,384.32,384.61,13658.0,381.0759,381.2245,380.7094,380.9966,13658.0
2024-03-18 15:50:00,384.53,384.53,383.64,384.18,66592.0,380.9174,380.9174,380.0358,380.5707,66592.0
2024-03-19 09:30:00,385.4,387.18,384.61,386.15,16295.0,381.7792,383.5425,380.9966,382.5222,16295.0
2024-03-19 09:40:00,385.8,386.73,385.25,385.56,10909.0,382.1755,383.0967,381.6306,381.9377,10909.0
2024-03-19 09:50:00,385.52,386.74,385.52,386.73,4227.0,381.8981,383.1066,381.8981,383.0967,4227.0
2024-03-19 10:00:00,385.86,386.52,385.6,385.6,4734.0,382.2349,382.8887,381.9773,381.9773,4734.0
2024-03-19 10:10:00,385.92,385.99,385.49,385.74,3482.0,382.2943,382.3637,381.8684,382.116,3482.0
2024-03-19 10:20:00,385.97,386.0,385.53,385.87,3653.0,382.3439,382.3736,381.908,382.2448,3653.0
2024-03-19 10:30:00,385.48,385.94,385.48,385.94,3649.0,381.8585,382.3142,381.8585,382.3142,3649.0
2024-03-19 10:40:00,385.9,386.82,385.72,386.81,2100.0,382.2745,383.1859,382.0962,383.176,2100.0
2024-03-19 10:50:00,386.59,387.5,386.58,387.45,2424.0,382.958,383.8595,382.9481,383.81,2424.0
2024-03-19 11:00:00,387.28,387.5,386.93,386.93,4886.0,383.6416,383.8595,383.2949,383.2949,4886.0
2024-03-19 11:10:00,387.48,388.5,387.13,388.31,9016.0,383.8397,384.8501,383.493,384.6619,9016.0
2024-03-19 11:20:00,388.33,389.31,388.32,388.98,11596.0,384.6817,385.6525,384.6718,385.3256,11596.0
2024-03-19 11:30:00,389.0,389.31,388.93,389.0,2776.0,385.3454,385.6525,385.2761,385.3454,2776.0
2024-03-19 11:40:00,389.21,389.7,388.92,389.7,4322.0,385.5534,386.0388,385.2662,386.0388,4322.0
2024-03-19 11:50:00,389.24,389.59,389.19,389.19,3355.0,385.5832,385.9299,385.5336,385.5336,3355.0
2024-03-19 12:00:00,389.16,389.24,388.89,389.18,4602.0,385.5039,385.5832,385.2364,385.5237,4602.0
2024-03-19 12:10:00,388.99,389.2,388.95,389.17,4074.0,385.3355,385.5435,385.2959,385.5138,4074.0
2024-03-19 12:20:00,389.21,389.66,389.17,389.17,3427.0,385.5534,385.9992,385.5138,385.5138,3427.0
2024-03-19 12:30:00,389.03,389.79,388.91,389.79,3344.0,385.3751,386.128,385.2563,386.128,3344.0
2024-03-19 12:40:00,389.56,389.58,389.13,389.18,4862.0,385.9001,385.92,385.4742,385.5237,4862.0
2024-03-19 12:50:00,389.26,389.3,388.84,389.02,4780.0,385.603,385.6426,385.1869,385.3652,4780.0
2024-03-19 13:00:00,389.11,389.54,388.66,388.66,5733.0,385.4544,385.8803,385.0086,385.0086,5733.0
2024-03-19 13:10:00,388.53,388.69,388.27,388.28,3847.0,384.8798,385.0383,384.6223,384.6322,3847.0
2024-03-19 13:20:00,388.1,388.35,388.0,388.0,2697.0,384.4539,384.7015,384.3548,384.3548,2697.0
2024-03-19 13:30:00,387.99,387.99,387.37,387.42,804.0,384.3449,384.3449,383.7307,383.7802,804.0
2024-03-19 13:40:00,387.4,387.64,387.26,387.26,1545.0,383.7604,383.9982,383.6218,383.6218,1545.0
2024-03-19 13:50:00,387.21,387.29,386.79,386.79,2401.0,383.5722,383.6515,383.1562,383.1562,2401.0
2024-03-19 14:00:00,386.73,386.87,386.43,386.51,1927.0,383.0967,383.2354,382.7996,382.8788,1927.0
2024-03-19 14:10:00,386.52,386.74,386.42,386.74,2360.0,382.8887,383.1066,382.7896,383.1066,2360.0
2024-03-19 14:20:00,386.74,387.13,386.73,387.13,2844.0,383.1066,383.493,383.0967,383.493,2844.0
2024-03-19 14:30:00,387.26,387.34,387.26,387.34,1045.0,383.6218,383.701,383.6218,383.701,1045.0
2024-03-19 14:40:00,387.44,387.53,387.15,387.16,1126.0,383.8001,383.8892,383.5128,383.5227,1126.0
2024-03-19 14:50:00,387.2,387.2,386.76,386.76,2736.0,383.5623,383.5623,383.1264,383.1264,2736.0
2024-03-19 15:00:00,386.94,387.01,386.72,386.75,1600.0,383.3048,383.3741,383.0868,383.1165,1600.0
2024-03-19 15:10:00,386.86,386.93,386.61,386.81,3823.0,383.2255,383.2949,382.9779,383.176,3823.0
2024-03-19 15:20:00,386.93,387.03,386.68,386.81,2185.0,383.2949,383.3939,383.0472,383.176,2185.0
2024-03-19 15:30:00,386.73,387.19,386.73,387.08,3243.0,383.0967,383.5524,383.0967,383.4434,3243.0
2024-03-19 15:40:00,387.08,387.31,386.77,386.94,5145.0,383.4434,383.6713,383.1364,383.3048,5145.0
2024-03-19 15:50:00,386.94,387.66,386.56,387.26,37436.0,383.3048,384.018,382.9283,383.6218,37436.0
2024-03-20 09:30:00,388.59,389.0,387.59,388.97,21711.0,384.9393,385.3454,383.9487,385.3157,21711.0
2024-03-20 09:40:00,389.0,390.02,388.59,389.61,3644.0,385.3454,386.3558,384.9393,385.9497,3644.0
2024-03-20 09:50:00,389.08,389.31,388.59,389.19,3290.0,385.4247,385.6525,384.9393,385.5336,3290.0
2024-03-20 10:00:00,389.05,389.16,388.08,388.73,5064.0,385.3949,385.5039,384.434,385.0779,5064.0
2024-03-20 10:10:00,388.69,389.16,387.99,388.28,4639.0,385.0383,385.5039,384.3449,384.6322,4639.0
2024-03-20 10:20:00,388.26,388.68,387.89,388.47,3632.0,384.6124,385.0284,384.2458,384.8204,3632.0
2024-03-20 10:30:00,388.48,388.96,387.95,388.5,3108.0,384.8303,385.3058,384.3053,384.8501,3108.0
2024-03-20 10:40:00,388.5,388.55,387.88,388.47,3658.0,384.8501,384.8996,384.2359,384.8204,3658.0
2024-03-20 10:50:00,388.27,388.94,388.23,388.91,2802.0,384.6223,385.286,384.5826,385.2563,2802.0
2024-03-20 11:00:00,388.74,388.87,388.27,388.63,2849.0,385.0878,385.2166,384.6223,384.9789,2849.0
2024-03-20 11:10:00,388.64,388.95,388.42,388.92,2200.0,384.9888,385.2959,384.7709,385.2662,2200.0
2024-03-20 11:20:00,388.91,388.93,388.48,388.93,2556.0,385.2563,385.2761,384.8303,385.2761,2556.0
2024-03-20 11:30:00,388.74,388.86,388.12,388.19,4420.0,385.0878,385.2067,384.4737,384.543,4420.0
2024-03-20 11:40:00,388.41,388.56,388.15,388.31,2590.0,384.7609,384.9095,384.5034,384.6619,2590.0
2024-03-20 11:50:00,388.41,388.63,388.19,388.63,1725.0,384.7609,384.9789,384.543,384.9789,1725.0
2024-03-20 12:00:00,388.64,388.75,388.28,388.28,3285.0,384.9888,385.0978,384.6322,384.6322,3285.0
2024-03-20 12:10:00,388.46,388.46,387.9,387.9,3089.0,384.8105,384.8105,384.2557,384.2557,3089.0
2024-03-20 12:20:00,388.04,388.29,388.04,388.18,1615.0,384.3944,384.6421,384.3944,384.5331,1615.0
2024-03-20 12:30:00,388.18,388.19,387.7,387.72,2778.0,384.5331,384.543,384.0576,384.0774,2778.0
2024-03-20 12:40:00,387.84,388.08,387.78,388.06,2185.0,384.1963,384.434,384.1369,384.4142,2185.0
2024-03-20 12:50:00,387.8,388.27,387.78,388.05,2677.0,384.1567,384.6223,384.1369,384.4043,2677.0
2024-03-20 13:00:00,388.06,388.19,387.92,387.92,1552.0,384.4142,384.543,384.2756,384.2756,1552.0
2024-03-20 13:10:00,387.75,387.96,387.72,387.87,2374.0,384.1071,384.3152,384.0774,384.226,2374.0
2024-03-20 13:20:00,388.03,388.04,387.64,387.98,2731.0,384.3845,384.3944,383.9982,384.335,2731.0
2024-03-20 13:30:00,387.81,388.0,387.54,387.55,4260.0,384.1666,384.3548,383.8991,383.909,4260.0
2024-03-20 13:40:00,387.48,387.51,386.94,387.23,2628.0,383.8397,383.8694,383.3048,383.592,2628.0
2024-03-20 13:50:00,387.5,387.5,386.5,386.5,3379.0,383.8595,383.8595,382.8689,382.8689,3379.0
2024-03-20 14:00:00,386.7,389.06,386.48,387.99,7316.0,383.067,385.4048,382.8491,384.3449,7316.0
2024-03-20 14:10:00,388.19,388.67,387.6,387.6,5400.0,384.543,385.0185,383.9586,383.9586,5400.0
2024-03-20 14:20:00,387.7,389.04,387.7,389.04,2302.0,384.0576,385.385,384.0576,385.385,2302.0
2024-03-20 14:30:00,389.0,389.0,387.68,388.71,5685.0,385.3454,385.3454,384.0378,385.0581,5685.0
2024-03-20 14:40:00,388.33,389.89,388.27,389.89,3624.0,384.6817,386.227,384.6223,386.227,3624.0
2024-03-20 14:50:00,389.99,390.12,389.29,389.51,7950.0,386.3261,386.4549,385.6327,385.8506,7950.0
2024-03-20 15:00:00,389.47,390.79,389.35,390.54,4461.0,385.811,387.1186,385.6921,386.8709,4461.0
2024-03-20 15:10:00,390.51,390.75,390.03,390.49,6896.0,386.8412,387.079,386.3657,386.8214,6896.0
2024-03-20 15:20:00,390.52,390.6,389.74,390.23,6948.0,386.8511,386.9304,386.0785,386.5638,6948.0
2024-03-20 15:30:00,390.01,390.28,389.38,390.28,13088.0,386.3459,386.6134,385.7218,386.6134,13088.0
2024-03-20 15:40:00,390.27,390.27,389.02,389.03,10187.0,386.6035,386.6035,385.3652,385.3751,10187.0
2024-03-20 15:50:00,389.28,390.24,389.17,390.24,46884.0,385.6228,386.5738,385.5138,386.5738,46884.0
2024-03-21 09:30:00,394.0,394.0,391.7,392.36,30146.0,390.2984,390.2984,388.02,388.6738,30146.0
2024-03-21 09:40:00,392.56,393.04,391.03,391.06,6818.0,388.872,389.3475,387.3563,387.3861,6818.0
2024-03-21 09:50:00,391.67,391.99,391.27,391.75,6261.0,387.9903,388.3073,387.5941,388.0696,6261.0
2024-03-21 10:00:00,391.96,392.71,391.85,392.64,10539.0,388.2776,389.0206,388.1686,388.9512,10539.0
2024-03-21 10:10:00,392.74,393.23,392.44,392.98,5187.0,389.0503,389.5357,388.7531,389.288,5187.0
2024-03-21 10:20:00,392.79,393.69,392.56,393.44,5256.0,389.0998,389.9913,388.872,389.7437,5256.0
2024-03-21 10:30:00,393.48,394.74,392.85,394.1,14161.0,389.7833,391.0315,389.1592,390.3975,14161.0
2024-03-21 10:40:00,394.1,394.95,393.78,394.75,33109.0,390.3975,391.2395,390.0805,391.0414,33109.0
2024-03-21 10:50:00,394.54,395.37,394.19,394.76,13627.0,390.8334,391.6556,390.4866,391.0513,13627.0
2024-03-21 11:00:00,395.02,395.23,393.86,393.86,5049.0,391.3088,391.5169,390.1597,390.1597,5049.0
2024-03-21 11:10:00,394.27,394.29,393.98,394.25,5421.0,390.5659,390.5857,390.2786,390.5461,5421.0
2024-03-21 11:20:00,394.07,394.07,393.48,393.73,8389.0,390.3678,390.3678,389.7833,390.031,8389.0
2024-03-21 11:30:00,393.49,393.76,393.13,393.27,6611.0,389.7932,390.0607,389.4366,389.5753,6611.0
2024-03-21 11:40:00,393.19,393.53,393.01,393.4,2205.0,389.496,389.8328,389.3177,389.7041,2205.0
2024-03-21 11:50:00,393.21,394.63,393.21,394.26,4498.0,389.5159,390.9225,389.5159,390.556,4498.0
2024-03-21 12:00:00,394.07,394.44,393.86,394.39,1582.0,390.3678,390.7343,390.1597,390.6848,1582.0
2024-03-21 12:10:00,394.26,394.61,394.26,394.3,3001.0,390.556,390.9027,390.556,390.5956,3001.0
2024-03-21 12:20:00,394.41,394.64,394.01,394.56,3296.0,390.7046,390.9324,390.3083,390.8532,3296.0
2024-03-21 12:30:00,394.84,395.0,394.61,394.78,1889.0,391.1305,391.289,390.9027,391.0711,1889.0
2024-03-21 12:40:00,394.93,394.97,394.35,394.57,1951.0,391.2197,391.2593,390.6451,390.8631,1951.0
2024-03-21 12:50:00,394.42,395.07,394.41,394.98,3272.0,390.7145,391.3584,390.7046,391.2692,3272.0
2024-03-21 13:00:00,394.87,395.05,394.81,394.99,900.0,391.1603,391.3386,391.1008,391.2791,900.0
2024-03-21 13:10:00,395.03,395.22,394.97,395.05,2543.0,391.3188,391.507,391.2593,391.3386,2543.0
2024-03-21 13:20:00,395.01,395.5,394.83,395.44,5629.0,391.2989,391.7843,391.1206,391.7249,5629.0
2024-03-21 13:30:00,395.52,395.73,395.52,395.66,3211.0,391.8042,392.0122,391.8042,391.9428,3211.0
2024-03-21 13:40:00,395.55,395.59,395.15,395.15,3115.0,391.8339,391.8735,391.4376,391.4376,3115.0
2024-03-21 13:50:00,394.98,395.02,394.5,394.85,2721.0,391.2692,391.3088,390.7937,391.1404,2721.0
2024-03-21 14:00:00,395.04,395.08,394.66,394.79,5189.0,391.3287,391.3683,390.9522,391.081,5189.0
2024-03-21 14:10:00,394.69,395.11,394.68,395.06,3409.0,390.9819,391.398,390.972,391.3485,3409.0
2024-03-21 14:20:00,394.89,395.33,394.89,395.21,5691.0,391.1801,391.6159,391.1801,391.4971,5691.0
2024-03-21 14:30:00,395.12,395.15,394.73,394.87,3568.0,391.4079,391.4376,391.0216,391.1603,3568.0
2024-03-21 14:40:00,394.84,395.05,394.52,394.66,3570.0,391.1305,391.3386,390.8135,390.9522,3570.0
2024-03-21 14:50:00,394.57,394.71,394.41,394.56,2646.0,390.8631,391.0018,390.7046,390.8532,2646.0
2024-03-21 15:00:00,394.57,394.97,394.45,394.94,5946.0,390.8631,391.2593,390.7442,391.2296,5946.0
2024-03-21 15:10:00,394.82,394.87,394.47,394.65,3578.0,391.1107,391.1603,390.764,390.9423,3578.0
2024-03-21 15:20:00,394.54,394.7,394.26,394.57,7659.0,390.8334,390.9919,390.556,390.8631,7659.0
2024-03-21 15:30:00,394.66,395.23,394.62,394.87,8666.0,390.9522,391.5169,390.9126,391.1603,8666.0
2024-03-21 15:40:00,394.84,395.67,394.7,395.51,14049.0,391.1305,391.9527,390.9919,391.7942,14049.0
2024-03-21 15:50:00,395.52,395.79,395.21,395.64,40587.0,391.8042,392.0716,391.4971,391.923,40587.0
2024-03-22 09:30:00,397.52,398.0,395.47,395.58,7391.0,393.7854,394.2609,391.7546,391.8636,7391.0
2024-03-22 09:40:00,396.13,396.31,394.49,394.98,6039.0,392.4084,392.5867,390.7838,391.2692,6039.0
2024-03-22 09:50:00,394.41,394.68,392.88,393.29,5406.0,390.7046,390.972,389.189,389.5951,5406.0
2024-03-22 10:00:00,393.23,393.35,392.17,392.79,4692.0,389.5357,389.6545,388.4856,389.0998,4692.0
2024-03-22 10:10:00,392.66,392.66,391.77,392.25,2593.0,388.971,388.971,388.0894,388.5649,2593.0
2024-03-22 10:20:00,391.94,392.24,391.65,391.66,2048.0,388.2578,388.555,387.9705,387.9804,2048.0
2024-03-22 10:30:00,392.25,392.27,391.73,391.95,3831.0,388.5649,388.5847,388.0498,388.2677,3831.0
2024-03-22 10:40:00,392.11,392.11,391.07,391.07,2816.0,388.4262,388.4262,387.396,387.396,2816.0
2024-03-22 10:50:00,391.07,391.07,389.81,389.94,3546.0,387.396,387.396,386.1478,386.2766,3546.0
2024-03-22 11:00:00,389.9,390.14,389.82,389.82,2616.0,386.237,386.4747,386.1577,386.1577,2616.0
2024-03-22 11:10:00,390.0,390.64,390.0,390.43,1208.0,386.336,386.97,386.336,386.762,1208.0
2024-03-22 11:20:00,390.48,391.08,390.48,390.91,2751.0,386.8115,387.4059,386.8115,387.2375,2751.0
2024-03-22 11:30:00,390.97,391.04,390.53,390.53,3287.0,387.2969,387.3662,386.861,386.861,3287.0
2024-03-22 11:40:00,390.62,390.8,390.25,390.25,1743.0,386.9502,387.1285,386.5837,386.5837,1743.0
2024-03-22 11:50:00,390.21,390.31,389.87,390.24,2478.0,386.544,386.6431,386.2072,386.5738,2478.0
2024-03-22 12:00:00,390.22,390.26,389.5,389.91,5176.0,386.5539,386.5936,385.8407,386.2469,5176.0
2024-03-22 12:10:00,389.94,389.94,389.33,389.59,2002.0,386.2766,386.2766,385.6723,385.9299,2002.0
2024-03-22 12:20:00,389.73,390.26,389.48,389.69,3681.0,386.0685,386.5936,385.8209,386.0289,3681.0
2024-03-22 12:30:00,389.82,389.97,389.43,389.44,2429.0,386.1577,386.3063,385.7714,385.7813,2429.0
2024-03-22 12:40:00,389.54,389.9,389.23,389.9,3246.0,385.8803,386.237,385.5732,386.237,3246.0
2024-03-22 12:50:00,389.48,389.56,388.99,389.19,8061.0,385.8209,385.9001,385.3355,385.5336,8061.0
2024-03-22 13:00:00,389.15,389.23,388.95,389.01,3636.0,385.494,385.5732,385.2959,385.3553,3636.0
2024-03-22 13:10:00,389.04,389.74,388.95,389.61,5397.0,385.385,386.0785,385.2959,385.9497,5397.0
2024-03-22 13:20:00,389.79,389.79,389.12,389.24,1063.0,386.128,386.128,385.4643,385.5832,1063.0
2024-03-22 13:30:00,389.33,389.67,389.32,389.35,4059.0,385.6723,386.0091,385.6624,385.6921,4059.0
2024-03-22 13:40:00,389.24,389.96,389.24,389.7,2764.0,385.5832,386.2964,385.5832,386.0388,2764.0
2024-03-22 13:50:00,389.83,389.93,389.51,389.51,2802.0,386.1676,386.2667,385.8506,385.8506,2802.0
2024-03-22 14:00:00,389.5,389.85,389.38,389.42,2881.0,385.8407,386.1874,385.7218,385.7615,2881.0
2024-03-22 14:10:00,389.1,389.36,388.7,388.71,2470.0,385.4445,385.702,385.0482,385.0581,2470.0
2024-03-22 14:20:00,388.78,389.22,388.71,389.16,2702.0,385.1275,385.5633,385.0581,385.5039,2702.0
2024-03-22 14:30:00,389.18,389.22,388.56,388.77,2647.0,385.5237,385.5633,384.9095,385.1176,2647.0
2024-03-22 14:40:00,388.75,389.14,388.67,389.1,2074.0,385.0978,385.4841,385.0185,385.4445,2074.0
2024-03-22 14:50:00,388.95,389.27,388.95,389.18,3091.0,385.2959,385.6129,385.2959,385.5237,3091.0
2024-03-22 15:00:00,389.13,389.13,388.63,388.63,2516.0,385.4742,385.4742,384.9789,384.9789,2516.0
2024-03-22 15:10:00,388.67,388.79,387.96,388.28,4857.0,385.0185,385.1374,384.3152,384.6322,4857.0
2024-03-22 15:20:00,388.28,388.63,388.15,388.46,4551.0,384.6322,384.9789,384.5034,384.8105,4551.0
2024-03-22 15:30:00,388.5,388.58,388.04,388.35,4769.0,384.8501,384.9294,384.3944,384.7015,4769.0
2024-03-22 15:40:00,388.39,388.95,388.2,388.9,8547.0,384.7411,385.2959,384.5529,385.2463,8547.0
2024-03-22 15:50:00,388.79,388.85,387.58,387.74,45842.0,385.1374,385.1968,383.9387,384.0972,45842.0
2024-03-25 09:30:00,386.72,386.8,385.62,386.35,12378.0,383.0868,383.1661,381.9972,382.7203,12378.0
2024-03-25 09:40:00,385.96,386.78,385.46,386.28,7192.0,382.334,383.1463,381.8387,382.651,7192.0
2024-03-25 09:50:00,386.56,386.56,385.4,385.97,6201.0,382.9283,382.9283,381.7792,382.3439,6201.0
2024-03-25 10:00:00,385.69,387.0,385.69,386.33,28905.0,382.0665,383.3642,382.0665,382.7005,28905.0
2024-03-25 10:10:00,385.74,386.01,385.37,385.53,10709.0,382.116,382.3835,381.7495,381.908,10709.0
2024-03-25 10:20:00,385.53,385.82,385.0,385.76,4097.0,381.908,382.1953,381.383,382.1358,4097.0
2024-03-25 10:30:00,385.94,385.94,385.08,385.59,4739.0,382.3142,382.3142,381.4622,381.9674,4739.0
2024-03-25 10:40:00,385.69,385.81,385.0,385.22,5531.0,382.0665,382.1854,381.383,381.6009,5531.0
2024-03-25 10:50:00,385.38,385.93,385.24,385.68,3625.0,381.7594,382.3042,381.6207,382.0566,3625.0
2024-03-25 11:00:00,385.51,386.5,385.51,386.5,4669.0,381.8882,382.8689,381.8882,382.8689,4669.0
2024-03-25 11:10:00,386.39,386.76,386.22,386.57,5928.0,382.7599,383.1264,382.5915,382.9382,5928.0
2024-03-25 11:20:00,386.43,387.13,386.39,386.92,9209.0,382.7996,383.493,382.7599,383.2849,9209.0
2024-03-25 11:30:00,386.92,386.92,386.33,386.51,6999.0,383.2849,383.2849,382.7005,382.8788,6999.0
2024-03-25 11:40:00,386.58,387.47,386.55,387.47,3471.0,382.9481,383.8298,382.9184,383.8298,3471.0
2024-03-25 11:50:00,387.48,387.93,387.28,387.93,8683.0,383.8397,384.2855,383.6416,384.2855,8683.0
2024-03-25 12:00:00,387.86,388.09,387.54,387.91,2740.0,384.2161,384.444,383.8991,384.2656,2740.0
2024-03-25 12:10:00,388.02,388.04,387.53,387.69,2914.0,384.3746,384.3944,383.8892,384.0477,2914.0
2024-03-25 12:20:00,387.86,388.02,387.65,388.02,2529.0,384.2161,384.3746,384.0081,384.3746,2529.0
2024-03-25 12:30:00,387.8,387.92,387.65,387.77,3044.0,384.1567,384.2756,384.0081,384.127,3044.0
2024-03-25 12:40:00,387.6,387.82,387.0,387.02,3167.0,383.9586,384.1765,383.3642,383.384,3167.0
2024-03-25 12:50:00,387.0,387.0,386.49,386.79,3782.0,383.3642,383.3642,382.859,383.1562,3782.0
2024-03-25 13:00:00,386.93,387.12,386.74,387.0,7276.0,383.2949,383.4831,383.1066,383.3642,7276.0
2024-03-25 13:10:00,387.04,387.04,386.73,386.93,4101.0,383.4038,383.4038,383.0967,383.2949,4101.0
2024-03-25 13:20:00,387.03,387.5,386.78,387.18,7165.0,383.3939,383.8595,383.1463,383.5425,7165.0
2024-03-25 13:30:00,387.2,387.2,387.04,387.2,1251.0,383.5623,383.5623,383.4038,383.5623,1251.0
2024-03-25 13:40:00,387.2,387.56,387.09,387.35,2722.0,383.5623,383.9189,383.4533,383.7109,2722.0
2024-03-25 13:50:00,387.5,387.57,387.25,387.47,2147.0,383.8595,383.9288,383.6118,383.8298,2147.0
2024-03-25 14:00:00,387.64,387.76,387.31,387.5,3321.0,383.9982,384.1171,383.6713,383.8595,3321.0
2024-03-25 14:10:00,387.64,387.72,387.45,387.59,4025.0,383.9982,384.0774,383.81,383.9487,4025.0
2024-03-25 14:20:00,387.66,388.31,387.66,388.3,2769.0,384.018,384.6619,384.018,384.652,2769.0
2024-03-25 14:30:00,388.13,388.27,387.87,388.24,2207.0,384.4836,384.6223,384.226,384.5925,2207.0
2024-03-25 14:40:00,388.08,388.08,387.39,387.4,2889.0,384.434,384.434,383.7505,383.7604,2889.0
2024-03-25 14:50:00,387.41,387.41,386.69,386.69,3398.0,383.7703,383.7703,383.0571,383.0571,3398.0
2024-03-25 15:00:00,386.69,386.91,386.59,386.73,2681.0,383.0571,383.275,382.958,383.0967,2681.0
2024-03-25 15:10:00,386.77,387.2,386.77,386.98,5275.0,383.1364,383.5623,383.1364,383.3444,5275.0
2024-03-25 15:20:00,387.13,387.45,387.1,387.19,6854.0,383.493,383.81,383.4633,383.5524,6854.0
2024-03-25 15:30:00,387.23,387.5,387.17,387.5,4611.0,383.592,383.8595,383.5326,383.8595,4611.0
2024-03-25 15:40:00,387.5,388.05,387.1,387.1,8510.0,383.8595,384.4043,383.4633,383.4633,8510.0
2024-03-25 15:50:00,387.18,387.51,385.91,386.62,84966.0,383.5425,383.8694,382.2844,382.9878,84966.0
2024-03-26 09:30:00,388.47,389.58,386.31,388.1,12365.0,384.8204,385.92,382.6807,384.4539,12365.0
2024-03-26 09:40:00,387.07,388.0,386.49,388.0,6832.0,383.4335,384.3548,382.859,384.3548,6832.0
2024-03-26 09:50:00,388.03,388.58,387.89,388.53,2463.0,384.3845,384.9294,384.2458,384.8798,2463.0
2024-03-26 10:00:00,388.52,388.91,387.8,388.83,7884.0,384.8699,385.2563,384.1567,385.177,7884.0
2024-03-26 10:10:00,388.84,389.83,388.55,389.62,4410.0,385.1869,386.1676,384.8996,385.9596,4410.0
2024-03-26 10:20:00,389.82,391.22,389.82,391.22,2355.0,386.1577,387.5445,386.1577,387.5445,2355.0
2024-03-26 10:30:00,391.04,391.21,389.99,390.42,11358.0,387.3662,387.5346,386.3261,386.7521,11358.0
2024-03-26 10:40:00,390.44,390.96,390.3,390.43,3888.0,386.7719,387.287,386.6332,386.762,3888.0
2024-03-26 10:50:00,390.5,390.66,389.3,389.3,10761.0,386.8313,386.9898,385.6426,385.6426,10761.0
2024-03-26 11:00:00,389.29,389.68,389.13,389.58,6526.0,385.6327,386.019,385.4742,385.92,6526.0
2024-03-26 11:10:00,389.65,390.28,389.14,390.28,5299.0,385.9893,386.6134,385.4841,386.6134,5299.0
2024-03-26 11:20:00,390.29,390.29,389.38,389.6,9003.0,386.6233,386.6233,385.7218,385.9398,9003.0
2024-03-26 11:30:00,389.54,389.56,389.09,389.1,13398.0,385.8803,385.9001,385.4346,385.4445,13398.0
2024-03-26 11:40:00,389.24,389.73,389.02,389.53,5062.0,385.5832,386.0685,385.3652,385.8704,5062.0
2024-03-26 11:50:00,389.75,389.98,389.75,389.85,2237.0,386.0884,386.3162,386.0884,386.1874,2237.0
2024-03-26 12:00:00,389.71,389.81,389.57,389.75,4229.0,386.0487,386.1478,385.9101,386.0884,4229.0
2024-03-26 12:10:00,389.7,390.01,389.7,390.01,2246.0,386.0388,386.3459,386.0388,386.3459,2246.0
2024-03-26 12:20:00,389.78,390.22,389.77,389.94,7733.0,386.1181,386.5539,386.1082,386.2766,7733.0
2024-03-26 12:30:00,390.04,390.3,389.81,389.83,4451.0,386.3756,386.6332,386.1478,386.1676,4451.0
2024-03-26 12:40:00,390.01,390.51,389.67,390.51,2876.0,386.3459,386.8412,386.0091,386.8412,2876.0
2024-03-26 12:50:00,390.51,390.83,390.13,390.83,1415.0,386.8412,387.1582,386.4648,387.1582,1415.0
2024-03-26 13:00:00,390.77,391.02,390.77,391.02,4526.0,387.0988,387.3464,387.0988,387.3464,4526.0
2024-03-26 13:10:00,390.83,391.09,390.64,390.85,2960.0,387.1582,387.4158,386.97,387.178,2960.0
2024-03-26 13:20:00,390.64,391.05,390.64,390.95,1010.0,386.97,387.3761,386.97,387.2771,1010.0
2024-03-26 13:30:00,391.05,391.17,390.78,391.08,7739.0,387.3761,387.495,387.1087,387.4059,7739.0
2024-03-26 13:40:00,390.85,390.94,390.58,390.81,7223.0,387.178,387.2672,386.9106,387.1384,7223.0
2024-03-26 13:50:00,390.79,391.2,390.78,391.2,2324.0,387.1186,387.5247,387.1087,387.5247,2324.0
2024-03-26 14:00:00,391.28,391.94,391.23,391.25,5707.0,387.604,388.2578,387.5545,387.5743,5707.0
2024-03-26 14:10:00,391.25,391.44,391.09,391.44,4480.0,387.5743,387.7625,387.4158,387.7625,4480.0
2024-03-26 14:20:00,391.25,391.59,391.03,391.35,5874.0,387.5743,387.9111,387.3563,387.6733,5874.0
2024-03-26 14:30:00,391.28,391.59,391.28,391.35,4176.0,387.604,387.9111,387.604,387.6733,4176.0
2024-03-26 14:40:00,391.22,391.39,391.03,391.06,4077.0,387.5445,387.713,387.3563,387.3861,4077.0
2024-03-26 14:50:00,391.02,391.42,391.02,391.3,4401.0,387.3464,387.7427,387.3464,387.6238,4401.0
2024-03-26 15:00:00,391.28,391.43,391.19,391.3,1802.0,387.604,387.7526,387.5148,387.6238,1802.0
2024-03-26 15:10:00,391.33,391.67,391.28,391.49,4902.0,387.6535,387.9903,387.604,387.812,4902.0
2024-03-26 15:20:00,391.56,391.7,391.39,391.5,8648.0,387.8814,388.02,387.713,387.8219,8648.0
2024-03-26 15:30:00,391.5,391.59,391.25,391.36,11921.0,387.8219,387.9111,387.5743,387.6832,11921.0
2024-03-26 15:40:00,391.32,392.0,390.85,390.91,11914.0,387.6436,388.3172,387.178,387.2375,11914.0
2024-03-26 15:50:00,390.87,391.31,390.49,391.2,68631.0,387.1978,387.6337,386.8214,387.5247,68631.0
2024-03-27 09:30:00,394.81,396.0,392.92,392.93,5765.0,391.1008,392.2796,389.2286,389.2385,5765.0
2024-03-27 09:40:00,393.25,393.41,392.57,393.33,2537.0,389.5555,389.714,388.8819,389.6347,2537.0
2024-03-27 09:50:00,392.89,393.08,391.15,392.3,3424.0,389.1989,389.3871,387.4752,388.6144,3424.0
2024-03-27 10:00:00,391.28,391.53,390.45,391.12,2040.0,387.604,387.8516,386.7818,387.4455,2040.0
2024-03-27 10:10:00,391.09,391.42,390.77,390.8,3415.0,387.4158,387.7427,387.0988,387.1285,3415.0
2024-03-27 10:20:00,390.82,390.82,390.06,390.48,2638.0,387.1483,387.1483,386.3954,386.8115,2638.0
2024-03-27 10:30:00,390.58,390.58,390.29,390.41,567.0,386.9106,386.9106,386.6233,386.7422,567.0
2024-03-27 10:40:00,390.05,390.1,389.64,389.88,1943.0,386.3855,386.4351,385.9794,386.2171,1943.0
2024-03-27 10:50:00,389.3,389.56,389.06,389.08,1967.0,385.6426,385.9001,385.4048,385.4247,1967.0
2024-03-27 11:00:00,389.34,389.56,389.04,389.4,1908.0,385.6822,385.9001,385.385,385.7416,1908.0
2024-03-27 11:10:00,389.47,389.47,388.9,389.26,3327.0,385.811,385.811,385.2463,385.603,3327.0
2024-03-27 11:20:00,389.64,389.64,388.87,388.87,1101.0,385.9794,385.9794,385.2166,385.2166,1101.0
2024-03-27 11:30:00,388.69,389.26,388.69,389.01,1316.0,385.0383,385.603,385.0383,385.3553,1316.0
2024-03-27 11:40:00,389.03,389.11,388.61,388.61,500.0,385.3751,385.4544,384.9591,384.9591,500.0
2024-03-27 11:50:00,388.5,388.58,388.24,388.24,1407.0,384.8501,384.9294,384.5925,384.5925,1407.0
2024-03-27 12:00:00,388.2,388.2,387.64,388.06,2785.0,384.5529,384.5529,383.9982,384.4142,2785.0
2024-03-27 12:10:00,387.83,388.14,387.67,388.05,1925.0,384.1864,384.4935,384.0279,384.4043,1925.0
2024-03-27 12:20:00,388.1,388.24,387.74,387.89,1949.0,384.4539,384.5925,384.0972,384.2458,1949.0
2024-03-27 12:30:00,387.99,388.2,387.9,388.13,855.0,384.3449,384.5529,384.2557,384.4836,855.0
2024-03-27 12:40:00,387.93,388.31,387.82,387.88,808.0,384.2855,384.6619,384.1765,384.2359,808.0
2024-03-27 12:50:00,387.83,388.07,387.78,387.84,1700.0,384.1864,384.4241,384.1369,384.1963,1700.0
2024-03-27 13:00:00,387.59,387.93,387.46,387.65,2991.0,383.9487,384.2855,383.8199,384.0081,2991.0
2024-03-27 13:10:00,387.84,388.08,387.46,388.05,1429.0,384.1963,384.434,383.8199,384.4043,1429.0
2024-03-27 13:20:00,387.91,388.39,387.9,388.33,2237.0,384.2656,384.7411,384.2557,384.6817,2237.0
2024-03-27 13:30:00,388.37,388.37,388.07,388.19,1097.0,384.7213,384.7213,384.4241,384.543,1097.0
2024-03-27 13:40:00,388.19,388.47,388.08,388.08,1596.0,384.543,384.8204,384.434,384.434,1596.0
2024-03-27 13:50:00,388.03,388.18,387.82,387.82,4341.0,384.3845,384.5331,384.1765,384.1765,4341.0
2024-03-27 14:00:00,387.71,388.04,387.61,388.04,1301.0,384.0675,384.3944,383.9685,384.3944,1301.0
2024-03-27 14:10:00,388.23,388.67,388.18,388.56,1884.0,384.5826,385.0185,384.5331,384.9095,1884.0
2024-03-27 14:20:00,388.59,388.8,388.59,388.62,1725.0,384.9393,385.1473,384.9393,384.969,1725.0
2024-03-27 14:30:00,388.78,388.78,388.45,388.45,1429.0,385.1275,385.1275,384.8006,384.8006,1429.0
2024-03-27 14:40:00,388.5,388.63,388.34,388.37,1676.0,384.8501,384.9789,384.6916,384.7213,1676.0
2024-03-27 14:50:00,388.37,388.45,388.25,388.33,2541.0,384.7213,384.8006,384.6025,384.6817,2541.0
2024-03-27 15:00:00,388.26,388.69,388.25,388.69,3169.0,384.6124,385.0383,384.6025,385.0383,3169.0
2024-03-27 15:10:00,388.56,388.69,388.38,388.48,2950.0,384.9095,385.0383,384.7312,384.8303,2950.0
2024-03-27 15:20:00,388.57,389.42,388.47,389.25,4791.0,384.9194,385.7615,384.8204,385.5931,4791.0
2024-03-27 15:30:00,389.35,389.96,389.35,389.96,3610.0,385.6921,386.2964,385.6921,386.2964,3610.0
2024-03-27 15:40:00,389.89,390.28,389.73,389.73,9270.0,386.227,386.6134,386.0685,386.0685,9270.0
2024-03-27 15:50:00,389.88,390.97,389.86,390.36,33628.0,386.2171,387.2969,386.1973,386.6926,33628.0
2024-03-28 09:30:00,392.31,393.27,391.56,393.27,4692.0,388.6243,389.5753,387.8814,389.5753,4692.0
2024-03-28 09:40:00,392.21,393.05,391.79,393.05,5579.0,388.5252,389.3574,388.1092,389.3574,5579.0
2024-03-28 09:50:00,392.65,392.66,391.15,392.51,3662.0,388.9611,388.971,387.4752,388.8224,3662.0
2024-03-28 10:00:00,392.4,393.15,392.39,392.92,2521.0,388.7135,389.4564,388.7036,389.2286,2521.0
2024-03-28 10:10:00,392.97,393.19,391.79,391.79,7625.0,389.2781,389.496,388.1092,388.1092,7625.0
2024-03-28 10:20:00,391.89,392.47,391.63,391.66,6275.0,388.2083,388.7828,387.9507,387.9804,6275.0
2024-03-28 10:30:00,391.66,392.55,391.22,392.55,5329.0,387.9804,388.8621,387.5445,388.8621,5329.0
2024-03-28 10:40:00,392.87,393.19,392.65,393.06,12308.0,389.179,389.496,388.9611,389.3673,12308.0
2024-03-28 10:50:00,393.01,393.91,392.97,393.79,2282.0,389.3177,390.2093,389.2781,390.0904,2282.0
2024-03-28 11:00:00,393.96,394.13,393.5,393.62,2180.0,390.2588,390.4272,389.8031,389.922,2180.0
2024-03-28 11:10:00,393.6,394.82,393.5,394.58,1696.0,389.9022,391.1107,389.8031,390.873,1696.0
2024-03-28 11:20:00,394.75,394.76,394.3,394.75,1747.0,391.0414,391.0513,390.5956,391.0414,1747.0
2024-03-28 11:30:00,394.61,395.03,394.51,394.75,2456.0,390.9027,391.3188,390.8036,391.0414,2456.0
2024-03-28 11:40:00,394.79,395.54,394.79,395.19,3821.0,391.081,391.824,391.081,391.4773,3821.0
2024-03-28 11:50:00,395.21,395.21,394.9,394.9,839.0,391.4971,391.4971,391.19,391.19,839.0
2024-03-28 12:00:00,394.9,395.26,394.73,395.04,3236.0,391.19,391.5466,391.0216,391.3287,3236.0
2024-03-28 12:10:00,394.97,394.97,394.32,394.32,1407.0,391.2593,391.2593,390.6154,390.6154,1407.0
2024-03-28 12:20:00,394.6,395.02,394.6,395.02,929.0,390.8928,391.3088,390.8928,391.3088,929.0
2024-03-28 12:30:00,394.68,394.68,394.51,394.51,440.0,390.972,390.972,390.8036,390.8036,440.0
2024-03-28 12:40:00,394.5,394.54,394.34,394.46,713.0,390.7937,390.8334,390.6352,390.7541,713.0
2024-03-28 12:50:00,394.3,394.49,394.02,394.37,4135.0,390.5956,390.7838,390.3182,390.665,4135.0
2024-03-28 13:00:00,394.24,394.24,393.71,393.84,3179.0,390.5362,390.5362,390.0112,390.1399,3179.0
2024-03-28 13:10:00,393.86,393.86,393.5,393.7,2325.0,390.1597,390.1597,389.8031,390.0012,2325.0
2024-03-28 13:20:00,393.58,393.69,393.58,393.65,951.0,389.8824,389.9913,389.8824,389.9517,951.0
2024-03-28 13:30:00,393.45,393.68,393.3,393.68,2020.0,389.7536,389.9814,389.605,389.9814,2020.0
2024-03-28 13:40:00,393.6,393.6,393.32,393.32,900.0,389.9022,389.9022,389.6248,389.6248,900.0
2024-03-28 13:50:00,393.43,393.69,393.43,393.68,902.0,389.7338,389.9913,389.7338,389.9814,902.0
2024-03-28 14:00:00,393.48,393.91,393.4,393.91,1790.0,389.7833,390.2093,389.7041,390.2093,1790.0
2024-03-28 14:10:00,393.97,393.97,393.81,393.92,960.0,390.2687,390.2687,390.1102,390.2192,960.0
2024-03-28 14:20:00,393.85,394.16,393.73,393.77,1618.0,390.1498,390.4569,390.031,390.0706,1618.0
2024-03-28 14:30:00,393.79,393.79,393.51,393.76,2720.0,390.0904,390.0904,389.813,390.0607,2720.0
2024-03-28 14:40:00,393.78,393.91,393.54,393.84,1317.0,390.0805,390.2093,389.8428,390.1399,1317.0
2024-03-28 14:50:00,393.92,394.57,393.84,394.57,3511.0,390.2192,390.8631,390.1399,390.8631,3511.0
2024-03-28 15:00:00,394.53,394.72,394.22,394.52,8235.0,390.8235,391.0117,390.5164,390.8135,8235.0
2024-03-28 15:10:00,394.52,394.61,394.48,394.49,3514.0,390.8135,390.9027,390.7739,390.7838,3514.0
2024-03-28 15:20:00,394.49,394.49,393.98,394.09,13588.0,390.7838,390.7838,390.2786,390.3876,13588.0
2024-03-28 15:30:00,394.23,394.55,394.04,394.08,7976.0,390.5263,390.8433,390.3381,390.3777,7976.0
2024-03-28 15:40:00,394.13,394.34,393.71,393.72,5509.0,390.4272,390.6352,390.0112,390.0211,5509.0
2024-03-28 15:50:00,393.75,393.89,392.87,393.21,48674.0,390.0508,390.1895,389.179,389.5159,48674.0
2024-04-01 09:30:00,394.0,394.76,392.58,393.82,9671.0,390.2984,391.0513,388.8918,390.1201,9671.0
2024-04-01 09:40:00,394.98,395.33,393.93,393.93,4963.0,391.2692,391.6159,390.2291,390.2291,4963.0
2024-04-01 09:50:00,394.13,396.0,393.75,396.0,12120.0,390.4272,392.2796,390.0508,392.2796,12120.0
2024-04-01 10:00:00,395.54,396.01,394.65,396.01,12093.0,391.824,392.2895,390.9423,392.2895,12093.0
2024-04-01 10:10:00,396.01,397.45,396.01,396.88,5165.0,392.2895,393.716,392.2895,393.1514,5165.0
2024-04-01 10:20:00,396.7,396.84,396.16,396.37,6248.0,392.9731,393.1117,392.4381,392.6462,6248.0
2024-04-01 10:30:00,396.06,396.12,395.31,395.65,2983.0,392.3391,392.3985,391.5961,391.9329,2983.0
2024-04-01 10:40:00,395.75,395.87,395.58,395.63,654.0,392.032,392.1509,391.8636,391.9131,654.0
2024-04-01 10:50:00,395.72,396.64,395.72,396.47,4152.0,392.0023,392.9136,392.0023,392.7452,4152.0
2024-04-01 11:00:00,396.48,397.45,396.37,397.31,2335.0,392.7551,393.716,392.6462,393.5773,2335.0
2024-04-01 11:10:00,397.25,397.85,397.19,397.61,9651.0,393.5179,394.1123,393.4585,393.8745,9651.0
2024-04-01 11:20:00,397.61,398.16,397.48,397.92,5731.0,393.8745,394.4193,393.7457,394.1816,5731.0
2024-04-01 11:30:00,397.91,398.03,397.48,397.48,8664.0,394.1717,394.2906,393.7457,393.7457,8664.0
2024-04-01 11:40:00,397.41,397.45,395.82,396.47,4006.0,393.6764,393.716,392.1013,392.7452,4006.0
2024-04-01 11:50:00,396.4,396.59,396.19,396.48,2426.0,392.6759,392.8641,392.4679,392.7551,2426.0
2024-04-01 12:00:00,396.26,396.69,396.13,396.27,2085.0,392.5372,392.9632,392.4084,392.5471,2085.0
2024-04-01 12:10:00,396.17,396.34,395.81,396.15,1473.0,392.448,392.6164,392.0914,392.4282,1473.0
2024-04-01 12:20:00,395.96,395.97,395.7,395.83,4675.0,392.24,392.2499,391.9825,392.1112,4675.0
2024-04-01 12:30:00,395.89,396.45,395.89,396.16,1777.0,392.1707,392.7254,392.1707,392.4381,1777.0
2024-04-01 12:40:00,396.17,396.36,395.9,395.9,914.0,392.448,392.6363,392.1806,392.1806,914.0
2024-04-01 12:50:00,396.19,396.29,395.95,396.24,2945.0,392.4679,392.5669,392.2301,392.5174,2945.0
2024-04-01 13:00:00,396.13,396.13,394.84,394.91,6838.0,392.4084,392.4084,391.1305,391.1999,6838.0
2024-04-01 13:10:00,394.78,395.0,394.54,394.79,1759.0,391.0711,391.289,390.8334,391.081,1759.0
2024-04-01 13:20:00,394.78,394.78,394.46,394.54,1000.0,391.0711,391.0711,390.7541,390.8334,1000.0
2024-04-01 13:30:00,394.79,395.2,394.79,394.94,1548.0,391.081,391.4872,391.081,391.2296,1548.0
2024-04-01 13:40:00,395.06,395.14,394.98,395.13,800.0,391.3485,391.4277,391.2692,391.4178,800.0
2024-04-01 13:50:00,395.0,395.09,394.36,394.48,2934.0,391.289,391.3782,390.655,390.7739,2934.0
2024-04-01 14:00:00,394.62,394.63,394.32,394.47,2506.0,390.9126,390.9225,390.6154,390.764,2506.0
2024-04-01 14:10:00,394.44,394.78,394.41,394.73,1989.0,390.7343,391.0711,390.7046,391.0216,1989.0
2024-04-01 14:20:00,394.8,394.8,394.45,394.55,2282.0,391.0909,391.0909,390.7442,390.8433,2282.0
2024-04-01 14:30:00,394.69,394.71,394.61,394.71,717.0,390.9819,391.0018,390.9027,391.0018,717.0
2024-04-01 14:40:00,394.96,395.24,394.94,395.16,1741.0,391.2494,391.5268,391.2296,391.4475,1741.0
2024-04-01 14:50:00,395.18,395.42,395.04,395.35,2476.0,391.4673,391.7051,391.3287,391.6357,2476.0
2024-04-01 15:00:00,395.27,395.34,395.11,395.22,1900.0,391.5565,391.6258,391.398,391.507,1900.0
2024-04-01 15:10:00,395.26,395.34,394.69,394.78,7920.0,391.5466,391.6258,390.9819,391.0711,7920.0
2024-04-01 15:20:00,394.69,395.05,394.67,394.8,21456.0,390.9819,391.3386,390.9621,391.0909,21456.0
2024-04-01 15:30:00,394.68,394.77,394.19,394.47,17553.0,390.972,391.0612,390.4866,390.764,17553.0
2024-04-01 15:40:00,394.46,395.32,394.19,394.31,19143.0,390.7541,391.606,390.4866,390.6055,19143.0
2024-04-01 15:50:00,394.27,394.59,393.62,393.74,80698.0,390.5659,390.8829,389.922,390.0409,80698.0
2024-04-02 09:30:00,395.28,395.28,392.04,392.81,29322.0,391.5664,391.5664,388.3568,389.1196,29322.0
2024-04-02 09:40:00,392.14,392.46,389.64,390.64,12107.0,388.4559,388.7729,385.9794,386.97,12107.0
2024-04-02 09:50:00,390.67,390.77,389.62,390.42,8284.0,386.9997,387.0988,385.9596,386.7521,8284.0
2024-04-02 10:00:00,390.42,390.98,390.07,390.68,14092.0,386.7521,387.3068,386.4054,387.0096,14092.0
2024-04-02 10:10:00,390.67,391.68,390.22,391.68,8631.0,386.9997,388.0002,386.5539,388.0002,8631.0
2024-04-02 10:20:00,391.84,392.82,391.6,392.16,9815.0,388.1587,389.1295,387.921,388.4757,9815.0
2024-04-02 10:30:00,392.14,393.33,392.11,392.8,8056.0,388.4559,389.6347,388.4262,389.1097,8056.0
2024-04-02 10:40:00,392.97,393.49,391.8,391.95,14124.0,389.2781,389.7932,388.1191,388.2677,14124.0
2024-04-02 10:50:00,391.88,392.12,390.66,390.67,10365.0,388.1983,388.4361,386.9898,386.9997,10365.0
2024-04-02 11:00:00,390.97,391.33,390.48,391.09,8897.0,387.2969,387.6535,386.8115,387.4158,8897.0
2024-04-02 11:10:00,391.02,391.36,390.72,390.72,6462.0,387.3464,387.6832,387.0492,387.0492,6462.0
2024-04-02 11:20:00,390.86,391.68,390.83,391.27,9037.0,387.1879,388.0002,387.1582,387.5941,9037.0
2024-04-02 11:30:00,391.27,391.78,390.76,390.76,29793.0,387.5941,388.0993,387.0889,387.0889,29793.0
2024-04-02 11:40:00,390.69,391.01,389.96,390.5,23127.0,387.0195,387.3365,386.2964,386.8313,23127.0
2024-04-02 11:50:00,390.27,391.08,389.89,390.69,10266.0,386.6035,387.4059,386.227,387.0195,10266.0
2024-04-02 12:00:00,390.69,390.69,389.79,389.81,3241.0,387.0195,387.0195,386.128,386.1478,3241.0
2024-04-02 12:10:00,390.0,390.05,389.61,389.72,4107.0,386.336,386.3855,385.9497,386.0586,4107.0
2024-04-02 12:20:00,389.72,390.29,389.51,389.85,9949.0,386.0586,386.6233,385.8506,386.1874,9949.0
2024-04-02 12:30:00,389.94,390.43,389.88,390.14,5100.0,386.2766,386.762,386.2171,386.4747,5100.0
2024-04-02 12:40:00,390.13,390.33,389.83,390.13,6264.0,386.4648,386.6629,386.1676,386.4648,6264.0
2024-04-02 12:50:00,389.85,390.2,389.62,390.19,5994.0,386.1874,386.5341,385.9596,386.5242,5994.0
2024-04-02 13:00:00,390.21,390.53,389.97,390.09,5007.0,386.544,386.861,386.3063,386.4252,5007.0
2024-04-02 13:10:00,390.1,390.21,389.64,390.06,10438.0,386.4351,386.544,385.9794,386.3954,10438.0
2024-04-02 13:20:00,390.16,390.27,389.84,389.88,5001.0,386.4945,386.6035,386.1775,386.2171,5001.0
2024-04-02 13:30:00,389.92,389.94,389.55,389.58,4836.0,386.2568,386.2766,385.8902,385.92,4836.0
2024-04-02 13:40:00,389.68,389.76,389.39,389.5,10413.0,386.019,386.0983,385.7317,385.8407,10413.0
2024-04-02 13:50:00,389.59,389.68,388.71,388.71,8241.0,385.9299,386.019,385.0581,385.0581,8241.0
2024-04-02 14:00:00,388.63,389.43,388.57,389.18,9427.0,384.9789,385.7714,384.9194,385.5237,9427.0
2024-04-02 14:10:00,389.2,390.26,389.19,390.2,7080.0,385.5435,386.5936,385.5336,386.5341,7080.0
2024-04-02 14:20:00,390.26,390.63,390.12,390.27,4407.0,386.5936,386.9601,386.4549,386.6035,4407.0
2024-04-02 14:30:00,390.38,390.53,390.18,390.38,6887.0,386.7124,386.861,386.5143,386.7124,6887.0
2024-04-02 14:40:00,390.27,390.45,389.69,390.02,18690.0,386.6035,386.7818,386.0289,386.3558,18690.0
2024-04-02 14:50:00,389.87,390.18,389.75,390.18,9716.0,386.2072,386.5143,386.0884,386.5143,9716.0
2024-04-02 15:00:00,390.1,390.62,390.03,390.56,8140.0,386.4351,386.9502,386.3657,386.8907,8140.0
2024-04-02 15:10:00,390.67,391.2,390.56,390.99,10687.0,386.9997,387.5247,386.8907,387.3167,10687.0
2024-04-02 15:20:00,391.09,391.86,391.02,391.55,40415.0,387.4158,388.1785,387.3464,387.8714,40415.0
2024-04-02 15:30:00,391.56,391.65,391.22,391.31,16977.0,387.8814,387.9705,387.5445,387.6337,16977.0
2024-04-02 15:40:00,391.28,391.6,390.65,391.6,21062.0,387.604,387.921,386.9799,387.921,21062.0
2024-04-02 15:50:00,391.6,391.66,390.47,391.45,114871.0,387.921,387.9804,386.8016,387.7724,114871.0
2024-04-03 09:30:00,391.22,391.82,390.46,390.84,9725.0,387.5445,388.1389,386.7917,387.1681,9725.0
2024-04-03 09:40:00,391.16,392.72,391.1,391.48,5811.0,387.4851,389.0305,387.4257,387.8021,5811.0
2024-04-03 09:50:00,392.15,392.15,391.28,391.33,1660.0,388.4658,388.4658,387.604,387.6535,1660.0
2024-04-03 10:00:00,391.76,393.42,391.43,392.71,4542.0,388.0795,389.7239,387.7526,389.0206,4542.0
2024-04-03 10:10:00,392.56,393.08,392.5,393.08,1236.0,388.872,389.3871,388.8125,389.3871,1236.0
2024-04-03 10:20:00,393.04,393.04,392.54,392.9,2402.0,389.3475,389.3475,388.8521,389.2088,2402.0
2024-04-03 10:30:00,392.55,392.93,392.45,392.56,2835.0,388.8621,389.2385,388.763,388.872,2835.0
2024-04-03 10:40:00,392.39,393.32,392.39,393.26,4181.0,388.7036,389.6248,388.7036,389.5654,4181.0
2024-04-03 10:50:00,393.14,393.65,393.14,393.23,2185.0,389.4465,389.9517,389.4465,389.5357,2185.0
2024-04-03 11:00:00,393.0,393.34,392.97,393.25,866.0,389.3078,389.6446,389.2781,389.5555,866.0
2024-04-03 11:10:00,393.09,393.16,392.82,393.01,1874.0,389.397,389.4663,389.1295,389.3177,1874.0
2024-04-03 11:20:00,392.93,393.92,392.93,393.46,2600.0,389.2385,390.2192,389.2385,389.7635,2600.0
2024-04-03 11:30:00,393.34,393.62,393.2,393.54,1084.0,389.6446,389.922,389.5059,389.8428,1084.0
2024-04-03 11:40:00,393.37,393.84,393.28,393.42,2477.0,389.6743,390.1399,389.5852,389.7239,2477.0
2024-04-03 11:50:00,393.37,393.56,393.17,393.38,2590.0,389.6743,389.8626,389.4762,389.6843,2590.0
2024-04-03 12:00:00,393.16,393.41,393.12,393.41,1741.0,389.4663,389.714,389.4267,389.714,1741.0
2024-04-03 12:10:00,393.47,393.71,393.33,393.68,2070.0,389.7734,390.0112,389.6347,389.9814,2070.0
2024-04-03 12:20:00,393.69,393.69,393.43,393.58,1078.0,389.9913,389.9913,389.7338,389.8824,1078.0
2024-04-03 12:30:00,393.74,394.11,392.96,393.0,5076.0,390.0409,390.4074,389.2682,389.3078,5076.0
2024-04-03 12:40:00,393.27,393.4,392.95,393.14,8297.0,389.5753,389.7041,389.2583,389.4465,8297.0
2024-04-03 12:50:00,393.0,393.36,392.94,392.94,1769.0,389.3078,389.6644,389.2484,389.2484,1769.0
2024-04-03 13:00:00,393.08,393.16,392.66,392.75,4352.0,389.3871,389.4663,388.971,389.0602,4352.0
2024-04-03 13:10:00,392.8,393.06,392.66,393.06,2723.0,389.1097,389.3673,388.971,389.3673,2723.0
2024-04-03 13:20:00,392.83,392.97,392.72,392.82,1700.0,389.1394,389.2781,389.0305,389.1295,1700.0
2024-04-03 13:30:00,392.74,392.98,392.66,392.88,1570.0,389.0503,389.288,388.971,389.189,1570.0
2024-04-03 13:40:00,392.88,392.96,391.91,392.08,13961.0,389.189,389.2682,388.2281,388.3965,13961.0
2024-04-03 13:50:00,392.07,392.67,392.03,392.54,11486.0,388.3866,388.9809,388.3469,388.8521,11486.0
2024-04-03 14:00:00,392.58,392.79,392.11,392.11,2590.0,388.8918,389.0998,388.4262,388.4262,2590.0
2024-04-03 14:10:00,392.08,392.14,391.8,392.05,4917.0,388.3965,388.4559,388.1191,388.3668,4917.0
2024-04-03 14:20:00,392.08,392.39,391.99,392.28,3621.0,388.3965,388.7036,388.3073,388.5946,3621.0
2024-04-03 14:30:00,392.25,392.31,392.04,392.1,3883.0,388.5649,388.6243,388.3568,388.4163,3883.0
2024-04-03 14:40:00,392.06,392.4,391.99,392.37,3086.0,388.3767,388.7135,388.3073,388.6837,3086.0
2024-04-03 14:50:00,392.17,392.49,392.0,392.49,4492.0,388.4856,388.8026,388.3172,388.8026,4492.0
2024-04-03 15:00:00,392.49,392.56,392.15,392.29,1120.0,388.8026,388.872,388.4658,388.6045,1120.0
2024-04-03 15:10:00,392.37,392.37,390.99,391.33,7566.0,388.6837,388.6837,387.3167,387.6535,7566.0
2024-04-03 15:20:00,391.37,392.33,391.27,391.45,18533.0,387.6931,388.6441,387.5941,387.7724,18533.0
2024-04-03 15:30:00,391.28,392.69,391.27,392.51,9291.0,387.604,389.0007,387.5941,388.8224,9291.0
2024-04-03 15:40:00,392.37,392.75,392.36,392.6,5474.0,388.6837,389.0602,388.6738,388.9116,5474.0
2024-04-03 15:50:00,392.57,392.78,391.77,392.63,46188.0,388.8819,389.0899,388.0894,388.9413,46188.0
2024-04-04 09:30:00,395.61,395.61,394.57,395.31,8521.0,391.8933,391.8933,390.8631,391.5961,8521.0
2024-04-04 09:40:00,395.59,398.0,395.59,397.97,6075.0,391.8735,394.2609,391.8735,394.2311,6075.0
2024-04-04 09:50:00,398.17,398.58,397.82,398.58,3095.0,394.4293,394.8354,394.0825,394.8354,3095.0
2024-04-04 10:00:00,398.38,399.26,398.38,398.7,12823.0,394.6373,395.509,394.6373,394.9543,12823.0
2024-04-04 10:10:00,398.77,398.83,397.58,397.98,2263.0,395.0236,395.0831,393.8448,394.241,2263.0
2024-04-04 10:20:00,397.81,399.08,397.42,399.06,10105.0,394.0726,395.3307,393.6863,395.3109,10105.0
2024-04-04 10:30:00,399.19,400.63,398.97,400.62,16261.0,395.4397,396.8661,395.2217,396.8562,16261.0
2024-04-04 10:40:00,400.81,401.15,400.27,400.68,12015.0,397.0445,397.3813,396.5095,396.9157,12015.0
2024-04-04 10:50:00,400.75,401.06,399.95,400.23,10822.0,396.985,397.2921,396.1925,396.4699,10822.0
2024-04-04 11:00:00,400.13,400.14,399.18,399.18,4131.0,396.3708,396.3807,395.4298,395.4298,4131.0
2024-04-04 11:10:00,399.42,399.58,399.19,399.47,2700.0,395.6675,395.826,395.4397,395.717,2700.0
2024-04-04 11:20:00,399.42,400.91,399.41,400.91,7473.0,395.6675,397.1435,395.6576,397.1435,7473.0
2024-04-04 11:30:00,400.9,401.12,400.65,400.96,3326.0,397.1336,397.3515,396.886,397.193,3326.0
2024-04-04 11:40:00,401.23,401.61,401.06,401.06,7011.0,397.4605,397.8369,397.2921,397.2921,7011.0
2024-04-04 11:50:00,401.0,401.24,401.0,401.19,2604.0,397.2327,397.4704,397.2327,397.4209,2604.0
2024-04-04 12:00:00,401.13,402.38,401.05,402.24,4336.0,397.3614,398.5997,397.2822,398.461,4336.0
2024-04-04 12:10:00,402.19,402.32,402.05,402.19,2658.0,398.4115,398.5403,398.2728,398.4115,2658.0
2024-04-04 12:20:00,402.12,402.12,401.44,401.57,6537.0,398.3421,398.3421,397.6685,397.7973,6537.0
2024-04-04 12:30:00,401.32,401.65,400.96,401.11,3100.0,397.5497,397.8766,397.193,397.3416,3100.0
2024-04-04 12:40:00,401.11,401.13,400.21,400.28,2170.0,397.3416,397.3614,396.4501,396.5194,2170.0
2024-04-04 12:50:00,400.13,400.45,400.08,400.13,4849.0,396.3708,396.6878,396.3213,396.3708,4849.0
2024-04-04 13:00:00,399.95,400.57,399.95,400.4,3792.0,396.1925,396.8067,396.1925,396.6383,3792.0
2024-04-04 13:10:00,400.4,400.58,400.4,400.58,1504.0,396.6383,396.8166,396.6383,396.8166,1504.0
2024-04-04 13:20:00,400.81,401.36,400.81,401.36,2032.0,397.0445,397.5893,397.0445,397.5893,2032.0
2024-04-04 13:30:00,401.38,401.43,400.97,401.18,3133.0,397.6091,397.6586,397.2029,397.411,3133.0
2024-04-04 13:40:00,401.0,401.14,400.99,401.06,3841.0,397.2327,397.3714,397.2228,397.2921,3841.0
2024-04-04 13:50:00,400.99,401.13,399.95,399.98,9885.0,397.2228,397.3614,396.1925,396.2223,9885.0
2024-04-04 14:00:00,399.98,400.13,398.21,398.38,15175.0,396.2223,396.3708,394.4689,394.6373,15175.0
2024-04-04 14:10:00,398.36,399.1,397.33,397.49,11453.0,394.6175,395.3505,393.5971,393.7556,11453.0
2024-04-04 14:20:00,397.67,398.12,396.65,396.65,7718.0,393.934,394.3797,392.9235,392.9235,7718.0
2024-04-04 14:30:00,396.39,396.73,395.17,396.48,7257.0,392.666,393.0028,391.4574,392.7551,7257.0
2024-04-04 14:40:00,396.27,396.34,395.65,396.2,4485.0,392.5471,392.6164,391.9329,392.4778,4485.0
2024-04-04 14:50:00,396.0,396.16,393.99,394.24,8942.0,392.2796,392.4381,390.2885,390.5362,8942.0
2024-04-04 15:00:00,393.91,395.29,393.39,395.04,6085.0,390.2093,391.5763,389.6942,391.3287,6085.0
2024-04-04 15:10:00,395.01,395.01,393.85,394.37,10395.0,391.2989,391.2989,390.1498,390.665,10395.0
2024-04-04 15:20:00,394.51,395.3,392.98,393.11,9522.0,390.8036,391.5862,389.288,389.4168,9522.0
2024-04-04 15:30:00,393.05,393.37,391.37,391.66,7053.0,389.3574,389.6743,387.6931,387.9804,7053.0
2024-04-04 15:40:00,391.64,392.77,391.19,392.69,7971.0,387.9606,389.08,387.5148,389.0007,7971.0
2024-04-04 15:50:00,392.98,393.01,391.49,391.64,56578.0,389.288,389.3177,387.812,387.9606,56578.0
2024-04-05 09:30:00,390.92,393.79,390.92,392.81,11725.0,387.2474,390.0904,387.2474,389.1196,11725.0
2024-04-05 09:40:00,392.69,392.87,391.91,392.15,7694.0,389.0007,389.179,388.2281,388.4658,7694.0
2024-04-05 09:50:00,391.72,392.59,391.72,391.94,2129.0,388.0399,388.9017,388.0399,388.2578,2129.0
2024-04-05 10:00:00,391.88,391.88,389.08,389.6,12513.0,388.1983,388.1983,385.4247,385.9398,12513.0
2024-04-05 10:10:00,389.53,390.09,389.26,389.75,11805.0,385.8704,386.4252,385.603,386.0884,11805.0
2024-04-05 10:20:00,389.32,389.43,388.41,388.41,5431.0,385.6624,385.7714,384.7609,384.7609,5431.0
2024-04-05 10:30:00,388.41,388.87,388.0,388.29,6411.0,384.7609,385.2166,384.3548,384.6421,6411.0
2024-04-05 10:40:00,388.16,388.33,387.78,388.26,4026.0,384.5133,384.6817,384.1369,384.6124,4026.0
2024-04-05 10:50:00,388.26,389.9,388.1,389.63,10689.0,384.6124,386.237,384.4539,385.9695,10689.0
2024-04-05 11:00:00,389.87,390.52,389.59,390.52,3689.0,386.2072,386.8511,385.9299,386.8511,3689.0
2024-04-05 11:10:00,390.42,390.55,390.38,390.47,1313.0,386.7521,386.8808,386.7124,386.8016,1313.0
2024-04-05 11:20:00,390.47,391.46,390.09,391.3,5636.0,386.8016,387.7823,386.4252,387.6238,5636.0
2024-04-05 11:30:00,391.33,391.55,391.29,391.55,1746.0,387.6535,387.8714,387.6139,387.8714,1746.0
2024-04-05 11:40:00,391.81,391.88,391.5,391.69,4306.0,388.129,388.1983,387.8219,388.0101,4306.0
2024-04-05 11:50:00,391.86,392.49,391.71,392.21,1327.0,388.1785,388.8026,388.0299,388.5252,1327.0
2024-04-05 12:00:00,392.33,392.33,391.81,391.92,8673.0,388.6441,388.6441,388.129,388.238,8673.0
2024-04-05 12:10:00,391.91,392.51,391.78,392.51,6804.0,388.2281,388.8224,388.0993,388.8224,6804.0
2024-04-05 12:20:00,392.35,392.4,391.92,392.16,12449.0,388.6639,388.7135,388.238,388.4757,12449.0
2024-04-05 12:30:00,392.03,392.03,391.76,391.76,1941.0,388.3469,388.3469,388.0795,388.0795,1941.0
2024-04-05 12:40:00,391.94,392.32,391.76,392.0,5673.0,388.2578,388.6342,388.0795,388.3172,5673.0
2024-04-05 12:50:00,392.09,392.26,391.95,392.25,4333.0,388.4064,388.5748,388.2677,388.5649,4333.0
2024-04-05 13:00:00,392.29,392.3,391.24,391.52,4005.0,388.6045,388.6144,387.5644,387.8417,4005.0
2024-04-05 13:10:00,391.51,391.7,390.95,390.95,5217.0,387.8318,388.02,387.2771,387.2771,5217.0
2024-04-05 13:20:00,391.03,391.29,390.98,391.16,4558.0,387.3563,387.6139,387.3068,387.4851,4558.0
2024-04-05 13:30:00,391.23,392.21,391.07,391.81,6119.0,387.5545,388.5252,387.396,388.129,6119.0
2024-04-05 13:40:00,391.77,391.9,391.5,391.5,1707.0,388.0894,388.2182,387.8219,387.8219,1707.0
2024-04-05 13:50:00,391.5,391.61,391.0,391.42,2004.0,387.8219,387.9309,387.3266,387.7427,2004.0
2024-04-05 14:00:00,391.23,391.81,390.72,391.49,3581.0,387.5545,388.129,387.0492,387.812,3581.0
2024-04-05 14:10:00,392.0,392.08,391.52,391.92,2615.0,388.3172,388.3965,387.8417,388.238,2615.0
2024-04-05 14:20:00,392.2,392.59,391.76,391.76,3571.0,388.5153,388.9017,388.0795,388.0795,3571.0
2024-04-05 14:30:00,391.77,392.68,391.77,392.31,1165.0,388.0894,388.9908,388.0894,388.6243,1165.0
2024-04-05 14:40:00,392.33,392.43,391.62,391.62,3532.0,388.6441,388.7432,387.9408,387.9408,3532.0
2024-04-05 14:50:00,391.59,391.6,390.85,391.28,2221.0,387.9111,387.921,387.178,387.604,2221.0
2024-04-05 15:00:00,391.19,391.72,391.19,391.4,2048.0,387.5148,388.0399,387.5148,387.7229,2048.0
2024-04-05 15:10:00,391.23,391.77,391.23,391.68,1044.0,387.5545,388.0894,387.5545,388.0002,1044.0
2024-04-05 15:20:00,391.51,391.66,391.17,391.31,2090.0,387.8318,387.9804,387.495,387.6337,2090.0
2024-04-05 15:30:00,391.53,392.41,391.3,391.58,2798.0,387.8516,388.7234,387.6238,387.9012,2798.0
2024-04-05 15:40:00,391.78,392.19,391.78,392.19,2788.0,388.0993,388.5054,388.0993,388.5054,2788.0
2024-04-05 15:50:00,392.19,392.66,391.85,392.31,47445.0,388.5054,388.971,388.1686,388.6243,47445.0
2024-04-08 09:30:00,393.47,393.47,392.34,392.56,5252.0,389.7734,389.7734,388.654,388.872,5252.0
2024-04-08 09:40:00,393.42,394.58,393.42,394.2,1550.0,389.7239,390.873,389.7239,390.4966,1550.0
2024-04-08 09:50:00,394.04,394.84,394.04,394.84,1712.0,390.3381,391.1305,390.3381,391.1305,1712.0
2024-04-08 10:00:00,393.97,393.97,392.91,393.13,1924.0,390.2687,390.2687,389.2187,389.4366,1924.0
2024-04-08 10:10:00,393.47,393.49,392.87,392.88,8765.0,389.7734,389.7932,389.179,389.189,8765.0
2024-04-08 10:20:00,392.97,394.19,392.96,394.18,6112.0,389.2781,390.4866,389.2682,390.4767,6112.0
2024-04-08 10:30:00,394.16,394.54,393.73,393.95,11241.0,390.4569,390.8334,390.031,390.2489,11241.0
2024-04-08 10:40:00,393.92,395.12,393.55,394.69,12206.0,390.2192,391.4079,389.8527,390.9819,12206.0
2024-04-08 10:50:00,394.7,395.45,394.64,395.45,2969.0,390.9919,391.7348,390.9324,391.7348,2969.0
2024-04-08 11:00:00,395.75,395.75,395.07,395.1,3130.0,392.032,392.032,391.3584,391.3881,3130.0
2024-04-08 11:10:00,395.06,395.06,394.65,394.67,2627.0,391.3485,391.3485,390.9423,390.9621,2627.0
2024-04-08 11:20:00,394.27,394.42,393.95,394.14,5633.0,390.5659,390.7145,390.2489,390.4371,5633.0
2024-04-08 11:30:00,394.02,394.33,393.67,393.86,2310.0,390.3182,390.6253,389.9715,390.1597,2310.0
2024-04-08 11:40:00,393.67,394.04,393.54,394.04,1017.0,389.9715,390.3381,389.8428,390.3381,1017.0
2024-04-08 11:50:00,394.12,394.26,393.86,394.12,6021.0,390.4173,390.556,390.1597,390.4173,6021.0
2024-04-08 12:00:00,393.84,394.12,393.77,394.12,1594.0,390.1399,390.4173,390.0706,390.4173,1594.0
2024-04-08 12:10:00,394.12,394.7,394.02,394.7,6556.0,390.4173,390.9919,390.3182,390.9919,6556.0
2024-04-08 12:20:00,394.29,394.8,394.29,394.8,1089.0,390.5857,391.0909,390.5857,391.0909,1089.0
2024-04-08 12:30:00,394.53,394.55,394.05,394.05,1624.0,390.8235,390.8433,390.348,390.348,1624.0
2024-04-08 12:40:00,394.52,394.55,394.23,394.23,2137.0,390.8135,390.8433,390.5263,390.5263,2137.0
2024-04-08 12:50:00,394.4,394.91,394.26,394.8,10975.0,390.6947,391.1999,390.556,391.0909,10975.0
2024-04-08 13:00:00,394.89,395.21,394.84,395.06,6962.0,391.1801,391.4971,391.1305,391.3485,6962.0
2024-04-08 13:10:00,395.19,395.36,395.05,395.13,3486.0,391.4773,391.6457,391.3386,391.4178,3486.0
2024-04-08 13:20:00,395.08,395.58,395.07,395.56,3334.0,391.3683,391.8636,391.3584,391.8438,3334.0
2024-04-08 13:30:00,395.69,395.86,395.69,395.82,554.0,391.9726,392.141,391.9726,392.1013,554.0
2024-04-08 13:40:00,395.51,395.73,395.25,395.73,2887.0,391.7942,392.0122,391.5367,392.0122,2887.0
2024-04-08 13:50:00,395.72,396.53,395.71,396.53,3353.0,392.0023,392.8047,391.9924,392.8047,3353.0
2024-04-08 14:00:00,396.28,396.28,396.0,396.15,1661.0,392.557,392.557,392.2796,392.4282,1661.0
2024-04-08 14:10:00,395.95,396.17,395.95,396.17,506.0,392.2301,392.448,392.2301,392.448,506.0
2024-04-08 14:20:00,396.17,396.32,395.83,396.32,6643.0,392.448,392.5966,392.1112,392.5966,6643.0
2024-04-08 14:30:00,396.16,396.27,395.92,396.18,6825.0,392.4381,392.5471,392.2004,392.458,6825.0
2024-04-08 14:40:00,396.66,397.09,396.66,397.09,1857.0,392.9334,393.3594,392.9334,393.3594,1857.0
2024-04-08 14:50:00,397.18,397.57,397.06,397.5,6345.0,393.4486,393.8349,393.3297,393.7655,6345.0
2024-04-08 15:00:00,397.82,398.0,397.46,397.69,7549.0,394.0825,394.2609,393.7259,393.9538,7549.0
2024-04-08 15:10:00,397.71,398.0,397.58,397.76,5474.0,393.9736,394.2609,393.8448,394.0231,5474.0
2024-04-08 15:20:00,397.69,398.31,397.29,398.27,14174.0,393.9538,394.5679,393.5575,394.5283,14174.0
2024-04-08 15:30:00,398.29,398.31,396.88,396.88,11913.0,394.5481,394.5679,393.1514,393.1514,11913.0
2024-04-08 15:40:00,396.9,397.02,395.96,396.35,17324.0,393.1712,393.2901,392.24,392.6264,17324.0
2024-04-08 15:50:00,396.41,396.48,395.83,396.35,28696.0,392.6858,392.7551,392.1112,392.6264,28696.0
2024-04-09 09:30:00,401.06,401.06,397.33,398.81,8274.0,397.2921,397.2921,393.5971,395.0632,8274.0
2024-04-09 09:40:00,398.4,398.49,396.64,397.49,2721.0,394.6571,394.7462,392.9136,393.7556,2721.0
2024-04-09 09:50:00,397.13,397.41,396.46,396.98,3934.0,393.399,393.6764,392.7353,393.2504,3934.0
2024-04-09 10:00:00,397.53,398.31,397.05,398.18,8417.0,393.7953,394.5679,393.3198,394.4392,8417.0
2024-04-09 10:10:00,398.06,398.8,397.35,398.8,6578.0,394.3203,395.0533,393.617,395.0533,6578.0
2024-04-09 10:20:00,398.8,399.47,398.45,398.45,4898.0,395.0533,395.717,394.7066,394.7066,4898.0
2024-04-09 10:30:00,398.07,398.07,396.03,396.03,2881.0,394.3302,394.3302,392.3094,392.3094,2881.0
2024-04-09 10:40:00,396.21,396.21,394.31,394.58,5052.0,392.4877,392.4877,390.6055,390.873,5052.0
2024-04-09 10:50:00,395.11,396.09,395.01,396.09,2913.0,391.398,392.3688,391.2989,392.3688,2913.0
2024-04-09 11:00:00,396.38,397.0,396.35,396.79,1401.0,392.6561,393.2702,392.6264,393.0622,1401.0
2024-04-09 11:10:00,396.62,398.06,396.4,397.91,2817.0,392.8938,394.3203,392.6759,394.1717,2817.0
2024-04-09 11:20:00,398.05,398.5,397.72,397.72,4249.0,394.3104,394.7562,393.9835,393.9835,4249.0
2024-04-09 11:30:00,398.01,398.09,397.72,398.06,1903.0,394.2708,394.35,393.9835,394.3203,1903.0
2024-04-09 11:40:00,397.93,398.6,397.65,398.34,5262.0,394.1915,394.8552,393.9141,394.5977,5262.0
2024-04-09 11:50:00,398.33,398.78,397.94,398.56,3565.0,394.5878,395.0335,394.2014,394.8156,3565.0
2024-04-09 12:00:00,398.54,398.95,398.33,398.44,3268.0,394.7958,395.2019,394.5878,394.6967,3268.0
2024-04-09 12:10:00,398.56,398.67,398.26,398.45,932.0,394.8156,394.9246,394.5184,394.7066,932.0
2024-04-09 12:20:00,398.39,398.39,397.98,398.13,1870.0,394.6472,394.6472,394.241,394.3896,1870.0
2024-04-09 12:30:00,398.33,398.77,398.3,398.56,1653.0,394.5878,395.0236,394.558,394.8156,1653.0
2024-04-09 12:40:00,398.87,398.87,398.41,398.62,2090.0,395.1227,395.1227,394.667,394.875,2090.0
2024-04-09 12:50:00,398.31,398.38,397.71,397.88,1698.0,394.5679,394.6373,393.9736,394.142,1698.0
2024-04-09 13:00:00,397.81,398.5,397.81,398.29,1826.0,394.0726,394.7562,394.0726,394.5481,1826.0
2024-04-09 13:10:00,398.26,398.26,398.1,398.22,831.0,394.5184,394.5184,394.3599,394.4788,831.0
2024-04-09 13:20:00,398.17,398.26,397.53,397.62,1839.0,394.4293,394.5184,393.7953,393.8844,1839.0
2024-04-09 13:30:00,397.63,397.81,397.13,397.23,2083.0,393.8943,394.0726,393.399,393.4981,2083.0
2024-04-09 13:40:00,397.12,397.12,395.62,395.74,2165.0,393.3891,393.3891,391.9032,392.0221,2165.0
2024-04-09 13:50:00,395.94,396.24,395.79,396.24,1136.0,392.2202,392.5174,392.0716,392.5174,1136.0
2024-04-09 14:00:00,395.85,396.93,395.85,396.93,2245.0,392.1311,393.2009,392.1311,393.2009,2245.0
2024-04-09 14:10:00,396.73,396.78,396.42,396.7,2900.0,393.0028,393.0523,392.6957,392.9731,2900.0
2024-04-09 14:20:00,396.55,396.55,395.76,395.89,9045.0,392.8245,392.8245,392.0419,392.1707,9045.0
2024-04-09 14:30:00,395.76,396.38,395.59,395.88,8388.0,392.0419,392.6561,391.8735,392.1608,8388.0
2024-04-09 14:40:00,395.95,396.24,395.7,395.84,6675.0,392.2301,392.5174,391.9825,392.1211,6675.0
2024-04-09 14:50:00,395.83,396.31,395.82,396.21,2042.0,392.1112,392.5867,392.1013,392.4877,2042.0
2024-04-09 15:00:00,396.0,396.24,395.91,395.92,3353.0,392.2796,392.5174,392.1905,392.2004,3353.0
2024-04-09 15:10:00,395.84,396.45,395.72,396.3,3492.0,392.1211,392.7254,392.0023,392.5768,3492.0
2024-04-09 15:20:00,396.78,398.1,396.78,398.1,1901.0,393.0523,394.3599,393.0523,394.3599,1901.0
2024-04-09 15:30:00,398.03,398.46,396.36,396.36,5776.0,394.2906,394.7165,392.6363,392.6363,5776.0
2024-04-09 15:40:00,396.35,396.7,396.1,396.62,7678.0,392.6264,392.9731,392.3787,392.8938,7678.0
2024-04-09 15:50:00,396.68,398.07,396.53,398.04,27857.0,392.9533,394.3302,392.8047,394.3005,27857.0
2024-04-10 09:30:00,389.66,391.73,387.84,387.84,15761.0,385.9992,388.0498,384.1963,384.1963,15761.0
2024-04-10 09:40:00,388.07,389.21,387.0,387.23,11439.0,384.4241,385.5534,383.3642,383.592,11439.0
2024-04-10 09:50:00,387.41,388.13,386.76,388.12,9777.0,383.7703,384.4836,383.1264,384.4737,9777.0
2024-04-10 10:00:00,387.9,388.22,387.09,388.09,8576.0,384.2557,384.5727,383.4533,384.444,8576.0
2024-04-10 10:10:00,387.53,389.25,387.29,389.25,3027.0,383.8892,385.5931,383.6515,385.5931,3027.0
2024-04-10 10:20:00,389.18,390.04,389.18,389.89,3033.0,385.5237,386.3756,385.5237,386.227,3033.0
2024-04-10 10:30:00,390.24,391.1,389.81,390.91,2237.0,386.5738,387.4257,386.1478,387.2375,2237.0
2024-04-10 10:40:00,391.01,391.01,390.06,390.43,2789.0,387.3365,387.3365,386.3954,386.762,2789.0
2024-04-10 10:50:00,390.76,391.0,390.08,390.58,5571.0,387.0889,387.3266,386.4153,386.9106,5571.0
2024-04-10 11:00:00,390.75,390.75,389.54,389.63,2437.0,387.079,387.079,385.8803,385.9695,2437.0
2024-04-10 11:10:00,389.75,389.89,389.68,389.88,1498.0,386.0884,386.227,386.019,386.2171,1498.0
2024-04-10 11:20:00,389.88,389.88,389.47,389.82,1992.0,386.2171,386.2171,385.811,386.1577,1992.0
2024-04-10 11:30:00,389.31,389.32,388.59,388.6,2182.0,385.6525,385.6624,384.9393,384.9492,2182.0
2024-04-10 11:40:00,388.62,388.84,388.3,388.84,1130.0,384.969,385.1869,384.652,385.1869,1130.0
2024-04-10 11:50:00,388.57,388.64,388.45,388.45,851.0,384.9194,384.9888,384.8006,384.8006,851.0
2024-04-10 12:00:00,388.39,389.0,388.3,389.0,2461.0,384.7411,385.3454,384.652,385.3454,2461.0
2024-04-10 12:10:00,388.96,389.32,388.91,389.18,1534.0,385.3058,385.6624,385.2563,385.5237,1534.0
2024-04-10 12:20:00,389.31,389.41,389.18,389.19,930.0,385.6525,385.7516,385.5237,385.5336,930.0
2024-04-10 12:30:00,389.23,389.23,388.69,388.81,2516.0,385.5732,385.5732,385.0383,385.1572,2516.0
2024-04-10 12:40:00,388.35,388.46,387.95,388.02,615.0,384.7015,384.8105,384.3053,384.3746,615.0
2024-04-10 12:50:00,387.8,388.45,387.8,388.45,4221.0,384.1567,384.8006,384.1567,384.8006,4221.0
2024-04-10 13:00:00,388.46,388.46,386.58,386.59,4342.0,384.8105,384.8105,382.9481,382.958,4342.0
2024-04-10 13:10:00,386.4,387.09,386.28,387.09,6508.0,382.7698,383.4533,382.651,383.4533,6508.0
2024-04-10 13:20:00,387.54,388.3,387.53,387.75,5569.0,383.8991,384.652,383.8892,384.1071,5569.0
2024-04-10 13:30:00,387.48,387.7,386.1,386.43,2754.0,383.8397,384.0576,382.4727,382.7996,2754.0
2024-04-10 13:40:00,386.43,386.52,385.8,386.1,4429.0,382.7996,382.8887,382.1755,382.4727,4429.0
2024-04-10 13:50:00,386.07,387.51,386.03,386.44,22104.0,382.4429,383.8694,382.4033,382.8095,22104.0
2024-04-10 14:00:00,386.63,387.14,386.25,386.73,5149.0,382.9977,383.5029,382.6212,383.0967,5149.0
2024-04-10 14:10:00,386.78,386.86,386.0,386.0,3881.0,383.1463,383.2255,382.3736,382.3736,3881.0
2024-04-10 14:20:00,386.13,386.14,385.53,385.57,3012.0,382.5024,382.5123,381.908,381.9476,3012.0
2024-04-10 14:30:00,385.47,386.1,384.75,385.86,3439.0,381.8486,382.4727,381.1353,382.2349,3439.0
2024-04-10 14:40:00,385.9,385.99,385.56,385.73,1600.0,382.2745,382.3637,381.9377,382.1061,1600.0
2024-04-10 14:50:00,385.72,386.0,384.24,384.44,4582.0,382.0962,382.3736,380.6301,380.8282,4582.0
2024-04-10 15:00:00,384.28,385.16,384.27,385.16,5211.0,380.6697,381.5415,380.6598,381.5415,5211.0
2024-04-10 15:10:00,385.37,386.38,385.35,386.11,6602.0,381.7495,382.75,381.7297,382.4826,6602.0
2024-04-10 15:20:00,385.9,386.55,385.33,385.33,11325.0,382.2745,382.9184,381.7099,381.7099,11325.0
2024-04-10 15:30:00,385.5,385.5,384.04,384.18,6162.0,381.8783,381.8783,380.432,380.5707,6162.0
2024-04-10 15:40:00,384.21,385.0,384.2,384.85,10809.0,380.6004,381.383,380.5905,381.2344,10809.0
2024-04-10 15:50:00,384.82,385.38,384.45,384.45,39772.0,381.2047,381.7594,380.8382,380.8382,39772.0
2024-04-11 09:30:00,384.82,385.39,383.62,383.75,10109.0,381.2047,381.7693,380.0159,380.1447,10109.0
2024-04-11 09:40:00,383.7,383.71,381.54,381.56,12576.0,380.0952,380.1051,377.9555,377.9753,12576.0
2024-04-11 09:50:00,382.26,383.02,381.79,383.02,5158.0,378.6687,379.4216,378.2031,379.4216,5158.0
2024-04-11 10:00:00,382.83,383.4,381.91,382.43,6289.0,379.2334,379.798,378.322,378.8371,6289.0
2024-04-11 10:10:00,382.11,382.74,381.7,382.33,3230.0,378.5201,379.1442,378.114,378.7381,3230.0
2024-04-11 10:20:00,382.68,382.68,381.98,382.09,6229.0,379.0848,379.0848,378.3914,378.5003,6229.0
2024-04-11 10:30:00,382.28,382.74,382.22,382.74,8674.0,378.6885,379.1442,378.6291,379.1442,8674.0
2024-04-11 10:40:00,383.35,383.45,383.05,383.18,1447.0,379.7485,379.8475,379.4513,379.5801,1447.0
2024-04-11 10:50:00,383.23,384.2,383.22,383.51,7252.0,379.6296,380.5905,379.6197,379.907,7252.0
2024-04-11 11:00:00,383.56,384.12,383.56,384.11,1660.0,379.9565,380.5113,379.9565,380.5013,1660.0
2024-04-11 11:10:00,384.1,384.49,383.93,384.08,1714.0,380.4914,380.8778,380.323,380.4716,1714.0
2024-04-11 11:20:00,383.83,384.06,383.69,383.7,4398.0,380.224,380.4518,380.0853,380.0952,4398.0
2024-04-11 11:30:00,383.73,384.14,383.64,383.91,2000.0,380.1249,380.5311,380.0358,380.3032,2000.0
2024-04-11 11:40:00,383.92,384.45,383.83,383.83,2928.0,380.3131,380.8382,380.224,380.224,2928.0
2024-04-11 11:50:00,383.84,384.55,383.78,384.43,1990.0,380.2339,380.9372,380.1744,380.8183,1990.0
2024-04-11 12:00:00,384.63,384.63,384.31,384.31,1139.0,381.0165,381.0165,380.6995,380.6995,1139.0
2024-04-11 12:10:00,384.32,384.47,384.04,384.47,2019.0,380.7094,380.858,380.432,380.858,2019.0
2024-04-11 12:20:00,384.36,384.79,384.29,384.29,2928.0,380.749,381.175,380.6797,380.6797,2928.0
2024-04-11 12:30:00,384.34,384.47,383.95,383.99,2197.0,380.7292,380.858,380.3428,380.3825,2197.0
2024-04-11 12:40:00,384.2,384.43,384.15,384.25,2950.0,380.5905,380.8183,380.541,380.64,2950.0
2024-04-11 12:50:00,384.25,384.29,383.74,383.86,2441.0,380.64,380.6797,380.1348,380.2537,2441.0
2024-04-11 13:00:00,383.99,385.03,383.48,384.95,5019.0,380.3825,381.4127,379.8773,381.3335,5019.0
2024-04-11 13:10:00,384.96,385.46,384.72,385.46,2700.0,381.3434,381.8387,381.1056,381.8387,2700.0
2024-04-11 13:20:00,385.56,385.94,385.31,385.37,3344.0,381.9377,382.3142,381.6901,381.7495,3344.0
2024-04-11 13:30:00,385.54,385.54,384.59,384.66,4800.0,381.9179,381.9179,380.9768,381.0462,4800.0
2024-04-11 13:40:00,384.66,385.2,384.64,385.03,3677.0,381.0462,381.5811,381.0264,381.4127,3677.0
2024-04-11 13:50:00,385.06,385.24,384.84,385.09,3628.0,381.4424,381.6207,381.2245,381.4721,3628.0
2024-04-11 14:00:00,384.95,386.72,384.95,386.36,4791.0,381.3335,383.0868,381.3335,382.7302,4791.0
2024-04-11 14:10:00,386.33,386.33,385.48,385.61,2913.0,382.7005,382.7005,381.8585,381.9873,2913.0
2024-04-11 14:20:00,385.4,386.01,385.4,385.79,4812.0,381.7792,382.3835,381.7792,382.1656,4812.0
2024-04-11 14:30:00,385.84,386.31,385.61,386.25,3422.0,382.2151,382.6807,381.9873,382.6212,3422.0
2024-04-11 14:40:00,386.1,386.52,385.93,386.01,4129.0,382.4727,382.8887,382.3042,382.3835,4129.0
2024-04-11 14:50:00,385.8,385.94,385.31,385.31,4190.0,382.1755,382.3142,381.6901,381.6901,4190.0
2024-04-11 15:00:00,385.38,385.83,385.37,385.52,4928.0,381.7594,382.2052,381.7495,381.8981,4928.0
2024-04-11 15:10:00,385.6,385.77,385.11,385.11,5345.0,381.9773,382.1458,381.492,381.492,5345.0
2024-04-11 15:20:00,385.1,386.06,385.1,386.06,4000.0,381.482,382.433,381.482,382.433,4000.0
2024-04-11 15:30:00,385.92,385.97,385.48,385.48,3346.0,382.2943,382.3439,381.8585,381.8585,3346.0
2024-04-11 15:40:00,385.62,386.09,385.23,385.23,27029.0,381.9972,382.4627,381.6108,381.6108,27029.0
2024-04-11 15:50:00,385.03,385.05,383.33,383.53,47190.0,381.4127,381.4325,379.7287,379.9268,47190.0
2024-04-12 09:30:00,380.28,381.36,379.3,379.73,18790.0,376.7073,377.7772,375.7365,376.1625,18790.0
2024-04-12 09:40:00,380.0,380.74,379.21,379.5,5381.0,376.43,377.163,375.6474,375.9347,5381.0
2024-04-12 09:50:00,379.82,380.38,378.97,379.75,4436.0,376.2517,376.8064,375.4096,376.1823,4436.0
2024-04-12 10:00:00,379.47,379.56,378.2,378.66,4285.0,375.9049,375.9941,374.6469,375.1025,4285.0
2024-04-12 10:10:00,378.94,380.02,378.66,379.94,2913.0,375.3799,376.4498,375.1025,376.3705,2913.0
2024-04-12 10:20:00,379.68,380.09,379.45,379.92,5622.0,376.113,376.5191,375.8851,376.3507,5622.0
2024-04-12 10:30:00,379.97,380.94,379.92,379.92,2981.0,376.4002,377.3611,376.3507,376.3507,2981.0
2024-04-12 10:40:00,380.18,380.21,379.62,380.07,3774.0,376.6083,376.638,376.0535,376.4993,3774.0
2024-04-12 10:50:00,380.13,381.57,379.84,381.56,7233.0,376.5587,377.9852,376.2715,377.9753,7233.0
2024-04-12 11:00:00,381.69,382.05,380.48,380.49,2911.0,378.1041,378.4607,376.9054,376.9154,2911.0
2024-04-12 11:10:00,380.38,380.69,380.04,380.29,3617.0,376.8064,377.1135,376.4696,376.7172,3617.0
2024-04-12 11:20:00,380.15,380.3,379.73,379.85,3503.0,376.5785,376.7271,376.1625,376.2814,3503.0
2024-04-12 11:30:00,380.12,380.34,379.73,380.0,3414.0,376.5488,376.7668,376.1625,376.43,3414.0
2024-04-12 11:40:00,380.09,380.73,379.79,380.68,1529.0,376.5191,377.1531,376.2219,377.1036,1529.0
2024-04-12 11:50:00,380.39,380.79,380.22,380.44,3154.0,376.8163,377.2125,376.6479,376.8658,3154.0
2024-04-12 12:00:00,380.28,380.65,380.13,380.48,2134.0,376.7073,377.0739,376.5587,376.9054,2134.0
2024-04-12 12:10:00,380.31,380.5,379.89,379.89,2607.0,376.737,376.9253,376.321,376.321,2607.0
2024-04-12 12:20:00,379.75,379.99,379.52,379.52,1699.0,376.1823,376.4201,375.9545,375.9545,1699.0
2024-04-12 12:30:00,379.29,379.29,377.65,377.66,4374.0,375.7266,375.7266,374.102,374.1119,4374.0
2024-04-12 12:40:00,378.06,378.18,377.74,377.75,3150.0,374.5082,374.6271,374.1912,374.2011,3150.0
2024-04-12 12:50:00,377.75,378.23,377.68,377.91,2940.0,374.2011,374.6766,374.1318,374.3596,2940.0
2024-04-12 13:00:00,377.82,378.06,377.33,377.33,1343.0,374.2704,374.5082,373.785,373.785,1343.0
2024-04-12 13:10:00,377.43,377.8,377.43,377.79,504.0,373.8841,374.2506,373.8841,374.2407,504.0
2024-04-12 13:20:00,377.59,377.59,376.35,376.35,4478.0,374.0426,374.0426,372.8143,372.8143,4478.0
2024-04-12 13:30:00,376.27,376.41,375.94,376.25,1948.0,372.735,372.8737,372.4081,372.7152,1948.0
2024-04-12 13:40:00,376.8,377.66,376.78,377.44,1835.0,373.26,374.1119,373.2402,373.894,1835.0
2024-04-12 13:50:00,377.55,377.73,377.44,377.44,1625.0,374.003,374.1813,373.894,373.894,1625.0
2024-04-12 14:00:00,377.44,378.3,377.13,378.3,1692.0,373.894,374.7459,373.5869,374.7459,1692.0
2024-04-12 14:10:00,378.3,378.64,378.15,378.37,2494.0,374.7459,375.0827,374.5973,374.8153,2494.0
2024-04-12 14:20:00,378.29,378.55,377.39,377.66,2889.0,374.736,374.9936,373.8445,374.1119,2889.0
2024-04-12 14:30:00,377.75,377.75,376.66,376.83,1869.0,374.2011,374.2011,373.1213,373.2897,1869.0
2024-04-12 14:40:00,376.71,377.18,376.54,376.78,1500.0,373.1709,373.6365,373.0025,373.2402,1500.0
2024-04-12 14:50:00,376.91,377.44,376.8,376.8,3169.0,373.369,373.894,373.26,373.26,3169.0
2024-04-12 15:00:00,376.65,377.0,376.29,376.89,4055.0,373.1114,373.4581,372.7548,373.3492,4055.0
2024-04-12 15:10:00,376.48,376.7,375.85,376.22,6479.0,372.943,373.161,372.3189,372.6855,6479.0
2024-04-12 15:20:00,376.47,376.93,376.22,376.22,6148.0,372.9331,373.3888,372.6855,372.6855,6148.0
2024-04-12 15:30:00,376.12,376.87,375.87,375.98,6063.0,372.5864,373.3294,372.3388,372.4477,6063.0
2024-04-12 15:40:00,376.13,377.45,376.13,376.94,7523.0,372.5963,373.9039,372.5963,373.3987,7523.0
2024-04-12 15:50:00,377.02,377.44,376.26,377.41,44210.0,373.478,373.894,372.7251,373.8643,44210.0
2024-04-15 09:30:00,381.97,384.13,381.97,384.13,8758.0,378.3815,380.5212,378.3815,380.5212,8758.0
2024-04-15 09:40:00,384.0,384.61,381.85,382.79,6742.0,380.3924,380.9966,378.2626,379.1937,6742.0
2024-04-15 09:50:00,382.68,383.54,382.37,383.53,3883.0,379.0848,379.9367,378.7777,379.9268,3883.0
2024-04-15 10:00:00,383.68,383.68,381.99,382.28,11880.0,380.0754,380.0754,378.4013,378.6885,11880.0
2024-04-15 10:10:00,382.19,382.19,380.6,380.86,6162.0,378.5994,378.5994,377.0243,377.2819,6162.0
2024-04-15 10:20:00,380.86,381.25,379.48,379.83,7400.0,377.2819,377.6682,375.9148,376.2616,7400.0
2024-04-15 10:30:00,379.62,379.9,378.88,378.97,5281.0,376.0535,376.3309,375.3205,375.4096,5281.0
2024-04-15 10:40:00,379.15,379.24,378.31,379.1,6122.0,375.5879,375.6771,374.7558,375.5384,6122.0
2024-04-15 10:50:00,379.42,379.42,378.62,378.71,15700.0,375.8554,375.8554,375.0629,375.1521,15700.0
2024-04-15 11:00:00,378.5,378.59,378.15,378.52,3717.0,374.9441,375.0332,374.5973,374.9639,3717.0
2024-04-15 11:10:00,378.52,379.39,378.52,379.39,2106.0,374.9639,375.8257,374.9639,375.8257,2106.0
2024-04-15 11:20:00,379.41,379.41,378.87,379.19,3203.0,375.8455,375.8455,375.3106,375.6276,3203.0
2024-04-15 11:30:00,379.22,380.02,378.95,379.8,3365.0,375.6573,376.4498,375.3898,376.2318,3365.0
2024-04-15 11:40:00,379.96,380.02,379.31,379.37,4486.0,376.3903,376.4498,375.7464,375.8059,4486.0
2024-04-15 11:50:00,379.32,380.0,379.31,379.83,3337.0,375.7563,376.43,375.7464,376.2616,3337.0
2024-04-15 12:00:00,379.8,379.98,379.73,379.98,2567.0,376.2318,376.4101,376.1625,376.4101,2567.0
2024-04-15 12:10:00,379.76,379.76,378.96,379.08,3966.0,376.1922,376.1922,375.3997,375.5186,3966.0
2024-04-15 12:20:00,379.19,379.19,378.06,378.4,4136.0,375.6276,375.6276,374.5082,374.845,4136.0
2024-04-15 12:30:00,377.94,378.07,377.66,377.87,2950.0,374.3893,374.5181,374.1119,374.32,2950.0
2024-04-15 12:40:00,378.02,378.2,377.64,377.66,3612.0,374.4686,374.6469,374.0921,374.1119,3612.0
2024-04-15 12:50:00,377.98,378.17,377.74,378.15,3175.0,374.4289,374.6172,374.1912,374.5973,3175.0
2024-04-15 13:00:00,378.03,378.32,377.59,377.84,5396.0,374.4785,374.7657,374.0426,374.2903,5396.0
2024-04-15 13:10:00,377.68,377.68,376.36,376.4,4581.0,374.1318,374.1318,372.8242,372.8638,4581.0
2024-04-15 13:20:00,376.4,376.42,375.2,375.21,5808.0,372.8638,372.8836,371.6751,371.685,5808.0
2024-04-15 13:30:00,375.0,375.18,374.25,374.25,5034.0,371.4769,371.6552,370.734,370.734,5034.0
2024-04-15 13:40:00,374.94,375.08,374.17,374.25,5101.0,371.4175,371.5562,370.6547,370.734,5101.0
2024-04-15 13:50:00,374.27,375.47,373.98,375.03,8102.0,370.7538,371.9425,370.4665,371.5067,8102.0
2024-04-15 14:00:00,374.98,375.23,374.25,374.25,5054.0,371.4571,371.7048,370.734,370.734,5054.0
2024-04-15 14:10:00,374.28,374.39,373.79,374.39,5813.0,370.7637,370.8727,370.2783,370.8727,5813.0
2024-04-15 14:20:00,374.16,374.26,373.42,373.42,6911.0,370.6448,370.7439,369.9118,369.9118,6911.0
2024-04-15 14:30:00,373.23,374.61,373.23,373.91,7999.0,369.7236,371.0906,369.7236,370.3972,7999.0
2024-04-15 14:40:00,373.94,374.46,373.44,373.58,4207.0,370.4269,370.942,369.9316,370.0703,4207.0
2024-04-15 14:50:00,373.65,373.92,373.1,373.92,9318.0,370.1396,370.4071,369.5948,370.4071,9318.0
2024-04-15 15:00:00,373.92,374.17,372.73,373.18,10464.0,370.4071,370.6547,369.2283,369.674,10464.0
2024-04-15 15:10:00,373.31,373.72,372.26,372.26,5784.0,369.8028,370.209,368.7627,368.7627,5784.0
2024-04-15 15:20:00,372.37,373.24,372.27,372.8,8735.0,368.8716,369.7335,368.7726,369.2976,8735.0
2024-04-15 15:30:00,372.86,373.7,372.68,372.89,8650.0,369.357,370.1891,369.1787,369.3868,8650.0
2024-04-15 15:40:00,372.95,373.16,371.97,373.16,18285.0,369.4462,369.6542,368.4754,369.6542,18285.0
2024-04-15 15:50:00,372.98,373.81,372.68,373.54,54877.0,369.4759,370.2981,369.1787,370.0306,54877.0
2024-04-16 09:30:00,372.99,374.34,371.59,371.7,10220.0,369.4858,370.8231,368.099,368.2079,10220.0
2024-04-16 09:40:00,371.96,372.36,370.89,371.21,4965.0,368.4655,368.8617,367.4055,367.7225,4965.0
2024-04-16 09:50:00,370.87,372.75,370.87,372.01,10336.0,367.3857,369.2481,367.3857,368.515,10336.0
2024-04-16 10:00:00,372.21,373.77,371.71,373.73,6076.0,368.7131,370.2585,368.2178,370.2189,6076.0
2024-04-16 10:10:00,373.64,374.36,373.59,373.69,7071.0,370.1297,370.8429,370.0802,370.1792,7071.0
2024-04-16 10:20:00,373.88,373.89,372.33,372.68,6369.0,370.3675,370.3774,368.832,369.1787,6369.0
2024-04-16 10:30:00,372.55,373.1,371.89,372.38,5262.0,369.05,369.5948,368.3962,368.8815,5262.0
2024-04-16 10:40:00,372.58,373.62,372.29,373.37,7519.0,369.0797,370.1099,368.7924,369.8622,7519.0
2024-04-16 10:50:00,373.29,373.29,372.56,372.57,3149.0,369.783,369.783,369.0599,369.0698,3149.0
2024-04-16 11:00:00,372.6,373.19,372.35,372.9,3218.0,369.0995,369.6839,368.8518,369.3967,3218.0
2024-04-16 11:10:00,373.11,373.41,372.75,372.98,3890.0,369.6047,369.9019,369.2481,369.4759,3890.0
2024-04-16 11:20:00,373.21,373.55,372.78,373.3,4674.0,369.7038,370.0406,369.2778,369.7929,4674.0
2024-04-16 11:30:00,373.34,373.55,372.72,373.34,4778.0,369.8325,370.0406,369.2184,369.8325,4778.0
2024-04-16 11:40:00,373.49,374.32,373.49,373.76,3294.0,369.9811,370.8033,369.9811,370.2486,3294.0
2024-04-16 11:50:00,374.17,374.96,374.0,374.0,5334.0,370.6547,371.4373,370.4863,370.4863,5334.0
2024-04-16 12:00:00,373.97,374.5,373.66,374.5,4180.0,370.4566,370.9816,370.1495,370.9816,4180.0
2024-04-16 12:10:00,374.68,374.93,374.37,374.71,3800.0,371.1599,371.4076,370.8529,371.1897,3800.0
2024-04-16 12:20:00,374.56,375.24,374.56,374.66,3555.0,371.0411,371.7147,371.0411,371.1401,3555.0
2024-04-16 12:30:00,374.86,374.86,374.38,374.45,4647.0,371.3382,371.3382,370.8628,370.9321,4647.0
2024-04-16 12:40:00,374.64,374.83,374.16,374.83,3364.0,371.1203,371.3085,370.6448,371.3085,3364.0
2024-04-16 12:50:00,374.74,374.74,374.3,374.53,1790.0,371.2194,371.2194,370.7835,371.0113,1790.0
2024-04-16 13:00:00,374.37,374.68,373.81,374.52,3761.0,370.8529,371.1599,370.2981,371.0014,3761.0
2024-04-16 13:10:00,374.46,374.56,374.08,374.45,4582.0,370.942,371.0411,370.5656,370.9321,4582.0
2024-04-16 13:20:00,374.44,374.78,374.33,374.33,3192.0,370.9222,371.259,370.8132,370.8132,3192.0
2024-04-16 13:30:00,373.93,374.73,372.61,374.0,9551.0,370.417,371.2095,369.1094,370.4863,9551.0
2024-04-16 13:40:00,374.46,374.9,373.84,373.97,4885.0,370.942,371.3779,370.3278,370.4566,4885.0
2024-04-16 13:50:00,373.77,373.99,373.2,373.97,6184.0,370.2585,370.4764,369.6938,370.4566,6184.0
2024-04-16 14:00:00,373.62,375.01,372.99,375.01,6997.0,370.1099,371.4868,369.4858,371.4868,6997.0
2024-04-16 14:10:00,374.67,374.67,371.54,371.55,9307.0,371.15,371.15,368.0494,368.0593,9307.0
2024-04-16 14:20:00,371.64,372.57,371.0,371.43,7371.0,368.1485,369.0698,367.5145,367.9405,7371.0
2024-04-16 14:30:00,372.23,373.2,372.06,372.74,6313.0,368.733,369.6938,368.5646,369.2382,6313.0
2024-04-16 14:40:00,372.56,373.29,372.46,373.18,2840.0,369.0599,369.783,368.9608,369.674,2840.0
2024-04-16 14:50:00,373.71,374.61,373.55,374.61,2297.0,370.1991,371.0906,370.0406,371.0906,2297.0
2024-04-16 15:00:00,374.58,374.58,373.89,374.0,4886.0,371.0609,371.0609,370.3774,370.4863,4886.0
2024-04-16 15:10:00,374.02,374.58,373.93,374.52,11702.0,370.5061,371.0609,370.417,371.0014,11702.0
2024-04-16 15:20:00,374.49,374.77,374.11,374.44,5316.0,370.9717,371.2491,370.5953,370.9222,5316.0
2024-04-16 15:30:00,374.38,374.43,372.07,372.82,13788.0,370.8628,370.9123,368.5745,369.3174,13788.0
2024-04-16 15:40:00,372.66,372.76,372.05,372.37,27098.0,369.1589,369.258,368.5546,368.8716,27098.0
2024-04-16 15:50:00,372.37,372.56,370.29,370.74,91812.0,368.8716,369.0599,366.8112,367.257,91812.0
2024-04-17 09:30:00,375.0,375.17,373.67,374.95,9896.0,371.4769,371.6453,370.1594,371.4274,9896.0
2024-04-17 09:40:00,374.7,375.55,373.82,375.31,5071.0,371.1798,372.0218,370.308,371.784,5071.0
2024-04-17 09:50:00,375.21,375.9,374.9,374.98,3035.0,371.685,372.3685,371.3779,371.4571,3035.0
2024-04-17 10:00:00,375.3,376.86,374.48,376.73,4147.0,371.7741,373.3195,370.9618,373.1907,4147.0
2024-04-17 10:10:00,376.61,377.17,375.58,376.1,5932.0,373.0718,373.6265,372.0515,372.5666,5932.0
2024-04-17 10:20:00,376.12,376.87,375.39,376.68,4502.0,372.5864,373.3294,371.8633,373.1411,4502.0
2024-04-17 10:30:00,376.91,376.91,375.77,375.77,5148.0,373.369,373.369,372.2397,372.2397,5148.0
2024-04-17 10:40:00,375.88,376.2,375.54,376.19,2511.0,372.3487,372.6657,372.0119,372.6558,2511.0
2024-04-17 10:50:00,376.32,376.32,374.51,375.54,6124.0,372.7845,372.7845,370.9915,372.0119,6124.0
2024-04-17 11:00:00,375.57,376.36,375.16,375.5,4525.0,372.0416,372.8242,371.6354,371.9722,4525.0
2024-04-17 11:10:00,375.28,375.95,374.75,374.9,6186.0,371.7543,372.418,371.2293,371.3779,6186.0
2024-04-17 11:20:00,374.96,375.24,374.36,374.56,11868.0,371.4373,371.7147,370.8429,371.0411,11868.0
2024-04-17 11:30:00,374.51,374.51,373.87,374.04,3233.0,370.9915,370.9915,370.3575,370.526,3233.0
2024-04-17 11:40:00,374.44,375.01,374.21,374.24,4196.0,370.9222,371.4868,370.6944,370.7241,4196.0
2024-04-17 11:50:00,374.42,375.15,374.32,374.72,2444.0,370.9024,371.6255,370.8033,371.1996,2444.0
2024-04-17 12:00:00,374.71,374.71,373.27,373.6,4085.0,371.1897,371.1897,369.7632,370.0901,4085.0
2024-04-17 12:10:00,374.12,374.88,374.11,374.46,4852.0,370.6052,371.3581,370.5953,370.942,4852.0
2024-04-17 12:20:00,374.49,374.51,373.83,373.97,4610.0,370.9717,370.9915,370.3179,370.4566,4610.0
2024-04-17 12:30:00,373.97,374.28,373.63,374.28,3240.0,370.4566,370.7637,370.1198,370.7637,3240.0
2024-04-17 12:40:00,374.08,374.43,373.55,373.84,4017.0,370.5656,370.9123,370.0406,370.3278,4017.0
2024-04-17 12:50:00,374.19,374.28,373.67,373.79,4462.0,370.6745,370.7637,370.1594,370.2783,4462.0
2024-04-17 13:00:00,373.99,374.67,373.99,374.67,2193.0,370.4764,371.15,370.4764,371.15,2193.0
2024-04-17 13:10:00,374.86,375.42,374.66,375.29,3035.0,371.3382,371.893,371.1401,371.7642,3035.0
2024-04-17 13:20:00,375.43,375.87,375.2,375.87,3599.0,371.9029,372.3388,371.6751,372.3388,3599.0
2024-04-17 13:30:00,376.0,376.0,375.51,375.53,2993.0,372.4675,372.4675,371.9821,372.002,2993.0
2024-04-17 13:40:00,375.74,375.74,375.16,375.5,2100.0,372.21,372.21,371.6354,371.9722,2100.0
2024-04-17 13:50:00,375.69,376.5,375.37,376.49,5375.0,372.1605,372.9628,371.8435,372.9529,5375.0
2024-04-17 14:00:00,376.46,376.83,375.95,376.6,4996.0,372.9232,373.2897,372.418,373.0619,4996.0
2024-04-17 14:10:00,376.57,376.83,376.12,376.68,4054.0,373.0322,373.2897,372.5864,373.1411,4054.0
2024-04-17 14:20:00,376.62,377.05,376.3,376.7,4621.0,373.0817,373.5077,372.7647,373.161,4621.0
2024-04-17 14:30:00,376.63,377.16,376.37,376.57,2715.0,373.0916,373.6166,372.8341,373.0322,2715.0
2024-04-17 14:40:00,377.04,378.38,377.04,377.22,4492.0,373.4978,374.8252,373.4978,373.6761,4492.0
2024-04-17 14:50:00,377.55,377.55,375.95,376.24,4507.0,374.003,374.003,372.418,372.7053,4507.0
2024-04-17 15:00:00,376.12,376.21,375.6,375.78,3751.0,372.5864,372.6756,372.0713,372.2496,3751.0
2024-04-17 15:10:00,375.75,376.55,375.43,376.47,3558.0,372.2199,373.0124,371.9029,372.9331,3558.0
2024-04-17 15:20:00,376.31,376.65,376.04,376.59,6880.0,372.7746,373.1114,372.5072,373.052,6880.0
2024-04-17 15:30:00,376.32,376.67,375.77,375.77,8293.0,372.7845,373.1312,372.2397,372.2397,8293.0
2024-04-17 15:40:00,375.7,376.7,375.54,376.34,11933.0,372.1704,373.161,372.0119,372.8043,11933.0
2024-04-17 15:50:00,376.44,376.45,375.4,375.41,46766.0,372.9034,372.9133,371.8732,371.8831,46766.0
2024-04-18 09:30:00,377.19,377.19,375.22,375.34,7501.0,373.6464,373.6464,371.6949,371.8137,7501.0
2024-04-18 09:40:00,375.2,375.7,374.75,375.31,4884.0,371.6751,372.1704,371.2293,371.784,4884.0
2024-04-18 09:50:00,375.41,377.35,375.4,376.9,3072.0,371.8831,373.8049,371.8732,373.3591,3072.0
2024-04-18 10:00:00,376.8,377.32,375.58,376.37,6732.0,373.26,373.7751,372.0515,372.8341,6732.0
2024-04-18 10:10:00,377.16,377.79,376.78,377.45,2572.0,373.6166,374.2407,373.2402,373.9039,2572.0
2024-04-18 10:20:00,377.46,378.43,377.41,378.23,7343.0,373.9138,374.8747,373.8643,374.6766,7343.0
2024-04-18 10:30:00,378.44,379.02,378.35,378.48,10726.0,374.8846,375.4592,374.7955,374.9242,10726.0
2024-04-18 10:40:00,378.5,379.75,378.23,379.75,3005.0,374.9441,376.1823,374.6766,376.1823,3005.0
2024-04-18 10:50:00,379.5,379.97,378.93,379.63,5206.0,375.9347,376.4002,375.37,376.0634,5206.0
2024-04-18 11:00:00,379.78,379.83,379.18,379.37,2910.0,376.212,376.2616,375.6177,375.8059,2910.0
2024-04-18 11:10:00,379.4,379.74,379.12,379.24,4153.0,375.8356,376.1724,375.5582,375.6771,4153.0
2024-04-18 11:20:00,379.16,379.69,378.84,378.85,3786.0,375.5979,376.1229,375.2809,375.2908,3786.0
2024-04-18 11:30:00,378.77,378.93,378.2,378.63,3844.0,375.2115,375.37,374.6469,375.0728,3844.0
2024-04-18 11:40:00,378.49,378.49,378.2,378.32,800.0,374.9341,374.9341,374.6469,374.7657,800.0
2024-04-18 11:50:00,378.39,378.59,378.05,378.34,5121.0,374.8351,375.0332,374.4983,374.7856,5121.0
2024-04-18 12:00:00,378.32,378.55,377.51,377.55,4513.0,374.7657,374.9936,373.9634,374.003,4513.0
2024-04-18 12:10:00,377.58,377.76,377.19,377.54,2206.0,374.0327,374.211,373.6464,373.9931,2206.0
2024-04-18 12:20:00,377.39,377.59,377.18,377.29,2926.0,373.8445,374.0426,373.6365,373.7454,2926.0
2024-04-18 12:30:00,377.16,377.25,376.63,377.15,3718.0,373.6166,373.7058,373.0916,373.6067,3718.0
2024-04-18 12:40:00,376.94,377.22,376.62,376.71,3955.0,373.3987,373.6761,373.0817,373.1709,3955.0
2024-04-18 12:50:00,376.63,376.63,375.41,375.6,4708.0,373.0916,373.0916,371.8831,372.0713,4708.0
2024-04-18 13:00:00,375.56,375.7,375.21,375.3,3356.0,372.0317,372.1704,371.685,371.7741,3356.0
2024-04-18 13:10:00,375.4,375.4,373.05,373.66,26278.0,371.8732,371.8732,369.5453,370.1495,26278.0
2024-04-18 13:20:00,373.68,373.68,371.59,372.77,35932.0,370.1693,370.1693,368.099,369.2679,35932.0
2024-04-18 13:30:00,372.66,373.12,370.89,371.24,15590.0,369.1589,369.6146,367.4055,367.7523,15590.0
2024-04-18 13:40:00,371.28,372.39,369.41,372.38,16924.0,367.7919,368.8915,365.9395,368.8815,16924.0
2024-04-18 13:50:00,372.41,373.82,372.07,373.81,4520.0,368.9113,370.308,368.5745,370.2981,4520.0
2024-04-18 14:00:00,373.82,373.88,373.38,373.75,4741.0,370.308,370.3675,369.8722,370.2387,4741.0
2024-04-18 14:10:00,373.62,374.38,372.16,372.16,28718.0,370.1099,370.8628,368.6636,368.6636,28718.0
2024-04-18 14:20:00,372.98,373.42,372.76,372.79,6037.0,369.4759,369.9118,369.258,369.2877,6037.0
2024-04-18 14:30:00,372.79,372.91,371.63,372.75,6423.0,369.2877,369.4066,368.1386,369.2481,6423.0
2024-04-18 14:40:00,372.52,373.12,372.52,372.85,3618.0,369.0202,369.6146,369.0202,369.3471,3618.0
2024-04-18 14:50:00,372.73,373.24,372.62,372.86,6835.0,369.2283,369.7335,369.1193,369.357,6835.0
2024-04-18 15:00:00,372.97,374.27,372.97,373.87,4852.0,369.466,370.7538,369.466,370.3575,4852.0
2024-04-18 15:10:00,374.24,374.24,373.25,373.42,3593.0,370.7241,370.7241,369.7434,369.9118,3593.0
2024-04-18 15:20:00,373.61,373.82,373.2,373.3,5047.0,370.1,370.308,369.6938,369.7929,5047.0
2024-04-18 15:30:00,373.28,374.08,373.22,373.48,9203.0,369.7731,370.5656,369.7137,369.9712,9203.0
2024-04-18 15:40:00,373.2,374.61,373.17,374.61,10586.0,369.6938,371.0906,369.6641,371.0906,10586.0
2024-04-18 15:50:00,374.54,375.14,373.23,374.41,58419.0,371.0213,371.6156,369.7236,370.8925,58419.0
2024-04-19 09:30:00,375.98,376.37,375.3,375.88,33874.0,372.4477,372.8341,371.7741,372.3487,33874.0
2024-04-19 09:40:00,375.79,376.16,374.81,374.81,7222.0,372.2595,372.626,371.2887,371.2887,7222.0
2024-04-19 09:50:00,374.59,375.21,374.39,375.11,4886.0,371.0708,371.685,370.8727,371.5859,4886.0
2024-04-19 10:00:00,374.86,375.49,373.95,373.95,5435.0,371.3382,371.9623,370.4368,370.4368,5435.0
2024-04-19 10:10:00,373.75,373.79,372.46,372.46,8124.0,370.2387,370.2783,368.9608,368.9608,8124.0
2024-04-19 10:20:00,372.46,373.32,372.46,373.24,5863.0,368.9608,369.8127,368.9608,369.7335,5863.0
2024-04-19 10:30:00,373.12,373.19,371.92,372.07,3964.0,369.6146,369.6839,368.4259,368.5745,3964.0
2024-04-19 10:40:00,372.13,373.12,371.98,372.73,2171.0,368.6339,369.6146,368.4853,369.2283,2171.0
2024-04-19 10:50:00,372.73,372.95,371.72,371.73,2535.0,369.2283,369.4462,368.2277,368.2377,2535.0
2024-04-19 11:00:00,371.9,371.9,371.34,371.73,1826.0,368.4061,368.4061,367.8513,368.2377,1826.0
2024-04-19 11:10:00,372.22,372.41,371.86,372.41,5324.0,368.7231,368.9113,368.3664,368.9113,5324.0
2024-04-19 11:20:00,372.57,373.36,372.36,373.36,2525.0,369.0698,369.8523,368.8617,369.8523,2525.0
2024-04-19 11:30:00,373.5,373.7,373.03,373.62,5258.0,369.991,370.1891,369.5254,370.1099,5258.0
2024-04-19 11:40:00,373.78,374.32,373.52,373.94,3068.0,370.2684,370.8033,370.0108,370.4269,3068.0
2024-04-19 11:50:00,374.16,374.52,373.84,374.1,8499.0,370.6448,371.0014,370.3278,370.5854,8499.0
2024-04-19 12:00:00,373.9,374.45,373.55,373.88,2300.0,370.3873,370.9321,370.0406,370.3675,2300.0
2024-04-19 12:10:00,373.7,373.7,372.91,372.91,2735.0,370.1891,370.1891,369.4066,369.4066,2735.0
2024-04-19 12:20:00,372.96,373.26,372.49,372.58,3806.0,369.4561,369.7533,368.9905,369.0797,3806.0
2024-04-19 12:30:00,372.62,372.7,372.39,372.62,1385.0,369.1193,369.1985,368.8915,369.1193,1385.0
2024-04-19 12:40:00,372.58,374.16,372.58,373.81,2533.0,369.0797,370.6448,369.0797,370.2981,2533.0
2024-04-19 12:50:00,374.04,374.74,373.98,374.3,2427.0,370.526,371.2194,370.4665,370.7835,2427.0
2024-04-19 13:00:00,374.55,374.62,374.02,374.39,2222.0,371.0312,371.1005,370.5061,370.8727,2222.0
2024-04-19 13:10:00,374.55,374.55,373.94,374.44,1745.0,371.0312,371.0312,370.4269,370.9222,1745.0
2024-04-19 13:20:00,374.34,374.34,373.84,373.84,1426.0,370.8231,370.8231,370.3278,370.3278,1426.0
2024-04-19 13:30:00,373.95,374.39,373.86,373.97,1428.0,370.4368,370.8727,370.3476,370.4566,1428.0
2024-04-19 13:40:00,374.34,374.83,374.18,374.79,3997.0,370.8231,371.3085,370.6646,371.2689,3997.0
2024-04-19 13:50:00,375.0,375.6,374.69,375.28,3156.0,371.4769,372.0713,371.1698,371.7543,3156.0
2024-04-19 14:00:00,374.91,374.91,373.75,374.66,2527.0,371.3878,371.3878,370.2387,371.1401,2527.0
2024-04-19 14:10:00,374.38,375.03,374.3,375.03,4178.0,370.8628,371.5067,370.7835,371.5067,4178.0
2024-04-19 14:20:00,374.92,375.22,374.37,374.37,5754.0,371.3977,371.6949,370.8529,370.8529,5754.0
2024-04-19 14:30:00,374.4,374.71,374.12,374.42,25019.0,370.8826,371.1897,370.6052,370.9024,25019.0
2024-04-19 14:40:00,374.42,374.51,373.72,374.51,36498.0,370.9024,370.9915,370.209,370.9915,36498.0
2024-04-19 14:50:00,374.6,374.83,374.31,374.73,3830.0,371.0807,371.3085,370.7934,371.2095,3830.0
2024-04-19 15:00:00,374.75,374.83,374.19,374.33,21243.0,371.2293,371.3085,370.6745,370.8132,21243.0
2024-04-19 15:10:00,374.23,374.81,373.89,374.38,5204.0,370.7142,371.2887,370.3774,370.8628,5204.0
2024-04-19 15:20:00,374.54,374.81,374.22,374.7,3482.0,371.0213,371.2887,370.7043,371.1798,3482.0
2024-04-19 15:30:00,374.57,374.88,374.17,374.2,10665.0,371.051,371.3581,370.6547,370.6844,10665.0
2024-04-19 15:40:00,374.21,374.92,373.76,374.46,10702.0,370.6944,371.3977,370.2486,370.942,10702.0
2024-04-19 15:50:00,374.46,375.47,374.43,374.67,70254.0,370.942,371.9425,370.9123,371.15,70254.0
2024-04-22 09:30:00,376.6,376.6,375.25,375.69,6009.0,373.0619,373.0619,371.7246,372.1605,6009.0
2024-04-22 09:40:00,375.96,376.36,375.23,375.23,1581.0,372.4279,372.8242,371.7048,371.7048,1581.0
2024-04-22 09:50:00,376.24,377.19,376.23,376.92,2942.0,372.7053,373.6464,372.6954,373.3789,2942.0
2024-04-22 10:00:00,376.94,377.49,376.68,376.69,3827.0,373.3987,373.9435,373.1411,373.1511,3827.0
2024-04-22 10:10:00,376.04,376.49,375.53,375.58,1947.0,372.5072,372.9529,372.002,372.0515,1947.0
2024-04-22 10:20:00,375.54,376.18,375.5,375.99,3115.0,372.0119,372.6458,371.9722,372.4576,3115.0
2024-04-22 10:30:00,375.99,376.05,375.74,375.74,2773.0,372.4576,372.5171,372.21,372.21,2773.0
2024-04-22 10:40:00,375.95,376.26,375.71,375.71,3009.0,372.418,372.7251,372.1803,372.1803,3009.0
2024-04-22 10:50:00,375.49,375.49,375.22,375.25,400.0,371.9623,371.9623,371.6949,371.7246,400.0
2024-04-22 11:00:00,375.29,375.53,375.05,375.2,3308.0,371.7642,372.002,371.5265,371.6751,3308.0
2024-04-22 11:10:00,375.04,375.54,374.79,375.54,4700.0,371.5166,372.0119,371.2689,372.0119,4700.0
2024-04-22 11:20:00,375.35,375.62,375.34,375.37,1236.0,371.8236,372.0911,371.8137,371.8435,1236.0
2024-04-22 11:30:00,375.59,376.09,375.43,375.91,629.0,372.0614,372.5567,371.9029,372.3784,629.0
2024-04-22 11:40:00,375.69,376.06,375.69,376.06,2796.0,372.1605,372.527,372.1605,372.527,2796.0
2024-04-22 11:50:00,376.04,376.37,376.04,376.37,803.0,372.5072,372.8341,372.5072,372.8341,803.0
2024-04-22 12:00:00,376.43,376.71,376.27,376.5,1628.0,372.8935,373.1709,372.735,372.9628,1628.0
2024-04-22 12:10:00,376.51,377.29,376.51,376.68,2312.0,372.9727,373.7454,372.9727,373.1411,2312.0
2024-04-22 12:20:00,376.83,376.87,376.64,376.74,1658.0,373.2897,373.3294,373.1015,373.2006,1658.0
2024-04-22 12:30:00,376.5,377.0,376.5,376.86,2457.0,372.9628,373.4581,372.9628,373.3195,2457.0
2024-04-22 12:40:00,376.85,377.38,376.85,377.02,3432.0,373.3096,373.8346,373.3096,373.478,3432.0
2024-04-22 12:50:00,377.06,377.57,377.04,377.57,2777.0,373.5176,374.0228,373.4978,374.0228,2777.0
2024-04-22 13:00:00,377.42,377.54,377.36,377.45,1324.0,373.8742,373.9931,373.8148,373.9039,1324.0
2024-04-22 13:10:00,377.63,377.84,377.62,377.67,1592.0,374.0822,374.2903,374.0723,374.1218,1592.0
2024-04-22 13:20:00,377.75,378.79,377.69,378.79,1254.0,374.2011,375.2313,374.1417,375.2313,1254.0
2024-04-22 13:30:00,378.62,379.07,378.45,379.07,2402.0,375.0629,375.5087,374.8945,375.5087,2402.0
2024-04-22 13:40:00,378.88,379.57,378.88,379.53,1694.0,375.3205,376.004,375.3205,375.9644,1694.0
2024-04-22 13:50:00,379.42,380.33,379.42,379.83,3172.0,375.8554,376.7569,375.8554,376.2616,3172.0
2024-04-22 14:00:00,379.79,379.84,379.32,379.83,2074.0,376.2219,376.2715,375.7563,376.2616,2074.0
2024-04-22 14:10:00,379.65,379.94,379.49,379.94,1301.0,376.0832,376.3705,375.9248,376.3705,1301.0
2024-04-22 14:20:00,379.95,380.47,379.94,380.38,2241.0,376.3804,376.8955,376.3705,376.8064,2241.0
2024-04-22 14:30:00,380.41,380.41,379.77,379.85,2443.0,376.8361,376.8361,376.2021,376.2814,2443.0
2024-04-22 14:40:00,379.74,379.74,379.17,379.17,1031.0,376.1724,376.1724,375.6078,375.6078,1031.0
2024-04-22 14:50:00,379.17,379.9,378.69,379.9,13507.0,375.6078,376.3309,375.1323,376.3309,13507.0
2024-04-22 15:00:00,379.61,379.75,379.17,379.17,3695.0,376.0436,376.1823,375.6078,375.6078,3695.0
2024-04-22 15:10:00,379.27,379.75,379.08,379.65,8184.0,375.7068,376.1823,375.5186,376.0832,8184.0
2024-04-22 15:20:00,379.4,379.6,379.0,379.46,4979.0,375.8356,376.0337,375.4394,375.895,4979.0
2024-04-22 15:30:00,379.42,379.42,378.28,378.74,4149.0,375.8554,375.8554,374.7261,375.1818,4149.0
2024-04-22 15:40:00,378.8,379.41,378.75,379.29,5178.0,375.2412,375.8455,375.1917,375.7266,5178.0
2024-04-22 15:50:00,379.34,379.5,378.67,379.18,28758.0,375.7762,375.9347,375.1125,375.6177,28758.0
2024-04-23 09:30:00,379.0,379.69,377.97,378.04,9422.0,375.4394,376.1229,374.419,374.4884,9422.0
2024-04-23 09:40:00,378.49,378.49,377.1,378.26,4013.0,374.9341,374.9341,373.5572,374.7063,4013.0
2024-04-23 09:50:00,378.15,379.01,377.86,378.92,4403.0,374.5973,375.4493,374.3101,375.3601,4403.0
2024-04-23 10:00:00,378.41,380.01,377.92,379.99,4699.0,374.8549,376.4399,374.3695,376.4201,4699.0
2024-04-23 10:10:00,379.54,381.27,379.54,381.12,5738.0,375.9743,377.688,375.9743,377.5394,5738.0
2024-04-23 10:20:00,381.14,382.96,380.79,382.93,9816.0,377.5592,379.3622,377.2125,379.3324,9816.0
2024-04-23 10:30:00,382.83,383.36,381.69,383.11,12029.0,379.2334,379.7584,378.1041,379.5107,12029.0
2024-04-23 10:40:00,382.98,383.33,382.29,382.63,5774.0,379.382,379.7287,378.6984,379.0353,5774.0
2024-04-23 10:50:00,382.57,383.68,382.19,383.62,4451.0,378.9758,380.0754,378.5994,380.0159,4451.0
2024-04-23 11:00:00,383.35,383.35,381.77,381.78,2248.0,379.7485,379.7485,378.1833,378.1932,2248.0
2024-04-23 11:10:00,381.52,381.94,381.07,381.51,3281.0,377.9357,378.3517,377.4899,377.9258,3281.0
2024-04-23 11:20:00,381.49,382.01,381.49,381.65,6182.0,377.906,378.4211,377.906,378.0645,6182.0
2024-04-23 11:30:00,381.34,382.03,381.06,381.3,2461.0,377.7574,378.4409,377.48,377.7177,2461.0
2024-04-23 11:40:00,381.03,382.0,381.03,381.72,2157.0,377.4503,378.4112,377.4503,378.1338,2157.0
2024-04-23 11:50:00,381.9,382.06,381.67,381.67,2663.0,378.3121,378.4706,378.0843,378.0843,2663.0
2024-04-23 12:00:00,381.67,382.37,381.56,382.37,2322.0,378.0843,378.7777,377.9753,378.7777,2322.0
2024-04-23 12:10:00,382.29,382.84,382.27,382.72,3499.0,378.6984,379.2433,378.6786,379.1244,3499.0
2024-04-23 12:20:00,382.7,383.13,382.65,382.73,3341.0,379.1046,379.5306,379.0551,379.1343,3341.0
2024-04-23 12:30:00,382.96,382.96,382.52,382.78,2263.0,379.3622,379.3622,378.9263,379.1838,2263.0
2024-04-23 12:40:00,382.81,383.06,382.72,383.03,1570.0,379.2136,379.4612,379.1244,379.4315,1570.0
2024-04-23 12:50:00,383.1,383.3,382.76,383.05,6955.0,379.5008,379.699,379.164,379.4513,6955.0
2024-04-23 13:00:00,382.87,382.89,382.15,382.15,3371.0,379.273,379.2928,378.5598,378.5598,3371.0
2024-04-23 13:10:00,382.01,382.25,381.56,382.25,5752.0,378.4211,378.6588,377.9753,378.6588,5752.0
2024-04-23 13:20:00,382.22,382.51,381.73,381.97,4254.0,378.6291,378.9164,378.1437,378.3815,4254.0
2024-04-23 13:30:00,382.1,382.33,381.98,382.27,1100.0,378.5102,378.7381,378.3914,378.6786,1100.0
2024-04-23 13:40:00,382.25,382.43,382.09,382.09,3397.0,378.6588,378.8371,378.5003,378.5003,3397.0
2024-04-23 13:50:00,382.38,382.46,382.34,382.39,1285.0,378.7876,378.8668,378.748,378.7975,1285.0
2024-04-23 14:00:00,382.42,382.59,382.01,382.01,4927.0,378.8272,378.9956,378.4211,378.4211,4927.0
2024-04-23 14:10:00,382.04,382.57,381.82,382.43,3119.0,378.4508,378.9758,378.2329,378.8371,3119.0
2024-04-23 14:20:00,382.47,383.03,382.47,382.84,3618.0,378.8768,379.4315,378.8768,379.2433,3618.0
2024-04-23 14:30:00,382.95,382.95,382.5,382.92,3076.0,379.3522,379.3522,378.9065,379.3225,3076.0
2024-04-23 14:40:00,382.66,382.88,382.34,382.56,4411.0,379.065,379.2829,378.748,378.9659,4411.0
2024-04-23 14:50:00,382.34,382.51,382.0,382.31,2233.0,378.748,378.9164,378.4112,378.7183,2233.0
2024-04-23 15:00:00,382.31,382.32,381.69,381.89,3723.0,378.7183,378.7282,378.1041,378.3022,3723.0
2024-04-23 15:10:00,382.03,382.15,381.71,382.02,5004.0,378.4409,378.5598,378.1239,378.431,5004.0
2024-04-23 15:20:00,382.05,382.18,381.91,381.98,3769.0,378.4607,378.5895,378.322,378.3914,3769.0
2024-04-23 15:30:00,381.89,381.91,381.6,381.83,6520.0,378.3022,378.322,378.0149,378.2428,6520.0
2024-04-23 15:40:00,381.83,382.38,381.82,382.23,6354.0,378.2428,378.7876,378.2329,378.639,6354.0
2024-04-23 15:50:00,382.17,382.65,381.62,382.25,36845.0,378.5796,379.0551,378.0347,378.6588,36845.0
2024-04-24 09:30:00,381.29,381.79,380.36,380.95,8033.0,377.7078,378.2031,376.7866,377.371,8033.0
2024-04-24 09:40:00,381.22,381.3,380.55,381.0,14000.0,377.6385,377.7177,376.9748,377.4206,14000.0
2024-04-24 09:50:00,381.54,382.28,381.37,381.69,3851.0,377.9555,378.6885,377.7871,378.1041,3851.0
2024-04-24 10:00:00,381.66,381.96,381.43,381.63,5759.0,378.0744,378.3715,377.8465,378.0446,5759.0
2024-04-24 10:10:00,381.62,381.62,379.9,379.98,5607.0,378.0347,378.0347,376.3309,376.4101,5607.0
2024-04-24 10:20:00,380.48,380.7,379.6,379.66,5971.0,376.9054,377.1234,376.0337,376.0932,5971.0
2024-04-24 10:30:00,379.75,379.76,378.08,378.52,4475.0,376.1823,376.1922,374.528,374.9639,4475.0
2024-04-24 10:40:00,378.49,379.02,377.6,379.02,5377.0,374.9341,375.4592,374.0525,375.4592,5377.0
2024-04-24 10:50:00,378.86,379.12,378.71,379.0,700.0,375.3007,375.5582,375.1521,375.4394,700.0
2024-04-24 11:00:00,379.25,379.65,378.61,379.15,2511.0,375.687,376.0832,375.053,375.5879,2511.0
2024-04-24 11:10:00,379.29,380.05,379.21,380.0,4783.0,375.7266,376.4795,375.6474,376.43,4783.0
2024-04-24 11:20:00,380.03,380.33,379.99,380.1,2303.0,376.4597,376.7569,376.4201,376.529,2303.0
2024-04-24 11:30:00,380.41,381.03,379.91,379.93,4085.0,376.8361,377.4503,376.3408,376.3606,4085.0
2024-04-24 11:40:00,380.33,380.33,379.37,379.65,4309.0,376.7569,376.7569,375.8059,376.0832,4309.0
2024-04-24 11:50:00,379.87,379.96,379.64,379.72,1483.0,376.3012,376.3903,376.0733,376.1526,1483.0
2024-04-24 12:00:00,379.81,380.12,379.55,379.72,2772.0,376.2417,376.5488,375.9842,376.1526,2772.0
2024-04-24 12:10:00,379.59,379.59,379.08,379.3,2074.0,376.0238,376.0238,375.5186,375.7365,2074.0
2024-04-24 12:20:00,379.5,379.75,378.56,379.1,6665.0,375.9347,376.1823,375.0035,375.5384,6665.0
2024-04-24 12:30:00,378.95,378.95,378.24,378.36,4093.0,375.3898,375.3898,374.6865,374.8054,4093.0
2024-04-24 12:40:00,378.25,378.37,378.18,378.31,600.0,374.6964,374.8153,374.6271,374.7558,600.0
2024-04-24 12:50:00,378.44,378.96,378.33,378.71,3961.0,374.8846,375.3997,374.7756,375.1521,3961.0
2024-04-24 13:00:00,378.73,379.28,378.54,379.23,3256.0,375.1719,375.7167,374.9837,375.6672,3256.0
2024-04-24 13:10:00,379.43,379.7,379.43,379.7,835.0,375.8653,376.1328,375.8653,376.1328,835.0
2024-04-24 13:20:00,379.73,380.15,379.73,380.15,1766.0,376.1625,376.5785,376.1625,376.5785,1766.0
2024-04-24 13:30:00,380.13,380.45,380.0,380.32,1708.0,376.5587,376.8757,376.43,376.747,1708.0
2024-04-24 13:40:00,380.31,381.06,380.31,381.06,1577.0,376.737,377.48,376.737,377.48,1577.0
2024-04-24 13:50:00,381.01,381.48,380.78,381.03,3710.0,377.4305,377.8961,377.2026,377.4503,3710.0
2024-04-24 14:00:00,381.09,381.3,380.39,381.08,3842.0,377.5097,377.7177,376.8163,377.4998,3842.0
2024-04-24 14:10:00,381.0,381.0,380.03,380.03,1000.0,377.4206,377.4206,376.4597,376.4597,1000.0
2024-04-24 14:20:00,380.22,380.51,380.08,380.08,1686.0,376.6479,376.9352,376.5092,376.5092,1686.0
2024-04-24 14:30:00,380.08,380.59,379.92,380.59,3836.0,376.5092,377.0144,376.3507,377.0144,3836.0
2024-04-24 14:40:00,380.6,380.71,380.24,380.31,2290.0,377.0243,377.1333,376.6677,376.737,2290.0
2024-04-24 14:50:00,380.32,380.92,380.29,380.75,1531.0,376.747,377.3413,376.7172,377.1729,1531.0
2024-04-24 15:00:00,380.65,381.04,380.44,381.04,2350.0,377.0739,377.4602,376.8658,377.4602,2350.0
2024-04-24 15:10:00,381.03,381.38,380.87,381.18,1934.0,377.4503,377.797,377.2918,377.5989,1934.0
2024-04-24 15:20:00,381.12,381.62,380.93,381.35,4417.0,377.5394,378.0347,377.3512,377.7673,4417.0
2024-04-24 15:30:00,381.32,381.51,380.89,380.99,3606.0,377.7376,377.9258,377.3116,377.4107,3606.0
2024-04-24 15:40:00,381.03,381.27,379.94,380.33,9135.0,377.4503,377.688,376.3705,376.7569,9135.0
2024-04-24 15:50:00,380.3,382.5,380.23,381.14,50924.0,376.7271,378.9065,376.6578,377.5592,50924.0
2024-04-25 09:30:00,380.0,380.93,375.64,376.5,10088.0,376.43,377.3512,372.1109,372.9628,10088.0
2024-04-25 09:40:00,377.03,377.14,373.62,373.88,19099.0,373.4879,373.5968,370.1099,370.3675,19099.0
2024-04-25 09:50:00,373.82,374.94,372.79,374.46,8458.0,370.308,371.4175,369.2877,370.942,8458.0
2024-04-25 10:00:00,374.67,374.67,372.89,373.82,10681.0,371.15,371.15,369.3868,370.308,10681.0
2024-04-25 10:10:00,374.05,375.88,373.54,375.76,12455.0,370.5359,372.3487,370.0306,372.2298,12455.0
2024-04-25 10:20:00,375.85,376.0,375.33,375.37,8610.0,372.3189,372.4675,371.8038,371.8435,8610.0
2024-04-25 10:30:00,375.37,375.99,374.39,374.62,12020.0,371.8435,372.4576,370.8727,371.1005,12020.0
2024-04-25 10:40:00,374.68,374.68,373.55,373.74,6259.0,371.1599,371.1599,370.0406,370.2288,6259.0
2024-04-25 10:50:00,373.95,374.2,372.63,373.2,14052.0,370.4368,370.6844,369.1292,369.6938,14052.0
2024-04-25 11:00:00,372.93,373.69,372.86,373.33,13212.0,369.4264,370.1792,369.357,369.8226,13212.0
2024-04-25 11:10:00,373.42,373.75,373.04,373.6,9157.0,369.9118,370.2387,369.5353,370.0901,9157.0
2024-04-25 11:20:00,373.67,374.91,373.57,374.69,6030.0,370.1594,371.3878,370.0604,371.1698,6030.0
2024-04-25 11:30:00,374.48,374.79,374.38,374.49,4333.0,370.9618,371.2689,370.8628,370.9717,4333.0
2024-04-25 11:40:00,374.75,375.0,374.17,374.27,5341.0,371.2293,371.4769,370.6547,370.7538,5341.0
2024-04-25 11:50:00,374.49,374.58,373.48,374.53,6069.0,370.9717,371.0609,369.9712,371.0113,6069.0
2024-04-25 12:00:00,374.41,375.3,374.29,375.3,5357.0,370.8925,371.7741,370.7736,371.7741,5357.0
2024-04-25 12:10:00,375.19,375.2,374.54,375.04,2998.0,371.6651,371.6751,371.0213,371.5166,2998.0
2024-04-25 12:20:00,374.69,375.81,374.69,375.6,2998.0,371.1698,372.2793,371.1698,372.0713,2998.0
2024-04-25 12:30:00,375.47,375.47,374.61,375.13,12231.0,371.9425,371.9425,371.0906,371.6057,12231.0
2024-04-25 12:40:00,375.28,375.56,375.1,375.16,3603.0,371.7543,372.0317,371.576,371.6354,3603.0
2024-04-25 12:50:00,375.15,376.0,375.14,375.82,3571.0,371.6255,372.4675,371.6156,372.2892,3571.0
2024-04-25 13:00:00,375.74,376.34,375.44,375.44,4374.0,372.21,372.8043,371.9128,371.9128,4374.0
2024-04-25 13:10:00,375.44,375.85,374.77,374.78,7559.0,371.9128,372.3189,371.2491,371.259,7559.0
2024-04-25 13:20:00,374.9,375.06,374.61,374.78,3599.0,371.3779,371.5364,371.0906,371.259,3599.0
2024-04-25 13:30:00,374.86,375.73,374.85,375.72,3735.0,371.3382,372.2001,371.3283,372.1902,3735.0
2024-04-25 13:40:00,375.67,377.1,375.66,376.86,2396.0,372.1406,373.5572,372.1307,373.3195,2396.0
2024-04-25 13:50:00,376.84,377.66,376.84,377.25,4520.0,373.2996,374.1119,373.2996,373.7058,4520.0
2024-04-25 14:00:00,377.41,377.41,376.22,376.66,3750.0,373.8643,373.8643,372.6855,373.1213,3750.0
2024-04-25 14:10:00,376.7,377.35,376.43,377.1,6144.0,373.161,373.8049,372.8935,373.5572,6144.0
2024-04-25 14:20:00,377.02,377.13,375.73,375.86,5872.0,373.478,373.5869,372.2001,372.3289,5872.0
2024-04-25 14:30:00,375.77,376.3,375.66,375.84,5829.0,372.2397,372.7647,372.1307,372.309,5829.0
2024-04-25 14:40:00,375.72,376.05,375.24,375.38,3826.0,372.1902,372.5171,371.7147,371.8534,3826.0
2024-04-25 14:50:00,375.39,375.93,375.17,375.81,6048.0,371.8633,372.3982,371.6453,372.2793,6048.0
2024-04-25 15:00:00,375.97,376.62,375.9,375.91,2814.0,372.4378,373.0817,372.3685,372.3784,2814.0
2024-04-25 15:10:00,376.0,376.52,375.82,376.52,4639.0,372.4675,372.9827,372.2892,372.9827,4639.0
2024-04-25 15:20:00,376.65,376.72,376.28,376.68,7180.0,373.1114,373.1808,372.7449,373.1411,7180.0
2024-04-25 15:30:00,376.63,376.73,375.9,376.21,6984.0,373.0916,373.1907,372.3685,372.6756,6984.0
2024-04-25 15:40:00,376.18,376.3,375.36,375.73,24361.0,372.6458,372.7647,371.8336,372.2001,24361.0
2024-04-25 15:50:00,375.65,376.14,375.01,375.07,72805.0,372.1208,372.6062,371.4868,371.5463,72805.0
2024-04-26 09:30:00,374.95,375.55,371.97,375.55,13076.0,371.4274,372.0218,368.4754,372.0218,13076.0
2024-04-26 09:40:00,375.64,376.79,375.13,376.06,5179.0,372.1109,373.2501,371.6057,372.527,5179.0
2024-04-26 09:50:00,377.0,377.79,376.19,377.75,3669.0,373.4581,374.2407,372.6558,374.2011,3669.0
2024-04-26 10:00:00,377.07,378.62,377.07,378.55,4015.0,373.5275,375.0629,373.5275,374.9936,4015.0
2024-04-26 10:10:00,378.55,378.55,377.73,378.13,5167.0,374.9936,374.9936,374.1813,374.5775,5167.0
2024-04-26 10:20:00,378.0,378.29,377.24,377.8,4509.0,374.4487,374.736,373.6959,374.2506,4509.0
2024-04-26 10:30:00,377.4,377.86,377.0,377.49,4701.0,373.8544,374.3101,373.4581,373.9435,4701.0
2024-04-26 10:40:00,377.78,377.78,377.06,377.53,3563.0,374.2308,374.2308,373.5176,373.9832,3563.0
2024-04-26 10:50:00,377.27,377.75,376.92,376.92,2820.0,373.7256,374.2011,373.3789,373.3789,2820.0
2024-04-26 11:00:00,377.17,377.71,376.94,376.94,3773.0,373.6265,374.1615,373.3987,373.3987,3773.0
2024-04-26 11:10:00,377.13,377.22,376.5,377.19,4284.0,373.5869,373.6761,372.9628,373.6464,4284.0
2024-04-26 11:20:00,377.01,377.09,376.49,376.56,3739.0,373.468,373.5473,372.9529,373.0223,3739.0
2024-04-26 11:30:00,376.87,377.01,376.71,377.0,1884.0,373.3294,373.468,373.1709,373.4581,1884.0
2024-04-26 11:40:00,376.9,377.22,376.7,376.88,3137.0,373.3591,373.6761,373.161,373.3393,3137.0
2024-04-26 11:50:00,376.89,376.92,376.57,376.9,2454.0,373.3492,373.3789,373.0322,373.3591,2454.0
2024-04-26 12:00:00,377.02,377.02,376.6,376.86,2303.0,373.478,373.478,373.0619,373.3195,2303.0
2024-04-26 12:10:00,377.07,378.2,376.89,377.79,6093.0,373.5275,374.6469,373.3492,374.2407,6093.0
2024-04-26 12:20:00,377.65,378.38,377.62,377.91,7322.0,374.102,374.8252,374.0723,374.3596,7322.0
2024-04-26 12:30:00,377.9,378.4,377.74,378.25,4293.0,374.3497,374.845,374.1912,374.6964,4293.0
2024-04-26 12:40:00,378.44,378.58,377.99,378.06,5620.0,374.8846,375.0233,374.4388,374.5082,5620.0
2024-04-26 12:50:00,378.02,378.48,377.79,378.42,2775.0,374.4686,374.9242,374.2407,374.8648,2775.0
2024-04-26 13:00:00,378.6,378.66,377.93,377.93,3709.0,375.0431,375.1025,374.3794,374.3794,3709.0
2024-04-26 13:10:00,378.14,378.95,378.14,378.69,2740.0,374.5874,375.3898,374.5874,375.1323,2740.0
2024-04-26 13:20:00,378.81,378.99,378.49,378.59,2096.0,375.2511,375.4294,374.9341,375.0332,2096.0
2024-04-26 13:30:00,378.59,378.69,378.37,378.37,1817.0,375.0332,375.1323,374.8153,374.8153,1817.0
2024-04-26 13:40:00,378.38,378.45,377.88,378.44,2756.0,374.8252,374.8945,374.3299,374.8846,2756.0
2024-04-26 13:50:00,378.38,378.44,377.82,377.89,2883.0,374.8252,374.8846,374.2704,374.3398,2883.0
2024-04-26 14:00:00,377.87,378.38,377.86,378.16,2287.0,374.32,374.8252,374.3101,374.6072,2287.0
2024-04-26 14:10:00,378.11,378.11,377.89,377.89,1114.0,374.5577,374.5577,374.3398,374.3398,1114.0
2024-04-26 14:20:00,377.74,377.91,377.65,377.87,2977.0,374.1912,374.3596,374.102,374.32,2977.0
2024-04-26 14:30:00,377.89,378.04,377.44,377.93,2471.0,374.3398,374.4884,373.894,374.3794,2471.0
2024-04-26 14:40:00,377.93,378.26,377.88,377.92,1475.0,374.3794,374.7063,374.3299,374.3695,1475.0
2024-04-26 14:50:00,377.89,378.03,377.74,377.94,4932.0,374.3398,374.4785,374.1912,374.3893,4932.0
2024-04-26 15:00:00,377.94,378.29,377.71,377.74,5296.0,374.3893,374.736,374.1615,374.1912,5296.0
2024-04-26 15:10:00,377.73,378.46,377.72,378.46,8701.0,374.1813,374.9044,374.1714,374.9044,8701.0
2024-04-26 15:20:00,378.37,378.72,378.25,378.6,5764.0,374.8153,375.162,374.6964,375.0431,5764.0
2024-04-26 15:30:00,378.65,378.65,376.75,376.75,6985.0,375.0926,375.0926,373.2105,373.2105,6985.0
2024-04-26 15:40:00,376.78,377.1,376.52,376.76,11648.0,373.2402,373.5572,372.9827,373.2204,11648.0
2024-04-26 15:50:00,376.88,377.13,375.72,375.72,70050.0,373.3393,373.5869,372.1902,372.1902,70050.0
2024-04-29 09:30:00,376.52,378.0,375.4,377.19,6603.0,372.9827,374.4487,371.8732,373.6464,6603.0
2024-04-29 09:40:00,376.95,377.87,376.62,377.21,13363.0,373.4086,374.32,373.0817,373.6662,13363.0
2024-04-29 09:50:00,377.28,377.29,375.99,375.99,5049.0,373.7355,373.7454,372.4576,372.4576,5049.0
2024-04-29 10:00:00,376.5,376.81,375.51,375.69,5099.0,372.9628,373.2699,371.9821,372.1605,5099.0
2024-04-29 10:10:00,375.68,376.63,375.68,376.13,3807.0,372.1505,373.0916,372.1505,372.5963,3807.0
2024-04-29 10:20:00,376.21,376.43,375.88,375.98,6477.0,372.6756,372.8935,372.3487,372.4477,6477.0
2024-04-29 10:30:00,376.08,376.62,374.43,374.54,6829.0,372.5468,373.0817,370.9123,371.0213,6829.0
2024-04-29 10:40:00,374.71,375.22,374.21,374.81,47113.0,371.1897,371.6949,370.6944,371.2887,47113.0
2024-04-29 10:50:00,375.24,375.35,374.57,375.06,9186.0,371.7147,371.8236,371.051,371.5364,9186.0
2024-04-29 11:00:00,374.95,375.68,374.82,375.57,2597.0,371.4274,372.1505,371.2986,372.0416,2597.0
2024-04-29 11:10:00,375.4,376.01,375.32,375.55,26119.0,371.8732,372.4774,371.7939,372.0218,26119.0
2024-04-29 11:20:00,375.53,375.74,374.36,374.36,5029.0,372.002,372.21,370.8429,370.8429,5029.0
2024-04-29 11:30:00,374.12,374.15,373.12,373.61,7401.0,370.6052,370.6349,369.6146,370.1,7401.0
2024-04-29 11:40:00,373.5,373.83,373.33,373.4,9640.0,369.991,370.3179,369.8226,369.892,9640.0
2024-04-29 11:50:00,373.47,374.65,373.43,374.65,19551.0,369.9613,371.1302,369.9217,371.1302,19551.0
2024-04-29 12:00:00,374.43,374.43,374.0,374.26,4274.0,370.9123,370.9123,370.4863,370.7439,4274.0
2024-04-29 12:10:00,374.15,374.73,374.13,374.58,5009.0,370.6349,371.2095,370.6151,371.0609,5009.0
2024-04-29 12:20:00,374.54,374.85,374.38,374.52,4502.0,371.0213,371.3283,370.8628,371.0014,4502.0
2024-04-29 12:30:00,374.69,375.2,374.66,374.74,5558.0,371.1698,371.6751,371.1401,371.2194,5558.0
2024-04-29 12:40:00,374.74,374.78,374.51,374.63,2822.0,371.2194,371.259,370.9915,371.1104,2822.0
2024-04-29 12:50:00,374.53,374.61,374.01,374.01,4016.0,371.0113,371.0906,370.4962,370.4962,4016.0
2024-04-29 13:00:00,374.03,374.17,373.94,374.12,5256.0,370.516,370.6547,370.4269,370.6052,5256.0
2024-04-29 13:10:00,374.0,374.06,373.81,374.01,5952.0,370.4863,370.5458,370.2981,370.4962,5952.0
2024-04-29 13:20:00,374.06,374.16,373.83,373.9,3298.0,370.5458,370.6448,370.3179,370.3873,3298.0
2024-04-29 13:30:00,374.03,374.3,373.85,374.02,4783.0,370.516,370.7835,370.3377,370.5061,4783.0
2024-04-29 13:40:00,374.13,374.63,373.99,374.06,3379.0,370.6151,371.1104,370.4764,370.5458,3379.0
2024-04-29 13:50:00,374.05,374.1,373.81,373.91,6629.0,370.5359,370.5854,370.2981,370.3972,6629.0
2024-04-29 14:00:00,373.86,374.18,373.82,373.98,3924.0,370.3476,370.6646,370.308,370.4665,3924.0
2024-04-29 14:10:00,374.25,374.33,373.87,374.21,8027.0,370.734,370.8132,370.3575,370.6944,8027.0
2024-04-29 14:20:00,374.29,374.29,373.84,373.86,6395.0,370.7736,370.7736,370.3278,370.3476,6395.0
2024-04-29 14:30:00,373.88,373.95,372.85,373.06,7256.0,370.3675,370.4368,369.3471,369.5552,7256.0
2024-04-29 14:40:00,373.04,373.32,372.94,373.09,2239.0,369.5353,369.8127,369.4363,369.5849,2239.0
2024-04-29 14:50:00,373.01,373.36,372.89,373.31,6244.0,369.5056,369.8523,369.3868,369.8028,6244.0
2024-04-29 15:00:00,373.25,373.25,372.05,373.0,16088.0,369.7434,369.7434,368.5546,369.4957,16088.0
2024-04-29 15:10:00,372.84,373.09,372.75,372.99,10190.0,369.3372,369.5849,369.2481,369.4858,10190.0
2024-04-29 15:20:00,373.06,373.06,372.3,372.31,4966.0,369.5552,369.5552,368.8023,368.8122,4966.0
2024-04-29 15:30:00,372.39,372.66,372.03,372.12,11354.0,368.8915,369.1589,368.5348,368.624,11354.0
2024-04-29 15:40:00,372.12,372.82,372.11,372.62,17826.0,368.624,369.3174,368.6141,369.1193,17826.0
2024-04-29 15:50:00,372.66,374.64,372.53,374.62,63508.0,369.1589,371.1203,369.0301,371.1005,63508.0
2024-04-30 09:30:00,372.32,373.13,371.87,372.87,7075.0,368.8221,369.6245,368.3763,369.3669,7075.0
2024-04-30 09:40:00,372.9,374.16,372.63,374.11,13276.0,369.3967,370.6448,369.1292,370.5953,13276.0
2024-04-30 09:50:00,374.07,374.18,373.28,373.35,3005.0,370.5557,370.6646,369.7731,369.8424,3005.0
2024-04-30 10:00:00,373.36,373.86,372.9,373.51,6741.0,369.8523,370.3476,369.3967,370.0009,6741.0
2024-04-30 10:10:00,373.54,373.54,372.35,372.35,9417.0,370.0306,370.0306,368.8518,368.8518,9417.0
2024-04-30 10:20:00,372.34,372.55,371.99,372.18,7039.0,368.8419,369.05,368.4952,368.6834,7039.0
2024-04-30 10:30:00,372.26,372.67,371.58,372.61,11205.0,368.7627,369.1688,368.0891,369.1094,11205.0
2024-04-30 10:40:00,372.68,373.37,372.61,372.84,4711.0,369.1787,369.8622,369.1094,369.3372,4711.0
2024-04-30 10:50:00,372.92,372.92,372.27,372.35,6428.0,369.4165,369.4165,368.7726,368.8518,6428.0
2024-04-30 11:00:00,372.18,372.19,370.67,370.68,7533.0,368.6834,368.6933,367.1876,367.1975,7533.0
2024-04-30 11:10:00,370.87,371.26,370.77,370.96,10497.0,367.3857,367.7721,367.2867,367.4749,10497.0
2024-04-30 11:20:00,370.96,370.96,370.13,370.81,11669.0,367.4749,367.4749,366.6527,367.3263,11669.0
2024-04-30 11:30:00,370.68,371.08,370.2,370.23,26782.0,367.1975,367.5938,366.722,366.7517,26782.0
2024-04-30 11:40:00,370.22,370.81,369.46,370.81,13453.0,366.7418,367.3263,365.989,367.3263,13453.0
2024-04-30 11:50:00,370.75,371.1,370.28,370.46,7881.0,367.2669,367.6136,366.8013,366.9796,7881.0
2024-04-30 12:00:00,370.31,371.3,369.92,371.14,12357.0,366.831,367.8117,366.4447,367.6532,12357.0
2024-04-30 12:10:00,371.38,371.86,371.38,371.61,17337.0,367.8909,368.3664,367.8909,368.1188,17337.0
2024-04-30 12:20:00,371.73,372.49,371.59,371.95,14949.0,368.2377,368.9905,368.099,368.4556,14949.0
2024-04-30 12:30:00,371.93,371.93,370.2,370.81,9318.0,368.4358,368.4358,366.722,367.3263,9318.0
2024-04-30 12:40:00,370.73,370.82,370.18,370.4,8533.0,367.247,367.3362,366.7022,366.9201,8533.0
2024-04-30 12:50:00,370.36,371.29,370.35,371.21,7432.0,366.8805,367.8018,366.8706,367.7225,7432.0
2024-04-30 13:00:00,371.14,371.6,370.87,371.28,6367.0,367.6532,368.1089,367.3857,367.7919,6367.0
2024-04-30 13:10:00,371.18,371.53,370.95,371.09,12137.0,367.6928,368.0395,367.465,367.6037,12137.0
2024-04-30 13:20:00,370.97,371.19,370.29,370.29,5554.0,367.4848,367.7027,366.8112,366.8112,5554.0
2024-04-30 13:30:00,370.22,370.69,370.2,370.34,8269.0,366.7418,367.2074,366.722,366.8607,8269.0
2024-04-30 13:40:00,370.4,370.97,370.13,370.97,8447.0,366.9201,367.4848,366.6527,367.4848,8447.0
2024-04-30 13:50:00,370.88,371.06,370.64,370.79,5748.0,367.3956,367.5739,367.1579,367.3065,5748.0
2024-04-30 14:00:00,370.91,371.13,370.4,370.4,8845.0,367.4254,367.6433,366.9201,366.9201,8845.0
2024-04-30 14:10:00,370.42,371.35,370.28,371.35,10964.0,366.94,367.8612,366.8013,367.8612,10964.0
2024-04-30 14:20:00,371.44,371.65,370.91,371.28,7122.0,367.9504,368.1584,367.4254,367.7919,7122.0
2024-04-30 14:30:00,371.3,371.3,370.84,371.12,6215.0,367.8117,367.8117,367.356,367.6334,6215.0
2024-04-30 14:40:00,371.21,371.28,370.7,370.8,6890.0,367.7225,367.7919,367.2173,367.3164,6890.0
2024-04-30 14:50:00,370.6,370.66,370.0,370.37,6110.0,367.1183,367.1777,366.5239,366.8904,6110.0
2024-04-30 15:00:00,370.25,371.01,370.25,370.62,7141.0,366.7716,367.5244,366.7716,367.1381,7141.0
2024-04-30 15:10:00,370.61,370.85,369.94,370.06,7406.0,367.1282,367.3659,366.4645,366.5833,7406.0
2024-04-30 15:20:00,370.18,370.43,369.76,370.08,8297.0,366.7022,366.9499,366.2862,366.6032,8297.0
2024-04-30 15:30:00,370.12,370.5,369.9,369.96,8928.0,366.6428,367.0192,366.4248,366.4843,8928.0
2024-04-30 15:40:00,370.07,371.0,370.07,370.93,24208.0,366.5932,367.5145,366.5932,367.4452,24208.0
2024-04-30 15:50:00,371.12,371.12,369.47,370.27,83801.0,367.6334,367.6334,365.9989,366.7914,83801.0
2024-05-01 09:30:00,369.86,373.06,369.56,371.32,11561.0,366.3852,369.5552,366.088,367.8315,11561.0
2024-05-01 09:40:00,371.86,371.87,370.25,371.22,11640.0,368.3664,368.3763,366.7716,367.7324,11640.0
2024-05-01 09:50:00,371.25,371.82,370.61,371.75,6318.0,367.7622,368.3268,367.1282,368.2575,6318.0
2024-05-01 10:00:00,371.66,371.81,370.66,371.81,7751.0,368.1683,368.3169,367.1777,368.3169,7751.0
2024-05-01 10:10:00,371.78,372.16,371.37,371.8,4842.0,368.2872,368.6636,367.881,368.307,4842.0
2024-05-01 10:20:00,371.49,371.94,371.42,371.56,5887.0,367.9999,368.4457,367.9306,368.0693,5887.0
2024-05-01 10:30:00,371.51,372.37,371.47,371.48,6881.0,368.0197,368.8716,367.9801,367.99,6881.0
2024-05-01 10:40:00,371.4,371.71,370.75,370.88,4866.0,367.9108,368.2178,367.2669,367.3956,4866.0
2024-05-01 10:50:00,370.61,371.95,370.6,371.63,6886.0,367.1282,368.4556,367.1183,368.1386,6886.0
2024-05-01 11:00:00,371.79,371.79,371.24,371.5,4781.0,368.2971,368.2971,367.7523,368.0098,4781.0
2024-05-01 11:10:00,371.22,371.42,370.76,370.76,3025.0,367.7324,367.9306,367.2768,367.2768,3025.0
2024-05-01 11:20:00,370.92,371.84,370.71,371.07,7436.0,367.4353,368.3466,367.2272,367.5839,7436.0
2024-05-01 11:30:00,371.24,371.52,370.65,371.37,5273.0,367.7523,368.0296,367.1678,367.881,5273.0
2024-05-01 11:40:00,371.14,372.62,371.14,372.31,5660.0,367.6532,369.1193,367.6532,368.8122,5660.0
2024-05-01 11:50:00,372.59,372.66,372.32,372.49,3252.0,369.0896,369.1589,368.8221,368.9905,3252.0
2024-05-01 12:00:00,372.33,372.43,371.88,372.29,2841.0,368.832,368.9311,368.3862,368.7924,2841.0
2024-05-01 12:10:00,372.46,372.91,372.46,372.69,2405.0,368.9608,369.4066,368.9608,369.1886,2405.0
2024-05-01 12:20:00,372.68,372.8,372.25,372.54,3951.0,369.1787,369.2976,368.7528,369.04,3951.0
2024-05-01 12:30:00,372.46,372.62,372.17,372.18,4180.0,368.9608,369.1193,368.6735,368.6834,4180.0
2024-05-01 12:40:00,372.18,372.68,372.08,372.68,9855.0,368.6834,369.1787,368.5844,369.1787,9855.0
2024-05-01 12:50:00,372.54,372.59,372.04,372.23,7975.0,369.04,369.0896,368.5447,368.733,7975.0
2024-05-01 13:00:00,372.38,372.81,372.11,372.44,5343.0,368.8815,369.3075,368.6141,368.941,5343.0
2024-05-01 13:10:00,372.57,372.57,371.98,372.19,6618.0,369.0698,369.0698,368.4853,368.6933,6618.0
2024-05-01 13:20:00,372.15,372.87,372.01,372.59,4673.0,368.6537,369.3669,368.515,369.0896,4673.0
2024-05-01 13:30:00,372.56,373.18,372.55,372.64,3947.0,369.0599,369.674,369.05,369.1391,3947.0
2024-05-01 13:40:00,372.5,372.51,372.11,372.29,4076.0,369.0004,369.0103,368.6141,368.7924,4076.0
2024-05-01 13:50:00,372.27,372.57,372.18,372.57,4758.0,368.7726,369.0698,368.6834,369.0698,4758.0
2024-05-01 14:00:00,372.58,373.54,372.58,372.72,7505.0,369.0797,370.0306,369.0797,369.2184,7505.0
2024-05-01 14:10:00,372.67,372.98,372.27,372.87,4751.0,369.1688,369.4759,368.7726,369.3669,4751.0
2024-05-01 14:20:00,373.11,373.78,372.87,373.78,4621.0,369.6047,370.2684,369.3669,370.2684,4621.0
2024-05-01 14:30:00,373.66,374.38,371.7,374.37,12854.0,370.1495,370.8628,368.2079,370.8529,12854.0
2024-05-01 14:40:00,374.09,377.2,374.06,376.72,9340.0,370.5755,373.6563,370.5458,373.1808,9340.0
2024-05-01 14:50:00,376.73,377.61,376.5,376.98,7811.0,373.1907,374.0624,372.9628,373.4383,7811.0
2024-05-01 15:00:00,377.24,377.56,376.15,377.26,7498.0,373.6959,374.0129,372.6161,373.7157,7498.0
2024-05-01 15:10:00,377.08,377.32,375.85,376.05,8933.0,373.5374,373.7751,372.3189,372.5171,8933.0
2024-05-01 15:20:00,375.85,376.39,375.14,375.68,8437.0,372.3189,372.8539,371.6156,372.1505,8437.0
2024-05-01 15:30:00,375.81,375.81,373.55,374.13,23649.0,372.2793,372.2793,370.0406,370.6151,23649.0
2024-05-01 15:40:00,373.97,375.09,373.54,374.53,25049.0,370.4566,371.5661,370.0306,371.0113,25049.0
2024-05-01 15:50:00,374.4,374.45,372.5,372.5,69951.0,370.8826,370.9321,369.0004,369.0004,69951.0
2024-05-02 09:30:00,368.84,370.0,364.5,364.5,44266.0,365.3748,366.5239,361.0756,361.0756,44266.0
2024-05-02 09:40:00,365.59,366.38,362.0,362.97,36183.0,362.1553,362.9379,358.5991,359.56,36183.0
2024-05-02 09:50:00,362.16,364.84,361.28,364.19,20397.0,358.7576,361.4124,357.8858,360.7685,20397.0
2024-05-02 10:00:00,364.45,365.48,361.53,362.24,22042.0,361.026,362.0464,358.1335,358.8368,22042.0
2024-05-02 10:10:00,361.82,365.2,361.82,364.74,11971.0,358.4208,361.769,358.4208,361.3133,11971.0
2024-05-02 10:20:00,364.88,365.62,362.41,362.42,17484.0,361.452,362.1851,359.0052,359.0151,17484.0
2024-05-02 10:30:00,362.42,364.85,362.33,362.59,9135.0,359.0151,361.4223,358.926,359.1835,9135.0
2024-05-02 10:40:00,362.39,362.84,360.05,361.6,25446.0,358.9854,359.4312,356.6674,358.2028,25446.0
2024-05-02 10:50:00,361.75,364.1,361.53,363.75,16997.0,358.3514,360.6793,358.1335,360.3326,16997.0
2024-05-02 11:00:00,363.44,364.09,362.69,363.56,12209.0,360.0255,360.6694,359.2826,360.1444,12209.0
2024-05-02 11:10:00,363.41,363.73,362.49,362.93,8924.0,359.9958,360.3128,359.0845,359.5203,8924.0
2024-05-02 11:20:00,362.36,364.88,362.35,364.51,14178.0,358.9557,361.452,358.9458,361.0855,14178.0
2024-05-02 11:30:00,364.53,365.37,364.24,365.24,4592.0,361.1053,361.9374,360.818,361.8086,4592.0
2024-05-02 11:40:00,365.23,366.87,365.22,366.53,9604.0,361.7987,363.4233,361.7888,363.0865,9604.0
2024-05-02 11:50:00,366.75,367.62,366.75,367.62,4374.0,363.3044,364.1663,363.3044,364.1663,4374.0
2024-05-02 12:00:00,367.56,368.55,366.93,367.99,11117.0,364.1068,365.0875,363.4827,364.5328,11117.0
2024-05-02 12:10:00,368.24,368.32,367.23,367.5,9270.0,364.7804,364.8597,363.7799,364.0474,9270.0
2024-05-02 12:20:00,367.43,368.32,367.15,368.32,8406.0,363.9781,364.8597,363.7007,364.8597,8406.0
2024-05-02 12:30:00,368.35,368.43,367.45,368.26,10897.0,364.8894,364.9687,363.9979,364.8003,10897.0
2024-05-02 12:40:00,368.24,369.39,368.24,369.16,8205.0,364.7804,365.9196,364.7804,365.6918,8205.0
2024-05-02 12:50:00,369.14,369.18,368.07,368.35,6111.0,365.672,365.7116,364.612,364.8894,6111.0
2024-05-02 13:00:00,368.42,369.02,368.21,368.94,7030.0,364.9588,365.5531,364.7507,365.4739,7030.0
2024-05-02 13:10:00,368.98,369.68,368.63,369.62,8036.0,365.5135,366.2069,365.1668,366.1475,8036.0
2024-05-02 13:20:00,369.63,370.63,369.24,370.53,10668.0,366.1574,367.148,365.771,367.0489,10668.0
2024-05-02 13:30:00,370.82,370.87,369.65,370.45,8540.0,367.3362,367.3857,366.1772,366.9697,8540.0
2024-05-02 13:40:00,370.34,371.68,370.34,371.33,11583.0,366.8607,368.1881,366.8607,367.8414,11583.0
2024-05-02 13:50:00,371.38,372.14,371.19,371.61,9176.0,367.8909,368.6438,367.7027,368.1188,9176.0
2024-05-02 14:00:00,371.61,371.75,370.82,371.6,8472.0,368.1188,368.2575,367.3362,368.1089,8472.0
2024-05-02 14:10:00,371.62,372.47,371.53,372.19,10047.0,368.1287,368.9707,368.0395,368.6933,10047.0
2024-05-02 14:20:00,372.41,373.28,371.95,372.87,7202.0,368.9113,369.7731,368.4556,369.3669,7202.0
2024-05-02 14:30:00,372.97,374.42,372.97,374.25,5529.0,369.466,370.9024,369.466,370.734,5529.0
2024-05-02 14:40:00,374.38,375.32,374.15,375.08,7588.0,370.8628,371.7939,370.6349,371.5562,7588.0
2024-05-02 14:50:00,375.02,376.72,374.95,376.38,20882.0,371.4967,373.1808,371.4274,372.844,20882.0
2024-05-02 15:00:00,376.27,377.09,376.02,376.09,19686.0,372.735,373.5473,372.4874,372.5567,19686.0
2024-05-02 15:10:00,376.15,376.16,375.12,375.55,24653.0,372.6161,372.626,371.5958,372.0218,24653.0
2024-05-02 15:20:00,375.8,377.65,375.8,376.41,16139.0,372.2694,374.102,372.2694,372.8737,16139.0
2024-05-02 15:30:00,376.25,376.3,374.54,375.14,12606.0,372.7152,372.7647,371.0213,371.6156,12606.0
2024-05-02 15:40:00,375.26,375.7,374.74,374.93,18453.0,371.7345,372.1704,371.2194,371.4076,18453.0
2024-05-02 15:50:00,375.06,376.56,374.51,376.56,81517.0,371.5364,373.0223,370.9915,373.0223,81517.0
2024-05-03 09:30:00,381.0,382.38,379.46,382.13,22715.0,377.4206,378.7876,375.895,378.5399,22715.0
2024-05-03 09:40:00,382.28,382.94,381.02,381.03,8555.0,378.6885,379.3423,377.4404,377.4503,8555.0
2024-05-03 09:50:00,380.63,382.28,380.35,381.56,6123.0,377.054,378.6885,376.7767,377.9753,6123.0
2024-05-03 10:00:00,381.76,382.1,379.83,380.17,11641.0,378.1734,378.5102,376.2616,376.5984,11641.0
2024-05-03 10:10:00,380.36,380.37,379.25,379.25,9545.0,376.7866,376.7965,375.687,375.687,9545.0
2024-05-03 10:20:00,378.92,380.71,378.85,380.38,9960.0,375.3601,377.1333,375.2908,376.8064,9960.0
2024-05-03 10:30:00,380.17,380.17,379.28,379.31,3002.0,376.5984,376.5984,375.7167,375.7464,3002.0
2024-05-03 10:40:00,379.2,379.34,378.41,378.41,5425.0,375.6375,375.7762,374.8549,374.8549,5425.0
2024-05-03 10:50:00,378.32,378.73,378.03,378.46,4873.0,374.7657,375.1719,374.4785,374.9044,4873.0
2024-05-03 11:00:00,378.66,379.58,378.21,378.73,6482.0,375.1025,376.0139,374.6568,375.1719,6482.0
2024-05-03 11:10:00,379.06,379.31,378.94,379.23,1039.0,375.4988,375.7464,375.3799,375.6672,1039.0
2024-05-03 11:20:00,379.23,379.4,378.36,378.36,8185.0,375.6672,375.8356,374.8054,374.8054,8185.0
2024-05-03 11:30:00,378.4,378.57,378.03,378.1,7462.0,374.845,375.0134,374.4785,374.5478,7462.0
2024-05-03 11:40:00,378.27,378.85,377.89,378.37,15391.0,374.7162,375.2908,374.3398,374.8153,15391.0
2024-05-03 11:50:00,378.37,379.1,378.29,378.5,6701.0,374.8153,375.5384,374.736,374.9441,6701.0
2024-05-03 12:00:00,378.5,378.99,378.5,378.81,5310.0,374.9441,375.4294,374.9441,375.2511,5310.0
2024-05-03 12:10:00,378.83,379.16,378.73,378.92,14146.0,375.271,375.5979,375.1719,375.3601,14146.0
2024-05-03 12:20:00,378.92,380.13,378.84,379.98,15128.0,375.3601,376.5587,375.2809,376.4101,15128.0
2024-05-03 12:30:00,380.22,380.33,379.79,380.25,3406.0,376.6479,376.7569,376.2219,376.6776,3406.0
2024-05-03 12:40:00,380.25,380.5,379.64,379.64,4255.0,376.6776,376.9253,376.0733,376.0733,4255.0
2024-05-03 12:50:00,379.63,379.67,379.13,379.67,3848.0,376.0634,376.1031,375.5681,376.1031,3848.0
2024-05-03 13:00:00,379.69,380.27,379.47,379.89,3636.0,376.1229,376.6974,375.9049,376.321,3636.0
2024-05-03 13:10:00,379.96,381.12,379.96,380.03,24544.0,376.3903,377.5394,376.3903,376.4597,24544.0
2024-05-03 13:20:00,379.7,380.61,379.63,380.47,7895.0,376.1328,377.0342,376.0634,376.8955,7895.0
2024-05-03 13:30:00,380.47,381.01,380.22,380.8,7222.0,376.8955,377.4305,376.6479,377.2224,7222.0
2024-05-03 13:40:00,380.63,380.67,380.26,380.46,3513.0,377.054,377.0937,376.6875,376.8856,3513.0
2024-05-03 13:50:00,380.3,380.7,380.3,380.3,2618.0,376.7271,377.1234,376.7271,376.7271,2618.0
2024-05-03 14:00:00,380.35,381.04,380.35,380.94,6268.0,376.7767,377.4602,376.7767,377.3611,6268.0
2024-05-03 14:10:00,381.0,381.14,380.54,380.91,11785.0,377.4206,377.5592,376.9649,377.3314,11785.0
2024-05-03 14:20:00,380.87,381.41,380.72,381.12,5630.0,377.2918,377.8267,377.1432,377.5394,5630.0
2024-05-03 14:30:00,381.35,381.48,380.9,380.9,8168.0,377.7673,377.8961,377.3215,377.3215,8168.0
2024-05-03 14:40:00,380.83,381.06,380.69,381.02,5157.0,377.2522,377.48,377.1135,377.4404,5157.0
2024-05-03 14:50:00,381.05,381.18,380.7,380.87,6027.0,377.4701,377.5989,377.1234,377.2918,6027.0
2024-05-03 15:00:00,380.81,380.83,380.24,380.72,4299.0,377.2323,377.2522,376.6677,377.1432,4299.0
2024-05-03 15:10:00,380.83,381.1,380.32,380.4,7321.0,377.2522,377.5196,376.747,376.8262,7321.0
2024-05-03 15:20:00,380.47,380.53,379.93,380.16,3224.0,376.8955,376.955,376.3606,376.5885,3224.0
2024-05-03 15:30:00,380.0,380.95,379.86,380.75,6987.0,376.43,377.371,376.2913,377.1729,6987.0
2024-05-03 15:40:00,380.84,381.0,380.03,380.03,12385.0,377.2621,377.4206,376.4597,376.4597,12385.0
2024-05-03 15:50:00,380.04,380.95,380.04,380.63,51858.0,376.4696,377.371,376.4696,377.054,51858.0
2024-05-06 09:30:00,382.53,382.85,381.87,382.2,8229.0,378.9362,379.2532,378.2824,378.6093,8229.0
2024-05-06 09:40:00,382.78,384.06,382.49,383.51,6213.0,379.1838,380.4518,378.8966,379.907,6213.0
2024-05-06 09:50:00,383.1,384.58,383.1,384.52,3584.0,379.5008,380.9669,379.5008,380.9075,3584.0
2024-05-06 10:00:00,384.67,384.67,383.78,384.5,2320.0,381.0561,381.0561,380.1744,380.8877,2320.0
2024-05-06 10:10:00,384.23,385.83,384.23,385.65,4391.0,380.6202,382.2052,380.6202,382.0269,4391.0
2024-05-06 10:20:00,385.43,385.47,384.4,384.51,4135.0,381.8089,381.8486,380.7886,380.8976,4135.0
2024-05-06 10:30:00,384.51,385.23,384.43,385.04,2802.0,380.8976,381.6108,380.8183,381.4226,2802.0
2024-05-06 10:40:00,385.16,386.06,385.14,385.99,4908.0,381.5415,382.433,381.5217,382.3637,4908.0
2024-05-06 10:50:00,385.86,386.74,385.86,386.48,3647.0,382.2349,383.1066,382.2349,382.8491,3647.0
2024-05-06 11:00:00,386.53,386.53,385.88,385.94,5595.0,382.8986,382.8986,382.2547,382.3142,5595.0
2024-05-06 11:10:00,385.81,386.09,385.76,386.02,4930.0,382.1854,382.4627,382.1358,382.3934,4930.0
2024-05-06 11:20:00,385.91,386.12,385.4,386.0,8848.0,382.2844,382.4925,381.7792,382.3736,8848.0
2024-05-06 11:30:00,386.0,386.23,385.49,385.52,4643.0,382.3736,382.6014,381.8684,381.8981,4643.0
2024-05-06 11:40:00,385.65,385.7,385.19,385.19,1900.0,382.0269,382.0764,381.5712,381.5712,1900.0
2024-05-06 11:50:00,385.2,385.23,384.75,384.75,2270.0,381.5811,381.6108,381.1353,381.1353,2270.0
2024-05-06 12:00:00,384.68,385.42,384.68,385.12,4698.0,381.066,381.799,381.066,381.5019,4698.0
2024-05-06 12:10:00,385.2,385.2,384.42,384.59,2389.0,381.5811,381.5811,380.8084,380.9768,2389.0
2024-05-06 12:20:00,384.36,385.17,384.36,384.91,5151.0,380.749,381.5514,380.749,381.2938,5151.0
2024-05-06 12:30:00,385.03,385.17,384.92,385.12,1500.0,381.4127,381.5514,381.3037,381.5019,1500.0
2024-05-06 12:40:00,385.14,385.6,385.03,385.09,3107.0,381.5217,381.9773,381.4127,381.4721,3107.0
2024-05-06 12:50:00,385.33,385.5,385.06,385.28,4180.0,381.7099,381.8783,381.4424,381.6604,4180.0
2024-05-06 13:00:00,385.35,385.5,385.27,385.31,1768.0,381.7297,381.8783,381.6504,381.6901,1768.0
2024-05-06 13:10:00,385.39,385.63,385.35,385.42,4331.0,381.7693,382.0071,381.7297,381.799,4331.0
2024-05-06 13:20:00,385.34,385.76,385.34,385.6,3199.0,381.7198,382.1358,381.7198,381.9773,3199.0
2024-05-06 13:30:00,385.3,385.86,385.3,385.62,2682.0,381.6802,382.2349,381.6802,381.9972,2682.0
2024-05-06 13:40:00,385.5,385.76,385.29,385.42,2941.0,381.8783,382.1358,381.6703,381.799,2941.0
2024-05-06 13:50:00,385.53,386.07,385.53,385.86,5915.0,381.908,382.4429,381.908,382.2349,5915.0
2024-05-06 14:00:00,385.91,385.92,385.06,385.21,3706.0,382.2844,382.2943,381.4424,381.591,3706.0
2024-05-06 14:10:00,385.13,385.29,384.8,384.84,2492.0,381.5118,381.6703,381.1849,381.2245,2492.0
2024-05-06 14:20:00,384.85,385.47,384.29,385.07,29917.0,381.2344,381.8486,380.6797,381.4523,29917.0
2024-05-06 14:30:00,385.25,385.51,384.46,384.47,3906.0,381.6306,381.8882,380.8481,380.858,3906.0
2024-05-06 14:40:00,384.59,384.6,384.18,384.21,3740.0,380.9768,380.9867,380.5707,380.6004,3740.0
2024-05-06 14:50:00,384.21,384.57,384.0,384.53,5304.0,380.6004,380.957,380.3924,380.9174,5304.0
2024-05-06 15:00:00,384.56,385.19,384.56,384.98,12203.0,380.9471,381.5712,380.9471,381.3632,12203.0
2024-05-06 15:10:00,384.87,385.09,384.63,384.98,7040.0,381.2542,381.4721,381.0165,381.3632,7040.0
2024-05-06 15:20:00,385.02,385.33,384.86,385.15,3414.0,381.4028,381.7099,381.2443,381.5316,3414.0
2024-05-06 15:30:00,385.01,385.64,385.01,385.51,8498.0,381.3929,382.017,381.3929,381.8882,8498.0
2024-05-06 15:40:00,385.6,386.45,385.5,386.44,8496.0,381.9773,382.8194,381.8783,382.8095,8496.0
2024-05-06 15:50:00,386.4,387.96,385.9,387.82,60204.0,382.7698,384.3152,382.2745,384.1765,60204.0
2024-05-07 09:30:00,390.0,391.01,389.19,390.3,9451.0,386.336,387.3365,385.5336,386.6332,9451.0
2024-05-07 09:40:00,390.01,390.2,388.79,389.39,5354.0,386.3459,386.5341,385.1374,385.7317,5354.0
2024-05-07 09:50:00,389.29,390.72,389.28,390.03,5546.0,385.6327,387.0492,385.6228,386.3657,5546.0
2024-05-07 10:00:00,390.21,390.47,389.54,389.56,3119.0,386.544,386.8016,385.8803,385.9001,3119.0
2024-05-07 10:10:00,389.4,390.24,389.29,390.06,7928.0,385.7416,386.5738,385.6327,386.3954,7928.0
2024-05-07 10:20:00,390.11,390.42,389.74,390.18,14914.0,386.445,386.7521,386.0785,386.5143,14914.0
2024-05-07 10:30:00,390.21,390.51,389.99,390.29,9227.0,386.544,386.8412,386.3261,386.6233,9227.0
2024-05-07 10:40:00,390.07,390.08,389.32,389.78,5193.0,386.4054,386.4153,385.6624,386.1181,5193.0
2024-05-07 10:50:00,389.8,390.56,389.76,390.5,2882.0,386.1379,386.8907,386.0983,386.8313,2882.0
2024-05-07 11:00:00,390.3,390.91,390.02,390.91,3769.0,386.6332,387.2375,386.3558,387.2375,3769.0
2024-05-07 11:10:00,391.0,391.69,390.91,391.5,7825.0,387.3266,388.0101,387.2375,387.8219,7825.0
2024-05-07 11:20:00,391.4,391.87,391.25,391.87,4747.0,387.7229,388.1884,387.5743,388.1884,4747.0
2024-05-07 11:30:00,391.71,392.49,391.7,392.0,8311.0,388.0299,388.8026,388.02,388.3172,8311.0
2024-05-07 11:40:00,391.81,391.81,391.8,391.81,153.0,388.129,388.129,388.1191,388.129,153.0
2024-05-07 11:50:00,390.74,391.21,390.59,391.06,3951.0,387.0691,387.5346,386.9205,387.3861,3951.0
2024-05-07 12:00:00,390.93,391.28,390.8,391.15,4493.0,387.2573,387.604,387.1285,387.4752,4493.0
2024-05-07 12:10:00,390.93,391.58,390.75,391.58,10571.0,387.2573,387.9012,387.079,387.9012,10571.0
2024-05-07 12:20:00,391.81,391.92,391.46,391.53,3175.0,388.129,388.238,387.7823,387.8516,3175.0
2024-05-07 12:30:00,391.33,391.77,391.22,391.77,5092.0,387.6535,388.0894,387.5445,388.0894,5092.0
2024-05-07 12:40:00,391.78,391.98,391.41,391.72,4753.0,388.0993,388.2974,387.7328,388.0399,4753.0
2024-05-07 12:50:00,391.69,392.16,391.32,392.04,3984.0,388.0101,388.4757,387.6436,388.3568,3984.0
2024-05-07 13:00:00,392.0,392.03,391.65,391.94,1910.0,388.3172,388.3469,387.9705,388.2578,1910.0
2024-05-07 13:10:00,392.02,392.02,391.78,391.78,1733.0,388.337,388.337,388.0993,388.0993,1733.0
2024-05-07 13:20:00,391.94,392.68,391.91,392.3,3156.0,388.2578,388.9908,388.2281,388.6144,3156.0
2024-05-07 13:30:00,392.28,392.72,392.26,392.27,2220.0,388.5946,389.0305,388.5748,388.5847,2220.0
2024-05-07 13:40:00,392.35,393.23,392.2,392.2,4850.0,388.6639,389.5357,388.5153,388.5153,4850.0
2024-05-07 13:50:00,392.09,392.36,392.01,392.36,5486.0,388.4064,388.6738,388.3271,388.6738,5486.0
2024-05-07 14:00:00,392.22,393.2,392.04,393.04,5558.0,388.5352,389.5059,388.3568,389.3475,5558.0
2024-05-07 14:10:00,393.09,393.26,392.2,392.35,18577.0,389.397,389.5654,388.5153,388.6639,18577.0
2024-05-07 14:20:00,392.52,392.62,392.27,392.27,2862.0,388.8323,388.9314,388.5847,388.5847,2862.0
2024-05-07 14:30:00,392.38,392.47,392.13,392.3,5709.0,388.6937,388.7828,388.446,388.6144,5709.0
2024-05-07 14:40:00,392.43,392.65,392.43,392.5,2554.0,388.7432,388.9611,388.7432,388.8125,2554.0
2024-05-07 14:50:00,392.47,392.85,392.35,392.64,7112.0,388.7828,389.1592,388.6639,388.9512,7112.0
2024-05-07 15:00:00,392.57,393.0,392.49,392.88,2774.0,388.8819,389.3078,388.8026,389.189,2774.0
2024-05-07 15:10:00,392.83,393.24,392.56,392.85,4370.0,389.1394,389.5456,388.872,389.1592,4370.0
2024-05-07 15:20:00,392.96,393.47,392.91,393.36,5319.0,389.2682,389.7734,389.2187,389.6644,5319.0
2024-05-07 15:30:00,393.38,393.85,393.34,393.77,9780.0,389.6843,390.1498,389.6446,390.0706,9780.0
2024-05-07 15:40:00,393.63,393.82,393.34,393.73,10311.0,389.9319,390.1201,389.6446,390.031,10311.0
2024-05-07 15:50:00,393.53,394.54,393.19,394.0,54822.0,389.8328,390.8334,389.496,390.2984,54822.0
2024-05-08 09:30:00,394.83,395.38,393.93,395.03,8716.0,391.1206,391.6655,390.2291,391.3188,8716.0
2024-05-08 09:40:00,395.12,395.83,394.96,395.6,11335.0,391.4079,392.1112,391.2494,391.8834,11335.0
2024-05-08 09:50:00,395.6,395.62,394.99,395.39,8059.0,391.8834,391.9032,391.2791,391.6754,8059.0
2024-05-08 10:00:00,395.53,395.59,394.62,394.67,3796.0,391.8141,391.8735,390.9126,390.9621,3796.0
2024-05-08 10:10:00,394.69,394.69,393.73,394.28,2075.0,390.9819,390.9819,390.031,390.5758,2075.0
2024-05-08 10:20:00,394.22,395.23,394.22,395.2,2560.0,390.5164,391.5169,390.5164,391.4872,2560.0
2024-05-08 10:30:00,394.96,394.97,394.57,394.79,10711.0,391.2494,391.2593,390.8631,391.081,10711.0
2024-05-08 10:40:00,394.75,395.41,394.75,395.41,1322.0,391.0414,391.6952,391.0414,391.6952,1322.0
2024-05-08 10:50:00,395.24,395.93,395.21,395.4,3755.0,391.5268,392.2103,391.4971,391.6853,3755.0
2024-05-08 11:00:00,395.47,395.55,394.73,394.8,5403.0,391.7546,391.8339,391.0216,391.0909,5403.0
2024-05-08 11:10:00,394.76,394.76,393.93,394.53,2964.0,391.0513,391.0513,390.2291,390.8235,2964.0
2024-05-08 11:20:00,394.31,394.31,394.06,394.25,1545.0,390.6055,390.6055,390.3579,390.5461,1545.0
2024-05-08 11:30:00,394.28,394.48,394.01,394.01,1443.0,390.5758,390.7739,390.3083,390.3083,1443.0
2024-05-08 11:40:00,394.09,394.26,393.99,394.23,1100.0,390.3876,390.556,390.2885,390.5263,1100.0
2024-05-08 11:50:00,394.36,394.42,394.07,394.32,1200.0,390.655,390.7145,390.3678,390.6154,1200.0
2024-05-08 12:00:00,394.31,394.57,394.15,394.29,3047.0,390.6055,390.8631,390.447,390.5857,3047.0
2024-05-08 12:10:00,394.35,394.46,394.21,394.28,2200.0,390.6451,390.7541,390.5065,390.5758,2200.0
2024-05-08 12:20:00,394.35,395.13,394.16,394.92,12814.0,390.6451,391.4178,390.4569,391.2098,12814.0
2024-05-08 12:30:00,394.78,394.83,394.14,394.44,3323.0,391.0711,391.1206,390.4371,390.7343,3323.0
2024-05-08 12:40:00,394.66,395.3,394.4,395.17,2212.0,390.9522,391.5862,390.6947,391.4574,2212.0
2024-05-08 12:50:00,395.14,395.25,394.78,394.78,2364.0,391.4277,391.5367,391.0711,391.0711,2364.0
2024-05-08 13:00:00,394.66,394.73,394.38,394.53,2373.0,390.9522,391.0216,390.6749,390.8235,2373.0
2024-05-08 13:10:00,394.34,394.55,394.32,394.43,4209.0,390.6352,390.8433,390.6154,390.7244,4209.0
2024-05-08 13:20:00,394.28,394.37,393.99,394.13,2131.0,390.5758,390.665,390.2885,390.4272,2131.0
2024-05-08 13:30:00,394.13,394.15,393.84,394.01,1558.0,390.4272,390.447,390.1399,390.3083,1558.0
2024-05-08 13:40:00,394.04,394.34,394.04,394.23,2223.0,390.3381,390.6352,390.3381,390.5263,2223.0
2024-05-08 13:50:00,394.3,394.98,394.3,394.66,2726.0,390.5956,391.2692,390.5956,390.9522,2726.0
2024-05-08 14:00:00,394.8,395.02,394.68,394.82,3304.0,391.0909,391.3088,390.972,391.1107,3304.0
2024-05-08 14:10:00,394.89,395.38,394.8,395.25,7089.0,391.1801,391.6655,391.0909,391.5367,7089.0
2024-05-08 14:20:00,395.24,395.26,394.97,395.25,4928.0,391.5268,391.5466,391.2593,391.5367,4928.0
2024-05-08 14:30:00,395.25,395.44,395.15,395.31,3567.0,391.5367,391.7249,391.4376,391.5961,3567.0
2024-05-08 14:40:00,395.25,395.52,395.24,395.52,1558.0,391.5367,391.8042,391.5268,391.8042,1558.0
2024-05-08 14:50:00,395.25,395.44,395.19,395.33,2982.0,391.5367,391.7249,391.4773,391.6159,2982.0
2024-05-08 15:00:00,395.24,395.7,395.17,395.7,3350.0,391.5268,391.9825,391.4574,391.9825,3350.0
2024-05-08 15:10:00,395.79,396.41,395.66,396.41,4857.0,392.0716,392.6858,391.9428,392.6858,4857.0
2024-05-08 15:20:00,396.41,396.71,396.29,396.53,5784.0,392.6858,392.983,392.5669,392.8047,5784.0
2024-05-08 15:30:00,396.55,396.61,395.9,395.96,6028.0,392.8245,392.8839,392.1806,392.24,6028.0
2024-05-08 15:40:00,395.65,396.35,395.59,396.35,5744.0,391.9329,392.6264,391.8735,392.6264,5744.0
2024-05-08 15:50:00,396.27,396.67,395.91,395.94,36081.0,392.5471,392.9433,392.1905,392.2202,36081.0
2024-05-09 09:30:00,395.68,396.82,395.25,395.98,6407.0,391.9626,393.0919,391.5367,392.2598,6407.0
2024-05-09 09:40:00,396.34,396.5,395.98,396.38,1163.0,392.6164,392.7749,392.2598,392.6561,1163.0
2024-05-09 09:50:00,396.18,396.53,395.04,395.75,6725.0,392.458,392.8047,391.3287,392.032,6725.0
2024-05-09 10:00:00,395.56,395.85,395.13,395.28,3684.0,391.8438,392.1311,391.4178,391.5664,3684.0
2024-05-09 10:10:00,395.43,395.43,394.01,394.01,2689.0,391.715,391.715,390.3083,390.3083,2689.0
2024-05-09 10:20:00,394.08,394.38,394.02,394.11,2636.0,390.3777,390.6749,390.3182,390.4074,2636.0
2024-05-09 10:30:00,394.11,394.76,394.07,394.42,4815.0,390.4074,391.0513,390.3678,390.7145,4815.0
2024-05-09 10:40:00,394.5,394.89,394.24,394.5,2990.0,390.7937,391.1801,390.5362,390.7937,2990.0
2024-05-09 10:50:00,394.43,395.48,394.43,394.64,2608.0,390.7244,391.7645,390.7244,390.9324,2608.0
2024-05-09 11:00:00,394.69,395.12,394.69,395.0,1000.0,390.9819,391.4079,390.9819,391.289,1000.0
2024-05-09 11:10:00,395.24,396.14,395.1,396.13,2400.0,391.5268,392.4183,391.3881,392.4084,2400.0
2024-05-09 11:20:00,395.9,396.38,395.87,396.22,3807.0,392.1806,392.6561,392.1509,392.4976,3807.0
2024-05-09 11:30:00,396.19,396.34,395.91,395.96,2044.0,392.4679,392.6164,392.1905,392.24,2044.0
2024-05-09 11:40:00,396.17,396.34,395.94,395.94,800.0,392.448,392.6164,392.2202,392.2202,800.0
2024-05-09 11:50:00,396.1,396.74,396.1,396.74,500.0,392.3787,393.0127,392.3787,393.0127,500.0
2024-05-09 12:00:00,396.81,397.39,396.56,397.38,5041.0,393.082,393.6566,392.8344,393.6467,5041.0
2024-05-09 12:10:00,397.26,397.68,397.19,397.33,2650.0,393.5278,393.9439,393.4585,393.5971,2650.0
2024-05-09 12:20:00,397.4,397.53,397.16,397.43,3346.0,393.6665,393.7953,393.4287,393.6962,3346.0
2024-05-09 12:30:00,397.48,397.93,397.17,397.93,2580.0,393.7457,394.1915,393.4386,394.1915,2580.0
2024-05-09 12:40:00,397.73,398.07,397.72,397.96,1902.0,393.9934,394.3302,393.9835,394.2212,1902.0
2024-05-09 12:50:00,398.01,398.12,397.89,397.89,1054.0,394.2708,394.3797,394.1519,394.1519,1054.0
2024-05-09 13:00:00,397.78,398.49,397.78,398.18,1663.0,394.0429,394.7462,394.0429,394.4392,1663.0
2024-05-09 13:10:00,398.15,398.3,397.88,397.88,600.0,394.4094,394.558,394.142,394.142,600.0
2024-05-09 13:20:00,397.83,398.47,397.53,398.47,1714.0,394.0924,394.7264,393.7953,394.7264,1714.0
2024-05-09 13:30:00,398.35,398.35,398.13,398.24,500.0,394.6076,394.6076,394.3896,394.4986,500.0
2024-05-09 13:40:00,398.23,398.72,398.23,398.72,1555.0,394.4887,394.9741,394.4887,394.9741,1555.0
2024-05-09 13:50:00,398.64,398.93,398.6,398.75,2128.0,394.8948,395.1821,394.8552,395.0038,2128.0
2024-05-09 14:00:00,398.55,398.68,398.43,398.5,940.0,394.8057,394.9345,394.6868,394.7562,940.0
2024-05-09 14:10:00,398.62,398.62,398.3,398.3,1100.0,394.875,394.875,394.558,394.558,1100.0
2024-05-09 14:20:00,398.47,398.73,398.19,398.54,1600.0,394.7264,394.984,394.4491,394.7958,1600.0
2024-05-09 14:30:00,398.66,399.32,398.58,399.31,4464.0,394.9147,395.5685,394.8354,395.5585,4464.0
2024-05-09 14:40:00,399.0,399.17,398.92,399.03,2041.0,395.2515,395.4199,395.1722,395.2812,2041.0
2024-05-09 14:50:00,399.16,399.67,399.16,399.53,2860.0,395.41,395.9152,395.41,395.7765,2860.0
2024-05-09 15:00:00,399.58,399.83,399.29,399.72,7366.0,395.826,396.0737,395.5387,395.9647,7366.0
2024-05-09 15:10:00,399.72,399.89,399.53,399.73,7827.0,395.9647,396.1331,395.7765,395.9746,7827.0
2024-05-09 15:20:00,399.81,400.31,399.32,399.51,12777.0,396.0538,396.5491,395.5685,395.7567,12777.0
2024-05-09 15:30:00,399.52,399.87,399.28,399.63,4214.0,395.7666,396.1133,395.5288,395.8755,4214.0
2024-05-09 15:40:00,399.56,400.66,399.46,400.57,11883.0,395.8062,396.8959,395.7071,396.8067,11883.0
2024-05-09 15:50:00,400.64,402.13,400.55,401.47,62107.0,396.876,398.3521,396.7869,397.6983,62107.0
2024-05-10 09:30:00,403.26,403.31,402.05,402.86,8687.0,399.4714,399.521,398.2728,399.0752,8687.0
2024-05-10 09:40:00,403.26,404.04,402.64,403.53,3141.0,399.4714,400.2441,398.8573,399.7389,3141.0
2024-05-10 09:50:00,403.01,403.01,402.76,402.83,1986.0,399.2238,399.2238,398.9761,399.0455,1986.0
2024-05-10 10:00:00,402.3,402.39,400.53,401.69,8928.0,398.5205,398.6096,396.7671,397.9162,8928.0
2024-05-10 10:10:00,401.52,401.98,401.39,401.91,4803.0,397.7478,398.2035,397.619,398.1341,4803.0
2024-05-10 10:20:00,401.81,401.81,401.04,401.08,1922.0,398.0351,398.0351,397.2723,397.3119,1922.0
2024-05-10 10:30:00,400.86,401.63,400.65,401.63,3072.0,397.094,397.8567,396.886,397.8567,3072.0
2024-05-10 10:40:00,401.73,402.12,401.55,401.72,1401.0,397.9558,398.3421,397.7775,397.9459,1401.0
2024-05-10 10:50:00,401.6,401.66,401.18,401.35,4213.0,397.827,397.8865,397.411,397.5794,4213.0
2024-05-10 11:00:00,401.5,401.66,401.18,401.18,1633.0,397.728,397.8865,397.411,397.411,1633.0
2024-05-10 11:10:00,401.27,401.28,400.91,400.91,1103.0,397.5001,397.51,397.1435,397.1435,1103.0
2024-05-10 11:20:00,400.69,401.18,400.69,401.03,2112.0,396.9256,397.411,396.9256,397.2624,2112.0
2024-05-10 11:30:00,401.03,401.26,400.91,400.91,1412.0,397.2624,397.4902,397.1435,397.1435,1412.0
2024-05-10 11:40:00,401.09,401.35,400.75,401.22,3132.0,397.3218,397.5794,396.985,397.4506,3132.0
2024-05-10 11:50:00,401.27,401.51,401.17,401.41,2542.0,397.5001,397.7379,397.4011,397.6388,2542.0
2024-05-10 12:00:00,401.25,401.5,400.84,401.5,2784.0,397.4803,397.728,397.0742,397.728,2784.0
2024-05-10 12:10:00,401.3,401.3,400.98,401.17,1000.0,397.5298,397.5298,397.2129,397.4011,1000.0
2024-05-10 12:20:00,401.22,401.32,401.0,401.0,1566.0,397.4506,397.5497,397.2327,397.2327,1566.0
2024-05-10 12:30:00,401.15,401.21,401.02,401.02,506.0,397.3813,397.4407,397.2525,397.2525,506.0
2024-05-10 12:40:00,401.23,401.58,401.17,401.58,1711.0,397.4605,397.8072,397.4011,397.8072,1711.0
2024-05-10 12:50:00,401.49,401.55,401.28,401.49,1540.0,397.7181,397.7775,397.51,397.7181,1540.0
2024-05-10 13:00:00,401.43,401.54,401.28,401.32,1026.0,397.6586,397.7676,397.51,397.5497,1026.0
2024-05-10 13:10:00,401.43,401.75,401.38,401.67,1120.0,397.6586,397.9756,397.6091,397.8964,1120.0
2024-05-10 13:20:00,401.62,401.9,401.62,401.9,1024.0,397.8468,398.1242,397.8468,398.1242,1024.0
2024-05-10 13:30:00,401.85,402.01,401.84,401.96,1836.0,398.0747,398.2332,398.0648,398.1836,1836.0
2024-05-10 13:40:00,401.8,401.8,401.61,401.71,2539.0,398.0252,398.0252,397.8369,397.936,2539.0
2024-05-10 13:50:00,401.66,401.68,401.23,401.36,4774.0,397.8865,397.9063,397.4605,397.5893,4774.0
2024-05-10 14:00:00,401.32,401.81,401.23,401.81,2904.0,397.5497,398.0351,397.4605,398.0351,2904.0
2024-05-10 14:10:00,401.85,401.92,401.67,401.84,2190.0,398.0747,398.144,397.8964,398.0648,2190.0
2024-05-10 14:20:00,401.72,402.07,401.7,402.0,2477.0,397.9459,398.2926,397.9261,398.2233,2477.0
2024-05-10 14:30:00,401.89,401.94,401.59,401.81,1724.0,398.1143,398.1638,397.8171,398.0351,1724.0
2024-05-10 14:40:00,401.82,402.24,401.82,402.23,4130.0,398.045,398.461,398.045,398.4511,4130.0
2024-05-10 14:50:00,402.27,402.41,402.02,402.1,3793.0,398.4907,398.6294,398.2431,398.3223,3793.0
2024-05-10 15:00:00,402.05,402.25,401.95,402.02,3341.0,398.2728,398.4709,398.1737,398.2431,3341.0
2024-05-10 15:10:00,402.09,402.14,401.58,401.71,4446.0,398.3124,398.362,397.8072,397.936,4446.0
2024-05-10 15:20:00,401.71,401.81,401.48,401.49,8918.0,397.936,398.0351,397.7082,397.7181,8918.0
2024-05-10 15:30:00,401.52,401.54,400.95,401.34,18626.0,397.7478,397.7676,397.1831,397.5695,18626.0
2024-05-10 15:40:00,401.18,401.18,400.12,400.13,12287.0,397.411,397.411,396.3609,396.3708,12287.0
2024-05-10 15:50:00,400.09,401.27,399.91,400.65,62782.0,396.3312,397.5001,396.1529,396.886,62782.0
2024-05-13 09:30:00,401.29,401.41,400.7,401.08,9864.0,397.5199,397.6388,396.9355,397.3119,9864.0
2024-05-13 09:40:00,401.37,402.19,401.18,402.19,2350.0,397.5992,398.4115,397.411,398.4115,2350.0
2024-05-13 09:50:00,402.06,402.7,401.72,402.24,1368.0,398.2827,398.9167,397.9459,398.461,1368.0
2024-05-13 10:00:00,401.91,402.77,401.74,401.94,7516.0,398.1341,398.986,397.9657,398.1638,7516.0
2024-05-13 10:10:00,402.57,402.57,401.93,402.06,1300.0,398.7879,398.7879,398.1539,398.2827,1300.0
2024-05-13 10:20:00,401.89,402.47,401.89,402.07,1444.0,398.1143,398.6889,398.1143,398.2926,1444.0
2024-05-13 10:30:00,401.76,402.06,401.36,402.06,2573.0,397.9855,398.2827,397.5893,398.2827,2573.0
2024-05-13 10:40:00,401.86,401.86,401.37,401.7,809.0,398.0846,398.0846,397.5992,397.9261,809.0
2024-05-13 10:50:00,401.46,401.79,401.12,401.79,3573.0,397.6883,398.0152,397.3515,398.0152,3573.0
2024-05-13 11:00:00,401.56,401.65,401.14,401.42,1100.0,397.7874,397.8766,397.3714,397.6487,1100.0
2024-05-13 11:10:00,401.47,401.73,401.47,401.69,956.0,397.6983,397.9558,397.6983,397.9162,956.0
2024-05-13 11:20:00,401.61,402.09,401.6,402.0,1601.0,397.8369,398.3124,397.827,398.2233,1601.0
2024-05-13 11:30:00,401.93,401.93,401.67,401.78,1055.0,398.1539,398.1539,397.8964,398.0053,1055.0
2024-05-13 11:40:00,401.48,401.9,401.48,401.69,1952.0,397.7082,398.1242,397.7082,397.9162,1952.0
2024-05-13 11:50:00,401.55,401.55,400.98,401.14,5248.0,397.7775,397.7775,397.2129,397.3714,5248.0
2024-05-13 12:00:00,400.96,401.02,400.82,401.02,760.0,397.193,397.2525,397.0544,397.2525,760.0
2024-05-13 12:10:00,401.12,401.12,400.95,401.1,471.0,397.3515,397.3515,397.1831,397.3317,471.0
2024-05-13 12:20:00,400.83,401.33,400.78,401.33,1964.0,397.0643,397.5596,397.0147,397.5596,1964.0
2024-05-13 12:30:00,401.2,401.2,400.57,400.57,1135.0,397.4308,397.4308,396.8067,396.8067,1135.0
2024-05-13 12:40:00,400.67,400.93,400.51,400.93,419.0,396.9058,397.1633,396.7473,397.1633,419.0
2024-05-13 12:50:00,400.47,400.64,400.47,400.61,898.0,396.7076,396.876,396.7076,396.8463,898.0
2024-05-13 13:00:00,400.39,400.39,400.35,400.35,467.0,396.6284,396.6284,396.5888,396.5888,467.0
2024-05-13 13:10:00,399.4,399.69,399.4,399.63,743.0,395.6477,395.935,395.6477,395.8755,743.0
2024-05-13 13:20:00,399.64,399.77,399.54,399.55,632.0,395.8854,396.0142,395.7864,395.7963,632.0
2024-05-13 13:30:00,399.52,399.53,399.52,399.52,100.0,395.7666,395.7765,395.7666,395.7666,100.0
2024-05-13 13:40:00,399.62,399.65,399.59,399.61,600.0,395.8656,395.8954,395.8359,395.8557,600.0
2024-05-13 13:50:00,399.63,399.75,399.63,399.75,318.0,395.8755,395.9944,395.8755,395.9944,318.0
2024-05-13 14:00:00,399.6,399.6,399.49,399.54,900.0,395.8458,395.8458,395.7369,395.7864,900.0
2024-05-13 14:10:00,399.76,399.89,399.55,399.56,2931.0,396.0043,396.1331,395.7963,395.8062,2931.0
2024-05-13 14:20:00,399.8,399.86,399.65,399.86,400.0,396.0439,396.1034,395.8954,396.1034,400.0
2024-05-13 14:30:00,399.68,400.13,399.57,400.13,1000.0,395.9251,396.3708,395.8161,396.3708,1000.0
2024-05-13 14:40:00,399.89,399.97,399.48,399.48,1482.0,396.1331,396.2123,395.7269,395.7269,1482.0
2024-05-13 14:50:00,399.55,399.55,398.8,399.12,4223.0,395.7963,395.7963,395.0533,395.3703,4223.0
2024-05-13 15:00:00,399.13,399.27,398.98,399.0,600.0,395.3802,395.5189,395.2316,395.2515,600.0
2024-05-13 15:10:00,398.92,398.96,398.75,398.96,1190.0,395.1722,395.2118,395.0038,395.2118,1190.0
2024-05-13 15:20:00,399.08,399.08,398.46,398.59,700.0,395.3307,395.3307,394.7165,394.8453,700.0
2024-05-13 15:30:00,398.49,398.72,398.23,398.31,5306.0,394.7462,394.9741,394.4887,394.5679,5306.0
2024-05-13 15:40:00,398.25,398.38,397.76,397.84,5152.0,394.5085,394.6373,394.0231,394.1024,5152.0
2024-05-13 15:50:00,397.64,398.06,397.43,397.6,35169.0,393.9042,394.3203,393.6962,393.8646,35169.0
2024-05-14 09:30:00,399.43,399.65,397.33,397.66,9091.0,395.6774,395.8954,393.5971,393.924,9091.0
2024-05-14 09:40:00,398.37,399.79,398.37,399.32,2459.0,394.6274,396.034,394.6274,395.5685,2459.0
2024-05-14 09:50:00,398.96,399.76,398.76,399.75,2400.0,395.2118,396.0043,395.0137,395.9944,2400.0
2024-05-14 10:00:00,399.44,400.0,399.14,399.63,2238.0,395.6873,396.2421,395.3901,395.8755,2238.0
2024-05-14 10:10:00,399.64,400.2,399.6,399.65,6142.0,395.8854,396.4402,395.8458,395.8954,6142.0
2024-05-14 10:20:00,399.63,400.17,399.62,399.86,1711.0,395.8755,396.4105,395.8656,396.1034,1711.0
2024-05-14 10:30:00,399.63,399.83,398.39,398.67,1543.0,395.8755,396.0737,394.6472,394.9246,1543.0
2024-05-14 10:40:00,398.58,398.59,398.01,398.01,3830.0,394.8354,394.8453,394.2708,394.2708,3830.0
2024-05-14 10:50:00,398.06,398.35,397.89,398.29,4924.0,394.3203,394.6076,394.1519,394.5481,4924.0
2024-05-14 11:00:00,398.25,398.61,397.76,398.55,3400.0,394.5085,394.8651,394.0231,394.8057,3400.0
2024-05-14 11:10:00,398.42,398.88,398.31,398.77,6724.0,394.6769,395.1326,394.5679,395.0236,6724.0
2024-05-14 11:20:00,398.67,398.88,398.52,398.82,3552.0,394.9246,395.1326,394.776,395.0731,3552.0
2024-05-14 11:30:00,398.73,398.77,398.21,398.21,4601.0,394.984,395.0236,394.4689,394.4689,4601.0
2024-05-14 11:40:00,398.37,398.37,395.43,396.33,37513.0,394.6274,394.6274,391.715,392.6065,37513.0
2024-05-14 11:50:00,396.52,396.52,394.83,394.84,1212.0,392.7948,392.7948,391.1206,391.1305,1212.0
2024-05-14 12:00:00,394.66,395.6,394.66,395.57,6061.0,390.9522,391.8834,390.9522,391.8537,6061.0
2024-05-14 12:10:00,395.63,395.73,395.37,395.61,2913.0,391.9131,392.0122,391.6556,391.8933,2913.0
2024-05-14 12:20:00,395.5,396.01,395.5,396.0,1506.0,391.7843,392.2895,391.7843,392.2796,1506.0
2024-05-14 12:30:00,395.92,396.51,395.92,396.5,1034.0,392.2004,392.7849,392.2004,392.7749,1034.0
2024-05-14 12:40:00,396.33,396.49,396.07,396.25,1990.0,392.6065,392.765,392.349,392.5273,1990.0
2024-05-14 12:50:00,396.38,396.61,396.17,396.61,1306.0,392.6561,392.8839,392.448,392.8839,1306.0
2024-05-14 13:00:00,396.56,396.57,396.13,396.33,1624.0,392.8344,392.8443,392.4084,392.6065,1624.0
2024-05-14 13:10:00,396.36,396.36,396.31,396.31,1200.0,392.6363,392.6363,392.5867,392.5867,1200.0
2024-05-14 13:20:00,396.47,396.51,396.06,396.37,2402.0,392.7452,392.7849,392.3391,392.6462,2402.0
2024-05-14 13:30:00,396.53,396.67,396.33,396.67,1784.0,392.8047,392.9433,392.6065,392.9433,1784.0
2024-05-14 13:40:00,396.72,396.86,396.37,396.37,1327.0,392.9929,393.1316,392.6462,392.6462,1327.0
2024-05-14 13:50:00,396.69,396.85,396.62,396.66,1802.0,392.9632,393.1217,392.8938,392.9334,1802.0
2024-05-14 14:00:00,396.63,397.11,396.63,397.08,662.0,392.9037,393.3792,392.9037,393.3495,662.0
2024-05-14 14:10:00,396.92,397.53,396.88,397.51,2445.0,393.191,393.7953,393.1514,393.7755,2445.0
2024-05-14 14:20:00,397.39,397.57,397.27,397.38,1841.0,393.6566,393.8349,393.5377,393.6467,1841.0
2024-05-14 14:30:00,397.62,398.23,397.62,398.23,2458.0,393.8844,394.4887,393.8844,394.4887,2458.0
2024-05-14 14:40:00,398.28,398.8,398.28,398.42,2367.0,394.5382,395.0533,394.5382,394.6769,2367.0
2024-05-14 14:50:00,398.42,399.46,398.42,399.36,4845.0,394.6769,395.7071,394.6769,395.6081,4845.0
2024-05-14 15:00:00,399.42,400.24,399.34,400.24,12179.0,395.6675,396.4798,395.5883,396.4798,12179.0
2024-05-14 15:10:00,400.23,400.24,399.11,399.43,25273.0,396.4699,396.4798,395.3604,395.6774,25273.0
2024-05-14 15:20:00,399.43,400.31,399.42,400.28,14192.0,395.6774,396.5491,395.6675,396.5194,14192.0
2024-05-14 15:30:00,400.33,401.06,399.95,400.9,22114.0,396.569,397.2921,396.1925,397.1336,22114.0
2024-05-14 15:40:00,400.97,401.58,400.66,401.33,36993.0,397.2029,397.8072,396.8959,397.5596,36993.0
2024-05-14 15:50:00,401.37,402.43,401.37,401.97,96224.0,397.5992,398.6492,397.5992,398.1936,96224.0
2024-05-15 09:30:00,404.4,407.0,403.51,407.0,14193.0,400.6007,403.1763,399.7191,403.1763,14193.0
2024-05-15 09:40:00,407.25,407.98,407.06,407.36,1827.0,403.4239,404.1471,403.2357,403.5329,1827.0
2024-05-15 09:50:00,407.24,407.74,406.64,406.64,3516.0,403.414,403.9093,402.8197,402.8197,3516.0
2024-05-15 10:00:00,406.71,409.23,406.7,409.23,11609.0,402.889,405.3853,402.8791,405.3853,11609.0
2024-05-15 10:10:00,409.5,409.73,408.6,409.47,7042.0,405.6528,405.8807,404.7613,405.6231,7042.0
2024-05-15 10:20:00,409.22,409.9,408.79,409.81,6251.0,405.3754,406.0491,404.9495,405.9599,6251.0
2024-05-15 10:30:00,409.69,409.97,409.43,409.61,2032.0,405.841,406.1184,405.5835,405.7618,2032.0
2024-05-15 10:40:00,409.6,410.42,409.5,410.11,8182.0,405.7519,406.5642,405.6528,406.2571,8182.0
2024-05-15 10:50:00,410.16,410.64,410.12,410.44,4588.0,406.3066,406.7821,406.267,406.584,4588.0
2024-05-15 11:00:00,410.44,410.51,409.21,409.31,6709.0,406.584,406.6533,405.3655,405.4646,6709.0
2024-05-15 11:10:00,409.24,410.18,409.23,410.15,3112.0,405.3953,406.3264,405.3853,406.2967,3112.0
2024-05-15 11:20:00,410.1,410.26,409.81,410.01,1500.0,406.2472,406.4057,405.9599,406.158,1500.0
2024-05-15 11:30:00,410.35,410.72,410.06,410.41,4278.0,406.4948,406.8613,406.2076,406.5543,4278.0
2024-05-15 11:40:00,410.42,410.98,410.14,410.8,5728.0,406.5642,407.1189,406.2868,406.9406,5728.0
2024-05-15 11:50:00,410.72,411.15,410.43,411.15,3300.0,406.8613,407.2873,406.5741,407.2873,3300.0
2024-05-15 12:00:00,410.91,411.64,410.5,411.61,31626.0,407.0496,407.7727,406.6434,407.743,31626.0
2024-05-15 12:10:00,411.45,411.85,411.0,411.01,18770.0,407.5845,407.9807,407.1387,407.1486,18770.0
2024-05-15 12:20:00,410.87,411.9,410.5,411.69,6941.0,407.0099,408.0303,406.6434,407.8222,6941.0
2024-05-15 12:30:00,411.89,412.9,411.73,411.88,11883.0,408.0204,409.0209,407.8619,408.0105,11883.0
2024-05-15 12:40:00,412.24,412.89,411.98,412.89,4859.0,408.3671,409.011,408.1095,409.011,4859.0
2024-05-15 12:50:00,412.75,413.49,412.68,413.49,6645.0,408.8723,409.6053,408.8029,409.6053,6645.0
2024-05-15 13:00:00,413.5,413.75,413.01,413.16,8883.0,409.6152,409.8629,409.1298,409.2784,8883.0
2024-05-15 13:10:00,413.34,414.05,413.26,413.73,7685.0,409.4567,410.1601,409.3775,409.8431,7685.0
2024-05-15 13:20:00,413.72,413.72,413.19,413.22,5177.0,409.8332,409.8332,409.3081,409.3379,5177.0
2024-05-15 13:30:00,413.37,413.85,413.2,413.79,4458.0,409.4865,409.9619,409.3181,409.9025,4458.0
2024-05-15 13:40:00,413.47,413.47,412.32,412.66,6241.0,409.5855,409.5855,408.4463,408.7831,6241.0
2024-05-15 13:50:00,412.34,412.34,412.03,412.16,2781.0,408.4661,408.4661,408.159,408.2878,2781.0
2024-05-15 14:00:00,412.07,412.22,412.05,412.13,2251.0,408.1987,408.3473,408.1789,408.2581,2251.0
2024-05-15 14:10:00,412.05,412.05,410.74,411.07,20332.0,408.1789,408.1789,406.8812,407.2081,20332.0
2024-05-15 14:20:00,410.94,411.3,410.77,411.06,1967.0,407.0793,407.4359,406.9109,407.1982,1967.0
2024-05-15 14:30:00,410.88,410.88,410.46,410.57,900.0,407.0198,407.0198,406.6038,406.7128,900.0
2024-05-15 14:40:00,410.68,410.97,410.56,410.86,1700.0,406.8217,407.109,406.7029,407.0,1700.0
2024-05-15 14:50:00,410.84,411.35,410.84,411.23,4407.0,406.9802,407.4854,406.9802,407.3666,4407.0
2024-05-15 15:00:00,411.31,411.49,411.25,411.35,1653.0,407.4458,407.6241,407.3864,407.4854,1653.0
2024-05-15 15:10:00,411.33,411.39,410.38,410.38,4907.0,407.4656,407.5251,406.5245,406.5245,4907.0
2024-05-15 15:20:00,410.44,410.44,409.6,409.98,9231.0,406.584,406.584,405.7519,406.1283,9231.0
2024-05-15 15:30:00,409.96,410.15,409.76,409.94,5425.0,406.1085,406.2967,405.9104,406.0887,5425.0
2024-05-15 15:40:00,410.03,410.64,409.95,410.47,9537.0,406.1778,406.7821,406.0986,406.6137,9537.0
2024-05-15 15:50:00,410.31,410.84,409.83,409.93,55302.0,406.4552,406.9802,405.9797,406.0788,55302.0
2024-05-16 09:30:00,408.72,410.94,408.72,408.84,6484.0,405.7154,407.9191,405.7154,405.8345,6484.0
2024-05-16 09:40:00,408.89,410.06,408.88,409.35,700.0,405.8842,407.0456,405.8742,406.3408,700.0
2024-05-16 09:50:00,409.17,410.3,408.88,410.06,3065.0,406.1621,407.2838,405.8742,407.0456,3065.0
2024-05-16 10:00:00,410.35,411.25,410.35,410.91,6370.0,407.3334,408.2268,407.3334,407.8893,6370.0
2024-05-16 10:10:00,411.03,412.32,411.03,412.04,5036.0,408.0084,409.2889,408.0084,409.011,5036.0
2024-05-16 10:20:00,412.34,412.53,411.61,411.96,5615.0,409.3088,409.4974,408.5842,408.9316,5615.0
2024-05-16 10:30:00,412.19,412.28,411.76,412.07,2209.0,409.1599,409.2492,408.7331,409.0408,2209.0
2024-05-16 10:40:00,411.8,412.73,411.55,412.33,7179.0,408.7728,409.6959,408.5246,409.2989,7179.0
2024-05-16 10:50:00,412.59,413.25,412.17,413.25,3001.0,409.557,410.2121,409.14,410.2121,3001.0
2024-05-16 11:00:00,413.1,413.68,413.01,413.68,1956.0,410.0632,410.6389,409.9739,410.6389,1956.0
2024-05-16 11:10:00,413.42,413.65,413.06,413.64,3523.0,410.3809,410.6092,410.0235,410.5992,3523.0
2024-05-16 11:20:00,413.77,414.49,413.42,414.49,3572.0,410.7283,411.443,410.3809,411.443,3572.0
2024-05-16 11:30:00,414.21,414.34,413.46,413.73,2544.0,411.1651,411.2941,410.4206,410.6886,2544.0
2024-05-16 11:40:00,413.54,413.74,412.57,412.57,8567.0,410.5,410.6985,409.5371,409.5371,8567.0
2024-05-16 11:50:00,412.56,412.78,412.14,412.65,4226.0,409.5272,409.7456,409.1103,409.6165,4226.0
2024-05-16 12:00:00,412.59,412.72,412.03,412.72,1300.0,409.557,409.686,409.0011,409.686,1300.0
2024-05-16 12:10:00,412.83,413.12,412.82,412.94,2304.0,409.7952,410.0831,409.7853,409.9044,2304.0
2024-05-16 12:20:00,412.82,412.98,412.55,412.69,3384.0,409.7853,409.9441,409.5173,409.6562,3384.0
2024-05-16 12:30:00,412.59,413.07,412.41,413.07,1447.0,409.557,410.0334,409.3783,410.0334,1447.0
2024-05-16 12:40:00,412.91,413.08,412.69,413.01,800.0,409.8746,410.0434,409.6562,409.9739,800.0
2024-05-16 12:50:00,413.26,413.37,413.05,413.23,1821.0,410.222,410.3312,410.0136,410.1923,1821.0
2024-05-16 13:00:00,413.4,413.5,413.02,413.03,2684.0,410.361,410.4603,409.9838,409.9937,2684.0
2024-05-16 13:10:00,413.04,413.23,412.87,413.11,3407.0,410.0037,410.1923,409.8349,410.0731,3407.0
2024-05-16 13:20:00,413.0,413.0,412.17,412.67,1425.0,409.9639,409.9639,409.14,409.6364,1425.0
2024-05-16 13:30:00,412.47,412.47,412.0,412.26,1632.0,409.4378,409.4378,408.9713,409.2294,1632.0
2024-05-16 13:40:00,412.23,412.36,411.95,412.36,1828.0,409.1996,409.3287,408.9217,409.3287,1828.0
2024-05-16 13:50:00,412.47,412.61,412.29,412.3,1997.0,409.4378,409.5768,409.2592,409.2691,1997.0
2024-05-16 14:00:00,412.29,412.67,412.05,412.61,1400.0,409.2592,409.6364,409.0209,409.5768,1400.0
2024-05-16 14:10:00,412.5,412.63,412.19,412.22,4966.0,409.4676,409.5967,409.1599,409.1897,4966.0
2024-05-16 14:20:00,412.6,412.97,412.57,412.72,3016.0,409.5669,409.9342,409.5371,409.686,3016.0
2024-05-16 14:30:00,412.93,412.96,412.56,412.88,1120.0,409.8945,409.9242,409.5272,409.8448,1120.0
2024-05-16 14:40:00,412.89,413.47,412.8,413.19,2085.0,409.8548,410.4305,409.7654,410.1525,2085.0
2024-05-16 14:50:00,413.17,413.75,413.16,413.75,2052.0,410.1327,410.7084,410.1228,410.7084,2052.0
2024-05-16 15:00:00,413.6,413.6,413.23,413.28,3591.0,410.5595,410.5595,410.1923,410.2419,3591.0
2024-05-16 15:10:00,413.28,413.51,413.09,413.4,3740.0,410.2419,410.4702,410.0533,410.361,3740.0
2024-05-16 15:20:00,413.37,413.52,412.93,412.93,6189.0,410.3312,410.4801,409.8945,409.8945,6189.0
2024-05-16 15:30:00,412.86,413.18,412.47,412.83,4791.0,409.825,410.1426,409.4378,409.7952,4791.0
2024-05-16 15:40:00,412.84,413.0,412.62,412.71,6672.0,409.8051,409.9639,409.5867,409.6761,6672.0
2024-05-16 15:50:00,412.98,413.67,412.03,412.04,38559.0,409.9441,410.629,409.0011,409.011,38559.0
2024-05-17 09:30:00,413.71,413.71,411.46,411.46,17150.0,410.6687,410.6687,408.4353,408.4353,17150.0
2024-05-17 09:40:00,411.6,411.79,411.59,411.78,1805.0,408.5742,408.7628,408.5643,408.7529,1805.0
2024-05-17 09:50:00,412.08,412.8,412.08,412.79,2022.0,409.0507,409.7654,409.0507,409.7555,2022.0
2024-05-17 10:00:00,412.45,412.56,411.15,411.47,7196.0,409.418,409.5272,408.1275,408.4452,7196.0
2024-05-17 10:10:00,411.06,411.14,410.21,410.96,5958.0,408.0382,408.1176,407.1945,407.9389,5958.0
2024-05-17 10:20:00,411.02,411.78,411.01,411.66,6873.0,407.9985,408.7529,407.9886,408.6338,6873.0
2024-05-17 10:30:00,411.5,411.59,411.0,411.0,3863.0,408.475,408.5643,407.9786,407.9786,3863.0
2024-05-17 10:40:00,411.1,411.56,411.02,411.03,3160.0,408.0779,408.5345,407.9985,408.0084,3160.0
2024-05-17 10:50:00,411.02,411.5,410.9,410.9,1378.0,407.9985,408.475,407.8794,407.8794,1378.0
2024-05-17 11:00:00,411.28,411.45,411.18,411.18,900.0,408.2566,408.4253,408.1573,408.1573,900.0
2024-05-17 11:10:00,410.89,411.24,410.89,411.23,1433.0,407.8695,408.2169,407.8695,408.207,1433.0
2024-05-17 11:20:00,411.46,411.47,410.36,410.36,1946.0,408.4353,408.4452,407.3434,407.3434,1946.0
2024-05-17 11:30:00,410.23,410.42,409.6,409.89,3852.0,407.2143,407.4029,406.5889,406.8768,3852.0
2024-05-17 11:40:00,410.07,410.46,409.86,410.21,3639.0,407.0555,407.4426,406.847,407.1945,3639.0
2024-05-17 11:50:00,410.16,410.2,409.66,409.66,3244.0,407.1448,407.1845,406.6485,406.6485,3244.0
2024-05-17 12:00:00,409.65,410.17,409.65,410.0,2184.0,406.6386,407.1548,406.6386,406.986,2184.0
2024-05-17 12:10:00,410.15,410.18,409.61,409.87,1945.0,407.1349,407.1647,406.5989,406.857,1945.0
2024-05-17 12:20:00,410.12,410.38,409.84,410.02,3253.0,407.1051,407.3632,406.8272,407.0059,3253.0
2024-05-17 12:30:00,410.02,410.7,410.02,410.7,1815.0,407.0059,407.6809,407.0059,407.6809,1815.0
2024-05-17 12:40:00,410.73,410.74,409.93,409.94,2777.0,407.7106,407.7206,406.9165,406.9264,2777.0
2024-05-17 12:50:00,410.04,410.17,409.9,410.07,2443.0,407.0257,407.1548,406.8867,407.0555,2443.0
2024-05-17 13:00:00,410.14,410.34,410.03,410.19,5901.0,407.125,407.3235,407.0158,407.1746,5901.0
2024-05-17 13:10:00,410.03,410.03,409.37,409.55,3050.0,407.0158,407.0158,406.3606,406.5393,3050.0
2024-05-17 13:20:00,409.56,410.4,409.46,410.39,6804.0,406.5492,407.3831,406.45,407.3731,6804.0
2024-05-17 13:30:00,410.33,411.23,410.33,411.23,2977.0,407.3136,408.207,407.3136,408.207,2977.0
2024-05-17 13:40:00,411.0,411.55,411.0,411.23,4146.0,407.9786,408.5246,407.9786,408.207,4146.0
2024-05-17 13:50:00,411.28,411.31,410.76,411.02,3910.0,408.2566,408.2864,407.7404,407.9985,3910.0
2024-05-17 14:00:00,410.9,411.2,410.76,411.04,3330.0,407.8794,408.1772,407.7404,408.0184,3330.0
2024-05-17 14:10:00,410.79,410.79,410.34,410.57,4279.0,407.7702,407.7702,407.3235,407.5518,4279.0
2024-05-17 14:20:00,410.37,410.44,410.06,410.34,5162.0,407.3533,407.4228,407.0456,407.3235,5162.0
2024-05-17 14:30:00,410.42,410.82,410.41,410.69,2103.0,407.4029,407.8,407.393,407.6709,2103.0
2024-05-17 14:40:00,410.8,411.3,410.68,411.12,2820.0,407.7801,408.2764,407.661,408.0978,2820.0
2024-05-17 14:50:00,410.99,412.28,410.99,412.03,7080.0,407.9687,409.2492,407.9687,409.0011,7080.0
2024-05-17 15:00:00,412.03,412.36,411.99,412.32,2126.0,409.0011,409.3287,408.9614,409.2889,2126.0
2024-05-17 15:10:00,412.34,412.39,411.82,412.11,2260.0,409.3088,409.3584,408.7926,409.0805,2260.0
2024-05-17 15:20:00,412.18,412.28,411.92,412.22,3795.0,409.15,409.2492,408.8919,409.1897,3795.0
2024-05-17 15:30:00,412.14,412.81,412.1,412.71,5275.0,409.1103,409.7753,409.0706,409.6761,5275.0
2024-05-17 15:40:00,412.87,413.31,412.5,413.21,11188.0,409.8349,410.2717,409.4676,410.1724,11188.0
2024-05-17 15:50:00,413.1,414.34,413.02,413.93,62243.0,410.0632,411.2941,409.9838,410.8871,62243.0
2024-05-20 09:30:00,412.11,412.84,411.37,412.15,14512.0,409.0805,409.8051,408.3459,409.1202,14512.0
2024-05-20 09:40:00,412.15,412.92,411.04,412.92,4017.0,409.1202,409.8845,408.0184,409.8845,4017.0
2024-05-20 09:50:00,413.22,413.8,413.09,413.45,1216.0,410.1823,410.7581,410.0533,410.4106,1216.0
2024-05-20 10:00:00,413.43,413.84,413.19,413.66,2532.0,410.3908,410.7978,410.1525,410.6191,2532.0
2024-05-20 10:10:00,413.98,414.21,413.75,413.93,2639.0,410.9367,411.1651,410.7084,410.8871,2639.0
2024-05-20 10:20:00,413.41,413.73,413.25,413.64,1246.0,410.3709,410.6886,410.2121,410.5992,1246.0
2024-05-20 10:30:00,413.6,413.6,413.3,413.41,800.0,410.5595,410.5595,410.2617,410.3709,800.0
2024-05-20 10:40:00,413.4,413.78,413.4,413.78,2684.0,410.361,410.7382,410.361,410.7382,2684.0
2024-05-20 10:50:00,413.6,414.12,413.59,413.95,2154.0,410.5595,411.0757,410.5496,410.907,2154.0
2024-05-20 11:00:00,413.78,413.78,413.12,413.35,3136.0,410.7382,410.7382,410.0831,410.3114,3136.0
2024-05-20 11:10:00,413.63,413.81,413.59,413.67,800.0,410.5893,410.768,410.5496,410.629,800.0
2024-05-20 11:20:00,413.67,413.88,413.43,413.49,2016.0,410.629,410.8375,410.3908,410.4503,2016.0
2024-05-20 11:30:00,413.85,414.22,413.85,414.07,1298.0,410.8077,411.175,410.8077,411.0261,1298.0
2024-05-20 11:40:00,414.07,414.07,413.34,413.34,7486.0,411.0261,411.0261,410.3014,410.3014,7486.0
2024-05-20 11:50:00,413.62,413.62,413.45,413.45,805.0,410.5794,410.5794,410.4106,410.4106,805.0
2024-05-20 12:00:00,413.36,413.93,413.35,413.93,1543.0,410.3213,410.8871,410.3114,410.8871,1543.0
2024-05-20 12:10:00,413.64,413.81,413.45,413.81,2144.0,410.5992,410.768,410.4106,410.768,2144.0
2024-05-20 12:20:00,413.74,413.82,413.45,413.45,1972.0,410.6985,410.7779,410.4106,410.4106,1972.0
2024-05-20 12:30:00,413.68,413.99,413.68,413.99,630.0,410.6389,410.9467,410.6389,410.9467,630.0
2024-05-20 12:40:00,413.88,413.94,413.79,413.79,1711.0,410.8375,410.897,410.7481,410.7481,1711.0
2024-05-20 12:50:00,413.84,413.94,413.78,413.94,863.0,410.7978,410.897,410.7382,410.897,863.0
2024-05-20 13:00:00,413.77,413.79,413.77,413.79,491.0,410.7283,410.7481,410.7283,410.7481,491.0
2024-05-20 13:10:00,414.03,414.04,413.56,413.56,2916.0,410.9864,410.9963,410.5198,410.5198,2916.0
2024-05-20 13:20:00,413.26,413.32,413.07,413.07,915.0,410.222,410.2816,410.0334,410.0334,915.0
2024-05-20 13:30:00,413.03,413.4,413.03,413.14,2418.0,409.9937,410.361,409.9937,410.1029,2418.0
2024-05-20 13:40:00,413.4,413.51,413.37,413.37,2031.0,410.361,410.4702,410.3312,410.3312,2031.0
2024-05-20 13:50:00,413.29,413.35,413.27,413.35,705.0,410.2518,410.3114,410.232,410.3114,705.0
2024-05-20 14:00:00,413.25,413.32,412.28,412.68,3176.0,410.2121,410.2816,409.2492,409.6463,3176.0
2024-05-20 14:10:00,412.68,412.71,412.63,412.63,300.0,409.6463,409.6761,409.5967,409.5967,300.0
2024-05-20 14:20:00,412.63,412.7,412.39,412.56,1302.0,409.5967,409.6662,409.3584,409.5272,1302.0
2024-05-20 14:30:00,412.85,413.03,412.66,413.03,817.0,409.815,409.9937,409.6264,409.9937,817.0
2024-05-20 14:40:00,412.87,413.08,412.87,412.94,2099.0,409.8349,410.0434,409.8349,409.9044,2099.0
2024-05-20 14:50:00,412.81,412.81,412.39,412.5,1222.0,409.7753,409.7753,409.3584,409.4676,1222.0
2024-05-20 15:00:00,412.55,412.55,412.28,412.5,1585.0,409.5173,409.5173,409.2492,409.4676,1585.0
2024-05-20 15:10:00,412.57,412.71,412.48,412.71,2978.0,409.5371,409.6761,409.4478,409.6761,2978.0
2024-05-20 15:20:00,412.69,412.72,412.43,412.44,2478.0,409.6562,409.686,409.3981,409.4081,2478.0
2024-05-20 15:30:00,412.45,412.85,411.98,412.83,4491.0,409.418,409.815,408.9514,409.7952,4491.0
2024-05-20 15:40:00,412.9,412.9,411.73,411.83,4218.0,409.8647,409.8647,408.7033,408.8025,4218.0
2024-05-20 15:50:00,411.96,412.78,411.67,412.75,53826.0,408.9316,409.7456,408.6437,409.7158,53826.0
2024-05-21 09:30:00,412.39,412.91,411.17,411.27,9507.0,409.3584,409.8746,408.1474,408.2467,9507.0
2024-05-21 09:40:00,411.5,412.2,411.44,411.79,1275.0,408.475,409.1698,408.4154,408.7628,1275.0
2024-05-21 09:50:00,411.32,411.86,410.75,410.81,6591.0,408.2963,408.8323,407.7305,407.79,6591.0
2024-05-21 10:00:00,411.1,411.88,411.1,411.55,2121.0,408.0779,408.8522,408.0779,408.5246,2121.0
2024-05-21 10:10:00,411.62,411.65,411.1,411.19,3357.0,408.5941,408.6239,408.0779,408.1673,3357.0
2024-05-21 10:20:00,411.0,411.0,410.43,410.43,1542.0,407.9786,407.9786,407.4128,407.4128,1542.0
2024-05-21 10:30:00,410.35,411.32,410.35,411.32,1670.0,407.3334,408.2963,407.3334,408.2963,1670.0
2024-05-21 10:40:00,411.46,411.8,411.45,411.8,1270.0,408.4353,408.7728,408.4253,408.7728,1270.0
2024-05-21 10:50:00,411.89,412.63,411.89,412.48,2001.0,408.8621,409.5967,408.8621,409.4478,2001.0
2024-05-21 11:00:00,412.34,412.61,411.99,412.27,2795.0,409.3088,409.5768,408.9614,409.2393,2795.0
2024-05-21 11:10:00,412.31,412.31,411.7,412.06,2060.0,409.279,409.279,408.6735,409.0309,2060.0
2024-05-21 11:20:00,412.42,412.42,412.0,412.0,3043.0,409.3882,409.3882,408.9713,408.9713,3043.0
2024-05-21 11:30:00,412.0,412.01,411.55,411.55,2114.0,408.9713,408.9812,408.5246,408.5246,2114.0
2024-05-21 11:40:00,411.6,411.78,411.38,411.73,2317.0,408.5742,408.7529,408.3559,408.7033,2317.0
2024-05-21 11:50:00,411.72,412.08,411.33,411.33,9821.0,408.6934,409.0507,408.3062,408.3062,9821.0
2024-05-21 12:00:00,411.35,412.0,411.21,412.0,2304.0,408.3261,408.9713,408.1871,408.9713,2304.0
2024-05-21 12:10:00,412.19,412.5,412.18,412.5,636.0,409.1599,409.4676,409.15,409.4676,636.0
2024-05-21 12:20:00,412.64,412.64,412.29,412.42,1677.0,409.6066,409.6066,409.2592,409.3882,1677.0
2024-05-21 12:30:00,412.7,413.03,412.7,412.89,946.0,409.6662,409.9937,409.6662,409.8548,946.0
2024-05-21 12:40:00,413.03,413.03,412.92,412.92,300.0,409.9937,409.9937,409.8845,409.8845,300.0
2024-05-21 12:50:00,413.03,413.27,413.03,413.11,1326.0,409.9937,410.232,409.9937,410.0731,1326.0
2024-05-21 13:00:00,412.95,413.41,412.95,413.37,1099.0,409.9143,410.3709,409.9143,410.3312,1099.0
2024-05-21 13:10:00,413.22,413.65,413.21,413.65,1360.0,410.1823,410.6092,410.1724,410.6092,1360.0
2024-05-21 13:20:00,413.75,414.23,413.61,414.23,4537.0,410.7084,411.1849,410.5695,411.1849,4537.0
2024-05-21 13:30:00,414.13,414.46,413.97,414.46,3982.0,411.0856,411.4132,410.9268,411.4132,3982.0
2024-05-21 13:40:00,414.44,414.54,414.18,414.18,3118.0,411.3934,411.4926,411.1353,411.1353,3118.0
2024-05-21 13:50:00,414.31,414.81,414.29,414.62,1779.0,411.2643,411.7606,411.2445,411.572,1779.0
2024-05-21 14:00:00,414.74,414.74,414.48,414.55,2131.0,411.6912,411.6912,411.4331,411.5026,2131.0
2024-05-21 14:10:00,414.51,414.78,414.32,414.67,2127.0,411.4628,411.7309,411.2742,411.6217,2127.0
2024-05-21 14:20:00,414.71,414.96,414.69,414.96,1000.0,411.6614,411.9095,411.6415,411.9095,1000.0
2024-05-21 14:30:00,414.97,415.27,414.82,414.89,4784.0,411.9195,412.2173,411.7706,411.8401,4784.0
2024-05-21 14:40:00,414.59,414.66,414.29,414.63,1617.0,411.5423,411.6117,411.2445,411.582,1617.0
2024-05-21 14:50:00,414.68,414.92,414.44,414.92,2126.0,411.6316,411.8698,411.3934,411.8698,2126.0
2024-05-21 15:00:00,414.73,414.87,414.48,414.73,2237.0,411.6812,411.8202,411.4331,411.6812,2237.0
2024-05-21 15:10:00,414.66,415.17,414.66,414.86,4110.0,411.6117,412.118,411.6117,411.8103,4110.0
2024-05-21 15:20:00,414.66,414.66,413.91,413.95,2900.0,411.6117,411.6117,410.8673,410.907,2900.0
2024-05-21 15:30:00,413.99,414.07,413.58,413.78,17586.0,410.9467,411.0261,410.5397,410.7382,17586.0
2024-05-21 15:40:00,413.69,413.7,412.91,413.24,3234.0,410.6489,410.6588,409.8746,410.2022,3234.0
2024-05-21 15:50:00,413.24,414.17,412.9,412.97,37634.0,410.2022,411.1253,409.8647,409.9342,37634.0
2024-05-22 09:30:00,413.15,415.49,413.15,415.06,12723.0,410.1128,412.4356,410.1128,412.0088,12723.0
2024-05-22 09:40:00,415.0,416.83,415.0,416.13,7871.0,411.9492,413.7658,411.9492,413.0709,7871.0
2024-05-22 09:50:00,416.15,416.86,415.72,416.0,4456.0,413.0908,413.7956,412.664,412.9419,4456.0
2024-05-22 10:00:00,416.5,416.5,415.26,416.25,3330.0,413.4382,413.4382,412.2073,413.1901,3330.0
2024-05-22 10:10:00,416.48,416.58,415.31,415.31,3026.0,413.4184,413.5176,412.257,412.257,3026.0
2024-05-22 10:20:00,415.26,415.26,414.68,414.69,2375.0,412.2073,412.2073,411.6316,411.6415,2375.0
2024-05-22 10:30:00,414.68,415.7,414.67,415.7,1100.0,411.6316,412.6441,411.6217,412.6441,1100.0
2024-05-22 10:40:00,415.71,416.25,415.51,416.13,2291.0,412.654,413.1901,412.4555,413.0709,2291.0
2024-05-22 10:50:00,416.47,417.75,416.17,417.4,7715.0,413.4084,414.679,413.1106,414.3316,7715.0
2024-05-22 11:00:00,416.68,417.32,416.67,416.67,1421.0,413.6169,414.2522,413.607,413.607,1421.0
2024-05-22 11:10:00,417.08,417.08,416.5,416.5,2894.0,414.014,414.014,413.4382,413.4382,2894.0
2024-05-22 11:20:00,416.47,416.73,416.39,416.51,2792.0,413.4084,413.6665,413.329,413.4481,2792.0
2024-05-22 11:30:00,416.56,416.79,415.94,415.98,20229.0,413.4978,413.7261,412.8823,412.922,20229.0
2024-05-22 11:40:00,416.28,416.58,416.06,416.19,3291.0,413.2198,413.5176,413.0015,413.1305,3291.0
2024-05-22 11:50:00,416.19,416.97,416.13,416.97,11855.0,413.1305,413.9048,413.0709,413.9048,11855.0
2024-05-22 12:00:00,417.19,417.19,416.65,416.97,4530.0,414.1231,414.1231,413.5871,413.9048,4530.0
2024-05-22 12:10:00,416.99,416.99,416.55,416.66,1859.0,413.9246,413.9246,413.4878,413.597,1859.0
2024-05-22 12:20:00,416.65,416.91,415.78,416.61,5050.0,413.5871,413.8452,412.7235,413.5474,5050.0
2024-05-22 12:30:00,416.69,416.9,416.34,416.5,1589.0,413.6268,413.8353,413.2794,413.4382,1589.0
2024-05-22 12:40:00,416.67,416.81,416.42,416.48,1223.0,413.607,413.7459,413.3588,413.4184,1223.0
2024-05-22 12:50:00,416.43,416.43,416.01,416.01,2678.0,413.3687,413.3687,412.9518,412.9518,2678.0
2024-05-22 13:00:00,415.74,415.74,415.33,415.42,2865.0,412.6838,412.6838,412.2768,412.3662,2865.0
2024-05-22 13:10:00,415.45,415.65,415.24,415.41,4610.0,412.3959,412.5945,412.1875,412.3562,4610.0
2024-05-22 13:20:00,415.38,415.43,414.87,414.88,2221.0,412.3265,412.3761,411.8202,411.8301,2221.0
2024-05-22 13:30:00,414.81,414.9,413.47,413.98,4572.0,411.7606,411.85,410.4305,410.9367,4572.0
2024-05-22 13:40:00,414.02,414.08,413.39,414.0,3515.0,410.9764,411.036,410.3511,410.9566,3515.0
2024-05-22 13:50:00,414.03,414.42,413.75,414.24,2919.0,410.9864,411.3735,410.7084,411.1948,2919.0
2024-05-22 14:00:00,414.33,414.34,413.44,413.48,4378.0,411.2842,411.2941,410.4007,410.4404,4378.0
2024-05-22 14:10:00,413.46,413.77,412.8,412.96,4303.0,410.4206,410.7283,409.7654,409.9242,4303.0
2024-05-22 14:20:00,413.06,413.06,412.47,412.84,7605.0,410.0235,410.0235,409.4378,409.8051,7605.0
2024-05-22 14:30:00,412.46,413.05,412.46,413.05,1370.0,409.4279,410.0136,409.4279,410.0136,1370.0
2024-05-22 14:40:00,413.05,413.81,413.05,413.76,2836.0,410.0136,410.768,410.0136,410.7184,2836.0
2024-05-22 14:50:00,413.67,414.27,413.61,413.97,9969.0,410.629,411.2246,410.5695,410.9268,9969.0
2024-05-22 15:00:00,413.95,414.29,413.95,414.29,2247.0,410.907,411.2445,410.907,411.2445,2247.0
2024-05-22 15:10:00,414.29,414.7,413.97,414.05,4781.0,411.2445,411.6514,410.9268,411.0062,4781.0
2024-05-22 15:20:00,413.93,414.4,413.93,414.15,2683.0,410.8871,411.3537,410.8871,411.1055,2683.0
2024-05-22 15:30:00,414.26,415.19,414.17,415.06,4693.0,411.2147,412.1378,411.1253,412.0088,4693.0
2024-05-22 15:40:00,414.84,414.84,414.12,414.13,8968.0,411.7904,411.7904,411.0757,411.0856,8968.0
2024-05-22 15:50:00,414.19,416.26,414.19,415.16,75088.0,411.1452,413.2,411.1452,412.1081,75088.0
2024-05-23 09:30:00,415.34,415.66,413.86,415.47,9672.0,412.2867,412.6044,410.8176,412.4158,9672.0
2024-05-23 09:40:00,415.31,415.47,414.38,414.55,7300.0,412.257,412.4158,411.3338,411.5026,7300.0
2024-05-23 09:50:00,413.94,413.99,412.77,413.61,2365.0,410.897,410.9467,409.7356,410.5695,2365.0
2024-05-23 10:00:00,412.93,413.76,412.72,413.76,3251.0,409.8945,410.7184,409.686,410.7184,3251.0
2024-05-23 10:10:00,414.1,414.18,413.54,413.54,2932.0,411.0559,411.1353,410.5,410.5,2932.0
2024-05-23 10:20:00,413.45,413.45,411.83,412.14,4275.0,410.4106,410.4106,408.8025,409.1103,4275.0
2024-05-23 10:30:00,411.9,412.55,410.96,412.55,3694.0,408.872,409.5173,407.9389,409.5173,3694.0
2024-05-23 10:40:00,412.44,412.79,412.1,412.33,2034.0,409.4081,409.7555,409.0706,409.2989,2034.0
2024-05-23 10:50:00,412.23,412.23,411.22,411.37,3104.0,409.1996,409.1996,408.197,408.3459,3104.0
2024-05-23 11:00:00,411.31,412.23,411.31,412.11,1801.0,408.2864,409.1996,408.2864,409.0805,1801.0
2024-05-23 11:10:00,412.36,412.75,412.22,412.75,4205.0,409.3287,409.7158,409.1897,409.7158,4205.0
2024-05-23 11:20:00,412.52,412.94,412.51,412.89,2124.0,409.4875,409.9044,409.4775,409.8548,2124.0
2024-05-23 11:30:00,412.67,413.1,412.67,412.85,3205.0,409.6364,410.0632,409.6364,409.815,3205.0
2024-05-23 11:40:00,412.88,412.95,412.48,412.8,2553.0,409.8448,409.9143,409.4478,409.7654,2553.0
2024-05-23 11:50:00,412.77,413.07,412.77,412.98,1774.0,409.7356,410.0334,409.7356,409.9441,1774.0
2024-05-23 12:00:00,413.19,413.19,412.67,413.03,3518.0,410.1525,410.1525,409.6364,409.9937,3518.0
2024-05-23 12:10:00,412.9,412.9,412.56,412.62,1610.0,409.8647,409.8647,409.5272,409.5867,1610.0
2024-05-23 12:20:00,412.71,413.04,412.71,412.94,1316.0,409.6761,410.0037,409.6761,409.9044,1316.0
2024-05-23 12:30:00,412.8,412.92,412.79,412.91,926.0,409.7654,409.8845,409.7555,409.8746,926.0
2024-05-23 12:40:00,412.68,412.68,412.11,412.12,2747.0,409.6463,409.6463,409.0805,409.0904,2747.0
2024-05-23 12:50:00,412.02,412.44,412.01,412.31,4538.0,408.9912,409.4081,408.9812,409.279,4538.0
2024-05-23 13:00:00,412.29,412.71,412.09,412.58,3298.0,409.2592,409.6761,409.0606,409.547,3298.0
2024-05-23 13:10:00,412.69,412.95,412.49,412.53,7853.0,409.6562,409.9143,409.4577,409.4974,7853.0
2024-05-23 13:20:00,412.5,412.51,411.83,412.13,7623.0,409.4676,409.4775,408.8025,409.1003,7623.0
2024-05-23 13:30:00,411.91,411.91,410.46,410.59,3581.0,408.882,408.882,407.4426,407.5717,3581.0
2024-05-23 13:40:00,410.44,410.91,409.74,409.74,2397.0,407.4228,407.8893,406.7279,406.7279,2397.0
2024-05-23 13:50:00,409.88,410.31,409.88,410.29,2135.0,406.8669,407.2937,406.8669,407.2739,2135.0
2024-05-23 14:00:00,410.19,410.46,409.89,410.46,14238.0,407.1746,407.4426,406.8768,407.4426,14238.0
2024-05-23 14:10:00,410.47,410.64,409.99,410.0,4490.0,407.4525,407.6213,406.9761,406.986,4490.0
2024-05-23 14:20:00,409.98,410.39,409.95,410.1,3984.0,406.9661,407.3731,406.9364,407.0853,3984.0
2024-05-23 14:30:00,410.0,410.57,409.95,410.57,7094.0,406.986,407.5518,406.9364,407.5518,7094.0
2024-05-23 14:40:00,410.41,410.41,410.0,410.15,2520.0,407.393,407.393,406.986,407.1349,2520.0
2024-05-23 14:50:00,409.98,410.08,408.54,408.54,4819.0,406.9661,407.0654,405.5367,405.5367,4819.0
2024-05-23 15:00:00,408.74,409.39,408.13,408.91,9128.0,405.7353,406.3805,405.1297,405.904,9128.0
2024-05-23 15:10:00,408.58,408.98,408.31,408.31,10470.0,405.5764,405.9735,405.3084,405.3084,10470.0
2024-05-23 15:20:00,408.16,408.6,407.68,408.07,25681.0,405.1595,405.5963,404.6831,405.0702,25681.0
2024-05-23 15:30:00,408.07,408.66,407.91,408.21,5506.0,405.0702,405.6559,404.9114,405.2092,5506.0
2024-05-23 15:40:00,408.35,408.44,407.47,408.03,5930.0,405.3481,405.4375,404.4746,405.0305,5930.0
2024-05-23 15:50:00,408.21,408.21,406.55,407.17,41250.0,405.2092,405.2092,403.5614,404.1768,41250.0
2024-05-24 09:30:00,408.06,408.63,407.04,407.9,7962.0,405.0603,405.6261,404.0478,404.9014,7962.0
2024-05-24 09:40:00,408.2,408.62,406.92,407.23,11998.0,405.1992,405.6161,403.9286,404.2364,11998.0
2024-05-24 09:50:00,407.03,407.77,406.32,407.5,9544.0,404.0378,404.7724,403.3331,404.5044,9544.0
2024-05-24 10:00:00,407.5,408.72,407.31,408.3,9862.0,404.5044,405.7154,404.3158,405.2985,9862.0
2024-05-24 10:10:00,408.3,408.32,407.43,408.0,8642.0,405.2985,405.3184,404.4349,405.0007,8642.0
2024-05-24 10:20:00,407.73,408.89,407.55,408.64,11913.0,404.7327,405.8842,404.554,405.636,11913.0
2024-05-24 10:30:00,408.55,408.71,408.13,408.13,8172.0,405.5467,405.7055,405.1297,405.1297,8172.0
2024-05-24 10:40:00,408.11,409.41,408.11,409.41,5048.0,405.1099,406.4003,405.1099,406.4003,5048.0
2024-05-24 10:50:00,409.38,409.86,409.26,409.73,5069.0,406.3706,406.847,406.2514,406.718,5069.0
2024-05-24 11:00:00,409.81,410.65,409.81,410.63,800.0,406.7974,407.6312,406.7974,407.6114,800.0
2024-05-24 11:10:00,410.57,410.87,410.55,410.55,900.0,407.5518,407.8496,407.532,407.532,900.0
2024-05-24 11:20:00,410.73,410.81,410.5,410.7,5794.0,407.7106,407.79,407.4823,407.6809,5794.0
2024-05-24 11:30:00,410.77,411.4,410.35,410.37,7841.0,407.7503,408.3757,407.3334,407.3533,7841.0
2024-05-24 11:40:00,410.4,410.98,410.39,410.79,1515.0,407.3831,407.9588,407.3731,407.7702,1515.0
2024-05-24 11:50:00,410.8,410.81,410.26,410.26,2444.0,407.7801,407.79,407.2441,407.2441,2444.0
2024-05-24 12:00:00,410.3,410.51,409.93,410.46,2852.0,407.2838,407.4923,406.9165,407.4426,2852.0
2024-05-24 12:10:00,410.77,411.11,410.6,410.91,1344.0,407.7503,408.0878,407.5816,407.8893,1344.0
2024-05-24 12:20:00,411.08,411.08,410.39,410.56,3227.0,408.0581,408.0581,407.3731,407.5419,3227.0
2024-05-24 12:30:00,410.53,410.71,410.31,410.41,1600.0,407.5121,407.6908,407.2937,407.393,1600.0
2024-05-24 12:40:00,410.6,410.6,410.19,410.19,2414.0,407.5816,407.5816,407.1746,407.1746,2414.0
2024-05-24 12:50:00,410.19,410.89,410.19,410.5,3086.0,407.1746,407.8695,407.1746,407.4823,3086.0
2024-05-24 13:00:00,410.61,410.61,410.26,410.52,616.0,407.5915,407.5915,407.2441,407.5022,616.0
2024-05-24 13:10:00,410.44,410.74,410.4,410.58,2264.0,407.4228,407.7206,407.3831,407.5617,2264.0
2024-05-24 13:20:00,410.63,410.95,410.57,410.94,7101.0,407.6114,407.929,407.5518,407.9191,7101.0
2024-05-24 13:30:00,410.92,410.95,410.68,410.79,906.0,407.8992,407.929,407.661,407.7702,906.0
2024-05-24 13:40:00,410.68,410.68,410.25,410.44,1649.0,407.661,407.661,407.2342,407.4228,1649.0
2024-05-24 13:50:00,410.59,411.02,410.43,411.02,1025.0,407.5717,407.9985,407.4128,407.9985,1025.0
2024-05-24 14:00:00,411.03,411.51,411.01,411.39,1671.0,408.0084,408.4849,407.9886,408.3658,1671.0
2024-05-24 14:10:00,411.27,411.37,411.2,411.37,1892.0,408.2467,408.3459,408.1772,408.3459,1892.0
2024-05-24 14:20:00,411.36,411.42,410.94,410.94,2987.0,408.336,408.3956,407.9191,407.9191,2987.0
2024-05-24 14:30:00,411.0,411.0,410.54,410.79,2189.0,407.9786,407.9786,407.522,407.7702,2189.0
2024-05-24 14:40:00,410.84,411.22,410.75,410.75,2400.0,407.8198,408.197,407.7305,407.7305,2400.0
2024-05-24 14:50:00,410.73,410.75,410.14,410.17,3976.0,407.7106,407.7305,407.125,407.1548,3976.0
2024-05-24 15:00:00,410.1,410.1,409.49,409.64,2050.0,407.0853,407.0853,406.4797,406.6286,2050.0
2024-05-24 15:10:00,409.78,410.12,409.77,410.03,2790.0,406.7676,407.1051,406.7577,407.0158,2790.0
2024-05-24 15:20:00,410.2,411.03,410.2,410.76,2409.0,407.1845,408.0084,407.1845,407.7404,2409.0
2024-05-24 15:30:00,410.79,411.11,410.23,410.38,19553.0,407.7702,408.0878,407.2143,407.3632,19553.0
2024-05-24 15:40:00,410.19,410.4,410.01,410.08,7974.0,407.1746,407.3831,406.9959,407.0654,7974.0
2024-05-24 15:50:00,410.06,411.19,409.89,410.44,49068.0,407.0456,408.1673,406.8768,407.4228,49068.0
2024-05-28 09:30:00,409.74,409.74,406.57,406.99,10019.0,406.7279,406.7279,403.5812,403.9981,10019.0
2024-05-28 09:40:00,408.9,409.0,407.74,408.67,1913.0,405.8941,405.9934,404.7426,405.6658,1913.0
2024-05-28 09:50:00,408.82,408.82,407.81,408.8,3482.0,405.8147,405.8147,404.8121,405.7948,3482.0
2024-05-28 10:00:00,408.96,409.87,408.35,408.35,3921.0,405.9536,406.857,405.3481,405.3481,3921.0
2024-05-28 10:10:00,408.36,409.34,408.06,408.69,6749.0,405.3581,406.3309,405.0603,405.6856,6749.0
2024-05-28 10:20:00,408.31,408.31,407.72,408.0,1879.0,405.3084,405.3084,404.7228,405.0007,1879.0
2024-05-28 10:30:00,408.0,408.46,406.7,406.7,6866.0,405.0007,405.4573,403.7103,403.7103,6866.0
2024-05-28 10:40:00,406.76,407.57,406.65,407.57,2174.0,403.7698,404.5739,403.6606,404.5739,2174.0
2024-05-28 10:50:00,407.49,407.51,406.6,406.77,2694.0,404.4945,404.5143,403.611,403.7797,2694.0
2024-05-28 11:00:00,406.83,406.9,406.34,406.77,2920.0,403.8393,403.9088,403.3529,403.7797,2920.0
2024-05-28 11:10:00,406.5,406.74,405.12,405.12,5502.0,403.5117,403.75,402.1419,402.1419,5502.0
2024-05-28 11:20:00,405.07,405.31,403.95,405.04,8046.0,402.0922,402.3305,400.9805,402.0625,8046.0
2024-05-28 11:30:00,405.3,405.59,404.84,405.44,3127.0,402.3206,402.6084,401.8639,402.4595,3127.0
2024-05-28 11:40:00,405.54,406.45,405.44,406.3,6062.0,402.5588,403.4621,402.4595,403.3132,6062.0
2024-05-28 11:50:00,406.02,406.3,405.99,406.24,15005.0,403.0353,403.3132,403.0055,403.2536,15005.0
2024-05-28 12:00:00,406.03,406.91,406.02,406.8,3304.0,403.0452,403.9187,403.0353,403.8095,3304.0
2024-05-28 12:10:00,406.93,407.18,406.66,406.84,3570.0,403.9386,404.1867,403.6706,403.8492,3570.0
2024-05-28 12:20:00,406.83,406.9,406.5,406.61,4396.0,403.8393,403.9088,403.5117,403.6209,4396.0
2024-05-28 12:30:00,406.49,406.78,406.47,406.76,2623.0,403.5018,403.7897,403.4819,403.7698,2623.0
2024-05-28 12:40:00,406.86,406.98,406.65,406.77,2077.0,403.8691,403.9882,403.6606,403.7797,2077.0
2024-05-28 12:50:00,407.35,407.35,406.8,406.8,1645.0,404.3555,404.3555,403.8095,403.8095,1645.0
2024-05-28 13:00:00,406.51,406.67,406.23,406.57,2975.0,403.5217,403.6805,403.2437,403.5812,2975.0
2024-05-28 13:10:00,406.7,406.7,406.19,406.24,2200.0,403.7103,403.7103,403.204,403.2536,2200.0
2024-05-28 13:20:00,406.48,406.51,406.12,406.38,2706.0,403.4919,403.5217,403.1345,403.3926,2706.0
2024-05-28 13:30:00,406.42,406.72,406.2,406.72,1623.0,403.4323,403.7301,403.2139,403.7301,1623.0
2024-05-28 13:40:00,406.37,406.49,406.18,406.49,9008.0,403.3827,403.5018,403.1941,403.5018,9008.0
2024-05-28 13:50:00,406.47,406.51,406.01,406.35,3701.0,403.4819,403.5217,403.0253,403.3628,3701.0
2024-05-28 14:00:00,406.15,406.15,405.8,406.09,833.0,403.1643,403.1643,402.8169,403.1047,833.0
2024-05-28 14:10:00,406.1,406.1,405.68,405.68,1389.0,403.1147,403.1147,402.6978,402.6978,1389.0
2024-05-28 14:20:00,405.3,405.31,404.72,404.8,2589.0,402.3206,402.3305,401.7448,401.8242,2589.0
2024-05-28 14:30:00,404.64,404.64,403.72,404.17,7007.0,401.6654,401.6654,400.7522,401.1989,7007.0
2024-05-28 14:40:00,404.32,404.49,404.01,404.15,2209.0,401.3478,401.5165,401.04,401.179,2209.0
2024-05-28 14:50:00,404.15,405.3,403.91,405.15,16416.0,401.179,402.3206,400.9408,402.1717,16416.0
2024-05-28 15:00:00,405.04,405.23,404.76,405.23,2625.0,402.0625,402.2511,401.7845,402.2511,2625.0
2024-05-28 15:10:00,405.2,405.24,404.71,405.24,3130.0,402.2213,402.261,401.7349,402.261,3130.0
2024-05-28 15:20:00,405.08,405.41,405.08,405.13,1284.0,402.1022,402.4297,402.1022,402.1518,1284.0
2024-05-28 15:30:00,405.14,405.53,405.1,405.3,5370.0,402.1617,402.5489,402.122,402.3206,5370.0
2024-05-28 15:40:00,405.13,405.96,405.07,405.84,6345.0,402.1518,402.9757,402.0922,402.8566,6345.0
2024-05-28 15:50:00,405.73,406.18,405.08,405.81,49429.0,402.7474,403.1941,402.1022,402.8268,49429.0
2024-05-29 09:30:00,400.92,404.47,400.55,402.16,18251.0,397.9727,401.4967,397.6055,399.2036,18251.0
2024-05-29 09:40:00,402.08,403.18,402.07,402.6,5088.0,399.1242,400.2161,399.1143,399.6404,5088.0
2024-05-29 09:50:00,402.95,403.74,402.72,403.29,5000.0,399.9878,400.772,399.7595,400.3253,5000.0
2024-05-29 10:00:00,403.57,403.91,403.06,403.13,2626.0,400.6033,400.9408,400.097,400.1665,2626.0
2024-05-29 10:10:00,403.27,403.79,402.94,403.79,2397.0,400.3055,400.8217,399.9779,400.8217,2397.0
2024-05-29 10:20:00,403.66,403.77,403.03,403.77,2783.0,400.6926,400.8018,400.0672,400.8018,2783.0
2024-05-29 10:30:00,403.53,403.77,403.06,403.31,5455.0,400.5636,400.8018,400.097,400.3452,5455.0
2024-05-29 10:40:00,403.56,403.98,403.3,403.98,3216.0,400.5933,401.0103,400.3353,401.0103,3216.0
2024-05-29 10:50:00,404.0,404.05,403.35,403.82,3070.0,401.0301,401.0797,400.3849,400.8514,3070.0
2024-05-29 11:00:00,403.78,404.0,403.59,403.75,1507.0,400.8117,401.0301,400.6231,400.7819,1507.0
2024-05-29 11:10:00,403.79,403.87,403.53,403.56,7741.0,400.8217,400.9011,400.5636,400.5933,7741.0
2024-05-29 11:20:00,403.58,403.58,402.86,403.38,2494.0,400.6132,400.6132,399.8985,400.4147,2494.0
2024-05-29 11:30:00,403.38,403.38,402.79,403.29,3821.0,400.4147,400.4147,399.829,400.3253,3821.0
2024-05-29 11:40:00,403.36,403.62,403.09,403.09,1880.0,400.3948,400.6529,400.1268,400.1268,1880.0
2024-05-29 11:50:00,403.08,403.74,402.92,403.52,2606.0,400.1169,400.772,399.958,400.5536,2606.0
2024-05-29 12:00:00,403.3,403.62,402.98,402.99,5033.0,400.3353,400.6529,400.0176,400.0275,5033.0
2024-05-29 12:10:00,402.99,403.62,402.98,403.31,3616.0,400.0275,400.6529,400.0176,400.3452,3616.0
2024-05-29 12:20:00,403.62,403.62,403.19,403.24,2708.0,400.6529,400.6529,400.2261,400.2757,2708.0
2024-05-29 12:30:00,403.22,403.47,403.22,403.46,1382.0,400.2558,400.504,400.2558,400.4941,1382.0
2024-05-29 12:40:00,403.19,403.43,403.17,403.43,1090.0,400.2261,400.4643,400.2062,400.4643,1090.0
2024-05-29 12:50:00,403.29,403.35,402.89,403.06,2136.0,400.3253,400.3849,399.9283,400.097,2136.0
2024-05-29 13:00:00,402.9,403.15,402.76,402.84,7430.0,399.9382,400.1864,399.7992,399.8786,7430.0
2024-05-29 13:10:00,402.84,403.01,402.28,402.28,1100.0,399.8786,400.0474,399.3228,399.3228,1100.0
2024-05-29 13:20:00,402.23,403.24,402.16,403.24,3364.0,399.2731,400.2757,399.2036,400.2757,3364.0
2024-05-29 13:30:00,403.28,403.29,402.79,402.83,2241.0,400.3154,400.3253,399.829,399.8687,2241.0
2024-05-29 13:40:00,403.05,403.05,402.57,402.88,1225.0,400.0871,400.0871,399.6106,399.9183,1225.0
2024-05-29 13:50:00,402.89,403.24,402.66,402.88,4274.0,399.9283,400.2757,399.7,399.9183,4274.0
2024-05-29 14:00:00,402.7,402.81,402.25,402.39,2047.0,399.7397,399.8489,399.293,399.4319,2047.0
2024-05-29 14:10:00,402.57,402.72,402.46,402.71,1749.0,399.6106,399.7595,399.5014,399.7496,1749.0
2024-05-29 14:20:00,402.59,402.83,402.5,402.67,2182.0,399.6305,399.8687,399.5411,399.7099,2182.0
2024-05-29 14:30:00,402.77,402.77,402.35,402.54,3043.0,399.8091,399.8091,399.3922,399.5808,3043.0
2024-05-29 14:40:00,402.52,402.87,402.52,402.52,2953.0,399.561,399.9084,399.561,399.561,2953.0
2024-05-29 14:50:00,402.42,402.42,402.05,402.05,2123.0,399.4617,399.4617,399.0944,399.0944,2123.0
2024-05-29 15:00:00,401.96,401.97,401.67,401.67,18094.0,399.0051,399.015,398.7172,398.7172,18094.0
2024-05-29 15:10:00,401.68,401.75,401.16,401.5,4764.0,398.7272,398.7966,398.211,398.5485,4764.0
2024-05-29 15:20:00,401.66,401.96,401.62,401.7,5459.0,398.7073,399.0051,398.6676,398.747,5459.0
2024-05-29 15:30:00,401.7,401.7,401.36,401.48,5068.0,398.747,398.747,398.4095,398.5286,5068.0
2024-05-29 15:40:00,401.45,401.69,401.1,401.1,6812.0,398.4989,398.7371,398.1514,398.1514,6812.0
2024-05-29 15:50:00,400.94,401.04,399.79,399.87,61349.0,397.9926,398.0919,396.8511,396.9305,61349.0
2024-05-30 09:30:00,399.3,399.75,398.03,399.41,9918.0,396.3647,396.8113,395.104,396.4738,9918.0
2024-05-30 09:40:00,398.5,399.51,398.4,399.51,2953.0,395.5705,396.5731,395.4713,396.5731,2953.0
2024-05-30 09:50:00,398.52,399.26,398.4,398.62,4546.0,395.5904,396.325,395.4713,395.6897,4546.0
2024-05-30 10:00:00,398.53,398.69,397.95,397.96,3103.0,395.6003,395.7591,395.0246,395.0345,3103.0
2024-05-30 10:10:00,397.41,397.7,395.81,395.81,3524.0,394.4886,394.7764,392.9003,392.9003,3524.0
2024-05-30 10:20:00,395.9,396.62,395.89,396.21,5034.0,392.9897,393.7044,392.9797,393.2974,5034.0
2024-05-30 10:30:00,396.24,397.23,396.06,397.1,7323.0,393.3272,394.3099,393.1485,394.1808,7323.0
2024-05-30 10:40:00,397.21,397.45,396.52,396.83,3451.0,394.29,394.5283,393.6051,393.9128,3451.0
2024-05-30 10:50:00,397.05,397.26,396.37,396.37,3446.0,394.1312,394.3397,393.4562,393.4562,3446.0
2024-05-30 11:00:00,396.44,397.27,396.43,397.13,5418.0,393.5257,394.3496,393.5158,394.2106,5418.0
2024-05-30 11:10:00,397.11,397.54,397.11,397.54,5269.0,394.1908,394.6176,394.1908,394.6176,5269.0
2024-05-30 11:20:00,397.59,397.83,397.18,397.18,5537.0,394.6672,394.9055,394.2602,394.2602,5537.0
2024-05-30 11:30:00,397.08,398.1,396.88,398.02,7805.0,394.161,395.1735,393.9624,395.0941,7805.0
2024-05-30 11:40:00,398.28,398.28,397.59,397.69,3360.0,395.3522,395.3522,394.6672,394.7665,3360.0
2024-05-30 11:50:00,397.59,397.79,397.27,397.63,1508.0,394.6672,394.8658,394.3496,394.7069,1508.0
2024-05-30 12:00:00,397.67,398.29,397.59,398.25,4114.0,394.7466,395.3621,394.6672,395.3224,4114.0
2024-05-30 12:10:00,398.0,398.17,397.66,398.05,3752.0,395.0742,395.243,394.7367,395.1238,3752.0
2024-05-30 12:20:00,397.85,398.28,397.19,397.19,11369.0,394.9253,395.3522,394.2702,394.2702,11369.0
2024-05-30 12:30:00,397.23,397.63,397.23,397.58,1686.0,394.3099,394.7069,394.3099,394.6573,1686.0
2024-05-30 12:40:00,397.6,397.76,397.47,397.48,4527.0,394.6772,394.836,394.5481,394.558,4527.0
2024-05-30 12:50:00,397.57,397.67,397.24,397.24,4362.0,394.6474,394.7466,394.3198,394.3198,4362.0
2024-05-30 13:00:00,397.25,397.65,397.15,397.19,2797.0,394.3297,394.7268,394.2305,394.2702,2797.0
2024-05-30 13:10:00,397.31,397.51,397.05,397.05,3895.0,394.3893,394.5878,394.1312,394.1312,3895.0
2024-05-30 13:20:00,397.06,397.14,396.12,396.27,5844.0,394.1411,394.2205,393.208,393.3569,5844.0
2024-05-30 13:30:00,396.26,396.44,395.97,396.33,8703.0,393.347,393.5257,393.0591,393.4165,8703.0
2024-05-30 13:40:00,396.23,397.62,396.23,396.53,13272.0,393.3172,394.697,393.3172,393.615,13272.0
2024-05-30 13:50:00,396.41,396.41,395.9,396.29,12801.0,393.4959,393.4959,392.9897,393.3768,12801.0
2024-05-30 14:00:00,396.38,396.38,396.03,396.09,3085.0,393.4661,393.4661,393.1187,393.1783,3085.0
2024-05-30 14:10:00,396.29,396.56,395.8,396.56,3211.0,393.3768,393.6448,392.8904,393.6448,3211.0
2024-05-30 14:20:00,396.25,396.38,396.14,396.38,1208.0,393.3371,393.4661,393.2279,393.4661,1208.0
2024-05-30 14:30:00,396.62,397.0,396.43,396.43,5082.0,393.7044,394.0816,393.5158,393.5158,5082.0
2024-05-30 14:40:00,396.41,396.75,396.32,396.75,1833.0,393.4959,393.8334,393.4066,393.8334,1833.0
2024-05-30 14:50:00,397.13,397.13,396.72,396.82,2157.0,394.2106,394.2106,393.8036,393.9029,2157.0
2024-05-30 15:00:00,396.67,396.76,396.15,396.15,4143.0,393.754,393.8433,393.2378,393.2378,4143.0
2024-05-30 15:10:00,396.12,396.26,395.95,396.05,3097.0,393.208,393.347,393.0393,393.1385,3097.0
2024-05-30 15:20:00,396.06,396.3,395.72,396.3,6485.0,393.1485,393.3867,392.811,393.3867,6485.0
2024-05-30 15:30:00,396.14,396.22,395.76,395.89,5028.0,393.2279,393.3073,392.8507,392.9797,5028.0
2024-05-30 15:40:00,395.81,396.44,395.39,395.46,8041.0,392.9003,393.5257,392.4834,392.5529,8041.0
2024-05-30 15:50:00,395.25,396.06,394.99,395.68,45993.0,392.3444,393.1485,392.0863,392.7713,45993.0
2024-05-31 09:30:00,395.13,396.54,393.66,395.97,12548.0,392.2253,393.6249,390.7661,393.0591,12548.0
2024-05-31 09:40:00,396.0,398.71,395.99,397.43,6884.0,393.0889,395.779,393.079,394.5084,6884.0
2024-05-31 09:50:00,397.5,398.08,396.97,397.11,7295.0,394.5779,395.1536,394.0518,394.1908,7295.0
2024-05-31 10:00:00,397.05,397.81,396.29,396.59,6110.0,394.1312,394.8856,393.3768,393.6746,6110.0
2024-05-31 10:10:00,396.02,396.73,395.66,396.08,3548.0,393.1088,393.8136,392.7514,393.1683,3548.0
2024-05-31 10:20:00,395.99,397.68,395.87,397.0,5506.0,393.079,394.7566,392.9599,394.0816,5506.0
2024-05-31 10:30:00,396.83,398.18,396.83,397.36,5811.0,393.9128,395.2529,393.9128,394.4389,5811.0
2024-05-31 10:40:00,397.71,397.93,397.18,397.59,2751.0,394.7863,395.0047,394.2602,394.6672,2751.0
2024-05-31 10:50:00,397.61,398.3,397.33,397.89,4720.0,394.6871,395.372,394.4091,394.965,4720.0
2024-05-31 11:00:00,397.73,398.16,396.82,397.34,2472.0,394.8062,395.233,393.9029,394.4191,2472.0
2024-05-31 11:10:00,398.09,398.09,397.08,397.29,4271.0,395.1636,395.1636,394.161,394.3694,4271.0
2024-05-31 11:20:00,397.29,397.79,397.01,397.35,11288.0,394.3694,394.8658,394.0915,394.429,11288.0
2024-05-31 11:30:00,397.02,397.47,396.84,397.19,4100.0,394.1014,394.5481,393.9227,394.2702,4100.0
2024-05-31 11:40:00,397.48,397.48,396.8,397.37,18477.0,394.558,394.558,393.883,394.4488,18477.0
2024-05-31 11:50:00,397.25,397.56,395.78,395.81,9294.0,394.3297,394.6374,392.8705,392.9003,9294.0
2024-05-31 12:00:00,395.81,395.81,394.92,395.48,2944.0,392.9003,392.9003,392.0169,392.5727,2944.0
2024-05-31 12:10:00,395.2,395.28,394.37,394.4,2255.0,392.2948,392.3742,391.4709,391.5007,2255.0
2024-05-31 12:20:00,394.27,394.51,394.17,394.32,2369.0,391.3716,391.6099,391.2724,391.4213,2369.0
2024-05-31 12:30:00,394.29,395.06,394.08,394.93,5162.0,391.3915,392.1558,391.183,392.0268,5162.0
2024-05-31 12:40:00,395.06,395.27,394.79,394.8,1723.0,392.1558,392.3643,391.8878,391.8977,1723.0
2024-05-31 12:50:00,394.65,395.0,394.63,394.84,3052.0,391.7488,392.0963,391.729,391.9374,3052.0
2024-05-31 13:00:00,394.86,395.05,394.61,394.85,2698.0,391.9573,392.1459,391.7091,391.9474,2698.0
2024-05-31 13:10:00,394.97,395.3,394.96,395.11,2090.0,392.0665,392.3941,392.0566,392.2055,2090.0
2024-05-31 13:20:00,395.26,395.46,395.15,395.28,2520.0,392.3544,392.5529,392.2452,392.3742,2520.0
2024-05-31 13:30:00,395.2,395.36,394.98,395.01,3429.0,392.2948,392.4536,392.0764,392.1062,3429.0
2024-05-31 13:40:00,395.02,395.4,394.71,394.96,7538.0,392.1161,392.4933,391.8084,392.0566,7538.0
2024-05-31 13:50:00,395.06,395.38,394.66,395.38,5093.0,392.1558,392.4735,391.7588,392.4735,5093.0
2024-05-31 14:00:00,395.31,395.33,394.73,395.01,3363.0,392.404,392.4238,391.8283,392.1062,3363.0
2024-05-31 14:10:00,395.19,395.41,394.91,395.13,6127.0,392.2849,392.5033,392.0069,392.2253,6127.0
2024-05-31 14:20:00,395.08,395.14,394.53,394.67,3482.0,392.1757,392.2352,391.6297,391.7687,3482.0
2024-05-31 14:30:00,394.77,395.16,394.63,395.04,5329.0,391.868,392.2551,391.729,392.136,5329.0
2024-05-31 14:40:00,395.06,395.61,395.02,395.36,5863.0,392.1558,392.7018,392.1161,392.4536,5863.0
2024-05-31 14:50:00,395.2,395.29,394.8,395.19,5299.0,392.2948,392.3841,391.8977,392.2849,5299.0
2024-05-31 15:00:00,395.19,395.19,394.46,394.91,6701.0,392.2849,392.2849,391.5602,392.0069,6701.0
2024-05-31 15:10:00,394.98,395.61,394.91,395.44,7791.0,392.0764,392.7018,392.0069,392.533,7791.0
2024-05-31 15:20:00,395.48,395.61,395.04,395.04,13657.0,392.5727,392.7018,392.136,392.136,13657.0
2024-05-31 15:30:00,394.85,395.11,394.57,394.6,11949.0,391.9474,392.2055,391.6694,391.6992,11949.0
2024-05-31 15:40:00,394.6,395.79,394.45,395.79,28300.0,391.6992,392.8805,391.5503,392.8805,28300.0
2024-05-31 15:50:00,395.56,398.22,395.33,397.41,127508.0,392.6522,395.2926,392.4238,394.4886,127508.0
2024-06-03 09:30:00,398.21,399.01,395.64,395.71,13142.0,395.2827,396.0768,392.7316,392.801,13142.0
2024-06-03 09:40:00,395.79,397.9,395.47,397.59,5128.0,392.8805,394.9749,392.5628,394.6672,5128.0
2024-06-03 09:50:00,397.78,398.29,396.26,396.84,5655.0,394.8558,395.3621,393.347,393.9227,5655.0
2024-06-03 10:00:00,396.86,398.09,396.77,397.78,7405.0,393.9426,395.1636,393.8533,394.8558,7405.0
2024-06-03 10:10:00,397.59,397.59,396.61,396.94,12968.0,394.6672,394.6672,393.6944,394.022,12968.0
2024-06-03 10:20:00,396.71,397.43,396.56,397.19,2119.0,393.7937,394.5084,393.6448,394.2702,2119.0
2024-06-03 10:30:00,397.09,398.04,396.78,397.91,4130.0,394.1709,395.1139,393.8632,394.9849,4130.0
2024-06-03 10:40:00,397.89,397.97,396.53,396.53,4073.0,394.965,395.0444,393.615,393.615,4073.0
2024-06-03 10:50:00,396.7,396.87,395.7,395.7,3305.0,393.7838,393.9525,392.7911,392.7911,3305.0
2024-06-03 11:00:00,395.81,396.62,395.78,396.62,2600.0,392.9003,393.7044,392.8705,393.7044,2600.0
2024-06-03 11:10:00,396.44,397.95,396.43,397.95,2853.0,393.5257,395.0246,393.5158,395.0246,2853.0
2024-06-03 11:20:00,397.65,398.29,397.34,398.29,4541.0,394.7268,395.3621,394.4191,395.3621,4541.0
2024-06-03 11:30:00,398.44,398.45,397.33,397.33,2061.0,395.511,395.5209,394.4091,394.4091,2061.0
2024-06-03 11:40:00,397.48,397.62,397.01,397.44,2807.0,394.558,394.697,394.0915,394.5183,2807.0
2024-06-03 11:50:00,397.48,397.92,397.23,397.39,2299.0,394.558,394.9948,394.3099,394.4687,2299.0
2024-06-03 12:00:00,397.54,397.89,397.36,397.88,3781.0,394.6176,394.965,394.4389,394.9551,3781.0
2024-06-03 12:10:00,397.74,397.9,397.22,397.44,3782.0,394.8161,394.9749,394.2999,394.5183,3782.0
2024-06-03 12:20:00,397.45,397.46,396.36,396.53,3656.0,394.5283,394.5382,393.4463,393.615,3656.0
2024-06-03 12:30:00,396.42,397.25,396.19,397.16,3796.0,393.5058,394.3297,393.2775,394.2404,3796.0
2024-06-03 12:40:00,397.06,397.71,396.73,397.69,2008.0,394.1411,394.7863,393.8136,394.7665,2008.0
2024-06-03 12:50:00,397.31,397.74,396.97,397.29,4827.0,394.3893,394.8161,394.0518,394.3694,4827.0
2024-06-03 13:00:00,397.19,397.66,396.83,397.18,7430.0,394.2702,394.7367,393.9128,394.2602,7430.0
2024-06-03 13:10:00,396.78,397.89,396.72,397.89,3624.0,393.8632,394.965,393.8036,394.965,3624.0
2024-06-03 13:20:00,398.05,398.44,397.71,398.4,3637.0,395.1238,395.511,394.7863,395.4713,3637.0
2024-06-03 13:30:00,398.19,398.42,398.11,398.25,2981.0,395.2628,395.4911,395.1834,395.3224,2981.0
2024-06-03 13:40:00,398.29,398.31,397.8,398.08,1677.0,395.3621,395.3819,394.8757,395.1536,1677.0
2024-06-03 13:50:00,397.93,397.93,397.34,397.44,2025.0,395.0047,395.0047,394.4191,394.5183,2025.0
2024-06-03 14:00:00,397.59,398.14,397.37,397.91,2838.0,394.6672,395.2132,394.4488,394.9849,2838.0
2024-06-03 14:10:00,397.98,398.56,397.73,398.56,4515.0,395.0544,395.6301,394.8062,395.6301,4515.0
2024-06-03 14:20:00,398.51,399.13,398.4,398.4,6528.0,395.5805,396.1959,395.4713,395.4713,6528.0
2024-06-03 14:30:00,398.0,398.7,398.0,398.62,1331.0,395.0742,395.7691,395.0742,395.6897,1331.0
2024-06-03 14:40:00,398.71,399.53,398.71,399.53,5837.0,395.779,396.593,395.779,396.593,5837.0
2024-06-03 14:50:00,399.77,399.77,398.91,399.13,5809.0,396.8312,396.8312,395.9775,396.1959,5809.0
2024-06-03 15:00:00,399.18,399.6,398.82,399.02,5445.0,396.2455,396.6625,395.8882,396.0867,5445.0
2024-06-03 15:10:00,398.99,399.27,398.84,399.27,3838.0,396.0569,396.3349,395.908,396.3349,3838.0
2024-06-03 15:20:00,399.3,399.54,399.01,399.34,3176.0,396.3647,396.6029,396.0768,396.4044,3176.0
2024-06-03 15:30:00,399.29,400.12,399.12,400.12,7779.0,396.3547,397.1786,396.186,397.1786,7779.0
2024-06-03 15:40:00,400.03,401.03,400.02,400.7,13692.0,397.0893,398.0819,397.0794,397.7544,13692.0
2024-06-03 15:50:00,400.68,401.89,400.68,401.87,42910.0,397.7345,398.9356,397.7345,398.9158,42910.0
2024-06-04 09:30:00,401.75,403.91,401.09,402.76,17015.0,398.7966,400.9408,398.1415,399.7992,17015.0
2024-06-04 09:40:00,403.84,405.09,403.84,405.08,400.0,400.8713,402.1121,400.8713,402.1022,400.0
2024-06-04 09:50:00,405.38,405.71,404.77,405.71,4283.0,402.4,402.7275,401.7944,402.7275,4283.0
2024-06-04 10:00:00,406.44,406.45,404.84,404.84,5640.0,403.4522,403.4621,401.8639,401.8639,5640.0
2024-06-04 10:10:00,404.52,404.72,403.78,404.34,3559.0,401.5463,401.7448,400.8117,401.3676,3559.0
2024-06-04 10:20:00,404.19,404.81,403.83,404.33,6242.0,401.2187,401.8342,400.8614,401.3577,6242.0
2024-06-04 10:30:00,404.27,404.69,404.0,404.25,1871.0,401.2981,401.715,401.0301,401.2783,1871.0
2024-06-04 10:40:00,404.35,404.55,403.91,404.23,2890.0,401.3775,401.5761,400.9408,401.2584,2890.0
2024-06-04 10:50:00,404.48,404.68,403.99,404.15,1800.0,401.5066,401.7051,401.0202,401.179,1800.0
2024-06-04 11:00:00,403.73,404.56,403.72,404.56,3383.0,400.7621,401.586,400.7522,401.586,3383.0
2024-06-04 11:10:00,404.8,404.95,404.59,404.69,1600.0,401.8242,401.9731,401.6158,401.715,1600.0
2024-06-04 11:20:00,404.7,404.82,404.48,404.82,3549.0,401.725,401.8441,401.5066,401.8441,3549.0
2024-06-04 11:30:00,404.37,404.44,403.77,404.39,2598.0,401.3974,401.4669,400.8018,401.4172,2598.0
2024-06-04 11:40:00,404.43,404.8,404.33,404.74,2100.0,401.4569,401.8242,401.3577,401.7647,2100.0
2024-06-04 11:50:00,404.64,405.35,404.63,404.88,3634.0,401.6654,402.3702,401.6555,401.9036,3634.0
2024-06-04 12:00:00,405.17,405.51,405.01,405.23,5807.0,402.1915,402.529,402.0327,402.2511,5807.0
2024-06-04 12:10:00,405.57,405.59,404.98,405.08,3636.0,402.5886,402.6084,402.0029,402.1022,3636.0
2024-06-04 12:20:00,405.15,406.39,405.14,406.39,3932.0,402.1717,403.4025,402.1617,403.4025,3932.0
2024-06-04 12:30:00,406.19,406.19,405.76,405.99,2475.0,403.204,403.204,402.7772,403.0055,2475.0
2024-06-04 12:40:00,405.83,406.68,405.58,406.52,12422.0,402.8467,403.6904,402.5985,403.5316,12422.0
2024-06-04 12:50:00,405.91,406.54,405.75,405.75,9168.0,402.9261,403.5514,402.7672,402.7672,9168.0
2024-06-04 13:00:00,405.37,405.37,404.64,404.72,1932.0,402.39,402.39,401.6654,401.7448,1932.0
2024-06-04 13:10:00,404.78,405.13,404.74,405.1,4961.0,401.8044,402.1518,401.7647,402.122,4961.0
2024-06-04 13:20:00,405.25,406.08,405.25,406.08,3000.0,402.2709,403.0948,402.2709,403.0948,3000.0
2024-06-04 13:30:00,406.16,406.39,405.71,406.39,3231.0,403.1742,403.4025,402.7275,403.4025,3231.0
2024-06-04 13:40:00,406.54,406.69,406.2,406.47,3593.0,403.5514,403.7003,403.2139,403.4819,3593.0
2024-06-04 13:50:00,406.4,406.55,405.79,406.04,6100.0,403.4125,403.5614,402.8069,403.0551,6100.0
2024-06-04 14:00:00,405.9,406.23,405.89,406.0,5623.0,402.9161,403.2437,402.9062,403.0154,5623.0
2024-06-04 14:10:00,406.14,406.83,406.14,406.83,1302.0,403.1544,403.8393,403.1544,403.8393,1302.0
2024-06-04 14:20:00,406.84,407.24,406.17,406.67,4280.0,403.8492,404.2463,403.1842,403.6805,4280.0
2024-06-04 14:30:00,406.72,406.72,406.17,406.54,1964.0,403.7301,403.7301,403.1842,403.5514,1964.0
2024-06-04 14:40:00,406.52,406.81,406.52,406.67,2616.0,403.5316,403.8195,403.5316,403.6805,2616.0
2024-06-04 14:50:00,407.05,407.05,406.67,407.01,1500.0,404.0577,404.0577,403.6805,404.018,1500.0
2024-06-04 15:00:00,406.84,406.84,405.93,406.5,4614.0,403.8492,403.8492,402.9459,403.5117,4614.0
2024-06-04 15:10:00,406.54,407.2,406.5,406.87,5220.0,403.5514,404.2066,403.5117,403.879,5220.0
2024-06-04 15:20:00,407.15,407.31,407.0,407.25,4280.0,404.157,404.3158,404.0081,404.2562,4280.0
2024-06-04 15:30:00,407.05,407.05,406.28,406.28,5746.0,404.0577,404.0577,403.2933,403.2933,5746.0
2024-06-04 15:40:00,406.43,407.3,406.29,406.99,7945.0,403.4422,404.3058,403.3033,403.9981,7945.0
2024-06-04 15:50:00,407.0,407.41,406.37,406.73,42896.0,404.0081,404.415,403.3827,403.74,42896.0
2024-06-05 09:30:00,406.96,407.7,404.89,405.19,9127.0,403.9683,404.7029,401.9136,402.2114,9127.0
2024-06-05 09:40:00,405.05,405.16,404.21,404.47,1586.0,402.0724,402.1816,401.2386,401.4967,1586.0
2024-06-05 09:50:00,405.26,405.33,403.95,403.95,2006.0,402.2808,402.3503,400.9805,400.9805,2006.0
2024-06-05 10:00:00,404.24,404.7,403.08,404.2,8206.0,401.2683,401.725,400.1169,401.2286,8206.0
2024-06-05 10:10:00,404.06,404.58,404.0,404.4,3459.0,401.0897,401.6058,401.0301,401.4272,3459.0
2024-06-05 10:20:00,404.54,404.84,404.33,404.84,6012.0,401.5661,401.8639,401.3577,401.8639,6012.0
2024-06-05 10:30:00,404.88,405.46,404.75,404.88,4970.0,401.9036,402.4794,401.7746,401.9036,4970.0
2024-06-05 10:40:00,404.96,405.37,404.91,405.02,1811.0,401.9831,402.39,401.9334,402.0426,1811.0
2024-06-05 10:50:00,404.66,405.27,404.65,405.0,7283.0,401.6853,402.2908,401.6753,402.0228,7283.0
2024-06-05 11:00:00,405.18,405.25,404.76,404.92,4922.0,402.2014,402.2709,401.7845,401.9433,4922.0
2024-06-05 11:10:00,405.06,406.76,405.06,406.63,4699.0,402.0823,403.7698,402.0823,403.6408,4699.0
2024-06-05 11:20:00,406.45,406.62,406.04,406.08,6694.0,403.4621,403.6308,403.0551,403.0948,6694.0
2024-06-05 11:30:00,406.19,406.98,406.12,406.63,7223.0,403.204,403.9882,403.1345,403.6408,7223.0
2024-06-05 11:40:00,406.74,406.96,406.64,406.66,3822.0,403.75,403.9683,403.6507,403.6706,3822.0
2024-06-05 11:50:00,406.66,406.97,406.66,406.97,600.0,403.6706,403.9783,403.6706,403.9783,600.0
2024-06-05 12:00:00,406.85,406.97,406.38,406.53,1544.0,403.8592,403.9783,403.3926,403.5415,1544.0
2024-06-05 12:10:00,406.57,406.6,406.11,406.11,2645.0,403.5812,403.611,403.1246,403.1246,2645.0
2024-06-05 12:20:00,406.12,406.86,406.12,406.81,3698.0,403.1345,403.8691,403.1345,403.8195,3698.0
2024-06-05 12:30:00,406.87,407.47,406.62,407.47,2387.0,403.879,404.4746,403.6308,404.4746,2387.0
2024-06-05 12:40:00,407.5,407.91,407.41,407.91,2112.0,404.5044,404.9114,404.415,404.9114,2112.0
2024-06-05 12:50:00,407.95,408.09,407.48,407.59,3679.0,404.9511,405.09,404.4845,404.5937,3679.0
2024-06-05 13:00:00,407.34,407.64,407.34,407.42,1451.0,404.3456,404.6433,404.3456,404.425,1451.0
2024-06-05 13:10:00,407.59,407.59,407.16,407.16,1044.0,404.5937,404.5937,404.1669,404.1669,1044.0
2024-06-05 13:20:00,407.0,407.01,406.62,407.01,3618.0,404.0081,404.018,403.6308,404.018,3618.0
2024-06-05 13:30:00,407.17,407.25,407.17,407.25,625.0,404.1768,404.2562,404.1768,404.2562,625.0
2024-06-05 13:40:00,407.36,407.96,407.25,407.7,3582.0,404.3654,404.961,404.2562,404.7029,3582.0
2024-06-05 13:50:00,407.74,408.29,407.67,408.29,3746.0,404.7426,405.2886,404.6731,405.2886,3746.0
2024-06-05 14:00:00,408.02,408.31,407.94,408.08,2877.0,405.0206,405.3084,404.9411,405.0801,2877.0
2024-06-05 14:10:00,408.22,408.34,408.09,408.1,1765.0,405.2191,405.3382,405.09,405.1,1765.0
2024-06-05 14:20:00,408.05,408.16,407.9,408.06,2883.0,405.0503,405.1595,404.9014,405.0603,2883.0
2024-06-05 14:30:00,408.15,408.35,408.04,408.33,2233.0,405.1496,405.3481,405.0404,405.3283,2233.0
2024-06-05 14:40:00,408.28,408.4,408.18,408.31,693.0,405.2786,405.3978,405.1794,405.3084,693.0
2024-06-05 14:50:00,408.3,409.02,408.23,408.84,2313.0,405.2985,406.0132,405.229,405.8345,2313.0
2024-06-05 15:00:00,408.9,409.01,408.64,408.64,3047.0,405.8941,406.0033,405.636,405.636,3047.0
2024-06-05 15:10:00,408.71,409.25,408.71,409.06,2888.0,405.7055,406.2415,405.7055,406.0529,2888.0
2024-06-05 15:20:00,409.14,409.39,408.98,409.24,3664.0,406.1323,406.3805,405.9735,406.2316,3664.0
2024-06-05 15:30:00,409.11,409.66,409.01,409.57,5551.0,406.1025,406.6485,406.0033,406.5592,5551.0
2024-06-05 15:40:00,409.51,409.92,408.3,408.54,7172.0,406.4996,406.9066,405.2985,405.5367,7172.0
2024-06-05 15:50:00,408.37,410.25,408.33,410.05,36165.0,405.368,407.2342,405.3283,407.0356,36165.0
2024-06-06 09:30:00,410.72,410.98,407.89,410.9,8288.0,407.7007,407.9588,404.8915,407.8794,8288.0
2024-06-06 09:40:00,410.24,411.38,409.9,411.38,5454.0,407.2242,408.3559,406.8867,408.3559,5454.0
2024-06-06 09:50:00,411.12,411.49,410.42,410.6,5637.0,408.0978,408.465,407.4029,407.5816,5637.0
2024-06-06 10:00:00,410.83,410.98,409.23,409.52,7280.0,407.8099,407.9588,406.2217,406.5095,7280.0
2024-06-06 10:10:00,409.9,410.18,409.4,410.18,8951.0,406.8867,407.1647,406.3904,407.1647,8951.0
2024-06-06 10:20:00,410.26,410.4,409.39,409.39,2215.0,407.2441,407.3831,406.3805,406.3805,2215.0
2024-06-06 10:30:00,409.77,410.09,409.17,409.17,3550.0,406.7577,407.0753,406.1621,406.1621,3550.0
2024-06-06 10:40:00,409.17,409.95,409.05,409.94,11179.0,406.1621,406.9364,406.043,406.9264,11179.0
2024-06-06 10:50:00,409.87,410.79,409.76,410.38,102648.0,406.857,407.7702,406.7478,407.3632,102648.0
2024-06-06 11:00:00,410.42,410.67,410.41,410.64,700.0,407.4029,407.6511,407.393,407.6213,700.0
2024-06-06 11:10:00,410.87,410.98,409.94,409.94,2589.0,407.8496,407.9588,406.9264,406.9264,2589.0
2024-06-06 11:20:00,410.03,410.03,409.28,409.71,6323.0,407.0158,407.0158,406.2713,406.6981,6323.0
2024-06-06 11:30:00,409.7,409.7,409.05,409.35,3319.0,406.6882,406.6882,406.043,406.3408,3319.0
2024-06-06 11:40:00,408.87,409.26,408.84,409.24,547.0,405.8643,406.2514,405.8345,406.2316,547.0
2024-06-06 11:50:00,409.24,409.6,409.03,409.21,3330.0,406.2316,406.5889,406.0231,406.2018,3330.0
2024-06-06 12:00:00,409.12,409.84,408.71,408.71,4446.0,406.1125,406.8272,405.7055,405.7055,4446.0
2024-06-06 12:10:00,409.21,409.21,408.71,408.97,1905.0,406.2018,406.2018,405.7055,405.9636,1905.0
2024-06-06 12:20:00,409.08,409.23,408.5,408.86,1214.0,406.0728,406.2217,405.497,405.8544,1214.0
2024-06-06 12:30:00,408.9,409.1,408.22,408.66,3084.0,405.8941,406.0926,405.2191,405.6559,3084.0
2024-06-06 12:40:00,408.8,409.19,408.2,408.21,6901.0,405.7948,406.182,405.1992,405.2092,6901.0
2024-06-06 12:50:00,408.42,408.82,408.07,408.82,947.0,405.4176,405.8147,405.0702,405.8147,947.0
2024-06-06 13:00:00,408.27,408.42,407.97,407.97,2001.0,405.2687,405.4176,404.9709,404.9709,2001.0
2024-06-06 13:10:00,407.88,408.27,407.86,408.14,2944.0,404.8816,405.2687,404.8617,405.1397,2944.0
2024-06-06 13:20:00,408.11,408.39,407.89,408.34,2290.0,405.1099,405.3878,404.8915,405.3382,2290.0
2024-06-06 13:30:00,408.34,409.35,408.33,409.12,4119.0,405.3382,406.3408,405.3283,406.1125,4119.0
2024-06-06 13:40:00,408.88,409.05,408.46,408.49,3214.0,405.8742,406.043,405.4573,405.4871,3214.0
2024-06-06 13:50:00,408.83,409.16,408.47,408.94,6734.0,405.8246,406.1522,405.4672,405.9338,6734.0
2024-06-06 14:00:00,408.94,408.94,407.62,407.62,3846.0,405.9338,405.9338,404.6235,404.6235,3846.0
2024-06-06 14:10:00,407.3,407.49,407.11,407.27,3394.0,404.3058,404.4945,404.1172,404.2761,3394.0
2024-06-06 14:20:00,407.56,407.56,406.7,406.7,3598.0,404.5639,404.5639,403.7103,403.7103,3598.0
2024-06-06 14:30:00,406.7,406.84,406.41,406.42,2601.0,403.7103,403.8492,403.4224,403.4323,2601.0
2024-06-06 14:40:00,406.44,406.89,406.1,406.61,6962.0,403.4522,403.8989,403.1147,403.6209,6962.0
2024-06-06 14:50:00,406.7,407.14,406.63,407.14,3842.0,403.7103,404.147,403.6408,404.147,3842.0
2024-06-06 15:00:00,406.78,406.92,406.37,406.92,3093.0,403.7897,403.9286,403.3827,403.9286,3093.0
2024-06-06 15:10:00,406.75,407.05,406.56,407.0,2993.0,403.7599,404.0577,403.5713,404.0081,2993.0
2024-06-06 15:20:00,406.98,406.98,406.09,406.51,9895.0,403.9882,403.9882,403.1047,403.5217,9895.0
2024-06-06 15:30:00,406.4,406.54,406.02,406.24,5045.0,403.4125,403.5514,403.0353,403.2536,5045.0
2024-06-06 15:40:00,406.26,406.55,405.91,406.09,6658.0,403.2735,403.5614,402.9261,403.1047,6658.0
2024-06-06 15:50:00,406.08,406.89,405.92,406.82,34898.0,403.0948,403.8989,402.936,403.8294,34898.0
2024-06-07 09:30:00,403.57,404.68,402.08,402.08,10545.0,400.6033,401.7051,399.1242,399.1242,10545.0
2024-06-07 09:40:00,402.62,403.47,402.28,403.47,2907.0,399.6603,400.504,399.3228,400.504,2907.0
2024-06-07 09:50:00,404.03,404.12,403.38,404.12,13327.0,401.0599,401.1492,400.4147,401.1492,13327.0
2024-06-07 10:00:00,404.12,404.21,403.81,404.02,6047.0,401.1492,401.2386,400.8415,401.05,6047.0
2024-06-07 10:10:00,404.02,404.15,403.62,403.98,5536.0,401.05,401.179,400.6529,401.0103,5536.0
2024-06-07 10:20:00,404.05,405.23,404.05,404.85,3748.0,401.0797,402.2511,401.0797,401.8739,3748.0
2024-06-07 10:30:00,404.86,404.86,404.37,404.8,5175.0,401.8838,401.8838,401.3974,401.8242,5175.0
2024-06-07 10:40:00,405.01,406.08,405.01,405.47,4098.0,402.0327,403.0948,402.0327,402.4893,4098.0
2024-06-07 10:50:00,405.44,405.44,404.88,404.92,2889.0,402.4595,402.4595,401.9036,401.9433,2889.0
2024-06-07 11:00:00,404.81,404.81,404.16,404.28,1499.0,401.8342,401.8342,401.1889,401.308,1499.0
2024-06-07 11:10:00,404.22,404.71,404.22,404.71,3608.0,401.2485,401.7349,401.2485,401.7349,3608.0
2024-06-07 11:20:00,404.75,405.01,404.65,404.92,3424.0,401.7746,402.0327,401.6753,401.9433,3424.0
2024-06-07 11:30:00,405.0,405.27,404.8,404.8,3553.0,402.0228,402.2908,401.8242,401.8242,3553.0
2024-06-07 11:40:00,405.12,405.89,405.11,405.84,2751.0,402.1419,402.9062,402.1319,402.8566,2751.0
2024-06-07 11:50:00,406.0,406.0,405.42,405.92,10249.0,403.0154,403.0154,402.4397,402.936,10249.0
2024-06-07 12:00:00,405.87,406.07,405.63,406.06,3508.0,402.8864,403.0849,402.6481,403.075,3508.0
2024-06-07 12:10:00,406.16,406.51,406.02,406.44,3076.0,403.1742,403.5217,403.0353,403.4522,3076.0
2024-06-07 12:20:00,406.32,406.71,406.13,406.71,5167.0,403.3331,403.7202,403.1444,403.7202,5167.0
2024-06-07 12:30:00,406.71,406.86,406.37,406.42,3759.0,403.7202,403.8691,403.3827,403.4323,3759.0
2024-06-07 12:40:00,406.47,406.47,405.51,405.7,6651.0,403.4819,403.4819,402.529,402.7176,6651.0
2024-06-07 12:50:00,405.67,406.37,405.66,406.34,5785.0,402.6878,403.3827,402.6779,403.3529,5785.0
2024-06-07 13:00:00,406.34,406.34,406.0,406.06,3971.0,403.3529,403.3529,403.0154,403.075,3971.0
2024-06-07 13:10:00,406.06,406.51,406.04,406.37,6229.0,403.075,403.5217,403.0551,403.3827,6229.0
2024-06-07 13:20:00,406.37,406.73,406.27,406.36,8249.0,403.3827,403.74,403.2834,403.3728,8249.0
2024-06-07 13:30:00,406.22,406.44,406.21,406.35,3397.0,403.2338,403.4522,403.2239,403.3628,3397.0
2024-06-07 13:40:00,406.27,406.27,406.08,406.19,4848.0,403.2834,403.2834,403.0948,403.204,4848.0
2024-06-07 13:50:00,406.2,406.54,406.05,406.18,6423.0,403.2139,403.5514,403.065,403.1941,6423.0
2024-06-07 14:00:00,406.18,406.18,405.08,405.12,6007.0,403.1941,403.1941,402.1022,402.1419,6007.0
2024-06-07 14:10:00,405.07,405.68,404.72,405.68,2360.0,402.0922,402.6978,401.7448,402.6978,2360.0
2024-06-07 14:20:00,406.18,406.26,405.79,406.25,3543.0,403.1941,403.2735,402.8069,403.2636,3543.0
2024-06-07 14:30:00,406.03,406.37,406.03,406.23,3363.0,403.0452,403.3827,403.0452,403.2437,3363.0
2024-06-07 14:40:00,406.27,406.52,406.27,406.3,3439.0,403.2834,403.5316,403.2834,403.3132,3439.0
2024-06-07 14:50:00,406.14,406.26,405.95,405.95,4748.0,403.1544,403.2735,402.9658,402.9658,4748.0
2024-06-07 15:00:00,405.91,405.95,405.46,405.6,5215.0,402.9261,402.9658,402.4794,402.6183,5215.0
2024-06-07 15:10:00,405.64,405.66,405.14,405.29,6139.0,402.6581,402.6779,402.1617,402.3106,6139.0
2024-06-07 15:20:00,405.3,405.44,404.92,405.43,3188.0,402.3206,402.4595,401.9433,402.4496,3188.0
2024-06-07 15:30:00,405.26,405.43,404.84,405.0,6384.0,402.2808,402.4496,401.8639,402.0228,6384.0
2024-06-07 15:40:00,405.0,405.05,404.44,404.44,7992.0,402.0228,402.0724,401.4669,401.4669,7992.0
2024-06-07 15:50:00,404.56,405.02,403.61,403.94,33513.0,401.586,402.0426,400.643,400.9705,33513.0
2024-06-10 09:30:00,402.31,402.96,402.02,402.27,5009.0,399.3525,399.9978,399.0647,399.3128,5009.0
2024-06-10 09:40:00,401.81,401.81,401.48,401.52,729.0,398.8562,398.8562,398.5286,398.5683,729.0
2024-06-10 09:50:00,401.49,401.73,400.87,401.25,3140.0,398.5386,398.7768,397.9231,398.3003,3140.0
2024-06-10 10:00:00,401.52,401.94,401.33,401.76,3861.0,398.5683,398.9853,398.3797,398.8066,3861.0
2024-06-10 10:10:00,402.1,402.1,401.16,401.16,1568.0,399.1441,399.1441,398.211,398.211,1568.0
2024-06-10 10:20:00,401.24,401.24,400.24,400.58,9562.0,398.2904,398.2904,397.2977,397.6352,9562.0
2024-06-10 10:30:00,400.63,400.99,399.96,400.06,7933.0,397.6849,398.0422,397.0198,397.1191,7933.0
2024-06-10 10:40:00,399.96,400.78,399.88,400.66,4082.0,397.0198,397.8338,396.9404,397.7147,4082.0
2024-06-10 10:50:00,400.35,400.44,399.88,399.92,3485.0,397.4069,397.4963,396.9404,396.9801,3485.0
2024-06-10 11:00:00,399.82,400.26,399.76,399.89,4309.0,396.8808,397.3176,396.8213,396.9503,4309.0
2024-06-10 11:10:00,399.96,400.78,399.95,400.78,1379.0,397.0198,397.8338,397.0099,397.8338,1379.0
2024-06-10 11:20:00,400.92,400.92,400.63,400.81,2501.0,397.9727,397.9727,397.6849,397.8636,2501.0
2024-06-10 11:30:00,400.97,401.39,400.88,401.05,1334.0,398.0224,398.4393,397.933,398.1018,1334.0
2024-06-10 11:40:00,400.69,401.01,400.6,400.94,3005.0,397.7444,398.0621,397.6551,397.9926,3005.0
2024-06-10 11:50:00,400.96,400.99,400.87,400.97,1342.0,398.0125,398.0422,397.9231,398.0224,1342.0
2024-06-10 12:00:00,400.98,401.04,400.57,400.71,5869.0,398.0323,398.0919,397.6253,397.7643,5869.0
2024-06-10 12:10:00,400.58,400.59,400.35,400.35,800.0,397.6352,397.6452,397.4069,397.4069,800.0
2024-06-10 12:20:00,400.5,400.86,400.42,400.42,2589.0,397.5558,397.9132,397.4764,397.4764,2589.0
2024-06-10 12:30:00,400.56,400.57,399.83,400.2,4215.0,397.6154,397.6253,396.8908,397.258,4215.0
2024-06-10 12:40:00,400.07,400.59,400.07,400.52,4306.0,397.129,397.6452,397.129,397.5757,4306.0
2024-06-10 12:50:00,400.58,400.89,400.57,400.63,4094.0,397.6352,397.943,397.6253,397.6849,4094.0
2024-06-10 13:00:00,400.54,400.78,400.42,400.43,1983.0,397.5955,397.8338,397.4764,397.4864,1983.0
2024-06-10 13:10:00,400.42,400.59,400.42,400.5,1445.0,397.4764,397.6452,397.4764,397.5558,1445.0
2024-06-10 13:20:00,400.52,400.91,400.52,400.78,2889.0,397.5757,397.9628,397.5757,397.8338,2889.0
2024-06-10 13:30:00,400.66,400.98,400.47,400.88,3735.0,397.7147,398.0323,397.5261,397.933,3735.0
2024-06-10 13:40:00,401.0,402.0,400.87,402.0,3603.0,398.0522,399.0448,397.9231,399.0448,3603.0
2024-06-10 13:50:00,401.8,401.81,401.41,401.41,2829.0,398.8463,398.8562,398.4591,398.4591,2829.0
2024-06-10 14:00:00,401.41,401.95,401.41,401.94,2717.0,398.4591,398.9952,398.4591,398.9853,2717.0
2024-06-10 14:10:00,401.98,402.34,401.98,402.15,3639.0,399.025,399.3823,399.025,399.1937,3639.0
2024-06-10 14:20:00,402.33,402.5,402.06,402.27,4020.0,399.3724,399.5411,399.1044,399.3128,4020.0
2024-06-10 14:30:00,402.21,402.56,402.2,402.52,2687.0,399.2533,399.6007,399.2433,399.561,2687.0
2024-06-10 14:40:00,402.47,402.47,401.67,401.68,8551.0,399.5114,399.5114,398.7172,398.7272,8551.0
2024-06-10 14:50:00,401.72,401.89,401.72,401.74,2187.0,398.7669,398.9356,398.7669,398.7867,2187.0
2024-06-10 15:00:00,401.86,402.08,401.86,401.98,8960.0,398.9058,399.1242,398.9058,399.025,8960.0
2024-06-10 15:10:00,401.95,402.09,401.44,401.51,8260.0,398.9952,399.1341,398.4889,398.5584,8260.0
2024-06-10 15:20:00,401.52,401.88,401.39,401.63,6379.0,398.5683,398.9257,398.4393,398.6775,6379.0
2024-06-10 15:30:00,401.52,401.54,401.14,401.3,4348.0,398.5683,398.5882,398.1911,398.35,4348.0
2024-06-10 15:40:00,401.43,401.51,400.91,400.94,9695.0,398.479,398.5584,397.9628,397.9926,9695.0
2024-06-10 15:50:00,400.98,402.05,400.27,402.02,39572.0,398.0323,399.0944,397.3275,399.0647,39572.0
2024-06-11 09:30:00,400.0,400.47,398.88,398.88,8127.0,397.0595,397.5261,395.9477,395.9477,8127.0
2024-06-11 09:40:00,399.35,400.91,399.35,400.19,22484.0,396.4143,397.9628,396.4143,397.2481,22484.0
2024-06-11 09:50:00,400.0,400.57,399.83,399.83,2707.0,397.0595,397.6253,396.8908,396.8908,2707.0
2024-06-11 10:00:00,400.35,400.71,399.97,400.38,2725.0,397.4069,397.7643,397.0297,397.4367,2725.0
2024-06-11 10:10:00,400.44,400.65,399.63,400.34,10336.0,397.4963,397.7047,396.6922,397.397,10336.0
2024-06-11 10:20:00,399.88,400.5,399.47,400.02,3851.0,396.9404,397.5558,396.5334,397.0794,3851.0
2024-06-11 10:30:00,399.96,401.2,399.95,400.93,7590.0,397.0198,398.2507,397.0099,397.9827,7590.0
2024-06-11 10:40:00,401.44,401.46,401.01,401.12,4826.0,398.4889,398.5088,398.0621,398.1713,4826.0
2024-06-11 10:50:00,401.12,401.38,400.45,401.38,7636.0,398.1713,398.4294,397.5062,398.4294,7636.0
2024-06-11 11:00:00,401.59,402.24,401.29,402.24,19365.0,398.6378,399.283,398.34,399.283,19365.0
2024-06-11 11:10:00,402.24,402.24,401.91,402.15,1200.0,399.283,399.283,398.9555,399.1937,1200.0
2024-06-11 11:20:00,402.24,402.24,401.79,401.92,1600.0,399.283,399.283,398.8364,398.9654,1600.0
2024-06-11 11:30:00,402.0,402.21,401.79,401.92,4333.0,399.0448,399.2533,398.8364,398.9654,4333.0
2024-06-11 11:40:00,401.94,402.2,401.68,402.2,3966.0,398.9853,399.2433,398.7272,399.2433,3966.0
2024-06-11 11:50:00,402.19,402.38,402.19,402.37,750.0,399.2334,399.422,399.2334,399.4121,750.0
2024-06-11 12:00:00,402.38,402.39,402.23,402.36,1813.0,399.422,399.4319,399.2731,399.4022,1813.0
2024-06-11 12:10:00,402.31,402.56,402.31,402.41,1989.0,399.3525,399.6007,399.3525,399.4518,1989.0
2024-06-11 12:20:00,402.44,402.49,402.06,402.49,1930.0,399.4816,399.5312,399.1044,399.5312,1930.0
2024-06-11 12:30:00,402.5,402.61,402.47,402.48,850.0,399.5411,399.6503,399.5114,399.5213,850.0
2024-06-11 12:40:00,402.67,402.67,402.1,402.1,4549.0,399.7099,399.7099,399.1441,399.1441,4549.0
2024-06-11 12:50:00,402.13,402.42,402.11,402.22,3201.0,399.1739,399.4617,399.154,399.2632,3201.0
2024-06-11 13:00:00,402.21,402.54,401.94,402.23,4799.0,399.2533,399.5808,398.9853,399.2731,4799.0
2024-06-11 13:10:00,402.38,402.38,402.17,402.33,437.0,399.422,399.422,399.2136,399.3724,437.0
2024-06-11 13:20:00,402.17,402.17,401.73,401.92,3634.0,399.2136,399.2136,398.7768,398.9654,3634.0
2024-06-11 13:30:00,401.98,402.36,401.81,402.36,1269.0,399.025,399.4022,398.8562,399.4022,1269.0
2024-06-11 13:40:00,402.32,402.44,402.23,402.38,1545.0,399.3625,399.4816,399.2731,399.422,1545.0
2024-06-11 13:50:00,402.52,402.97,402.52,402.65,1572.0,399.561,400.0077,399.561,399.69,1572.0
2024-06-11 14:00:00,402.8,402.83,402.43,402.44,3748.0,399.8389,399.8687,399.4716,399.4816,3748.0
2024-06-11 14:10:00,402.5,402.81,402.42,402.75,1830.0,399.5411,399.8489,399.4617,399.7893,1830.0
2024-06-11 14:20:00,402.96,402.97,402.5,402.84,7869.0,399.9978,400.0077,399.5411,399.8786,7869.0
2024-06-11 14:30:00,403.0,403.18,402.91,403.03,5021.0,400.0375,400.2161,399.9481,400.0672,5021.0
2024-06-11 14:40:00,403.03,403.14,402.64,402.82,3476.0,400.0672,400.1764,399.6801,399.8588,3476.0
2024-06-11 14:50:00,402.88,402.92,402.64,402.92,2664.0,399.9183,399.958,399.6801,399.958,2664.0
2024-06-11 15:00:00,402.93,403.19,402.82,402.87,2293.0,399.968,400.2261,399.8588,399.9084,2293.0
2024-06-11 15:10:00,402.9,402.9,402.6,402.6,3568.0,399.9382,399.9382,399.6404,399.6404,3568.0
2024-06-11 15:20:00,402.54,402.67,402.46,402.54,3401.0,399.5808,399.7099,399.5014,399.5808,3401.0
2024-06-11 15:30:00,402.52,402.83,402.52,402.69,5530.0,399.561,399.8687,399.561,399.7297,5530.0
2024-06-11 15:40:00,402.8,403.15,402.29,402.72,13720.0,399.8389,400.1864,399.3327,399.7595,13720.0
2024-06-11 15:50:00,402.74,403.57,402.68,403.32,35650.0,399.7794,400.6033,399.7198,400.3551,35650.0
2024-06-12 09:30:00,408.1,409.07,405.94,408.07,31039.0,405.1,406.0628,402.9558,405.0702,31039.0
2024-06-12 09:40:00,408.21,411.17,407.68,411.17,37119.0,405.2092,408.1474,404.6831,408.1474,37119.0
2024-06-12 09:50:00,411.36,412.99,410.81,412.44,67462.0,408.336,409.954,407.79,409.4081,67462.0
2024-06-12 10:00:00,412.58,414.52,411.73,414.12,5043.0,409.547,411.4728,408.7033,411.0757,5043.0
2024-06-12 10:10:00,413.8,414.75,413.08,414.24,4612.0,410.7581,411.7011,410.0434,411.1948,4612.0
2024-06-12 10:20:00,414.75,414.75,414.01,414.17,4524.0,411.7011,411.7011,410.9665,411.1253,4524.0
2024-06-12 10:30:00,414.33,415.4,414.09,415.23,6284.0,411.2842,412.3463,411.0459,412.1776,6284.0
2024-06-12 10:40:00,415.69,416.39,415.17,416.19,8128.0,412.6342,413.329,412.118,413.1305,8128.0
2024-06-12 10:50:00,416.4,416.4,415.24,416.02,7758.0,413.339,413.339,412.1875,412.9617,7758.0
2024-06-12 11:00:00,415.86,415.86,414.57,415.2,5006.0,412.8029,412.8029,411.5224,412.1478,5006.0
2024-06-12 11:10:00,415.22,415.23,414.15,414.4,3455.0,412.1676,412.1776,411.1055,411.3537,3455.0
2024-06-12 11:20:00,414.9,415.17,414.43,415.17,3449.0,411.85,412.118,411.3834,412.118,3449.0
2024-06-12 11:30:00,415.14,415.44,414.85,415.12,3801.0,412.0882,412.386,411.8003,412.0684,3801.0
2024-06-12 11:40:00,415.05,415.7,415.05,415.2,3974.0,411.9989,412.6441,411.9989,412.1478,3974.0
2024-06-12 11:50:00,415.42,415.66,415.2,415.27,3300.0,412.3662,412.6044,412.1478,412.2173,3300.0
2024-06-12 12:00:00,415.22,415.53,415.05,415.53,2976.0,412.1676,412.4753,411.9989,412.4753,2976.0
2024-06-12 12:10:00,415.61,415.74,415.21,415.61,2388.0,412.5548,412.6838,412.1577,412.5548,2388.0
2024-06-12 12:20:00,415.61,415.82,415.15,415.65,4849.0,412.5548,412.7632,412.0981,412.5945,4849.0
2024-06-12 12:30:00,415.67,415.75,415.23,415.25,4197.0,412.6143,412.6937,412.1776,412.1974,4197.0
2024-06-12 12:40:00,415.25,415.68,415.17,415.49,3137.0,412.1974,412.6242,412.118,412.4356,3137.0
2024-06-12 12:50:00,415.35,415.58,415.35,415.58,1409.0,412.2967,412.525,412.2967,412.525,1409.0
2024-06-12 13:00:00,415.55,415.72,415.3,415.3,2792.0,412.4952,412.664,412.247,412.247,2792.0
2024-06-12 13:10:00,415.16,415.3,414.09,414.18,6099.0,412.1081,412.247,411.0459,411.1353,6099.0
2024-06-12 13:20:00,414.29,415.27,414.29,414.74,3231.0,411.2445,412.2173,411.2445,411.6912,3231.0
2024-06-12 13:30:00,414.66,415.01,414.47,414.8,1926.0,411.6117,411.9592,411.4231,411.7507,1926.0
2024-06-12 13:40:00,414.75,414.87,414.51,414.74,1100.0,411.7011,411.8202,411.4628,411.6912,1100.0
2024-06-12 13:50:00,414.73,414.98,414.73,414.98,1332.0,411.6812,411.9294,411.6812,411.9294,1332.0
2024-06-12 14:00:00,414.73,414.73,413.26,414.31,6381.0,411.6812,411.6812,410.222,411.2643,6381.0
2024-06-12 14:10:00,414.68,414.68,413.79,414.05,5607.0,411.6316,411.6316,410.7481,411.0062,5607.0
2024-06-12 14:20:00,413.79,414.17,412.87,413.06,5752.0,410.7481,411.1253,409.8349,410.0235,5752.0
2024-06-12 14:30:00,413.08,413.08,411.84,412.77,6840.0,410.0434,410.0434,408.8125,409.7356,6840.0
2024-06-12 14:40:00,412.53,412.72,411.89,411.89,4652.0,409.4974,409.686,408.8621,408.8621,4652.0
2024-06-12 14:50:00,411.99,412.97,411.79,412.52,5867.0,408.9614,409.9342,408.7628,409.4875,5867.0
2024-06-12 15:00:00,412.64,413.32,412.1,412.28,6109.0,409.6066,410.2816,409.0706,409.2492,6109.0
2024-06-12 15:10:00,412.26,413.2,412.04,413.2,4141.0,409.2294,410.1625,409.011,410.1625,4141.0
2024-06-12 15:20:00,413.53,413.53,411.36,412.0,7274.0,410.4901,410.4901,408.336,408.9713,7274.0
2024-06-12 15:30:00,411.52,413.09,411.51,412.44,9645.0,408.4948,410.0533,408.4849,409.4081,9645.0
2024-06-12 15:40:00,412.33,412.74,412.09,412.46,12214.0,409.2989,409.7059,409.0606,409.4279,12214.0
2024-06-12 15:50:00,412.14,413.3,411.89,412.06,39745.0,409.1103,410.2617,408.8621,409.0309,39745.0
2024-06-13 09:30:00,411.0,411.75,410.98,410.99,5743.0,407.9786,408.7231,407.9588,407.9687,5743.0
2024-06-13 09:40:00,411.47,411.92,409.43,409.43,1669.0,408.4452,408.8919,406.4202,406.4202,1669.0
2024-06-13 09:50:00,408.74,409.69,408.53,408.62,1536.0,405.7353,406.6783,405.5268,405.6161,1536.0
2024-06-13 10:00:00,408.69,408.95,408.1,408.95,1680.0,405.6856,405.9437,405.1,405.9437,1680.0
2024-06-13 10:10:00,409.53,410.0,408.92,408.92,1668.0,406.5195,406.986,405.9139,405.9139,1668.0
2024-06-13 10:20:00,408.92,409.19,407.95,408.19,2806.0,405.9139,406.182,404.9511,405.1893,2806.0
2024-06-13 10:30:00,408.36,408.6,407.85,408.5,1856.0,405.3581,405.5963,404.8518,405.497,1856.0
2024-06-13 10:40:00,408.56,408.92,408.28,408.92,1915.0,405.5566,405.9139,405.2786,405.9139,1915.0
2024-06-13 10:50:00,408.57,408.97,408.17,408.55,1483.0,405.5665,405.9636,405.1695,405.5467,1483.0
2024-06-13 11:00:00,409.14,409.14,408.46,408.73,1261.0,406.1323,406.1323,405.4573,405.7253,1261.0
2024-06-13 11:10:00,409.02,409.51,408.9,409.29,1597.0,406.0132,406.4996,405.8941,406.2812,1597.0
2024-06-13 11:20:00,409.48,409.99,409.47,409.69,7242.0,406.4698,406.9761,406.4599,406.6783,7242.0
2024-06-13 11:30:00,409.82,410.12,409.62,410.07,1339.0,406.8073,407.1051,406.6088,407.0555,1339.0
2024-06-13 11:40:00,410.01,410.18,409.2,409.54,4521.0,406.9959,407.1647,406.1919,406.5294,4521.0
2024-06-13 11:50:00,409.52,409.77,409.3,409.48,1729.0,406.5095,406.7577,406.2911,406.4698,1729.0
2024-06-13 12:00:00,409.3,409.3,408.58,408.7,1646.0,406.2911,406.2911,405.5764,405.6956,1646.0
2024-06-13 12:10:00,408.86,409.37,408.82,409.14,3302.0,405.8544,406.3606,405.8147,406.1323,3302.0
2024-06-13 12:20:00,409.33,409.33,409.02,409.04,1671.0,406.3209,406.3209,406.0132,406.0331,1671.0
2024-06-13 12:30:00,408.91,409.5,408.91,409.33,2068.0,405.904,406.4897,405.904,406.3209,2068.0
2024-06-13 12:40:00,409.4,409.94,409.4,409.94,1571.0,406.3904,406.9264,406.3904,406.9264,1571.0
2024-06-13 12:50:00,409.94,410.13,409.78,409.98,3247.0,406.9264,407.115,406.7676,406.9661,3247.0
2024-06-13 13:00:00,409.84,410.29,409.78,410.02,3783.0,406.8272,407.2739,406.7676,407.0059,3783.0
2024-06-13 13:10:00,409.9,410.27,409.33,409.33,2250.0,406.8867,407.254,406.3209,406.3209,2250.0
2024-06-13 13:20:00,409.22,409.56,409.22,409.56,2129.0,406.2117,406.5492,406.2117,406.5492,2129.0
2024-06-13 13:30:00,409.57,409.69,409.23,409.61,2396.0,406.5592,406.6783,406.2217,406.5989,2396.0
2024-06-13 13:40:00,409.45,409.85,409.3,409.67,1178.0,406.44,406.8371,406.2911,406.6584,1178.0
2024-06-13 13:50:00,409.82,409.89,409.48,409.48,2225.0,406.8073,406.8768,406.4698,406.4698,2225.0
2024-06-13 14:00:00,409.38,409.74,409.17,409.62,2220.0,406.3706,406.7279,406.1621,406.6088,2220.0
2024-06-13 14:10:00,409.59,409.75,409.47,409.47,2049.0,406.579,406.7378,406.4599,406.4599,2049.0
2024-06-13 14:20:00,409.61,409.61,409.25,409.25,2592.0,406.5989,406.5989,406.2415,406.2415,2592.0
2024-06-13 14:30:00,409.53,409.62,409.33,409.44,5179.0,406.5195,406.6088,406.3209,406.4301,5179.0
2024-06-13 14:40:00,409.44,409.66,409.44,409.66,1404.0,406.4301,406.6485,406.4301,406.6485,1404.0
2024-06-13 14:50:00,409.64,409.74,409.63,409.74,419.0,406.6286,406.7279,406.6187,406.7279,419.0
2024-06-13 15:00:00,409.75,410.16,409.72,409.95,2950.0,406.7378,407.1448,406.7081,406.9364,2950.0
2024-06-13 15:10:00,410.02,410.02,409.61,409.73,1277.0,407.0059,407.0059,406.5989,406.718,1277.0
2024-06-13 15:20:00,409.85,410.17,409.79,409.9,3432.0,406.8371,407.1548,406.7775,406.8867,3432.0
2024-06-13 15:30:00,409.76,409.79,409.52,409.67,4771.0,406.7478,406.7775,406.5095,406.6584,4771.0
2024-06-13 15:40:00,409.69,410.53,409.68,410.53,7964.0,406.6783,407.5121,406.6684,407.5121,7964.0
2024-06-13 15:50:00,410.56,410.98,410.36,410.49,26686.0,407.5419,407.9588,407.3434,407.4724,26686.0
2024-06-14 09:30:00,407.39,407.39,406.52,406.52,6175.0,404.3952,404.3952,403.5316,403.5316,6175.0
2024-06-14 09:40:00,407.55,407.55,405.8,405.94,1193.0,404.554,404.554,402.8169,402.9558,1193.0
2024-06-14 09:50:00,405.32,405.47,404.23,404.85,6071.0,402.3404,402.4893,401.2584,401.8739,6071.0
2024-06-14 10:00:00,403.6,403.95,402.9,402.93,5480.0,400.633,400.9805,399.9382,399.968,5480.0
2024-06-14 10:10:00,403.0,403.16,402.26,403.05,2094.0,400.0375,400.1963,399.3029,400.0871,2094.0
2024-06-14 10:20:00,403.09,404.01,403.08,403.31,2658.0,400.1268,401.04,400.1169,400.3452,2658.0
2024-06-14 10:30:00,403.16,403.17,402.47,402.9,2608.0,400.1963,400.2062,399.5114,399.9382,2608.0
2024-06-14 10:40:00,402.92,404.38,402.92,404.01,3155.0,399.958,401.4073,399.958,401.04,3155.0
2024-06-14 10:50:00,403.84,405.05,403.84,404.75,3129.0,400.8713,402.0724,400.8713,401.7746,3129.0
2024-06-14 11:00:00,404.55,404.57,404.19,404.56,1358.0,401.5761,401.5959,401.2187,401.586,1358.0
2024-06-14 11:10:00,404.28,404.9,404.28,404.85,3176.0,401.308,401.9235,401.308,401.8739,3176.0
2024-06-14 11:20:00,405.07,405.97,405.07,405.97,1700.0,402.0922,402.9856,402.0922,402.9856,1700.0
2024-06-14 11:30:00,405.89,406.54,405.82,405.92,5244.0,402.9062,403.5514,402.8367,402.936,5244.0
2024-06-14 11:40:00,405.94,406.67,405.85,406.66,7089.0,402.9558,403.6805,402.8665,403.6706,7089.0
2024-06-14 11:50:00,406.3,406.57,406.3,406.5,1500.0,403.3132,403.5812,403.3132,403.5117,1500.0
2024-06-14 12:00:00,406.55,406.73,406.09,406.34,3149.0,403.5614,403.74,403.1047,403.3529,3149.0
2024-06-14 12:10:00,406.6,406.71,406.27,406.71,819.0,403.611,403.7202,403.2834,403.7202,819.0
2024-06-14 12:20:00,406.45,407.11,406.26,406.56,2619.0,403.4621,404.1172,403.2735,403.5713,2619.0
2024-06-14 12:30:00,406.57,407.07,406.5,406.74,4860.0,403.5812,404.0775,403.5117,403.75,4860.0
2024-06-14 12:40:00,406.84,407.11,406.84,407.11,300.0,403.8492,404.1172,403.8492,404.1172,300.0
2024-06-14 12:50:00,407.38,407.5,406.95,407.5,2010.0,404.3853,404.5044,403.9584,404.5044,2010.0
2024-06-14 13:00:00,407.12,407.47,407.12,407.42,783.0,404.1272,404.4746,404.1272,404.425,783.0
2024-06-14 13:10:00,407.42,407.57,407.25,407.28,1100.0,404.425,404.5739,404.2562,404.286,1100.0
2024-06-14 13:20:00,407.26,407.67,407.1,407.34,2825.0,404.2661,404.6731,404.1073,404.3456,2825.0
2024-06-14 13:30:00,407.8,407.8,406.85,407.04,2686.0,404.8022,404.8022,403.8592,404.0478,2686.0
2024-06-14 13:40:00,406.84,406.84,406.28,406.61,2104.0,403.8492,403.8492,403.2933,403.6209,2104.0
2024-06-14 13:50:00,406.41,406.62,405.5,405.5,21115.0,403.4224,403.6308,402.5191,402.5191,21115.0
2024-06-14 14:00:00,405.72,406.17,405.5,406.17,9388.0,402.7375,403.1842,402.5191,403.1842,9388.0
2024-06-14 14:10:00,405.7,406.15,405.7,406.01,3308.0,402.7176,403.1643,402.7176,403.0253,3308.0
2024-06-14 14:20:00,406.31,406.8,406.31,406.39,1656.0,403.3231,403.8095,403.3231,403.4025,1656.0
2024-06-14 14:30:00,406.07,406.56,406.07,406.45,1105.0,403.0849,403.5713,403.0849,403.4621,1105.0
2024-06-14 14:40:00,406.67,406.67,406.13,406.54,1171.0,403.6805,403.6805,403.1444,403.5514,1171.0
2024-06-14 14:50:00,406.58,406.93,406.58,406.69,1825.0,403.5911,403.9386,403.5911,403.7003,1825.0
2024-06-14 15:00:00,406.82,407.31,406.8,407.31,2608.0,403.8294,404.3158,403.8095,404.3158,2608.0
2024-06-14 15:10:00,407.4,407.55,407.06,407.33,1222.0,404.4051,404.554,404.0676,404.3356,1222.0
2024-06-14 15:20:00,407.33,407.82,407.32,407.57,2653.0,404.3356,404.822,404.3257,404.5739,2653.0
2024-06-14 15:30:00,407.43,407.64,407.03,407.25,8840.0,404.4349,404.6433,404.0378,404.2562,8840.0
2024-06-14 15:40:00,407.04,407.29,406.6,407.25,7996.0,404.0478,404.2959,403.611,404.2562,7996.0
2024-06-14 15:50:00,407.26,408.39,407.1,408.24,26549.0,404.2661,405.3878,404.1073,405.2389,26549.0
2024-06-17 09:30:00,407.43,409.2,407.26,409.19,9001.0,404.4349,406.1919,404.2661,406.182,9001.0
2024-06-17 09:40:00,408.77,409.06,407.28,407.75,2877.0,405.765,406.0529,404.286,404.7525,2877.0
2024-06-17 09:50:00,407.79,408.21,407.36,407.97,5008.0,404.7922,405.2092,404.3654,404.9709,5008.0
2024-06-17 10:00:00,408.15,409.05,407.37,409.05,1475.0,405.1496,406.043,404.3753,406.043,1475.0
2024-06-17 10:10:00,408.83,409.45,408.83,409.3,5094.0,405.8246,406.44,405.8246,406.2911,5094.0
2024-06-17 10:20:00,409.19,409.19,408.57,408.8,2206.0,406.182,406.182,405.5665,405.7948,2206.0
2024-06-17 10:30:00,408.83,408.83,406.97,407.0,6834.0,405.8246,405.8246,403.9783,404.0081,6834.0
2024-06-17 10:40:00,406.94,408.84,406.84,408.84,4484.0,403.9485,405.8345,403.8492,405.8345,4484.0
2024-06-17 10:50:00,408.68,408.93,408.43,408.75,5648.0,405.6757,405.9239,405.4275,405.7452,5648.0
2024-06-17 11:00:00,409.02,409.21,408.59,408.87,700.0,406.0132,406.2018,405.5864,405.8643,700.0
2024-06-17 11:10:00,408.44,408.8,408.42,408.8,1451.0,405.4375,405.7948,405.4176,405.7948,1451.0
2024-06-17 11:20:00,408.85,409.42,408.81,409.4,600.0,405.8445,406.4103,405.8047,406.3904,600.0
2024-06-17 11:30:00,409.37,409.41,408.61,408.81,1602.0,406.3606,406.4003,405.6062,405.8047,1602.0
2024-06-17 11:40:00,408.56,408.89,408.48,408.62,1460.0,405.5566,405.8842,405.4772,405.6161,1460.0
2024-06-17 11:50:00,408.83,409.29,408.67,409.15,2072.0,405.8246,406.2812,405.6658,406.1422,2072.0
2024-06-17 12:00:00,409.03,409.34,408.88,409.21,1150.0,406.0231,406.3309,405.8742,406.2018,1150.0
2024-06-17 12:10:00,409.16,409.28,408.93,409.28,2531.0,406.1522,406.2713,405.9239,406.2713,2531.0
2024-06-17 12:20:00,409.09,409.9,408.98,409.83,1752.0,406.0827,406.8867,405.9735,406.8172,1752.0
2024-06-17 12:30:00,409.97,410.2,409.5,409.81,3655.0,406.9562,407.1845,406.4897,406.7974,3655.0
2024-06-17 12:40:00,409.69,409.74,409.01,409.21,11217.0,406.6783,406.7279,406.0033,406.2018,11217.0
2024-06-17 12:50:00,409.21,409.38,408.79,408.85,3953.0,406.2018,406.3706,405.7849,405.8445,3953.0
2024-06-17 13:00:00,408.79,408.79,408.49,408.69,4160.0,405.7849,405.7849,405.4871,405.6856,4160.0
2024-06-17 13:10:00,408.75,410.15,408.75,410.15,4272.0,405.7452,407.1349,405.7452,407.1349,4272.0
2024-06-17 13:20:00,410.39,410.39,409.64,410.08,2228.0,407.3731,407.3731,406.6286,407.0654,2228.0
2024-06-17 13:30:00,410.3,410.78,410.29,410.78,1186.0,407.2838,407.7603,407.2739,407.7603,1186.0
2024-06-17 13:40:00,410.91,410.95,410.74,410.75,1579.0,407.8893,407.929,407.7206,407.7305,1579.0
2024-06-17 13:50:00,410.8,410.82,410.41,410.5,1524.0,407.7801,407.8,407.393,407.4823,1524.0
2024-06-17 14:00:00,410.4,410.95,410.14,410.94,1072.0,407.3831,407.929,407.125,407.9191,1072.0
2024-06-17 14:10:00,411.31,411.34,411.01,411.16,1234.0,408.2864,408.3161,407.9886,408.1375,1234.0
2024-06-17 14:20:00,411.48,412.17,411.31,412.17,2121.0,408.4551,409.14,408.2864,409.14,2121.0
2024-06-17 14:30:00,412.04,412.14,412.01,412.14,1281.0,409.011,409.1103,408.9812,409.1103,1281.0
2024-06-17 14:40:00,411.98,412.23,411.7,412.23,2333.0,408.9514,409.1996,408.6735,409.1996,2333.0
2024-06-17 14:50:00,411.9,412.19,411.9,412.08,2237.0,408.872,409.1599,408.872,409.0507,2237.0
2024-06-17 15:00:00,412.32,412.32,411.91,412.21,2122.0,409.2889,409.2889,408.882,409.1798,2122.0
2024-06-17 15:10:00,412.23,412.5,412.15,412.5,2110.0,409.1996,409.4676,409.1202,409.4676,2110.0
2024-06-17 15:20:00,412.53,413.03,412.53,412.96,3019.0,409.4974,409.9937,409.4974,409.9242,3019.0
2024-06-17 15:30:00,412.79,413.04,412.65,412.71,3188.0,409.7555,410.0037,409.6165,409.6761,3188.0
2024-06-17 15:40:00,412.97,412.97,412.53,412.53,3781.0,409.9342,409.9342,409.4974,409.4974,3781.0
2024-06-17 15:50:00,412.25,412.96,412.13,412.31,25540.0,409.2195,409.9242,409.1003,409.279,25540.0
2024-06-18 09:30:00,412.25,415.47,412.0,414.62,15038.0,409.2195,412.4158,408.9713,411.572,15038.0
2024-06-18 09:40:00,414.45,415.36,414.05,414.29,7224.0,411.4033,412.3066,411.0062,411.2445,7224.0
2024-06-18 09:50:00,414.66,415.0,413.57,413.57,11506.0,411.6117,411.9492,410.5298,410.5298,11506.0
2024-06-18 10:00:00,413.73,414.4,413.54,413.54,8185.0,410.6886,411.3537,410.5,410.5,8185.0
2024-06-18 10:10:00,413.53,413.98,413.18,413.98,5860.0,410.4901,410.9367,410.1426,410.9367,5860.0
2024-06-18 10:20:00,413.97,414.21,413.52,414.01,6397.0,410.9268,411.1651,410.4801,410.9665,6397.0
2024-06-18 10:30:00,413.86,414.75,413.86,414.62,3936.0,410.8176,411.7011,410.8176,411.572,3936.0
2024-06-18 10:40:00,414.65,414.81,414.53,414.64,5025.0,411.6018,411.7606,411.4827,411.5919,5025.0
2024-06-18 10:50:00,414.53,414.94,414.09,414.94,5132.0,411.4827,411.8897,411.0459,411.8897,5132.0
2024-06-18 11:00:00,414.87,415.3,414.65,415.3,3894.0,411.8202,412.247,411.6018,412.247,3894.0
2024-06-18 11:10:00,415.32,416.09,415.14,415.96,10297.0,412.2669,413.0312,412.0882,412.9022,10297.0
2024-06-18 11:20:00,416.08,416.08,415.35,415.7,5948.0,413.0213,413.0213,412.2967,412.6441,5948.0
2024-06-18 11:30:00,415.63,416.19,415.54,415.56,6338.0,412.5746,413.1305,412.4853,412.5051,6338.0
2024-06-18 11:40:00,415.64,416.36,415.59,416.36,2303.0,412.5845,413.2992,412.5349,413.2992,2303.0
2024-06-18 11:50:00,416.47,417.27,416.47,417.27,8009.0,413.4084,414.2026,413.4084,414.2026,8009.0
2024-06-18 12:00:00,417.08,417.89,417.08,417.89,8822.0,414.014,414.818,414.014,414.818,8822.0
2024-06-18 12:10:00,417.89,418.11,417.64,418.08,3896.0,414.818,415.0364,414.5698,415.0066,3896.0
2024-06-18 12:20:00,418.1,418.41,418.0,418.15,5648.0,415.0265,415.3342,414.9272,415.0761,5648.0
2024-06-18 12:30:00,418.0,418.72,418.0,418.72,2275.0,414.9272,415.6419,414.9272,415.6419,2275.0
2024-06-18 12:40:00,418.8,418.8,418.42,418.64,6659.0,415.7213,415.7213,415.3441,415.5625,6659.0
2024-06-18 12:50:00,418.59,418.73,418.44,418.51,2691.0,415.5129,415.6518,415.364,415.4334,2691.0
2024-06-18 13:00:00,418.6,418.6,418.13,418.5,3347.0,415.5228,415.5228,415.0562,415.4235,3347.0
2024-06-18 13:10:00,418.48,418.58,418.42,418.57,1139.0,415.4037,415.5029,415.3441,415.493,1139.0
2024-06-18 13:20:00,418.62,418.83,418.42,418.83,6079.0,415.5426,415.7511,415.3441,415.7511,6079.0
2024-06-18 13:30:00,418.64,418.95,418.3,418.33,10473.0,415.5625,415.8702,415.225,415.2548,10473.0
2024-06-18 13:40:00,418.42,418.42,418.07,418.35,1789.0,415.3441,415.3441,414.9967,415.2746,1789.0
2024-06-18 13:50:00,418.53,418.73,418.36,418.73,3919.0,415.4533,415.6518,415.2845,415.6518,3919.0
2024-06-18 14:00:00,418.61,418.79,418.13,418.69,4879.0,415.5327,415.7114,415.0562,415.6121,4879.0
2024-06-18 14:10:00,418.94,419.0,418.48,418.48,4178.0,415.8603,415.9198,415.4037,415.4037,4178.0
2024-06-18 14:20:00,418.43,418.59,418.06,418.41,4711.0,415.354,415.5129,414.9867,415.3342,4711.0
2024-06-18 14:30:00,418.38,418.47,417.8,417.81,3532.0,415.3044,415.3937,414.7287,414.7386,3532.0
2024-06-18 14:40:00,418.02,418.21,417.91,417.91,2949.0,414.947,415.1356,414.8379,414.8379,2949.0
2024-06-18 14:50:00,417.85,417.98,417.57,417.9,7084.0,414.7783,414.9073,414.5004,414.8279,7084.0
2024-06-18 15:00:00,417.88,417.88,417.43,417.47,3066.0,414.8081,414.8081,414.3614,414.4011,3066.0
2024-06-18 15:10:00,417.47,417.98,417.43,417.98,5774.0,414.4011,414.9073,414.3614,414.9073,5774.0
2024-06-18 15:20:00,418.09,418.4,418.02,418.29,6039.0,415.0165,415.3242,414.947,415.2151,6039.0
2024-06-18 15:30:00,418.38,418.92,418.28,418.76,11785.0,415.3044,415.8404,415.2051,415.6816,11785.0
2024-06-18 15:40:00,418.72,419.9,418.56,419.67,22413.0,415.6419,416.8132,415.4831,416.5849,22413.0
2024-06-18 15:50:00,419.68,420.86,419.59,420.09,63819.0,416.5948,417.7662,416.5055,417.0018,63819.0
2024-06-20 09:30:00,420.09,421.02,417.91,418.02,13076.0,417.0018,417.925,414.8379,414.947,13076.0
2024-06-20 09:40:00,418.6,420.52,418.54,420.51,2820.0,415.5228,417.4287,415.4632,417.4187,2820.0
2024-06-20 09:50:00,420.11,420.79,420.02,420.02,6449.0,417.0217,417.6967,416.9323,416.9323,6449.0
2024-06-20 10:00:00,420.06,420.1,419.1,419.46,2606.0,416.972,417.0118,416.0191,416.3765,2606.0
2024-06-20 10:10:00,419.68,420.63,419.3,420.32,7301.0,416.5948,417.5379,416.2176,417.2301,7301.0
2024-06-20 10:20:00,420.45,421.33,420.43,421.31,18439.0,417.3592,418.2327,417.3393,418.2129,18439.0
2024-06-20 10:30:00,421.11,421.71,420.77,420.9,8353.0,418.0143,418.6099,417.6768,417.8059,8353.0
2024-06-20 10:40:00,420.61,420.78,420.14,420.65,4373.0,417.518,417.6868,417.0515,417.5577,4373.0
2024-06-20 10:50:00,420.53,421.52,420.53,421.4,3663.0,417.4386,418.4213,417.4386,418.3022,3663.0
2024-06-20 11:00:00,421.39,421.39,421.0,421.19,3561.0,418.2923,418.2923,417.9051,418.0937,3561.0
2024-06-20 11:10:00,421.19,421.47,420.23,421.47,15283.0,418.0937,418.3717,417.1408,418.3717,15283.0
2024-06-20 11:20:00,421.5,421.51,420.25,420.81,4531.0,418.4015,418.4114,417.1606,417.7165,4531.0
2024-06-20 11:30:00,420.83,421.51,420.44,420.44,15437.0,417.7364,418.4114,417.3493,417.3493,15437.0
2024-06-20 11:40:00,420.32,420.96,420.26,420.72,6392.0,417.2301,417.8654,417.1706,417.6272,6392.0
2024-06-20 11:50:00,420.69,420.76,420.34,420.44,3294.0,417.5974,417.6669,417.25,417.3493,3294.0
2024-06-20 12:00:00,420.41,420.41,419.87,420.07,6229.0,417.3195,417.3195,416.7834,416.982,6229.0
2024-06-20 12:10:00,420.01,420.28,419.82,420.2,6594.0,416.9224,417.1904,416.7338,417.111,6594.0
2024-06-20 12:20:00,420.41,420.93,420.39,420.83,4375.0,417.3195,417.8357,417.2996,417.7364,4375.0
2024-06-20 12:30:00,420.54,420.56,420.01,420.56,2163.0,417.4485,417.4684,416.9224,417.4684,2163.0
2024-06-20 12:40:00,420.59,420.59,420.02,420.23,6505.0,417.4982,417.4982,416.9323,417.1408,6505.0
2024-06-20 12:50:00,420.08,420.6,420.07,420.6,2524.0,416.9919,417.5081,416.982,417.5081,2524.0
2024-06-20 13:00:00,420.37,420.46,419.79,419.8,12274.0,417.2798,417.3691,416.704,416.714,12274.0
2024-06-20 13:10:00,420.0,420.87,419.98,420.87,4296.0,416.9125,417.7761,416.8926,417.7761,4296.0
2024-06-20 13:20:00,420.73,421.3,420.58,421.08,3296.0,417.6371,418.2029,417.4882,417.9845,3296.0
2024-06-20 13:30:00,421.29,421.38,420.87,421.25,4183.0,418.193,418.2823,417.7761,418.1533,4183.0
2024-06-20 13:40:00,421.34,422.59,421.34,422.54,3114.0,418.2426,419.4834,418.2426,419.4338,3114.0
2024-06-20 13:50:00,422.51,423.37,422.51,423.16,3018.0,419.404,420.2577,419.404,420.0493,3018.0
2024-06-20 14:00:00,423.31,423.8,423.22,423.22,6130.0,420.1982,420.6846,420.1088,420.1088,6130.0
2024-06-20 14:10:00,423.27,423.38,422.88,423.33,3389.0,420.1584,420.2676,419.7713,420.218,3389.0
2024-06-20 14:20:00,423.09,423.46,422.88,423.46,2632.0,419.9798,420.3471,419.7713,420.3471,2632.0
2024-06-20 14:30:00,423.52,423.53,422.73,423.0,4733.0,420.4066,420.4165,419.6224,419.8904,4733.0
2024-06-20 14:40:00,423.01,423.95,423.0,423.95,5076.0,419.9004,420.8335,419.8904,420.8335,5076.0
2024-06-20 14:50:00,423.98,423.98,423.49,423.62,12890.0,420.8632,420.8632,420.3768,420.5059,12890.0
2024-06-20 15:00:00,423.61,423.68,422.87,423.03,13452.0,420.4959,420.5654,419.7614,419.9202,13452.0
2024-06-20 15:10:00,423.14,423.75,422.89,423.19,16530.0,420.0294,420.6349,419.7812,420.079,16530.0
2024-06-20 15:20:00,423.04,423.73,422.83,423.66,9932.0,419.9301,420.6151,419.7217,420.5456,9932.0
2024-06-20 15:30:00,423.78,423.99,423.22,423.22,14183.0,420.6647,420.8732,420.1088,420.1088,14183.0
2024-06-20 15:40:00,423.14,423.71,422.98,422.98,9547.0,420.0294,420.5952,419.8706,419.8706,9547.0
2024-06-20 15:50:00,422.92,423.99,422.62,422.73,50372.0,419.811,420.8732,419.5132,419.6224,50372.0
2024-06-21 09:30:00,422.86,422.86,420.08,421.79,129551.0,419.7515,419.7515,416.9919,418.6893,129551.0
2024-06-21 09:40:00,421.5,421.55,419.89,421.35,6145.0,418.4015,418.4511,416.8033,418.2526,6145.0
2024-06-21 09:50:00,421.84,423.6,421.52,422.89,3679.0,418.739,420.486,418.4213,419.7812,3679.0
2024-06-21 10:00:00,422.61,423.07,420.84,420.84,6850.0,419.5033,419.9599,417.7463,417.7463,6850.0
2024-06-21 10:10:00,420.8,421.26,420.6,421.19,4921.0,417.7066,418.1632,417.5081,418.0937,4921.0
2024-06-21 10:20:00,421.42,421.42,420.74,420.85,2804.0,418.322,418.322,417.647,417.7562,2804.0
2024-06-21 10:30:00,421.13,421.27,420.32,420.34,6514.0,418.0342,418.1732,417.2301,417.25,6514.0
2024-06-21 10:40:00,420.06,420.55,419.9,419.97,2068.0,416.972,417.4584,416.8132,416.8827,2068.0
2024-06-21 10:50:00,420.42,420.5,419.75,420.22,8772.0,417.3294,417.4088,416.6643,417.1309,8772.0
2024-06-21 11:00:00,420.41,420.68,420.41,420.68,1800.0,417.3195,417.5875,417.3195,417.5875,1800.0
2024-06-21 11:10:00,420.5,420.68,420.05,420.66,1104.0,417.4088,417.5875,416.9621,417.5676,1104.0
2024-06-21 11:20:00,420.66,420.66,419.86,420.12,2131.0,417.5676,417.5676,416.7735,417.0316,2131.0
2024-06-21 11:30:00,420.06,420.23,419.84,419.84,1505.0,416.972,417.1408,416.7537,416.7537,1505.0
2024-06-21 11:40:00,419.75,420.27,419.75,419.94,3386.0,416.6643,417.1805,416.6643,416.8529,3386.0
2024-06-21 11:50:00,420.15,421.08,420.15,421.0,1866.0,417.0614,417.9845,417.0614,417.9051,1866.0
2024-06-21 12:00:00,420.59,420.63,420.34,420.52,501.0,417.4982,417.5379,417.25,417.4287,501.0
2024-06-21 12:10:00,420.59,420.63,420.48,420.59,400.0,417.4982,417.5379,417.389,417.4982,400.0
2024-06-21 12:20:00,420.49,420.86,420.48,420.86,1526.0,417.3989,417.7662,417.389,417.7662,1526.0
2024-06-21 12:30:00,420.83,421.18,420.68,421.06,1792.0,417.7364,418.0838,417.5875,417.9647,1792.0
2024-06-21 12:40:00,421.04,421.22,420.95,421.19,1704.0,417.9448,418.1235,417.8555,418.0937,1704.0
2024-06-21 12:50:00,421.21,421.61,421.2,421.61,2600.0,418.1136,418.5107,418.1037,418.5107,2600.0
2024-06-21 13:00:00,421.54,421.81,421.54,421.81,985.0,418.4412,418.7092,418.4412,418.7092,985.0
2024-06-21 13:10:00,421.83,421.83,421.09,421.3,1461.0,418.729,418.729,417.9945,418.2029,1461.0
2024-06-21 13:20:00,421.35,421.35,421.03,421.08,1694.0,418.2526,418.2526,417.9349,417.9845,1694.0
2024-06-21 13:30:00,421.15,421.31,421.12,421.28,929.0,418.054,418.2129,418.0243,418.1831,929.0
2024-06-21 13:40:00,421.42,421.62,421.3,421.62,1332.0,418.322,418.5206,418.2029,418.5206,1332.0
2024-06-21 13:50:00,421.63,421.97,421.59,421.72,2055.0,418.5305,418.868,418.4908,418.6198,2055.0
2024-06-21 14:00:00,421.53,421.53,421.33,421.34,885.0,418.4312,418.4312,418.2327,418.2426,885.0
2024-06-21 14:10:00,421.43,421.52,421.3,421.3,983.0,418.332,418.4213,418.2029,418.2029,983.0
2024-06-21 14:20:00,421.21,421.52,421.06,421.37,2580.0,418.1136,418.4213,417.9647,418.2724,2580.0
2024-06-21 14:30:00,421.3,421.59,421.18,421.37,2867.0,418.2029,418.4908,418.0838,418.2724,2867.0
2024-06-21 14:40:00,421.11,421.34,420.83,421.0,1655.0,418.0143,418.2426,417.7364,417.9051,1655.0
2024-06-21 14:50:00,420.99,421.23,420.68,421.23,3060.0,417.8952,418.1334,417.5875,418.1334,3060.0
2024-06-21 15:00:00,421.18,421.86,421.18,421.59,3041.0,418.0838,418.7588,418.0838,418.4908,3041.0
2024-06-21 15:10:00,421.22,421.34,421.18,421.27,1118.0,418.1235,418.2426,418.0838,418.1732,1118.0
2024-06-21 15:20:00,421.16,421.48,421.08,421.31,4662.0,418.064,418.3816,417.9845,418.2129,4662.0
2024-06-21 15:30:00,421.55,422.04,421.55,422.04,3938.0,418.4511,418.9375,418.4511,418.9375,3938.0
2024-06-21 15:40:00,422.15,422.16,421.67,421.99,8531.0,419.0467,419.0566,418.5702,418.8879,8531.0
2024-06-21 15:50:00,422.07,423.09,421.9,421.98,37497.0,418.9673,419.9798,418.7985,418.8779,37497.0
2024-06-24 09:30:00,423.02,423.26,421.61,422.0,6704.0,419.9103,420.1485,418.5107,418.8978,6704.0
2024-06-24 09:40:00,422.06,422.58,420.52,422.5,4996.0,418.9573,419.4735,417.4287,419.3941,4996.0
2024-06-24 09:50:00,422.94,424.34,422.91,423.66,3258.0,419.8309,421.2206,419.8011,420.5456,3258.0
2024-06-24 10:00:00,423.73,425.99,423.73,425.63,7138.0,420.6151,422.8585,420.6151,422.5011,7138.0
2024-06-24 10:10:00,425.21,425.27,424.62,424.62,953.0,422.0842,422.1437,421.4985,421.4985,953.0
2024-06-24 10:20:00,425.08,426.35,425.07,426.35,2696.0,421.9551,423.2158,421.9452,423.2158,2696.0
2024-06-24 10:30:00,426.56,426.65,426.3,426.3,1400.0,423.4243,423.5136,423.1662,423.1662,1400.0
2024-06-24 10:40:00,426.8,427.9,426.79,427.54,5465.0,423.6625,424.7544,423.6526,424.3971,5465.0
2024-06-24 10:50:00,427.28,427.28,426.76,427.28,803.0,424.139,424.139,423.6228,424.139,803.0
2024-06-24 11:00:00,427.5,427.5,426.9,426.9,300.0,424.3574,424.3574,423.7618,423.7618,300.0
2024-06-24 11:10:00,427.14,427.56,426.9,427.56,2185.0,424.0,424.4169,423.7618,424.4169,2185.0
2024-06-24 11:20:00,427.61,427.98,427.61,427.73,730.0,424.4665,424.8338,424.4665,424.5857,730.0
2024-06-24 11:30:00,427.87,427.87,427.31,427.67,3972.0,424.7246,424.7246,424.1688,424.5261,3972.0
2024-06-24 11:40:00,427.4,427.8,427.02,427.06,42096.0,424.2581,424.6551,423.8809,423.9206,42096.0
2024-06-24 11:50:00,427.06,427.48,426.9,426.94,5493.0,423.9206,424.3375,423.7618,423.8015,5493.0
2024-06-24 12:00:00,426.97,427.04,426.49,427.04,3884.0,423.8312,423.9007,423.3548,423.9007,3884.0
2024-06-24 12:10:00,426.99,428.38,426.98,428.38,8978.0,423.8511,425.2309,423.8412,425.2309,8978.0
2024-06-24 12:20:00,428.14,428.5,428.01,428.5,2804.0,424.9926,425.35,424.8636,425.35,2804.0
2024-06-24 12:30:00,428.44,428.78,428.23,428.33,5300.0,425.2904,425.6279,425.082,425.1813,5300.0
2024-06-24 12:40:00,428.49,428.5,427.75,428.1,1534.0,425.3401,425.35,424.6055,424.9529,1534.0
2024-06-24 12:50:00,428.27,428.73,428.16,428.45,4254.0,425.1217,425.5783,425.0125,425.3004,4254.0
2024-06-24 13:00:00,428.54,428.54,427.94,428.52,4641.0,425.3897,425.3897,424.7941,425.3699,4641.0
2024-06-24 13:10:00,428.79,428.8,428.43,428.44,2224.0,425.6379,425.6478,425.2805,425.2904,2224.0
2024-06-24 13:20:00,428.36,428.54,427.99,428.49,2282.0,425.211,425.3897,424.8438,425.3401,2282.0
2024-06-24 13:30:00,428.43,428.53,427.8,427.91,3967.0,425.2805,425.3798,424.6551,424.7643,3967.0
2024-06-24 13:40:00,428.14,428.31,427.91,427.98,3311.0,424.9926,425.1614,424.7643,424.8338,3311.0
2024-06-24 13:50:00,427.82,427.94,427.5,427.94,1462.0,424.675,424.7941,424.3574,424.7941,1462.0
2024-06-24 14:00:00,427.8,428.01,427.62,427.85,5309.0,424.6551,424.8636,424.4765,424.7048,5309.0
2024-06-24 14:10:00,427.68,427.8,427.5,427.72,6628.0,424.536,424.6551,424.3574,424.5757,6628.0
2024-06-24 14:20:00,427.95,428.12,427.68,428.11,3468.0,424.804,424.9728,424.536,424.9629,3468.0
2024-06-24 14:30:00,428.26,428.46,428.19,428.38,1438.0,425.1118,425.3103,425.0423,425.2309,1438.0
2024-06-24 14:40:00,428.7,428.71,428.06,428.14,3650.0,425.5485,425.5585,424.9132,424.9926,3650.0
2024-06-24 14:50:00,428.07,428.07,427.56,427.56,200.0,424.9232,424.9232,424.4169,424.4169,200.0
2024-06-24 15:00:00,427.6,427.77,426.77,427.19,1177.0,424.4566,424.6254,423.6327,424.0496,1177.0
2024-06-24 15:10:00,426.94,427.18,426.78,426.93,5537.0,423.8015,424.0397,423.6426,423.7915,5537.0
2024-06-24 15:20:00,426.86,427.4,426.69,427.31,2856.0,423.7221,424.2581,423.5533,424.1688,2856.0
2024-06-24 15:30:00,427.4,427.62,427.05,427.32,4157.0,424.2581,424.4765,423.9107,424.1787,4157.0
2024-06-24 15:40:00,427.31,427.44,426.94,426.94,7523.0,424.1688,424.2978,423.8015,423.8015,7523.0
2024-06-24 15:50:00,427.14,427.36,425.57,425.59,23139.0,424.0,424.2184,422.4415,422.4614,23139.0
2024-06-25 09:30:00,426.05,427.12,425.01,426.68,13753.0,422.918,423.9801,421.8857,423.5434,13753.0
2024-06-25 09:40:00,425.25,425.25,424.77,425.09,2128.0,422.1239,422.1239,421.6474,421.9651,2128.0
2024-06-25 09:50:00,424.81,425.09,423.28,424.19,3770.0,421.6871,421.9651,420.1684,421.0717,3770.0
2024-06-25 10:00:00,424.04,424.39,423.39,423.39,1724.0,420.9228,421.2702,420.2776,420.2776,1724.0
2024-06-25 10:10:00,423.69,423.69,423.17,423.52,2979.0,420.5754,420.5754,420.0592,420.4066,2979.0
2024-06-25 10:20:00,423.77,424.21,423.62,424.03,4438.0,420.6548,421.0915,420.5059,420.9129,4438.0
2024-06-25 10:30:00,424.33,424.6,423.98,424.4,6812.0,421.2107,421.4787,420.8632,421.2801,6812.0
2024-06-25 10:40:00,424.34,424.61,424.09,424.1,4457.0,421.2206,421.4886,420.9724,420.9823,4457.0
2024-06-25 10:50:00,424.1,424.2,423.6,423.83,6911.0,420.9823,421.0816,420.486,420.7143,6911.0
2024-06-25 11:00:00,423.91,423.91,423.07,423.24,4765.0,420.7937,420.7937,419.9599,420.1287,4765.0
2024-06-25 11:10:00,423.44,423.78,423.44,423.73,1559.0,420.3272,420.6647,420.3272,420.6151,1559.0
2024-06-25 11:20:00,423.71,424.5,423.52,423.52,5219.0,420.5952,421.3794,420.4066,420.4066,5219.0
2024-06-25 11:30:00,424.18,425.08,424.17,425.08,6531.0,421.0618,421.9551,421.0518,421.9551,6531.0
2024-06-25 11:40:00,425.05,425.41,424.83,425.41,900.0,421.9254,422.2827,421.707,422.2827,900.0
2024-06-25 11:50:00,425.37,425.37,424.84,425.0,5544.0,422.243,422.243,421.7169,421.8757,5544.0
2024-06-25 12:00:00,425.11,425.32,424.86,425.13,6638.0,421.9849,422.1934,421.7368,422.0048,6638.0
2024-06-25 12:10:00,425.22,425.48,425.03,425.25,3861.0,422.0941,422.3522,421.9055,422.1239,3861.0
2024-06-25 12:20:00,425.32,425.78,425.31,425.78,1964.0,422.1934,422.65,422.1835,422.65,1964.0
2024-06-25 12:30:00,425.64,425.74,424.94,425.3,4680.0,422.511,422.6103,421.8162,422.1735,4680.0
2024-06-25 12:40:00,425.22,425.34,424.97,425.13,2812.0,422.0941,422.2132,421.846,422.0048,2812.0
2024-06-25 12:50:00,424.95,425.22,424.95,425.1,1000.0,421.8261,422.0941,421.8261,421.975,1000.0
2024-06-25 13:00:00,425.24,425.4,425.23,425.25,659.0,422.114,422.2728,422.104,422.1239,659.0
2024-06-25 13:10:00,425.24,425.57,425.23,425.36,5989.0,422.114,422.4415,422.104,422.2331,5989.0
2024-06-25 13:20:00,425.54,425.74,425.54,425.74,867.0,422.4118,422.6103,422.4118,422.6103,867.0
2024-06-25 13:30:00,425.84,425.88,425.75,425.88,909.0,422.7096,422.7493,422.6202,422.7493,909.0
2024-06-25 13:40:00,425.94,426.04,425.83,425.83,1594.0,422.8088,422.9081,422.6996,422.6996,1594.0
2024-06-25 13:50:00,425.79,425.81,425.52,425.81,2284.0,422.6599,422.6798,422.3919,422.6798,2284.0
2024-06-25 14:00:00,425.81,426.35,425.8,426.35,3350.0,422.6798,423.2158,422.6699,423.2158,3350.0
2024-06-25 14:10:00,426.55,426.85,426.55,426.79,3035.0,423.4143,423.7121,423.4143,423.6526,3035.0
2024-06-25 14:20:00,426.81,427.15,426.66,427.08,1436.0,423.6724,424.0099,423.5235,423.9404,1436.0
2024-06-25 14:30:00,427.12,427.12,426.94,426.97,2693.0,423.9801,423.9801,423.8015,423.8312,2693.0
2024-06-25 14:40:00,426.77,427.03,426.64,426.64,2239.0,423.6327,423.8908,423.5037,423.5037,2239.0
2024-06-25 14:50:00,426.64,426.64,426.24,426.37,1100.0,423.5037,423.5037,423.1066,423.2357,1100.0
2024-06-25 15:00:00,426.65,426.97,426.61,426.85,6824.0,423.5136,423.8312,423.4739,423.7121,6824.0
2024-06-25 15:10:00,426.99,427.3,426.9,427.04,2649.0,423.8511,424.1588,423.7618,423.9007,2649.0
2024-06-25 15:20:00,427.0,427.07,426.9,427.01,3506.0,423.861,423.9305,423.7618,423.871,3506.0
2024-06-25 15:30:00,426.82,426.82,426.29,426.47,3105.0,423.6824,423.6824,423.1562,423.3349,3105.0
2024-06-25 15:40:00,426.41,426.72,426.11,426.72,3766.0,423.2754,423.5831,422.9776,423.5831,3766.0
2024-06-25 15:50:00,426.7,427.68,426.65,427.46,36182.0,423.5632,424.536,423.5136,424.3176,36182.0
2024-06-26 09:30:00,424.25,424.25,421.02,422.89,12201.0,421.1312,421.1312,417.925,419.7812,12201.0
2024-06-26 09:40:00,422.62,423.91,422.48,422.87,4792.0,419.5132,420.7937,419.3743,419.7614,4792.0
2024-06-26 09:50:00,423.46,423.47,422.21,423.07,2692.0,420.3471,420.357,419.1062,419.9599,2692.0
2024-06-26 10:00:00,422.82,422.82,421.35,421.35,1754.0,419.7118,419.7118,418.2526,418.2526,1754.0
2024-06-26 10:10:00,421.59,421.59,421.06,421.09,1790.0,418.4908,418.4908,417.9647,417.9945,1790.0
2024-06-26 10:20:00,421.0,421.63,420.69,421.34,8603.0,417.9051,418.5305,417.5974,418.2426,8603.0
2024-06-26 10:30:00,421.25,421.29,420.49,421.29,1800.0,418.1533,418.193,417.3989,418.193,1800.0
2024-06-26 10:40:00,421.53,421.53,420.71,420.72,3352.0,418.4312,418.4312,417.6173,417.6272,3352.0
2024-06-26 10:50:00,420.58,421.63,420.52,421.63,12716.0,417.4882,418.5305,417.4287,418.5305,12716.0
2024-06-26 11:00:00,421.63,421.63,420.99,421.32,8335.0,418.5305,418.5305,417.8952,418.2228,8335.0
2024-06-26 11:10:00,421.14,422.38,421.13,422.38,5325.0,418.0441,419.275,418.0342,419.275,5325.0
2024-06-26 11:20:00,422.39,422.94,422.24,422.36,4607.0,419.2849,419.8309,419.136,419.2551,4607.0
2024-06-26 11:30:00,422.5,422.76,421.75,421.9,3370.0,419.3941,419.6522,418.6496,418.7985,3370.0
2024-06-26 11:40:00,421.81,422.26,421.75,422.17,2701.0,418.7092,419.1559,418.6496,419.0665,2701.0
2024-06-26 11:50:00,422.3,422.73,422.17,422.73,2428.0,419.1956,419.6224,419.0665,419.6224,2428.0
2024-06-26 12:00:00,422.77,423.68,422.61,423.48,4257.0,419.6621,420.5654,419.5033,420.3669,4257.0
2024-06-26 12:10:00,423.5,423.77,423.02,423.69,11388.0,420.3868,420.6548,419.9103,420.5754,11388.0
2024-06-26 12:20:00,423.67,423.73,423.06,423.31,4011.0,420.5555,420.6151,419.95,420.1982,4011.0
2024-06-26 12:30:00,422.9,423.34,422.83,423.34,2696.0,419.7912,420.2279,419.7217,420.2279,2696.0
2024-06-26 12:40:00,423.2,423.53,423.0,423.25,2064.0,420.089,420.4165,419.8904,420.1386,2064.0
2024-06-26 12:50:00,423.36,423.88,423.36,423.84,1202.0,420.2478,420.764,420.2478,420.7243,1202.0
2024-06-26 13:00:00,423.78,423.78,422.68,422.97,8186.0,420.6647,420.6647,419.5728,419.8607,8186.0
2024-06-26 13:10:00,422.94,423.0,421.79,421.79,5687.0,419.8309,419.8904,418.6893,418.6893,5687.0
2024-06-26 13:20:00,421.72,422.15,421.57,421.58,2748.0,418.6198,419.0467,418.4709,418.4809,2748.0
2024-06-26 13:30:00,421.56,421.56,421.02,421.02,3324.0,418.461,418.461,417.925,417.925,3324.0
2024-06-26 13:40:00,420.88,420.93,420.53,420.71,7633.0,417.786,417.8357,417.4386,417.6173,7633.0
2024-06-26 13:50:00,420.61,420.68,419.73,419.94,6822.0,417.518,417.5875,416.6445,416.8529,6822.0
2024-06-26 14:00:00,419.75,420.09,419.33,419.53,8833.0,416.6643,417.0018,416.2474,416.4459,8833.0
2024-06-26 14:10:00,419.52,419.81,419.09,419.47,7408.0,416.436,416.7239,416.0092,416.3864,7408.0
2024-06-26 14:20:00,419.32,419.99,419.27,419.48,4869.0,416.2375,416.9026,416.1879,416.3963,4869.0
2024-06-26 14:30:00,419.5,419.5,418.97,419.33,5433.0,416.4162,416.4162,415.8901,416.2474,5433.0
2024-06-26 14:40:00,419.33,420.24,419.19,420.14,13093.0,416.2474,417.1507,416.1084,417.0515,13093.0
2024-06-26 14:50:00,420.05,420.33,419.9,420.23,4789.0,416.9621,417.2401,416.8132,417.1408,4789.0
2024-06-26 15:00:00,420.0,420.07,419.61,419.75,6407.0,416.9125,416.982,416.5254,416.6643,6407.0
2024-06-26 15:10:00,419.61,419.77,418.6,418.81,7287.0,416.5254,416.6842,415.5228,415.7312,7287.0
2024-06-26 15:20:00,418.63,419.06,418.25,418.41,17512.0,415.5526,415.9794,415.1754,415.3342,17512.0
2024-06-26 15:30:00,418.53,418.95,417.7,418.15,20273.0,415.4533,415.8702,414.6294,415.0761,20273.0
2024-06-26 15:40:00,417.83,418.7,417.78,418.5,16531.0,414.7584,415.622,414.7088,415.4235,16531.0
2024-06-26 15:50:00,418.69,419.99,418.57,419.66,52270.0,415.6121,416.9026,415.493,416.575,52270.0
2024-06-27 09:30:00,419.51,420.0,417.18,419.19,17439.0,416.4261,416.9125,414.1132,416.1084,17439.0
2024-06-27 09:40:00,418.83,419.68,418.83,419.42,9225.0,415.7511,416.5948,415.7511,416.3368,9225.0
2024-06-27 09:50:00,419.0,419.66,418.83,419.4,12294.0,415.9198,416.575,415.7511,416.3169,12294.0
2024-06-27 10:00:00,419.61,419.85,419.03,419.25,7579.0,416.5254,416.7636,415.9496,416.168,7579.0
2024-06-27 10:10:00,419.56,420.0,419.15,419.82,8556.0,416.4757,416.9125,416.0687,416.7338,8556.0
2024-06-27 10:20:00,419.9,420.7,419.78,420.13,10331.0,416.8132,417.6073,416.6941,417.0415,10331.0
2024-06-27 10:30:00,420.6,420.6,420.27,420.38,2091.0,417.5081,417.5081,417.1805,417.2897,2091.0
2024-06-27 10:40:00,420.34,420.34,419.29,419.52,3299.0,417.25,417.25,416.2077,416.436,3299.0
2024-06-27 10:50:00,419.15,419.29,418.48,418.65,3929.0,416.0687,416.2077,415.4037,415.5724,3929.0
2024-06-27 11:00:00,418.84,418.92,417.48,417.5,1838.0,415.761,415.8404,414.411,414.4309,1838.0
2024-06-27 11:10:00,417.31,418.24,417.15,418.23,3896.0,414.2423,415.1654,414.0834,415.1555,3896.0
2024-06-27 11:20:00,418.3,418.37,418.12,418.21,1925.0,415.225,415.2945,415.0463,415.1356,1925.0
2024-06-27 11:30:00,418.37,419.02,418.37,418.82,2363.0,415.2945,415.9397,415.2945,415.7412,2363.0
2024-06-27 11:40:00,418.81,418.81,418.37,418.37,3017.0,415.7312,415.7312,415.2945,415.2945,3017.0
2024-06-27 11:50:00,418.53,418.66,418.07,418.08,1500.0,415.4533,415.5823,414.9967,415.0066,1500.0
2024-06-27 12:00:00,418.13,418.5,417.91,418.49,4696.0,415.0562,415.4235,414.8379,415.4136,4696.0
2024-06-27 12:10:00,418.5,418.84,418.5,418.64,5723.0,415.4235,415.761,415.4235,415.5625,5723.0
2024-06-27 12:20:00,418.39,418.58,418.07,418.48,3039.0,415.3143,415.5029,414.9967,415.4037,3039.0
2024-06-27 12:30:00,418.2,418.2,418.01,418.02,520.0,415.1257,415.1257,414.9371,414.947,520.0
2024-06-27 12:40:00,418.1,418.83,417.92,418.61,5940.0,415.0265,415.7511,414.8478,415.5327,5940.0
2024-06-27 12:50:00,418.66,418.82,418.65,418.82,700.0,415.5823,415.7412,415.5724,415.7412,700.0
2024-06-27 13:00:00,418.69,418.7,418.24,418.35,3134.0,415.6121,415.622,415.1654,415.2746,3134.0
2024-06-27 13:10:00,418.4,418.43,418.21,418.33,2230.0,415.3242,415.354,415.1356,415.2548,2230.0
2024-06-27 13:20:00,418.32,418.41,417.52,417.71,4310.0,415.2448,415.3342,414.4507,414.6393,4310.0
2024-06-27 13:30:00,417.52,417.52,417.15,417.23,1685.0,414.4507,414.4507,414.0834,414.1629,1685.0
2024-06-27 13:40:00,417.28,417.28,416.88,417.22,1588.0,414.2125,414.2125,413.8154,414.1529,1588.0
2024-06-27 13:50:00,417.31,417.49,417.17,417.49,1339.0,414.2423,414.4209,414.1033,414.4209,1339.0
2024-06-27 14:00:00,417.23,417.37,416.91,416.98,2040.0,414.1629,414.3018,413.8452,413.9147,2040.0
2024-06-27 14:10:00,416.92,416.92,416.33,416.53,1551.0,413.8551,413.8551,413.2695,413.468,1551.0
2024-06-27 14:20:00,416.56,416.97,416.45,416.86,1859.0,413.4978,413.9048,413.3886,413.7956,1859.0
2024-06-27 14:30:00,416.7,417.2,416.64,416.98,1910.0,413.6367,414.1331,413.5772,413.9147,1910.0
2024-06-27 14:40:00,416.96,417.29,416.95,417.25,1000.0,413.8948,414.2224,413.8849,414.1827,1000.0
2024-06-27 14:50:00,417.32,418.13,417.32,418.11,5454.0,414.2522,415.0562,414.2522,415.0364,5454.0
2024-06-27 15:00:00,417.78,418.37,417.77,418.12,2459.0,414.7088,415.2945,414.6989,415.0463,2459.0
2024-06-27 15:10:00,418.12,418.24,417.7,418.21,4903.0,415.0463,415.1654,414.6294,415.1356,4903.0
2024-06-27 15:20:00,418.22,418.27,417.8,417.95,2712.0,415.1456,415.1952,414.7287,414.8776,2712.0
2024-06-27 15:30:00,417.74,417.91,417.63,417.83,3019.0,414.6691,414.8379,414.5599,414.7584,3019.0
2024-06-27 15:40:00,417.77,418.41,417.77,418.33,9536.0,414.6989,415.3342,414.6989,415.2548,9536.0
2024-06-27 15:50:00,418.44,419.39,418.42,419.19,39888.0,415.364,416.307,415.3441,416.1084,39888.0
2024-06-28 09:30:00,419.42,423.0,418.69,422.54,4385.0,416.3368,419.8904,415.6121,419.4338,4385.0
2024-06-28 09:40:00,422.18,422.73,421.81,422.26,4628.0,419.0765,419.6224,418.7092,419.1559,4628.0
2024-06-28 09:50:00,422.67,423.92,421.46,421.47,5349.0,419.5629,420.8037,418.3618,418.3717,5349.0
2024-06-28 10:00:00,422.25,423.16,421.75,423.14,3220.0,419.1459,420.0493,418.6496,420.0294,3220.0
2024-06-28 10:10:00,423.13,423.2,422.3,422.8,5803.0,420.0195,420.089,419.1956,419.6919,5803.0
2024-06-28 10:20:00,422.59,423.06,422.33,422.94,3183.0,419.4834,419.95,419.2254,419.8309,3183.0
2024-06-28 10:30:00,423.17,423.5,422.81,423.31,3529.0,420.0592,420.3868,419.7018,420.1982,3529.0
2024-06-28 10:40:00,423.32,424.83,423.26,424.6,3691.0,420.2081,421.707,420.1485,421.4787,3691.0
2024-06-28 10:50:00,424.26,424.53,423.42,423.42,3759.0,421.1412,421.4092,420.3073,420.3073,3759.0
2024-06-28 11:00:00,423.63,423.71,422.45,422.47,3200.0,420.5158,420.5952,419.3445,419.3643,3200.0
2024-06-28 11:10:00,422.86,423.23,422.77,422.78,4640.0,419.7515,420.1187,419.6621,419.6721,4640.0
2024-06-28 11:20:00,422.73,422.73,422.34,422.56,4264.0,419.6224,419.6224,419.2353,419.4537,4264.0
2024-06-28 11:30:00,422.49,422.7,421.92,422.34,2525.0,419.3842,419.5926,418.8184,419.2353,2525.0
2024-06-28 11:40:00,422.76,422.98,422.5,422.55,1199.0,419.6522,419.8706,419.3941,419.4437,1199.0
2024-06-28 11:50:00,422.48,423.12,422.16,423.11,3077.0,419.3743,420.0096,419.0566,419.9996,3077.0
2024-06-28 12:00:00,423.64,423.64,422.64,422.64,3295.0,420.5257,420.5257,419.5331,419.5331,3295.0
2024-06-28 12:10:00,422.6,422.96,422.57,422.57,623.0,419.4934,419.8507,419.4636,419.4636,623.0
2024-06-28 12:20:00,422.57,423.44,422.57,423.3,1055.0,419.4636,420.3272,419.4636,420.1882,1055.0
2024-06-28 12:30:00,423.24,423.48,422.93,422.93,2632.0,420.1287,420.3669,419.8209,419.8209,2632.0
2024-06-28 12:40:00,422.64,423.01,422.56,422.93,2323.0,419.5331,419.9004,419.4537,419.8209,2323.0
2024-06-28 12:50:00,422.62,422.98,422.61,422.83,3681.0,419.5132,419.8706,419.5033,419.7217,3681.0
2024-06-28 13:00:00,422.72,423.02,422.49,423.02,931.0,419.6125,419.9103,419.3842,419.9103,931.0
2024-06-28 13:10:00,423.71,423.76,423.47,423.76,2015.0,420.5952,420.6448,420.357,420.6448,2015.0
2024-06-28 13:20:00,423.94,423.94,423.38,423.38,2892.0,420.8235,420.8235,420.2676,420.2676,2892.0
2024-06-28 13:30:00,423.19,423.22,423.17,423.17,403.0,420.079,420.1088,420.0592,420.0592,403.0
2024-06-28 13:40:00,423.48,423.48,422.61,422.8,2404.0,420.3669,420.3669,419.5033,419.6919,2404.0
2024-06-28 13:50:00,423.02,423.19,422.9,423.11,1433.0,419.9103,420.079,419.7912,419.9996,1433.0
2024-06-28 14:00:00,423.08,423.37,423.06,423.29,3223.0,419.9698,420.2577,419.95,420.1783,3223.0
2024-06-28 14:10:00,423.04,423.41,423.04,423.19,800.0,419.9301,420.2974,419.9301,420.079,800.0
2024-06-28 14:20:00,423.02,423.32,422.61,423.32,2727.0,419.9103,420.2081,419.5033,420.2081,2727.0
2024-06-28 14:30:00,423.1,423.1,422.03,422.11,2460.0,419.9897,419.9897,418.9276,419.007,2460.0
2024-06-28 14:40:00,422.21,422.35,421.48,421.48,4705.0,419.1062,419.2452,418.3816,418.3816,4705.0
2024-06-28 14:50:00,421.48,421.91,421.48,421.91,1970.0,418.3816,418.8084,418.3816,418.8084,1970.0
2024-06-28 15:00:00,421.54,421.73,421.48,421.61,2549.0,418.4412,418.6298,418.3816,418.5107,2549.0
2024-06-28 15:10:00,421.57,421.57,420.75,420.93,2144.0,418.4709,418.4709,417.657,417.8357,2144.0
2024-06-28 15:20:00,421.08,421.19,420.95,421.19,846.0,417.9845,418.0937,417.8555,418.0937,846.0
2024-06-28 15:30:00,421.18,421.64,419.82,420.8,4001.0,418.0838,418.5404,416.7338,417.7066,4001.0
2024-06-28 15:40:00,421.0,421.21,420.62,420.62,5307.0,417.9051,418.1136,417.5279,417.5279,5307.0
2024-06-28 15:50:00,420.52,422.03,420.52,421.12,35346.0,417.4287,418.9276,417.4287,418.0243,35346.0
2024-07-01 09:30:00,424.03,425.56,421.85,423.6,18834.0,420.9129,422.4316,418.7489,420.486,18834.0
2024-07-01 09:40:00,424.06,425.31,423.26,425.06,20101.0,420.9426,422.1835,420.1485,421.9353,20101.0
2024-07-01 09:50:00,425.05,427.05,425.03,426.43,9849.0,421.9254,423.9107,421.9055,423.2952,9849.0
2024-07-01 10:00:00,426.66,427.59,423.36,423.56,8363.0,423.5235,424.4467,420.2478,420.4463,8363.0
2024-07-01 10:10:00,423.62,423.62,422.54,422.77,4534.0,420.5059,420.5059,419.4338,419.6621,4534.0
2024-07-01 10:20:00,422.81,423.39,422.33,423.19,10549.0,419.7018,420.2776,419.2254,420.079,10549.0
2024-07-01 10:30:00,423.65,423.65,421.99,422.19,9011.0,420.5357,420.5357,418.8879,419.0864,9011.0
2024-07-01 10:40:00,422.19,422.25,419.25,419.49,7260.0,419.0864,419.1459,416.168,416.4062,7260.0
2024-07-01 10:50:00,419.38,420.43,419.14,420.43,2908.0,416.297,417.3393,416.0588,417.3393,2908.0
2024-07-01 11:00:00,419.66,420.83,419.25,420.83,4887.0,416.575,417.7364,416.168,417.7364,4887.0
2024-07-01 11:10:00,420.49,420.49,419.36,419.53,2286.0,417.3989,417.3989,416.2772,416.4459,2286.0
2024-07-01 11:20:00,419.36,420.14,419.17,419.83,3152.0,416.2772,417.0515,416.0886,416.7437,3152.0
2024-07-01 11:30:00,419.84,420.48,419.84,420.47,3677.0,416.7537,417.389,416.7537,417.379,3677.0
2024-07-01 11:40:00,420.4,420.4,419.41,419.83,4261.0,417.3095,417.3095,416.3268,416.7437,4261.0
2024-07-01 11:50:00,419.8,420.11,419.26,419.26,3272.0,416.714,417.0217,416.1779,416.1779,3272.0
2024-07-01 12:00:00,419.26,419.37,418.31,419.22,4237.0,416.1779,416.2871,415.2349,416.1382,4237.0
2024-07-01 12:10:00,419.03,420.0,419.03,420.0,2300.0,415.9496,416.9125,415.9496,416.9125,2300.0
2024-07-01 12:20:00,419.81,420.17,419.73,419.93,1525.0,416.7239,417.0812,416.6445,416.843,1525.0
2024-07-01 12:30:00,419.6,420.36,419.55,420.36,2476.0,416.5154,417.2698,416.4658,417.2698,2476.0
2024-07-01 12:40:00,420.45,420.71,420.0,420.0,2347.0,417.3592,417.6173,416.9125,416.9125,2347.0
2024-07-01 12:50:00,419.8,420.1,419.14,419.69,3517.0,416.714,417.0118,416.0588,416.6048,3517.0
2024-07-01 13:00:00,420.09,420.67,419.71,420.31,1890.0,417.0018,417.5776,416.6246,417.2202,1890.0
2024-07-01 13:10:00,420.29,420.76,420.08,420.46,1616.0,417.2004,417.6669,416.9919,417.3691,1616.0
2024-07-01 13:20:00,420.63,421.34,420.42,421.34,1512.0,417.5379,418.2426,417.3294,418.2426,1512.0
2024-07-01 13:30:00,421.18,421.42,421.0,421.25,2920.0,418.0838,418.322,417.9051,418.1533,2920.0
2024-07-01 13:40:00,421.25,421.31,420.94,421.13,3343.0,418.1533,418.2129,417.8456,418.0342,3343.0
2024-07-01 13:50:00,421.12,421.36,420.87,421.08,4139.0,418.0243,418.2625,417.7761,417.9845,4139.0
2024-07-01 14:00:00,421.1,421.23,420.86,420.87,4357.0,418.0044,418.1334,417.7662,417.7761,4357.0
2024-07-01 14:10:00,420.87,421.15,420.57,421.13,2942.0,417.7761,418.054,417.4783,418.0342,2942.0
2024-07-01 14:20:00,421.32,421.88,421.19,421.42,2918.0,418.2228,418.7787,418.0937,418.322,2918.0
2024-07-01 14:30:00,421.17,421.68,421.15,421.2,1400.0,418.0739,418.5801,418.054,418.1037,1400.0
2024-07-01 14:40:00,421.17,421.31,420.85,421.05,4280.0,418.0739,418.2129,417.7562,417.9548,4280.0
2024-07-01 14:50:00,421.33,421.6,421.09,421.09,3150.0,418.2327,418.5007,417.9945,417.9945,3150.0
2024-07-01 15:00:00,421.11,421.34,421.07,421.07,3186.0,418.0143,418.2426,417.9746,417.9746,3186.0
2024-07-01 15:10:00,420.91,421.68,420.91,421.17,3615.0,417.8158,418.5801,417.8158,418.0739,3615.0
2024-07-01 15:20:00,421.17,421.17,420.08,420.15,4276.0,418.0739,418.0739,416.9919,417.0614,4276.0
2024-07-01 15:30:00,420.26,421.08,420.1,421.08,8323.0,417.1706,417.9845,417.0118,417.9845,8323.0
2024-07-01 15:40:00,421.09,421.69,421.08,421.62,8212.0,417.9945,418.5901,417.9845,418.5206,8212.0
2024-07-01 15:50:00,421.55,421.97,421.17,421.64,45739.0,418.4511,418.868,418.0739,418.5404,45739.0
2024-07-02 09:30:00,420.98,424.89,418.12,424.67,9485.0,417.8853,421.7665,415.0463,421.5482,9485.0
2024-07-02 09:40:00,424.89,424.89,423.55,423.55,4041.0,421.7665,421.7665,420.4364,420.4364,4041.0
2024-07-02 09:50:00,423.2,423.7,422.76,422.9,2403.0,420.089,420.5853,419.6522,419.7912,2403.0
2024-07-02 10:00:00,423.77,424.77,423.71,423.71,1049.0,420.6548,421.6474,420.5952,420.5952,1049.0
2024-07-02 10:10:00,423.59,424.39,423.45,424.03,3190.0,420.4761,421.2702,420.3371,420.9129,3190.0
2024-07-02 10:20:00,424.48,425.88,424.48,425.88,2708.0,421.3596,422.7493,421.3596,422.7493,2708.0
2024-07-02 10:30:00,425.75,425.84,425.19,425.43,2040.0,422.6202,422.7096,422.0643,422.3026,2040.0
2024-07-02 10:40:00,425.39,425.39,424.72,425.22,3134.0,422.2629,422.2629,421.5978,422.0941,3134.0
2024-07-02 10:50:00,424.85,425.09,424.15,424.15,7121.0,421.7268,421.9651,421.032,421.032,7121.0
2024-07-02 11:00:00,424.52,424.69,423.56,423.56,1891.0,421.3993,421.568,420.4463,420.4463,1891.0
2024-07-02 11:10:00,423.99,423.99,423.69,423.69,200.0,420.8732,420.8732,420.5754,420.5754,200.0
2024-07-02 11:20:00,423.69,424.24,423.63,424.18,4034.0,420.5754,421.1213,420.5158,421.0618,4034.0
2024-07-02 11:30:00,424.25,424.38,424.25,424.38,3303.0,421.1312,421.2603,421.1312,421.2603,3303.0
2024-07-02 11:40:00,424.37,424.38,424.07,424.07,1499.0,421.2504,421.2603,420.9526,420.9526,1499.0
2024-07-02 11:50:00,424.14,424.2,423.56,423.89,2546.0,421.0221,421.0816,420.4463,420.7739,2546.0
2024-07-02 12:00:00,423.89,423.89,423.6,423.68,1200.0,420.7739,420.7739,420.486,420.5654,1200.0
2024-07-02 12:10:00,423.68,423.88,423.64,423.87,2096.0,420.5654,420.764,420.5257,420.754,2096.0
2024-07-02 12:20:00,424.2,424.2,424.0,424.0,600.0,421.0816,421.0816,420.8831,420.8831,600.0
2024-07-02 12:30:00,423.93,424.15,423.63,423.73,2578.0,420.8136,421.032,420.5158,420.6151,2578.0
2024-07-02 12:40:00,423.73,424.05,423.4,424.05,853.0,420.6151,420.9327,420.2875,420.9327,853.0
2024-07-02 12:50:00,423.58,423.86,422.51,422.91,1969.0,420.4662,420.7441,419.404,419.8011,1969.0
2024-07-02 13:00:00,422.9,423.26,422.9,423.26,2478.0,419.7912,420.1485,419.7912,420.1485,2478.0
2024-07-02 13:10:00,423.34,423.34,423.34,423.34,135.0,420.2279,420.2279,420.2279,420.2279,135.0
2024-07-02 13:20:00,423.57,423.8,423.57,423.58,1037.0,420.4562,420.6846,420.4562,420.4662,1037.0
2024-07-02 13:30:00,423.36,423.78,423.36,423.57,1050.0,420.2478,420.6647,420.2478,420.4562,1050.0
2024-07-02 13:40:00,423.76,423.77,423.52,423.76,1216.0,420.6448,420.6548,420.4066,420.6448,1216.0
2024-07-02 13:50:00,423.69,424.01,423.69,424.01,1829.0,420.5754,420.893,420.5754,420.893,1829.0
2024-07-02 14:00:00,423.79,423.79,423.78,423.78,670.0,420.6746,420.6746,420.6647,420.6647,670.0
2024-07-02 14:10:00,423.99,424.68,423.99,424.41,1612.0,420.8732,421.5581,420.8732,421.2901,1612.0
2024-07-02 14:20:00,424.59,424.66,424.25,424.66,1572.0,421.4687,421.5382,421.1312,421.5382,1572.0
2024-07-02 14:30:00,424.4,424.4,423.87,424.16,5098.0,421.2801,421.2801,420.754,421.0419,5098.0
2024-07-02 14:40:00,424.06,424.07,423.92,423.92,200.0,420.9426,420.9526,420.8037,420.8037,200.0
2024-07-02 14:50:00,423.93,424.12,423.66,423.87,1887.0,420.8136,421.0022,420.5456,420.754,1887.0
2024-07-02 15:00:00,423.87,423.88,423.19,423.38,3527.0,420.754,420.764,420.079,420.2676,3527.0
2024-07-02 15:10:00,423.4,424.74,423.3,424.62,9102.0,420.2875,421.6176,420.1882,421.4985,9102.0
2024-07-02 15:20:00,424.81,425.11,424.55,424.97,3368.0,421.6871,421.9849,421.429,421.846,3368.0
2024-07-02 15:30:00,424.89,425.86,424.89,425.75,6577.0,421.7665,422.7294,421.7665,422.6202,6577.0
2024-07-02 15:40:00,425.85,426.27,425.64,425.84,8613.0,422.7195,423.1364,422.511,422.7096,8613.0
2024-07-02 15:50:00,425.86,426.61,425.73,425.98,24407.0,422.7294,423.4739,422.6004,422.8485,24407.0
2024-07-03 09:30:00,425.61,427.0,425.61,426.87,4447.0,422.4812,423.861,422.4812,423.732,4447.0
2024-07-03 09:40:00,426.31,426.74,426.0,426.7,2029.0,423.1761,423.6029,422.8684,423.5632,2029.0
2024-07-03 09:50:00,427.35,427.35,426.8,426.82,899.0,424.2085,424.2085,423.6625,423.6824,899.0
2024-07-03 10:00:00,426.72,427.07,426.25,426.25,5230.0,423.5831,423.9305,423.1165,423.1165,5230.0
2024-07-03 10:10:00,426.31,426.32,425.44,425.76,8651.0,423.1761,423.186,422.3125,422.6301,8651.0
2024-07-03 10:20:00,425.61,426.45,425.56,425.83,3472.0,422.4812,423.3151,422.4316,422.6996,3472.0
2024-07-03 10:30:00,426.04,426.33,425.71,426.33,2202.0,422.9081,423.196,422.5805,423.196,2202.0
2024-07-03 10:40:00,426.12,426.3,425.84,426.15,1768.0,422.9875,423.1662,422.7096,423.0173,1768.0
2024-07-03 10:50:00,426.23,426.45,425.58,425.58,2418.0,423.0967,423.3151,422.4515,422.4515,2418.0
2024-07-03 11:00:00,425.9,427.05,425.9,426.73,4972.0,422.7691,423.9107,422.7691,423.593,4972.0
2024-07-03 11:10:00,426.36,426.67,426.36,426.51,620.0,423.2257,423.5335,423.2257,423.3746,620.0
2024-07-03 11:20:00,426.53,426.74,425.9,426.04,1894.0,423.3945,423.6029,422.7691,422.9081,1894.0
2024-07-03 11:30:00,425.56,426.56,425.48,426.32,2836.0,422.4316,423.4243,422.3522,423.186,2836.0
2024-07-03 11:40:00,426.21,426.46,425.74,426.12,2580.0,423.0768,423.325,422.6103,422.9875,2580.0
2024-07-03 11:50:00,426.0,426.17,425.51,425.76,2223.0,422.8684,423.0371,422.382,422.6301,2223.0
2024-07-03 12:00:00,425.83,426.27,425.82,425.99,600.0,422.6996,423.1364,422.6897,422.8585,600.0
2024-07-03 12:10:00,426.48,427.29,426.48,427.29,3194.0,423.3449,424.1489,423.3449,424.1489,3194.0
2024-07-03 12:20:00,426.64,426.64,426.16,426.16,1228.0,423.5037,423.5037,423.0272,423.0272,1228.0
2024-07-03 12:30:00,426.11,426.38,425.98,426.36,2704.0,422.9776,423.2456,422.8485,423.2257,2704.0
2024-07-03 12:40:00,426.64,426.75,426.23,426.54,2016.0,423.5037,423.6129,423.0967,423.4044,2016.0
2024-07-03 12:50:00,426.47,427.01,425.72,426.05,8216.0,423.3349,423.871,422.5904,422.918,8216.0
2024-07-05 09:30:00,425.99,426.0,423.28,423.63,12315.0,422.8585,422.8684,420.1684,420.5158,12315.0
2024-07-05 09:40:00,423.63,425.24,423.63,425.19,4696.0,420.5158,422.114,420.5158,422.0643,4696.0
2024-07-05 09:50:00,424.99,424.99,423.64,424.24,7940.0,421.8658,421.8658,420.5257,421.1213,7940.0
2024-07-05 10:00:00,424.13,424.69,423.24,423.58,8401.0,421.0121,421.568,420.1287,420.4662,8401.0
2024-07-05 10:10:00,423.82,424.51,423.82,424.12,5820.0,420.7044,421.3893,420.7044,421.0022,5820.0
2024-07-05 10:20:00,424.3,424.63,423.73,424.47,9498.0,421.1809,421.5085,420.6151,421.3496,9498.0
2024-07-05 10:30:00,424.75,426.15,424.75,426.13,9033.0,421.6276,423.0173,421.6276,422.9974,9033.0
2024-07-05 10:40:00,426.23,426.99,426.11,426.91,2120.0,423.0967,423.8511,422.9776,423.7717,2120.0
2024-07-05 10:50:00,426.94,426.99,426.41,426.74,727.0,423.8015,423.8511,423.2754,423.6029,727.0
2024-07-05 11:00:00,426.85,427.13,426.84,426.86,2571.0,423.7121,423.9901,423.7022,423.7221,2571.0
2024-07-05 11:10:00,427.1,427.1,426.65,426.84,4017.0,423.9603,423.9603,423.5136,423.7022,4017.0
2024-07-05 11:20:00,426.9,426.9,426.27,426.73,3350.0,423.7618,423.7618,423.1364,423.593,3350.0
2024-07-05 11:30:00,427.13,427.14,427.13,427.14,200.0,423.9901,424.0,423.9901,424.0,200.0
2024-07-05 11:40:00,427.69,428.0,427.59,428.0,1092.0,424.546,424.8537,424.4467,424.8537,1092.0
2024-07-05 11:50:00,428.09,428.68,428.09,428.22,2306.0,424.943,425.5287,424.943,425.0721,2306.0
2024-07-05 12:00:00,428.05,428.05,427.47,427.78,3332.0,424.9033,424.9033,424.3276,424.6353,3332.0
2024-07-05 12:10:00,428.09,428.23,428.03,428.21,986.0,424.943,425.082,424.8835,425.0621,986.0
2024-07-05 12:20:00,428.24,428.57,428.24,428.57,602.0,425.0919,425.4195,425.0919,425.4195,602.0
2024-07-05 12:30:00,428.65,429.18,428.65,429.18,928.0,425.4989,426.025,425.4989,426.025,928.0
2024-07-05 12:40:00,429.21,429.84,429.21,429.81,1450.0,426.0548,426.6802,426.0548,426.6504,1450.0
2024-07-05 12:50:00,429.95,429.95,429.89,429.91,500.0,426.7893,426.7893,426.7298,426.7496,500.0
2024-07-05 13:00:00,429.86,430.89,429.85,430.89,2814.0,426.7,427.7224,426.6901,427.7224,2814.0
2024-07-05 13:10:00,430.49,430.67,430.11,430.11,1942.0,427.3254,427.5041,426.9482,426.9482,1942.0
2024-07-05 13:20:00,430.41,430.59,430.05,430.25,3361.0,427.246,427.4246,426.8886,427.0871,3361.0
2024-07-05 13:30:00,430.06,430.3,429.56,430.3,9523.0,426.8985,427.1368,426.4022,427.1368,9523.0
2024-07-05 13:40:00,430.41,430.8,430.35,430.8,1364.0,427.246,427.6331,427.1864,427.6331,1364.0
2024-07-05 13:50:00,430.76,430.92,430.59,430.77,2213.0,427.5934,427.7522,427.4246,427.6033,2213.0
2024-07-05 14:00:00,430.84,431.06,430.6,430.89,1860.0,427.6728,427.8912,427.4346,427.7224,1860.0
2024-07-05 14:10:00,431.06,431.1,430.98,430.98,1504.0,427.8912,427.9309,427.8118,427.8118,1504.0
2024-07-05 14:20:00,430.82,430.82,430.82,430.82,100.0,427.6529,427.6529,427.6529,427.6529,100.0
2024-07-05 14:30:00,431.07,431.49,431.07,431.49,600.0,427.9011,428.318,427.9011,428.318,600.0
2024-07-05 14:40:00,431.76,431.96,431.66,431.94,2240.0,428.586,428.7846,428.4868,428.7647,2240.0
2024-07-05 14:50:00,431.89,432.0,431.89,432.0,300.0,428.7151,428.8243,428.7151,428.8243,300.0
2024-07-05 15:00:00,431.84,432.13,431.7,431.7,3326.0,428.6654,428.9533,428.5265,428.5265,3326.0
2024-07-05 15:10:00,431.83,431.88,431.63,431.63,2489.0,428.6555,428.7052,428.457,428.457,2489.0
2024-07-05 15:20:00,431.75,431.89,431.5,431.74,5288.0,428.5761,428.7151,428.3279,428.5662,5288.0
2024-07-05 15:30:00,431.75,432.14,431.62,431.9,5101.0,428.5761,428.9632,428.4471,428.725,5101.0
2024-07-05 15:40:00,431.98,432.58,431.94,432.46,13171.0,428.8044,429.4,428.7647,429.2809,13171.0
2024-07-05 15:50:00,432.38,432.78,431.88,432.08,31282.0,429.2015,429.5985,428.7052,428.9037,31282.0
2024-07-08 09:30:00,432.78,434.14,432.51,432.96,24365.0,429.5985,430.9485,429.3305,429.7772,24365.0
2024-07-08 09:40:00,432.65,432.87,432.47,432.48,1858.0,429.4695,429.6879,429.2908,429.3007,1858.0
2024-07-08 09:50:00,432.39,432.56,432.02,432.02,2108.0,429.2114,429.3802,428.8441,428.8441,2108.0
2024-07-08 10:00:00,431.66,431.99,431.35,431.36,1585.0,428.4868,428.8143,428.1791,428.189,1585.0
2024-07-08 10:10:00,431.66,432.64,431.66,432.64,2107.0,428.4868,429.4596,428.4868,429.4596,2107.0
2024-07-08 10:20:00,432.58,432.58,431.7,432.34,5074.0,429.4,429.4,428.5265,429.1618,5074.0
2024-07-08 10:30:00,432.0,432.65,432.0,432.22,1002.0,428.8243,429.4695,428.8243,429.0427,1002.0
2024-07-08 10:40:00,431.95,432.39,431.68,432.39,4442.0,428.7746,429.2114,428.5066,429.2114,4442.0
2024-07-08 10:50:00,432.36,433.15,432.35,433.14,3328.0,429.1816,429.9658,429.1717,429.9559,3328.0
2024-07-08 11:00:00,432.96,433.38,432.32,433.38,7414.0,429.7772,430.1941,429.1419,430.1941,7414.0
2024-07-08 11:10:00,433.38,433.38,432.84,432.94,10436.0,430.1941,430.1941,429.6581,429.7574,10436.0
2024-07-08 11:20:00,432.78,433.57,432.78,433.04,3300.0,429.5985,430.3827,429.5985,429.8566,3300.0
2024-07-08 11:30:00,433.09,433.09,432.06,432.72,4210.0,429.9063,429.9063,428.8838,429.539,4210.0
2024-07-08 11:40:00,432.91,433.25,432.86,433.05,5312.0,429.7276,430.0651,429.678,429.8666,5312.0
2024-07-08 11:50:00,433.05,433.54,432.89,433.54,5219.0,429.8666,430.353,429.7077,430.353,5219.0
2024-07-08 12:00:00,433.25,433.25,432.67,432.67,3879.0,430.0651,430.0651,429.4893,429.4893,3879.0
2024-07-08 12:10:00,432.67,433.2,432.47,433.03,5758.0,429.4893,430.0155,429.2908,429.8467,5758.0
2024-07-08 12:20:00,433.28,433.37,432.99,432.99,1414.0,430.0949,430.1842,429.807,429.807,1414.0
2024-07-08 12:30:00,432.89,433.13,432.74,432.75,1825.0,429.7077,429.946,429.5588,429.5688,1825.0
2024-07-08 12:40:00,432.72,433.01,432.71,432.95,5169.0,429.539,429.8268,429.5291,429.7673,5169.0
2024-07-08 12:50:00,432.9,433.1,432.9,432.94,2601.0,429.7177,429.9162,429.7177,429.7574,2601.0
2024-07-08 13:00:00,433.1,433.1,432.59,433.04,4315.0,429.9162,429.9162,429.4099,429.8566,4315.0
2024-07-08 13:10:00,433.04,433.44,432.98,433.44,6413.0,429.8566,430.2537,429.7971,430.2537,6413.0
2024-07-08 13:20:00,433.25,433.25,432.83,432.83,1500.0,430.0651,430.0651,429.6482,429.6482,1500.0
2024-07-08 13:30:00,433.14,433.18,432.84,433.18,1748.0,429.9559,429.9956,429.6581,429.9956,1748.0
2024-07-08 13:40:00,433.09,433.09,432.5,432.68,4015.0,429.9063,429.9063,429.3206,429.4993,4015.0
2024-07-08 13:50:00,432.73,433.05,432.72,432.84,2241.0,429.5489,429.8666,429.539,429.6581,2241.0
2024-07-08 14:00:00,432.53,432.57,432.37,432.48,2313.0,429.3504,429.3901,429.1916,429.3007,2313.0
2024-07-08 14:10:00,432.43,432.54,432.33,432.41,2456.0,429.2511,429.3603,429.1518,429.2313,2456.0
2024-07-08 14:20:00,432.3,432.76,432.3,432.75,1844.0,429.1221,429.5787,429.1221,429.5688,1844.0
2024-07-08 14:30:00,432.74,432.77,432.51,432.69,2816.0,429.5588,429.5886,429.3305,429.5092,2816.0
2024-07-08 14:40:00,432.69,432.69,432.27,432.67,3124.0,429.5092,429.5092,429.0923,429.4893,3124.0
2024-07-08 14:50:00,432.63,432.63,432.25,432.25,838.0,429.4496,429.4496,429.0724,429.0724,838.0
2024-07-08 15:00:00,431.78,431.98,431.73,431.98,1834.0,428.6059,428.8044,428.5563,428.8044,1834.0
2024-07-08 15:10:00,432.06,432.07,431.65,431.66,2253.0,428.8838,428.8938,428.4768,428.4868,2253.0
2024-07-08 15:20:00,431.56,431.72,431.32,431.52,2538.0,428.3875,428.5463,428.1493,428.3478,2538.0
2024-07-08 15:30:00,431.57,431.77,431.56,431.61,1773.0,428.3974,428.596,428.3875,428.4371,1773.0
2024-07-08 15:40:00,431.62,431.81,430.68,430.99,5163.0,428.4471,428.6357,427.514,427.8217,5163.0
2024-07-08 15:50:00,431.18,432.76,431.12,432.71,27161.0,428.0103,429.5787,427.9507,429.5291,27161.0
2024-07-09 09:30:00,435.8,436.31,434.38,436.21,8508.0,432.5963,433.1026,431.1868,433.0033,8508.0
2024-07-09 09:40:00,436.19,436.45,435.3,435.63,3977.0,432.9835,433.2416,432.1,432.4276,3977.0
2024-07-09 09:50:00,435.29,435.59,434.84,435.49,2425.0,432.0901,432.3879,431.6434,432.2886,2425.0
2024-07-09 10:00:00,435.44,435.55,434.67,434.87,2453.0,432.239,432.3482,431.4746,431.6732,2453.0
2024-07-09 10:10:00,434.93,435.68,434.89,435.36,6400.0,431.7327,432.4772,431.693,432.1596,6400.0
2024-07-09 10:20:00,435.14,435.14,434.32,434.89,1900.0,431.9412,431.9412,431.1272,431.693,1900.0
2024-07-09 10:30:00,434.88,435.33,433.7,433.7,4428.0,431.6831,432.1298,430.5118,430.5118,4428.0
2024-07-09 10:40:00,433.55,433.91,433.25,433.91,2492.0,430.3629,430.7202,430.0651,430.7202,2492.0
2024-07-09 10:50:00,433.84,433.88,433.02,433.13,2712.0,430.6507,430.6905,429.8368,429.946,2712.0
2024-07-09 11:00:00,433.46,433.46,433.34,433.34,456.0,430.2735,430.2735,430.1544,430.1544,456.0
2024-07-09 11:10:00,433.28,433.72,432.92,432.93,2105.0,430.0949,430.5316,429.7375,429.7474,2105.0
2024-07-09 11:20:00,433.14,433.39,432.84,433.39,2440.0,429.9559,430.2041,429.6581,430.2041,2440.0
2024-07-09 11:30:00,433.41,433.77,433.28,433.77,1128.0,430.2239,430.5813,430.0949,430.5813,1128.0
2024-07-09 11:40:00,433.77,434.32,433.54,434.31,1314.0,430.5813,431.1272,430.353,431.1173,1314.0
2024-07-09 11:50:00,434.41,434.68,434.21,434.29,1589.0,431.2166,431.4846,431.018,431.0974,1589.0
2024-07-09 12:00:00,434.68,435.24,434.68,435.05,2286.0,431.4846,432.0405,431.4846,431.8519,2286.0
2024-07-09 12:10:00,434.97,435.22,434.97,435.22,900.0,431.7724,432.0206,431.7724,432.0206,900.0
2024-07-09 12:20:00,434.87,435.15,434.7,435.15,1284.0,431.6732,431.9511,431.5044,431.9511,1284.0
2024-07-09 12:30:00,435.21,435.76,435.18,435.76,846.0,432.0107,432.5566,431.9809,432.5566,846.0
2024-07-09 12:40:00,436.0,436.76,436.0,436.76,2055.0,432.7949,433.5493,432.7949,433.5493,2055.0
2024-07-09 12:50:00,436.24,436.34,435.98,436.31,1876.0,433.0331,433.1324,432.775,433.1026,1876.0
2024-07-09 13:00:00,436.21,437.3,436.21,437.19,2516.0,433.0033,434.0853,433.0033,433.9761,2516.0
2024-07-09 13:10:00,437.04,437.04,435.87,435.87,1807.0,433.8272,433.8272,432.6658,432.6658,1807.0
2024-07-09 13:20:00,435.82,436.54,435.82,435.88,1925.0,432.6162,433.3309,432.6162,432.6758,1925.0
2024-07-09 13:30:00,436.18,436.18,435.39,435.39,1235.0,432.9735,432.9735,432.1894,432.1894,1235.0
2024-07-09 13:40:00,435.68,435.92,435.45,435.45,1680.0,432.4772,432.7155,432.2489,432.2489,1680.0
2024-07-09 13:50:00,435.87,435.87,435.27,435.32,1868.0,432.6658,432.6658,432.0702,432.1199,1868.0
2024-07-09 14:00:00,435.61,435.61,435.61,435.61,100.0,432.4077,432.4077,432.4077,432.4077,100.0
2024-07-09 14:10:00,435.8,436.03,435.33,435.33,701.0,432.5963,432.8246,432.1298,432.1298,701.0
2024-07-09 14:20:00,435.83,435.83,435.51,435.57,1233.0,432.6261,432.6261,432.3085,432.368,1233.0
2024-07-09 14:30:00,435.53,436.25,435.53,436.25,1171.0,432.3283,433.043,432.3283,433.043,1171.0
2024-07-09 14:40:00,436.1,436.22,435.67,435.67,1287.0,432.8941,433.0133,432.4673,432.4673,1287.0
2024-07-09 14:50:00,435.86,436.03,435.61,435.75,3137.0,432.6559,432.8246,432.4077,432.5467,3137.0
2024-07-09 15:00:00,435.56,435.56,435.19,435.42,2504.0,432.3581,432.3581,431.9908,432.2191,2504.0
2024-07-09 15:10:00,435.22,435.65,435.22,435.49,1116.0,432.0206,432.4474,432.0206,432.2886,1116.0
2024-07-09 15:20:00,435.82,435.9,435.58,435.81,2573.0,432.6162,432.6956,432.378,432.6063,2573.0
2024-07-09 15:30:00,435.71,435.97,435.59,435.67,4840.0,432.507,432.7651,432.3879,432.4673,4840.0
2024-07-09 15:40:00,435.73,436.48,435.67,436.48,5602.0,432.5269,433.2713,432.4673,433.2713,5602.0
2024-07-09 15:50:00,436.16,436.63,435.95,436.42,33110.0,432.9537,433.4202,432.7452,433.2118,33110.0
2024-07-10 09:30:00,436.84,436.84,435.0,435.0,11214.0,433.6287,433.6287,431.8022,431.8022,11214.0
2024-07-10 09:40:00,434.89,435.33,434.64,435.09,2554.0,431.693,432.1298,431.4449,431.8916,2554.0
2024-07-10 09:50:00,435.17,435.17,433.98,433.98,2091.0,431.971,431.971,430.7897,430.7897,2091.0
2024-07-10 10:00:00,433.79,433.79,432.59,432.6,4838.0,430.6011,430.6011,429.4099,429.4199,4838.0
2024-07-10 10:10:00,432.55,432.55,431.12,431.25,3860.0,429.3702,429.3702,427.9507,428.0798,3860.0
2024-07-10 10:20:00,431.26,431.48,430.77,430.84,4446.0,428.0897,428.3081,427.6033,427.6728,4446.0
2024-07-10 10:30:00,430.99,431.7,430.99,431.2,16469.0,427.8217,428.5265,427.8217,428.0302,16469.0
2024-07-10 10:40:00,431.12,432.25,431.02,432.13,9524.0,427.9507,429.0724,427.8515,428.9533,9524.0
2024-07-10 10:50:00,431.97,432.61,431.66,432.16,8359.0,428.7945,429.4298,428.4868,428.9831,8359.0
2024-07-10 11:00:00,432.36,432.55,432.0,432.35,6810.0,429.1816,429.3702,428.8243,429.1717,6810.0
2024-07-10 11:10:00,432.46,432.46,431.84,431.88,4819.0,429.2809,429.2809,428.6654,428.7052,4819.0
2024-07-10 11:20:00,431.97,432.7,431.76,432.36,5942.0,428.7945,429.5191,428.586,429.1816,5942.0
2024-07-10 11:30:00,432.14,432.28,431.96,432.25,1696.0,428.9632,429.1022,428.7846,429.0724,1696.0
2024-07-10 11:40:00,432.25,432.48,432.05,432.32,2781.0,429.0724,429.3007,428.8739,429.1419,2781.0
2024-07-10 11:50:00,432.29,432.94,432.23,432.94,1984.0,429.1121,429.7574,429.0526,429.7574,1984.0
2024-07-10 12:00:00,432.85,432.98,432.62,432.63,3455.0,429.668,429.7971,429.4397,429.4496,3455.0
2024-07-10 12:10:00,432.55,433.07,432.51,433.07,1400.0,429.3702,429.8864,429.3305,429.8864,1400.0
2024-07-10 12:20:00,433.02,433.19,432.48,432.5,6495.0,429.8368,430.0055,429.3007,429.3206,6495.0
2024-07-10 12:30:00,432.39,432.54,432.27,432.34,1906.0,429.2114,429.3603,429.0923,429.1618,1906.0
2024-07-10 12:40:00,432.34,432.91,432.34,432.85,2360.0,429.1618,429.7276,429.1618,429.668,2360.0
2024-07-10 12:50:00,432.82,432.84,432.75,432.77,1012.0,429.6382,429.6581,429.5688,429.5886,1012.0
2024-07-10 13:00:00,432.77,432.85,432.63,432.75,870.0,429.5886,429.668,429.4496,429.5688,870.0
2024-07-10 13:10:00,432.84,433.4,432.84,433.39,5533.0,429.6581,430.214,429.6581,430.2041,5533.0
2024-07-10 13:20:00,433.55,433.99,433.24,433.24,2339.0,430.3629,430.7996,430.0552,430.0552,2339.0
2024-07-10 13:30:00,433.39,433.9,433.23,433.9,2227.0,430.2041,430.7103,430.0452,430.7103,2227.0
2024-07-10 13:40:00,433.9,434.03,433.73,434.03,1778.0,430.7103,430.8394,430.5416,430.8394,1778.0
2024-07-10 13:50:00,433.99,434.07,433.81,433.88,4247.0,430.7996,430.8791,430.621,430.6905,4247.0
2024-07-10 14:00:00,433.88,434.0,433.71,433.8,2548.0,430.6905,430.8096,430.5217,430.611,2548.0
2024-07-10 14:10:00,433.84,434.37,433.84,434.08,4545.0,430.6507,431.1769,430.6507,430.889,4545.0
2024-07-10 14:20:00,434.22,434.22,433.82,433.97,1810.0,431.028,431.028,430.6309,430.7798,1810.0
2024-07-10 14:30:00,434.06,434.52,433.96,434.52,4465.0,430.8691,431.3257,430.7699,431.3257,4465.0
2024-07-10 14:40:00,434.28,434.78,434.28,434.59,1588.0,431.0875,431.5838,431.0875,431.3952,1588.0
2024-07-10 14:50:00,434.27,435.3,434.27,435.3,1560.0,431.0776,432.1,431.0776,432.1,1560.0
2024-07-10 15:00:00,435.16,435.3,434.99,435.07,2982.0,431.961,432.1,431.7923,431.8717,2982.0
2024-07-10 15:10:00,435.2,435.52,435.0,435.52,2058.0,432.0007,432.3184,431.8022,432.3184,2058.0
2024-07-10 15:20:00,435.46,435.47,434.94,435.05,20510.0,432.2588,432.2688,431.7427,431.8519,20510.0
2024-07-10 15:30:00,435.21,435.49,435.21,435.49,3579.0,432.0107,432.2886,432.0107,432.2886,3579.0
2024-07-10 15:40:00,435.49,435.62,434.68,434.74,3157.0,432.2886,432.4177,431.4846,431.5441,3157.0
2024-07-10 15:50:00,435.18,437.32,434.92,437.02,34465.0,431.9809,434.1052,431.7228,433.8074,34465.0
2024-07-11 09:30:00,440.05,440.24,439.24,439.8,7777.0,436.8151,437.0037,436.0111,436.5669,7777.0
2024-07-11 09:40:00,440.22,441.14,440.17,440.64,19811.0,436.9838,437.8971,436.9342,437.4008,19811.0
2024-07-11 09:50:00,440.62,441.53,440.29,440.4,5617.0,437.3809,438.2842,437.0533,437.1625,5617.0
2024-07-11 10:00:00,440.48,441.61,440.48,441.61,3671.0,437.2419,438.3636,437.2419,438.3636,3671.0
2024-07-11 10:10:00,441.5,442.0,441.48,441.99,4255.0,438.2544,438.7508,438.2346,438.7408,4255.0
2024-07-11 10:20:00,441.28,441.93,440.87,441.0,11340.0,438.0361,438.6813,437.6291,437.7581,11340.0
2024-07-11 10:30:00,440.83,441.25,440.06,440.3,4825.0,437.5894,438.0063,436.825,437.0633,4825.0
2024-07-11 10:40:00,440.29,440.47,440.0,440.22,15640.0,437.0533,437.232,436.7655,436.9838,15640.0
2024-07-11 10:50:00,440.27,440.27,439.67,440.0,4547.0,437.0335,437.0335,436.4379,436.7655,4547.0
2024-07-11 11:00:00,440.0,440.66,439.63,440.5,34957.0,436.7655,437.4206,436.3982,437.2618,34957.0
2024-07-11 11:10:00,440.7,440.7,440.47,440.49,1320.0,437.4603,437.4603,437.232,437.2519,1320.0
2024-07-11 11:20:00,440.5,440.87,440.42,440.48,6239.0,437.2618,437.6291,437.1824,437.2419,6239.0
2024-07-11 11:30:00,440.61,440.81,440.54,440.62,2899.0,437.371,437.5695,437.3015,437.3809,2899.0
2024-07-11 11:40:00,440.65,440.83,440.35,440.35,12252.0,437.4107,437.5894,437.1129,437.1129,12252.0
2024-07-11 11:50:00,440.39,440.64,440.39,440.62,900.0,437.1526,437.4008,437.1526,437.3809,900.0
2024-07-11 12:00:00,440.56,440.56,439.34,439.92,1288.0,437.3213,437.3213,436.1103,436.6861,1288.0
2024-07-11 12:10:00,440.1,440.39,439.72,439.78,1200.0,436.8647,437.1526,436.4875,436.5471,1200.0
2024-07-11 12:20:00,439.64,439.87,439.6,439.87,600.0,436.4081,436.6364,436.3684,436.6364,600.0
2024-07-11 12:30:00,439.99,440.2,439.9,440.2,4184.0,436.7555,436.964,436.6662,436.964,4184.0
2024-07-11 12:40:00,440.31,440.32,439.75,439.75,2200.0,437.0732,437.0831,436.5173,436.5173,2200.0
2024-07-11 12:50:00,440.02,440.02,439.05,439.84,1927.0,436.7853,436.7853,435.8224,436.6066,1927.0
2024-07-11 13:00:00,439.69,439.9,439.59,439.77,1400.0,436.4577,436.6662,436.3585,436.5372,1400.0
2024-07-11 13:10:00,440.28,440.8,440.28,440.79,5013.0,437.0434,437.5596,437.0434,437.5497,5013.0
2024-07-11 13:20:00,440.85,441.2,440.85,441.06,1618.0,437.6092,437.9566,437.6092,437.8177,1618.0
2024-07-11 13:30:00,440.84,441.39,440.76,441.0,5436.0,437.5993,438.1452,437.5199,437.7581,5436.0
2024-07-11 13:40:00,441.0,441.06,440.94,441.0,4431.0,437.7581,437.8177,437.6986,437.7581,4431.0
2024-07-11 13:50:00,441.0,441.4,440.87,441.27,24901.0,437.7581,438.1552,437.6291,438.0261,24901.0
2024-07-11 14:00:00,441.48,442.02,441.44,441.96,5279.0,438.2346,438.7706,438.1949,438.7111,5279.0
2024-07-11 14:10:00,442.06,442.3,441.88,442.13,8022.0,438.8103,439.0486,438.6316,438.8798,8022.0
2024-07-11 14:20:00,442.13,442.33,441.74,441.74,4658.0,438.8798,439.0783,438.4927,438.4927,4658.0
2024-07-11 14:30:00,442.0,442.34,441.93,442.17,14907.0,438.7508,439.0883,438.6813,438.9195,14907.0
2024-07-11 14:40:00,442.23,442.95,442.15,442.61,6203.0,438.9791,439.6938,438.8997,439.3563,6203.0
2024-07-11 14:50:00,442.61,442.82,442.13,442.14,4688.0,439.3563,439.5647,438.8798,438.8897,4688.0
2024-07-11 15:00:00,442.18,442.88,441.96,442.41,5027.0,438.9294,439.6243,438.7111,439.1577,5027.0
2024-07-11 15:10:00,442.67,443.17,442.62,442.63,5156.0,439.4158,439.9122,439.3662,439.3761,5156.0
2024-07-11 15:20:00,442.62,442.62,442.3,442.3,4205.0,439.3662,439.3662,439.0486,439.0486,4205.0
2024-07-11 15:30:00,442.46,442.68,442.23,442.53,6987.0,439.2074,439.4258,438.9791,439.2769,6987.0
2024-07-11 15:40:00,442.35,442.38,441.94,442.24,21289.0,439.0982,439.128,438.6912,438.989,21289.0
2024-07-11 15:50:00,442.28,443.79,442.21,443.36,54421.0,439.0287,440.5276,438.9592,440.1008,54421.0
2024-07-12 09:30:00,444.81,445.63,443.89,444.82,17823.0,441.5401,442.3541,440.6269,441.55,17823.0
2024-07-12 09:40:00,444.66,445.89,444.65,445.79,18571.0,441.3912,442.6122,441.3813,442.5129,18571.0
2024-07-12 09:50:00,445.64,447.0,445.63,445.84,3325.0,442.364,443.714,442.3541,442.5625,3325.0
2024-07-12 10:00:00,446.03,448.33,446.03,448.33,5436.0,442.7511,445.0342,442.7511,445.0342,5436.0
2024-07-12 10:10:00,448.06,449.57,448.05,449.48,2907.0,444.7662,446.2651,444.7563,446.1758,2907.0
2024-07-12 10:20:00,449.25,449.53,448.9,448.98,7315.0,445.9475,446.2254,445.6,445.6794,7315.0
2024-07-12 10:30:00,448.91,449.11,448.09,448.1,7615.0,445.61,445.8085,444.796,444.8059,7615.0
2024-07-12 10:40:00,448.1,448.35,447.54,447.55,6968.0,444.8059,445.0541,444.25,444.26,6968.0
2024-07-12 10:50:00,447.5,448.38,447.5,448.38,11460.0,444.2103,445.0839,444.2103,445.0839,11460.0
2024-07-12 11:00:00,448.4,448.45,448.09,448.09,3545.0,445.1037,445.1533,444.796,444.796,3545.0
2024-07-12 11:10:00,448.15,448.5,447.6,448.38,7886.0,444.8556,445.203,444.3096,445.0839,7886.0
2024-07-12 11:20:00,448.29,448.9,448.28,448.87,2330.0,444.9945,445.6,444.9846,445.5703,2330.0
2024-07-12 11:30:00,448.66,448.66,448.22,448.55,2861.0,445.3618,445.3618,444.925,445.2526,2861.0
2024-07-12 11:40:00,448.52,448.76,448.33,448.43,3131.0,445.2228,445.4611,445.0342,445.1335,3131.0
2024-07-12 11:50:00,448.68,448.74,448.52,448.52,2519.0,445.3817,445.4412,445.2228,445.2228,2519.0
2024-07-12 12:00:00,448.42,448.57,448.06,448.16,5916.0,445.1236,445.2725,444.7662,444.8655,5916.0
2024-07-12 12:10:00,448.16,448.26,447.79,448.03,6631.0,444.8655,444.9647,444.4982,444.7364,6631.0
2024-07-12 12:20:00,447.99,448.02,447.22,447.46,4152.0,444.6967,444.7265,443.9324,444.1706,4152.0
2024-07-12 12:30:00,447.5,447.71,447.43,447.6,4463.0,444.2103,444.4188,444.1408,444.3096,4463.0
2024-07-12 12:40:00,447.48,448.16,447.48,447.94,5001.0,444.1905,444.8655,444.1905,444.6471,5001.0
2024-07-12 12:50:00,447.76,448.22,447.65,448.22,5176.0,444.4684,444.925,444.3592,444.925,5176.0
2024-07-12 13:00:00,448.16,448.54,448.15,448.54,4844.0,444.8655,445.2427,444.8556,445.2427,4844.0
2024-07-12 13:10:00,448.61,448.73,448.54,448.62,7757.0,445.3122,445.4313,445.2427,445.3221,7757.0
2024-07-12 13:20:00,448.6,449.15,448.6,448.8,4602.0,445.3022,445.8482,445.3022,445.5008,4602.0
2024-07-12 13:30:00,448.92,449.46,448.92,449.13,5229.0,445.6199,446.1559,445.6199,445.8283,5229.0
2024-07-12 13:40:00,449.14,449.72,449.13,449.63,13612.0,445.8383,446.414,445.8283,446.3247,13612.0
2024-07-12 13:50:00,449.77,449.87,449.48,449.58,29964.0,446.4636,446.5629,446.1758,446.275,29964.0
2024-07-12 14:00:00,449.46,450.7,449.32,450.7,11626.0,446.1559,447.3868,446.017,447.3868,11626.0
2024-07-12 14:10:00,450.69,451.08,450.59,450.88,3931.0,447.3769,447.764,447.2776,447.5655,3931.0
2024-07-12 14:20:00,451.08,451.08,450.55,450.71,4199.0,447.764,447.764,447.2379,447.3967,4199.0
2024-07-12 14:30:00,450.71,450.96,450.56,450.96,3841.0,447.3967,447.6449,447.2478,447.6449,3841.0
2024-07-12 14:40:00,451.03,451.19,450.58,450.67,11499.0,447.7144,447.8732,447.2677,447.357,11499.0
2024-07-12 14:50:00,450.58,450.86,450.58,450.64,9464.0,447.2677,447.5456,447.2677,447.3272,9464.0
2024-07-12 15:00:00,450.69,450.81,450.46,450.47,4855.0,447.3769,447.496,447.1486,447.1585,4855.0
2024-07-12 15:10:00,450.45,450.58,450.01,450.09,5334.0,447.1386,447.2677,446.7019,446.7813,5334.0
2024-07-12 15:20:00,450.0,450.12,449.69,450.05,6803.0,446.692,446.8111,446.3842,446.7416,6803.0
2024-07-12 15:30:00,450.05,450.05,448.73,448.9,13332.0,446.7416,446.7416,445.4313,445.6,13332.0
2024-07-12 15:40:00,448.73,448.78,447.57,447.76,11787.0,445.4313,445.4809,444.2798,444.4684,11787.0
2024-07-12 15:50:00,447.45,447.56,445.96,446.2,78857.0,444.1607,444.2699,442.6817,442.9199,78857.0
2024-07-15 09:30:00,448.32,448.6,445.99,446.84,16067.0,445.0243,445.3022,442.7114,443.5552,16067.0
2024-07-15 09:40:00,447.13,447.51,446.76,447.26,11579.0,443.843,444.2203,443.4758,443.9721,11579.0
2024-07-15 09:50:00,446.91,447.31,446.67,446.85,9135.0,443.6247,444.0217,443.3864,443.5651,9135.0
2024-07-15 10:00:00,446.74,447.48,446.2,447.3,8120.0,443.4559,444.1905,442.9199,444.0118,8120.0
2024-07-15 10:10:00,447.35,447.72,447.14,447.18,8860.0,444.0614,444.4287,443.853,443.8927,8860.0
2024-07-15 10:20:00,446.86,447.13,446.59,446.65,5561.0,443.575,443.843,443.307,443.3666,5561.0
2024-07-15 10:30:00,446.96,447.44,446.88,446.88,3712.0,443.6743,444.1508,443.5949,443.5949,3712.0
2024-07-15 10:40:00,447.25,447.97,447.19,447.68,11629.0,443.9622,444.6769,443.9026,444.389,11629.0
2024-07-15 10:50:00,447.6,448.48,447.6,448.47,11825.0,444.3096,445.1831,444.3096,445.1732,11825.0
2024-07-15 11:00:00,448.63,448.91,448.03,448.03,8681.0,445.332,445.61,444.7364,444.7364,8681.0
2024-07-15 11:10:00,448.05,448.67,448.04,448.67,12941.0,444.7563,445.3717,444.7464,445.3717,12941.0
2024-07-15 11:20:00,448.74,448.77,448.48,448.48,5110.0,445.4412,445.471,445.1831,445.1831,5110.0
2024-07-15 11:30:00,448.46,448.64,447.53,447.78,5909.0,445.1633,445.3419,444.2401,444.4883,5909.0
2024-07-15 11:40:00,447.79,448.66,447.76,448.55,4490.0,444.4982,445.3618,444.4684,445.2526,4490.0
2024-07-15 11:50:00,448.47,448.86,448.45,448.61,3343.0,445.1732,445.5603,445.1533,445.3122,3343.0
2024-07-15 12:00:00,448.44,448.45,447.78,448.45,2869.0,445.1434,445.1533,444.4883,445.1533,2869.0
2024-07-15 12:10:00,448.26,448.26,447.77,447.8,2194.0,444.9647,444.9647,444.4783,444.5081,2194.0
2024-07-15 12:20:00,447.98,448.28,447.84,448.2,6613.0,444.6868,444.9846,444.5478,444.9052,6613.0
2024-07-15 12:30:00,448.03,448.03,447.15,447.86,4424.0,444.7364,444.7364,443.8629,444.5677,4424.0
2024-07-15 12:40:00,447.62,448.01,447.62,447.76,2952.0,444.3294,444.7166,444.3294,444.4684,2952.0
2024-07-15 12:50:00,448.0,448.0,447.64,447.73,2073.0,444.7067,444.7067,444.3493,444.4386,2073.0
2024-07-15 13:00:00,447.72,448.32,447.55,448.24,16788.0,444.4287,445.0243,444.26,444.9449,16788.0
2024-07-15 13:10:00,448.4,448.43,448.12,448.36,2199.0,445.1037,445.1335,444.8258,445.064,2199.0
2024-07-15 13:20:00,448.37,448.71,448.26,448.35,3812.0,445.0739,445.4114,444.9647,445.0541,3812.0
2024-07-15 13:30:00,448.18,448.18,447.7,447.82,3003.0,444.8853,444.8853,444.4089,444.528,3003.0
2024-07-15 13:40:00,447.98,448.01,447.8,447.87,2949.0,444.6868,444.7166,444.5081,444.5776,2949.0
2024-07-15 13:50:00,447.96,448.4,447.96,448.09,8803.0,444.6669,445.1037,444.6669,444.796,8803.0
2024-07-15 14:00:00,448.14,448.75,448.09,448.6,9161.0,444.8456,445.4511,444.796,445.3022,9161.0
2024-07-15 14:10:00,448.63,448.8,448.4,448.42,4784.0,445.332,445.5008,445.1037,445.1236,4784.0
2024-07-15 14:20:00,448.38,449.12,448.38,449.12,7802.0,445.0839,445.8184,445.0839,445.8184,7802.0
2024-07-15 14:30:00,449.08,449.58,449.07,449.25,3096.0,445.7787,446.275,445.7688,445.9475,3096.0
2024-07-15 14:40:00,449.27,449.28,448.77,448.93,3720.0,445.9673,445.9772,445.471,445.6298,3720.0
2024-07-15 14:50:00,449.0,449.25,448.85,449.25,4282.0,445.6993,445.9475,445.5504,445.9475,4282.0
2024-07-15 15:00:00,449.19,449.19,448.8,448.97,5317.0,445.8879,445.8879,445.5008,445.6695,5317.0
2024-07-15 15:10:00,448.84,449.2,448.73,449.07,4295.0,445.5405,445.8978,445.4313,445.7688,4295.0
2024-07-15 15:20:00,449.0,449.01,448.44,448.44,6152.0,445.6993,445.7092,445.1434,445.1434,6152.0
2024-07-15 15:30:00,448.34,448.38,447.99,448.0,4755.0,445.0442,445.0839,444.6967,444.7067,4755.0
2024-07-15 15:40:00,447.99,448.0,446.85,446.87,12880.0,444.6967,444.7067,443.5651,443.585,12880.0
2024-07-15 15:50:00,446.7,447.09,446.3,446.7,47938.0,443.4162,443.8033,443.0192,443.4162,47938.0
2024-07-16 09:30:00,451.31,451.95,448.68,450.17,16456.0,447.9923,448.6276,445.3817,446.8607,16456.0
2024-07-16 09:40:00,449.71,451.13,449.0,450.38,14537.0,446.4041,447.8136,445.6993,447.0692,14537.0
2024-07-16 09:50:00,450.36,450.81,450.0,450.75,19901.0,447.0493,447.496,446.692,447.4364,19901.0
2024-07-16 10:00:00,450.69,451.54,450.01,450.02,12497.0,447.3769,448.2206,446.7019,446.7118,12497.0
2024-07-16 10:10:00,450.02,450.21,449.58,449.58,13397.0,446.7118,446.9004,446.275,446.275,13397.0
2024-07-16 10:20:00,449.69,450.59,449.57,450.29,14718.0,446.3842,447.2776,446.2651,446.9798,14718.0
2024-07-16 10:30:00,450.23,451.16,450.23,450.84,4689.0,446.9203,447.8434,446.9203,447.5258,4689.0
2024-07-16 10:40:00,451.0,451.13,450.66,451.0,7600.0,447.6846,447.8136,447.3471,447.6846,7600.0
2024-07-16 10:50:00,451.0,451.3,450.69,451.0,9765.0,447.6846,447.9824,447.3769,447.6846,9765.0
2024-07-16 11:00:00,450.8,451.09,450.8,451.05,4215.0,447.4861,447.7739,447.4861,447.7342,4215.0
2024-07-16 11:10:00,451.22,451.3,450.63,450.69,5624.0,447.903,447.9824,447.3173,447.3769,5624.0
2024-07-16 11:20:00,450.52,450.88,450.49,450.54,1845.0,447.2081,447.5655,447.1783,447.228,1845.0
2024-07-16 11:30:00,450.41,450.41,449.84,450.07,3456.0,447.0989,447.0989,446.5331,446.7614,3456.0
2024-07-16 11:40:00,450.07,450.58,449.81,449.81,4991.0,446.7614,447.2677,446.5033,446.5033,4991.0
2024-07-16 11:50:00,449.78,449.78,449.15,449.32,4312.0,446.4736,446.4736,445.8482,446.017,4312.0
2024-07-16 12:00:00,449.41,450.12,449.14,450.0,17754.0,446.1063,446.8111,445.8383,446.692,17754.0
2024-07-16 12:10:00,450.12,450.48,450.11,450.43,2063.0,446.8111,447.1684,446.8011,447.1188,2063.0
2024-07-16 12:20:00,450.29,450.51,450.09,450.16,1820.0,446.9798,447.1982,446.7813,446.8508,1820.0
2024-07-16 12:30:00,449.97,450.04,449.5,449.73,5232.0,446.6622,446.7317,446.1956,446.4239,5232.0
2024-07-16 12:40:00,449.92,450.07,449.82,450.07,3348.0,446.6125,446.7614,446.5133,446.7614,3348.0
2024-07-16 12:50:00,449.98,450.05,449.58,449.82,2923.0,446.6721,446.7416,446.275,446.5133,2923.0
2024-07-16 13:00:00,449.82,449.87,449.67,449.84,1771.0,446.5133,446.5629,446.3644,446.5331,1771.0
2024-07-16 13:10:00,449.98,449.98,449.09,449.15,3017.0,446.6721,446.6721,445.7886,445.8482,3017.0
2024-07-16 13:20:00,449.15,449.75,449.15,449.47,8278.0,445.8482,446.4438,445.8482,446.1658,8278.0
2024-07-16 13:30:00,449.45,449.89,449.32,449.89,4023.0,446.146,446.5828,446.017,446.5828,4023.0
2024-07-16 13:40:00,449.77,450.0,449.55,449.88,3183.0,446.4636,446.692,446.2453,446.5728,3183.0
2024-07-16 13:50:00,449.97,450.06,449.92,450.03,3856.0,446.6622,446.7515,446.6125,446.7217,3856.0
2024-07-16 14:00:00,450.0,450.76,449.97,450.24,7648.0,446.692,447.4464,446.6622,446.9302,7648.0
2024-07-16 14:10:00,450.27,450.27,449.8,449.92,4966.0,446.96,446.96,446.4934,446.6125,4966.0
2024-07-16 14:20:00,450.03,450.2,449.92,450.2,9126.0,446.7217,446.8905,446.6125,446.8905,9126.0
2024-07-16 14:30:00,450.38,450.78,450.35,450.78,3171.0,447.0692,447.4662,447.0394,447.4662,3171.0
2024-07-16 14:40:00,450.7,450.83,450.41,450.62,7981.0,447.3868,447.5158,447.0989,447.3074,7981.0
2024-07-16 14:50:00,450.64,450.86,450.61,450.86,6006.0,447.3272,447.5456,447.2975,447.5456,6006.0
2024-07-16 15:00:00,450.86,451.21,450.44,450.6,3491.0,447.5456,447.8931,447.1287,447.2875,3491.0
2024-07-16 15:10:00,450.57,450.86,450.48,450.84,9509.0,447.2578,447.5456,447.1684,447.5258,9509.0
2024-07-16 15:20:00,450.9,451.25,450.81,451.21,9438.0,447.5853,447.9328,447.496,447.8931,9438.0
2024-07-16 15:30:00,451.11,451.42,451.05,451.31,15380.0,447.7938,448.1015,447.7342,447.9923,15380.0
2024-07-16 15:40:00,451.38,451.38,450.97,451.0,11637.0,448.0618,448.0618,447.6548,447.6846,11637.0
2024-07-16 15:50:00,451.0,452.6,451.0,452.52,67664.0,447.6846,449.2728,447.6846,449.1934,67664.0
2024-07-17 09:30:00,451.0,451.0,448.01,449.79,17851.0,447.6846,447.6846,444.7166,446.4835,17851.0
2024-07-17 09:40:00,450.38,450.38,449.13,449.47,6506.0,447.0692,447.0692,445.8283,446.1658,6506.0
2024-07-17 09:50:00,449.59,451.2,449.59,451.05,10590.0,446.285,447.8831,446.285,447.7342,10590.0
2024-07-17 10:00:00,450.78,453.25,450.77,452.5,8972.0,447.4662,449.9181,447.4563,449.1736,8972.0
2024-07-17 10:10:00,452.74,455.62,452.74,455.05,3979.0,449.4118,452.2706,449.4118,451.7048,3979.0
2024-07-17 10:20:00,454.7,454.87,453.34,453.38,3751.0,451.3574,451.5262,450.0074,450.0471,3751.0
2024-07-17 10:30:00,453.31,453.32,451.95,451.95,3095.0,449.9776,449.9875,448.6276,448.6276,3095.0
2024-07-17 10:40:00,451.83,452.5,451.47,452.5,1423.0,448.5085,449.1736,448.1511,449.1736,1423.0
2024-07-17 10:50:00,452.68,453.61,452.68,452.91,5096.0,449.3522,450.2754,449.3522,449.5806,5096.0
2024-07-17 11:00:00,452.89,454.46,452.5,454.37,11934.0,449.5607,451.1192,449.1736,451.0298,11934.0
2024-07-17 11:10:00,454.31,454.83,454.0,454.83,6178.0,450.9703,451.4864,450.6625,451.4864,6178.0
2024-07-17 11:20:00,455.12,456.01,454.98,456.0,34424.0,451.7743,452.6578,451.6353,452.6478,34424.0
2024-07-17 11:30:00,456.0,456.01,455.13,455.37,4838.0,452.6478,452.6578,451.7842,452.0225,4838.0
2024-07-17 11:40:00,455.66,455.94,455.5,455.71,3186.0,452.3103,452.5883,452.1515,452.36,3186.0
2024-07-17 11:50:00,455.74,456.13,455.43,456.12,3448.0,452.3898,452.7769,452.082,452.767,3448.0
2024-07-17 12:00:00,456.09,456.24,455.7,455.76,3447.0,452.7372,452.8861,452.35,452.4096,3447.0
2024-07-17 12:10:00,456.14,456.22,455.45,455.99,7357.0,452.7868,452.8662,452.1019,452.6379,7357.0
2024-07-17 12:20:00,456.11,457.09,456.11,456.8,4850.0,452.757,453.7298,452.757,453.442,4850.0
2024-07-17 12:30:00,456.8,457.09,456.57,456.91,15178.0,453.442,453.7298,453.2137,453.5512,15178.0
2024-07-17 12:40:00,456.84,457.26,456.64,456.95,7609.0,453.4817,453.8986,453.2831,453.5909,7609.0
2024-07-17 12:50:00,456.88,457.46,456.67,457.46,7630.0,453.5214,454.0971,453.3129,454.0971,7630.0
2024-07-17 13:00:00,457.36,457.43,456.21,456.28,7685.0,453.9978,454.0673,452.8563,452.9258,7685.0
2024-07-17 13:10:00,456.22,456.22,455.9,456.06,6232.0,452.8662,452.8662,452.5486,452.7074,6232.0
2024-07-17 13:20:00,456.21,456.25,455.65,456.18,8149.0,452.8563,452.896,452.3004,452.8265,8149.0
2024-07-17 13:30:00,456.06,456.76,455.92,456.75,11367.0,452.7074,453.4023,452.5684,453.3923,11367.0
2024-07-17 13:40:00,456.63,457.14,456.4,456.63,13626.0,453.2732,453.7795,453.0449,453.2732,13626.0
2024-07-17 13:50:00,456.72,457.09,456.56,456.71,9763.0,453.3626,453.7298,453.2037,453.3526,9763.0
2024-07-17 14:00:00,456.69,457.32,456.39,457.13,11681.0,453.3328,453.9581,453.035,453.7695,11681.0
2024-07-17 14:10:00,457.1,457.54,457.1,457.34,4640.0,453.7398,454.1765,453.7398,453.978,4640.0
2024-07-17 14:20:00,457.23,457.46,457.09,457.2,4753.0,453.8688,454.0971,453.7298,453.839,4753.0
2024-07-17 14:30:00,456.99,458.23,456.98,457.64,11094.0,453.6306,454.8615,453.6206,454.2758,11094.0
2024-07-17 14:40:00,457.59,457.69,457.09,457.27,12913.0,454.2262,454.3254,453.7298,453.9085,12913.0
2024-07-17 14:50:00,457.48,457.48,456.91,457.32,8333.0,454.117,454.117,453.5512,453.9581,8333.0
2024-07-17 15:00:00,457.5,457.65,457.1,457.49,11257.0,454.1368,454.2857,453.7398,454.1269,11257.0
2024-07-17 15:10:00,457.47,457.98,457.42,457.64,7420.0,454.107,454.6133,454.0574,454.2758,7420.0
2024-07-17 15:20:00,457.62,458.02,457.54,458.02,7005.0,454.2559,454.653,454.1765,454.653,7005.0
2024-07-17 15:30:00,458.08,458.24,457.59,457.74,17518.0,454.7126,454.8714,454.2262,454.3751,17518.0
2024-07-17 15:40:00,457.71,458.19,456.76,456.99,18758.0,454.3453,454.8217,453.4023,453.6306,18758.0
2024-07-17 15:50:00,456.93,457.31,456.05,456.34,54193.0,453.571,453.9482,452.6975,452.9853,54193.0
2024-07-18 09:30:00,451.6,453.98,451.0,452.83,14298.0,448.2802,450.6427,447.6846,449.5011,14298.0
2024-07-18 09:40:00,453.29,455.7,452.62,455.59,25717.0,449.9578,452.35,449.2927,452.2409,25717.0
2024-07-18 09:50:00,455.29,456.14,455.01,456.11,21239.0,451.9431,452.7868,451.6651,452.757,21239.0
2024-07-18 10:00:00,456.82,456.82,455.05,455.38,5462.0,453.4618,453.4618,451.7048,452.0324,5462.0
2024-07-18 10:10:00,455.48,457.24,455.48,456.63,80614.0,452.1317,453.8787,452.1317,453.2732,80614.0
2024-07-18 10:20:00,456.76,456.85,456.33,456.63,1914.0,453.4023,453.4916,452.9754,453.2732,1914.0
2024-07-18 10:30:00,456.43,456.43,455.26,455.26,1987.0,453.0747,453.0747,451.9133,451.9133,1987.0
2024-07-18 10:40:00,455.38,455.66,454.33,454.35,3301.0,452.0324,452.3103,450.9901,451.01,3301.0
2024-07-18 10:50:00,454.61,455.61,454.61,455.5,7227.0,451.2681,452.2607,451.2681,452.1515,7227.0
2024-07-18 11:00:00,455.49,455.59,454.22,454.29,3797.0,452.1416,452.2409,450.8809,450.9504,3797.0
2024-07-18 11:10:00,454.08,454.14,453.67,453.67,3711.0,450.742,450.8015,450.335,450.335,3711.0
2024-07-18 11:20:00,453.54,453.7,452.52,452.52,3460.0,450.2059,450.3648,449.1934,449.1934,3460.0
2024-07-18 11:30:00,452.56,452.89,451.54,451.54,15418.0,449.2331,449.5607,448.2206,448.2206,15418.0
2024-07-18 11:40:00,451.53,451.66,450.71,450.72,1754.0,448.2107,448.3397,447.3967,447.4067,1754.0
2024-07-18 11:50:00,450.71,450.76,450.13,450.65,5302.0,447.3967,447.4464,446.821,447.3372,5302.0
2024-07-18 12:00:00,450.34,450.83,450.31,450.77,6529.0,447.0295,447.5158,446.9997,447.4563,6529.0
2024-07-18 12:10:00,450.45,450.52,449.83,450.25,5011.0,447.1386,447.2081,446.5232,446.9401,5011.0
2024-07-18 12:20:00,450.62,450.62,449.77,450.51,3337.0,447.3074,447.3074,446.4636,447.1982,3337.0
2024-07-18 12:30:00,450.02,450.8,450.02,450.8,1718.0,446.7118,447.4861,446.7118,447.4861,1718.0
2024-07-18 12:40:00,450.67,450.98,450.26,450.98,3868.0,447.357,447.6647,446.95,447.6647,3868.0
2024-07-18 12:50:00,451.24,451.54,451.24,451.31,968.0,447.9228,448.2206,447.9228,447.9923,968.0
2024-07-18 13:00:00,451.87,451.94,451.73,451.94,2503.0,448.5482,448.6177,448.4092,448.6177,2503.0
2024-07-18 13:10:00,451.85,452.06,451.7,451.85,4021.0,448.5284,448.7368,448.3795,448.5284,4021.0
2024-07-18 13:20:00,451.8,452.09,451.72,451.72,1159.0,448.4787,448.7666,448.3993,448.3993,1159.0
2024-07-18 13:30:00,451.92,452.28,451.87,452.26,2702.0,448.5978,448.9552,448.5482,448.9353,2702.0
2024-07-18 13:40:00,452.53,452.93,452.43,452.88,700.0,449.2034,449.6004,449.1041,449.5508,700.0
2024-07-18 13:50:00,453.09,453.16,451.27,451.36,2987.0,449.7592,449.8287,447.9526,448.042,2987.0
2024-07-18 14:00:00,451.23,451.33,450.73,450.75,2312.0,447.9129,448.0122,447.4166,447.4364,2312.0
2024-07-18 14:10:00,451.06,451.06,450.36,450.36,2059.0,447.7442,447.7442,447.0493,447.0493,2059.0
2024-07-18 14:20:00,450.42,451.19,450.42,450.94,3204.0,447.1089,447.8732,447.1089,447.625,3204.0
2024-07-18 14:30:00,450.82,451.26,450.18,450.18,2543.0,447.5059,447.9427,446.8706,446.8706,2543.0
2024-07-18 14:40:00,450.2,450.31,450.02,450.02,2009.0,446.8905,446.9997,446.7118,446.7118,2009.0
2024-07-18 14:50:00,450.31,450.64,449.96,450.44,2151.0,446.9997,447.3272,446.6522,447.1287,2151.0
2024-07-18 15:00:00,451.12,451.14,450.71,450.83,2110.0,447.8037,447.8236,447.3967,447.5158,2110.0
2024-07-18 15:10:00,450.7,450.73,449.65,450.19,5004.0,447.3868,447.4166,446.3445,446.8806,5004.0
2024-07-18 15:20:00,450.0,450.14,449.64,449.92,4732.0,446.692,446.8309,446.3346,446.6125,4732.0
2024-07-18 15:30:00,449.84,450.1,449.18,449.3,18876.0,446.5331,446.7912,445.878,445.9971,18876.0
2024-07-18 15:40:00,449.31,450.28,449.13,450.27,23772.0,446.007,446.9699,445.8283,446.96,23772.0
2024-07-18 15:50:00,450.25,450.42,448.47,449.18,42067.0,446.9401,447.1089,445.1732,445.878,42067.0
2024-07-19 09:30:00,451.38,451.38,446.1,448.16,81208.0,448.0618,448.0618,442.8206,444.8655,81208.0
2024-07-19 09:40:00,448.5,449.37,447.15,447.39,22478.0,445.203,446.0666,443.8629,444.1011,22478.0
2024-07-19 09:50:00,447.48,448.49,447.29,448.0,23648.0,444.1905,445.1931,444.0019,444.7067,23648.0
2024-07-19 10:00:00,448.0,448.0,445.61,446.83,11638.0,444.7067,444.7067,442.3342,443.5453,11638.0
2024-07-19 10:10:00,446.72,447.17,445.73,445.73,7212.0,443.4361,443.8828,442.4533,442.4533,7212.0
2024-07-19 10:20:00,445.77,445.87,444.69,445.12,5138.0,442.493,442.5923,441.421,441.8478,5138.0
2024-07-19 10:30:00,445.36,446.03,445.3,445.58,3532.0,442.0861,442.7511,442.0265,442.3044,3532.0
2024-07-19 10:40:00,445.56,445.62,445.06,445.08,9555.0,442.2846,442.3441,441.7883,441.8081,9555.0
2024-07-19 10:50:00,445.03,445.51,444.34,445.07,19968.0,441.7585,442.235,441.0736,441.7982,19968.0
2024-07-19 11:00:00,445.11,446.23,445.02,445.99,8668.0,441.8379,442.9497,441.7486,442.7114,8668.0
2024-07-19 11:10:00,446.03,446.13,445.33,446.0,4704.0,442.7511,442.8504,442.0563,442.7214,4704.0
2024-07-19 11:20:00,445.96,446.19,445.73,446.03,9774.0,442.6817,442.91,442.4533,442.7511,9774.0
2024-07-19 11:30:00,446.06,446.07,445.38,445.57,5886.0,442.7809,442.7908,442.1059,442.2945,5886.0
2024-07-19 11:40:00,445.63,446.13,445.34,446.04,6474.0,442.3541,442.8504,442.0662,442.7611,6474.0
2024-07-19 11:50:00,446.16,446.8,445.91,446.69,14885.0,442.8802,443.5155,442.632,443.4063,14885.0
2024-07-19 12:00:00,446.69,447.87,446.69,447.56,15674.0,443.4063,444.5776,443.4063,444.2699,15674.0
2024-07-19 12:10:00,447.82,447.84,447.08,447.73,9510.0,444.528,444.5478,443.7934,444.4386,9510.0
2024-07-19 12:20:00,447.86,447.86,447.4,447.4,2515.0,444.5677,444.5677,444.1111,444.1111,2515.0
2024-07-19 12:30:00,447.4,447.4,446.86,446.86,3544.0,444.1111,444.1111,443.575,443.575,3544.0
2024-07-19 12:40:00,446.94,447.0,446.4,446.4,3149.0,443.6544,443.714,443.1184,443.1184,3149.0
2024-07-19 12:50:00,446.54,446.54,446.05,446.05,5118.0,443.2574,443.2574,442.771,442.771,5118.0
2024-07-19 13:00:00,445.97,446.1,444.88,444.88,5985.0,442.6916,442.8206,441.6096,441.6096,5985.0
2024-07-19 13:10:00,444.81,444.89,444.12,444.33,5046.0,441.5401,441.6195,440.8552,441.0636,5046.0
2024-07-19 13:20:00,444.35,444.35,443.42,443.98,8104.0,441.0835,441.0835,440.1603,440.7162,8104.0
2024-07-19 13:30:00,443.9,444.74,443.7,444.55,6484.0,440.6368,441.4706,440.4383,441.282,6484.0
2024-07-19 13:40:00,444.79,445.06,444.17,445.06,4723.0,441.5203,441.7883,440.9048,441.7883,4723.0
2024-07-19 13:50:00,445.0,445.18,444.69,445.0,6131.0,441.7287,441.9074,441.421,441.7287,6131.0
2024-07-19 14:00:00,444.88,445.12,444.57,445.09,6755.0,441.6096,441.8478,441.3019,441.818,6755.0
2024-07-19 14:10:00,445.09,445.23,444.66,444.93,8587.0,441.818,441.957,441.3912,441.6592,8587.0
2024-07-19 14:20:00,444.92,444.92,444.22,444.22,3103.0,441.6493,441.6493,440.9544,440.9544,3103.0
2024-07-19 14:30:00,444.14,444.52,444.1,444.15,6656.0,440.875,441.2522,440.8353,440.885,6656.0
2024-07-19 14:40:00,444.1,444.34,443.59,443.78,7818.0,440.8353,441.0736,440.3291,440.5177,7818.0
2024-07-19 14:50:00,443.83,444.37,443.82,444.34,22621.0,440.5673,441.1033,440.5574,441.0736,22621.0
2024-07-19 15:00:00,444.35,445.17,444.34,445.11,13899.0,441.0835,441.8975,441.0736,441.8379,13899.0
2024-07-19 15:10:00,445.1,445.17,444.43,444.64,11746.0,441.828,441.8975,441.1629,441.3714,11746.0
2024-07-19 15:20:00,444.75,444.98,444.63,444.86,9184.0,441.4805,441.7089,441.3614,441.5897,9184.0
2024-07-19 15:30:00,444.74,444.84,443.65,443.7,12243.0,441.4706,441.5699,440.3886,440.4383,12243.0
2024-07-19 15:40:00,443.83,443.95,442.68,442.81,17412.0,440.5673,440.6864,439.4258,439.5548,17412.0
2024-07-19 15:50:00,442.7,443.02,441.53,442.58,100267.0,439.4456,439.7633,438.2842,439.3265,100267.0
2024-07-22 09:30:00,445.65,447.1,444.36,446.35,19874.0,442.3739,443.8133,441.0934,443.0688,19874.0
2024-07-22 09:40:00,446.3,447.5,445.13,445.37,14723.0,443.0192,444.2103,441.8578,442.096,14723.0
2024-07-22 09:50:00,445.35,445.5,443.91,444.09,19395.0,442.0761,442.225,440.6467,440.8254,19395.0
2024-07-22 10:00:00,444.09,444.26,443.52,443.81,12581.0,440.8254,440.9941,440.2596,440.5475,12581.0
2024-07-22 10:10:00,443.91,444.89,443.9,444.23,22413.0,440.6467,441.6195,440.6368,440.9644,22413.0
2024-07-22 10:20:00,444.11,445.7,444.11,445.37,20673.0,440.8452,442.4236,440.8452,442.096,20673.0
2024-07-22 10:30:00,445.37,447.32,445.36,447.28,27106.0,442.096,444.0317,442.0861,443.9919,27106.0
2024-07-22 10:40:00,447.16,447.91,446.76,447.31,9597.0,443.8728,444.6173,443.4758,444.0217,9597.0
2024-07-22 10:50:00,447.26,448.01,446.61,447.7,12389.0,443.9721,444.7166,443.3269,444.4089,12389.0
2024-07-22 11:00:00,447.86,448.11,447.06,447.22,16005.0,444.5677,444.8158,443.7736,443.9324,16005.0
2024-07-22 11:10:00,447.17,448.08,446.85,447.77,11144.0,443.8828,444.7861,443.5651,444.4783,11144.0
2024-07-22 11:20:00,447.59,448.21,447.26,447.86,9888.0,444.2997,444.9151,443.9721,444.5677,9888.0
2024-07-22 11:30:00,447.85,448.26,447.85,448.12,3554.0,444.5578,444.9647,444.5578,444.8258,3554.0
2024-07-22 11:40:00,447.93,447.93,446.95,446.95,6118.0,444.6372,444.6372,443.6644,443.6644,6118.0
2024-07-22 11:50:00,446.94,447.26,446.86,447.06,11230.0,443.6544,443.9721,443.575,443.7736,11230.0
2024-07-22 12:00:00,447.06,447.07,446.51,446.73,4446.0,443.7736,443.7835,443.2276,443.446,4446.0
2024-07-22 12:10:00,446.91,446.91,446.62,446.88,8690.0,443.6247,443.6247,443.3368,443.5949,8690.0
2024-07-22 12:20:00,446.91,446.91,446.54,446.64,5153.0,443.6247,443.6247,443.2574,443.3567,5153.0
2024-07-22 12:30:00,446.57,447.56,446.39,447.29,12029.0,443.2872,444.2699,443.1085,444.0019,12029.0
2024-07-22 12:40:00,447.29,447.55,447.21,447.42,2940.0,444.0019,444.26,443.9225,444.1309,2940.0
2024-07-22 12:50:00,447.58,448.32,447.4,448.31,10158.0,444.2897,445.0243,444.1111,445.0144,10158.0
2024-07-22 13:00:00,448.45,448.53,448.07,448.25,3343.0,445.1533,445.2328,444.7761,444.9548,3343.0
2024-07-22 13:10:00,448.25,448.68,447.87,448.68,10598.0,444.9548,445.3817,444.5776,445.3817,10598.0
2024-07-22 13:20:00,448.78,448.78,448.11,448.28,7994.0,445.4809,445.4809,444.8158,444.9846,7994.0
2024-07-22 13:30:00,448.28,449.49,448.18,449.04,11526.0,444.9846,446.1857,444.8853,445.739,11526.0
2024-07-22 13:40:00,449.06,449.16,448.86,449.16,4698.0,445.7589,445.8581,445.5603,445.8581,4698.0
2024-07-22 13:50:00,448.96,449.13,448.65,449.05,5375.0,445.6596,445.8283,445.3519,445.7489,5375.0
2024-07-22 14:00:00,448.96,448.96,448.3,448.3,6914.0,445.6596,445.6596,445.0044,445.0044,6914.0
2024-07-22 14:10:00,448.48,448.66,447.93,448.66,16624.0,445.1831,445.3618,444.6372,445.3618,16624.0
2024-07-22 14:20:00,448.44,448.75,448.36,448.38,6288.0,445.1434,445.4511,445.064,445.0839,6288.0
2024-07-22 14:30:00,448.33,448.63,448.21,448.47,5265.0,445.0342,445.332,444.9151,445.1732,5265.0
2024-07-22 14:40:00,448.55,449.0,448.47,448.75,11574.0,445.2526,445.6993,445.1732,445.4511,11574.0
2024-07-22 14:50:00,448.75,449.05,448.45,448.61,10921.0,445.4511,445.7489,445.1533,445.3122,10921.0
2024-07-22 15:00:00,448.4,448.66,448.1,448.63,4853.0,445.1037,445.3618,444.8059,445.332,4853.0
2024-07-22 15:10:00,448.47,448.86,448.47,448.68,6613.0,445.1732,445.5603,445.1732,445.3817,6613.0
2024-07-22 15:20:00,448.56,449.2,448.56,449.16,14905.0,445.2625,445.8978,445.2625,445.8581,14905.0
2024-07-22 15:30:00,449.15,449.61,449.09,449.51,16568.0,445.8482,446.3048,445.7886,446.2056,16568.0
2024-07-22 15:40:00,449.49,449.77,449.39,449.65,14719.0,446.1857,446.4636,446.0864,446.3445,14719.0
2024-07-22 15:50:00,449.63,450.37,448.09,450.04,86738.0,446.3247,447.0592,444.796,446.7317,86738.0
2024-07-23 09:30:00,450.23,450.23,440.0,448.08,48084.0,446.9203,446.9203,436.7655,444.7861,48084.0
2024-07-23 09:40:00,448.07,456.75,448.0,453.0,70788.0,444.7761,453.3923,444.7067,449.6699,70788.0
2024-07-23 09:50:00,453.29,453.56,450.58,451.54,17028.0,449.9578,450.2258,447.2677,448.2206,17028.0
2024-07-23 10:00:00,451.67,452.17,449.88,450.45,35086.0,448.3497,448.846,446.5728,447.1386,35086.0
2024-07-23 10:10:00,449.99,451.2,448.38,449.19,30491.0,446.682,447.8831,445.0839,445.8879,30491.0
2024-07-23 10:20:00,449.41,450.4,449.01,449.64,13052.0,446.1063,447.089,445.7092,446.3346,13052.0
2024-07-23 10:30:00,449.63,451.0,449.47,450.06,13172.0,446.3247,447.6846,446.1658,446.7515,13172.0
2024-07-23 10:40:00,449.79,451.75,449.65,451.56,11011.0,446.4835,448.4291,446.3445,448.2405,11011.0
2024-07-23 10:50:00,451.79,454.37,451.64,452.78,13653.0,448.4688,451.0298,448.3199,449.4515,13653.0
2024-07-23 11:00:00,452.77,454.27,451.45,452.09,5501.0,449.4416,450.9306,448.1313,448.7666,5501.0
2024-07-23 11:10:00,451.96,453.55,451.96,453.2,8998.0,448.6375,450.2159,448.6375,449.8684,8998.0
2024-07-23 11:20:00,453.65,454.28,453.1,453.59,6970.0,450.3151,450.9405,449.7692,450.2556,6970.0
2024-07-23 11:30:00,453.44,454.68,453.03,454.4,6111.0,450.1067,451.3375,449.6997,451.0596,6111.0
2024-07-23 11:40:00,454.49,455.01,454.31,454.47,7106.0,451.1489,451.6651,450.9703,451.1291,7106.0
2024-07-23 11:50:00,454.47,455.75,454.29,455.6,6000.0,451.1291,452.3997,450.9504,452.2508,6000.0
2024-07-23 12:00:00,455.5,455.61,453.9,454.05,7518.0,452.1515,452.2607,450.5633,450.7122,7518.0
2024-07-23 12:10:00,454.26,454.58,452.34,453.67,13439.0,450.9206,451.2383,449.0147,450.335,13439.0
2024-07-23 12:20:00,453.74,454.04,452.42,452.43,10766.0,450.4045,450.7023,449.0942,449.1041,10766.0
2024-07-23 12:30:00,452.23,452.56,450.65,450.68,10073.0,448.9056,449.2331,447.3372,447.367,10073.0
2024-07-23 12:40:00,450.92,451.99,450.71,451.11,12696.0,447.6052,448.6673,447.3967,447.7938,12696.0
2024-07-23 12:50:00,451.09,451.54,450.71,450.95,9242.0,447.7739,448.2206,447.3967,447.635,9242.0
2024-07-23 13:00:00,450.67,451.92,450.67,451.75,6101.0,447.357,448.5978,447.357,448.4291,6101.0
2024-07-23 13:10:00,451.95,452.06,450.59,451.46,11589.0,448.6276,448.7368,447.2776,448.1412,11589.0
2024-07-23 13:20:00,451.09,451.11,449.51,449.51,8554.0,447.7739,447.7938,446.2056,446.2056,8554.0
2024-07-23 13:30:00,449.41,450.69,448.5,449.56,13251.0,446.1063,447.3769,445.203,446.2552,13251.0
2024-07-23 13:40:00,449.4,449.7,449.28,449.7,8705.0,446.0964,446.3942,445.9772,446.3942,8705.0
2024-07-23 13:50:00,449.7,450.25,449.31,450.25,8177.0,446.3942,446.9401,446.007,446.9401,8177.0
2024-07-23 14:00:00,450.1,451.45,450.01,451.25,8379.0,446.7912,448.1313,446.7019,447.9328,8379.0
2024-07-23 14:10:00,451.25,451.93,451.12,451.61,38891.0,447.9328,448.6078,447.8037,448.2901,38891.0
2024-07-23 14:20:00,451.76,454.29,451.76,453.98,68616.0,448.439,450.9504,448.439,450.6427,68616.0
2024-07-23 14:30:00,454.28,455.57,453.6,455.57,12485.0,450.9405,452.221,450.2655,452.221,12485.0
2024-07-23 14:40:00,455.23,456.13,454.99,455.6,23139.0,451.8835,452.7769,451.6453,452.2508,23139.0
2024-07-23 14:50:00,455.5,455.5,454.67,455.11,16652.0,452.1515,452.1515,451.3276,451.7644,16652.0
2024-07-23 15:00:00,455.04,455.43,454.7,455.29,13329.0,451.6949,452.082,451.3574,451.9431,13329.0
2024-07-23 15:10:00,455.28,456.06,454.74,455.9,13263.0,451.9331,452.7074,451.3971,452.5486,13263.0
2024-07-23 15:20:00,455.95,457.67,455.95,457.66,13699.0,452.5982,454.3056,452.5982,454.2956,13699.0
2024-07-23 15:30:00,457.36,457.5,456.65,456.66,30255.0,453.9978,454.1368,453.2931,453.303,30255.0
2024-07-23 15:40:00,456.46,457.13,456.04,456.28,22829.0,453.1045,453.7695,452.6875,452.9258,22829.0
2024-07-23 15:50:00,456.14,456.39,451.58,452.16,74725.0,452.7868,453.035,448.2603,448.8361,74725.0
2024-07-24 09:30:00,451.0,452.59,446.8,447.44,18208.0,447.6846,449.2629,443.5155,444.1508,18208.0
2024-07-24 09:40:00,447.44,447.81,444.06,445.49,17913.0,444.1508,444.5181,440.7956,442.2151,17913.0
2024-07-24 09:50:00,445.44,445.83,441.1,441.5,14388.0,442.1655,442.5526,437.8574,438.2544,14388.0
2024-07-24 10:00:00,441.4,442.59,440.71,440.94,13781.0,438.1552,439.3364,437.4702,437.6986,13781.0
2024-07-24 10:10:00,441.43,441.53,440.11,440.69,9136.0,438.185,438.2842,436.8747,437.4504,9136.0
2024-07-24 10:20:00,440.63,441.52,439.81,441.31,18802.0,437.3908,438.2743,436.5769,438.0658,18802.0
2024-07-24 10:30:00,440.94,441.26,439.57,439.93,14613.0,437.6986,438.0162,436.3386,436.696,14613.0
2024-07-24 10:40:00,440.11,441.09,439.58,441.07,13550.0,436.8747,437.8475,436.3486,437.8276,13550.0
2024-07-24 10:50:00,441.14,442.19,440.88,441.46,13714.0,437.8971,438.9394,437.639,438.2147,13714.0
2024-07-24 11:00:00,441.62,441.65,439.06,440.69,9741.0,438.3736,438.4033,435.8324,437.4504,9741.0
2024-07-24 11:10:00,440.98,441.82,440.1,440.37,7396.0,437.7383,438.5721,436.8647,437.1327,7396.0
2024-07-24 11:20:00,440.38,440.75,439.57,439.99,8585.0,437.1427,437.5099,436.3386,436.7555,8585.0
2024-07-24 11:30:00,439.91,440.52,439.91,440.35,9804.0,436.6761,437.2816,436.6761,437.1129,9804.0
2024-07-24 11:40:00,440.5,440.56,439.97,440.5,6958.0,437.2618,437.3213,436.7357,437.2618,6958.0
2024-07-24 11:50:00,440.53,440.57,439.72,440.0,9622.0,437.2916,437.3313,436.4875,436.7655,9622.0
2024-07-24 12:00:00,440.24,441.55,439.6,439.6,8949.0,437.0037,438.3041,436.3684,436.3684,8949.0
2024-07-24 12:10:00,439.54,440.5,439.54,440.0,9527.0,436.3088,437.2618,436.3088,436.7655,9527.0
2024-07-24 12:20:00,440.12,440.33,439.4,439.56,9139.0,436.8846,437.093,436.1699,436.3287,9139.0
2024-07-24 12:30:00,439.56,440.01,439.53,439.59,6763.0,436.3287,436.7754,436.2989,436.3585,6763.0
2024-07-24 12:40:00,439.8,439.8,439.08,439.53,7323.0,436.5669,436.5669,435.8522,436.2989,7323.0
2024-07-24 12:50:00,439.33,439.8,438.97,439.8,5068.0,436.1004,436.5669,435.743,436.5669,5068.0
2024-07-24 13:00:00,439.98,440.34,439.61,440.34,7256.0,436.7456,437.103,436.3783,437.103,7256.0
2024-07-24 13:10:00,440.34,440.34,439.72,439.72,8188.0,437.103,437.103,436.4875,436.4875,8188.0
2024-07-24 13:20:00,439.78,439.78,438.14,438.14,3092.0,436.5471,436.5471,434.9191,434.9191,3092.0
2024-07-24 13:30:00,438.05,439.62,438.05,439.37,9294.0,434.8298,436.3883,434.8298,436.1401,9294.0
2024-07-24 13:40:00,439.29,439.62,439.29,439.41,2002.0,436.0607,436.3883,436.0607,436.1798,2002.0
2024-07-24 13:50:00,439.2,439.62,438.9,438.92,9901.0,435.9713,436.3883,435.6735,435.6934,9901.0
2024-07-24 14:00:00,438.72,438.85,437.75,438.46,9967.0,435.4949,435.6239,434.532,435.2368,9967.0
2024-07-24 14:10:00,438.48,438.73,438.24,438.4,4889.0,435.2566,435.5048,435.0184,435.1772,4889.0
2024-07-24 14:20:00,438.16,438.33,436.96,437.74,7623.0,434.939,435.1077,433.7478,434.5221,7623.0
2024-07-24 14:30:00,437.39,437.58,436.97,437.17,3011.0,434.1747,434.3633,433.7577,433.9563,3011.0
2024-07-24 14:40:00,437.33,437.47,436.16,436.31,6689.0,434.1151,434.2541,432.9537,433.1026,6689.0
2024-07-24 14:50:00,436.31,436.46,435.44,436.2,11384.0,433.1026,433.2515,432.239,432.9934,11384.0
2024-07-24 15:00:00,435.97,436.05,434.83,434.84,6741.0,432.7651,432.8445,431.6335,431.6434,6741.0
2024-07-24 15:10:00,435.04,435.42,434.56,434.56,12685.0,431.8419,432.2191,431.3655,431.3655,12685.0
2024-07-24 15:20:00,434.54,434.84,433.83,434.06,8631.0,431.3456,431.6434,430.6408,430.8691,8631.0
2024-07-24 15:30:00,434.06,434.76,433.8,433.84,17178.0,430.8691,431.564,430.611,430.6507,17178.0
2024-07-24 15:40:00,433.96,434.21,432.43,432.81,24885.0,430.7699,431.018,429.2511,429.6283,24885.0
2024-07-24 15:50:00,432.66,433.9,431.01,433.88,122151.0,429.4794,430.7103,427.8416,430.6905,122151.0
2024-07-25 09:30:00,435.97,440.01,435.92,440.0,18510.0,432.7651,436.7754,432.7155,436.7655,18510.0
2024-07-25 09:40:00,439.85,442.74,439.84,441.75,5297.0,436.6166,439.4853,436.6066,438.5026,5297.0
2024-07-25 09:50:00,441.58,444.24,440.77,443.46,12047.0,438.3338,440.9743,437.5298,440.2,12047.0
2024-07-25 10:00:00,443.56,443.56,441.67,442.44,16367.0,440.2993,440.2993,438.4232,439.1875,16367.0
2024-07-25 10:10:00,442.33,442.98,441.0,442.23,82729.0,439.0783,439.7236,437.7581,438.9791,82729.0
2024-07-25 10:20:00,442.56,443.5,442.37,442.66,5922.0,439.3066,440.2397,439.118,439.4059,5922.0
2024-07-25 10:30:00,442.85,443.2,442.28,442.28,10832.0,439.5945,439.9419,439.0287,439.0287,10832.0
2024-07-25 10:40:00,441.93,442.31,441.4,441.41,2280.0,438.6813,439.0585,438.1552,438.1651,2280.0
2024-07-25 10:50:00,441.44,441.48,440.97,441.38,4158.0,438.1949,438.2346,437.7283,438.1353,4158.0
2024-07-25 11:00:00,441.21,442.46,441.02,442.34,14229.0,437.9666,439.2074,437.778,439.0883,14229.0
2024-07-25 11:10:00,442.43,444.0,442.11,443.07,5637.0,439.1776,440.7361,438.86,439.8129,5637.0
2024-07-25 11:20:00,442.99,443.06,442.5,443.05,2811.0,439.7335,439.803,439.2471,439.793,2811.0
2024-07-25 11:30:00,442.95,443.03,442.22,442.53,6737.0,439.6938,439.7732,438.9691,439.2769,6737.0
2024-07-25 11:40:00,442.57,443.84,442.39,443.41,8692.0,439.3166,440.5772,439.1379,440.1504,8692.0
2024-07-25 11:50:00,443.59,444.6,443.46,444.37,4673.0,440.3291,441.3316,440.2,441.1033,4673.0
2024-07-25 12:00:00,444.7,445.41,444.23,444.52,15086.0,441.4309,442.1357,440.9644,441.2522,15086.0
2024-07-25 12:10:00,444.65,446.04,444.6,446.01,7509.0,441.3813,442.7611,441.3316,442.7313,7509.0
2024-07-25 12:20:00,446.06,446.37,445.66,446.25,4402.0,442.7809,443.0886,442.3839,442.9695,4402.0
2024-07-25 12:30:00,446.29,446.52,445.9,446.48,8827.0,443.0092,443.2375,442.6221,443.1978,8827.0
2024-07-25 12:40:00,446.63,446.87,446.01,446.27,5688.0,443.3467,443.585,442.7313,442.9894,5688.0
2024-07-25 12:50:00,446.27,446.66,446.08,446.24,6118.0,442.9894,443.3765,442.8008,442.9596,6118.0
2024-07-25 13:00:00,446.45,446.84,446.15,446.84,4206.0,443.168,443.5552,442.8703,443.5552,4206.0
2024-07-25 13:10:00,446.96,447.33,446.35,446.51,4597.0,443.6743,444.0416,443.0688,443.2276,4597.0
2024-07-25 13:20:00,446.42,446.42,445.23,445.6,38830.0,443.1383,443.1383,441.957,442.3243,38830.0
2024-07-25 13:30:00,445.64,446.32,445.33,446.12,14581.0,442.364,443.039,442.0563,442.8405,14581.0
2024-07-25 13:40:00,446.15,446.4,445.34,445.53,5748.0,442.8703,443.1184,442.0662,442.2548,5748.0
2024-07-25 13:50:00,445.38,445.73,444.7,445.03,7121.0,442.1059,442.4533,441.4309,441.7585,7121.0
2024-07-25 14:00:00,444.44,444.44,443.73,443.73,2397.0,441.1728,441.1728,440.468,440.468,2397.0
2024-07-25 14:10:00,443.72,443.87,442.72,443.03,10931.0,440.4581,440.607,439.4655,439.7732,10931.0
2024-07-25 14:20:00,443.03,443.51,442.46,442.47,6859.0,439.7732,440.2497,439.2074,439.2173,6859.0
2024-07-25 14:30:00,442.87,442.88,441.99,441.99,4116.0,439.6144,439.6243,438.7408,438.7408,4116.0
2024-07-25 14:40:00,441.83,441.84,439.87,440.11,3094.0,438.582,438.5919,436.6364,436.8747,3094.0
2024-07-25 14:50:00,440.4,440.51,439.73,439.83,3552.0,437.1625,437.2717,436.4974,436.5967,3552.0
2024-07-25 15:00:00,439.99,440.04,439.6,439.6,5518.0,436.7555,436.8052,436.3684,436.3684,5518.0
2024-07-25 15:10:00,439.88,440.55,439.82,440.36,5397.0,436.6463,437.3114,436.5868,437.1228,5397.0
2024-07-25 15:20:00,440.43,440.73,440.05,440.41,10060.0,437.1923,437.4901,436.8151,437.1724,10060.0
2024-07-25 15:30:00,440.48,440.56,438.69,438.79,16882.0,437.2419,437.3213,435.4651,435.5644,16882.0
2024-07-25 15:40:00,438.73,438.86,436.64,438.12,27516.0,435.5048,435.6338,433.4302,434.8993,27516.0
2024-07-25 15:50:00,438.14,438.16,436.26,436.99,72834.0,434.9191,434.939,433.053,433.7776,72834.0
2024-07-26 09:30:00,440.1,441.68,439.69,440.87,18432.0,436.8647,438.4331,436.4577,437.6291,18432.0
2024-07-26 09:40:00,441.62,442.08,440.01,441.47,5800.0,438.3736,438.8302,436.7754,438.2247,5800.0
2024-07-26 09:50:00,441.1,441.96,440.43,441.5,10753.0,437.8574,438.7111,437.1923,438.2544,10753.0
2024-07-26 10:00:00,441.48,443.99,441.2,443.67,28897.0,438.2346,440.7261,437.9566,440.4085,28897.0
2024-07-26 10:10:00,443.9,445.72,443.66,444.79,20083.0,440.6368,442.4434,440.3986,441.5203,20083.0
2024-07-26 10:20:00,444.99,446.73,444.98,445.99,4018.0,441.7188,443.446,441.7089,442.7114,4018.0
2024-07-26 10:30:00,445.97,445.97,444.23,444.7,4422.0,442.6916,442.6916,440.9644,441.4309,4422.0
2024-07-26 10:40:00,446.15,446.84,445.98,446.28,7293.0,442.8703,443.5552,442.7015,442.9993,7293.0
2024-07-26 10:50:00,445.94,445.94,445.24,445.93,5285.0,442.6618,442.6618,441.9669,442.6519,5285.0
2024-07-26 11:00:00,446.07,447.12,446.07,447.12,1166.0,442.7908,443.8331,442.7908,443.8331,1166.0
2024-07-26 11:10:00,446.94,447.23,446.65,447.0,10778.0,443.6544,443.9423,443.3666,443.714,10778.0
2024-07-26 11:20:00,447.0,447.61,447.0,447.41,10790.0,443.714,444.3195,443.714,444.121,10790.0
2024-07-26 11:30:00,447.08,448.03,446.8,448.03,5479.0,443.7934,444.7364,443.5155,444.7364,5479.0
2024-07-26 11:40:00,447.95,448.5,447.56,448.45,5319.0,444.657,445.203,444.2699,445.1533,5319.0
2024-07-26 11:50:00,448.93,449.52,448.85,449.52,3096.0,445.6298,446.2155,445.5504,446.2155,3096.0
2024-07-26 12:00:00,449.66,450.71,449.32,450.42,4294.0,446.3545,447.3967,446.017,447.1089,4294.0
2024-07-26 12:10:00,450.67,450.87,449.63,450.55,7121.0,447.357,447.5556,446.3247,447.2379,7121.0
2024-07-26 12:20:00,450.35,451.31,450.35,451.31,8121.0,447.0394,447.9923,447.0394,447.9923,8121.0
2024-07-26 12:30:00,451.0,451.19,450.19,450.82,6355.0,447.6846,447.8732,446.8806,447.5059,6355.0
2024-07-26 12:40:00,450.72,451.25,450.72,451.08,4754.0,447.4067,447.9328,447.4067,447.764,4754.0
2024-07-26 12:50:00,451.34,452.02,451.34,451.96,6815.0,448.0221,448.6971,448.0221,448.6375,6815.0
2024-07-26 13:00:00,452.05,452.62,452.04,452.31,2969.0,448.7269,449.2927,448.717,448.985,2969.0
2024-07-26 13:10:00,452.37,452.52,451.42,451.66,5711.0,449.0445,449.1934,448.1015,448.3397,5711.0
2024-07-26 13:20:00,451.43,451.82,451.34,451.82,5197.0,448.1114,448.4986,448.0221,448.4986,5197.0
2024-07-26 13:30:00,451.85,451.95,449.6,449.6,13170.0,448.5284,448.6276,446.2949,446.2949,13170.0
2024-07-26 13:40:00,449.68,450.96,449.58,450.2,13107.0,446.3743,447.6449,446.275,446.8905,13107.0
2024-07-26 13:50:00,450.33,450.84,450.26,450.48,9813.0,447.0195,447.5258,446.95,447.1684,9813.0
2024-07-26 14:00:00,450.44,450.47,450.05,450.37,9463.0,447.1287,447.1585,446.7416,447.0592,9463.0
2024-07-26 14:10:00,450.58,450.58,449.77,449.97,4688.0,447.2677,447.2677,446.4636,446.6622,4688.0
2024-07-26 14:20:00,449.66,449.79,449.4,449.61,2534.0,446.3545,446.4835,446.0964,446.3048,2534.0
2024-07-26 14:30:00,449.64,449.85,448.75,449.22,4149.0,446.3346,446.5431,445.4511,445.9177,4149.0
2024-07-26 14:40:00,449.26,450.01,448.92,449.45,7084.0,445.9574,446.7019,445.6199,446.146,7084.0
2024-07-26 14:50:00,449.7,449.7,448.48,449.05,7053.0,446.3942,446.3942,445.1831,445.7489,7053.0
2024-07-26 15:00:00,449.03,449.03,448.04,448.72,9346.0,445.7291,445.7291,444.7464,445.4214,9346.0
2024-07-26 15:10:00,448.79,449.81,448.78,449.81,4353.0,445.4908,446.5033,445.4809,446.5033,4353.0
2024-07-26 15:20:00,449.72,450.61,449.53,449.53,13300.0,446.414,447.2975,446.2254,446.2254,13300.0
2024-07-26 15:30:00,449.39,449.52,448.28,448.52,12019.0,446.0864,446.2155,444.9846,445.2228,12019.0
2024-07-26 15:40:00,448.62,449.69,448.48,449.55,12452.0,445.3221,446.3842,445.1831,446.2453,12452.0
2024-07-26 15:50:00,449.58,449.88,447.99,449.03,47155.0,446.275,446.5728,444.6967,445.7291,47155.0
2024-07-29 09:30:00,449.92,449.92,446.22,446.22,9341.0,446.6125,446.6125,442.9397,442.9397,9341.0
2024-07-29 09:40:00,447.0,449.59,446.95,448.26,9584.0,443.714,446.285,443.6644,444.9647,9584.0
2024-07-29 09:50:00,447.44,449.29,446.97,449.29,3839.0,444.1508,445.9872,443.6842,445.9872,3839.0
2024-07-29 10:00:00,448.71,449.52,448.29,449.26,5939.0,445.4114,446.2155,444.9945,445.9574,5939.0
2024-07-29 10:10:00,449.98,450.34,449.16,450.34,2601.0,446.6721,447.0295,445.8581,447.0295,2601.0
2024-07-29 10:20:00,450.01,451.08,449.92,449.92,1700.0,446.7019,447.764,446.6125,446.6125,1700.0
2024-07-29 10:30:00,449.85,449.85,448.54,449.31,2391.0,446.5431,446.5431,445.2427,446.007,2391.0
2024-07-29 10:40:00,449.4,450.01,449.08,449.1,3484.0,446.0964,446.7019,445.7787,445.7986,3484.0
2024-07-29 10:50:00,449.12,450.27,449.12,449.98,29216.0,445.8184,446.96,445.8184,446.6721,29216.0
2024-07-29 11:00:00,449.97,450.18,449.43,450.18,23742.0,446.6622,446.8706,446.1261,446.8706,23742.0
2024-07-29 11:10:00,450.25,450.25,449.76,449.76,2844.0,446.9401,446.9401,446.4537,446.4537,2844.0
2024-07-29 11:20:00,449.91,450.27,449.67,450.02,6518.0,446.6026,446.96,446.3644,446.7118,6518.0
2024-07-29 11:30:00,449.67,450.2,449.04,450.2,5165.0,446.3644,446.8905,445.739,446.8905,5165.0
2024-07-29 11:40:00,450.55,451.82,450.55,451.58,4977.0,447.2379,448.4986,447.2379,448.2603,4977.0
2024-07-29 11:50:00,451.32,452.0,451.32,451.78,1078.0,448.0022,448.6772,448.0022,448.4589,1078.0
2024-07-29 12:00:00,451.59,451.7,450.85,450.85,3847.0,448.2703,448.3795,447.5357,447.5357,3847.0
2024-07-29 12:10:00,451.03,451.57,450.47,450.88,8143.0,447.7144,448.2504,447.1585,447.5655,8143.0
2024-07-29 12:20:00,450.65,450.65,450.0,450.33,5591.0,447.3372,447.3372,446.692,447.0195,5591.0
2024-07-29 12:30:00,450.4,450.77,450.14,450.3,3731.0,447.089,447.4563,446.8309,446.9897,3731.0
2024-07-29 12:40:00,450.57,450.89,450.35,450.66,1654.0,447.2578,447.5754,447.0394,447.3471,1654.0
2024-07-29 12:50:00,450.39,450.45,449.99,449.99,2827.0,447.0791,447.1386,446.682,446.682,2827.0
2024-07-29 13:00:00,450.17,450.24,449.69,450.08,5558.0,446.8607,446.9302,446.3842,446.7714,5558.0
2024-07-29 13:10:00,450.26,450.77,450.21,450.45,1930.0,446.95,447.4563,446.9004,447.1386,1930.0
2024-07-29 13:20:00,450.19,450.19,449.64,449.64,4024.0,446.8806,446.8806,446.3346,446.3346,4024.0
2024-07-29 13:30:00,449.58,450.01,449.16,449.61,3138.0,446.275,446.7019,445.8581,446.3048,3138.0
2024-07-29 13:40:00,449.68,449.81,449.22,449.22,1205.0,446.3743,446.5033,445.9177,445.9177,1205.0
2024-07-29 13:50:00,449.5,450.14,449.22,449.95,4756.0,446.1956,446.8309,445.9177,446.6423,4756.0
2024-07-29 14:00:00,449.81,450.41,449.69,449.97,6480.0,446.5033,447.0989,446.3842,446.6622,6480.0
2024-07-29 14:10:00,449.9,450.16,449.48,450.16,4033.0,446.5927,446.8508,446.1758,446.8508,4033.0
2024-07-29 14:20:00,450.28,450.46,449.86,450.38,3926.0,446.9699,447.1486,446.553,447.0692,3926.0
2024-07-29 14:30:00,450.19,450.41,449.46,449.48,4736.0,446.8806,447.0989,446.1559,446.1758,4736.0
2024-07-29 14:40:00,449.46,450.24,449.46,449.88,4997.0,446.1559,446.9302,446.1559,446.5728,4997.0
2024-07-29 14:50:00,449.88,450.38,449.68,450.12,4254.0,446.5728,447.0692,446.3743,446.8111,4254.0
2024-07-29 15:00:00,450.0,450.36,449.88,450.22,2054.0,446.692,447.0493,446.5728,446.9103,2054.0
2024-07-29 15:10:00,449.94,450.16,449.82,449.94,10799.0,446.6324,446.8508,446.5133,446.6324,10799.0
2024-07-29 15:20:00,450.06,450.34,449.91,449.98,5493.0,446.7515,447.0295,446.6026,446.6721,5493.0
2024-07-29 15:30:00,450.38,450.86,449.96,450.86,5418.0,447.0692,447.5456,446.6522,447.5456,5418.0
2024-07-29 15:40:00,450.78,450.94,450.14,450.6,12222.0,447.4662,447.625,446.8309,447.2875,12222.0
2024-07-29 15:50:00,450.85,450.92,449.87,450.17,39919.0,447.5357,447.6052,446.5629,446.8607,39919.0
2024-07-30 09:30:00,454.77,457.69,452.64,455.53,17694.0,451.4269,454.3254,449.3125,452.1813,17694.0
2024-07-30 09:40:00,454.25,456.38,454.07,455.77,6250.0,450.9107,453.0251,450.732,452.4195,6250.0
2024-07-30 09:50:00,455.15,455.89,454.33,455.02,23309.0,451.8041,452.5387,450.9901,451.675,23309.0
2024-07-30 10:00:00,455.0,455.44,453.85,453.96,10052.0,451.6552,452.092,450.5136,450.6228,10052.0
2024-07-30 10:10:00,454.22,455.0,454.03,454.94,3987.0,450.8809,451.6552,450.6923,451.5956,3987.0
2024-07-30 10:20:00,455.1,455.26,454.62,454.93,3837.0,451.7545,451.9133,451.278,451.5857,3837.0
2024-07-30 10:30:00,454.93,456.03,454.51,456.03,35763.0,451.5857,452.6776,451.1688,452.6776,35763.0
2024-07-30 10:40:00,455.83,456.23,455.47,455.59,5192.0,452.4791,452.8762,452.1217,452.2409,5192.0
2024-07-30 10:50:00,455.59,456.42,454.79,455.12,25217.0,452.2409,453.0648,451.4467,451.7743,25217.0
2024-07-30 11:00:00,455.03,455.56,454.42,455.56,29831.0,451.685,452.2111,451.0795,452.2111,29831.0
2024-07-30 11:10:00,455.06,455.56,454.81,455.09,8327.0,451.7148,452.2111,451.4666,451.7445,8327.0
2024-07-30 11:20:00,455.13,455.13,454.41,454.75,38786.0,451.7842,451.7842,451.0695,451.407,38786.0
2024-07-30 11:30:00,454.75,454.75,451.72,451.94,22525.0,451.407,451.407,448.3993,448.6177,22525.0
2024-07-30 11:40:00,451.93,452.51,451.05,451.75,9904.0,448.6078,449.1835,447.7342,448.4291,9904.0
2024-07-30 11:50:00,451.65,452.13,450.65,452.02,3752.0,448.3298,448.8063,447.3372,448.6971,3752.0
2024-07-30 12:00:00,452.33,452.67,451.42,452.66,7311.0,449.0048,449.3423,448.1015,449.3324,7311.0
2024-07-30 12:10:00,452.65,453.04,452.57,452.96,3929.0,449.3225,449.7096,449.2431,449.6302,3929.0
2024-07-30 12:20:00,453.0,453.33,452.75,453.26,2694.0,449.6699,449.9975,449.4217,449.928,2694.0
2024-07-30 12:30:00,453.43,453.63,453.09,453.35,1700.0,450.0967,450.2953,449.7592,450.0173,1700.0
2024-07-30 12:40:00,453.09,453.35,452.83,452.83,4197.0,449.7592,450.0173,449.5011,449.5011,4197.0
2024-07-30 12:50:00,452.56,452.72,451.66,451.66,3662.0,449.2331,449.392,448.3397,448.3397,3662.0
2024-07-30 13:00:00,451.94,452.16,451.08,452.16,6309.0,448.6177,448.8361,447.764,448.8361,6309.0
2024-07-30 13:10:00,452.29,452.55,452.02,452.55,1896.0,448.9651,449.2232,448.6971,449.2232,1896.0
2024-07-30 13:20:00,452.82,453.02,452.03,452.29,4454.0,449.4912,449.6898,448.707,448.9651,4454.0
2024-07-30 13:30:00,452.27,452.83,452.18,452.83,2252.0,448.9453,449.5011,448.8559,449.5011,2252.0
2024-07-30 13:40:00,452.45,453.46,452.45,453.46,4077.0,449.1239,450.1265,449.1239,450.1265,4077.0
2024-07-30 13:50:00,453.13,453.47,452.91,453.47,2420.0,449.7989,450.1364,449.5806,450.1364,2420.0
2024-07-30 14:00:00,453.35,453.76,453.14,453.67,4825.0,450.0173,450.4243,449.8089,450.335,4825.0
2024-07-30 14:10:00,453.92,454.61,453.72,454.6,3649.0,450.5831,451.2681,450.3846,451.2581,3649.0
2024-07-30 14:20:00,454.57,455.04,454.57,454.99,13752.0,451.2284,451.6949,451.2284,451.6453,13752.0
2024-07-30 14:30:00,454.99,455.74,454.74,455.74,43920.0,451.6453,452.3898,451.3971,452.3898,43920.0
2024-07-30 14:40:00,455.71,455.71,454.96,454.96,6997.0,452.36,452.36,451.6155,451.6155,6997.0
2024-07-30 14:50:00,455.16,455.74,455.13,455.68,3609.0,451.814,452.3898,451.7842,452.3302,3609.0
2024-07-30 15:00:00,455.73,455.92,455.11,455.37,3693.0,452.3798,452.5684,451.7644,452.0225,3693.0
2024-07-30 15:10:00,455.5,455.91,455.17,455.91,4539.0,452.1515,452.5585,451.8239,452.5585,4539.0
2024-07-30 15:20:00,455.86,456.29,455.58,455.87,6675.0,452.5089,452.9357,452.2309,452.5188,6675.0
2024-07-30 15:30:00,455.87,456.14,455.64,456.13,8552.0,452.5188,452.7868,452.2905,452.7769,8552.0
2024-07-30 15:40:00,456.08,457.8,455.9,457.8,13594.0,452.7273,454.4346,452.5486,454.4346,13594.0
2024-07-30 15:50:00,457.94,459.05,457.47,457.88,69623.0,454.5736,455.6754,454.107,454.514,69623.0
2024-07-31 09:30:00,462.65,462.66,457.61,457.62,18004.0,459.249,459.2589,454.246,454.2559,18004.0
2024-07-31 09:40:00,456.89,456.9,455.12,455.12,3427.0,453.5313,453.5412,451.7743,451.7743,3427.0
2024-07-31 09:50:00,455.46,455.52,453.96,455.5,6376.0,452.1118,452.1714,450.6228,452.1515,6376.0
2024-07-31 10:00:00,454.83,455.27,454.14,454.9,4050.0,451.4864,451.9232,450.8015,451.5559,4050.0
2024-07-31 10:10:00,455.02,456.33,455.02,455.92,3815.0,451.675,452.9754,451.675,452.5684,3815.0
2024-07-31 10:20:00,455.49,456.58,455.49,456.57,2202.0,452.1416,453.2236,452.1416,453.2137,2202.0
2024-07-31 10:30:00,456.37,456.77,456.0,456.63,2868.0,453.0151,453.4122,452.6478,453.2732,2868.0
2024-07-31 10:40:00,456.39,456.45,455.78,455.97,2551.0,453.035,453.0945,452.4295,452.6181,2551.0
2024-07-31 10:50:00,455.96,456.39,455.73,456.12,9688.0,452.6081,453.035,452.3798,452.767,9688.0
2024-07-31 11:00:00,455.8,457.11,455.8,456.9,8494.0,452.4493,453.7497,452.4493,453.5412,8494.0
2024-07-31 11:10:00,456.59,457.17,456.39,457.17,5958.0,453.2335,453.8092,453.035,453.8092,5958.0
2024-07-31 11:20:00,457.11,457.34,456.46,457.08,2125.0,453.7497,453.978,453.1045,453.7199,2125.0
2024-07-31 11:30:00,456.91,458.28,456.91,458.04,2546.0,453.5512,454.9111,453.5512,454.6728,2546.0
2024-07-31 11:40:00,458.27,458.39,457.86,457.99,885.0,454.9012,455.0203,454.4942,454.6232,885.0
2024-07-31 11:50:00,457.73,457.75,457.07,457.2,2075.0,454.3651,454.385,453.71,453.839,2075.0
2024-07-31 12:00:00,457.49,457.85,456.85,457.28,2726.0,454.1269,454.4842,453.4916,453.9184,2726.0
2024-07-31 12:10:00,457.44,457.61,457.42,457.52,700.0,454.0773,454.246,454.0574,454.1567,700.0
2024-07-31 12:20:00,457.75,458.7,457.75,458.22,4788.0,454.385,455.328,454.385,454.8515,4788.0
2024-07-31 12:30:00,458.29,458.55,457.87,458.1,648.0,454.921,455.1791,454.5041,454.7324,648.0
2024-07-31 12:40:00,458.17,458.97,458.17,458.9,2037.0,454.8019,455.596,454.8019,455.5265,2037.0
2024-07-31 12:50:00,458.79,458.9,458.19,458.19,2215.0,455.4173,455.5265,454.8217,454.8217,2215.0
2024-07-31 13:00:00,458.14,458.72,457.86,458.4,2574.0,454.7721,455.3478,454.4942,455.0302,2574.0
2024-07-31 13:10:00,457.97,458.22,457.7,457.7,1400.0,454.6034,454.8515,454.3353,454.3353,1400.0
2024-07-31 13:20:00,457.4,458.0,457.31,457.83,3887.0,454.0376,454.6331,453.9482,454.4644,3887.0
2024-07-31 13:30:00,457.83,457.83,457.02,457.59,2372.0,454.4644,454.4644,453.6603,454.2262,2372.0
2024-07-31 13:40:00,457.43,457.43,456.79,457.1,1100.0,454.0673,454.0673,453.432,453.7398,1100.0
2024-07-31 13:50:00,457.72,458.4,457.49,457.81,3996.0,454.3552,455.0302,454.1269,454.4445,3996.0
2024-07-31 14:00:00,457.56,457.79,456.83,457.58,3054.0,454.1964,454.4247,453.4717,454.2162,3054.0
2024-07-31 14:10:00,457.63,457.96,456.98,457.44,16115.0,454.2659,454.5934,453.6206,454.0773,16115.0
2024-07-31 14:20:00,457.97,457.99,457.22,457.22,1600.0,454.6034,454.6232,453.8589,453.8589,1600.0
2024-07-31 14:30:00,457.42,458.36,457.27,457.95,3999.0,454.0574,454.9905,453.9085,454.5835,3999.0
2024-07-31 14:40:00,457.9,458.64,457.87,458.64,2168.0,454.5339,455.2684,454.5041,455.2684,2168.0
2024-07-31 14:50:00,458.7,459.31,458.68,459.31,3771.0,455.328,455.9335,455.3081,455.9335,3771.0
2024-07-31 15:00:00,459.2,459.26,458.02,458.02,3213.0,455.8243,455.8839,454.653,454.653,3213.0
2024-07-31 15:10:00,457.99,458.93,457.0,457.53,4891.0,454.6232,455.5563,453.6405,454.1666,4891.0
2024-07-31 15:20:00,457.64,458.36,456.34,456.53,11017.0,454.2758,454.9905,452.9853,453.1739,11017.0
2024-07-31 15:30:00,456.32,458.22,456.32,458.22,9314.0,452.9655,454.8515,452.9655,454.8515,9314.0
2024-07-31 15:40:00,458.21,458.88,457.64,457.91,6669.0,454.8416,455.5067,454.2758,454.5438,6669.0
2024-07-31 15:50:00,458.19,458.46,456.28,456.49,52108.0,454.8217,455.0898,452.9258,453.1342,52108.0
2024-08-01 09:30:00,458.6,460.51,456.75,458.78,12131.0,455.2287,457.1247,453.3923,455.4074,12131.0
2024-08-01 09:40:00,459.23,460.12,458.98,460.12,4701.0,455.8541,456.7376,455.6059,456.7376,4701.0
2024-08-01 09:50:00,459.08,459.95,458.5,459.0,10059.0,455.7052,456.5688,455.1295,455.6258,10059.0
2024-08-01 10:00:00,458.5,460.28,458.43,459.9,32224.0,455.1295,456.8964,455.06,456.5192,32224.0
2024-08-01 10:10:00,459.9,460.88,459.3,460.45,13141.0,456.5192,457.492,455.9236,457.0651,13141.0
2024-08-01 10:20:00,460.69,461.7,460.41,460.85,9543.0,457.3034,458.3059,457.0254,457.4622,9543.0
2024-08-01 10:30:00,460.88,461.27,459.99,460.1,60692.0,457.492,457.8791,456.6085,456.7177,60692.0
2024-08-01 10:40:00,460.14,460.86,460.01,460.23,5626.0,456.7574,457.4721,456.6284,456.8467,5626.0
2024-08-01 10:50:00,460.21,461.4,460.21,461.25,9996.0,456.8269,458.0081,456.8269,457.8592,9996.0
2024-08-01 11:00:00,461.1,461.1,459.59,459.64,4923.0,457.7104,457.7104,456.2115,456.2611,4923.0
2024-08-01 11:10:00,459.84,460.36,459.62,460.36,4256.0,456.4596,456.9758,456.2412,456.9758,4256.0
2024-08-01 11:20:00,460.2,460.66,460.02,460.03,4844.0,456.817,457.2736,456.6383,456.6482,4844.0
2024-08-01 11:30:00,460.0,460.09,459.04,459.21,9717.0,456.6184,456.7078,455.6655,455.8342,9717.0
2024-08-01 11:40:00,459.59,459.77,459.01,459.39,17222.0,456.2115,456.3901,455.6357,456.0129,17222.0
2024-08-01 11:50:00,459.48,460.78,459.48,460.52,5000.0,456.1023,457.3927,456.1023,457.1346,5000.0
2024-08-01 12:00:00,460.24,461.28,459.96,461.16,5164.0,456.8567,457.889,456.5787,457.7699,5164.0
2024-08-01 12:10:00,461.49,461.63,460.57,461.56,3779.0,458.0975,458.2365,457.1842,458.167,3779.0
2024-08-01 12:20:00,461.17,461.48,460.74,461.25,49198.0,457.7798,458.0876,457.353,457.8592,49198.0
2024-08-01 12:30:00,461.14,461.45,460.33,460.46,4827.0,457.7501,458.0578,456.946,457.0751,4827.0
2024-08-01 12:40:00,460.43,460.49,460.06,460.43,3122.0,457.0453,457.1048,456.678,457.0453,3122.0
2024-08-01 12:50:00,460.39,461.06,460.39,461.06,29138.0,457.0056,457.6706,457.0056,457.6706,29138.0
2024-08-01 13:00:00,461.07,461.61,460.86,461.27,3706.0,457.6806,458.2166,457.4721,457.8791,3706.0
2024-08-01 13:10:00,461.29,461.77,460.38,460.69,5668.0,457.899,458.3754,456.9956,457.3034,5668.0
2024-08-01 13:20:00,460.25,460.42,460.0,460.29,4059.0,456.8666,457.0354,456.6184,456.9063,4059.0
2024-08-01 13:30:00,460.1,460.2,459.71,459.9,3905.0,456.7177,456.817,456.3306,456.5192,3905.0
2024-08-01 13:40:00,459.83,460.05,459.31,459.39,18408.0,456.4497,456.6681,455.9335,456.0129,18408.0
2024-08-01 13:50:00,459.31,459.8,459.17,459.77,24444.0,455.9335,456.4199,455.7945,456.3901,24444.0
2024-08-01 14:00:00,459.71,460.27,459.18,459.33,6477.0,456.3306,456.8865,455.8045,455.9534,6477.0
2024-08-01 14:10:00,459.31,459.31,457.66,458.03,18456.0,455.9335,455.9335,454.2956,454.6629,18456.0
2024-08-01 14:20:00,458.5,459.0,457.66,458.24,9135.0,455.1295,455.6258,454.2956,454.8714,9135.0
2024-08-01 14:30:00,458.14,458.49,458.08,458.25,1085.0,454.7721,455.1195,454.7126,454.8813,1085.0
2024-08-01 14:40:00,458.33,458.48,457.53,457.69,3406.0,454.9607,455.1096,454.1666,454.3254,3406.0
2024-08-01 14:50:00,457.91,458.38,457.44,457.87,7333.0,454.5438,455.0103,454.0773,454.5041,7333.0
2024-08-01 15:00:00,457.63,458.01,457.08,457.42,6286.0,454.2659,454.6431,453.7199,454.0574,6286.0
2024-08-01 15:10:00,457.4,458.07,457.3,457.3,5097.0,454.0376,454.7026,453.9383,453.9383,5097.0
2024-08-01 15:20:00,457.47,457.82,457.23,457.31,29329.0,454.107,454.4545,453.8688,453.9482,29329.0
2024-08-01 15:30:00,457.54,458.35,457.45,458.21,45850.0,454.1765,454.9806,454.0872,454.8416,45850.0
2024-08-01 15:40:00,458.08,459.0,457.7,458.91,23654.0,454.7126,455.6258,454.3353,455.5365,23654.0
2024-08-01 15:50:00,458.9,461.03,458.9,460.88,61334.0,455.5265,457.6409,455.5265,457.492,61334.0
2024-08-02 09:30:00,456.59,461.33,455.61,460.38,24647.0,453.2335,457.9387,452.2607,456.9956,24647.0
2024-08-02 09:40:00,460.3,461.19,459.17,460.56,26739.0,456.9162,457.7997,455.7945,457.1743,26739.0
2024-08-02 09:50:00,461.39,461.89,459.47,459.84,8565.0,457.9982,458.4945,456.0923,456.4596,8565.0
2024-08-02 10:00:00,459.46,460.2,455.48,455.89,9045.0,456.0824,456.817,452.1317,452.5387,9045.0
2024-08-02 10:10:00,455.41,455.41,452.17,452.17,4011.0,452.0622,452.0622,448.846,448.846,4011.0
2024-08-02 10:20:00,452.04,452.5,449.88,452.0,23282.0,448.717,449.1736,446.5728,448.6772,23282.0
2024-08-02 10:30:00,452.02,452.73,451.63,451.99,13837.0,448.6971,449.4019,448.31,448.6673,13837.0
2024-08-02 10:40:00,452.14,452.76,451.73,452.74,6395.0,448.8162,449.4317,448.4092,449.4118,6395.0
2024-08-02 10:50:00,453.33,454.15,452.87,453.46,19670.0,449.9975,450.8114,449.5409,450.1265,19670.0
2024-08-02 11:00:00,453.47,453.57,452.62,452.81,45117.0,450.1364,450.2357,449.2927,449.4813,45117.0
2024-08-02 11:10:00,452.8,454.08,452.8,453.87,3784.0,449.4714,450.742,449.4714,450.5335,3784.0
2024-08-02 11:20:00,453.78,454.11,452.82,453.45,21067.0,450.4442,450.7717,449.4912,450.1166,21067.0
2024-08-02 11:30:00,453.61,454.41,453.61,454.26,6664.0,450.2754,451.0695,450.2754,450.9206,6664.0
2024-08-02 11:40:00,454.45,455.0,454.29,454.43,3097.0,451.1092,451.6552,450.9504,451.0894,3097.0
2024-08-02 11:50:00,454.42,455.31,454.01,455.18,19493.0,451.0795,451.9629,450.6725,451.8339,19493.0
2024-08-02 12:00:00,455.17,456.58,454.99,455.99,8637.0,451.8239,453.2236,451.6453,452.6379,8637.0
2024-08-02 12:10:00,455.99,456.48,455.18,456.19,7904.0,452.6379,453.1243,451.8339,452.8364,7904.0
2024-08-02 12:20:00,456.67,457.07,456.15,457.01,2631.0,453.3129,453.71,452.7967,453.6504,2631.0
2024-08-02 12:30:00,456.93,457.65,456.74,457.64,13285.0,453.571,454.2857,453.3824,454.2758,13285.0
2024-08-02 12:40:00,457.62,458.03,457.16,457.68,5735.0,454.2559,454.6629,453.7993,454.3155,5735.0
2024-08-02 12:50:00,457.45,457.47,456.23,456.83,4063.0,454.0872,454.107,452.8762,453.4717,4063.0
2024-08-02 13:00:00,456.49,457.09,455.83,456.41,25404.0,453.1342,453.7298,452.4791,453.0548,25404.0
2024-08-02 13:10:00,455.84,457.02,455.84,456.73,13861.0,452.489,453.6603,452.489,453.3725,13861.0
2024-08-02 13:20:00,456.68,456.77,456.03,456.64,15528.0,453.3228,453.4122,452.6776,453.2831,15528.0
2024-08-02 13:30:00,456.52,456.72,455.65,455.87,26777.0,453.164,453.3626,452.3004,452.5188,26777.0
2024-08-02 13:40:00,455.93,456.51,455.75,456.51,4774.0,452.5784,453.1541,452.3997,453.1541,4774.0
2024-08-02 13:50:00,456.48,456.48,455.51,455.62,3200.0,453.1243,453.1243,452.1614,452.2706,3200.0
2024-08-02 14:00:00,455.34,455.65,454.59,455.5,4840.0,451.9927,452.3004,451.2482,452.1515,4840.0
2024-08-02 14:10:00,455.4,455.95,455.31,455.76,7023.0,452.0523,452.5982,451.9629,452.4096,7023.0
2024-08-02 14:20:00,455.93,457.18,455.93,457.18,10488.0,452.5784,453.8192,452.5784,453.8192,10488.0
2024-08-02 14:30:00,457.21,457.73,456.66,456.66,1782.0,453.8489,454.3651,453.303,453.303,1782.0
2024-08-02 14:40:00,456.81,457.59,456.7,456.85,5500.0,453.4519,454.2262,453.3427,453.4916,5500.0
2024-08-02 14:50:00,456.63,457.18,456.63,456.93,5145.0,453.2732,453.8192,453.2732,453.571,5145.0
2024-08-02 15:00:00,457.12,457.77,456.78,457.47,7649.0,453.7596,454.4048,453.4221,454.107,7649.0
2024-08-02 15:10:00,457.36,458.04,457.0,457.99,4806.0,453.9978,454.6728,453.6405,454.6232,4806.0
2024-08-02 15:20:00,458.02,458.58,457.58,458.2,6925.0,454.653,455.2089,454.2162,454.8317,6925.0
2024-08-02 15:30:00,458.31,458.88,456.9,456.9,12339.0,454.9409,455.5067,453.5412,453.5412,12339.0
2024-08-02 15:40:00,456.96,458.97,456.82,458.75,17763.0,453.6008,455.596,453.4618,455.3776,17763.0
2024-08-02 15:50:00,458.7,460.74,458.11,460.58,124026.0,455.328,457.353,454.7423,457.1942,124026.0
2024-08-05 09:30:00,452.86,452.86,443.54,446.03,47383.0,449.5309,449.5309,440.2794,442.7511,47383.0
2024-08-05 09:40:00,445.78,445.78,441.15,441.7,24384.0,442.503,442.503,437.907,438.453,24384.0
2024-08-05 09:50:00,441.69,443.34,439.31,440.35,17275.0,438.443,440.0809,436.0805,437.1129,17275.0
2024-08-05 10:00:00,439.51,444.61,439.51,442.84,23045.0,436.2791,441.3416,436.2791,439.5846,23045.0
2024-08-05 10:10:00,442.73,444.6,442.39,443.48,24074.0,439.4754,441.3316,439.1379,440.2199,24074.0
2024-08-05 10:20:00,442.64,443.5,440.71,442.23,25667.0,439.3861,440.2397,437.4702,438.9791,25667.0
2024-08-05 10:30:00,442.62,445.59,442.54,443.46,11537.0,439.3662,442.3144,439.2868,440.2,11537.0
2024-08-05 10:40:00,443.73,444.31,443.04,443.38,10398.0,440.468,441.0438,439.7831,440.1206,10398.0
2024-08-05 10:50:00,443.34,445.55,443.34,443.98,7111.0,440.0809,442.2747,440.0809,440.7162,7111.0
2024-08-05 11:00:00,443.98,445.85,443.51,445.84,13172.0,440.7162,442.5725,440.2497,442.5625,13172.0
2024-08-05 11:10:00,445.32,445.85,444.21,444.42,10208.0,442.0464,442.5725,440.9445,441.153,10208.0
2024-08-05 11:20:00,444.38,446.08,442.1,445.43,53596.0,441.1133,442.8008,438.85,442.1555,53596.0
2024-08-05 11:30:00,445.05,447.13,444.52,446.77,10766.0,441.7783,443.843,441.2522,443.4857,10766.0
2024-08-05 11:40:00,446.77,446.77,445.76,446.13,4712.0,443.4857,443.4857,442.4831,442.8504,4712.0
2024-08-05 11:50:00,445.99,447.12,445.3,446.44,10365.0,442.7114,443.8331,442.0265,443.1581,10365.0
2024-08-05 12:00:00,446.77,446.9,445.82,446.61,11251.0,443.4857,443.6147,442.5427,443.3269,11251.0
2024-08-05 12:10:00,446.63,447.38,446.4,447.16,11180.0,443.3467,444.0912,443.1184,443.8728,11180.0
2024-08-05 12:20:00,447.26,448.7,447.26,448.33,10658.0,443.9721,445.4015,443.9721,445.0342,10658.0
2024-08-05 12:30:00,448.12,448.12,445.87,446.12,8484.0,444.8258,444.8258,442.5923,442.8405,8484.0
2024-08-05 12:40:00,446.09,446.12,444.73,445.12,5384.0,442.8107,442.8405,441.4607,441.8478,5384.0
2024-08-05 12:50:00,445.11,445.56,444.82,445.44,6828.0,441.8379,442.2846,441.55,442.1655,6828.0
2024-08-05 13:00:00,445.23,445.27,444.06,444.3,6375.0,441.957,441.9967,440.7956,441.0339,6375.0
2024-08-05 13:10:00,444.15,444.98,444.06,444.98,9253.0,440.885,441.7089,440.7956,441.7089,9253.0
2024-08-05 13:20:00,445.16,445.91,444.79,445.18,4481.0,441.8875,442.632,441.5203,441.9074,4481.0
2024-08-05 13:30:00,444.84,445.42,444.78,444.93,2677.0,441.5699,442.1456,441.5103,441.6592,2677.0
2024-08-05 13:40:00,445.25,445.35,444.06,444.06,3153.0,441.9769,442.0761,440.7956,440.7956,3153.0
2024-08-05 13:50:00,443.95,444.71,443.35,443.69,7016.0,440.6864,441.4408,440.0908,440.4283,7016.0
2024-08-05 14:00:00,443.43,443.43,442.78,443.2,7249.0,440.1702,440.1702,439.525,439.9419,7249.0
2024-08-05 14:10:00,442.91,444.13,442.75,444.13,9933.0,439.6541,440.8651,439.4952,440.8651,9933.0
2024-08-05 14:20:00,444.19,444.4,443.96,444.28,5256.0,440.9247,441.1331,440.6964,441.014,5256.0
2024-08-05 14:30:00,444.16,444.25,443.25,443.36,14561.0,440.8949,440.9842,439.9916,440.1008,14561.0
2024-08-05 14:40:00,443.4,443.68,442.89,443.33,11557.0,440.1405,440.4184,439.6342,440.071,11557.0
2024-08-05 14:50:00,443.47,444.35,443.37,443.61,4179.0,440.21,441.0835,440.1107,440.3489,4179.0
2024-08-05 15:00:00,443.72,444.33,443.05,443.06,15139.0,440.4581,441.0636,439.793,439.803,15139.0
2024-08-05 15:10:00,443.03,443.31,442.46,442.46,17046.0,439.7732,440.0511,439.2074,439.2074,17046.0
2024-08-05 15:20:00,442.61,442.91,440.75,440.75,10848.0,439.3563,439.6541,437.5099,437.5099,10848.0
2024-08-05 15:30:00,441.12,441.86,440.45,441.48,21108.0,437.8772,438.6118,437.2122,438.2346,21108.0
2024-08-05 15:40:00,441.31,441.44,439.8,439.82,24737.0,438.0658,438.1949,436.5669,436.5868,24737.0
2024-08-05 15:50:00,439.96,440.62,439.23,440.24,124670.0,436.7258,437.3809,436.0011,437.0037,124670.0
2024-08-06 09:30:00,443.0,444.26,443.0,444.26,6793.0,439.7434,440.9941,439.7434,440.9941,6793.0
2024-08-06 09:40:00,446.73,449.92,446.49,449.66,7982.0,443.446,446.6125,443.2078,446.3545,7982.0
2024-08-06 09:50:00,449.38,452.57,449.0,451.74,5448.0,446.0765,449.2431,445.6993,448.4192,5448.0
2024-08-06 10:00:00,451.71,453.0,451.39,452.58,7002.0,448.3894,449.6699,448.0717,449.253,7002.0
2024-08-06 10:10:00,453.05,453.82,452.24,453.82,4628.0,449.7195,450.4839,448.9155,450.4839,4628.0
2024-08-06 10:20:00,453.83,455.04,453.63,453.63,5694.0,450.4938,451.6949,450.2953,450.2953,5694.0
2024-08-06 10:30:00,454.04,454.09,452.44,453.96,5833.0,450.7023,450.7519,449.114,450.6228,5833.0
2024-08-06 10:40:00,454.25,454.7,453.29,454.64,2386.0,450.9107,451.3574,449.9578,451.2978,2386.0
2024-08-06 10:50:00,454.22,454.43,453.42,453.61,4438.0,450.8809,451.0894,450.0868,450.2754,4438.0
2024-08-06 11:00:00,453.89,453.97,452.62,452.72,14693.0,450.5534,450.6328,449.2927,449.392,14693.0
2024-08-06 11:10:00,452.81,453.19,452.17,453.08,7010.0,449.4813,449.8585,448.846,449.7493,7010.0
2024-08-06 11:20:00,452.84,453.07,451.95,452.8,8045.0,449.5111,449.7394,448.6276,449.4714,8045.0
2024-08-06 11:30:00,452.94,453.84,452.51,453.57,14408.0,449.6103,450.5037,449.1835,450.2357,14408.0
2024-08-06 11:40:00,453.54,454.29,453.23,453.74,4927.0,450.2059,450.9504,449.8982,450.4045,4927.0
2024-08-06 11:50:00,454.28,454.97,454.1,454.68,2948.0,450.9405,451.6254,450.7618,451.3375,2948.0
2024-08-06 12:00:00,455.11,455.11,453.72,454.41,4931.0,451.7644,451.7644,450.3846,451.0695,4931.0
2024-08-06 12:10:00,454.22,454.88,453.95,454.88,4882.0,450.8809,451.5361,450.6129,451.5361,4882.0
2024-08-06 12:20:00,454.6,454.63,452.45,452.83,13071.0,451.2581,451.2879,449.1239,449.5011,13071.0
2024-08-06 12:30:00,453.09,453.28,452.23,452.75,4644.0,449.7592,449.9478,448.9056,449.4217,4644.0
2024-08-06 12:40:00,452.95,452.95,452.31,452.31,5078.0,449.6203,449.6203,448.985,448.985,5078.0
2024-08-06 12:50:00,452.36,453.54,452.3,453.14,7533.0,449.0346,450.2059,448.975,449.8089,7533.0
2024-08-06 13:00:00,452.95,453.65,452.77,453.15,6095.0,449.6203,450.3151,449.4416,449.8188,6095.0
2024-08-06 13:10:00,452.86,453.26,452.51,452.62,6853.0,449.5309,449.928,449.1835,449.2927,6853.0
2024-08-06 13:20:00,452.91,452.98,452.27,452.67,3580.0,449.5806,449.65,448.9453,449.3423,3580.0
2024-08-06 13:30:00,452.98,453.25,452.53,452.66,4146.0,449.65,449.9181,449.2034,449.3324,4146.0
2024-08-06 13:40:00,452.67,452.95,452.27,452.65,4824.0,449.3423,449.6203,448.9453,449.3225,4824.0
2024-08-06 13:50:00,453.05,453.91,453.01,453.77,6814.0,449.7195,450.5732,449.6798,450.4342,6814.0
2024-08-06 14:00:00,453.84,453.84,453.0,453.11,2517.0,450.5037,450.5037,449.6699,449.7791,2517.0
2024-08-06 14:10:00,453.35,453.36,452.74,453.25,4431.0,450.0173,450.0273,449.4118,449.9181,4431.0
2024-08-06 14:20:00,453.33,454.4,453.33,454.2,3296.0,449.9975,451.0596,449.9975,450.8611,3296.0
2024-08-06 14:30:00,454.19,455.0,454.19,454.88,6921.0,450.8511,451.6552,450.8511,451.5361,6921.0
2024-08-06 14:40:00,454.63,455.38,454.27,455.38,7815.0,451.2879,452.0324,450.9306,452.0324,7815.0
2024-08-06 14:50:00,455.5,455.6,454.25,454.25,6647.0,452.1515,452.2508,450.9107,450.9107,6647.0
2024-08-06 15:00:00,454.0,454.04,452.56,452.68,8138.0,450.6625,450.7023,449.2331,449.3522,8138.0
2024-08-06 15:10:00,452.97,453.27,452.15,452.3,11472.0,449.6401,449.9379,448.8261,448.975,11472.0
2024-08-06 15:20:00,452.29,454.19,452.12,453.78,9882.0,448.9651,450.8511,448.7964,450.4442,9882.0
2024-08-06 15:30:00,453.54,453.88,453.19,453.4,8631.0,450.2059,450.5434,449.8585,450.067,8631.0
2024-08-06 15:40:00,453.36,453.36,451.03,451.04,18387.0,450.0273,450.0273,447.7144,447.7243,18387.0
2024-08-06 15:50:00,450.94,451.42,448.7,448.73,58185.0,447.625,448.1015,445.4015,445.4313,58185.0
2024-08-07 09:30:00,452.2,456.93,451.87,455.23,8829.0,448.8758,453.571,448.5482,451.8835,8829.0
2024-08-07 09:40:00,455.03,456.57,454.39,456.47,4525.0,451.685,453.2137,451.0497,453.1144,4525.0
2024-08-07 09:50:00,456.9,458.43,455.69,458.43,8526.0,453.5412,455.06,452.3401,455.06,8526.0
2024-08-07 10:00:00,457.75,459.51,457.29,459.33,3245.0,454.385,456.132,453.9284,455.9534,3245.0
2024-08-07 10:10:00,459.12,460.0,457.81,458.97,8298.0,455.7449,456.6184,454.4445,455.596,8298.0
2024-08-07 10:20:00,459.21,460.51,458.7,458.71,6379.0,455.8342,457.1247,455.328,455.3379,6379.0
2024-08-07 10:30:00,458.27,458.89,458.18,458.79,1569.0,454.9012,455.5166,454.8118,455.4173,1569.0
2024-08-07 10:40:00,458.79,460.34,458.77,460.31,1726.0,455.4173,456.9559,455.3975,456.9262,1726.0
2024-08-07 10:50:00,460.47,460.63,459.79,460.46,4611.0,457.085,457.2438,456.41,457.0751,4611.0
2024-08-07 11:00:00,460.43,461.97,460.34,461.97,4557.0,457.0453,458.574,456.9559,458.574,4557.0
2024-08-07 11:10:00,461.6,461.6,459.82,460.07,5884.0,458.2067,458.2067,456.4398,456.6879,5884.0
2024-08-07 11:20:00,460.61,461.02,460.29,460.52,5377.0,457.224,457.6309,456.9063,457.1346,5377.0
2024-08-07 11:30:00,460.37,460.94,460.09,460.94,4103.0,456.9857,457.5515,456.7078,457.5515,4103.0
2024-08-07 11:40:00,460.94,461.05,460.05,460.17,6006.0,457.5515,457.6607,456.6681,456.7872,6006.0
2024-08-07 11:50:00,460.2,460.41,459.55,459.94,7796.0,456.817,457.0254,456.1717,456.5589,7796.0
2024-08-07 12:00:00,459.88,459.88,458.77,458.92,5047.0,456.4993,456.4993,455.3975,455.5464,5047.0
2024-08-07 12:10:00,458.9,459.14,458.59,459.08,6614.0,455.5265,455.7648,455.2188,455.7052,6614.0
2024-08-07 12:20:00,459.18,460.27,459.18,459.64,3297.0,455.8045,456.8865,455.8045,456.2611,3297.0
2024-08-07 12:30:00,459.82,459.82,458.67,459.19,5185.0,456.4398,456.4398,455.2982,455.8144,5185.0
2024-08-07 12:40:00,459.22,459.22,457.66,457.99,4094.0,455.8442,455.8442,454.2956,454.6232,4094.0
2024-08-07 12:50:00,457.67,457.83,456.74,457.21,6640.0,454.3056,454.4644,453.3824,453.8489,6640.0
2024-08-07 13:00:00,457.19,457.47,456.72,456.73,4789.0,453.8291,454.107,453.3626,453.3725,4789.0
2024-08-07 13:10:00,456.54,456.6,455.19,455.47,4771.0,453.1839,453.2434,451.8438,452.1217,4771.0
2024-08-07 13:20:00,455.51,457.78,455.51,456.49,3468.0,452.1614,454.4148,452.1614,453.1342,3468.0
2024-08-07 13:30:00,457.62,458.39,457.38,457.53,3412.0,454.2559,455.0203,454.0177,454.1666,3412.0
2024-08-07 13:40:00,457.55,457.55,455.22,455.53,9019.0,454.1864,454.1864,451.8736,452.1813,9019.0
2024-08-07 13:50:00,455.49,455.82,454.6,454.93,16358.0,452.1416,452.4692,451.2581,451.5857,16358.0
2024-08-07 14:00:00,454.91,454.91,453.49,453.5,3698.0,451.5659,451.5659,450.1563,450.1662,3698.0
2024-08-07 14:10:00,453.41,453.41,451.34,451.84,3144.0,450.0769,450.0769,448.0221,448.5184,3144.0
2024-08-07 14:20:00,452.24,452.41,451.49,452.28,3413.0,448.9155,449.0842,448.171,448.9552,3413.0
2024-08-07 14:30:00,452.1,452.64,451.78,452.33,4671.0,448.7765,449.3125,448.4589,449.0048,4671.0
2024-08-07 14:40:00,452.55,453.24,451.82,451.84,4627.0,449.2232,449.9081,448.4986,448.5184,4627.0
2024-08-07 14:50:00,451.95,452.93,451.78,451.78,3721.0,448.6276,449.6004,448.4589,448.4589,3721.0
2024-08-07 15:00:00,452.19,454.25,451.92,453.61,2410.0,448.8659,450.9107,448.5978,450.2754,2410.0
2024-08-07 15:10:00,453.89,454.57,453.87,454.23,4771.0,450.5534,451.2284,450.5335,450.8909,4771.0
2024-08-07 15:20:00,454.36,454.94,453.86,454.76,7043.0,451.0199,451.5956,450.5236,451.417,7043.0
2024-08-07 15:30:00,454.76,454.93,453.99,454.24,9519.0,451.417,451.5857,450.6526,450.9008,9519.0
2024-08-07 15:40:00,454.19,454.63,453.49,454.63,13703.0,450.8511,451.2879,450.1563,451.2879,13703.0
2024-08-07 15:50:00,454.59,454.59,450.5,451.33,48630.0,451.2482,451.2482,447.1883,448.0122,48630.0
2024-08-08 09:30:00,451.22,453.21,450.0,451.64,7646.0,447.903,449.8784,446.692,448.3199,7646.0
2024-08-08 09:40:00,451.5,452.84,451.02,451.61,23836.0,448.1809,449.5111,447.7045,448.2901,23836.0
2024-08-08 09:50:00,451.25,453.1,451.25,452.55,19730.0,447.9328,449.7692,447.9328,449.2232,19730.0
2024-08-08 10:00:00,452.43,454.76,452.43,453.64,6393.0,449.1041,451.417,449.1041,450.3052,6393.0
2024-08-08 10:10:00,453.69,454.7,453.18,454.7,3334.0,450.3548,451.3574,449.8486,451.3574,3334.0
2024-08-08 10:20:00,454.79,455.63,454.02,455.63,5246.0,451.4467,452.2806,450.6824,452.2806,5246.0
2024-08-08 10:30:00,455.43,456.42,455.08,455.64,17747.0,452.082,453.0648,451.7346,452.2905,17747.0
2024-08-08 10:40:00,455.64,456.14,453.92,453.92,2103.0,452.2905,452.7868,450.5831,450.5831,2103.0
2024-08-08 10:50:00,454.21,455.77,454.04,455.43,9150.0,450.871,452.4195,450.7023,452.082,9150.0
2024-08-08 11:00:00,455.26,456.69,455.09,456.22,24137.0,451.9133,453.3328,451.7445,452.8662,24137.0
2024-08-08 11:10:00,456.22,456.61,454.71,455.75,3707.0,452.8662,453.2534,451.3673,452.3997,3707.0
2024-08-08 11:20:00,455.81,457.23,455.81,456.52,2734.0,452.4592,453.8688,452.4592,453.164,2734.0
2024-08-08 11:30:00,456.55,456.87,455.47,455.95,6888.0,453.1938,453.5114,452.1217,452.5982,6888.0
2024-08-08 11:40:00,455.75,455.75,454.81,454.81,8727.0,452.3997,452.3997,451.4666,451.4666,8727.0
2024-08-08 11:50:00,455.09,455.72,454.82,455.33,5576.0,451.7445,452.3699,451.4765,451.9828,5576.0
2024-08-08 12:00:00,455.25,456.63,455.24,456.13,6882.0,451.9034,453.2732,451.8934,452.7769,6882.0
2024-08-08 12:10:00,456.06,456.06,455.1,455.77,9051.0,452.7074,452.7074,451.7545,452.4195,9051.0
2024-08-08 12:20:00,455.78,455.78,455.14,455.38,3271.0,452.4295,452.4295,451.7942,452.0324,3271.0
2024-08-08 12:30:00,454.86,454.94,453.46,453.47,1105.0,451.5162,451.5956,450.1265,450.1364,1105.0
2024-08-08 12:40:00,453.88,454.23,453.55,454.23,1012.0,450.5434,450.8909,450.2159,450.8909,1012.0
2024-08-08 12:50:00,453.86,454.36,453.86,454.0,710.0,450.5236,451.0199,450.5236,450.6625,710.0
2024-08-08 13:00:00,453.87,454.66,453.44,454.53,2957.0,450.5335,451.3177,450.1067,451.1887,2957.0
2024-08-08 13:10:00,454.43,455.52,454.43,455.24,2151.0,451.0894,452.1714,451.0894,451.8934,2151.0
2024-08-08 13:20:00,455.68,457.11,455.68,457.03,2081.0,452.3302,453.7497,452.3302,453.6703,2081.0
2024-08-08 13:30:00,457.23,457.33,456.97,457.33,3285.0,453.8688,453.9681,453.6107,453.9681,3285.0
2024-08-08 13:40:00,457.15,457.35,457.15,457.2,300.0,453.7894,453.9879,453.7894,453.839,300.0
2024-08-08 13:50:00,457.48,457.51,457.27,457.27,1600.0,454.117,454.1467,453.9085,453.9085,1600.0
2024-08-08 14:00:00,457.15,458.49,457.14,458.49,3230.0,453.7894,455.1195,453.7795,455.1195,3230.0
2024-08-08 14:10:00,458.43,458.62,458.29,458.59,3882.0,455.06,455.2486,454.921,455.2188,3882.0
2024-08-08 14:20:00,458.88,459.19,458.29,458.3,4836.0,455.5067,455.8144,454.921,454.9309,4836.0
2024-08-08 14:30:00,458.26,459.07,458.26,458.77,4791.0,454.8912,455.6953,454.8912,455.3975,4791.0
2024-08-08 14:40:00,458.67,459.22,458.43,458.94,3367.0,455.2982,455.8442,455.06,455.5662,3367.0
2024-08-08 14:50:00,459.1,459.56,458.68,459.39,5078.0,455.7251,456.1817,455.3081,456.0129,5078.0
2024-08-08 15:00:00,459.3,459.82,458.6,459.63,4550.0,455.9236,456.4398,455.2287,456.2512,4550.0
2024-08-08 15:10:00,459.45,459.48,458.89,459.17,2870.0,456.0725,456.1023,455.5166,455.7945,2870.0
2024-08-08 15:20:00,459.21,460.0,459.21,459.82,6594.0,455.8342,456.6184,455.8342,456.4398,6594.0
2024-08-08 15:30:00,459.74,459.74,458.61,459.24,7976.0,456.3604,456.3604,455.2387,455.864,7976.0
2024-08-08 15:40:00,459.31,461.09,459.31,459.97,15341.0,455.9335,457.7004,455.9335,456.5887,15341.0
2024-08-08 15:50:00,459.96,460.71,459.38,460.05,47532.0,456.5787,457.3232,456.003,456.6681,47532.0
2024-08-09 09:30:00,459.93,460.53,459.52,459.53,4263.0,456.549,457.1445,456.142,456.1519,4263.0
2024-08-09 09:40:00,459.6,459.6,458.0,458.0,7155.0,456.2214,456.2214,454.6331,454.6331,7155.0
2024-08-09 09:50:00,458.06,459.74,458.06,459.74,1925.0,454.6927,456.3604,454.6927,456.3604,1925.0
2024-08-09 10:00:00,460.36,461.56,460.32,460.51,2778.0,456.9758,458.167,456.9361,457.1247,2778.0
2024-08-09 10:10:00,460.43,461.37,460.0,461.37,5612.0,457.0453,457.9784,456.6184,457.9784,5612.0
2024-08-09 10:20:00,460.6,461.76,460.6,461.39,607.0,457.214,458.3655,457.214,457.9982,607.0
2024-08-09 10:30:00,461.47,461.47,460.6,461.27,1620.0,458.0776,458.0776,457.214,457.8791,1620.0
2024-08-09 10:40:00,461.2,461.71,461.2,461.71,858.0,457.8096,458.3159,457.8096,458.3159,858.0
2024-08-09 10:50:00,461.99,462.3,461.76,462.11,2483.0,458.5938,458.9015,458.3655,458.7129,2483.0
2024-08-09 11:00:00,462.23,462.72,462.11,462.34,1363.0,458.832,459.3184,458.7129,458.9412,1363.0
2024-08-09 11:10:00,462.3,462.34,461.89,461.99,1647.0,458.9015,458.9412,458.4945,458.5938,1647.0
2024-08-09 11:20:00,461.72,462.27,461.35,461.35,2021.0,458.3258,458.8718,457.9585,457.9585,2021.0
2024-08-09 11:30:00,461.75,461.75,461.4,461.46,315.0,458.3556,458.3556,458.0081,458.0677,315.0
2024-08-09 11:40:00,461.41,461.8,461.29,461.54,16910.0,458.0181,458.4052,457.899,458.1471,16910.0
2024-08-09 11:50:00,461.54,461.99,461.37,461.37,10249.0,458.1471,458.5938,457.9784,457.9784,10249.0
2024-08-09 12:00:00,460.9,460.9,460.43,460.69,2500.0,457.5118,457.5118,457.0453,457.3034,2500.0
2024-08-09 12:10:00,460.56,460.56,459.7,459.72,3044.0,457.1743,457.1743,456.3206,456.3405,3044.0
2024-08-09 12:20:00,459.54,459.69,459.08,459.39,5664.0,456.1618,456.3107,455.7052,456.0129,5664.0
2024-08-09 12:30:00,459.38,460.05,459.38,459.56,4300.0,456.003,456.6681,456.003,456.1817,4300.0
2024-08-09 12:40:00,459.46,460.37,459.37,460.37,1865.0,456.0824,456.9857,455.9931,456.9857,1865.0
2024-08-09 12:50:00,460.4,461.02,460.39,461.02,3350.0,457.0155,457.6309,457.0056,457.6309,3350.0
2024-08-09 13:00:00,461.2,461.23,460.76,461.01,2461.0,457.8096,457.8394,457.3729,457.621,2461.0
2024-08-09 13:10:00,461.14,462.2,461.14,462.16,1444.0,457.7501,458.8023,457.7501,458.7626,1444.0
2024-08-09 13:20:00,462.88,463.66,462.8,463.66,700.0,459.4773,460.2515,459.3979,460.2515,700.0
2024-08-09 13:30:00,463.55,464.15,463.54,464.11,3165.0,460.1423,460.7379,460.1324,460.6982,3165.0
2024-08-09 13:40:00,464.19,464.19,462.98,462.98,1005.0,460.7776,460.7776,459.5765,459.5765,1005.0
2024-08-09 13:50:00,463.2,463.2,462.35,463.02,2400.0,459.7949,459.7949,458.9512,459.6162,2400.0
2024-08-09 14:00:00,462.9,463.06,462.52,463.01,2063.0,459.4971,459.6559,459.1199,459.6063,2063.0
2024-08-09 14:10:00,463.21,463.21,462.69,462.71,27000.0,459.8048,459.8048,459.2887,459.3085,27000.0
2024-08-09 14:20:00,462.93,463.43,462.87,463.16,6068.0,459.5269,460.0232,459.4673,459.7552,6068.0
2024-08-09 14:30:00,463.16,463.34,462.79,463.34,6239.0,459.7552,459.9339,459.3879,459.9339,6239.0
2024-08-09 14:40:00,463.37,463.47,462.93,463.09,1719.0,459.9637,460.0629,459.5269,459.6857,1719.0
2024-08-09 14:50:00,463.0,463.34,462.8,463.34,4606.0,459.5964,459.9339,459.3979,459.9339,4606.0
2024-08-09 15:00:00,463.35,463.68,463.17,463.68,1100.0,459.9438,460.2714,459.7651,460.2714,1100.0
2024-08-09 15:10:00,463.97,464.4,463.97,464.4,500.0,460.5593,460.9861,460.5593,460.9861,500.0
2024-08-09 15:20:00,464.49,464.92,463.91,464.83,10570.0,461.0754,461.5023,460.4997,461.4129,10570.0
2024-08-09 15:30:00,465.0,465.22,464.42,464.42,6288.0,461.5817,461.8001,461.0059,461.0059,6288.0
2024-08-09 15:40:00,464.72,465.09,464.41,464.86,8363.0,461.3037,461.671,460.996,461.4427,8363.0
2024-08-09 15:50:00,464.91,465.3,464.16,464.8,46476.0,461.4923,461.8795,460.7479,461.3832,46476.0
2024-08-12 09:30:00,464.8,465.0,463.92,463.92,6784.0,461.3832,461.5817,460.5096,460.5096,6784.0
2024-08-12 09:40:00,463.0,463.16,461.86,461.86,2677.0,459.5964,459.7552,458.4648,458.4648,2677.0
2024-08-12 09:50:00,461.66,462.96,461.48,462.73,2066.0,458.2662,459.5567,458.0876,459.3284,2066.0
2024-08-12 10:00:00,462.52,462.91,462.14,462.91,7333.0,459.1199,459.507,458.7427,459.507,7333.0
2024-08-12 10:10:00,462.37,462.6,461.84,462.23,2153.0,458.971,459.1993,458.4449,458.832,2153.0
2024-08-12 10:20:00,462.31,462.61,461.82,461.82,2428.0,458.9115,459.2093,458.4251,458.4251,2428.0
2024-08-12 10:30:00,462.28,462.47,462.0,462.47,1137.0,458.8817,459.0703,458.6037,459.0703,1137.0
2024-08-12 10:40:00,462.79,463.01,462.47,463.01,1576.0,459.3879,459.6063,459.0703,459.6063,1576.0
2024-08-12 10:50:00,463.16,463.58,462.5,463.11,3413.0,459.7552,460.1721,459.1001,459.7056,3413.0
2024-08-12 11:00:00,463.29,463.52,462.62,462.62,900.0,459.8843,460.1126,459.2192,459.2192,900.0
2024-08-12 11:10:00,462.67,463.39,462.66,462.98,6332.0,459.2688,459.9835,459.2589,459.5765,6332.0
2024-08-12 11:20:00,463.14,463.25,461.07,461.46,10576.0,459.7354,459.8445,457.6806,458.0677,10576.0
2024-08-12 11:30:00,461.32,461.97,461.11,461.63,6979.0,457.9287,458.574,457.7203,458.2365,6979.0
2024-08-12 11:40:00,461.48,461.79,461.19,461.59,1000.0,458.0876,458.3953,457.7997,458.1968,1000.0
2024-08-12 11:50:00,462.24,462.85,462.24,462.85,1349.0,458.842,459.4475,458.842,459.4475,1349.0
2024-08-12 12:00:00,463.23,463.32,462.38,462.39,2328.0,459.8247,459.914,458.9809,458.9909,2328.0
2024-08-12 12:10:00,462.55,462.96,462.43,462.43,1072.0,459.1497,459.5567,459.0306,459.0306,1072.0
2024-08-12 12:20:00,462.01,462.44,462.01,462.44,644.0,458.6137,459.0405,458.6137,459.0405,644.0
2024-08-12 12:30:00,462.44,462.96,462.23,462.74,6469.0,459.0405,459.5567,458.832,459.3383,6469.0
2024-08-12 12:40:00,462.74,463.08,462.31,462.98,2032.0,459.3383,459.6758,458.9115,459.5765,2032.0
2024-08-12 12:50:00,462.68,462.84,462.3,462.84,7313.0,459.2787,459.4376,458.9015,459.4376,7313.0
2024-08-12 13:00:00,461.96,461.96,461.46,461.47,2403.0,458.564,458.564,458.0677,458.0776,2403.0
2024-08-12 13:10:00,461.63,462.1,461.34,461.93,3027.0,458.2365,458.703,457.9486,458.5343,3027.0
2024-08-12 13:20:00,462.0,462.38,461.0,461.71,3427.0,458.6037,458.9809,457.6111,458.3159,3427.0
2024-08-12 13:30:00,461.37,462.26,461.37,462.13,7969.0,457.9784,458.8618,457.9784,458.7328,7969.0
2024-08-12 13:40:00,462.25,462.3,461.59,461.59,624.0,458.8519,458.9015,458.1968,458.1968,624.0
2024-08-12 13:50:00,461.42,461.42,460.72,461.39,1579.0,458.028,458.028,457.3331,457.9982,1579.0
2024-08-12 14:00:00,460.89,461.06,460.86,461.06,400.0,457.5019,457.6706,457.4721,457.6706,400.0
2024-08-12 14:10:00,461.7,462.41,461.3,461.35,6565.0,458.3059,459.0107,457.9089,457.9585,6565.0
2024-08-12 14:20:00,461.29,461.46,460.54,461.33,2709.0,457.899,458.0677,457.1545,457.9387,2709.0
2024-08-12 14:30:00,461.43,461.43,461.0,461.22,800.0,458.0379,458.0379,457.6111,457.8295,800.0
2024-08-12 14:40:00,461.05,461.54,460.73,461.4,2901.0,457.6607,458.1471,457.3431,458.0081,2901.0
2024-08-12 14:50:00,461.58,461.81,461.58,461.74,2003.0,458.1868,458.4151,458.1868,458.3456,2003.0
2024-08-12 15:00:00,461.54,461.62,461.09,461.45,4758.0,458.1471,458.2265,457.7004,458.0578,4758.0
2024-08-12 15:10:00,461.17,461.45,460.88,461.35,3648.0,457.7798,458.0578,457.492,457.9585,3648.0
2024-08-12 15:20:00,461.35,461.35,460.86,460.92,2142.0,457.9585,457.9585,457.4721,457.5317,2142.0
2024-08-12 15:30:00,460.86,460.86,460.04,460.35,3609.0,457.4721,457.4721,456.6581,456.9659,3609.0
2024-08-12 15:40:00,460.17,460.28,459.53,459.83,7279.0,456.7872,456.8964,456.1519,456.4497,7279.0
2024-08-12 15:50:00,459.84,460.9,459.73,460.9,50022.0,456.4596,457.5118,456.3504,457.5118,50022.0
2024-08-13 09:30:00,464.24,465.45,463.01,463.79,22549.0,460.8273,462.0284,459.6063,460.3806,22549.0
2024-08-13 09:40:00,463.69,465.43,463.68,464.65,8288.0,460.2813,462.0085,460.2714,461.2343,8288.0
2024-08-13 09:50:00,464.97,465.6,463.89,465.08,9627.0,461.5519,462.1773,460.4798,461.6611,9627.0
2024-08-13 10:00:00,465.08,465.08,463.89,464.06,12868.0,461.6611,461.6611,460.4798,460.6486,12868.0
2024-08-13 10:10:00,464.1,464.75,463.99,464.01,2800.0,460.6883,461.3335,460.5791,460.599,2800.0
2024-08-13 10:20:00,464.3,464.68,463.87,464.68,3966.0,460.8868,461.264,460.46,461.264,3966.0
2024-08-13 10:30:00,464.47,464.87,463.94,464.87,11026.0,461.0556,461.4526,460.5295,461.4526,11026.0
2024-08-13 10:40:00,464.76,464.96,464.58,464.96,4564.0,461.3434,461.542,461.1648,461.542,4564.0
2024-08-13 10:50:00,464.65,465.3,464.65,465.3,2680.0,461.2343,461.8795,461.2343,461.8795,2680.0
2024-08-13 11:00:00,465.3,465.76,465.2,465.4,7641.0,461.8795,462.3361,461.7802,461.9787,7641.0
2024-08-13 11:10:00,465.44,466.92,465.28,466.7,69606.0,462.0184,463.4876,461.8596,463.2692,69606.0
2024-08-13 11:20:00,466.58,466.72,465.84,466.15,4526.0,463.1501,463.289,462.4155,462.7232,4526.0
2024-08-13 11:30:00,466.52,466.9,466.14,466.14,3763.0,463.0905,463.4677,462.7133,462.7133,3763.0
2024-08-13 11:40:00,466.44,466.44,464.62,465.13,11947.0,463.0111,463.0111,461.2045,461.7107,11947.0
2024-08-13 11:50:00,465.13,465.77,464.82,465.0,11219.0,461.7107,462.346,461.403,461.5817,11219.0
2024-08-13 12:00:00,465.01,465.38,464.92,465.01,6989.0,461.5916,461.9589,461.5023,461.5916,6989.0
2024-08-13 12:10:00,465.26,465.86,464.89,465.44,9549.0,461.8398,462.4354,461.4725,462.0184,9549.0
2024-08-13 12:20:00,465.33,465.51,464.06,464.52,9603.0,461.9093,462.0879,460.6486,461.1052,9603.0
2024-08-13 12:30:00,464.51,464.91,464.18,464.67,8881.0,461.0953,461.4923,460.7677,461.2541,8881.0
2024-08-13 12:40:00,464.68,465.65,464.67,465.56,6844.0,461.264,462.2269,461.2541,462.1376,6844.0
2024-08-13 12:50:00,465.7,465.93,464.97,465.0,7375.0,462.2765,462.5048,461.5519,461.5817,7375.0
2024-08-13 13:00:00,465.0,465.1,464.06,464.18,7472.0,461.5817,461.6809,460.6486,460.7677,7472.0
2024-08-13 13:10:00,463.68,464.25,463.09,463.65,9224.0,460.2714,460.8372,459.6857,460.2416,9224.0
2024-08-13 13:20:00,463.53,463.53,462.75,463.12,8531.0,460.1225,460.1225,459.3482,459.7155,8531.0
2024-08-13 13:30:00,463.0,463.36,462.41,462.81,7766.0,459.5964,459.9537,459.0107,459.4078,7766.0
2024-08-13 13:40:00,462.81,463.65,462.0,462.52,13255.0,459.4078,460.2416,458.6037,459.1199,13255.0
2024-08-13 13:50:00,462.24,462.75,461.96,462.58,5455.0,458.842,459.3482,458.564,459.1795,5455.0
2024-08-13 14:00:00,462.52,463.54,462.52,463.44,8597.0,459.1199,460.1324,459.1199,460.0332,8597.0
2024-08-13 14:10:00,463.5,463.86,462.92,463.28,8508.0,460.0927,460.4501,459.517,459.8743,8508.0
2024-08-13 14:20:00,463.36,464.44,463.36,464.11,10667.0,459.9537,461.0258,459.9537,460.6982,10667.0
2024-08-13 14:30:00,464.11,464.97,464.11,464.71,10215.0,460.6982,461.5519,460.6982,461.2938,10215.0
2024-08-13 14:40:00,464.77,464.9,464.43,464.7,6888.0,461.3534,461.4824,461.0159,461.2839,6888.0
2024-08-13 14:50:00,464.59,464.8,464.03,464.74,17688.0,461.1747,461.3832,460.6188,461.3236,17688.0
2024-08-13 15:00:00,464.8,465.21,464.01,464.19,8416.0,461.3832,461.7901,460.599,460.7776,8416.0
2024-08-13 15:10:00,464.25,464.61,463.9,463.96,9217.0,460.8372,461.1945,460.4898,460.5493,9217.0
2024-08-13 15:20:00,463.95,465.01,463.81,464.79,12256.0,460.5394,461.5916,460.4004,461.3732,12256.0
2024-08-13 15:30:00,464.59,464.96,464.16,464.58,22281.0,461.1747,461.542,460.7479,461.1648,22281.0
2024-08-13 15:40:00,464.55,465.27,464.42,465.27,14841.0,461.135,461.8497,461.0059,461.8497,14841.0
2024-08-13 15:50:00,465.13,465.32,463.43,464.46,56497.0,461.7107,461.8993,460.0232,461.0457,56497.0
2024-08-14 09:30:00,464.39,465.99,461.84,464.49,6568.0,460.9762,462.5644,458.4449,461.0754,6568.0
2024-08-14 09:40:00,464.43,464.96,463.36,464.03,5274.0,461.0159,461.542,459.9537,460.6188,5274.0
2024-08-14 09:50:00,464.55,465.35,463.56,464.0,8099.0,461.135,461.9291,460.1523,460.589,8099.0
2024-08-14 10:00:00,464.0,464.56,463.51,464.27,4837.0,460.589,461.1449,460.1026,460.857,4837.0
2024-08-14 10:10:00,464.48,464.98,464.08,464.3,3103.0,461.0655,461.5618,460.6684,460.8868,3103.0
2024-08-14 10:20:00,464.1,464.93,464.0,464.06,23042.0,460.6883,461.5122,460.589,460.6486,23042.0
2024-08-14 10:30:00,464.1,464.1,462.0,463.22,36238.0,460.6883,460.6883,458.6037,459.8148,36238.0
2024-08-14 10:40:00,463.84,464.87,463.57,464.37,8180.0,460.4302,461.4526,460.1622,460.9563,8180.0
2024-08-14 10:50:00,464.36,464.49,463.81,464.48,2878.0,460.9464,461.0754,460.4004,461.0655,2878.0
2024-08-14 11:00:00,464.16,465.65,464.16,465.65,1711.0,460.7479,462.2269,460.7479,462.2269,1711.0
2024-08-14 11:10:00,465.83,465.85,464.89,464.89,3886.0,462.4056,462.4254,461.4725,461.4725,3886.0
2024-08-14 11:20:00,465.14,465.36,464.92,464.93,9086.0,461.7207,461.939,461.5023,461.5122,9086.0
2024-08-14 11:30:00,465.16,465.55,464.55,464.73,6692.0,461.7405,462.1276,461.135,461.3137,6692.0
2024-08-14 11:40:00,464.85,465.11,464.18,464.9,11448.0,461.4328,461.6909,460.7677,461.4824,11448.0
2024-08-14 11:50:00,464.95,465.95,464.74,465.95,15954.0,461.5321,462.5247,461.3236,462.5247,15954.0
2024-08-14 12:00:00,465.99,466.27,465.69,466.0,3171.0,462.5644,462.8423,462.2666,462.5743,3171.0
2024-08-14 12:10:00,465.91,465.93,464.71,465.06,6915.0,462.485,462.5048,461.2938,461.6412,6915.0
2024-08-14 12:20:00,465.53,465.53,464.99,465.06,3333.0,462.1078,462.1078,461.5718,461.6412,3333.0
2024-08-14 12:30:00,465.04,465.6,465.03,465.53,2299.0,461.6214,462.1773,461.6115,462.1078,2299.0
2024-08-14 12:40:00,465.46,465.52,464.7,465.3,15092.0,462.0383,462.0979,461.2839,461.8795,15092.0
2024-08-14 12:50:00,465.48,466.64,465.47,466.41,4186.0,462.0582,463.2096,462.0482,462.9813,4186.0
2024-08-14 13:00:00,466.41,466.41,465.81,466.21,2864.0,462.9813,462.9813,462.3857,462.7828,2864.0
2024-08-14 13:10:00,466.44,466.44,465.81,466.35,1576.0,463.0111,463.0111,462.3857,462.9218,1576.0
2024-08-14 13:20:00,466.19,466.49,465.22,465.37,20508.0,462.7629,463.0607,461.8001,461.949,20508.0
2024-08-14 13:30:00,466.37,467.03,466.37,466.81,600.0,462.9416,463.5968,462.9416,463.3784,600.0
2024-08-14 13:40:00,466.77,466.89,466.0,466.0,19153.0,463.3387,463.4578,462.5743,462.5743,19153.0
2024-08-14 13:50:00,466.0,466.46,465.88,466.21,17299.0,462.5743,463.031,462.4552,462.7828,17299.0
2024-08-14 14:00:00,465.42,465.91,465.24,465.48,6101.0,461.9986,462.485,461.8199,462.0582,6101.0
2024-08-14 14:10:00,465.65,465.65,465.28,465.35,4312.0,462.2269,462.2269,461.8596,461.9291,4312.0
2024-08-14 14:20:00,465.31,465.32,464.36,464.57,14852.0,461.8894,461.8993,460.9464,461.1548,14852.0
2024-08-14 14:30:00,464.74,465.07,464.7,464.84,7681.0,461.3236,461.6512,461.2839,461.4229,7681.0
2024-08-14 14:40:00,464.83,466.35,464.65,465.73,19957.0,461.4129,462.9218,461.2343,462.3063,19957.0
2024-08-14 14:50:00,466.34,466.61,465.8,466.33,32557.0,462.9118,463.1798,462.3758,462.9019,32557.0
2024-08-14 15:00:00,466.29,466.36,466.13,466.27,3011.0,462.8622,462.9317,462.7034,462.8423,3011.0
2024-08-14 15:10:00,466.19,466.19,464.47,464.62,16592.0,462.7629,462.7629,461.0556,461.2045,16592.0
2024-08-14 15:20:00,464.77,465.25,464.55,464.81,29026.0,461.3534,461.8298,461.135,461.3931,29026.0
2024-08-14 15:30:00,464.75,465.38,464.74,465.02,6872.0,461.3335,461.9589,461.3236,461.6015,6872.0
2024-08-14 15:40:00,465.12,465.6,464.96,465.55,26546.0,461.7008,462.1773,461.542,462.1276,26546.0
2024-08-14 15:50:00,465.55,466.68,464.17,465.92,60139.0,462.1276,463.2493,460.7578,462.4949,60139.0
2024-08-15 09:30:00,466.58,469.78,466.58,467.36,8995.0,463.1501,466.3265,463.1501,463.9243,8995.0
2024-08-15 09:40:00,467.25,467.25,465.43,466.12,6204.0,463.8151,463.8151,462.0085,462.6934,6204.0
2024-08-15 09:50:00,466.06,466.65,465.73,466.04,5407.0,462.6339,463.2196,462.3063,462.614,5407.0
2024-08-15 10:00:00,466.19,467.37,465.87,466.4,4555.0,462.7629,463.9343,462.4453,462.9714,4555.0
2024-08-15 10:10:00,466.32,466.82,465.58,466.37,3496.0,462.892,463.3883,462.1574,462.9416,3496.0
2024-08-15 10:20:00,466.26,466.57,465.62,466.57,2814.0,462.8324,463.1401,462.1971,463.1401,2814.0
2024-08-15 10:30:00,466.54,466.54,465.54,465.86,3304.0,463.1104,463.1104,462.1177,462.4354,3304.0
2024-08-15 10:40:00,466.13,466.13,465.01,465.45,10357.0,462.7034,462.7034,461.5916,462.0284,10357.0
2024-08-15 10:50:00,465.45,466.13,465.15,465.87,9780.0,462.0284,462.7034,461.7306,462.4453,9780.0
2024-08-15 11:00:00,465.96,467.15,465.49,467.12,9859.0,462.5346,463.7159,462.0681,463.6861,9859.0
2024-08-15 11:10:00,467.2,468.1,467.17,467.95,6993.0,463.7655,464.6589,463.7357,464.51,6993.0
2024-08-15 11:20:00,467.93,468.18,467.69,467.77,3013.0,464.4901,464.7383,464.2519,464.3313,3013.0
2024-08-15 11:30:00,467.77,468.14,467.77,467.88,2032.0,464.3313,464.6986,464.3313,464.4405,2032.0
2024-08-15 11:40:00,467.95,467.95,467.19,467.33,6015.0,464.51,464.51,463.7556,463.8946,6015.0
2024-08-15 11:50:00,467.48,467.72,467.07,467.14,2709.0,464.0435,464.2817,463.6365,463.706,2709.0
2024-08-15 12:00:00,467.16,467.33,467.11,467.11,803.0,463.7258,463.8946,463.6762,463.6762,803.0
2024-08-15 12:10:00,467.17,467.78,467.05,467.48,2269.0,463.7357,464.3412,463.6166,464.0435,2269.0
2024-08-15 12:20:00,467.67,467.92,467.47,467.54,2645.0,464.2321,464.4802,464.0335,464.103,2645.0
2024-08-15 12:30:00,467.87,468.03,467.29,467.3,3465.0,464.4306,464.5894,463.8548,463.8648,3465.0
2024-08-15 12:40:00,466.72,467.24,466.65,467.23,3649.0,463.289,463.8052,463.2196,463.7953,3649.0
2024-08-15 12:50:00,467.09,467.47,466.82,467.14,3534.0,463.6563,464.0335,463.3883,463.706,3534.0
2024-08-15 13:00:00,467.19,467.28,467.1,467.1,1627.0,463.7556,463.8449,463.6662,463.6662,1627.0
2024-08-15 13:10:00,467.19,467.41,466.97,467.31,1854.0,463.7556,463.974,463.5372,463.8747,1854.0
2024-08-15 13:20:00,467.34,467.88,467.27,467.69,5210.0,463.9045,464.4405,463.835,464.2519,5210.0
2024-08-15 13:30:00,467.79,467.9,467.79,467.84,688.0,464.3512,464.4604,464.3512,464.4008,688.0
2024-08-15 13:40:00,467.75,467.75,467.6,467.6,1280.0,464.3115,464.3115,464.1626,464.1626,1280.0
2024-08-15 13:50:00,467.48,467.51,467.02,467.05,3362.0,464.0435,464.0732,463.5868,463.6166,3362.0
2024-08-15 14:00:00,467.06,467.62,467.06,467.62,7154.0,463.6265,464.1824,463.6265,464.1824,7154.0
2024-08-15 14:10:00,467.5,467.51,466.84,466.86,3654.0,464.0633,464.0732,463.4082,463.428,3654.0
2024-08-15 14:20:00,467.03,467.11,466.72,467.08,1300.0,463.5968,463.6762,463.289,463.6464,1300.0
2024-08-15 14:30:00,467.11,467.19,466.98,467.19,800.0,463.6762,463.7556,463.5471,463.7556,800.0
2024-08-15 14:40:00,467.23,467.23,467.06,467.09,1804.0,463.7953,463.7953,463.6265,463.6563,1804.0
2024-08-15 14:50:00,467.06,467.25,466.76,467.21,12707.0,463.6265,463.8151,463.3287,463.7754,12707.0
2024-08-15 15:00:00,467.1,467.51,466.89,467.38,4369.0,463.6662,464.0732,463.4578,463.9442,4369.0
2024-08-15 15:10:00,467.54,467.54,466.88,467.09,4997.0,464.103,464.103,463.4479,463.6563,4997.0
2024-08-15 15:20:00,467.06,467.54,467.01,467.39,10560.0,463.6265,464.103,463.5769,463.9541,10560.0
2024-08-15 15:30:00,467.4,467.48,467.24,467.25,3968.0,463.964,464.0435,463.8052,463.8151,3968.0
2024-08-15 15:40:00,467.54,467.56,466.58,466.77,15694.0,464.103,464.1229,463.1501,463.3387,15694.0
2024-08-15 15:50:00,466.76,467.46,466.06,467.44,31584.0,463.3287,464.0236,462.6339,464.0037,31584.0
2024-08-16 09:30:00,466.61,467.92,465.56,466.57,26272.0,464.0234,465.3261,462.9792,463.9836,26272.0
2024-08-16 09:40:00,466.35,466.35,465.97,466.16,1104.0,463.7648,463.7648,463.3869,463.5759,1104.0
2024-08-16 09:50:00,466.03,466.03,464.75,464.75,5956.0,463.4466,463.4466,462.1737,462.1737,5956.0
2024-08-16 10:00:00,464.78,467.39,464.78,465.0,4820.0,462.2035,464.7991,462.2035,462.4223,4820.0
2024-08-16 10:10:00,464.97,465.1,464.65,464.79,5327.0,462.3925,462.5218,462.0743,462.2135,5327.0
2024-08-16 10:20:00,464.79,464.79,464.22,464.25,4457.0,462.2135,462.2135,461.6466,461.6765,4457.0
2024-08-16 10:30:00,464.35,464.59,463.92,464.17,4709.0,461.7759,462.0146,461.3483,461.5969,4709.0
2024-08-16 10:40:00,464.18,464.18,463.71,463.71,4054.0,461.6069,461.6069,461.1395,461.1395,4054.0
2024-08-16 10:50:00,463.98,464.77,463.92,464.4,4479.0,461.408,462.1936,461.3483,461.8257,4479.0
2024-08-16 11:00:00,464.4,464.48,464.15,464.41,2169.0,461.8257,461.9052,461.577,461.8356,2169.0
2024-08-16 11:10:00,464.31,464.7,464.19,464.53,1687.0,461.7361,462.124,461.6168,461.9549,1687.0
2024-08-16 11:20:00,464.27,464.99,464.27,464.83,2769.0,461.6964,462.4124,461.6964,462.2533,2769.0
2024-08-16 11:30:00,464.86,465.56,464.76,465.56,1367.0,462.2831,462.9792,462.1837,462.9792,1367.0
2024-08-16 11:40:00,465.36,466.31,465.22,465.54,3506.0,462.7803,463.7251,462.6411,462.9593,3506.0
2024-08-16 11:50:00,465.42,465.73,465.41,465.52,2197.0,462.84,463.1483,462.8301,462.9394,2197.0
2024-08-16 12:00:00,465.36,465.71,465.36,465.54,1100.0,462.7803,463.1284,462.7803,462.9593,1100.0
2024-08-16 12:10:00,465.54,465.92,465.54,465.92,900.0,462.9593,463.3372,462.9593,463.3372,900.0
2024-08-16 12:20:00,465.78,465.97,465.31,465.35,2781.0,463.198,463.3869,462.7306,462.7704,2781.0
2024-08-16 12:30:00,465.23,465.4,465.15,465.3,4645.0,462.651,462.8201,462.5715,462.7207,4645.0
2024-08-16 12:40:00,465.09,465.52,465.02,465.52,1770.0,462.5118,462.9394,462.4422,462.9394,1770.0
2024-08-16 12:50:00,465.61,466.48,465.58,466.46,1700.0,463.0289,463.8941,462.9991,463.8742,1700.0
2024-08-16 13:00:00,466.28,466.32,465.71,465.72,1354.0,463.6952,463.735,463.1284,463.1383,1354.0
2024-08-16 13:10:00,465.61,465.7,465.58,465.7,908.0,463.0289,463.1184,462.9991,463.1184,908.0
2024-08-16 13:20:00,466.04,466.18,465.71,465.88,2755.0,463.4566,463.5958,463.1284,463.2974,2755.0
2024-08-16 13:30:00,466.1,466.46,466.1,466.28,1315.0,463.5162,463.8742,463.5162,463.6952,1315.0
2024-08-16 13:40:00,466.35,466.59,466.17,466.17,717.0,463.7648,464.0035,463.5858,463.5858,717.0
2024-08-16 13:50:00,466.11,466.3,465.89,466.2,1525.0,463.5262,463.7151,463.3074,463.6157,1525.0
2024-08-16 14:00:00,466.67,466.67,466.33,466.35,838.0,464.0831,464.0831,463.745,463.7648,838.0
2024-08-16 14:10:00,466.16,466.48,465.97,466.42,2667.0,463.5759,463.8941,463.3869,463.8345,2667.0
2024-08-16 14:20:00,466.37,466.37,465.97,466.21,1100.0,463.7847,463.7847,463.3869,463.6256,1100.0
2024-08-16 14:30:00,466.49,466.56,466.36,466.45,899.0,463.9041,463.9737,463.7748,463.8643,899.0
2024-08-16 14:40:00,466.34,466.84,466.23,466.84,1107.0,463.7549,464.2521,463.6455,464.2521,1107.0
2024-08-16 14:50:00,466.49,466.93,466.32,466.86,5071.0,463.9041,464.3416,463.735,464.272,5071.0
2024-08-16 15:00:00,466.87,467.05,466.42,466.42,3326.0,464.282,464.461,463.8345,463.8345,3326.0
2024-08-16 15:10:00,466.32,466.88,466.05,466.81,3805.0,463.735,464.2919,463.4665,464.2223,3805.0
2024-08-16 15:20:00,466.47,466.69,466.09,466.24,3348.0,463.8842,464.103,463.5063,463.6555,3348.0
2024-08-16 15:30:00,466.26,466.92,466.26,466.92,1488.0,463.6753,464.3317,463.6753,464.3317,1488.0
2024-08-16 15:40:00,466.9,467.13,466.56,466.6,4252.0,464.3118,464.5405,463.9737,464.0135,4252.0
2024-08-16 15:50:00,466.58,466.78,465.9,466.72,49143.0,463.9936,464.1925,463.3173,464.1328,49143.0
2024-08-19 09:30:00,467.92,469.94,467.9,468.0,7346.0,465.3261,467.3349,465.3062,465.4057,7346.0
2024-08-19 09:40:00,468.72,468.73,467.41,467.79,1526.0,466.1217,466.1316,464.819,465.1969,1526.0
2024-08-19 09:50:00,467.72,469.0,467.72,468.98,1608.0,465.1272,466.4002,465.1272,466.3803,1608.0
2024-08-19 10:00:00,469.26,469.83,468.6,469.83,4801.0,466.6587,467.2256,466.0024,467.2256,4801.0
2024-08-19 10:10:00,469.66,469.95,469.52,469.72,3321.0,467.0565,467.3449,466.9173,467.1162,3321.0
2024-08-19 10:20:00,470.0,470.52,469.79,469.8,5852.0,467.3946,467.9117,467.1858,467.1957,5852.0
2024-08-19 10:30:00,469.46,470.32,469.27,470.31,5273.0,466.8576,467.7128,466.6687,467.7029,5273.0
2024-08-19 10:40:00,470.45,470.84,470.26,470.41,3027.0,467.8421,468.23,467.6532,467.8023,3027.0
2024-08-19 10:50:00,470.6,470.66,470.0,470.2,3671.0,467.9913,468.0509,467.3946,467.5935,3671.0
2024-08-19 11:00:00,470.31,470.7,470.25,470.25,642.0,467.7029,468.0907,467.6432,467.6432,642.0
2024-08-19 11:10:00,470.0,470.69,469.75,470.69,2464.0,467.3946,468.0808,467.146,468.0808,2464.0
2024-08-19 11:20:00,470.45,470.45,470.25,470.38,1099.0,467.8421,467.8421,467.6432,467.7725,1099.0
2024-08-19 11:30:00,470.49,470.6,470.29,470.39,3653.0,467.8819,467.9913,467.683,467.7824,3653.0
2024-08-19 11:40:00,470.3,470.34,469.86,469.86,1534.0,467.6929,467.7327,467.2554,467.2554,1534.0
2024-08-19 11:50:00,470.16,470.52,470.15,470.3,2446.0,467.5537,467.9117,467.5438,467.6929,2446.0
2024-08-19 12:00:00,470.27,470.51,470.18,470.51,500.0,467.6631,467.9018,467.5736,467.9018,500.0
2024-08-19 12:10:00,470.58,470.69,470.55,470.57,2988.0,467.9714,468.0808,467.9416,467.9614,2988.0
2024-08-19 12:20:00,470.7,470.71,470.51,470.71,3527.0,468.0907,468.1007,467.9018,468.1007,3527.0
2024-08-19 12:30:00,470.55,470.93,470.24,470.66,7648.0,467.9416,468.3195,467.6333,468.0509,7648.0
2024-08-19 12:40:00,470.67,471.23,470.67,471.23,1520.0,468.0609,468.6178,468.0609,468.6178,1520.0
2024-08-19 12:50:00,471.54,471.94,471.53,471.84,2883.0,468.9261,469.3239,468.9161,469.2244,2883.0
2024-08-19 13:00:00,471.7,471.7,470.82,470.82,7045.0,469.0852,469.0852,468.2101,468.2101,7045.0
2024-08-19 13:10:00,470.81,470.82,470.52,470.69,2260.0,468.2001,468.2101,467.9117,468.0808,2260.0
2024-08-19 13:20:00,470.79,470.79,470.16,470.16,5134.0,468.1802,468.1802,467.5537,467.5537,5134.0
2024-08-19 13:30:00,470.1,470.72,470.1,470.72,4973.0,467.4941,468.1106,467.4941,468.1106,4973.0
2024-08-19 13:40:00,470.59,470.59,469.91,470.24,3694.0,467.9813,467.9813,467.3051,467.6333,3694.0
2024-08-19 13:50:00,470.13,470.13,469.76,469.78,1178.0,467.5239,467.5239,467.1559,467.1758,1178.0
2024-08-19 14:00:00,470.06,470.41,469.9,469.91,4594.0,467.4543,467.8023,467.2952,467.3051,4594.0
2024-08-19 14:10:00,469.72,470.04,469.65,469.88,2387.0,467.1162,467.4344,467.0465,467.2753,2387.0
2024-08-19 14:20:00,469.87,469.87,469.33,469.44,3796.0,467.2653,467.2653,466.7283,466.8377,3796.0
2024-08-19 14:30:00,469.55,469.63,469.08,469.13,2859.0,466.9471,467.0267,466.4797,466.5294,2859.0
2024-08-19 14:40:00,469.28,470.1,469.27,469.63,4131.0,466.6786,467.4941,466.6687,467.0267,4131.0
2024-08-19 14:50:00,469.45,469.73,469.26,469.57,2394.0,466.8477,467.1261,466.6587,466.967,2394.0
2024-08-19 15:00:00,469.45,469.63,469.35,469.58,2722.0,466.8477,467.0267,466.7482,466.9769,2722.0
2024-08-19 15:10:00,469.58,469.64,469.26,469.54,5120.0,466.9769,467.0366,466.6587,466.9372,5120.0
2024-08-19 15:20:00,469.53,469.54,469.06,469.07,6572.0,466.9272,466.9372,466.4598,466.4698,6572.0
2024-08-19 15:30:00,468.99,469.82,468.97,469.82,5051.0,466.3902,467.2156,466.3703,467.2156,5051.0
2024-08-19 15:40:00,469.85,470.28,469.74,469.87,10174.0,467.2454,467.6731,467.136,467.2653,10174.0
2024-08-19 15:50:00,469.87,470.34,469.44,470.29,34143.0,467.2653,467.7327,466.8377,467.683,34143.0
2024-08-20 09:30:00,471.84,472.89,470.5,472.44,29562.0,469.2244,470.2686,467.8918,469.8211,29562.0
2024-08-20 09:40:00,472.43,474.35,472.43,474.32,2954.0,469.8111,471.7205,469.8111,471.6907,2954.0
2024-08-20 09:50:00,474.08,474.27,473.0,473.33,3908.0,471.452,471.6409,470.378,470.7061,3908.0
2024-08-20 10:00:00,473.16,473.16,471.67,472.17,6670.0,470.5371,470.5371,469.0554,469.5526,6670.0
2024-08-20 10:10:00,472.33,472.76,472.07,472.2,2758.0,469.7117,470.1393,469.4531,469.5824,2758.0
2024-08-20 10:20:00,472.07,472.83,471.99,472.68,9627.0,469.4531,470.2089,469.3736,470.0598,9627.0
2024-08-20 10:30:00,472.67,472.67,472.0,472.0,2628.0,470.0498,470.0498,469.3835,469.3835,2628.0
2024-08-20 10:40:00,472.0,472.44,471.78,471.78,8468.0,469.3835,469.8211,469.1647,469.1647,8468.0
2024-08-20 10:50:00,471.88,472.96,471.85,472.64,4597.0,469.2642,470.3382,469.2344,470.02,4597.0
2024-08-20 11:00:00,472.64,472.64,471.95,472.39,4430.0,470.02,470.02,469.3338,469.7714,4430.0
2024-08-20 11:10:00,472.39,472.39,471.83,472.0,3464.0,469.7714,469.7714,469.2145,469.3835,3464.0
2024-08-20 11:20:00,472.0,472.38,471.99,472.0,5143.0,469.3835,469.7614,469.3736,469.3835,5143.0
2024-08-20 11:30:00,472.0,472.25,472.0,472.21,7564.0,469.3835,469.6321,469.3835,469.5924,7564.0
2024-08-20 11:40:00,472.15,472.36,472.0,472.32,3052.0,469.5327,469.7415,469.3835,469.7017,3052.0
2024-08-20 11:50:00,472.18,472.85,472.18,472.76,2257.0,469.5625,470.2288,469.5625,470.1393,2257.0
2024-08-20 12:00:00,472.9,472.9,472.29,472.46,2216.0,470.2785,470.2785,469.6719,469.841,2216.0
2024-08-20 12:10:00,472.24,472.24,472.0,472.1,757.0,469.6222,469.6222,469.3835,469.483,757.0
2024-08-20 12:20:00,472.06,472.24,472.0,472.03,1454.0,469.4432,469.6222,469.3835,469.4134,1454.0
2024-08-20 12:30:00,472.19,472.38,472.18,472.33,575.0,469.5725,469.7614,469.5625,469.7117,575.0
2024-08-20 12:40:00,472.1,472.18,472.0,472.15,1302.0,469.483,469.5625,469.3835,469.5327,1302.0
2024-08-20 12:50:00,472.29,472.29,472.08,472.09,1132.0,469.6719,469.6719,469.4631,469.473,1132.0
2024-08-20 13:00:00,472.01,472.11,471.64,472.04,3258.0,469.3935,469.4929,469.0255,469.4233,3258.0
2024-08-20 13:10:00,472.39,472.4,472.31,472.38,976.0,469.7714,469.7813,469.6918,469.7614,976.0
2024-08-20 13:20:00,472.42,472.42,472.0,472.14,2239.0,469.8012,469.8012,469.3835,469.5227,2239.0
2024-08-20 13:30:00,472.11,472.7,472.1,472.7,5528.0,469.4929,470.0796,469.483,470.0796,5528.0
2024-08-20 13:40:00,472.48,473.57,472.48,473.57,14811.0,469.8609,470.9448,469.8609,470.9448,14811.0
2024-08-20 13:50:00,473.42,473.55,472.7,472.72,8257.0,470.7956,470.9249,470.0796,470.0995,8257.0
2024-08-20 14:00:00,472.88,473.23,472.71,472.96,3441.0,470.2586,470.6067,470.0896,470.3382,3441.0
2024-08-20 14:10:00,472.95,473.82,472.95,473.67,3795.0,470.3283,471.1934,470.3283,471.0443,3795.0
2024-08-20 14:20:00,473.82,474.0,473.73,473.81,4644.0,471.1934,471.3724,471.1039,471.1835,4644.0
2024-08-20 14:30:00,473.82,474.28,473.82,474.25,2748.0,471.1934,471.6509,471.1934,471.621,2748.0
2024-08-20 14:40:00,474.14,474.42,473.99,474.38,8362.0,471.5117,471.7901,471.3625,471.7503,8362.0
2024-08-20 14:50:00,474.42,474.54,473.91,474.25,7446.0,471.7901,471.9094,471.2829,471.621,7446.0
2024-08-20 15:00:00,474.22,474.25,473.58,473.77,3425.0,471.5912,471.621,470.9548,471.1437,3425.0
2024-08-20 15:10:00,473.72,474.13,473.69,473.97,4464.0,471.094,471.5017,471.0642,471.3426,4464.0
2024-08-20 15:20:00,473.93,474.05,473.71,473.97,5356.0,471.3028,471.4222,471.084,471.3426,5356.0
2024-08-20 15:30:00,473.98,474.16,473.69,473.74,9094.0,471.3525,471.5315,471.0642,471.1139,9094.0
2024-08-20 15:40:00,473.7,474.01,473.35,473.92,6426.0,471.0741,471.3824,470.726,471.2929,6426.0
2024-08-20 15:50:00,474.01,474.01,473.18,473.49,26025.0,471.3824,471.3824,470.557,470.8653,26025.0
2024-08-21 09:30:00,472.93,474.64,472.62,473.1,7274.0,470.3084,472.0089,470.0001,470.4774,7274.0
2024-08-21 09:40:00,473.1,473.23,472.52,473.05,7225.0,470.4774,470.6067,469.9006,470.4277,7225.0
2024-08-21 09:50:00,473.23,473.7,472.9,473.69,4603.0,470.6067,471.0741,470.2785,471.0642,4603.0
2024-08-21 10:00:00,473.7,473.72,471.95,471.95,5777.0,471.0741,471.094,469.3338,469.3338,5777.0
2024-08-21 10:10:00,472.5,473.31,472.03,472.86,13420.0,469.8807,470.6863,469.4134,470.2388,13420.0
2024-08-21 10:20:00,472.58,472.61,471.43,471.7,1229.0,469.9603,469.9901,468.8167,469.0852,1229.0
2024-08-21 10:30:00,472.16,473.1,472.16,473.1,5568.0,469.5426,470.4774,469.5426,470.4774,5568.0
2024-08-21 10:40:00,473.29,473.96,473.15,473.18,13131.0,470.6664,471.3327,470.5271,470.557,13131.0
2024-08-21 10:50:00,472.81,473.5,472.41,473.45,17400.0,470.189,470.8752,469.7912,470.8255,17400.0
2024-08-21 11:00:00,473.07,473.2,472.63,473.2,2523.0,470.4476,470.5769,470.01,470.5769,2523.0
2024-08-21 11:10:00,473.09,473.47,473.09,473.14,1220.0,470.4675,470.8454,470.4675,470.5172,1220.0
2024-08-21 11:20:00,473.14,473.73,473.06,473.65,3632.0,470.5172,471.1039,470.4376,471.0244,3632.0
2024-08-21 11:30:00,473.64,474.02,473.51,474.02,4698.0,471.0144,471.3923,470.8852,471.3923,4698.0
2024-08-21 11:40:00,474.13,474.16,473.42,473.7,7692.0,471.5017,471.5315,470.7956,471.0741,7692.0
2024-08-21 11:50:00,473.93,474.23,473.74,474.23,2768.0,471.3028,471.6012,471.1139,471.6012,2768.0
2024-08-21 12:00:00,474.15,474.45,474.11,474.4,2140.0,471.5216,471.8199,471.4818,471.7702,2140.0
2024-08-21 12:10:00,474.17,475.1,474.17,475.1,3018.0,471.5415,472.4663,471.5415,472.4663,3018.0
2024-08-21 12:20:00,475.1,475.19,474.82,475.19,1755.0,472.4663,472.5558,472.1879,472.5558,1755.0
2024-08-21 12:30:00,475.15,475.46,475.15,475.25,1226.0,472.5161,472.8243,472.5161,472.6155,1226.0
2024-08-21 12:40:00,475.23,475.97,475.23,475.93,4464.0,472.5956,473.3315,472.5956,473.2917,4464.0
2024-08-21 12:50:00,475.89,475.97,475.71,475.96,1612.0,473.252,473.3315,473.073,473.3216,1612.0
2024-08-21 13:00:00,476.28,476.4,476.2,476.21,2994.0,473.6398,473.7591,473.5602,473.5702,2994.0
2024-08-21 13:10:00,476.2,476.53,476.14,476.53,2539.0,473.5602,473.8884,473.5006,473.8884,2539.0
2024-08-21 13:20:00,476.73,476.74,476.5,476.5,3105.0,474.0873,474.0972,473.8586,473.8586,3105.0
2024-08-21 13:30:00,476.55,476.57,476.34,476.46,1789.0,473.9083,473.9282,473.6995,473.8188,1789.0
2024-08-21 13:40:00,476.57,476.57,476.12,476.54,3900.0,473.9282,473.9282,473.4807,473.8984,3900.0
2024-08-21 13:50:00,476.58,476.58,476.07,476.28,1929.0,473.9381,473.9381,473.431,473.6398,1929.0
2024-08-21 14:00:00,476.29,476.58,476.02,476.02,1518.0,473.6497,473.9381,473.3812,473.3812,1518.0
2024-08-21 14:10:00,476.37,476.55,476.26,476.45,1933.0,473.7293,473.9083,473.6199,473.8089,1933.0
2024-08-21 14:20:00,476.46,476.67,476.45,476.67,1917.0,473.8188,474.0276,473.8089,474.0276,1917.0
2024-08-21 14:30:00,476.74,476.84,475.98,476.17,11983.0,474.0972,474.1967,473.3415,473.5304,11983.0
2024-08-21 14:40:00,476.18,476.24,475.74,475.88,14214.0,473.5403,473.6,473.1028,473.242,14214.0
2024-08-21 14:50:00,475.66,475.98,475.65,475.92,3477.0,473.0232,473.3415,473.0133,473.2818,3477.0
2024-08-21 15:00:00,476.12,476.16,475.58,475.58,10458.0,473.4807,473.5205,472.9437,472.9437,10458.0
2024-08-21 15:10:00,475.48,475.71,475.12,475.58,3522.0,472.8442,473.073,472.4862,472.9437,3522.0
2024-08-21 15:20:00,475.51,475.53,474.92,475.15,1822.0,472.8741,472.894,472.2873,472.5161,1822.0
2024-08-21 15:30:00,475.02,475.43,474.74,475.37,4586.0,472.3868,472.7945,472.1083,472.7348,4586.0
2024-08-21 15:40:00,475.43,475.61,475.18,475.26,6086.0,472.7945,472.9735,472.5459,472.6254,6086.0
2024-08-21 15:50:00,475.35,476.06,475.0,475.49,28857.0,472.715,473.421,472.3669,472.8542,28857.0
2024-08-22 09:30:00,475.18,476.75,475.18,476.73,5472.0,472.5459,474.1072,472.5459,474.0873,5472.0
2024-08-22 09:40:00,476.59,477.48,475.5,475.5,6995.0,473.9481,474.8331,472.8641,472.8641,6995.0
2024-08-22 09:50:00,475.5,476.3,475.24,476.09,2490.0,472.8641,473.6597,472.6056,473.4508,2490.0
2024-08-22 10:00:00,476.4,477.17,476.27,476.6,3217.0,473.7591,474.5249,473.6299,473.958,3217.0
2024-08-22 10:10:00,476.73,477.15,476.6,477.08,1100.0,474.0873,474.505,473.958,474.4354,1100.0
2024-08-22 10:20:00,477.08,477.12,476.71,476.99,1712.0,474.4354,474.4751,474.0674,474.3459,1712.0
2024-08-22 10:30:00,476.99,477.7,476.53,477.11,4694.0,474.3459,475.0519,473.8884,474.4652,4694.0
2024-08-22 10:40:00,477.03,477.08,476.85,477.08,1300.0,474.3856,474.4354,474.2066,474.4354,1300.0
2024-08-22 10:50:00,477.0,477.5,477.0,477.3,2563.0,474.3558,474.853,474.3558,474.6541,2563.0
2024-08-22 11:00:00,477.47,477.88,477.14,477.14,4409.0,474.8232,475.2309,474.495,474.495,4409.0
2024-08-22 11:10:00,477.07,477.43,477.07,477.35,5950.0,474.4254,474.7834,474.4254,474.7039,5950.0
2024-08-22 11:20:00,477.1,477.32,476.87,477.0,6013.0,474.4552,474.674,474.2265,474.3558,6013.0
2024-08-22 11:30:00,477.15,477.62,476.89,477.42,5083.0,474.505,474.9724,474.2464,474.7735,5083.0
2024-08-22 11:40:00,477.0,477.56,476.98,477.09,7004.0,474.3558,474.9127,474.3359,474.4453,7004.0
2024-08-22 11:50:00,477.09,477.35,476.53,477.19,20432.0,474.4453,474.7039,473.8884,474.5448,20432.0
2024-08-22 12:00:00,477.03,477.83,477.03,477.5,1708.0,474.3856,475.1812,474.3856,474.853,1708.0
2024-08-22 12:10:00,477.6,477.9,477.5,477.9,600.0,474.9525,475.2508,474.853,475.2508,600.0
2024-08-22 12:20:00,477.78,478.62,477.77,478.61,1370.0,475.1315,475.9668,475.1215,475.9569,1370.0
2024-08-22 12:30:00,478.62,479.5,478.61,478.65,7701.0,475.9668,476.8419,475.9569,475.9967,7701.0
2024-08-22 12:40:00,478.84,478.87,478.59,478.65,2139.0,476.1856,476.2154,475.937,475.9967,2139.0
2024-08-22 12:50:00,478.42,478.6,477.82,478.11,3410.0,475.7679,475.9469,475.1713,475.4597,3410.0
2024-08-22 13:00:00,477.96,478.19,477.71,477.97,6511.0,475.3105,475.5392,475.0619,475.3204,6511.0
2024-08-22 13:10:00,477.99,478.95,477.98,478.39,8805.0,475.3403,476.295,475.3304,475.7381,8805.0
2024-08-22 13:20:00,478.43,478.43,477.97,477.98,6241.0,475.7779,475.7779,475.3204,475.3304,6241.0
2024-08-22 13:30:00,477.9,478.54,477.72,478.15,19189.0,475.2508,475.8873,475.0718,475.4994,19189.0
2024-08-22 13:40:00,477.99,478.27,477.79,478.12,8138.0,475.3403,475.6188,475.1414,475.4696,8138.0
2024-08-22 13:50:00,477.9,478.21,477.77,478.11,38678.0,475.2508,475.5591,475.1215,475.4597,38678.0
2024-08-22 14:00:00,478.18,478.85,478.04,478.68,9134.0,475.5293,476.1955,475.39,476.0265,9134.0
2024-08-22 14:10:00,478.85,479.53,478.79,479.53,3148.0,476.1955,476.8718,476.1359,476.8718,3148.0
2024-08-22 14:20:00,479.46,479.96,479.26,479.77,5486.0,476.8022,477.2994,476.6033,477.1104,5486.0
2024-08-22 14:30:00,479.55,479.57,479.22,479.57,8386.0,476.8917,476.9116,476.5635,476.9116,8386.0
2024-08-22 14:40:00,479.24,479.85,479.12,479.6,11648.0,476.5834,477.19,476.4641,476.9414,11648.0
2024-08-22 14:50:00,479.6,479.85,478.99,479.1,6788.0,476.9414,477.19,476.3348,476.4442,6788.0
2024-08-22 15:00:00,478.87,479.45,478.82,479.35,2736.0,476.2154,476.7922,476.1657,476.6928,2736.0
2024-08-22 15:10:00,479.35,480.15,479.25,479.78,8594.0,476.6928,477.4883,476.5933,477.1204,8594.0
2024-08-22 15:20:00,479.55,480.15,479.55,480.09,36376.0,476.8917,477.4883,476.8917,477.4287,36376.0
2024-08-22 15:30:00,479.97,480.33,479.95,480.25,9886.0,477.3093,477.6673,477.2895,477.5878,9886.0
2024-08-22 15:40:00,480.29,480.71,479.91,480.3,13044.0,477.6276,478.0452,477.2497,477.6375,13044.0
2024-08-22 15:50:00,480.37,480.41,479.2,480.32,110203.0,477.7071,477.7469,476.5436,477.6574,110203.0
2024-08-23 09:30:00,482.1,482.54,481.06,481.88,6638.0,479.4275,479.8651,478.3933,479.2088,6638.0
2024-08-23 09:40:00,481.15,481.29,480.28,480.65,1700.0,478.4828,478.622,477.6176,477.9856,1700.0
2024-08-23 09:50:00,480.25,480.78,480.0,480.49,3251.0,477.5878,478.1149,477.3392,477.8265,3251.0
2024-08-23 10:00:00,480.69,483.4,480.69,482.91,4668.0,478.0253,480.7203,478.0253,480.233,4668.0
2024-08-23 10:10:00,483.26,483.26,481.97,482.2,1038.0,480.5811,480.5811,479.2983,479.527,1038.0
2024-08-23 10:20:00,482.05,482.54,481.68,481.79,1278.0,479.3778,479.8651,479.0099,479.1193,1278.0
2024-08-23 10:30:00,481.97,482.06,481.17,481.71,6680.0,479.2983,479.3878,478.5027,479.0397,6680.0
2024-08-23 10:40:00,481.6,482.27,480.88,481.28,4779.0,478.9303,479.5966,478.2143,478.6121,4779.0
2024-08-23 10:50:00,481.72,482.37,480.86,482.37,2825.0,479.0496,479.696,478.1944,479.696,2825.0
2024-08-23 11:00:00,482.13,482.7,481.92,482.7,3070.0,479.4574,480.0242,479.2485,480.0242,3070.0
2024-08-23 11:10:00,482.39,483.56,482.23,483.56,2446.0,479.7159,480.8794,479.5568,480.8794,2446.0
2024-08-23 11:20:00,483.35,483.36,482.08,482.08,3540.0,480.6706,480.6805,479.4076,479.4076,3540.0
2024-08-23 11:30:00,481.92,482.61,481.21,482.0,9446.0,479.2485,479.9347,478.5425,479.3281,9446.0
2024-08-23 11:40:00,482.0,482.27,481.52,482.0,17419.0,479.3281,479.5966,478.8507,479.3281,17419.0
2024-08-23 11:50:00,482.0,482.06,480.59,480.69,7571.0,479.3281,479.3878,477.9259,478.0253,7571.0
2024-08-23 12:00:00,480.64,480.69,478.96,478.96,6020.0,477.9756,478.0253,476.3049,476.3049,6020.0
2024-08-23 12:10:00,478.89,478.89,478.14,478.45,1187.0,476.2353,476.2353,475.4895,475.7978,1187.0
2024-08-23 12:20:00,478.31,478.32,477.0,477.32,1440.0,475.6585,475.6685,474.3558,474.674,1440.0
2024-08-23 12:30:00,477.22,477.52,477.21,477.52,538.0,474.5746,474.8729,474.5646,474.8729,538.0
2024-08-23 12:40:00,476.92,476.92,475.64,475.92,1003.0,474.2762,474.2762,473.0033,473.2818,1003.0
2024-08-23 12:50:00,476.0,477.19,475.75,476.82,2143.0,473.3613,474.5448,473.1127,474.1768,2143.0
2024-08-23 13:00:00,477.07,477.3,477.07,477.3,423.0,474.4254,474.6541,474.4254,474.6541,423.0
2024-08-23 13:10:00,477.31,477.84,477.27,477.69,1200.0,474.6641,475.1911,474.6243,475.042,1200.0
2024-08-23 13:20:00,477.76,478.08,477.5,478.04,2024.0,475.1116,475.4298,474.853,475.39,2024.0
2024-08-23 13:30:00,478.08,478.38,477.94,478.14,1100.0,475.4298,475.7282,475.2906,475.4895,1100.0
2024-08-23 13:40:00,478.12,478.33,477.85,478.1,1469.0,475.4696,475.6784,475.2011,475.4497,1469.0
2024-08-23 13:50:00,478.18,478.32,477.95,477.95,1555.0,475.5293,475.6685,475.3005,475.3005,1555.0
2024-08-23 14:00:00,478.27,478.27,478.26,478.27,200.0,475.6188,475.6188,475.6088,475.6188,200.0
2024-08-23 14:10:00,478.48,478.84,478.47,478.6,1320.0,475.8276,476.1856,475.8177,475.9469,1320.0
2024-08-23 14:20:00,478.68,478.91,478.13,478.88,1571.0,476.0265,476.2552,475.4795,476.2254,1571.0
2024-08-23 14:30:00,478.81,479.15,478.8,479.05,2500.0,476.1558,476.4939,476.1458,476.3944,2500.0
2024-08-23 14:40:00,479.05,479.24,478.99,479.07,3160.0,476.3944,476.5834,476.3348,476.4143,3160.0
2024-08-23 14:50:00,478.94,479.55,478.93,479.44,7499.0,476.2851,476.8917,476.2751,476.7823,7499.0
2024-08-23 15:00:00,479.42,479.58,479.24,479.44,2523.0,476.7624,476.9215,476.5834,476.7823,2523.0
2024-08-23 15:10:00,479.62,480.59,479.62,480.59,3554.0,476.9613,477.9259,476.9613,477.9259,3554.0
2024-08-23 15:20:00,480.52,481.2,480.32,481.2,5465.0,477.8563,478.5325,477.6574,478.5325,5465.0
2024-08-23 15:30:00,481.44,481.54,479.59,479.77,20103.0,478.7712,478.8706,476.9314,477.1104,20103.0
2024-08-23 15:40:00,479.88,480.62,479.83,480.53,9011.0,477.2198,477.9557,477.1701,477.8662,9011.0
2024-08-23 15:50:00,480.73,480.97,479.09,479.14,27980.0,478.0651,478.3038,476.4342,476.4839,27980.0
2024-08-26 09:30:00,481.93,483.21,480.55,481.0,7363.0,479.2585,480.5314,477.8861,478.3336,7363.0
2024-08-26 09:40:00,480.6,481.5,480.12,480.54,5176.0,477.9358,478.8309,477.4585,477.8762,5176.0
2024-08-26 09:50:00,480.92,482.59,480.89,482.59,1716.0,478.2541,479.9148,478.2242,479.9148,1716.0
2024-08-26 10:00:00,483.0,483.0,481.84,481.84,4661.0,480.3225,480.3225,479.169,479.169,4661.0
2024-08-26 10:10:00,482.0,482.36,481.52,482.0,3688.0,479.3281,479.6861,478.8507,479.3281,3688.0
2024-08-26 10:20:00,482.12,482.12,481.5,481.68,4832.0,479.4474,479.4474,478.8309,479.0099,4832.0
2024-08-26 10:30:00,481.83,482.13,481.34,481.98,5477.0,479.159,479.4574,478.6717,479.3082,5477.0
2024-08-26 10:40:00,481.99,481.99,481.54,481.84,2066.0,479.3181,479.3181,478.8706,479.169,2066.0
2024-08-26 10:50:00,481.51,481.8,481.32,481.53,2322.0,478.8408,479.1292,478.6519,478.8607,2322.0
2024-08-26 11:00:00,481.5,481.76,481.32,481.5,6901.0,478.8309,479.0894,478.6519,478.8309,6901.0
2024-08-26 11:10:00,481.62,482.0,481.58,482.0,2701.0,478.9502,479.3281,478.9104,479.3281,2701.0
2024-08-26 11:20:00,481.92,481.97,481.28,481.43,5163.0,479.2485,479.2983,478.6121,478.7612,5163.0
2024-08-26 11:30:00,481.41,481.41,480.84,480.85,3755.0,478.7414,478.7414,478.1745,478.1845,3755.0
2024-08-26 11:40:00,481.2,481.2,480.56,480.79,3956.0,478.5325,478.5325,477.8961,478.1248,3956.0
2024-08-26 11:50:00,480.79,481.29,480.78,481.12,3464.0,478.1248,478.622,478.1149,478.453,3464.0
2024-08-26 12:00:00,480.94,481.26,480.94,481.19,739.0,478.274,478.5922,478.274,478.5226,739.0
2024-08-26 12:10:00,480.98,481.42,480.88,481.42,1403.0,478.3137,478.7513,478.2143,478.7513,1403.0
2024-08-26 12:20:00,481.6,481.8,481.6,481.63,1520.0,478.9303,479.1292,478.9303,478.9601,1520.0
2024-08-26 12:30:00,481.78,481.78,481.56,481.67,1721.0,479.1093,479.1093,478.8905,478.9999,1721.0
2024-08-26 12:40:00,481.82,481.82,481.12,481.12,1224.0,479.1491,479.1491,478.453,478.453,1224.0
2024-08-26 12:50:00,480.92,480.92,480.92,480.92,765.0,478.2541,478.2541,478.2541,478.2541,765.0
2024-08-26 13:00:00,480.86,481.17,480.78,480.78,2118.0,478.1944,478.5027,478.1149,478.1149,2118.0
2024-08-26 13:10:00,481.04,481.39,480.99,481.19,2050.0,478.3734,478.7215,478.3237,478.5226,2050.0
2024-08-26 13:20:00,481.18,481.41,480.98,481.26,1436.0,478.5126,478.7414,478.3137,478.5922,1436.0
2024-08-26 13:30:00,481.26,481.26,480.29,480.29,3890.0,478.5922,478.5922,477.6276,477.6276,3890.0
2024-08-26 13:40:00,480.34,480.42,480.1,480.26,1269.0,477.6773,477.7568,477.4386,477.5977,1269.0
2024-08-26 13:50:00,480.25,480.44,480.01,480.36,4630.0,477.5878,477.7767,477.3491,477.6972,4630.0
2024-08-26 14:00:00,480.55,480.88,480.22,480.22,2157.0,477.8861,478.2143,477.558,477.558,2157.0
2024-08-26 14:10:00,480.34,480.62,480.31,480.46,980.0,477.6773,477.9557,477.6475,477.7966,980.0
2024-08-26 14:20:00,480.67,480.86,480.6,480.83,900.0,478.0055,478.1944,477.9358,478.1646,900.0
2024-08-26 14:30:00,480.99,480.99,480.68,480.68,2141.0,478.3237,478.3237,478.0154,478.0154,2141.0
2024-08-26 14:40:00,480.43,480.49,480.36,480.49,1004.0,477.7668,477.8265,477.6972,477.8265,1004.0
2024-08-26 14:50:00,480.21,480.26,480.18,480.18,339.0,477.548,477.5977,477.5182,477.5182,339.0
2024-08-26 15:00:00,480.46,480.5,480.06,480.11,2873.0,477.7966,477.8364,477.3988,477.4486,2873.0
2024-08-26 15:10:00,480.37,480.87,480.29,480.69,2297.0,477.7071,478.2044,477.6276,478.0253,2297.0
2024-08-26 15:20:00,481.06,481.06,480.67,480.67,1748.0,478.3933,478.3933,478.0055,478.0055,1748.0
2024-08-26 15:30:00,480.48,480.7,480.18,480.38,2466.0,477.8165,478.0353,477.5182,477.7171,2466.0
2024-08-26 15:40:00,480.27,480.88,480.01,480.01,5628.0,477.6077,478.2143,477.3491,477.3491,5628.0
2024-08-26 15:50:00,480.17,480.34,478.79,480.01,29156.0,477.5082,477.6773,476.1359,477.3491,29156.0
2024-08-27 09:30:00,479.63,481.0,476.85,479.49,6556.0,476.9712,478.3336,474.2066,476.832,6556.0
2024-08-27 09:40:00,479.95,481.48,479.95,481.17,4212.0,477.2895,478.811,477.2895,478.5027,4212.0
2024-08-27 09:50:00,480.66,481.08,480.52,480.81,2332.0,477.9955,478.4132,477.8563,478.1447,2332.0
2024-08-27 10:00:00,481.2,482.08,481.07,481.2,4495.0,478.5325,479.4076,478.4032,478.5325,4495.0
2024-08-27 10:10:00,481.4,481.41,480.6,481.13,2087.0,478.7314,478.7414,477.9358,478.4629,2087.0
2024-08-27 10:20:00,481.66,482.77,481.61,482.76,13718.0,478.99,480.0938,478.9402,480.0839,13718.0
2024-08-27 10:30:00,482.46,483.47,482.45,482.49,3826.0,479.7855,480.7899,479.7756,479.8154,3826.0
2024-08-27 10:40:00,482.75,483.51,482.48,482.94,12004.0,480.0739,480.8297,479.8054,480.2629,12004.0
2024-08-27 10:50:00,482.92,483.36,482.63,483.02,1847.0,480.243,480.6805,479.9546,480.3424,1847.0
2024-08-27 11:00:00,482.96,483.94,482.95,483.88,3104.0,480.2828,481.2573,480.2728,481.1977,3104.0
2024-08-27 11:10:00,483.37,483.37,482.94,483.2,2203.0,480.6905,480.6905,480.2629,480.5214,2203.0
2024-08-27 11:20:00,483.25,483.71,483.25,483.48,2953.0,480.5712,481.0286,480.5712,480.7999,2953.0
2024-08-27 11:30:00,483.65,483.65,483.0,483.01,4402.0,480.9689,480.9689,480.3225,480.3325,4402.0
2024-08-27 11:40:00,482.95,483.46,482.93,483.35,18014.0,480.2728,480.78,480.2529,480.6706,18014.0
2024-08-27 11:50:00,483.35,483.42,482.92,483.29,4173.0,480.6706,480.7402,480.243,480.6109,4173.0
2024-08-27 12:00:00,483.18,483.47,483.17,483.47,4265.0,480.5015,480.7899,480.4916,480.7899,4265.0
2024-08-27 12:10:00,483.3,483.69,483.3,483.69,1011.0,480.6209,481.0087,480.6209,481.0087,1011.0
2024-08-27 12:20:00,483.81,484.55,483.68,484.55,2094.0,481.1281,481.864,480.9988,481.864,2094.0
2024-08-27 12:30:00,484.42,484.65,484.36,484.41,2371.0,481.7347,481.9634,481.675,481.7247,2371.0
2024-08-27 12:40:00,484.4,484.59,483.82,484.07,9138.0,481.7148,481.9037,481.138,481.3866,9138.0
2024-08-27 12:50:00,484.14,484.33,483.93,484.08,12421.0,481.4562,481.6452,481.2474,481.3966,12421.0
2024-08-27 13:00:00,484.12,484.31,483.93,483.96,8912.0,481.4363,481.6253,481.2474,481.2772,8912.0
2024-08-27 13:10:00,484.12,484.56,484.12,484.56,600.0,481.4363,481.8739,481.4363,481.8739,600.0
2024-08-27 13:20:00,484.56,484.75,484.32,484.63,3750.0,481.8739,482.0628,481.6352,481.9435,3750.0
2024-08-27 13:30:00,484.63,484.85,484.63,484.85,2410.0,481.9435,482.1623,481.9435,482.1623,2410.0
2024-08-27 13:40:00,484.85,484.99,484.85,484.86,900.0,482.1623,482.3015,482.1623,482.1722,900.0
2024-08-27 13:50:00,484.86,484.92,484.69,484.76,2396.0,482.1722,482.2319,482.0032,482.0728,2396.0
2024-08-27 14:00:00,484.78,484.91,484.7,484.8,1463.0,482.0927,482.222,482.0131,482.1126,1463.0
2024-08-27 14:10:00,484.79,485.4,484.73,484.73,7148.0,482.1026,482.7092,482.043,482.043,7148.0
2024-08-27 14:20:00,484.62,484.64,483.64,484.2,8275.0,481.9336,481.9535,480.959,481.5159,8275.0
2024-08-27 14:30:00,484.21,484.25,484.0,484.14,6624.0,481.5258,481.5656,481.317,481.4562,6624.0
2024-08-27 14:40:00,484.09,484.27,483.95,484.2,6678.0,481.4065,481.5855,481.2673,481.5159,6678.0
2024-08-27 14:50:00,484.23,484.64,484.22,484.64,900.0,481.5457,481.9535,481.5358,481.9535,900.0
2024-08-27 15:00:00,484.67,484.67,484.17,484.27,3600.0,481.9833,481.9833,481.4861,481.5855,3600.0
2024-08-27 15:10:00,484.34,484.48,484.19,484.33,2689.0,481.6551,481.7943,481.5059,481.6452,2689.0
2024-08-27 15:20:00,484.33,484.74,484.27,484.47,3664.0,481.6452,482.0529,481.5855,481.7844,3664.0
2024-08-27 15:30:00,484.22,484.45,484.14,484.22,5018.0,481.5358,481.7645,481.4562,481.5358,5018.0
2024-08-27 15:40:00,484.27,484.28,483.95,484.1,5353.0,481.5855,481.5954,481.2673,481.4164,5353.0
2024-08-27 15:50:00,484.3,484.63,483.92,484.06,33592.0,481.6153,481.9435,481.2374,481.3767,33592.0
2024-08-28 09:30:00,484.4,486.18,483.03,485.37,5163.0,481.7148,483.4849,480.3524,482.6794,5163.0
2024-08-28 09:40:00,486.16,486.87,485.45,486.87,2057.0,483.465,484.1711,482.759,484.1711,2057.0
2024-08-28 09:50:00,487.09,488.64,487.08,487.94,10066.0,484.3899,485.9313,484.3799,485.2352,10066.0
2024-08-28 10:00:00,488.25,488.28,487.44,487.7,10302.0,485.5434,485.5733,484.7379,484.9965,10302.0
2024-08-28 10:10:00,487.52,487.52,486.88,487.12,16627.0,484.8175,484.8175,484.181,484.4197,16627.0
2024-08-28 10:20:00,487.08,487.29,486.68,486.88,11910.0,484.3799,484.5888,483.9821,484.181,11910.0
2024-08-28 10:30:00,486.74,487.09,486.72,487.0,3635.0,484.0418,484.3899,484.0219,484.3004,3635.0
2024-08-28 10:40:00,487.0,487.03,486.53,486.84,5856.0,484.3004,484.3302,483.833,484.1413,5856.0
2024-08-28 10:50:00,487.08,487.2,486.65,486.75,5049.0,484.3799,484.4993,483.9523,484.0518,5049.0
2024-08-28 11:00:00,486.68,486.97,486.18,486.18,3131.0,483.9821,484.2705,483.4849,483.4849,3131.0
2024-08-28 11:10:00,486.6,486.6,485.88,485.88,4145.0,483.9026,483.9026,483.1866,483.1866,4145.0
2024-08-28 11:20:00,485.81,485.93,485.23,485.56,4112.0,483.117,483.2363,482.5402,482.8684,4112.0
2024-08-28 11:30:00,485.19,485.55,484.84,484.84,5297.0,482.5004,482.8584,482.1523,482.1523,5297.0
2024-08-28 11:40:00,484.9,484.9,483.66,483.67,16290.0,482.212,482.212,480.9789,480.9888,16290.0
2024-08-28 11:50:00,483.54,483.94,483.51,483.85,8394.0,480.8596,481.2573,480.8297,481.1678,8394.0
2024-08-28 12:00:00,483.91,484.19,482.83,482.83,1900.0,481.2275,481.5059,480.1535,480.1535,1900.0
2024-08-28 12:10:00,483.3,483.64,483.19,483.19,1466.0,480.6209,480.959,480.5115,480.5115,1466.0
2024-08-28 12:20:00,483.49,483.49,482.85,483.2,900.0,480.8098,480.8098,480.1734,480.5214,900.0
2024-08-28 12:30:00,483.22,483.4,482.89,482.91,1780.0,480.5413,480.7203,480.2132,480.233,1780.0
2024-08-28 12:40:00,483.29,483.85,482.93,483.34,2722.0,480.6109,481.1678,480.2529,480.6607,2722.0
2024-08-28 12:50:00,483.34,483.83,483.2,483.82,2599.0,480.6607,481.1479,480.5214,481.138,2599.0
2024-08-28 13:00:00,483.61,483.61,483.27,483.27,400.0,480.9292,480.9292,480.591,480.591,400.0
2024-08-28 13:10:00,483.61,483.62,483.37,483.6,1200.0,480.9292,480.9391,480.6905,480.9192,1200.0
2024-08-28 13:20:00,483.49,483.86,483.49,483.86,1355.0,480.8098,481.1778,480.8098,481.1778,1355.0
2024-08-28 13:30:00,483.77,483.97,483.46,483.46,2400.0,481.0883,481.2872,480.78,480.78,2400.0
2024-08-28 13:40:00,483.79,483.79,482.85,482.85,2590.0,481.1082,481.1082,480.1734,480.1734,2590.0
2024-08-28 13:50:00,482.92,482.92,482.01,482.01,6912.0,480.243,480.243,479.338,479.338,6912.0
2024-08-28 14:00:00,481.72,481.8,480.88,481.59,2391.0,479.0496,479.1292,478.2143,478.9204,2391.0
2024-08-28 14:10:00,481.58,481.65,481.22,481.22,1723.0,478.9104,478.98,478.5524,478.5524,1723.0
2024-08-28 14:20:00,481.27,481.3,480.77,480.77,1502.0,478.6021,478.632,478.1049,478.1049,1502.0
2024-08-28 14:30:00,480.77,481.16,480.77,481.0,3569.0,478.1049,478.4927,478.1049,478.3336,3569.0
2024-08-28 14:40:00,481.39,481.79,481.15,481.15,1694.0,478.7215,479.1193,478.4828,478.4828,1694.0
2024-08-28 14:50:00,481.33,483.15,481.33,483.02,4056.0,478.6618,480.4717,478.6618,480.3424,4056.0
2024-08-28 15:00:00,483.24,483.78,483.08,483.08,5715.0,480.5612,481.0982,480.4021,480.4021,5715.0
2024-08-28 15:10:00,483.25,483.32,482.81,483.32,2334.0,480.5712,480.6408,480.1336,480.6408,2334.0
2024-08-28 15:20:00,483.32,484.0,483.22,483.99,9107.0,480.6408,481.317,480.5413,481.3071,9107.0
2024-08-28 15:30:00,483.84,483.96,483.17,483.35,4388.0,481.1579,481.2772,480.4916,480.6706,4388.0
2024-08-28 15:40:00,483.35,483.54,482.83,482.96,7104.0,480.6706,480.8596,480.1535,480.2828,7104.0
2024-08-28 15:50:00,483.29,483.87,482.33,483.02,45708.0,480.6109,481.1877,479.6563,480.3424,45708.0
2024-08-29 09:30:00,483.47,484.61,482.02,482.1,7998.0,480.7899,481.9236,479.348,479.4275,7998.0
2024-08-29 09:40:00,482.48,483.5,482.48,483.06,1966.0,479.8054,480.8198,479.8054,480.3822,1966.0
2024-08-29 09:50:00,483.05,483.96,482.92,483.35,5774.0,480.3723,481.2772,480.243,480.6706,5774.0
2024-08-29 10:00:00,483.81,484.22,483.16,484.04,17528.0,481.1281,481.5358,480.4817,481.3568,17528.0
2024-08-29 10:10:00,484.1,484.36,483.41,484.05,13651.0,481.4164,481.675,480.7303,481.3667,13651.0
2024-08-29 10:20:00,484.08,484.7,483.81,484.3,3459.0,481.3966,482.0131,481.1281,481.6153,3459.0
2024-08-29 10:30:00,484.55,485.0,484.01,484.43,10222.0,481.864,482.3115,481.3269,481.7446,10222.0
2024-08-29 10:40:00,484.19,484.43,484.19,484.43,1111.0,481.5059,481.7446,481.5059,481.7446,1111.0
2024-08-29 10:50:00,484.42,484.74,484.14,484.14,5567.0,481.7347,482.0529,481.4562,481.4562,5567.0
2024-08-29 11:00:00,484.28,485.0,484.18,484.75,6882.0,481.5954,482.3115,481.496,482.0628,6882.0
2024-08-29 11:10:00,484.75,485.28,484.75,485.06,14421.0,482.0628,482.5899,482.0628,482.3711,14421.0
2024-08-29 11:20:00,485.07,485.68,484.84,485.34,13236.0,482.3811,482.9877,482.1523,482.6496,13236.0
2024-08-29 11:30:00,485.63,485.93,485.34,485.37,4817.0,482.938,483.2363,482.6496,482.6794,4817.0
2024-08-29 11:40:00,485.65,485.96,485.47,485.57,4354.0,482.9579,483.2661,482.7789,482.8783,4354.0
2024-08-29 11:50:00,485.66,485.94,485.38,485.94,5089.0,482.9678,483.2462,482.6894,483.2462,5089.0
2024-08-29 12:00:00,485.99,486.39,485.99,486.29,8947.0,483.296,483.6938,483.296,483.5943,8947.0
2024-08-29 12:10:00,486.19,486.52,486.17,486.18,3026.0,483.4949,483.823,483.475,483.4849,3026.0
2024-08-29 12:20:00,486.17,486.31,485.46,485.78,4958.0,483.475,483.6142,482.7689,483.0871,4958.0
2024-08-29 12:30:00,485.57,486.51,485.57,486.3,3494.0,482.8783,483.8131,482.8783,483.6043,3494.0
2024-08-29 12:40:00,486.3,486.56,486.14,486.34,6536.0,483.6043,483.8628,483.4451,483.644,6536.0
2024-08-29 12:50:00,486.12,486.55,486.08,486.37,8498.0,483.4252,483.8529,483.3855,483.6739,8498.0
2024-08-29 13:00:00,486.34,486.56,485.77,486.23,5904.0,483.644,483.8628,483.0772,483.5346,5904.0
2024-08-29 13:10:00,485.43,485.46,485.13,485.27,651.0,482.7391,482.7689,482.4407,482.58,651.0
2024-08-29 13:20:00,485.09,485.69,485.09,485.63,11206.0,482.401,482.9976,482.401,482.938,11206.0
2024-08-29 13:30:00,485.73,485.79,485.24,485.78,2659.0,483.0374,483.0971,482.5501,483.0871,2659.0
2024-08-29 13:40:00,485.38,485.61,485.37,485.59,1746.0,482.6894,482.9181,482.6794,482.8982,1746.0
2024-08-29 13:50:00,485.59,486.12,485.58,485.79,2390.0,482.8982,483.4252,482.8882,483.0971,2390.0
2024-08-29 14:00:00,486.06,486.16,485.78,486.0,3120.0,483.3656,483.465,483.0871,483.3059,3120.0
2024-08-29 14:10:00,486.0,486.29,485.98,485.98,4786.0,483.3059,483.5943,483.286,483.286,4786.0
2024-08-29 14:20:00,485.89,486.31,485.17,485.17,2621.0,483.1965,483.6142,482.4805,482.4805,2621.0
2024-08-29 14:30:00,484.93,485.16,483.79,483.79,2391.0,482.2418,482.4706,481.1082,481.1082,2391.0
2024-08-29 14:40:00,484.17,484.18,483.62,483.64,1100.0,481.4861,481.496,480.9391,480.959,1100.0
2024-08-29 14:50:00,483.82,484.28,483.46,484.28,1600.0,481.138,481.5954,480.78,481.5954,1600.0
2024-08-29 15:00:00,484.02,484.14,483.7,484.04,3126.0,481.3369,481.4562,481.0187,481.3568,3126.0
2024-08-29 15:10:00,484.31,484.81,484.15,484.42,6073.0,481.6253,482.1225,481.4662,481.7347,6073.0
2024-08-29 15:20:00,484.22,484.56,483.89,484.56,1950.0,481.5358,481.8739,481.2076,481.8739,1950.0
2024-08-29 15:30:00,484.74,484.8,483.56,484.17,3043.0,482.0529,482.1126,480.8794,481.4861,3043.0
2024-08-29 15:40:00,484.01,484.02,482.96,483.85,4020.0,481.3269,481.3369,480.2828,481.1678,4020.0
2024-08-29 15:50:00,483.66,483.77,482.47,483.06,38940.0,480.9789,481.0883,479.7955,480.3822,38940.0
2024-08-30 09:30:00,484.47,486.14,484.47,485.52,9602.0,481.7844,483.4451,481.7844,482.8286,9602.0
2024-08-30 09:40:00,485.94,486.22,484.68,484.68,7235.0,483.2462,483.5247,481.9932,481.9932,7235.0
2024-08-30 09:50:00,485.37,486.08,485.0,485.99,12062.0,482.6794,483.3855,482.3115,483.296,12062.0
2024-08-30 10:00:00,485.94,486.2,485.11,485.11,4193.0,483.2462,483.5048,482.4208,482.4208,4193.0
2024-08-30 10:10:00,485.45,485.63,484.7,484.7,6228.0,482.759,482.938,482.0131,482.0131,6228.0
2024-08-30 10:20:00,484.14,485.04,484.14,485.04,1543.0,481.4562,482.3512,481.4562,482.3512,1543.0
2024-08-30 10:30:00,485.0,485.15,485.0,485.15,646.0,482.3115,482.4606,482.3115,482.4606,646.0
2024-08-30 10:40:00,485.18,485.61,483.43,483.86,10058.0,482.4905,482.9181,480.7502,481.1778,10058.0
2024-08-30 10:50:00,484.09,484.31,483.43,483.45,3500.0,481.4065,481.6253,480.7502,480.77,3500.0
2024-08-30 11:00:00,483.47,483.84,483.42,483.7,1739.0,480.7899,481.1579,480.7402,481.0187,1739.0
2024-08-30 11:10:00,483.31,483.35,482.28,482.56,8977.0,480.6308,480.6706,479.6065,479.885,8977.0
2024-08-30 11:20:00,482.57,482.57,480.82,480.83,3525.0,479.8949,479.8949,478.1546,478.1646,3525.0
2024-08-30 11:30:00,480.88,481.2,480.73,480.76,10101.0,478.2143,478.5325,478.0651,478.095,10101.0
2024-08-30 11:40:00,481.16,481.69,481.15,481.69,500.0,478.4927,479.0198,478.4828,479.0198,500.0
2024-08-30 11:50:00,481.8,482.0,481.79,481.86,1503.0,479.1292,479.3281,479.1193,479.1889,1503.0
2024-08-30 12:00:00,481.86,482.35,481.41,482.35,3735.0,479.1889,479.6761,478.7414,479.6761,3735.0
2024-08-30 12:10:00,482.54,482.57,482.23,482.56,2253.0,479.8651,479.8949,479.5568,479.885,2253.0
2024-08-30 12:20:00,482.5,482.57,481.51,481.51,2690.0,479.8253,479.8949,478.8408,478.8408,2690.0
2024-08-30 12:30:00,481.32,481.32,480.69,480.69,1915.0,478.6519,478.6519,478.0253,478.0253,1915.0
2024-08-30 12:40:00,481.19,481.41,480.94,481.41,801.0,478.5226,478.7414,478.274,478.7414,801.0
2024-08-30 12:50:00,481.66,482.36,481.66,482.36,200.0,478.99,479.6861,478.99,479.6861,200.0
2024-08-30 13:00:00,482.36,482.94,482.1,482.36,1833.0,479.6861,480.2629,479.4275,479.6861,1833.0
2024-08-30 13:10:00,482.44,482.77,482.09,482.09,1237.0,479.7656,480.0938,479.4176,479.4176,1237.0
2024-08-30 13:20:00,482.21,482.21,481.85,481.85,359.0,479.5369,479.5369,479.1789,479.1789,359.0
2024-08-30 13:30:00,481.92,481.92,481.92,481.92,100.0,479.2485,479.2485,479.2485,479.2485,100.0
2024-08-30 13:40:00,481.93,482.24,481.93,482.22,1363.0,479.2585,479.5668,479.2585,479.5469,1363.0
2024-08-30 13:50:00,482.24,482.48,482.21,482.35,1384.0,479.5668,479.8054,479.5369,479.6761,1384.0
2024-08-30 14:00:00,482.12,483.0,482.11,483.0,1277.0,479.4474,480.3225,479.4375,480.3225,1277.0
2024-08-30 14:10:00,483.13,483.37,482.88,483.35,750.0,480.4518,480.6905,480.2032,480.6706,750.0
2024-08-30 14:20:00,483.41,483.78,483.38,483.38,2654.0,480.7303,481.0982,480.7004,480.7004,2654.0
2024-08-30 14:30:00,483.37,483.63,483.0,483.63,2101.0,480.6905,480.9491,480.3225,480.9491,2101.0
2024-08-30 14:40:00,483.73,484.01,483.51,484.01,1502.0,481.0485,481.3269,480.8297,481.3269,1502.0
2024-08-30 14:50:00,484.17,484.31,484.02,484.03,2258.0,481.4861,481.6253,481.3369,481.3468,2258.0
2024-08-30 15:00:00,484.3,484.32,484.07,484.07,1040.0,481.6153,481.6352,481.3866,481.3866,1040.0
2024-08-30 15:10:00,484.12,484.55,483.89,484.55,3642.0,481.4363,481.864,481.2076,481.864,3642.0
2024-08-30 15:20:00,484.96,485.19,484.71,485.04,4118.0,482.2717,482.5004,482.0231,482.3512,4118.0
2024-08-30 15:30:00,485.18,485.55,484.49,485.35,4248.0,482.4905,482.8584,481.8043,482.6595,4248.0
2024-08-30 15:40:00,485.34,486.07,484.97,486.07,8463.0,482.6496,483.3755,482.2816,483.3755,8463.0
2024-08-30 15:50:00,486.14,488.17,485.9,487.77,51077.0,483.4451,485.4639,483.2065,485.0661,51077.0
2024-09-03 09:30:00,488.74,490.18,487.68,488.55,33353.0,486.0307,487.4627,484.9766,485.8418,33353.0
2024-09-03 09:40:00,488.55,490.09,486.43,487.47,10453.0,485.8418,487.3732,483.7335,484.7678,10453.0
2024-09-03 09:50:00,486.02,487.02,485.68,487.02,5524.0,483.3258,484.3203,482.9877,484.3203,5524.0
2024-09-03 10:00:00,487.43,487.72,484.64,485.65,6134.0,484.728,485.0164,481.9535,482.9579,6134.0
2024-09-03 10:10:00,486.23,486.23,484.87,484.93,2680.0,483.5346,483.5346,482.1822,482.2418,2680.0
2024-09-03 10:20:00,485.06,485.77,484.99,485.41,2453.0,482.3711,483.0772,482.3015,482.7192,2453.0
2024-09-03 10:30:00,485.34,485.94,485.09,485.89,5520.0,482.6496,483.2462,482.401,483.1965,5520.0
2024-09-03 10:40:00,485.92,486.26,485.66,485.76,3339.0,483.2264,483.5645,482.9678,483.0672,3339.0
2024-09-03 10:50:00,485.26,485.35,484.34,485.08,2611.0,482.57,482.6595,481.6551,482.391,2611.0
2024-09-03 11:00:00,485.08,486.64,485.08,486.31,13257.0,482.391,483.9424,482.391,483.6142,13257.0
2024-09-03 11:10:00,486.31,487.24,486.3,486.81,13330.0,483.6142,484.539,483.6043,484.1114,13330.0
2024-09-03 11:20:00,487.5,487.5,486.66,487.07,4725.0,484.7976,484.7976,483.9623,484.37,4725.0
2024-09-03 11:30:00,487.05,487.37,486.75,487.06,4274.0,484.3501,484.6683,484.0518,484.36,4274.0
2024-09-03 11:40:00,487.05,487.13,486.69,487.13,2338.0,484.3501,484.4296,483.9921,484.4296,2338.0
2024-09-03 11:50:00,487.1,487.37,486.84,487.11,3425.0,484.3998,484.6683,484.1413,484.4098,3425.0
2024-09-03 12:00:00,487.12,487.5,486.86,487.06,6304.0,484.4197,484.7976,484.1611,484.36,6304.0
2024-09-03 12:10:00,486.99,487.29,486.97,487.18,2510.0,484.2904,484.5888,484.2705,484.4794,2510.0
2024-09-03 12:20:00,487.3,487.5,486.53,486.72,4362.0,484.5987,484.7976,483.833,484.0219,4362.0
2024-09-03 12:30:00,486.52,486.82,486.14,486.29,9195.0,483.823,484.1214,483.4451,483.5943,9195.0
2024-09-03 12:40:00,486.35,486.51,486.0,486.29,7400.0,483.654,483.8131,483.3059,483.5943,7400.0
2024-09-03 12:50:00,486.32,486.45,485.63,486.44,7664.0,483.6241,483.7534,482.938,483.7435,7664.0
2024-09-03 13:00:00,486.33,487.63,486.24,487.21,3757.0,483.6341,484.9269,483.5446,484.5092,3757.0
2024-09-03 13:10:00,487.37,487.37,486.41,486.92,8938.0,484.6683,484.6683,483.7136,484.2208,8938.0
2024-09-03 13:20:00,486.91,487.57,486.91,487.29,900.0,484.2109,484.8672,484.2109,484.5888,900.0
2024-09-03 13:30:00,487.14,487.14,486.37,486.61,4400.0,484.4396,484.4396,483.6739,483.9125,4400.0
2024-09-03 13:40:00,486.43,486.57,485.86,486.36,7154.0,483.7335,483.8728,483.1667,483.6639,7154.0
2024-09-03 13:50:00,486.36,486.36,485.6,485.72,1900.0,483.6639,483.6639,482.9081,483.0275,1900.0
2024-09-03 14:00:00,485.41,485.42,484.56,484.56,2612.0,482.7192,482.7291,481.8739,481.8739,2612.0
2024-09-03 14:10:00,484.75,484.87,484.64,484.79,1100.0,482.0628,482.1822,481.9535,482.1026,1100.0
2024-09-03 14:20:00,484.76,485.22,484.69,485.05,4016.0,482.0728,482.5302,482.0032,482.3612,4016.0
2024-09-03 14:30:00,485.05,485.25,484.74,484.9,1604.0,482.3612,482.5601,482.0529,482.212,1604.0
2024-09-03 14:40:00,484.92,485.5,484.92,485.32,1664.0,482.2319,482.8087,482.2319,482.6297,1664.0
2024-09-03 14:50:00,485.08,485.08,483.88,483.88,3263.0,482.391,482.391,481.1977,481.1977,3263.0
2024-09-03 15:00:00,484.04,484.25,483.72,483.88,1901.0,481.3568,481.5656,481.0386,481.1977,1901.0
2024-09-03 15:10:00,484.04,484.86,484.04,484.21,3527.0,481.3568,482.1722,481.3568,481.5258,3527.0
2024-09-03 15:20:00,484.19,484.43,484.1,484.15,4360.0,481.5059,481.7446,481.4164,481.4662,4360.0
2024-09-03 15:30:00,484.24,484.44,482.0,482.01,11309.0,481.5557,481.7546,479.3281,479.338,11309.0
2024-09-03 15:40:00,482.03,482.03,480.35,481.54,18329.0,479.3579,479.3579,477.6872,478.8706,18329.0
2024-09-03 15:50:00,481.33,482.04,480.23,481.98,64483.0,478.6618,479.3679,477.5679,479.3082,64483.0
2024-09-04 09:30:00,482.0,483.34,481.18,483.06,20947.0,479.3281,480.6607,478.5126,480.3822,20947.0
2024-09-04 09:40:00,483.06,483.64,482.58,483.26,7506.0,480.3822,480.959,479.9049,480.5811,7506.0
2024-09-04 09:50:00,483.39,484.79,483.34,484.79,2720.0,480.7104,482.1026,480.6607,482.1026,2720.0
2024-09-04 10:00:00,483.78,485.05,483.09,485.05,1281.0,481.0982,482.3612,480.412,482.3612,1281.0
2024-09-04 10:10:00,484.89,485.71,484.0,485.05,5457.0,482.2021,483.0175,481.317,482.3612,5457.0
2024-09-04 10:20:00,484.96,485.46,484.85,485.46,2878.0,482.2717,482.7689,482.1623,482.7689,2878.0
2024-09-04 10:30:00,485.93,486.26,485.49,485.98,3674.0,483.2363,483.5645,482.7987,483.286,3674.0
2024-09-04 10:40:00,485.57,486.07,485.24,485.79,2087.0,482.8783,483.3755,482.5501,483.0971,2087.0
2024-09-04 10:50:00,484.91,485.42,484.9,484.99,600.0,482.222,482.7291,482.212,482.3015,600.0
2024-09-04 11:00:00,485.05,485.43,484.7,484.7,1223.0,482.3612,482.7391,482.0131,482.0131,1223.0
2024-09-04 11:10:00,485.04,485.51,485.03,485.51,300.0,482.3512,482.8186,482.3413,482.8186,300.0
2024-09-04 11:20:00,485.68,485.68,485.19,485.35,1035.0,482.9877,482.9877,482.5004,482.6595,1035.0
2024-09-04 11:30:00,484.92,484.92,484.61,484.74,1730.0,482.2319,482.2319,481.9236,482.0529,1730.0
2024-09-04 11:40:00,484.79,485.36,484.63,485.28,952.0,482.1026,482.6695,481.9435,482.5899,952.0
2024-09-04 11:50:00,485.11,485.43,484.61,485.0,1778.0,482.4208,482.7391,481.9236,482.3115,1778.0
2024-09-04 12:00:00,484.55,484.55,483.95,483.97,1207.0,481.864,481.864,481.2673,481.2872,1207.0
2024-09-04 12:10:00,483.95,483.95,483.18,483.41,1012.0,481.2673,481.2673,480.5015,480.7303,1012.0
2024-09-04 12:20:00,483.4,483.57,482.95,483.0,3914.0,480.7203,480.8894,480.2728,480.3225,3914.0
2024-09-04 12:30:00,483.18,483.72,483.13,483.72,4948.0,480.5015,481.0386,480.4518,481.0386,4948.0
2024-09-04 12:40:00,483.42,483.42,482.61,482.99,2848.0,480.7402,480.7402,479.9347,480.3126,2848.0
2024-09-04 12:50:00,482.77,483.18,482.69,482.69,5186.0,480.0938,480.5015,480.0143,480.0143,5186.0
2024-09-04 13:00:00,482.88,483.09,481.27,481.53,7051.0,480.2032,480.412,478.6021,478.8607,7051.0
2024-09-04 13:10:00,482.02,482.18,481.3,481.3,3617.0,479.348,479.5071,478.632,478.632,3617.0
2024-09-04 13:20:00,481.4,481.75,481.2,481.22,6564.0,478.7314,479.0795,478.5325,478.5524,6564.0
2024-09-04 13:30:00,481.24,481.73,481.24,481.28,2594.0,478.5723,479.0596,478.5723,478.6121,2594.0
2024-09-04 13:40:00,481.46,481.88,481.3,481.32,5816.0,478.7911,479.2088,478.632,478.6519,5816.0
2024-09-04 13:50:00,481.39,481.74,481.22,481.33,4401.0,478.7215,479.0695,478.5524,478.6618,4401.0
2024-09-04 14:00:00,481.32,481.75,481.29,481.61,4696.0,478.6519,479.0795,478.622,478.9402,4696.0
2024-09-04 14:10:00,481.45,482.05,481.44,482.0,6548.0,478.7811,479.3778,478.7712,479.3281,6548.0
2024-09-04 14:20:00,482.03,482.73,481.82,482.72,5829.0,479.3579,480.054,479.1491,480.0441,5829.0
2024-09-04 14:30:00,482.72,483.11,482.27,482.28,1833.0,480.0441,480.4319,479.5966,479.6065,1833.0
2024-09-04 14:40:00,482.44,482.62,481.92,481.92,2409.0,479.7656,479.9447,479.2485,479.2485,2409.0
2024-09-04 14:50:00,481.92,481.92,481.44,481.7,3406.0,479.2485,479.2485,478.7712,479.0298,3406.0
2024-09-04 15:00:00,481.55,481.55,480.52,480.65,3797.0,478.8806,478.8806,477.8563,477.9856,3797.0
2024-09-04 15:10:00,480.85,481.3,480.75,481.06,4404.0,478.1845,478.632,478.085,478.3933,4404.0
2024-09-04 15:20:00,481.2,481.82,481.09,481.6,5375.0,478.5325,479.1491,478.4231,478.9303,5375.0
2024-09-04 15:30:00,481.6,482.32,481.43,482.32,5599.0,478.9303,479.6463,478.7612,479.6463,5599.0
2024-09-04 15:40:00,482.34,483.04,482.21,482.9,4540.0,479.6662,480.3623,479.5369,480.2231,4540.0
2024-09-04 15:50:00,482.91,485.22,482.42,484.34,48429.0,480.233,482.5302,479.7458,481.6551,48429.0
2024-09-05 09:30:00,484.09,486.79,483.37,484.77,9037.0,481.4065,484.0915,480.6905,482.0827,9037.0
2024-09-05 09:40:00,483.74,485.5,483.74,484.61,1450.0,481.0584,482.8087,481.0584,481.9236,1450.0
2024-09-05 09:50:00,484.54,484.88,483.89,484.62,1574.0,481.854,482.1921,481.2076,481.9336,1574.0
2024-09-05 10:00:00,484.93,485.44,484.38,484.38,3603.0,482.2418,482.749,481.6949,481.6949,3603.0
2024-09-05 10:10:00,485.07,485.07,483.96,484.4,2205.0,482.3811,482.3811,481.2772,481.7148,2205.0
2024-09-05 10:20:00,485.02,485.47,484.98,485.25,2534.0,482.3313,482.7789,482.2916,482.5601,2534.0
2024-09-05 10:30:00,485.62,485.62,484.76,484.76,2100.0,482.928,482.928,482.0728,482.0728,2100.0
2024-09-05 10:40:00,484.33,485.04,484.04,484.2,4204.0,481.6452,482.3512,481.3568,481.5159,4204.0
2024-09-05 10:50:00,484.19,485.0,484.18,484.67,1297.0,481.5059,482.3115,481.496,481.9833,1297.0
2024-09-05 11:00:00,484.3,484.3,482.95,483.59,1770.0,481.6153,481.6153,480.2728,480.9093,1770.0
2024-09-05 11:10:00,483.15,483.15,481.91,481.91,1449.0,480.4717,480.4717,479.2386,479.2386,1449.0
2024-09-05 11:20:00,481.88,482.33,481.17,481.17,2302.0,479.2088,479.6563,478.5027,478.5027,2302.0
2024-09-05 11:30:00,481.18,481.67,481.0,481.0,1575.0,478.5126,478.9999,478.3336,478.3336,1575.0
2024-09-05 11:40:00,480.95,481.69,480.87,481.69,2514.0,478.2839,479.0198,478.2044,479.0198,2514.0
2024-09-05 11:50:00,481.92,482.3,481.52,481.78,2465.0,479.2485,479.6264,478.8507,479.1093,2465.0
2024-09-05 12:00:00,481.83,482.3,481.79,482.19,1964.0,479.159,479.6264,479.1193,479.517,1964.0
2024-09-05 12:10:00,482.0,482.0,481.07,481.25,2356.0,479.3281,479.3281,478.4032,478.5822,2356.0
2024-09-05 12:20:00,481.25,481.8,480.94,481.8,1270.0,478.5822,479.1292,478.274,479.1292,1270.0
2024-09-05 12:30:00,481.46,482.12,481.46,482.11,1100.0,478.7911,479.4474,478.7911,479.4375,1100.0
2024-09-05 12:40:00,482.08,482.28,481.89,482.16,2007.0,479.4076,479.6065,479.2187,479.4872,2007.0
2024-09-05 12:50:00,482.3,483.63,482.3,483.25,4455.0,479.6264,480.9491,479.6264,480.5712,4455.0
2024-09-05 13:00:00,483.19,483.36,483.06,483.25,9293.0,480.5115,480.6805,480.3822,480.5712,9293.0
2024-09-05 13:10:00,483.27,483.45,482.66,482.91,3510.0,480.591,480.77,479.9844,480.233,3510.0
2024-09-05 13:20:00,483.18,483.73,482.82,483.04,3682.0,480.5015,481.0485,480.1435,480.3623,3682.0
2024-09-05 13:30:00,483.15,483.65,482.7,483.37,4457.0,480.4717,480.9689,480.0242,480.6905,4457.0
2024-09-05 13:40:00,483.35,483.99,483.35,483.99,2014.0,480.6706,481.3071,480.6706,481.3071,2014.0
2024-09-05 13:50:00,484.09,484.67,484.09,484.67,3872.0,481.4065,481.9833,481.4065,481.9833,3872.0
2024-09-05 14:00:00,484.66,484.91,484.5,484.5,3400.0,481.9733,482.222,481.8142,481.8142,3400.0
2024-09-05 14:10:00,484.5,484.51,484.31,484.43,2988.0,481.8142,481.8242,481.6253,481.7446,2988.0
2024-09-05 14:20:00,484.42,484.58,483.57,483.66,5978.0,481.7347,481.8938,480.8894,480.9789,5978.0
2024-09-05 14:30:00,483.56,484.53,483.56,484.46,8579.0,480.8794,481.8441,480.8794,481.7745,8579.0
2024-09-05 14:40:00,484.53,484.78,484.52,484.54,1575.0,481.8441,482.0927,481.8341,481.854,1575.0
2024-09-05 14:50:00,484.69,484.86,484.25,484.25,7536.0,482.0032,482.1722,481.5656,481.5656,7536.0
2024-09-05 15:00:00,484.21,484.21,483.45,483.46,1725.0,481.5258,481.5258,480.77,480.78,1725.0
2024-09-05 15:10:00,483.42,483.42,481.69,481.69,3457.0,480.7402,480.7402,479.0198,479.0198,3457.0
2024-09-05 15:20:00,481.54,482.99,481.41,482.99,5710.0,478.8706,480.3126,478.7414,480.3126,5710.0
2024-09-05 15:30:00,483.05,483.95,483.04,483.47,4774.0,480.3723,481.2673,480.3623,480.7899,4774.0
2024-09-05 15:40:00,483.47,483.47,481.95,482.52,19735.0,480.7899,480.7899,479.2784,479.8452,19735.0
2024-09-05 15:50:00,482.75,483.86,481.86,483.85,27032.0,480.0739,481.1778,479.1889,481.1678,27032.0
2024-09-06 09:30:00,484.55,486.87,484.55,486.87,8419.0,481.864,484.1711,481.864,484.1711,8419.0
2024-09-06 09:40:00,485.24,486.07,484.86,485.51,1152.0,482.5501,483.3755,482.1722,482.8186,1152.0
2024-09-06 09:50:00,485.31,485.74,484.75,484.75,1079.0,482.6197,483.0474,482.0628,482.0628,1079.0
2024-09-06 10:00:00,485.31,486.46,483.95,484.84,9423.0,482.6197,483.7634,481.2673,482.1523,9423.0
2024-09-06 10:10:00,484.45,484.75,482.54,483.37,4220.0,481.7645,482.0628,479.8651,480.6905,4220.0
2024-09-06 10:20:00,483.37,484.07,482.61,482.61,5387.0,480.6905,481.3866,479.9347,479.9347,5387.0
2024-09-06 10:30:00,482.43,483.33,482.03,482.43,1410.0,479.7557,480.6507,479.3579,479.7557,1410.0
2024-09-06 10:40:00,482.5,482.97,481.0,481.48,5882.0,479.8253,480.2927,478.3336,478.811,5882.0
2024-09-06 10:50:00,480.83,481.45,479.65,479.65,5503.0,478.1646,478.7811,476.9911,476.9911,5503.0
2024-09-06 11:00:00,480.49,483.0,480.49,480.76,3226.0,477.8265,480.3225,477.8265,478.095,3226.0
2024-09-06 11:10:00,480.06,480.25,477.53,477.86,5533.0,477.3988,477.5878,474.8829,475.211,5533.0
2024-09-06 11:20:00,478.43,478.91,477.87,478.71,3199.0,475.7779,476.2552,475.221,476.0563,3199.0
2024-09-06 11:30:00,478.71,479.59,478.17,478.78,4117.0,476.0563,476.9314,475.5193,476.1259,4117.0
2024-09-06 11:40:00,478.92,478.92,478.27,478.5,2698.0,476.2652,476.2652,475.6188,475.8475,2698.0
2024-09-06 11:50:00,478.33,478.74,478.16,478.23,2893.0,475.6784,476.0862,475.5094,475.579,2893.0
2024-09-06 12:00:00,478.09,478.14,477.21,477.21,2486.0,475.4398,475.4895,474.5646,474.5646,2486.0
2024-09-06 12:10:00,477.39,477.44,475.89,475.95,5175.0,474.7436,474.7934,473.252,473.3116,5175.0
2024-09-06 12:20:00,475.93,476.39,475.6,475.66,4558.0,473.2917,473.7492,472.9636,473.0232,4558.0
2024-09-06 12:30:00,475.64,476.55,475.62,476.11,3367.0,473.0033,473.9083,472.9835,473.4707,3367.0
2024-09-06 12:40:00,476.29,476.78,475.76,475.76,1028.0,473.6497,474.137,473.1227,473.1227,1028.0
2024-09-06 12:50:00,475.84,476.23,475.7,475.89,874.0,473.2022,473.5901,473.063,473.252,874.0
2024-09-06 13:00:00,476.47,476.56,475.88,476.49,1568.0,473.8287,473.9182,473.242,473.8486,1568.0
2024-09-06 13:10:00,476.15,476.48,475.82,475.95,810.0,473.5105,473.8387,473.1823,473.3116,810.0
2024-09-06 13:20:00,475.99,476.44,475.68,475.73,2914.0,473.3514,473.7989,473.0431,473.0928,2914.0
2024-09-06 13:30:00,475.56,475.56,475.46,475.47,700.0,472.9238,472.9238,472.8243,472.8343,700.0
2024-09-06 13:40:00,475.45,475.62,475.39,475.39,1205.0,472.8144,472.9835,472.7547,472.7547,1205.0
2024-09-06 13:50:00,475.56,476.24,475.11,475.92,3334.0,472.9238,473.6,472.4763,473.2818,3334.0
2024-09-06 14:00:00,476.07,476.07,474.89,475.03,2243.0,473.431,473.431,472.2575,472.3967,2243.0
2024-09-06 14:10:00,474.91,475.18,474.66,474.72,1100.0,472.2774,472.5459,472.0288,472.0884,1100.0
2024-09-06 14:20:00,474.72,474.72,473.92,474.72,9186.0,472.0884,472.0884,471.2929,472.0884,9186.0
2024-09-06 14:30:00,474.77,474.78,474.23,474.78,1979.0,472.1382,472.1481,471.6012,472.1481,1979.0
2024-09-06 14:40:00,475.43,475.43,475.04,475.04,225.0,472.7945,472.7945,472.4067,472.4067,225.0
2024-09-06 14:50:00,475.1,475.44,474.53,475.29,6912.0,472.4663,472.8045,471.8995,472.6553,6912.0
2024-09-06 15:00:00,475.22,475.56,475.1,475.15,5240.0,472.5857,472.9238,472.4663,472.5161,5240.0
2024-09-06 15:10:00,475.08,475.08,474.49,475.07,9197.0,472.4464,472.4464,471.8597,472.4365,9197.0
2024-09-06 15:20:00,475.15,476.36,475.15,475.74,5422.0,472.5161,473.7194,472.5161,473.1028,5422.0
2024-09-06 15:30:00,475.8,475.9,474.72,474.89,4650.0,473.1625,473.2619,472.0884,472.2575,4650.0
2024-09-06 15:40:00,474.87,476.38,474.8,476.38,9835.0,472.2376,473.7392,472.168,473.7392,9835.0
2024-09-06 15:50:00,476.52,476.52,474.88,475.54,25577.0,473.8785,473.8785,472.2476,472.9039,25577.0
2024-09-09 09:30:00,479.1,480.99,478.67,480.85,8093.0,476.4442,478.3237,476.0165,478.1845,8093.0
2024-09-09 09:40:00,480.85,482.3,480.5,482.0,9190.0,478.1845,479.6264,477.8364,479.3281,9190.0
2024-09-09 09:50:00,481.71,482.12,481.15,482.12,2632.0,479.0397,479.4474,478.4828,479.4474,2632.0
2024-09-09 10:00:00,482.42,482.44,481.89,482.44,1679.0,479.7458,479.7656,479.2187,479.7656,1679.0
2024-09-09 10:10:00,482.83,483.04,482.55,482.87,3921.0,480.1535,480.3623,479.875,480.1933,3921.0
2024-09-09 10:20:00,482.51,482.51,481.87,481.87,1806.0,479.8353,479.8353,479.1988,479.1988,1806.0
2024-09-09 10:30:00,481.93,482.0,481.43,481.86,11311.0,479.2585,479.3281,478.7612,479.1889,11311.0
2024-09-09 10:40:00,481.84,482.18,481.49,481.95,18396.0,479.169,479.5071,478.8209,479.2784,18396.0
2024-09-09 10:50:00,482.23,482.23,481.72,481.92,1433.0,479.5568,479.5568,479.0496,479.2485,1433.0
2024-09-09 11:00:00,481.88,482.27,481.37,482.27,3096.0,479.2088,479.5966,478.7016,479.5966,3096.0
2024-09-09 11:10:00,481.78,482.05,480.82,480.84,8859.0,479.1093,479.3778,478.1546,478.1745,8859.0
2024-09-09 11:20:00,481.4,481.69,480.17,480.81,18397.0,478.7314,479.0198,477.5082,478.1447,18397.0
2024-09-09 11:30:00,481.23,482.41,481.23,482.33,3173.0,478.5624,479.7358,478.5624,479.6563,3173.0
2024-09-09 11:40:00,482.45,482.45,481.51,482.22,3127.0,479.7756,479.7756,478.8408,479.5469,3127.0
2024-09-09 11:50:00,482.15,482.15,481.7,481.7,1702.0,479.4773,479.4773,479.0298,479.0298,1702.0
2024-09-09 12:00:00,481.4,482.25,481.33,482.23,9012.0,478.7314,479.5767,478.6618,479.5568,9012.0
2024-09-09 12:10:00,482.44,484.14,482.22,484.14,27549.0,479.7656,481.4562,479.5469,481.4562,27549.0
2024-09-09 12:20:00,484.09,484.27,483.97,484.27,730.0,481.4065,481.5855,481.2872,481.5855,730.0
2024-09-09 12:30:00,484.27,485.0,484.26,485.0,12302.0,481.5855,482.3115,481.5756,482.3115,12302.0
2024-09-09 12:40:00,485.35,486.25,485.34,486.23,2222.0,482.6595,483.5545,482.6496,483.5346,2222.0
2024-09-09 12:50:00,486.53,487.07,486.49,486.65,17384.0,483.833,484.37,483.7932,483.9523,17384.0
2024-09-09 13:00:00,486.46,486.52,486.15,486.29,2849.0,483.7634,483.823,483.4551,483.5943,2849.0
2024-09-09 13:10:00,486.13,486.13,485.63,485.64,25190.0,483.4352,483.4352,482.938,482.9479,25190.0
2024-09-09 13:20:00,485.84,485.84,485.19,485.68,2634.0,483.1468,483.1468,482.5004,482.9877,2634.0
2024-09-09 13:30:00,485.21,485.42,484.68,485.12,1448.0,482.5203,482.7291,481.9932,482.4308,1448.0
2024-09-09 13:40:00,485.41,485.51,484.26,484.26,3185.0,482.7192,482.8186,481.5756,481.5756,3185.0
2024-09-09 13:50:00,483.93,484.0,483.74,483.79,638.0,481.2474,481.317,481.0584,481.1082,638.0
2024-09-09 14:00:00,483.09,483.15,482.56,482.56,1617.0,480.412,480.4717,479.885,479.885,1617.0
2024-09-09 14:10:00,482.77,482.83,482.57,482.78,2600.0,480.0938,480.1535,479.8949,480.1038,2600.0
2024-09-09 14:20:00,482.78,483.17,482.62,483.17,5103.0,480.1038,480.4916,479.9447,480.4916,5103.0
2024-09-09 14:30:00,482.73,483.16,482.52,482.52,2010.0,480.054,480.4817,479.8452,479.8452,2010.0
2024-09-09 14:40:00,482.48,483.23,482.35,482.95,2248.0,479.8054,480.5513,479.6761,480.2728,2248.0
2024-09-09 14:50:00,483.27,483.27,482.63,482.82,1538.0,480.591,480.591,479.9546,480.1435,1538.0
2024-09-09 15:00:00,482.66,482.71,482.35,482.35,1202.0,479.9844,480.0342,479.6761,479.6761,1202.0
2024-09-09 15:10:00,482.39,482.75,482.14,482.59,6374.0,479.7159,480.0739,479.4673,479.9148,6374.0
2024-09-09 15:20:00,482.61,482.81,482.25,482.7,2682.0,479.9347,480.1336,479.5767,480.0242,2682.0
2024-09-09 15:30:00,482.91,483.53,482.73,483.14,2600.0,480.233,480.8496,480.054,480.4618,2600.0
2024-09-09 15:40:00,483.28,483.53,482.48,482.48,8932.0,480.601,480.8496,479.8054,479.8054,8932.0
2024-09-09 15:50:00,482.39,482.84,481.43,482.54,28585.0,479.7159,480.1634,478.7612,479.8651,28585.0
2024-09-10 09:30:00,483.69,483.69,480.19,481.72,5728.0,481.0087,481.0087,477.5281,479.0496,5728.0
2024-09-10 09:40:00,484.31,484.31,482.76,482.76,1103.0,481.6253,481.6253,480.0839,480.0839,1103.0
2024-09-10 09:50:00,483.52,484.13,481.74,482.85,2649.0,480.8397,481.4463,479.0695,480.1734,2649.0
2024-09-10 10:00:00,482.88,482.9,479.94,480.47,3868.0,480.2032,480.2231,477.2795,477.8066,3868.0
2024-09-10 10:10:00,480.48,480.63,479.37,479.85,4086.0,477.8165,477.9657,476.7127,477.19,4086.0
2024-09-10 10:20:00,479.54,481.37,479.42,481.37,1059.0,476.8817,478.7016,476.7624,478.7016,1059.0
2024-09-10 10:30:00,481.41,481.82,481.39,481.79,1625.0,478.7414,479.1491,478.7215,479.1193,1625.0
2024-09-10 10:40:00,481.65,482.14,481.1,482.14,2564.0,478.98,479.4673,478.4331,479.4673,2564.0
2024-09-10 10:50:00,481.72,482.18,481.37,481.37,1074.0,479.0496,479.5071,478.7016,478.7016,1074.0
2024-09-10 11:00:00,481.99,482.54,481.37,481.81,13519.0,479.3181,479.8651,478.7016,479.1391,13519.0
2024-09-10 11:10:00,482.17,482.56,482.16,482.28,1652.0,479.4971,479.885,479.4872,479.6065,1652.0
2024-09-10 11:20:00,482.83,483.55,482.67,483.55,2570.0,480.1535,480.8695,479.9944,480.8695,2570.0
2024-09-10 11:30:00,483.08,483.08,482.12,482.38,2339.0,480.4021,480.4021,479.4474,479.706,2339.0
2024-09-10 11:40:00,482.33,482.52,481.9,482.09,2470.0,479.6563,479.8452,479.2286,479.4176,2470.0
2024-09-10 11:50:00,481.59,481.59,480.86,480.86,2311.0,478.9204,478.9204,478.1944,478.1944,2311.0
2024-09-10 12:00:00,480.55,480.8,479.35,480.08,21884.0,477.8861,478.1347,476.6928,477.4187,21884.0
2024-09-10 12:10:00,480.1,480.5,480.02,480.5,1383.0,477.4386,477.8364,477.3591,477.8364,1383.0
2024-09-10 12:20:00,481.03,481.03,481.03,481.03,538.0,478.3635,478.3635,478.3635,478.3635,538.0
2024-09-10 12:30:00,481.62,481.62,481.4,481.41,250.0,478.9502,478.9502,478.7314,478.7414,250.0
2024-09-10 12:40:00,481.44,481.6,481.07,481.49,1752.0,478.7712,478.9303,478.4032,478.8209,1752.0
2024-09-10 12:50:00,481.52,481.82,481.16,481.16,1081.0,478.8507,479.1491,478.4927,478.4927,1081.0
2024-09-10 13:00:00,481.0,481.55,480.12,481.55,4617.0,478.3336,478.8806,477.4585,478.8806,4617.0
2024-09-10 13:10:00,481.19,482.01,481.17,481.73,2418.0,478.5226,479.338,478.5027,479.0596,2418.0
2024-09-10 13:20:00,481.78,482.08,481.32,481.32,8342.0,479.1093,479.4076,478.6519,478.6519,8342.0
2024-09-10 13:30:00,481.56,481.85,481.36,481.72,8611.0,478.8905,479.1789,478.6916,479.0496,8611.0
2024-09-10 13:40:00,481.75,481.97,481.68,481.94,7478.0,479.0795,479.2983,479.0099,479.2684,7478.0
2024-09-10 13:50:00,481.92,482.07,481.73,481.92,2660.0,479.2485,479.3977,479.0596,479.2485,2660.0
2024-09-10 14:00:00,481.95,482.55,481.89,482.55,4295.0,479.2784,479.875,479.2187,479.875,4295.0
2024-09-10 14:10:00,482.45,482.57,482.27,482.57,1526.0,479.7756,479.8949,479.5966,479.8949,1526.0
2024-09-10 14:20:00,482.86,482.86,482.45,482.7,1026.0,480.1833,480.1833,479.7756,480.0242,1026.0
2024-09-10 14:30:00,483.16,483.31,483.16,483.19,831.0,480.4817,480.6308,480.4817,480.5115,831.0
2024-09-10 14:40:00,483.57,483.57,482.97,483.27,4425.0,480.8894,480.8894,480.2927,480.591,4425.0
2024-09-10 14:50:00,483.35,483.51,483.03,483.37,4914.0,480.6706,480.8297,480.3524,480.6905,4914.0
2024-09-10 15:00:00,483.46,484.02,483.39,484.01,2600.0,480.78,481.3369,480.7104,481.3269,2600.0
2024-09-10 15:10:00,484.1,484.67,484.1,484.61,5076.0,481.4164,481.9833,481.4164,481.9236,5076.0
2024-09-10 15:20:00,484.72,485.02,484.25,484.37,7256.0,482.033,482.3313,481.5656,481.6849,7256.0
2024-09-10 15:30:00,484.37,484.39,483.31,483.4,6181.0,481.6849,481.7048,480.6308,480.7203,6181.0
2024-09-10 15:40:00,483.52,484.57,483.44,484.27,10710.0,480.8397,481.8838,480.7601,481.5855,10710.0
2024-09-10 15:50:00,484.44,486.01,484.11,484.13,37546.0,481.7546,483.3159,481.4264,481.4463,37546.0
2024-09-11 09:30:00,481.89,481.89,478.27,478.27,6986.0,479.2187,479.2187,475.6188,475.6188,6986.0
2024-09-11 09:40:00,477.37,477.37,475.34,475.34,1528.0,474.7238,474.7238,472.705,472.705,1528.0
2024-09-11 09:50:00,475.09,475.43,475.01,475.01,1610.0,472.4564,472.7945,472.3768,472.3768,1610.0
2024-09-11 10:00:00,474.89,475.5,472.43,472.43,3243.0,472.2575,472.8641,469.8111,469.8111,3243.0
2024-09-11 10:10:00,472.38,472.38,468.83,468.83,5539.0,469.7614,469.7614,466.2311,466.2311,5539.0
2024-09-11 10:20:00,468.2,469.78,467.61,467.61,5890.0,465.6046,467.1758,465.0179,465.0179,5890.0
2024-09-11 10:30:00,468.48,470.39,467.81,470.39,7724.0,465.883,467.7824,465.2167,467.7824,7724.0
2024-09-11 10:40:00,470.25,471.8,469.93,471.18,5461.0,467.6432,469.1846,467.325,468.5681,5461.0
2024-09-11 10:50:00,471.1,471.8,470.93,471.49,2100.0,468.4885,469.1846,468.3195,468.8763,2100.0
2024-09-11 11:00:00,471.36,471.92,470.76,471.41,5648.0,468.7471,469.304,468.1504,468.7968,5648.0
2024-09-11 11:10:00,471.2,472.14,471.02,471.02,5472.0,468.588,469.5227,468.409,468.409,5472.0
2024-09-11 11:20:00,471.22,471.22,469.49,470.68,6550.0,468.6078,468.6078,466.8874,468.0708,6550.0
2024-09-11 11:30:00,470.64,471.48,470.43,471.06,13914.0,468.0311,468.8664,467.8222,468.4487,13914.0
2024-09-11 11:40:00,471.57,472.43,471.57,472.22,5217.0,468.9559,469.8111,468.9559,469.6023,5217.0
2024-09-11 11:50:00,472.43,472.43,469.81,471.81,7535.0,469.8111,469.8111,467.2057,469.1946,7535.0
2024-09-11 12:00:00,471.95,474.61,471.85,473.59,23641.0,469.3338,471.9791,469.2344,470.9647,23641.0
2024-09-11 12:10:00,473.38,473.38,472.57,472.98,1200.0,470.7559,470.7559,469.9504,470.3581,1200.0
2024-09-11 12:20:00,473.24,473.63,472.48,473.18,2155.0,470.6166,471.0045,469.8609,470.557,2155.0
2024-09-11 12:30:00,473.78,473.93,473.46,473.82,722.0,471.1537,471.3028,470.8354,471.1934,722.0
2024-09-11 12:40:00,474.32,475.0,474.15,474.73,700.0,471.6907,472.3669,471.5216,472.0984,700.0
2024-09-11 12:50:00,475.45,475.92,475.16,475.81,31665.0,472.8144,473.2818,472.526,473.1724,31665.0
2024-09-11 13:00:00,476.5,477.5,476.49,477.5,1999.0,473.8586,474.853,473.8486,474.853,1999.0
2024-09-11 13:10:00,477.92,478.0,477.37,477.37,1781.0,475.2707,475.3503,474.7238,474.7238,1781.0
2024-09-11 13:20:00,477.39,477.53,476.73,477.53,1763.0,474.7436,474.8829,474.0873,474.8829,1763.0
2024-09-11 13:30:00,477.24,477.68,477.24,477.5,2206.0,474.5945,475.032,474.5945,474.853,2206.0
2024-09-11 13:40:00,477.54,477.66,477.29,477.46,7023.0,474.8928,475.0121,474.6442,474.8133,7023.0
2024-09-11 13:50:00,477.18,478.01,477.18,477.69,5413.0,474.5348,475.3602,474.5348,475.042,5413.0
2024-09-11 14:00:00,477.75,478.06,477.39,477.81,3100.0,475.1016,475.4099,474.7436,475.1613,3100.0
2024-09-11 14:10:00,477.66,477.89,477.33,477.49,2437.0,475.0121,475.2409,474.684,474.8431,2437.0
2024-09-11 14:20:00,477.55,478.54,477.55,478.07,2384.0,474.9028,475.8873,474.9028,475.4199,2384.0
2024-09-11 14:30:00,478.34,478.81,478.14,478.81,1509.0,475.6884,476.1558,475.4895,476.1558,1509.0
2024-09-11 14:40:00,479.22,479.62,478.97,479.62,3865.0,476.5635,476.9613,476.3149,476.9613,3865.0
2024-09-11 14:50:00,479.37,479.37,478.56,478.84,4529.0,476.7127,476.7127,475.9072,476.1856,4529.0
2024-09-11 15:00:00,478.85,479.01,478.33,478.69,3398.0,476.1955,476.3547,475.6784,476.0364,3398.0
2024-09-11 15:10:00,478.5,478.91,478.35,478.9,3649.0,475.8475,476.2552,475.6983,476.2453,3649.0
2024-09-11 15:20:00,478.81,479.21,478.72,478.98,15563.0,476.1558,476.5536,476.0663,476.3248,15563.0
2024-09-11 15:30:00,479.0,479.12,477.92,477.92,8464.0,476.3447,476.4641,475.2707,475.2707,8464.0
2024-09-11 15:40:00,477.89,477.89,476.58,477.8,7380.0,475.2409,475.2409,473.9381,475.1514,7380.0
2024-09-11 15:50:00,477.8,479.47,476.83,478.59,44781.0,475.1514,476.8121,474.1867,475.937,44781.0
2024-09-12 09:30:00,476.27,478.5,474.72,475.71,11692.0,473.6299,475.8475,472.0884,473.073,11692.0
2024-09-12 09:40:00,476.25,477.0,474.78,476.24,4344.0,473.61,474.3558,472.1481,473.6,4344.0
2024-09-12 09:50:00,475.4,476.54,475.0,475.4,12281.0,472.7647,473.8984,472.3669,472.7647,12281.0
2024-09-12 10:00:00,475.53,476.65,475.53,476.16,6253.0,472.894,474.0077,472.894,473.5205,6253.0
2024-09-12 10:10:00,476.34,476.71,476.31,476.58,12482.0,473.6995,474.0674,473.6696,473.9381,12482.0
2024-09-12 10:20:00,476.6,476.76,476.08,476.44,35448.0,473.958,474.1171,473.4409,473.7989,35448.0
2024-09-12 10:30:00,476.37,476.52,475.03,475.03,6753.0,473.7293,473.8785,472.3967,472.3967,6753.0
2024-09-12 10:40:00,475.52,476.54,475.2,476.16,5771.0,472.884,473.8984,472.5658,473.5205,5771.0
2024-09-12 10:50:00,476.08,476.23,474.87,474.87,4620.0,473.4409,473.5901,472.2376,472.2376,4620.0
2024-09-12 11:00:00,474.8,475.23,474.5,474.76,4101.0,472.168,472.5956,471.8697,472.1282,4101.0
2024-09-12 11:10:00,474.55,475.45,474.55,474.79,4862.0,471.9194,472.8144,471.9194,472.1581,4862.0
2024-09-12 11:20:00,474.94,474.94,474.19,474.19,2908.0,472.3072,472.3072,471.5614,471.5614,2908.0
2024-09-12 11:30:00,474.54,474.75,474.12,474.74,1405.0,471.9094,472.1183,471.4918,472.1083,1405.0
2024-09-12 11:40:00,474.7,475.08,474.31,474.37,6408.0,472.0686,472.4464,471.6807,471.7404,6408.0
2024-09-12 11:50:00,474.51,474.69,474.29,474.29,2004.0,471.8796,472.0586,471.6608,471.6608,2004.0
2024-09-12 12:00:00,474.2,474.49,473.82,473.85,3350.0,471.5713,471.8597,471.1934,471.2233,3350.0
2024-09-12 12:10:00,473.8,473.98,473.56,473.86,5089.0,471.1735,471.3525,470.9349,471.2332,5089.0
2024-09-12 12:20:00,474.33,475.18,474.33,475.02,3369.0,471.7006,472.5459,471.7006,472.3868,3369.0
2024-09-12 12:30:00,475.34,476.2,475.2,475.61,4596.0,472.705,473.5602,472.5658,472.9735,4596.0
2024-09-12 12:40:00,475.92,476.46,475.91,476.09,3764.0,473.2818,473.8188,473.2718,473.4508,3764.0
2024-09-12 12:50:00,476.46,477.47,476.41,477.18,13142.0,473.8188,474.8232,473.7691,474.5348,13142.0
2024-09-12 13:00:00,477.2,477.74,476.96,477.47,6057.0,474.5547,475.0917,474.316,474.8232,6057.0
2024-09-12 13:10:00,477.52,477.75,476.92,476.93,17666.0,474.8729,475.1016,474.2762,474.2862,17666.0
2024-09-12 13:20:00,477.25,477.54,477.21,477.21,2995.0,474.6044,474.8928,474.5646,474.5646,2995.0
2024-09-12 13:30:00,476.95,477.47,476.95,477.21,37033.0,474.3061,474.8232,474.3061,474.5646,37033.0
2024-09-12 13:40:00,477.45,477.65,477.11,477.12,10056.0,474.8033,475.0022,474.4652,474.4751,10056.0
2024-09-12 13:50:00,477.35,477.65,477.12,477.37,6998.0,474.7039,475.0022,474.4751,474.7238,6998.0
2024-09-12 14:00:00,477.42,477.75,477.2,477.73,24051.0,474.7735,475.1016,474.5547,475.0818,24051.0
2024-09-12 14:10:00,477.74,478.16,477.73,477.87,14388.0,475.0917,475.5094,475.0818,475.221,14388.0
2024-09-12 14:20:00,477.76,478.79,477.65,478.59,20038.0,475.1116,476.1359,475.0022,475.937,20038.0
2024-09-12 14:30:00,478.83,479.08,478.48,478.75,4716.0,476.1757,476.4243,475.8276,476.0961,4716.0
2024-09-12 14:40:00,478.75,478.89,478.41,478.58,5727.0,476.0961,476.2353,475.758,475.927,5727.0
2024-09-12 14:50:00,478.54,478.55,476.92,478.19,6203.0,475.8873,475.8972,474.2762,475.5392,6203.0
2024-09-12 15:00:00,478.13,478.21,477.53,477.78,5835.0,475.4795,475.5591,474.8829,475.1315,5835.0
2024-09-12 15:10:00,477.84,478.56,477.73,478.56,10575.0,475.1911,475.9072,475.0818,475.9072,10575.0
2024-09-12 15:20:00,478.42,478.75,478.4,478.5,9631.0,475.7679,476.0961,475.748,475.8475,9631.0
2024-09-12 15:30:00,478.66,479.57,478.5,479.56,14036.0,476.0066,476.9116,475.8475,476.9016,14036.0
2024-09-12 15:40:00,479.55,479.89,478.96,478.96,13842.0,476.8917,477.2298,476.3049,476.3049,13842.0
2024-09-12 15:50:00,478.87,479.52,478.45,478.92,38010.0,476.2154,476.8618,475.7978,476.2652,38010.0
2024-09-13 09:30:00,480.08,482.37,478.79,480.12,7003.0,477.4187,479.696,476.1359,477.4585,7003.0
2024-09-13 09:40:00,479.13,479.39,477.87,479.39,2872.0,476.474,476.7326,475.221,476.7326,2872.0
2024-09-13 09:50:00,479.39,479.47,478.53,479.17,34205.0,476.7326,476.8121,475.8773,476.5138,34205.0
2024-09-13 10:00:00,479.07,479.5,477.63,478.29,12446.0,476.4143,476.8419,474.9823,475.6387,12446.0
2024-09-13 10:10:00,478.45,479.1,478.01,478.02,3653.0,475.7978,476.4442,475.3602,475.3701,3653.0
2024-09-13 10:20:00,478.28,478.28,477.41,477.72,2571.0,475.6287,475.6287,474.7635,475.0718,2571.0
2024-09-13 10:30:00,477.37,479.24,477.36,479.2,11435.0,474.7238,476.5834,474.7138,476.5436,11435.0
2024-09-13 10:40:00,479.23,479.44,478.32,478.32,2457.0,476.5734,476.7823,475.6685,475.6685,2457.0
2024-09-13 10:50:00,478.32,478.32,477.54,478.05,7231.0,475.6685,475.6685,474.8928,475.4,7231.0
2024-09-13 11:00:00,478.16,479.06,477.71,478.21,32091.0,475.5094,476.4044,475.0619,475.5591,32091.0
2024-09-13 11:10:00,478.21,478.48,478.1,478.27,4677.0,475.5591,475.8276,475.4497,475.6188,4677.0
2024-09-13 11:20:00,478.6,479.03,478.4,479.03,7070.0,475.9469,476.3746,475.748,476.3746,7070.0
2024-09-13 11:30:00,479.12,479.32,478.78,478.85,5820.0,476.4641,476.6629,476.1259,476.1955,5820.0
2024-09-13 11:40:00,479.03,479.34,478.82,479.25,8985.0,476.3746,476.6828,476.1657,476.5933,8985.0
2024-09-13 11:50:00,479.06,479.41,479.04,479.21,4723.0,476.4044,476.7524,476.3845,476.5536,4723.0
2024-09-13 12:00:00,479.2,479.26,478.35,478.67,4119.0,476.5436,476.6033,475.6983,476.0165,4119.0
2024-09-13 12:10:00,478.68,478.7,478.11,478.2,1978.0,476.0265,476.0464,475.4597,475.5492,1978.0
2024-09-13 12:20:00,478.11,478.14,477.29,477.35,3048.0,475.4597,475.4895,474.6442,474.7039,3048.0
2024-09-13 12:30:00,477.34,477.84,477.01,477.51,8124.0,474.6939,475.1911,474.3657,474.863,8124.0
2024-09-13 12:40:00,477.51,477.82,477.42,477.74,1400.0,474.863,475.1713,474.7735,475.0917,1400.0
2024-09-13 12:50:00,477.5,477.81,477.29,477.29,5518.0,474.853,475.1613,474.6442,474.6442,5518.0
2024-09-13 13:00:00,477.35,477.52,476.85,477.05,7309.0,474.7039,474.8729,474.2066,474.4055,7309.0
2024-09-13 13:10:00,477.02,477.19,475.53,476.85,27951.0,474.3757,474.5448,472.894,474.2066,27951.0
2024-09-13 13:20:00,476.85,477.15,476.35,477.15,3801.0,474.2066,474.505,473.7094,474.505,3801.0
2024-09-13 13:30:00,477.13,477.51,477.05,477.51,1638.0,474.4851,474.863,474.4055,474.863,1638.0
2024-09-13 13:40:00,477.5,477.5,477.13,477.33,2616.0,474.853,474.853,474.4851,474.684,2616.0
2024-09-13 13:50:00,477.15,477.54,477.15,477.31,3883.0,474.505,474.8928,474.505,474.6641,3883.0
2024-09-13 14:00:00,477.23,478.05,476.65,477.66,7420.0,474.5845,475.4,474.0077,475.0121,7420.0
2024-09-13 14:10:00,477.82,477.92,477.39,477.67,3236.0,475.1713,475.2707,474.7436,475.0221,3236.0
2024-09-13 14:20:00,477.72,477.74,476.88,476.88,4170.0,475.0718,475.0917,474.2365,474.2365,4170.0
2024-09-13 14:30:00,476.84,476.95,476.76,476.93,1851.0,474.1967,474.3061,474.1171,474.2862,1851.0
2024-09-13 14:40:00,476.81,477.17,476.53,476.74,7838.0,474.1669,474.5249,473.8884,474.0972,7838.0
2024-09-13 14:50:00,476.76,476.95,476.55,476.85,2561.0,474.1171,474.3061,473.9083,474.2066,2561.0
2024-09-13 15:00:00,476.81,476.98,476.55,476.74,8127.0,474.1669,474.3359,473.9083,474.0972,8127.0
2024-09-13 15:10:00,476.73,477.5,476.5,477.27,11582.0,474.0873,474.853,473.8586,474.6243,11582.0
2024-09-13 15:20:00,477.49,477.49,476.73,476.81,7327.0,474.8431,474.8431,474.0873,474.1669,7327.0
2024-09-13 15:30:00,476.98,477.14,476.14,476.14,8640.0,474.3359,474.495,473.5006,473.5006,8640.0
2024-09-13 15:40:00,476.46,477.07,476.11,476.86,10430.0,473.8188,474.4254,473.4707,474.2166,10430.0
2024-09-13 15:50:00,476.94,477.35,476.56,476.78,71883.0,474.2961,474.7039,473.9182,474.137,71883.0
2024-09-16 09:30:00,478.91,481.23,478.57,480.36,48097.0,476.2552,478.5624,475.9171,477.6972,48097.0
2024-09-16 09:40:00,480.38,480.84,479.56,480.47,25262.0,477.7171,478.1745,476.9016,477.8066,25262.0
2024-09-16 09:50:00,481.05,482.22,480.76,482.06,34048.0,478.3834,479.5469,478.095,479.3878,34048.0
2024-09-16 10:00:00,481.81,482.18,481.59,481.97,25828.0,479.1391,479.5071,478.9204,479.2983,25828.0
2024-09-16 10:10:00,481.86,482.88,481.85,482.62,19507.0,479.1889,480.2032,479.1789,479.9447,19507.0
2024-09-16 10:20:00,482.62,483.56,482.4,482.81,11089.0,479.9447,480.8794,479.7259,480.1336,11089.0
2024-09-16 10:30:00,482.7,484.53,482.39,483.9,7083.0,480.0242,481.8441,479.7159,481.2176,7083.0
2024-09-16 10:40:00,484.06,484.45,483.61,484.08,9950.0,481.3767,481.7645,480.9292,481.3966,9950.0
2024-09-16 10:50:00,484.08,484.09,482.97,483.03,2916.0,481.3966,481.4065,480.2927,480.3524,2916.0
2024-09-16 11:00:00,483.01,483.4,482.81,483.3,16040.0,480.3325,480.7203,480.1336,480.6209,16040.0
2024-09-16 11:10:00,483.55,483.66,483.08,483.48,11117.0,480.8695,480.9789,480.4021,480.7999,11117.0
2024-09-16 11:20:00,483.48,483.52,482.8,482.8,3865.0,480.7999,480.8397,480.1237,480.1237,3865.0
2024-09-16 11:30:00,483.12,483.64,483.01,483.46,9667.0,480.4419,480.959,480.3325,480.78,9667.0
2024-09-16 11:40:00,483.46,483.74,483.26,483.5,7101.0,480.78,481.0584,480.5811,480.8198,7101.0
2024-09-16 11:50:00,483.78,483.93,483.41,483.64,15071.0,481.0982,481.2474,480.7303,480.959,15071.0
2024-09-16 12:00:00,483.55,483.61,483.05,483.17,7065.0,480.8695,480.9292,480.3723,480.4916,7065.0
2024-09-16 12:10:00,483.16,483.16,482.75,482.93,8071.0,480.4817,480.4817,480.0739,480.2529,8071.0
2024-09-16 12:20:00,482.93,484.08,482.89,483.87,9230.0,480.2529,481.3966,480.2132,481.1877,9230.0
2024-09-16 12:30:00,484.0,484.2,483.83,483.92,9709.0,481.317,481.5159,481.1479,481.2374,9709.0
2024-09-16 12:40:00,484.31,484.93,484.1,484.93,3767.0,481.6253,482.2418,481.4164,482.2418,3767.0
2024-09-16 12:50:00,484.75,484.77,483.85,483.92,4372.0,482.0628,482.0827,481.1678,481.2374,4372.0
2024-09-16 13:00:00,484.18,484.44,483.77,484.04,5500.0,481.496,481.7546,481.0883,481.3568,5500.0
2024-09-16 13:10:00,484.09,484.44,484.03,484.44,2581.0,481.4065,481.7546,481.3468,481.7546,2581.0
2024-09-16 13:20:00,484.55,484.98,484.25,484.92,40265.0,481.864,482.2916,481.5656,482.2319,40265.0
2024-09-16 13:30:00,484.92,485.44,484.82,485.44,4197.0,482.2319,482.749,482.1325,482.749,4197.0
2024-09-16 13:40:00,485.46,485.63,484.9,484.9,5942.0,482.7689,482.938,482.212,482.212,5942.0
2024-09-16 13:50:00,484.77,484.9,484.62,484.9,2948.0,482.0827,482.212,481.9336,482.212,2948.0
2024-09-16 14:00:00,484.77,485.0,484.54,484.6,2049.0,482.0827,482.3115,481.854,481.9137,2049.0
2024-09-16 14:10:00,484.67,484.98,484.67,484.95,2525.0,481.9833,482.2916,481.9833,482.2617,2525.0
2024-09-16 14:20:00,484.65,485.0,484.65,484.82,3061.0,481.9634,482.3115,481.9634,482.1325,3061.0
2024-09-16 14:30:00,484.94,485.17,484.44,485.17,3976.0,482.2518,482.4805,481.7546,482.4805,3976.0
2024-09-16 14:40:00,485.17,485.18,484.65,484.91,3774.0,482.4805,482.4905,481.9634,482.222,3774.0
2024-09-16 14:50:00,485.04,485.34,484.81,484.81,5239.0,482.3512,482.6496,482.1225,482.1225,5239.0
2024-09-16 15:00:00,484.91,485.01,484.67,485.01,7499.0,482.222,482.3214,481.9833,482.3214,7499.0
2024-09-16 15:10:00,485.02,485.18,484.6,484.6,10057.0,482.3313,482.4905,481.9137,481.9137,10057.0
2024-09-16 15:20:00,484.66,484.94,484.57,484.83,7674.0,481.9733,482.2518,481.8838,482.1424,7674.0
2024-09-16 15:30:00,484.98,485.58,484.8,485.35,17580.0,482.2916,482.8882,482.1126,482.6595,17580.0
2024-09-16 15:40:00,485.32,486.43,485.06,485.1,15061.0,482.6297,483.7335,482.3711,482.4109,15061.0
2024-09-16 15:50:00,485.16,485.9,484.67,484.99,75295.0,482.4706,483.2065,481.9833,482.3015,75295.0
2024-09-17 09:30:00,484.99,485.31,481.71,482.97,13235.0,482.3015,482.6197,479.0397,480.2927,13235.0
2024-09-17 09:40:00,482.78,484.17,482.76,483.33,4266.0,480.1038,481.4861,480.0839,480.6507,4266.0
2024-09-17 09:50:00,482.69,482.69,481.54,481.54,3265.0,480.0143,480.0143,478.8706,478.8706,3265.0
2024-09-17 10:00:00,482.06,483.28,482.0,483.02,7195.0,479.3878,480.601,479.3281,480.3424,7195.0
2024-09-17 10:10:00,483.17,483.54,482.68,483.33,7874.0,480.4916,480.8596,480.0043,480.6507,7874.0
2024-09-17 10:20:00,483.43,483.43,481.89,481.89,8833.0,480.7502,480.7502,479.2187,479.2187,8833.0
2024-09-17 10:30:00,482.12,482.62,481.88,482.42,4677.0,479.4474,479.9447,479.2088,479.7458,4677.0
2024-09-17 10:40:00,482.38,483.23,482.37,482.97,4734.0,479.706,480.5513,479.696,480.2927,4734.0
2024-09-17 10:50:00,483.0,483.0,482.28,482.48,10085.0,480.3225,480.3225,479.6065,479.8054,10085.0
2024-09-17 11:00:00,482.58,483.38,482.44,483.15,3312.0,479.9049,480.7004,479.7656,480.4717,3312.0
2024-09-17 11:10:00,483.14,483.19,482.77,483.08,5107.0,480.4618,480.5115,480.0938,480.4021,5107.0
2024-09-17 11:20:00,482.89,483.07,482.49,482.91,6166.0,480.2132,480.3922,479.8154,480.233,6166.0
2024-09-17 11:30:00,483.14,483.2,482.71,482.72,5937.0,480.4618,480.5214,480.0342,480.0441,5937.0
2024-09-17 11:40:00,482.73,483.09,482.0,482.0,8806.0,480.054,480.412,479.3281,479.3281,8806.0
2024-09-17 11:50:00,482.19,482.2,481.64,481.82,1799.0,479.517,479.527,478.9701,479.1491,1799.0
2024-09-17 12:00:00,481.81,481.88,481.32,481.62,1907.0,479.1391,479.2088,478.6519,478.9502,1907.0
2024-09-17 12:10:00,481.73,482.26,481.73,482.09,2258.0,479.0596,479.5866,479.0596,479.4176,2258.0
2024-09-17 12:20:00,481.86,482.29,481.49,482.15,4626.0,479.1889,479.6165,478.8209,479.4773,4626.0
2024-09-17 12:30:00,481.96,481.98,481.62,481.86,6000.0,479.2883,479.3082,478.9502,479.1889,6000.0
2024-09-17 12:40:00,481.85,481.86,480.56,480.63,8801.0,479.1789,479.1889,477.8961,477.9657,8801.0
2024-09-17 12:50:00,480.48,481.76,480.19,481.56,9250.0,477.8165,479.0894,477.5281,478.8905,9250.0
2024-09-17 13:00:00,481.49,481.76,481.36,481.76,2323.0,478.8209,479.0894,478.6916,479.0894,2323.0
2024-09-17 13:10:00,481.8,482.02,481.45,481.99,2209.0,479.1292,479.348,478.7811,479.3181,2209.0
2024-09-17 13:20:00,482.27,483.04,482.25,483.04,2708.0,479.5966,480.3623,479.5767,480.3623,2708.0
2024-09-17 13:30:00,483.04,483.04,482.33,482.34,18440.0,480.3623,480.3623,479.6563,479.6662,18440.0
2024-09-17 13:40:00,482.28,483.31,482.07,483.03,5692.0,479.6065,480.6308,479.3977,480.3524,5692.0
2024-09-17 13:50:00,482.8,483.24,482.6,483.01,3308.0,480.1237,480.5612,479.9248,480.3325,3308.0
2024-09-17 14:00:00,483.21,484.12,483.21,484.12,2346.0,480.5314,481.4363,480.5314,481.4363,2346.0
2024-09-17 14:10:00,484.05,484.22,483.47,483.48,2812.0,481.3667,481.5358,480.7899,480.7999,2812.0
2024-09-17 14:20:00,483.77,483.85,483.47,483.62,2099.0,481.0883,481.1678,480.7899,480.9391,2099.0
2024-09-17 14:30:00,483.31,483.85,483.31,483.84,2237.0,480.6308,481.1678,480.6308,481.1579,2237.0
2024-09-17 14:40:00,483.84,483.84,482.83,483.08,5771.0,481.1579,481.1579,480.1535,480.4021,5771.0
2024-09-17 14:50:00,483.06,483.06,482.68,483.02,1838.0,480.3822,480.3822,480.0043,480.3424,1838.0
2024-09-17 15:00:00,483.02,483.23,482.37,482.62,2414.0,480.3424,480.5513,479.696,479.9447,2414.0
2024-09-17 15:10:00,482.62,482.89,482.17,482.17,3939.0,479.9447,480.2132,479.4971,479.4971,3939.0
2024-09-17 15:20:00,482.28,482.42,481.89,482.24,5535.0,479.6065,479.7458,479.2187,479.5668,5535.0
2024-09-17 15:30:00,481.96,482.53,481.78,482.53,5324.0,479.2883,479.8551,479.1093,479.8551,5324.0
2024-09-17 15:40:00,482.7,483.58,482.65,483.32,12817.0,480.0242,480.8993,479.9745,480.6408,12817.0
2024-09-17 15:50:00,483.14,483.83,482.33,482.73,48006.0,480.4618,481.1479,479.6563,480.054,48006.0
2024-09-18 09:30:00,482.43,483.41,480.75,481.86,5960.0,479.7557,480.7303,478.085,479.1889,5960.0
2024-09-18 09:40:00,482.16,482.68,481.56,482.68,3333.0,479.4872,480.0043,478.8905,480.0043,3333.0
2024-09-18 09:50:00,481.97,482.64,481.17,482.16,7804.0,479.2983,479.9645,478.5027,479.4872,7804.0
2024-09-18 10:00:00,482.59,483.56,482.44,483.19,2849.0,479.9148,480.8794,479.7656,480.5115,2849.0
2024-09-18 10:10:00,484.01,484.03,482.84,483.9,3098.0,481.3269,481.3468,480.1634,481.2176,3098.0
2024-09-18 10:20:00,483.03,484.37,483.03,484.37,4913.0,480.3524,481.6849,480.3524,481.6849,4913.0
2024-09-18 10:30:00,483.63,483.63,482.06,482.12,4876.0,480.9491,480.9491,479.3878,479.4474,4876.0
2024-09-18 10:40:00,482.05,482.43,481.65,482.23,2222.0,479.3778,479.7557,478.98,479.5568,2222.0
2024-09-18 10:50:00,482.42,482.42,481.27,481.9,4088.0,479.7458,479.7458,478.6021,479.2286,4088.0
2024-09-18 11:00:00,481.87,482.82,481.86,482.72,2018.0,479.1988,480.1435,479.1889,480.0441,2018.0
2024-09-18 11:10:00,482.41,483.03,481.91,482.86,3480.0,479.7358,480.3524,479.2386,480.1833,3480.0
2024-09-18 11:20:00,482.97,483.04,482.7,483.03,4236.0,480.2927,480.3623,480.0242,480.3524,4236.0
2024-09-18 11:30:00,483.11,483.52,482.5,483.52,4722.0,480.4319,480.8397,479.8253,480.8397,4722.0
2024-09-18 11:40:00,483.32,483.67,482.91,483.12,14023.0,480.6408,480.9888,480.233,480.4419,14023.0
2024-09-18 11:50:00,483.08,483.08,482.74,482.85,1500.0,480.4021,480.4021,480.064,480.1734,1500.0
2024-09-18 12:00:00,482.83,483.19,482.82,483.04,5786.0,480.1535,480.5115,480.1435,480.3623,5786.0
2024-09-18 12:10:00,483.1,483.41,483.06,483.41,2057.0,480.422,480.7303,480.3822,480.7303,2057.0
2024-09-18 12:20:00,484.07,484.16,483.7,483.9,2442.0,481.3866,481.4761,481.0187,481.2176,2442.0
2024-09-18 12:30:00,484.17,484.33,484.16,484.33,300.0,481.4861,481.6452,481.4761,481.6452,300.0
2024-09-18 12:40:00,484.18,484.48,483.97,484.48,1433.0,481.496,481.7943,481.2872,481.7943,1433.0
2024-09-18 12:50:00,484.87,485.4,484.63,484.99,3493.0,482.1822,482.7092,481.9435,482.3015,3493.0
2024-09-18 13:00:00,485.22,485.57,484.76,485.57,4762.0,482.5302,482.8783,482.0728,482.8783,4762.0
2024-09-18 13:10:00,485.57,486.44,485.57,486.12,2479.0,482.8783,483.7435,482.8783,483.4252,2479.0
2024-09-18 13:20:00,486.15,486.22,485.13,485.24,13593.0,483.4551,483.5247,482.4407,482.5501,13593.0
2024-09-18 13:30:00,485.6,485.86,484.72,484.72,3757.0,482.9081,483.1667,482.033,482.033,3757.0
2024-09-18 13:40:00,484.58,484.69,484.23,484.65,2392.0,481.8938,482.0032,481.5457,481.9634,2392.0
2024-09-18 13:50:00,484.31,484.31,483.7,484.21,3154.0,481.6253,481.6253,481.0187,481.5258,3154.0
2024-09-18 14:00:00,483.99,489.0,483.45,485.59,9353.0,481.3071,486.2893,480.77,482.8982,9353.0
2024-09-18 14:10:00,484.96,485.52,483.64,485.52,4972.0,482.2717,482.8286,480.959,482.8286,4972.0
2024-09-18 14:20:00,485.09,485.41,484.14,485.06,3907.0,482.401,482.7192,481.4562,482.3711,3907.0
2024-09-18 14:30:00,485.44,485.91,483.85,484.77,5256.0,482.749,483.2164,481.1678,482.0827,5256.0
2024-09-18 14:40:00,484.45,484.52,483.37,484.5,3993.0,481.7645,481.8341,480.6905,481.8142,3993.0
2024-09-18 14:50:00,484.35,485.62,484.35,484.42,5187.0,481.6651,482.928,481.6651,481.7347,5187.0
2024-09-18 15:00:00,484.23,485.8,483.84,485.06,4432.0,481.5457,483.107,481.1579,482.3711,4432.0
2024-09-18 15:10:00,485.06,487.24,484.88,486.75,5609.0,482.3711,484.539,482.1921,484.0518,5609.0
2024-09-18 15:20:00,486.51,487.11,484.62,485.91,10170.0,483.8131,484.4098,481.9336,483.2164,10170.0
2024-09-18 15:30:00,486.46,486.54,484.18,484.92,7705.0,483.7634,483.8429,481.496,482.2319,7705.0
2024-09-18 15:40:00,484.76,484.79,483.76,483.92,14545.0,482.0728,482.1026,481.0783,481.2374,14545.0
2024-09-18 15:50:00,484.16,485.93,483.97,484.66,51604.0,481.4761,483.2363,481.2872,481.9733,51604.0
2024-09-19 09:30:00,491.02,491.35,490.26,490.54,15952.0,488.2981,488.6263,487.5423,487.8207,15952.0
2024-09-19 09:40:00,489.0,489.83,487.07,489.83,2978.0,486.2893,487.1147,484.37,487.1147,2978.0
2024-09-19 09:50:00,488.53,491.39,488.43,491.39,2075.0,485.8219,488.666,485.7224,488.666,2075.0
2024-09-19 10:00:00,490.14,491.68,490.14,491.24,8281.0,487.423,488.9544,487.423,488.5169,8281.0
2024-09-19 10:10:00,490.82,491.25,490.26,490.87,5925.0,488.0992,488.5268,487.5423,488.1489,5925.0
2024-09-19 10:20:00,490.26,491.34,489.35,491.05,6528.0,487.5423,488.6163,486.6373,488.3279,6528.0
2024-09-19 10:30:00,490.84,491.16,489.66,490.17,8141.0,488.1191,488.4373,486.9456,487.4528,8141.0
2024-09-19 10:40:00,489.88,490.16,489.1,489.71,9219.0,487.1644,487.4429,486.3887,486.9953,9219.0
2024-09-19 10:50:00,489.41,490.08,489.11,489.71,6275.0,486.697,487.3633,486.3987,486.9953,6275.0
2024-09-19 11:00:00,489.35,489.97,489.14,489.31,4672.0,486.6373,487.2539,486.4285,486.5976,4672.0
2024-09-19 11:10:00,489.51,490.47,489.15,490.15,3207.0,486.7965,487.7511,486.4385,487.4329,3207.0
2024-09-19 11:20:00,490.27,490.94,490.27,490.45,2375.0,487.5522,488.2185,487.5522,487.7312,2375.0
2024-09-19 11:30:00,490.49,490.79,490.1,490.17,3184.0,487.771,488.0694,487.3832,487.4528,3184.0
2024-09-19 11:40:00,490.2,491.01,490.02,490.98,2474.0,487.4826,488.2881,487.3036,488.2583,2474.0
2024-09-19 11:50:00,491.25,491.43,490.65,491.41,3367.0,488.5268,488.7058,487.9301,488.6859,3367.0
2024-09-19 12:00:00,491.42,492.0,491.41,491.76,2009.0,488.6959,489.2727,488.6859,489.034,2009.0
2024-09-19 12:10:00,491.88,492.35,491.35,492.27,6172.0,489.1533,489.6207,488.6263,489.5412,6172.0
2024-09-19 12:20:00,491.96,492.48,491.73,492.16,6484.0,489.2329,489.75,489.0042,489.4318,6484.0
2024-09-19 12:30:00,492.16,492.26,490.83,491.21,7597.0,489.4318,489.5312,488.1091,488.487,7597.0
2024-09-19 12:40:00,491.39,491.46,490.96,490.96,985.0,488.666,488.7356,488.2384,488.2384,985.0
2024-09-19 12:50:00,490.98,491.0,489.96,490.13,4331.0,488.2583,488.2782,487.244,487.413,4331.0
2024-09-19 13:00:00,490.47,491.16,490.23,491.12,1662.0,487.7511,488.4373,487.5125,488.3975,1662.0
2024-09-19 13:10:00,490.99,491.44,490.57,491.33,2787.0,488.2683,488.7158,487.8506,488.6064,2787.0
2024-09-19 13:20:00,491.28,491.88,491.04,491.81,1926.0,488.5566,489.1533,488.318,489.0837,1926.0
2024-09-19 13:30:00,491.82,492.35,491.65,492.13,4006.0,489.0937,489.6207,488.9246,489.4019,4006.0
2024-09-19 13:40:00,492.09,492.24,491.74,491.74,6996.0,489.3622,489.5113,489.0141,489.0141,6996.0
2024-09-19 13:50:00,491.74,492.27,491.74,491.74,2557.0,489.0141,489.5412,489.0141,489.0141,2557.0
2024-09-19 14:00:00,491.72,491.92,491.07,491.07,3229.0,488.9942,489.1931,488.3478,488.3478,3229.0
2024-09-19 14:10:00,491.12,491.12,490.21,490.48,9776.0,488.3975,488.3975,487.4926,487.7611,9776.0
2024-09-19 14:20:00,490.76,491.11,490.76,491.11,2451.0,488.0395,488.3876,488.0395,488.3876,2451.0
2024-09-19 14:30:00,491.11,491.72,491.1,491.52,2559.0,488.3876,488.9942,488.3776,488.7953,2559.0
2024-09-19 14:40:00,492.0,492.0,490.95,490.95,3002.0,489.2727,489.2727,488.2285,488.2285,3002.0
2024-09-19 14:50:00,490.92,491.08,490.29,490.51,11602.0,488.1986,488.3578,487.5721,487.7909,11602.0
2024-09-19 15:00:00,490.76,491.54,490.48,491.27,8372.0,488.0395,488.8152,487.7611,488.5467,8372.0
2024-09-19 15:10:00,491.23,491.26,490.55,490.68,5661.0,488.5069,488.5368,487.8307,487.96,5661.0
2024-09-19 15:20:00,490.68,490.68,489.6,489.98,6639.0,487.96,487.96,486.886,487.2639,6639.0
2024-09-19 15:30:00,489.5,490.46,489.5,490.35,5594.0,486.7865,487.7412,486.7865,487.6318,5594.0
2024-09-19 15:40:00,490.36,490.38,489.64,490.05,30285.0,487.6417,487.6616,486.9257,487.3335,30285.0
2024-09-19 15:50:00,489.84,490.69,489.31,490.05,46087.0,487.1246,487.9699,486.5976,487.3335,46087.0
2024-09-20 09:30:00,488.53,490.09,488.53,489.06,107591.0,485.8219,487.3732,485.8219,486.349,107591.0
2024-09-20 09:40:00,490.52,490.55,488.09,489.77,2286.0,487.8009,487.8307,485.3843,487.055,2286.0
2024-09-20 09:50:00,489.29,489.75,488.18,488.18,1851.0,486.5777,487.0351,485.4738,485.4738,1851.0
2024-09-20 10:00:00,488.16,489.19,487.77,487.77,3336.0,485.4539,486.4782,485.0661,485.0661,3336.0
2024-09-20 10:10:00,488.83,489.9,487.77,489.9,7474.0,486.1202,487.1843,485.0661,487.1843,7474.0
2024-09-20 10:20:00,491.02,491.21,490.38,490.72,1754.0,488.2981,488.487,487.6616,487.9997,1754.0
2024-09-20 10:30:00,490.56,490.95,489.65,489.9,6053.0,487.8406,488.2285,486.9357,487.1843,6053.0
2024-09-20 10:40:00,490.06,490.26,489.11,489.27,3038.0,487.3434,487.5423,486.3987,486.5578,3038.0
2024-09-20 10:50:00,489.27,489.54,488.4,488.4,5402.0,486.5578,486.8263,485.6926,485.6926,5402.0
2024-09-20 11:00:00,488.95,488.95,488.12,488.69,6806.0,486.2396,486.2396,485.4142,485.981,6806.0
2024-09-20 11:10:00,488.99,489.65,488.87,489.57,10599.0,486.2793,486.9357,486.16,486.8561,10599.0
2024-09-20 11:20:00,489.65,489.9,489.59,489.9,400.0,486.9357,487.1843,486.876,487.1843,400.0
2024-09-20 11:30:00,489.87,490.59,489.47,490.59,1845.0,487.1545,487.8705,486.7567,487.8705,1845.0
2024-09-20 11:40:00,490.7,491.39,490.37,491.16,2716.0,487.9799,488.666,487.6517,488.4373,2716.0
2024-09-20 11:50:00,490.85,490.98,490.16,490.74,2233.0,488.129,488.2583,487.4429,488.0196,2233.0
2024-09-20 12:00:00,490.49,492.0,489.98,491.53,18137.0,487.771,489.2727,487.2639,488.8053,18137.0
2024-09-20 12:10:00,491.54,491.81,491.54,491.81,3978.0,488.8152,489.0837,488.8152,489.0837,3978.0
2024-09-20 12:20:00,492.1,493.26,492.1,493.26,2471.0,489.3721,490.5257,489.3721,490.5257,2471.0
2024-09-20 12:30:00,493.4,493.46,493.1,493.21,1852.0,490.6649,490.7246,490.3666,490.4759,1852.0
2024-09-20 12:40:00,493.09,493.09,492.48,492.52,4202.0,490.3566,490.3566,489.75,489.7898,4202.0
2024-09-20 12:50:00,492.75,492.79,492.35,492.79,1175.0,490.0185,490.0583,489.6207,490.0583,1175.0
2024-09-20 13:00:00,492.94,493.03,492.41,492.41,7298.0,490.2074,490.2969,489.6804,489.6804,7298.0
2024-09-20 13:10:00,492.59,493.55,492.59,493.27,1425.0,489.8594,490.8141,489.8594,490.5356,1425.0
2024-09-20 13:20:00,493.29,493.29,492.35,492.73,2939.0,490.5555,490.5555,489.6207,489.9986,2939.0
2024-09-20 13:30:00,492.53,492.74,492.48,492.63,1301.0,489.7997,490.0086,489.75,489.8992,1301.0
2024-09-20 13:40:00,492.48,492.73,492.4,492.46,1877.0,489.75,489.9986,489.6704,489.7301,1877.0
2024-09-20 13:50:00,492.36,492.36,491.86,492.26,3301.0,489.6307,489.6307,489.1334,489.5312,3301.0
2024-09-20 14:00:00,491.92,492.24,491.57,491.57,3442.0,489.1931,489.5113,488.845,488.845,3442.0
2024-09-20 14:10:00,491.58,492.18,491.41,492.03,2554.0,488.855,489.4517,488.6859,489.3025,2554.0
2024-09-20 14:20:00,491.84,491.84,491.55,491.63,3517.0,489.1135,489.1135,488.8251,488.9047,3517.0
2024-09-20 14:30:00,491.67,491.67,490.57,491.01,14498.0,488.9445,488.9445,487.8506,488.2881,14498.0
2024-09-20 14:40:00,490.91,492.02,490.91,491.69,4595.0,488.1887,489.2925,488.1887,488.9644,4595.0
2024-09-20 14:50:00,491.5,492.27,491.5,491.98,2661.0,488.7754,489.5412,488.7754,489.2528,2661.0
2024-09-20 15:00:00,492.27,492.59,492.16,492.27,5073.0,489.5412,489.8594,489.4318,489.5412,5073.0
2024-09-20 15:10:00,492.38,492.48,491.78,492.37,6325.0,489.6505,489.75,489.0539,489.6406,6325.0
2024-09-20 15:20:00,492.39,492.99,492.11,492.11,7499.0,489.6605,490.2572,489.382,489.382,7499.0
2024-09-20 15:30:00,492.21,493.26,491.87,493.1,14673.0,489.4815,490.5257,489.1434,490.3666,14673.0
2024-09-20 15:40:00,493.09,494.23,492.98,493.65,23127.0,490.3566,491.4903,490.2472,490.9135,23127.0
2024-09-20 15:50:00,493.75,495.1,493.52,494.93,95738.0,491.013,492.3555,490.7842,492.1864,95738.0
2024-09-23 09:30:00,489.24,494.01,488.45,488.45,28107.0,486.528,491.2715,485.7423,485.7423,28107.0
2024-09-23 09:40:00,488.12,488.35,485.36,485.98,24006.0,485.4142,485.6429,482.6695,483.286,24006.0
2024-09-23 09:50:00,485.78,485.89,483.3,483.93,8407.0,483.0871,483.1965,480.6209,481.2474,8407.0
2024-09-23 10:00:00,483.93,486.08,483.93,484.4,13256.0,481.2474,483.3855,481.2474,481.7148,13256.0
2024-09-23 10:10:00,484.17,484.8,482.8,484.18,6101.0,481.4861,482.1126,480.1237,481.496,6101.0
2024-09-23 10:20:00,483.57,484.7,483.57,483.79,2900.0,480.8894,482.0131,480.8894,481.1082,2900.0
2024-09-23 10:30:00,484.27,485.53,483.33,483.86,5694.0,481.5855,482.8385,480.6507,481.1778,5694.0
2024-09-23 10:40:00,483.59,485.21,483.59,483.9,5307.0,480.9093,482.5203,480.9093,481.2176,5307.0
2024-09-23 10:50:00,483.44,484.14,482.54,482.98,5316.0,480.7601,481.4562,479.8651,480.3027,5316.0
2024-09-23 11:00:00,482.99,484.1,482.98,484.1,4384.0,480.3126,481.4164,480.3027,481.4164,4384.0
2024-09-23 11:10:00,484.07,484.07,482.76,483.05,3572.0,481.3866,481.3866,480.0839,480.3723,3572.0
2024-09-23 11:20:00,483.3,484.37,482.88,484.1,5380.0,480.6209,481.6849,480.2032,481.4164,5380.0
2024-09-23 11:30:00,484.53,484.68,483.81,483.89,14069.0,481.8441,481.9932,481.1281,481.2076,14069.0
2024-09-23 11:40:00,483.97,484.7,483.77,484.23,8570.0,481.2872,482.0131,481.0883,481.5457,8570.0
2024-09-23 11:50:00,484.15,484.18,483.81,483.81,1819.0,481.4662,481.496,481.1281,481.1281,1819.0
2024-09-23 12:00:00,483.82,484.42,483.75,484.33,4176.0,481.138,481.7347,481.0684,481.6452,4176.0
2024-09-23 12:10:00,484.39,484.39,483.28,483.57,11846.0,481.7048,481.7048,480.601,480.8894,11846.0
2024-09-23 12:20:00,483.58,484.43,483.57,483.65,20518.0,480.8993,481.7446,480.8894,480.9689,20518.0
2024-09-23 12:30:00,483.65,483.98,482.72,482.75,2865.0,480.9689,481.2971,480.0441,480.0739,2865.0
2024-09-23 12:40:00,482.87,482.87,482.03,482.39,4729.0,480.1933,480.1933,479.3579,479.7159,4729.0
2024-09-23 12:50:00,482.37,482.46,481.48,482.02,3994.0,479.696,479.7855,478.811,479.348,3994.0
2024-09-23 13:00:00,481.64,481.97,481.64,481.85,856.0,478.9701,479.2983,478.9701,479.1789,856.0
2024-09-23 13:10:00,481.61,481.61,480.62,480.64,6928.0,478.9402,478.9402,477.9557,477.9756,6928.0
2024-09-23 13:20:00,480.87,481.12,480.41,480.78,3914.0,478.2044,478.453,477.7469,478.1149,3914.0
2024-09-23 13:30:00,480.93,481.16,480.53,480.78,8880.0,478.264,478.4927,477.8662,478.1149,8880.0
2024-09-23 13:40:00,480.93,480.93,479.18,479.25,4005.0,478.264,478.264,476.5237,476.5933,4005.0
2024-09-23 13:50:00,479.48,479.73,478.15,478.15,5339.0,476.8221,477.0707,475.4994,475.4994,5339.0
2024-09-23 14:00:00,478.47,479.16,477.66,478.9,16229.0,475.8177,476.5038,475.0121,476.2453,16229.0
2024-09-23 14:10:00,478.7,479.05,478.41,479.03,4716.0,476.0464,476.3944,475.758,476.3746,4716.0
2024-09-23 14:20:00,479.03,479.33,478.74,478.77,10043.0,476.3746,476.6729,476.0862,476.116,10043.0
2024-09-23 14:30:00,478.8,479.4,478.79,478.88,6639.0,476.1458,476.7425,476.1359,476.2254,6639.0
2024-09-23 14:40:00,479.14,479.32,478.37,479.13,7901.0,476.4839,476.6629,475.7182,476.474,7901.0
2024-09-23 14:50:00,479.13,479.14,478.24,478.25,5442.0,476.474,476.4839,475.5889,475.5989,5442.0
2024-09-23 15:00:00,478.22,479.19,477.6,478.82,9725.0,475.569,476.5337,474.9525,476.1657,9725.0
2024-09-23 15:10:00,479.0,479.06,478.07,478.56,7436.0,476.3447,476.4044,475.4199,475.9072,7436.0
2024-09-23 15:20:00,478.47,478.53,478.02,478.36,7236.0,475.8177,475.8773,475.3701,475.7083,7236.0
2024-09-23 15:30:00,478.41,479.15,478.4,478.84,12232.0,475.758,476.4939,475.748,476.1856,12232.0
2024-09-23 15:40:00,478.87,478.98,477.81,478.62,22138.0,476.2154,476.3248,475.1613,475.9668,22138.0
2024-09-23 15:50:00,478.75,479.03,477.83,478.96,57346.0,476.0961,476.3746,475.1812,476.3049,57346.0
2024-09-24 09:30:00,477.4,479.17,472.03,476.18,12400.0,474.7536,476.5138,469.4134,473.5403,12400.0
2024-09-24 09:40:00,476.25,476.66,475.04,475.92,5525.0,473.61,474.0177,472.4067,473.2818,5525.0
2024-09-24 09:50:00,475.84,476.31,474.91,476.06,4685.0,473.2022,473.6696,472.2774,473.421,4685.0
2024-09-24 10:00:00,476.06,476.76,474.98,476.36,13090.0,473.421,474.1171,472.347,473.7194,13090.0
2024-09-24 10:10:00,476.1,476.39,475.34,476.16,8877.0,473.4608,473.7492,472.705,473.5205,8877.0
2024-09-24 10:20:00,476.16,476.82,475.97,476.23,15017.0,473.5205,474.1768,473.3315,473.5901,15017.0
2024-09-24 10:30:00,476.46,476.53,475.97,476.07,4063.0,473.8188,473.8884,473.3315,473.431,4063.0
2024-09-24 10:40:00,476.18,477.53,476.1,477.13,20394.0,473.5403,474.8829,473.4608,474.4851,20394.0
2024-09-24 10:50:00,477.36,477.59,476.86,476.91,5895.0,474.7138,474.9425,474.2166,474.2663,5895.0
2024-09-24 11:00:00,476.84,477.01,476.46,476.83,4459.0,474.1967,474.3657,473.8188,474.1867,4459.0
2024-09-24 11:10:00,476.83,477.72,476.83,477.43,4665.0,474.1867,475.0718,474.1867,474.7834,4665.0
2024-09-24 11:20:00,477.46,477.46,476.19,476.19,8362.0,474.8133,474.8133,473.5503,473.5503,8362.0
2024-09-24 11:30:00,476.54,476.88,476.47,476.74,3895.0,473.8984,474.2365,473.8287,474.0972,3895.0
2024-09-24 11:40:00,476.74,477.07,476.41,476.42,2697.0,474.0972,474.4254,473.7691,473.779,2697.0
2024-09-24 11:50:00,476.52,477.0,476.42,476.62,2500.0,473.8785,474.3558,473.779,473.9779,2500.0
2024-09-24 12:00:00,476.62,476.83,476.28,476.34,3247.0,473.9779,474.1867,473.6398,473.6995,3247.0
2024-09-24 12:10:00,476.28,477.02,476.28,476.68,1746.0,473.6398,474.3757,473.6398,474.0376,1746.0
2024-09-24 12:20:00,476.68,476.86,475.92,476.19,2741.0,474.0376,474.2166,473.2818,473.5503,2741.0
2024-09-24 12:30:00,476.2,476.21,475.92,476.05,3700.0,473.5602,473.5702,473.2818,473.4111,3700.0
2024-09-24 12:40:00,476.16,476.48,475.73,476.06,3366.0,473.5205,473.8387,473.0928,473.421,3366.0
2024-09-24 12:50:00,476.21,476.21,475.63,475.91,1916.0,473.5702,473.5702,472.9934,473.2718,1916.0
2024-09-24 13:00:00,475.74,476.22,475.74,476.22,2407.0,473.1028,473.5801,473.1028,473.5801,2407.0
2024-09-24 13:10:00,476.23,476.68,476.23,476.52,3988.0,473.5901,474.0376,473.5901,473.8785,3988.0
2024-09-24 13:20:00,476.43,476.62,476.38,476.55,2998.0,473.789,473.9779,473.7392,473.9083,2998.0
2024-09-24 13:30:00,476.55,476.55,476.16,476.39,2061.0,473.9083,473.9083,473.5205,473.7492,2061.0
2024-09-24 13:40:00,476.39,476.6,476.19,476.41,2287.0,473.7492,473.958,473.5503,473.7691,2287.0
2024-09-24 13:50:00,476.41,476.51,476.1,476.41,10990.0,473.7691,473.8685,473.4608,473.7691,10990.0
2024-09-24 14:00:00,476.47,476.71,476.39,476.64,6504.0,473.8287,474.0674,473.7492,473.9978,6504.0
2024-09-24 14:10:00,476.64,476.9,476.5,476.9,3760.0,473.9978,474.2564,473.8586,474.2564,3760.0
2024-09-24 14:20:00,477.02,477.02,476.61,476.83,3972.0,474.3757,474.3757,473.968,474.1867,3972.0
2024-09-24 14:30:00,476.78,476.93,476.35,476.8,9407.0,474.137,474.2862,473.7094,474.1569,9407.0
2024-09-24 14:40:00,476.97,476.97,476.45,476.64,3622.0,474.326,474.326,473.8089,473.9978,3622.0
2024-09-24 14:50:00,476.67,476.72,476.13,476.13,2647.0,474.0276,474.0774,473.4906,473.4906,2647.0
2024-09-24 15:00:00,476.31,476.35,476.12,476.27,1943.0,473.6696,473.7094,473.4807,473.6299,1943.0
2024-09-24 15:10:00,476.3,476.36,476.12,476.2,3402.0,473.6597,473.7194,473.4807,473.5602,3402.0
2024-09-24 15:20:00,476.38,476.38,475.76,475.76,5673.0,473.7392,473.7392,473.1227,473.1227,5673.0
2024-09-24 15:30:00,475.73,476.35,475.64,475.95,18786.0,473.0928,473.7094,473.0033,473.3116,18786.0
2024-09-24 15:40:00,475.8,477.74,475.62,476.86,42528.0,473.1625,475.0917,472.9835,474.2166,42528.0
2024-09-24 15:50:00,476.99,479.54,476.99,479.33,39951.0,474.3459,476.8817,474.3459,476.6729,39951.0
2024-09-25 09:30:00,480.29,480.81,477.67,479.59,8861.0,477.6276,478.1447,475.0221,476.9314,8861.0
2024-09-25 09:40:00,479.79,479.79,477.9,477.9,1634.0,477.1303,477.1303,475.2508,475.2508,1634.0
2024-09-25 09:50:00,479.16,479.16,477.1,477.29,4423.0,476.5038,476.5038,474.4552,474.6442,4423.0
2024-09-25 10:00:00,477.25,478.16,477.22,477.69,3852.0,474.6044,475.5094,474.5746,475.042,3852.0
2024-09-25 10:10:00,477.68,477.68,476.61,476.87,1891.0,475.032,475.032,473.968,474.2265,1891.0
2024-09-25 10:20:00,476.68,476.69,476.04,476.28,4010.0,474.0376,474.0475,473.4011,473.6398,4010.0
2024-09-25 10:30:00,475.66,475.97,475.24,475.49,4921.0,473.0232,473.3315,472.6056,472.8542,4921.0
2024-09-25 10:40:00,475.96,476.43,474.86,474.86,7361.0,473.3216,473.789,472.2277,472.2277,7361.0
2024-09-25 10:50:00,475.02,476.65,474.86,476.33,2702.0,472.3868,474.0077,472.2277,473.6895,2702.0
2024-09-25 11:00:00,476.32,476.32,476.0,476.06,2019.0,473.6796,473.6796,473.3613,473.421,2019.0
2024-09-25 11:10:00,476.1,477.19,475.67,477.19,5741.0,473.4608,474.5448,473.0332,474.5448,5741.0
2024-09-25 11:20:00,477.14,477.42,476.6,476.65,2813.0,474.495,474.7735,473.958,474.0077,2813.0
2024-09-25 11:30:00,476.96,477.16,476.5,477.16,1121.0,474.316,474.5149,473.8586,474.5149,1121.0
2024-09-25 11:40:00,476.51,476.84,475.88,475.88,1265.0,473.8685,474.1967,473.242,473.242,1265.0
2024-09-25 11:50:00,475.75,476.41,475.74,476.31,4899.0,473.1127,473.7691,473.1028,473.6696,4899.0
2024-09-25 12:00:00,476.13,476.94,476.13,476.94,4078.0,473.4906,474.2961,473.4906,474.2961,4078.0
2024-09-25 12:10:00,477.25,477.26,476.4,476.4,2884.0,474.6044,474.6144,473.7591,473.7591,2884.0
2024-09-25 12:20:00,476.4,476.41,476.35,476.41,573.0,473.7591,473.7691,473.7094,473.7691,573.0
2024-09-25 12:30:00,476.42,476.42,475.83,476.04,5477.0,473.779,473.779,473.1923,473.4011,5477.0
2024-09-25 12:40:00,476.06,476.15,475.34,475.51,3877.0,473.421,473.5105,472.705,472.8741,3877.0
2024-09-25 12:50:00,475.81,476.11,475.37,475.49,2544.0,473.1724,473.4707,472.7348,472.8542,2544.0
2024-09-25 13:00:00,475.33,475.65,475.0,475.27,3596.0,472.6951,473.0133,472.3669,472.6354,3596.0
2024-09-25 13:10:00,475.28,477.01,475.27,477.01,3233.0,472.6453,474.3657,472.6354,474.3657,3233.0
2024-09-25 13:20:00,476.93,477.0,476.17,476.5,5155.0,474.2862,474.3558,473.5304,473.8586,5155.0
2024-09-25 13:30:00,476.21,476.21,475.49,475.55,1470.0,473.5702,473.5702,472.8542,472.9138,1470.0
2024-09-25 13:40:00,475.79,475.98,475.22,475.81,3993.0,473.1525,473.3415,472.5857,473.1724,3993.0
2024-09-25 13:50:00,475.75,476.63,475.75,476.61,3965.0,473.1127,473.9879,473.1127,473.968,3965.0
2024-09-25 14:00:00,476.34,476.45,475.43,475.43,2335.0,473.6995,473.8089,472.7945,472.7945,2335.0
2024-09-25 14:10:00,475.54,475.86,475.42,475.86,2171.0,472.9039,473.2221,472.7846,473.2221,2171.0
2024-09-25 14:20:00,475.46,475.94,475.46,475.94,3561.0,472.8243,473.3017,472.8243,473.3017,3561.0
2024-09-25 14:30:00,476.3,476.48,476.03,476.11,4004.0,473.6597,473.8387,473.3912,473.4707,4004.0
2024-09-25 14:40:00,476.27,476.28,475.58,475.64,3762.0,473.6299,473.6398,472.9437,473.0033,3762.0
2024-09-25 14:50:00,475.64,475.81,475.31,475.48,2973.0,473.0033,473.1724,472.6752,472.8442,2973.0
2024-09-25 15:00:00,475.31,476.14,475.29,475.83,3794.0,472.6752,473.5006,472.6553,473.1923,3794.0
2024-09-25 15:10:00,476.02,476.18,475.34,475.35,4524.0,473.3812,473.5403,472.705,472.715,4524.0
2024-09-25 15:20:00,475.48,475.48,474.85,475.18,9028.0,472.8442,472.8442,472.2177,472.5459,9028.0
2024-09-25 15:30:00,475.1,475.9,474.84,475.9,5538.0,472.4663,473.2619,472.2078,473.2619,5538.0
2024-09-25 15:40:00,475.65,476.11,475.15,475.47,5719.0,473.0133,473.4707,472.5161,472.8343,5719.0
2024-09-25 15:50:00,475.81,476.2,475.3,475.94,50577.0,473.1724,473.5602,472.6652,473.3017,50577.0
2024-09-26 09:30:00,475.26,476.82,474.86,475.27,10117.0,472.6254,474.1768,472.2277,472.6354,10117.0
2024-09-26 09:40:00,475.54,477.93,474.92,477.93,4783.0,472.9039,475.2806,472.2873,475.2806,4783.0
2024-09-26 09:50:00,477.61,477.61,475.27,475.27,6728.0,474.9624,474.9624,472.6354,472.6354,6728.0
2024-09-26 10:00:00,476.25,476.64,473.23,473.23,5540.0,473.61,473.9978,470.6067,470.6067,5540.0
2024-09-26 10:10:00,473.94,474.2,472.86,473.23,11997.0,471.3128,471.5713,470.2388,470.6067,11997.0
2024-09-26 10:20:00,472.76,472.76,471.26,472.54,5332.0,470.1393,470.1393,468.6476,469.9205,5332.0
2024-09-26 10:30:00,472.65,475.04,472.61,474.46,3114.0,470.0299,472.4067,469.9901,471.8299,3114.0
2024-09-26 10:40:00,474.42,474.42,473.38,473.75,2605.0,471.7901,471.7901,470.7559,471.1238,2605.0
2024-09-26 10:50:00,473.7,474.34,473.26,473.64,14462.0,471.0741,471.7105,470.6365,471.0144,14462.0
2024-09-26 11:00:00,473.65,474.67,473.53,473.71,15505.0,471.0244,472.0387,470.905,471.084,15505.0
2024-09-26 11:10:00,473.82,474.34,473.48,474.19,6682.0,471.1934,471.7105,470.8553,471.5614,6682.0
2024-09-26 11:20:00,474.68,475.0,474.39,474.4,3888.0,472.0487,472.3669,471.7603,471.7702,3888.0
2024-09-26 11:30:00,474.39,475.04,473.9,474.9,6193.0,471.7603,472.4067,471.273,472.2674,6193.0
2024-09-26 11:40:00,475.25,475.62,474.83,474.83,4674.0,472.6155,472.9835,472.1978,472.1978,4674.0
2024-09-26 11:50:00,475.07,475.64,474.94,475.35,4464.0,472.4365,473.0033,472.3072,472.715,4464.0
2024-09-26 12:00:00,475.17,475.25,474.52,474.95,2668.0,472.5359,472.6155,471.8896,472.3172,2668.0
2024-09-26 12:10:00,474.68,474.68,474.02,474.3,1363.0,472.0487,472.0487,471.3923,471.6708,1363.0
2024-09-26 12:20:00,474.31,474.32,474.05,474.09,1864.0,471.6807,471.6907,471.4222,471.4619,1864.0
2024-09-26 12:30:00,474.1,474.31,473.71,473.92,5458.0,471.4719,471.6807,471.084,471.2929,5458.0
2024-09-26 12:40:00,473.6,474.31,473.6,474.31,5647.0,470.9747,471.6807,470.9747,471.6807,5647.0
2024-09-26 12:50:00,473.95,474.29,473.93,474.26,3333.0,471.3227,471.6608,471.3028,471.631,3333.0
2024-09-26 13:00:00,474.18,474.56,473.68,473.68,7747.0,471.5514,471.9293,471.0542,471.0542,7747.0
2024-09-26 13:10:00,473.71,473.75,472.92,473.42,3660.0,471.084,471.1238,470.2984,470.7956,3660.0
2024-09-26 13:20:00,473.39,473.64,473.17,473.57,4141.0,470.7658,471.0144,470.547,470.9448,4141.0
2024-09-26 13:30:00,473.67,474.22,473.65,474.22,4059.0,471.0443,471.5912,471.0244,471.5912,4059.0
2024-09-26 13:40:00,473.78,474.14,473.65,473.69,2103.0,471.1537,471.5117,471.0244,471.0642,2103.0
2024-09-26 13:50:00,473.68,473.98,473.26,473.84,6882.0,471.0542,471.3525,470.6365,471.2133,6882.0
2024-09-26 14:00:00,473.54,473.73,473.42,473.73,2640.0,470.915,471.1039,470.7956,471.1039,2640.0
2024-09-26 14:10:00,473.46,474.0,473.46,473.58,2346.0,470.8354,471.3724,470.8354,470.9548,2346.0
2024-09-26 14:20:00,473.57,473.79,473.44,473.49,4563.0,470.9448,471.1636,470.8155,470.8653,4563.0
2024-09-26 14:30:00,473.43,473.43,472.99,473.14,2208.0,470.8056,470.8056,470.368,470.5172,2208.0
2024-09-26 14:40:00,473.04,473.04,472.32,472.32,3270.0,470.4178,470.4178,469.7017,469.7017,3270.0
2024-09-26 14:50:00,472.41,472.58,471.85,471.9,6928.0,469.7912,469.9603,469.2344,469.2841,6928.0
2024-09-26 15:00:00,472.05,472.23,471.75,471.85,5938.0,469.4332,469.6122,469.1349,469.2344,5938.0
2024-09-26 15:10:00,472.04,472.76,472.03,472.48,4546.0,469.4233,470.1393,469.4134,469.8609,4546.0
2024-09-26 15:20:00,472.53,473.24,472.38,473.24,6034.0,469.9106,470.6166,469.7614,470.6166,6034.0
2024-09-26 15:30:00,472.95,473.22,472.5,472.71,6343.0,470.3283,470.5968,469.8807,470.0896,6343.0
2024-09-26 15:40:00,472.74,473.74,472.73,473.74,8197.0,470.1194,471.1139,470.1095,471.1139,8197.0
2024-09-26 15:50:00,473.73,474.5,473.5,473.81,34494.0,471.1039,471.8697,470.8752,471.1835,34494.0
2024-09-27 09:30:00,474.48,475.11,473.27,475.11,4974.0,471.8498,472.4763,470.6465,472.4763,4974.0
2024-09-27 09:40:00,474.12,475.52,473.82,474.79,2800.0,471.4918,472.884,471.1934,472.1581,2800.0
2024-09-27 09:50:00,474.24,475.79,474.18,475.28,1068.0,471.6111,473.1525,471.5514,472.6453,1068.0
2024-09-27 10:00:00,475.19,476.0,474.43,475.81,3559.0,472.5558,473.3613,471.8001,473.1724,3559.0
2024-09-27 10:10:00,475.47,476.31,475.47,476.08,7900.0,472.8343,473.6696,472.8343,473.4409,7900.0
2024-09-27 10:20:00,476.13,477.25,476.12,476.29,5083.0,473.4906,474.6044,473.4807,473.6497,5083.0
2024-09-27 10:30:00,476.36,476.98,476.19,476.62,1402.0,473.7194,474.3359,473.5503,473.9779,1402.0
2024-09-27 10:40:00,475.76,475.76,475.28,475.47,1966.0,473.1227,473.1227,472.6453,472.8343,1966.0
2024-09-27 10:50:00,475.44,475.74,475.35,475.53,1872.0,472.8045,473.1028,472.715,472.894,1872.0
2024-09-27 11:00:00,475.46,475.46,475.0,475.17,3531.0,472.8243,472.8243,472.3669,472.5359,3531.0
2024-09-27 11:10:00,475.05,475.36,475.05,475.36,1594.0,472.4166,472.7249,472.4166,472.7249,1594.0
2024-09-27 11:20:00,475.36,476.07,475.32,475.68,6305.0,472.7249,473.431,472.6851,473.0431,6305.0
2024-09-27 11:30:00,476.02,476.03,475.14,475.14,2570.0,473.3812,473.3912,472.5061,472.5061,2570.0
2024-09-27 11:40:00,475.07,475.15,474.65,474.96,2600.0,472.4365,472.5161,472.0188,472.3271,2600.0
2024-09-27 11:50:00,474.65,474.75,474.2,474.54,3252.0,472.0188,472.1183,471.5713,471.9094,3252.0
2024-09-27 12:00:00,474.39,474.46,474.18,474.37,2151.0,471.7603,471.8299,471.5514,471.7404,2151.0
2024-09-27 12:10:00,474.33,474.66,474.29,474.61,1247.0,471.7006,472.0288,471.6608,471.9791,1247.0
2024-09-27 12:20:00,474.81,474.9,474.15,474.39,3329.0,472.1779,472.2674,471.5216,471.7603,3329.0
2024-09-27 12:30:00,474.42,474.72,474.31,474.72,11882.0,471.7901,472.0884,471.6807,472.0884,11882.0
2024-09-27 12:40:00,474.51,474.75,474.32,474.32,2097.0,471.8796,472.1183,471.6907,471.6907,2097.0
2024-09-27 12:50:00,474.38,474.54,474.22,474.22,700.0,471.7503,471.9094,471.5912,471.5912,700.0
2024-09-27 13:00:00,474.39,474.49,473.99,473.99,1870.0,471.7603,471.8597,471.3625,471.3625,1870.0
2024-09-27 13:10:00,473.95,474.42,473.74,474.42,5829.0,471.3227,471.7901,471.1139,471.7901,5829.0
2024-09-27 13:20:00,474.2,474.61,474.2,474.4,2465.0,471.5713,471.9791,471.5713,471.7702,2465.0
2024-09-27 13:30:00,474.4,474.4,474.1,474.31,808.0,471.7702,471.7702,471.4719,471.6807,808.0
2024-09-27 13:40:00,474.32,474.55,474.24,474.31,5499.0,471.6907,471.9194,471.6111,471.6807,5499.0
2024-09-27 13:50:00,474.63,474.97,474.62,474.67,1324.0,471.9989,472.3371,471.989,472.0387,1324.0
2024-09-27 14:00:00,474.85,474.9,474.15,474.15,3000.0,472.2177,472.2674,471.5216,471.5216,3000.0
2024-09-27 14:10:00,474.34,474.54,474.21,474.53,3601.0,471.7105,471.9094,471.5813,471.8995,3601.0
2024-09-27 14:20:00,474.53,474.53,473.98,474.14,4257.0,471.8995,471.8995,471.3525,471.5117,4257.0
2024-09-27 14:30:00,474.14,474.35,473.92,473.99,1903.0,471.5117,471.7205,471.2929,471.3625,1903.0
2024-09-27 14:40:00,473.78,474.75,473.78,474.75,3906.0,471.1537,472.1183,471.1537,472.1183,3906.0
2024-09-27 14:50:00,474.66,474.84,474.11,474.84,3682.0,472.0288,472.2078,471.4818,472.2078,3682.0
2024-09-27 15:00:00,474.62,475.07,474.31,474.31,2000.0,471.989,472.4365,471.6807,471.6807,2000.0
2024-09-27 15:10:00,474.58,475.01,474.3,474.52,4616.0,471.9492,472.3768,471.6708,471.8896,4616.0
2024-09-27 15:20:00,474.92,474.92,473.73,473.76,5854.0,472.2873,472.2873,471.1039,471.1338,5854.0
2024-09-27 15:30:00,473.74,474.46,473.73,474.04,5286.0,471.1139,471.8299,471.1039,471.4122,5286.0
2024-09-27 15:40:00,473.68,473.88,473.35,473.5,11176.0,471.0542,471.2531,470.726,470.8752,11176.0
2024-09-27 15:50:00,473.4,474.52,473.0,473.49,38320.0,470.7758,471.8896,470.378,470.8653,38320.0
2024-09-30 09:30:00,473.27,475.91,473.27,474.47,34689.0,470.6465,473.2718,470.6465,471.8398,34689.0
2024-09-30 09:40:00,473.65,474.35,473.48,473.99,600.0,471.0244,471.7205,470.8553,471.3625,600.0
2024-09-30 09:50:00,473.85,473.85,473.43,473.79,800.0,471.2233,471.2233,470.8056,471.1636,800.0
2024-09-30 10:00:00,473.57,475.66,473.57,475.37,5110.0,470.9448,473.0232,470.9448,472.7348,5110.0
2024-09-30 10:10:00,475.11,475.27,474.69,474.69,2110.0,472.4763,472.6354,472.0586,472.0586,2110.0
2024-09-30 10:20:00,474.86,474.86,473.9,474.41,1796.0,472.2277,472.2277,471.273,471.7802,1796.0
2024-09-30 10:30:00,474.41,475.59,473.97,475.12,5810.0,471.7802,472.9536,471.3426,472.4862,5810.0
2024-09-30 10:40:00,474.83,475.95,474.7,475.54,3616.0,472.1978,473.3116,472.0686,472.9039,3616.0
2024-09-30 10:50:00,475.43,475.54,475.09,475.14,3547.0,472.7945,472.9039,472.4564,472.5061,3547.0
2024-09-30 11:00:00,475.53,475.53,475.12,475.44,1600.0,472.894,472.894,472.4862,472.8045,1600.0
2024-09-30 11:10:00,475.13,475.76,474.88,474.88,3123.0,472.4962,473.1227,472.2476,472.2476,3123.0
2024-09-30 11:20:00,475.11,475.73,475.05,475.06,24678.0,472.4763,473.0928,472.4166,472.4266,24678.0
2024-09-30 11:30:00,475.06,476.13,474.92,476.13,13603.0,472.4266,473.4906,472.2873,473.4906,13603.0
2024-09-30 11:40:00,476.07,476.11,475.82,475.87,1029.0,473.431,473.4707,473.1823,473.2321,1029.0
2024-09-30 11:50:00,475.88,476.68,475.88,476.33,3204.0,473.242,474.0376,473.242,473.6895,3204.0
2024-09-30 12:00:00,476.53,476.69,476.33,476.5,5741.0,473.8884,474.0475,473.6895,473.8586,5741.0
2024-09-30 12:10:00,476.51,476.51,476.28,476.5,2800.0,473.8685,473.8685,473.6398,473.8586,2800.0
2024-09-30 12:20:00,476.5,476.67,476.14,476.14,8764.0,473.8586,474.0276,473.5006,473.5006,8764.0
2024-09-30 12:30:00,475.95,476.06,475.72,475.72,1700.0,473.3116,473.421,473.0829,473.0829,1700.0
2024-09-30 12:40:00,475.76,475.76,475.32,475.32,1523.0,473.1227,473.1227,472.6851,472.6851,1523.0
2024-09-30 12:50:00,475.47,475.79,475.15,475.49,2256.0,472.8343,473.1525,472.5161,472.8542,2256.0
2024-09-30 13:00:00,475.49,475.51,474.81,475.02,2592.0,472.8542,472.8741,472.1779,472.3868,2592.0
2024-09-30 13:10:00,475.02,475.02,474.32,474.48,3728.0,472.3868,472.3868,471.6907,471.8498,3728.0
2024-09-30 13:20:00,474.55,474.97,474.55,474.73,727.0,471.9194,472.3371,471.9194,472.0984,727.0
2024-09-30 13:30:00,474.97,475.18,474.48,474.81,3693.0,472.3371,472.5459,471.8498,472.1779,3693.0
2024-09-30 13:40:00,474.96,474.96,474.7,474.71,1471.0,472.3271,472.3271,472.0686,472.0785,1471.0
2024-09-30 13:50:00,474.56,474.64,474.3,474.62,4543.0,471.9293,472.0089,471.6708,471.989,4543.0
2024-09-30 14:00:00,474.42,474.46,473.64,473.64,4208.0,471.7901,471.8299,471.0144,471.0144,4208.0
2024-09-30 14:10:00,474.03,474.03,472.61,472.61,3673.0,471.4023,471.4023,469.9901,469.9901,3673.0
2024-09-30 14:20:00,472.39,472.7,471.44,472.51,19803.0,469.7714,470.0796,468.8266,469.8907,19803.0
2024-09-30 14:30:00,472.62,473.52,472.45,473.21,15810.0,470.0001,470.8951,469.831,470.5868,15810.0
2024-09-30 14:40:00,473.4,473.81,472.8,473.63,12273.0,470.7758,471.1835,470.1791,471.0045,12273.0
2024-09-30 14:50:00,473.55,473.78,473.13,473.52,6549.0,470.9249,471.1537,470.5073,470.8951,6549.0
2024-09-30 15:00:00,473.52,473.52,472.6,472.7,11893.0,470.8951,470.8951,469.9802,470.0796,11893.0
2024-09-30 15:10:00,472.89,473.45,472.67,473.41,9944.0,470.2686,470.8255,470.0498,470.7857,9944.0
2024-09-30 15:20:00,473.45,474.1,473.4,473.79,8000.0,470.8255,471.4719,470.7758,471.1636,8000.0
2024-09-30 15:30:00,473.89,474.17,473.56,474.06,23726.0,471.263,471.5415,470.9349,471.4321,23726.0
2024-09-30 15:40:00,473.96,474.58,473.87,474.19,46130.0,471.3327,471.9492,471.2432,471.5614,46130.0
2024-09-30 15:50:00,474.64,474.96,473.83,474.3,171997.0,472.0089,472.3271,471.2034,471.6708,171997.0
2024-10-01 09:30:00,476.91,476.91,472.89,473.84,23066.0,474.2663,474.2663,470.2686,471.2133,23066.0
2024-10-01 09:40:00,473.84,474.53,471.46,471.68,10132.0,471.2133,471.8995,468.8465,469.0653,10132.0
2024-10-01 09:50:00,471.95,471.96,469.5,470.52,29544.0,469.3338,469.3437,466.8974,467.9117,29544.0
2024-10-01 10:00:00,469.74,470.96,469.0,470.12,28984.0,467.136,468.3493,466.4002,467.5139,28984.0
2024-10-01 10:10:00,470.63,470.92,469.94,470.28,27817.0,468.0211,468.3095,467.3349,467.6731,27817.0
2024-10-01 10:20:00,471.03,472.02,470.77,471.55,17449.0,468.4189,469.4034,468.1603,468.936,17449.0
2024-10-01 10:30:00,472.01,473.08,471.44,472.69,16006.0,469.3935,470.4575,468.8266,470.0697,16006.0
2024-10-01 10:40:00,472.69,472.79,472.2,472.2,7182.0,470.0697,470.1691,469.5824,469.5824,7182.0
2024-10-01 10:50:00,472.3,472.3,471.16,471.62,6561.0,469.6819,469.6819,468.5482,469.0056,6561.0
2024-10-01 11:00:00,471.88,471.89,470.58,470.62,5529.0,469.2642,469.2741,467.9714,468.0112,5529.0
2024-10-01 11:10:00,470.84,471.11,470.58,470.68,4053.0,468.23,468.4985,467.9714,468.0708,4053.0
2024-10-01 11:20:00,471.04,471.44,470.67,471.1,3951.0,468.4288,468.8266,468.0609,468.4885,3951.0
2024-10-01 11:30:00,472.07,472.5,471.68,472.28,12789.0,469.4531,469.8807,469.0653,469.662,12789.0
2024-10-01 11:40:00,472.5,472.66,472.22,472.22,12457.0,469.8807,470.0399,469.6023,469.6023,12457.0
2024-10-01 11:50:00,472.45,472.69,472.08,472.33,5444.0,469.831,470.0697,469.4631,469.7117,5444.0
2024-10-01 12:00:00,472.3,473.0,472.17,472.66,3856.0,469.6819,470.378,469.5526,470.0399,3856.0
2024-10-01 12:10:00,472.71,472.73,472.37,472.66,5149.0,470.0896,470.1095,469.7515,470.0399,5149.0
2024-10-01 12:20:00,472.72,472.9,471.97,472.21,4209.0,470.0995,470.2785,469.3537,469.5924,4209.0
2024-10-01 12:30:00,472.58,472.73,471.76,471.89,12936.0,469.9603,470.1095,469.1449,469.2741,12936.0
2024-10-01 12:40:00,471.89,472.28,470.8,471.21,3589.0,469.2741,469.662,468.1902,468.5979,3589.0
2024-10-01 12:50:00,471.51,472.0,471.32,471.89,12685.0,468.8962,469.3835,468.7073,469.2741,12685.0
2024-10-01 13:00:00,471.52,471.88,470.85,470.85,2117.0,468.9062,469.2642,468.2399,468.2399,2117.0
2024-10-01 13:10:00,471.16,471.25,469.71,470.11,6147.0,468.5482,468.6377,467.1062,467.504,6147.0
2024-10-01 13:20:00,470.52,470.81,469.89,469.9,5997.0,467.9117,468.2001,467.2852,467.2952,5997.0
2024-10-01 13:30:00,469.88,470.78,469.88,470.23,13483.0,467.2753,468.1703,467.2753,467.6233,13483.0
2024-10-01 13:40:00,470.34,470.86,470.09,470.49,7832.0,467.7327,468.2498,467.4841,467.8819,7832.0
2024-10-01 13:50:00,470.49,471.63,470.46,471.59,13120.0,467.8819,469.0156,467.8521,468.9758,13120.0
2024-10-01 14:00:00,471.6,472.1,471.59,472.1,8173.0,468.9857,469.483,468.9758,469.483,8173.0
2024-10-01 14:10:00,471.9,472.4,471.83,472.11,7957.0,469.2841,469.7813,469.2145,469.4929,7957.0
2024-10-01 14:20:00,472.14,472.5,471.97,472.2,12697.0,469.5227,469.8807,469.3537,469.5824,12697.0
2024-10-01 14:30:00,472.29,472.3,471.78,472.09,9541.0,469.6719,469.6819,469.1647,469.473,9541.0
2024-10-01 14:40:00,472.13,472.14,471.78,472.03,8639.0,469.5128,469.5227,469.1647,469.4134,8639.0
2024-10-01 14:50:00,472.04,472.37,471.94,472.29,4960.0,469.4233,469.7515,469.3239,469.6719,4960.0
2024-10-01 15:00:00,472.14,472.5,471.91,472.5,12014.0,469.5227,469.8807,469.294,469.8807,12014.0
2024-10-01 15:10:00,472.5,472.66,472.08,472.66,20387.0,469.8807,470.0399,469.4631,470.0399,20387.0
2024-10-01 15:20:00,472.83,473.36,472.7,472.7,29578.0,470.2089,470.736,470.0796,470.0796,29578.0
2024-10-01 15:30:00,472.88,473.03,471.96,472.94,17270.0,470.2586,470.4078,469.3437,470.3183,17270.0
2024-10-01 15:40:00,473.0,473.07,471.99,472.22,14369.0,470.378,470.4476,469.3736,469.6023,14369.0
2024-10-01 15:50:00,472.29,472.29,470.78,471.44,61734.0,469.6719,469.6719,468.1703,468.8266,61734.0
2024-10-02 09:30:00,472.21,474.51,469.42,471.96,14152.0,469.5924,471.8796,466.8178,469.3437,14152.0
2024-10-02 09:40:00,468.77,470.52,468.33,470.52,2866.0,466.1714,467.9117,465.7339,467.9117,2866.0
2024-10-02 09:50:00,471.88,471.89,470.72,470.91,11232.0,469.2642,469.2741,468.1106,468.2996,11232.0
2024-10-02 10:00:00,471.13,472.0,470.71,471.07,8239.0,468.5183,469.3835,468.1007,468.4587,8239.0
2024-10-02 10:10:00,471.31,471.32,469.93,470.58,6631.0,468.6973,468.7073,467.325,467.9714,6631.0
2024-10-02 10:20:00,470.59,471.0,469.72,470.5,7386.0,467.9813,468.3891,467.1162,467.8918,7386.0
2024-10-02 10:30:00,470.19,470.89,470.18,470.89,2451.0,467.5836,468.2797,467.5736,468.2797,2451.0
2024-10-02 10:40:00,470.91,471.35,470.91,471.35,3777.0,468.2996,468.7371,468.2996,468.7371,3777.0
2024-10-02 10:50:00,471.2,471.2,470.43,470.56,3356.0,468.588,468.588,467.8222,467.9515,3356.0
2024-10-02 11:00:00,470.82,470.82,470.26,470.56,2253.0,468.2101,468.2101,467.6532,467.9515,2253.0
2024-10-02 11:10:00,470.31,470.82,470.31,470.63,5968.0,467.7029,468.2101,467.7029,468.0211,5968.0
2024-10-02 11:20:00,470.74,471.35,470.21,471.35,8594.0,468.1305,468.7371,467.6034,468.7371,8594.0
2024-10-02 11:30:00,471.64,472.0,470.69,470.75,8034.0,469.0255,469.3835,468.0808,468.1405,8034.0
2024-10-02 11:40:00,470.8,471.47,470.63,470.78,3427.0,468.1902,468.8565,468.0211,468.1703,3427.0
2024-10-02 11:50:00,470.78,471.13,470.61,470.61,6197.0,468.1703,468.5183,468.0012,468.0012,6197.0
2024-10-02 12:00:00,470.56,470.92,470.48,470.65,2430.0,467.9515,468.3095,467.8719,468.041,2430.0
2024-10-02 12:10:00,470.65,470.79,470.01,470.2,5727.0,468.041,468.1802,467.4046,467.5935,5727.0
2024-10-02 12:20:00,470.35,470.5,470.03,470.3,3573.0,467.7427,467.8918,467.4244,467.6929,3573.0
2024-10-02 12:30:00,470.28,470.5,469.67,469.68,5401.0,467.6731,467.8918,467.0664,467.0764,5401.0
2024-10-02 12:40:00,469.7,470.05,469.69,469.72,4909.0,467.0963,467.4443,467.0863,467.1162,4909.0
2024-10-02 12:50:00,469.41,469.7,469.18,469.23,1496.0,466.8079,467.0963,466.5792,466.6289,1496.0
2024-10-02 13:00:00,469.2,469.39,468.9,469.23,3282.0,466.599,466.788,466.3007,466.6289,3282.0
2024-10-02 13:10:00,469.18,469.27,468.97,469.19,2009.0,466.5792,466.6687,466.3703,466.5891,2009.0
2024-10-02 13:20:00,469.04,469.75,468.96,469.56,3156.0,466.4399,467.146,466.3604,466.957,3156.0
2024-10-02 13:30:00,469.77,469.77,469.11,469.42,4011.0,467.1659,467.1659,466.5095,466.8178,4011.0
2024-10-02 13:40:00,469.16,469.77,468.75,469.77,7741.0,466.5593,467.1659,466.1515,467.1659,7741.0
2024-10-02 13:50:00,469.78,470.44,469.72,470.44,4522.0,467.1758,467.8322,467.1162,467.8322,4522.0
2024-10-02 14:00:00,470.5,470.73,470.43,470.64,5041.0,467.8918,468.1206,467.8222,468.0311,5041.0
2024-10-02 14:10:00,470.71,470.73,470.45,470.52,3225.0,468.1007,468.1206,467.8421,467.9117,3225.0
2024-10-02 14:20:00,470.45,470.45,469.66,469.85,13089.0,467.8421,467.8421,467.0565,467.2454,13089.0
2024-10-02 14:30:00,469.9,470.16,469.85,469.94,7940.0,467.2952,467.5537,467.2454,467.3349,7940.0
2024-10-02 14:40:00,470.06,470.19,469.99,470.14,4529.0,467.4543,467.5836,467.3847,467.5338,4529.0
2024-10-02 14:50:00,470.14,470.14,469.86,470.01,4635.0,467.5338,467.5338,467.2554,467.4046,4635.0
2024-10-02 15:00:00,470.05,470.11,469.81,469.95,4940.0,467.4443,467.504,467.2057,467.3449,4940.0
2024-10-02 15:10:00,469.9,470.15,469.68,469.73,10476.0,467.2952,467.5438,467.0764,467.1261,10476.0
2024-10-02 15:20:00,469.79,469.89,469.65,469.88,3706.0,467.1858,467.2852,467.0465,467.2753,3706.0
2024-10-02 15:30:00,469.68,469.96,469.27,469.91,8273.0,467.0764,467.3548,466.6687,467.3051,8273.0
2024-10-02 15:40:00,469.67,470.54,469.66,470.37,14581.0,467.0664,467.9316,467.0565,467.7626,14581.0
2024-10-02 15:50:00,470.5,470.5,469.71,469.91,54212.0,467.8918,467.8918,467.1062,467.3051,54212.0
2024-10-03 09:30:00,471.36,472.0,468.87,468.94,8185.0,468.7471,469.3835,466.2709,466.3405,8185.0
2024-10-03 09:40:00,469.56,469.56,467.98,468.61,4853.0,466.957,466.957,465.3858,466.0123,4853.0
2024-10-03 09:50:00,467.97,469.65,467.97,469.56,1271.0,465.3759,467.0465,465.3759,466.957,1271.0
2024-10-03 10:00:00,469.94,470.06,468.87,469.84,7402.0,467.3349,467.4543,466.2709,467.2355,7402.0
2024-10-03 10:10:00,470.0,470.14,468.82,469.54,4727.0,467.3946,467.5338,466.2211,466.9372,4727.0
2024-10-03 10:20:00,469.45,469.91,468.49,468.87,7637.0,466.8477,467.3051,465.893,466.2709,7637.0
2024-10-03 10:30:00,468.87,469.64,468.63,468.96,2299.0,466.2709,467.0366,466.0322,466.3604,2299.0
2024-10-03 10:40:00,468.96,469.29,467.61,468.51,2983.0,466.3604,466.6885,465.0179,465.9129,2983.0
2024-10-03 10:50:00,469.02,469.97,468.64,469.15,2351.0,466.42,467.3648,466.0421,466.5493,2351.0
2024-10-03 11:00:00,468.65,469.01,468.37,468.63,3849.0,466.0521,466.4101,465.7736,466.0322,3849.0
2024-10-03 11:10:00,468.71,469.13,468.71,469.13,1010.0,466.1118,466.5294,466.1118,466.5294,1010.0
2024-10-03 11:20:00,469.3,469.72,469.17,469.17,1309.0,466.6985,467.1162,466.5692,466.5692,1309.0
2024-10-03 11:30:00,469.96,469.96,469.8,469.85,603.0,467.3548,467.3548,467.1957,467.2454,603.0
2024-10-03 11:40:00,470.0,470.01,469.41,469.56,2754.0,467.3946,467.4046,466.8079,466.957,2754.0
2024-10-03 11:50:00,469.62,469.62,469.3,469.31,1124.0,467.0167,467.0167,466.6985,466.7084,1124.0
2024-10-03 12:00:00,469.39,469.72,469.39,469.56,1120.0,466.788,467.1162,466.788,466.957,1120.0
2024-10-03 12:10:00,469.56,470.25,469.56,470.14,3602.0,466.957,467.6432,466.957,467.5338,3602.0
2024-10-03 12:20:00,470.15,470.31,469.79,469.87,1839.0,467.5438,467.7029,467.1858,467.2653,1839.0
2024-10-03 12:30:00,469.79,469.93,469.19,469.31,2986.0,467.1858,467.325,466.5891,466.7084,2986.0
2024-10-03 12:40:00,469.08,469.08,468.2,468.2,1819.0,466.4797,466.4797,465.6046,465.6046,1819.0
2024-10-03 12:50:00,468.18,468.4,467.92,467.97,3148.0,465.5847,465.8035,465.3261,465.3759,3148.0
2024-10-03 13:00:00,467.89,468.23,467.61,467.83,2701.0,465.2963,465.6344,465.0179,465.2366,2701.0
2024-10-03 13:10:00,467.75,467.9,467.64,467.65,1106.0,465.1571,465.3062,465.0477,465.0576,1106.0
2024-10-03 13:20:00,467.69,468.05,467.65,467.88,3529.0,465.0974,465.4554,465.0576,465.2864,3529.0
2024-10-03 13:30:00,467.87,468.4,467.77,467.8,6304.0,465.2764,465.8035,465.177,465.2068,6304.0
2024-10-03 13:40:00,467.77,468.0,467.77,468.0,4232.0,465.177,465.4057,465.177,465.4057,4232.0
2024-10-03 13:50:00,467.98,467.99,467.7,467.92,1400.0,465.3858,465.3958,465.1074,465.3261,1400.0
2024-10-03 14:00:00,467.85,468.06,467.69,468.06,2194.0,465.2565,465.4654,465.0974,465.4654,2194.0
2024-10-03 14:10:00,467.98,468.07,467.83,467.87,980.0,465.3858,465.4753,465.2366,465.2764,980.0
2024-10-03 14:20:00,467.92,467.93,467.47,467.69,5758.0,465.3261,465.3361,464.8786,465.0974,5758.0
2024-10-03 14:30:00,467.65,467.9,467.53,467.62,1977.0,465.0576,465.3062,464.9383,465.0278,1977.0
2024-10-03 14:40:00,467.64,467.79,467.52,467.69,1540.0,465.0477,465.1969,464.9284,465.0974,1540.0
2024-10-03 14:50:00,467.69,467.83,467.51,467.51,3495.0,465.0974,465.2366,464.9184,464.9184,3495.0
2024-10-03 15:00:00,467.4,467.4,466.73,466.73,4937.0,464.809,464.809,464.1427,464.1427,4937.0
2024-10-03 15:10:00,466.89,466.89,466.54,466.81,5077.0,464.3018,464.3018,463.9538,464.2223,5077.0
2024-10-03 15:20:00,466.75,468.0,466.69,468.0,12424.0,464.1626,465.4057,464.103,465.4057,12424.0
2024-10-03 15:30:00,467.73,468.14,467.61,467.81,5108.0,465.1372,465.5449,465.0179,465.2167,5108.0
2024-10-03 15:40:00,467.81,467.83,467.24,467.66,6037.0,465.2167,465.2366,464.6499,465.0676,6037.0
2024-10-03 15:50:00,467.67,468.01,466.5,467.46,34113.0,465.0775,465.4156,463.914,464.8687,34113.0
2024-10-04 09:30:00,469.36,469.59,465.01,466.76,26171.0,466.7582,466.9869,462.4323,464.1726,26171.0
2024-10-04 09:40:00,466.76,468.2,466.32,468.2,18408.0,464.1726,465.6046,463.735,465.6046,18408.0
2024-10-04 09:50:00,467.97,467.98,465.9,466.85,6090.0,465.3759,465.3858,463.3173,464.2621,6090.0
2024-10-04 10:00:00,467.0,467.52,465.77,465.77,11293.0,464.4112,464.9284,463.1881,463.1881,11293.0
2024-10-04 10:10:00,466.2,466.97,465.19,466.36,10336.0,463.6157,464.3814,462.6113,463.7748,10336.0
2024-10-04 10:20:00,466.46,466.62,463.13,463.8,9871.0,463.8742,464.0333,460.5627,461.229,9871.0
2024-10-04 10:30:00,463.8,465.14,461.71,462.35,6532.0,461.229,462.5615,459.1506,459.787,6532.0
2024-10-04 10:40:00,462.69,463.14,461.01,461.01,7362.0,460.1251,460.5726,458.4544,458.4544,7362.0
2024-10-04 10:50:00,461.14,461.48,459.7,461.06,14855.0,458.5837,458.9218,457.1517,458.5042,14855.0
2024-10-04 11:00:00,461.03,463.04,460.99,462.25,37064.0,458.4743,460.4732,458.4346,459.6876,37064.0
2024-10-04 11:10:00,462.25,462.25,461.09,461.09,5957.0,459.6876,459.6876,458.534,458.534,5957.0
2024-10-04 11:20:00,460.98,461.15,459.15,459.26,13373.0,458.4246,458.5937,456.6048,456.7141,13373.0
2024-10-04 11:30:00,459.63,461.03,459.26,461.0,13917.0,457.0821,458.4743,456.7141,458.4445,13917.0
2024-10-04 11:40:00,461.0,461.32,460.62,460.62,6702.0,458.4445,458.7627,458.0666,458.0666,6702.0
2024-10-04 11:50:00,460.74,461.15,460.74,460.82,4052.0,458.1859,458.5937,458.1859,458.2655,4052.0
2024-10-04 12:00:00,461.0,461.38,460.58,460.69,6301.0,458.4445,458.8224,458.0268,458.1362,6301.0
2024-10-04 12:10:00,460.49,460.78,460.25,460.61,3567.0,457.9373,458.2257,457.6987,458.0567,3567.0
2024-10-04 12:20:00,460.79,460.83,458.93,458.93,8535.0,458.2357,458.2754,456.386,456.386,8535.0
2024-10-04 12:30:00,458.9,460.84,458.9,460.8,17039.0,456.3561,458.2854,456.3561,458.2456,17039.0
2024-10-04 12:40:00,460.63,461.09,460.62,460.89,3476.0,458.0765,458.534,458.0666,458.3351,3476.0
2024-10-04 12:50:00,461.06,461.34,460.78,461.15,1700.0,458.5042,458.7826,458.2257,458.5937,1700.0
2024-10-04 13:00:00,461.2,461.35,460.99,460.99,4709.0,458.6434,458.7926,458.4346,458.4346,4709.0
2024-10-04 13:10:00,460.94,461.71,460.94,461.71,5650.0,458.3848,459.1506,458.3848,459.1506,5650.0
2024-10-04 13:20:00,461.72,461.83,461.44,461.44,4837.0,459.1605,459.2699,458.8821,458.8821,4837.0
2024-10-04 13:30:00,461.38,461.42,459.75,460.69,3945.0,458.8224,458.8622,457.2014,458.1362,3945.0
2024-10-04 13:40:00,460.77,461.72,460.4,461.0,13649.0,458.2158,459.1605,457.8478,458.4445,13649.0
2024-10-04 13:50:00,460.78,460.79,460.21,460.49,7242.0,458.2257,458.2357,457.6589,457.9373,7242.0
2024-10-04 14:00:00,460.67,460.67,459.98,459.98,12264.0,458.1163,458.1163,457.4302,457.4302,12264.0
2024-10-04 14:10:00,459.98,460.12,459.64,459.97,8052.0,457.4302,457.5694,457.092,457.4202,8052.0
2024-10-04 14:20:00,459.82,460.63,459.82,460.26,6879.0,457.271,458.0765,457.271,457.7086,6879.0
2024-10-04 14:30:00,460.29,461.14,460.24,461.11,8997.0,457.7384,458.5837,457.6887,458.5539,8997.0
2024-10-04 14:40:00,460.9,461.11,460.32,461.04,19830.0,458.3451,458.5539,457.7683,458.4843,19830.0
2024-10-04 14:50:00,461.24,461.98,460.38,460.38,29711.0,458.6832,459.4191,457.8279,457.8279,29711.0
2024-10-04 15:00:00,460.85,460.85,460.5,460.6,7981.0,458.2953,458.2953,457.9473,458.0467,7981.0
2024-10-04 15:10:00,460.74,461.1,460.64,461.02,19463.0,458.1859,458.5439,458.0865,458.4644,19463.0
2024-10-04 15:20:00,461.08,462.04,461.04,461.91,16989.0,458.5241,459.4787,458.4843,459.3495,16989.0
2024-10-04 15:30:00,461.91,462.29,461.61,462.0,21156.0,459.3495,459.7273,459.0511,459.439,21156.0
2024-10-04 15:40:00,462.08,462.29,461.23,461.37,37128.0,459.5185,459.7273,458.6732,458.8124,37128.0
2024-10-04 15:50:00,461.3,461.79,459.95,460.56,157236.0,458.7428,459.2301,457.4003,458.0069,157236.0
2024-10-07 09:30:00,461.83,464.0,458.82,458.84,20736.0,459.2699,461.4279,456.2766,456.2965,20736.0
2024-10-07 09:40:00,458.44,460.96,458.43,460.5,23725.0,455.8987,458.4047,455.8887,457.9473,23725.0
2024-10-07 09:50:00,460.5,460.64,459.75,460.0,7800.0,457.9473,458.0865,457.2014,457.45,7800.0
2024-10-07 10:00:00,460.29,462.17,460.12,461.01,31353.0,457.7384,459.608,457.5694,458.4544,31353.0
2024-10-07 10:10:00,460.55,460.73,459.86,460.6,5234.0,457.997,458.176,457.3108,458.0467,5234.0
2024-10-07 10:20:00,460.45,461.36,460.27,461.27,6329.0,457.8975,458.8025,457.7185,458.713,6329.0
2024-10-07 10:30:00,461.24,461.72,461.0,461.47,9124.0,458.6832,459.1605,458.4445,458.9119,9124.0
2024-10-07 10:40:00,461.16,461.16,460.12,460.42,2855.0,458.6036,458.6036,457.5694,457.8677,2855.0
2024-10-07 10:50:00,460.52,460.89,460.16,460.29,6982.0,457.9672,458.3351,457.6092,457.7384,6982.0
2024-10-07 11:00:00,460.2,461.13,460.12,461.1,7393.0,457.6489,458.5738,457.5694,458.5439,7393.0
2024-10-07 11:10:00,461.15,461.15,460.85,461.06,8136.0,458.5937,458.5937,458.2953,458.5042,8136.0
2024-10-07 11:20:00,461.06,461.14,460.35,460.39,21787.0,458.5042,458.5837,457.7981,457.8379,21787.0
2024-10-07 11:30:00,460.38,460.38,459.93,460.15,2585.0,457.8279,457.8279,457.3804,457.5992,2585.0
2024-10-07 11:40:00,460.06,460.06,459.56,459.69,2321.0,457.5097,457.5097,457.0125,457.1418,2321.0
2024-10-07 11:50:00,459.67,459.67,459.24,459.37,1200.0,457.1219,457.1219,456.6943,456.8235,1200.0
2024-10-07 12:00:00,459.29,459.29,458.67,458.81,4157.0,456.744,456.744,456.1274,456.2666,4157.0
2024-10-07 12:10:00,458.71,459.53,458.54,459.14,5153.0,456.1672,456.9826,455.9981,456.5948,5153.0
2024-10-07 12:20:00,459.05,459.19,458.84,459.18,1958.0,456.5053,456.6445,456.2965,456.6346,1958.0
2024-10-07 12:30:00,459.03,459.03,458.31,458.43,3370.0,456.4854,456.4854,455.7694,455.8887,3370.0
2024-10-07 12:40:00,458.16,458.85,458.08,458.85,1277.0,455.6202,456.3064,455.5407,456.3064,1277.0
2024-10-07 12:50:00,459.04,459.1,458.9,459.1,1424.0,456.4954,456.555,456.3561,456.555,1424.0
2024-10-07 13:00:00,459.4,459.44,458.29,458.32,6464.0,456.8534,456.8931,455.7495,455.7794,6464.0
2024-10-07 13:10:00,458.75,459.05,458.59,458.99,2901.0,456.207,456.5053,456.0479,456.4456,2901.0
2024-10-07 13:20:00,459.01,459.65,458.88,459.26,4941.0,456.4655,457.102,456.3363,456.7141,4941.0
2024-10-07 13:30:00,459.18,459.27,458.9,458.9,2448.0,456.6346,456.7241,456.3561,456.3561,2448.0
2024-10-07 13:40:00,458.96,458.97,458.09,458.1,1814.0,456.4158,456.4258,455.5506,455.5606,1814.0
2024-10-07 13:50:00,458.1,458.33,457.71,458.33,2368.0,455.5606,455.7893,455.1727,455.7893,2368.0
2024-10-07 14:00:00,458.26,458.28,457.98,457.98,8212.0,455.7197,455.7396,455.4412,455.4412,8212.0
2024-10-07 14:10:00,458.49,458.68,458.24,458.28,2709.0,455.9484,456.1374,455.6998,455.7396,2709.0
2024-10-07 14:20:00,458.22,458.42,457.77,458.27,3032.0,455.6799,455.8788,455.2324,455.7296,3032.0
2024-10-07 14:30:00,458.25,458.28,457.33,457.63,4053.0,455.7097,455.7396,454.7948,455.0932,4053.0
2024-10-07 14:40:00,457.96,458.06,456.65,456.72,4339.0,455.4214,455.5208,454.1186,454.1882,4339.0
2024-10-07 14:50:00,456.83,457.72,456.82,457.5,3980.0,454.2976,455.1827,454.2877,454.9639,3980.0
2024-10-07 15:00:00,457.55,458.74,457.48,458.74,5056.0,455.0136,456.197,454.944,456.197,5056.0
2024-10-07 15:10:00,458.64,459.01,458.46,458.95,6123.0,456.0976,456.4655,455.9186,456.4059,6123.0
2024-10-07 15:20:00,458.89,459.51,458.78,458.87,4646.0,456.3462,456.9628,456.2368,456.3263,4646.0
2024-10-07 15:30:00,458.98,458.98,458.13,458.6,4611.0,456.4357,456.4357,455.5904,456.0578,4611.0
2024-10-07 15:40:00,458.42,459.1,457.88,457.88,14570.0,455.8788,456.555,455.3418,455.3418,14570.0
2024-10-07 15:50:00,458.0,458.16,457.0,457.41,145194.0,455.4611,455.6202,454.4667,454.8744,145194.0
2024-10-08 09:30:00,463.68,464.2,462.81,462.81,15317.0,461.1096,461.6268,460.2445,460.2445,15317.0
2024-10-08 09:40:00,464.03,464.14,462.59,464.14,21085.0,461.4577,461.5671,460.0257,461.5671,21085.0
2024-10-08 09:50:00,463.98,465.7,463.27,465.2,9627.0,461.408,463.1184,460.7019,462.6212,9627.0
2024-10-08 10:00:00,464.72,465.58,464.33,465.33,10830.0,462.1439,462.9991,461.756,462.7505,10830.0
2024-10-08 10:10:00,465.54,468.43,465.1,468.43,10332.0,462.9593,465.8333,462.5218,465.8333,10332.0
2024-10-08 10:20:00,468.6,469.74,468.59,469.14,66245.0,466.0024,467.136,465.9924,466.5394,66245.0
2024-10-08 10:30:00,468.67,468.77,466.91,467.4,4883.0,466.072,466.1714,464.3217,464.809,4883.0
2024-10-08 10:40:00,466.9,467.26,465.84,467.25,7647.0,464.3118,464.6698,463.2577,464.6599,7647.0
2024-10-08 10:50:00,467.17,467.77,466.33,467.77,33424.0,464.5803,465.177,463.745,465.177,33424.0
2024-10-08 11:00:00,467.96,468.54,467.65,467.65,5257.0,465.3659,465.9427,465.0576,465.0576,5257.0
2024-10-08 11:10:00,467.64,467.64,466.88,467.22,8410.0,465.0477,465.0477,464.2919,464.63,8410.0
2024-10-08 11:20:00,467.55,468.0,467.12,467.56,8693.0,464.9582,465.4057,464.5306,464.9681,8693.0
2024-10-08 11:30:00,467.5,467.58,467.25,467.56,3716.0,464.9085,464.988,464.6599,464.9681,3716.0
2024-10-08 11:40:00,467.49,467.63,466.95,467.08,5440.0,464.8985,465.0377,464.3615,464.4908,5440.0
2024-10-08 11:50:00,467.0,467.06,466.64,466.73,5489.0,464.4112,464.4709,464.0532,464.1427,5489.0
2024-10-08 12:00:00,466.56,467.03,466.3,466.37,9531.0,463.9737,464.4411,463.7151,463.7847,9531.0
2024-10-08 12:10:00,466.21,466.6,465.84,465.92,3377.0,463.6256,464.0135,463.2577,463.3372,3377.0
2024-10-08 12:20:00,466.02,466.02,465.5,465.71,15097.0,463.4367,463.4367,462.9196,463.1284,15097.0
2024-10-08 12:30:00,465.73,466.13,465.32,466.12,4714.0,463.1483,463.5461,462.7406,463.5361,4714.0
2024-10-08 12:40:00,466.31,466.77,466.31,466.54,2700.0,463.7251,464.1825,463.7251,463.9538,2700.0
2024-10-08 12:50:00,466.64,467.41,466.55,467.39,5936.0,464.0532,464.819,463.9637,464.7991,5936.0
2024-10-08 13:00:00,467.8,467.86,466.55,466.7,7164.0,465.2068,465.2665,463.9637,464.1129,7164.0
2024-10-08 13:10:00,466.52,467.37,466.52,467.37,1741.0,463.9339,464.7792,463.9339,464.7792,1741.0
2024-10-08 13:20:00,467.15,468.4,467.15,468.4,1800.0,464.5604,465.8035,464.5604,465.8035,1800.0
2024-10-08 13:30:00,468.4,468.41,467.65,467.65,3604.0,465.8035,465.8134,465.0576,465.0576,3604.0
2024-10-08 13:40:00,467.86,467.99,467.86,467.99,1043.0,465.2665,465.3958,465.2665,465.3958,1043.0
2024-10-08 13:50:00,467.98,468.21,467.69,468.21,2412.0,465.3858,465.6145,465.0974,465.6145,2412.0
2024-10-08 14:00:00,468.68,469.44,468.68,469.28,1425.0,466.0819,466.8377,466.0819,466.6786,1425.0
2024-10-08 14:10:00,469.29,469.57,469.0,469.49,2174.0,466.6885,466.967,466.4002,466.8874,2174.0
2024-10-08 14:20:00,469.6,469.7,469.25,469.7,5234.0,466.9968,467.0963,466.6488,467.0963,5234.0
2024-10-08 14:30:00,469.71,470.42,469.25,470.09,6479.0,467.1062,467.8123,466.6488,467.4841,6479.0
2024-10-08 14:40:00,470.09,470.15,469.59,470.05,4182.0,467.4841,467.5438,466.9869,467.4443,4182.0
2024-10-08 14:50:00,470.15,470.38,469.99,470.38,1610.0,467.5438,467.7725,467.3847,467.7725,1610.0
2024-10-08 15:00:00,470.19,470.24,469.66,469.75,5917.0,467.5836,467.6333,467.0565,467.146,5917.0
2024-10-08 15:10:00,469.81,470.3,469.81,469.92,3635.0,467.2057,467.6929,467.2057,467.3151,3635.0
2024-10-08 15:20:00,469.96,470.71,469.8,470.71,2852.0,467.3548,468.1007,467.1957,468.1007,2852.0
2024-10-08 15:30:00,470.63,470.99,470.17,470.99,5194.0,468.0211,468.3791,467.5637,468.3791,5194.0
2024-10-08 15:40:00,470.83,471.7,470.82,471.12,14135.0,468.22,469.0852,468.2101,468.5084,14135.0
2024-10-08 15:50:00,470.95,471.48,470.61,470.85,56815.0,468.3393,468.8664,468.0012,468.2399,56815.0
2024-10-09 09:30:00,471.02,472.79,470.99,470.99,8065.0,468.409,470.1691,468.3791,468.3791,8065.0
2024-10-09 09:40:00,471.4,471.96,471.39,471.78,1672.0,468.7868,469.3437,468.7769,469.1647,1672.0
2024-10-09 09:50:00,472.22,473.3,471.82,472.49,6072.0,469.6023,470.6763,469.2045,469.8708,6072.0
2024-10-09 10:00:00,472.98,472.98,471.55,472.23,10373.0,470.3581,470.3581,468.936,469.6122,10373.0
2024-10-09 10:10:00,472.34,472.35,471.37,471.9,12394.0,469.7216,469.7316,468.757,469.2841,12394.0
2024-10-09 10:20:00,471.99,472.03,470.66,470.81,22979.0,469.3736,469.4134,468.0509,468.2001,22979.0
2024-10-09 10:30:00,471.05,471.21,470.26,470.71,20561.0,468.4388,468.5979,467.6532,468.1007,20561.0
2024-10-09 10:40:00,470.72,471.36,470.37,471.04,9133.0,468.1106,468.7471,467.7626,468.4288,9133.0
2024-10-09 10:50:00,471.29,471.45,470.7,470.91,4258.0,468.6775,468.8366,468.0907,468.2996,4258.0
2024-10-09 11:00:00,470.91,470.95,470.08,470.08,3455.0,468.2996,468.3393,467.4742,467.4742,3455.0
2024-10-09 11:10:00,469.73,469.73,468.82,469.21,7145.0,467.1261,467.1261,466.2211,466.609,7145.0
2024-10-09 11:20:00,468.92,470.13,468.92,469.92,2645.0,466.3206,467.5239,466.3206,467.3151,2645.0
2024-10-09 11:30:00,469.94,470.36,469.61,470.36,8913.0,467.3349,467.7526,467.0068,467.7526,8913.0
2024-10-09 11:40:00,470.37,471.11,470.37,471.11,5085.0,467.7626,468.4985,467.7626,468.4985,5085.0
2024-10-09 11:50:00,471.17,471.21,470.96,471.12,2316.0,468.5581,468.5979,468.3493,468.5084,2316.0
2024-10-09 12:00:00,471.11,472.83,470.84,472.79,8656.0,468.4985,470.2089,468.23,470.1691,8656.0
2024-10-09 12:10:00,472.79,473.22,472.72,472.98,1701.0,470.1691,470.5968,470.0995,470.3581,1701.0
2024-10-09 12:20:00,473.0,473.18,472.54,472.71,6182.0,470.378,470.557,469.9205,470.0896,6182.0
2024-10-09 12:30:00,472.06,472.41,471.74,472.11,2878.0,469.4432,469.7912,469.125,469.4929,2878.0
2024-10-09 12:40:00,472.39,472.83,472.11,472.55,5189.0,469.7714,470.2089,469.4929,469.9305,5189.0
2024-10-09 12:50:00,472.5,472.5,471.13,471.13,9659.0,469.8807,469.8807,468.5183,468.5183,9659.0
2024-10-09 13:00:00,471.34,471.44,470.74,471.21,5601.0,468.7272,468.8266,468.1305,468.5979,5601.0
2024-10-09 13:10:00,471.37,471.96,471.27,471.82,6515.0,468.757,469.3437,468.6576,469.2045,6515.0
2024-10-09 13:20:00,471.83,472.03,471.78,471.88,4125.0,469.2145,469.4134,469.1647,469.2642,4125.0
2024-10-09 13:30:00,471.93,471.93,471.25,471.58,3824.0,469.3139,469.3139,468.6377,468.9658,3824.0
2024-10-09 13:40:00,471.59,471.82,471.35,471.44,3975.0,468.9758,469.2045,468.7371,468.8266,3975.0
2024-10-09 13:50:00,471.31,471.87,470.76,471.23,7975.0,468.6973,469.2542,468.1504,468.6178,7975.0
2024-10-09 14:00:00,471.46,472.13,471.09,471.93,6560.0,468.8465,469.5128,468.4786,469.3139,6560.0
2024-10-09 14:10:00,471.77,471.77,471.01,471.16,4871.0,469.1548,469.1548,468.399,468.5482,4871.0
2024-10-09 14:20:00,471.16,471.16,470.29,470.7,4263.0,468.5482,468.5482,467.683,468.0907,4263.0
2024-10-09 14:30:00,470.6,471.06,470.29,470.86,30560.0,467.9913,468.4487,467.683,468.2498,30560.0
2024-10-09 14:40:00,470.87,471.5,470.72,471.21,4767.0,468.2598,468.8863,468.1106,468.5979,4767.0
2024-10-09 14:50:00,471.22,471.22,470.52,471.05,7378.0,468.6078,468.6078,467.9117,468.4388,7378.0
2024-10-09 15:00:00,470.93,470.94,470.34,470.89,4854.0,468.3195,468.3294,467.7327,468.2797,4854.0
2024-10-09 15:10:00,470.73,471.53,470.69,471.53,6332.0,468.1206,468.9161,468.0808,468.9161,6332.0
2024-10-09 15:20:00,471.53,472.1,471.39,472.1,9806.0,468.9161,469.483,468.7769,469.483,9806.0
2024-10-09 15:30:00,471.99,472.62,471.64,472.48,7681.0,469.3736,470.0001,469.0255,469.8609,7681.0
2024-10-09 15:40:00,472.44,472.75,472.12,472.58,8682.0,469.8211,470.1294,469.5029,469.9603,8682.0
2024-10-09 15:50:00,472.46,474.21,472.26,473.08,92815.0,469.841,471.5813,469.6421,470.4575,92815.0
2024-10-10 09:30:00,472.0,472.18,469.62,471.39,10600.0,469.3835,469.5625,467.0167,468.7769,10600.0
2024-10-10 09:40:00,472.04,472.04,472.04,472.04,200.0,469.4233,469.4233,469.4233,469.4233,200.0
2024-10-10 09:50:00,473.43,473.43,472.04,472.44,4244.0,470.8056,470.8056,469.4233,469.8211,4244.0
2024-10-10 10:00:00,472.06,472.93,471.92,472.52,1762.0,469.4432,470.3084,469.304,469.9006,1762.0
2024-10-10 10:10:00,472.11,472.11,470.92,471.13,3667.0,469.4929,469.4929,468.3095,468.5183,3667.0
2024-10-10 10:20:00,471.01,471.65,470.49,470.49,2137.0,468.399,469.0355,467.8819,467.8819,2137.0
2024-10-10 10:30:00,470.7,471.22,470.7,471.21,1524.0,468.0907,468.6078,468.0907,468.5979,1524.0
2024-10-10 10:40:00,470.7,470.97,470.19,470.27,2715.0,468.0907,468.3592,467.5836,467.6631,2715.0
2024-10-10 10:50:00,470.11,470.11,469.88,469.95,1267.0,467.504,467.504,467.2753,467.3449,1267.0
2024-10-10 11:00:00,470.18,471.4,469.65,471.4,4899.0,467.5736,468.7868,467.0465,468.7868,4899.0
2024-10-10 11:10:00,471.21,472.2,471.03,472.17,2042.0,468.5979,469.5824,468.4189,469.5526,2042.0
2024-10-10 11:20:00,472.17,472.24,471.27,471.67,3927.0,469.5526,469.6222,468.6576,469.0554,3927.0
2024-10-10 11:30:00,471.79,472.14,471.68,472.14,8858.0,469.1747,469.5227,469.0653,469.5227,8858.0
2024-10-10 11:40:00,472.21,472.78,472.08,472.12,3242.0,469.5924,470.1592,469.4631,469.5029,3242.0
2024-10-10 11:50:00,472.04,472.18,471.8,471.84,2981.0,469.4233,469.5625,469.1846,469.2244,2981.0
2024-10-10 12:00:00,471.76,471.76,471.33,471.35,1300.0,469.1449,469.1449,468.7172,468.7371,1300.0
2024-10-10 12:10:00,471.34,471.44,471.16,471.39,3798.0,468.7272,468.8266,468.5482,468.7769,3798.0
2024-10-10 12:20:00,471.59,471.75,471.54,471.7,2719.0,468.9758,469.1349,468.9261,469.0852,2719.0
2024-10-10 12:30:00,471.35,471.57,471.08,471.15,2626.0,468.7371,468.9559,468.4686,468.5382,2626.0
2024-10-10 12:40:00,470.89,470.9,469.71,469.85,2225.0,468.2797,468.2896,467.1062,467.2454,2225.0
2024-10-10 12:50:00,469.65,470.03,469.54,469.8,2841.0,467.0465,467.4244,466.9372,467.1957,2841.0
2024-10-10 13:00:00,470.1,470.1,469.19,469.19,3600.0,467.4941,467.4941,466.5891,466.5891,3600.0
2024-10-10 13:10:00,469.23,469.77,468.91,469.7,4652.0,466.6289,467.1659,466.3107,467.0963,4652.0
2024-10-10 13:20:00,469.54,470.46,469.53,470.23,3850.0,466.9372,467.8521,466.9272,467.6233,3850.0
2024-10-10 13:30:00,470.15,470.19,469.39,469.4,8648.0,467.5438,467.5836,466.788,466.7979,8648.0
2024-10-10 13:40:00,469.17,469.25,469.02,469.06,1553.0,466.5692,466.6488,466.42,466.4598,1553.0
2024-10-10 13:50:00,469.06,469.06,468.31,469.03,2445.0,466.4598,466.4598,465.714,466.43,2445.0
2024-10-10 14:00:00,469.05,469.05,468.66,468.67,1191.0,466.4499,466.4499,466.062,466.072,1191.0
2024-10-10 14:10:00,468.91,469.03,468.54,468.76,2399.0,466.3107,466.43,465.9427,466.1615,2399.0
2024-10-10 14:20:00,468.98,469.02,468.54,468.71,5083.0,466.3803,466.42,465.9427,466.1118,5083.0
2024-10-10 14:30:00,468.71,468.89,468.38,468.89,8985.0,466.1118,466.2908,465.7836,466.2908,8985.0
2024-10-10 14:40:00,468.96,468.96,468.29,468.49,4814.0,466.3604,466.3604,465.6941,465.893,4814.0
2024-10-10 14:50:00,468.24,468.65,468.13,468.37,6133.0,465.6444,466.0521,465.535,465.7736,6133.0
2024-10-10 15:00:00,468.53,468.53,467.78,467.95,2999.0,465.9328,465.9328,465.1869,465.356,2999.0
2024-10-10 15:10:00,467.87,468.56,467.78,468.56,2240.0,465.2764,465.9626,465.1869,465.9626,2240.0
2024-10-10 15:20:00,468.64,469.15,468.09,468.25,5433.0,466.0421,466.5493,465.4952,465.6543,5433.0
2024-10-10 15:30:00,468.54,468.88,468.41,468.61,2013.0,465.9427,466.2808,465.8134,466.0123,2013.0
2024-10-10 15:40:00,468.8,469.01,468.42,469.0,8341.0,466.2013,466.4101,465.8234,466.4002,8341.0
2024-10-10 15:50:00,468.93,470.26,468.73,469.51,35234.0,466.3305,467.6532,466.1316,466.9073,35234.0
2024-10-11 09:30:00,471.58,472.5,471.01,471.25,6052.0,468.9658,469.8807,468.399,468.6377,6052.0
2024-10-11 09:40:00,472.02,473.14,472.02,472.94,1300.0,469.4034,470.5172,469.4034,470.3183,1300.0
2024-10-11 09:50:00,472.19,472.93,471.26,472.93,4853.0,469.5725,470.3084,468.6476,470.3084,4853.0
2024-10-11 10:00:00,472.61,473.38,472.38,473.22,3177.0,469.9901,470.7559,469.7614,470.5968,3177.0
2024-10-11 10:10:00,473.54,473.87,473.16,473.34,2398.0,470.915,471.2432,470.5371,470.7161,2398.0
2024-10-11 10:20:00,473.09,473.81,472.73,473.77,3332.0,470.4675,471.1835,470.1095,471.1437,3332.0
2024-10-11 10:30:00,473.69,474.07,472.71,472.71,3559.0,471.0642,471.442,470.0896,470.0896,3559.0
2024-10-11 10:40:00,472.52,472.91,472.45,472.91,2311.0,469.9006,470.2885,469.831,470.2885,2311.0
2024-10-11 10:50:00,472.68,473.63,472.66,473.0,3027.0,470.0598,471.0045,470.0399,470.378,3027.0
2024-10-11 11:00:00,472.67,473.77,472.49,473.5,1733.0,470.0498,471.1437,469.8708,470.8752,1733.0
2024-10-11 11:10:00,473.46,473.95,473.43,473.95,1022.0,470.8354,471.3227,470.8056,471.3227,1022.0
2024-10-11 11:20:00,474.29,474.41,473.34,473.34,4269.0,471.6608,471.7802,470.7161,470.7161,4269.0
2024-10-11 11:30:00,473.63,474.01,473.63,474.01,1191.0,471.0045,471.3824,471.0045,471.3824,1191.0
2024-10-11 11:40:00,474.43,474.44,473.81,474.03,1200.0,471.8001,471.81,471.1835,471.4023,1200.0
2024-10-11 11:50:00,473.88,474.29,473.6,474.05,3701.0,471.2531,471.6608,470.9747,471.4222,3701.0
2024-10-11 12:00:00,474.03,474.03,473.02,473.24,2830.0,471.4023,471.4023,470.3979,470.6166,2830.0
2024-10-11 12:10:00,473.01,473.28,472.96,473.12,2655.0,470.3879,470.6564,470.3382,470.4973,2655.0
2024-10-11 12:20:00,472.92,473.1,472.58,472.61,3991.0,470.2984,470.4774,469.9603,469.9901,3991.0
2024-10-11 12:30:00,472.58,473.08,472.49,472.8,1720.0,469.9603,470.4575,469.8708,470.1791,1720.0
2024-10-11 12:40:00,472.83,473.23,472.51,472.51,2467.0,470.2089,470.6067,469.8907,469.8907,2467.0
2024-10-11 12:50:00,472.51,472.59,471.95,472.21,3763.0,469.8907,469.9703,469.3338,469.5924,3763.0
2024-10-11 13:00:00,472.32,472.55,471.87,471.9,1812.0,469.7017,469.9305,469.2542,469.2841,1812.0
2024-10-11 13:10:00,471.83,472.27,471.83,472.19,589.0,469.2145,469.652,469.2145,469.5725,589.0
2024-10-11 13:20:00,472.4,472.5,472.23,472.23,1110.0,469.7813,469.8807,469.6122,469.6122,1110.0
2024-10-11 13:30:00,472.18,472.33,471.9,472.2,2319.0,469.5625,469.7117,469.2841,469.5824,2319.0
2024-10-11 13:40:00,472.3,472.88,472.3,472.78,300.0,469.6819,470.2586,469.6819,470.1592,300.0
2024-10-11 13:50:00,472.71,472.79,472.24,472.51,1345.0,470.0896,470.1691,469.6222,469.8907,1345.0
2024-10-11 14:00:00,472.45,472.81,472.34,472.81,500.0,469.831,470.189,469.7216,470.189,500.0
2024-10-11 14:10:00,472.81,473.26,472.81,473.26,1380.0,470.189,470.6365,470.189,470.6365,1380.0
2024-10-11 14:20:00,473.58,473.58,472.31,472.31,1562.0,470.9548,470.9548,469.6918,469.6918,1562.0
2024-10-11 14:30:00,472.38,472.38,472.05,472.05,833.0,469.7614,469.7614,469.4332,469.4332,833.0
2024-10-11 14:40:00,472.02,472.47,472.02,472.33,1522.0,469.4034,469.8509,469.4034,469.7117,1522.0
2024-10-11 14:50:00,472.34,472.66,472.21,472.66,1077.0,469.7216,470.0399,469.5924,470.0399,1077.0
2024-10-11 15:00:00,472.2,472.94,472.2,472.94,3535.0,469.5824,470.3183,469.5824,470.3183,3535.0
2024-10-11 15:10:00,472.89,473.03,472.84,473.03,500.0,470.2686,470.4078,470.2189,470.4078,500.0
2024-10-11 15:20:00,472.87,472.87,472.48,472.6,2650.0,470.2487,470.2487,469.8609,469.9802,2650.0
2024-10-11 15:30:00,472.38,473.38,472.38,473.34,2187.0,469.7614,470.7559,469.7614,470.7161,2187.0
2024-10-11 15:40:00,473.53,473.94,472.95,473.78,12615.0,470.905,471.3128,470.3283,471.1537,12615.0
2024-10-11 15:50:00,473.75,475.29,473.74,475.11,57593.0,471.1238,472.6553,471.1139,472.4763,57593.0
2024-10-14 09:30:00,475.05,475.41,474.79,475.41,5254.0,472.4166,472.7746,472.1581,472.7746,5254.0
2024-10-14 09:40:00,475.36,476.11,475.31,476.09,4846.0,472.7249,473.4707,472.6752,473.4508,4846.0
2024-10-14 09:50:00,475.9,476.11,475.29,475.47,18278.0,473.2619,473.4707,472.6553,472.8343,18278.0
2024-10-14 10:00:00,475.48,476.31,475.48,476.13,2654.0,472.8442,473.6696,472.8442,473.4906,2654.0
2024-10-14 10:10:00,475.99,476.93,475.99,476.45,2569.0,473.3514,474.2862,473.3514,473.8089,2569.0
2024-10-14 10:20:00,476.41,476.43,475.71,475.78,2378.0,473.7691,473.789,473.073,473.1426,2378.0
2024-10-14 10:30:00,475.96,477.04,475.95,477.04,1597.0,473.3216,474.3956,473.3116,474.3956,1597.0
2024-10-14 10:40:00,477.06,477.07,476.11,476.12,3603.0,474.4155,474.4254,473.4707,473.4807,3603.0
2024-10-14 10:50:00,476.1,477.33,476.1,477.17,8310.0,473.4608,474.684,473.4608,474.5249,8310.0
2024-10-14 11:00:00,476.92,477.69,476.92,477.69,1300.0,474.2762,475.042,474.2762,475.042,1300.0
2024-10-14 11:10:00,477.52,477.78,477.37,477.41,2885.0,474.8729,475.1315,474.7238,474.7635,2885.0
2024-10-14 11:20:00,477.13,477.43,476.93,477.32,4738.0,474.4851,474.7834,474.2862,474.674,4738.0
2024-10-14 11:30:00,477.3,477.73,477.29,477.67,1303.0,474.6541,475.0818,474.6442,475.0221,1303.0
2024-10-14 11:40:00,477.63,478.02,477.63,478.0,4303.0,474.9823,475.3701,474.9823,475.3503,4303.0
2024-10-14 11:50:00,477.98,478.58,477.97,478.26,4010.0,475.3304,475.927,475.3204,475.6088,4010.0
2024-10-14 12:00:00,478.19,478.27,477.44,477.44,10505.0,475.5392,475.6188,474.7934,474.7934,10505.0
2024-10-14 12:10:00,477.46,477.49,477.31,477.49,982.0,474.8133,474.8431,474.6641,474.8431,982.0
2024-10-14 12:20:00,477.49,478.0,477.48,478.0,1700.0,474.8431,475.3503,474.8331,475.3503,1700.0
2024-10-14 12:30:00,478.06,478.34,477.77,478.34,2272.0,475.4099,475.6884,475.1215,475.6884,2272.0
2024-10-14 12:40:00,478.08,478.21,477.76,477.81,1962.0,475.4298,475.5591,475.1116,475.1613,1962.0
2024-10-14 12:50:00,477.98,477.98,477.58,477.62,3030.0,475.3304,475.3304,474.9326,474.9724,3030.0
2024-10-14 13:00:00,477.53,477.95,477.38,477.45,7142.0,474.8829,475.3005,474.7337,474.8033,7142.0
2024-10-14 13:10:00,477.45,477.45,476.91,476.91,600.0,474.8033,474.8033,474.2663,474.2663,600.0
2024-10-14 13:20:00,477.29,477.3,477.15,477.28,700.0,474.6442,474.6541,474.505,474.6343,700.0
2024-10-14 13:30:00,477.25,477.29,477.25,477.29,409.0,474.6044,474.6442,474.6044,474.6442,409.0
2024-10-14 13:40:00,477.47,477.47,477.33,477.37,500.0,474.8232,474.8232,474.684,474.7238,500.0
2024-10-14 13:50:00,477.61,477.81,477.44,477.56,2073.0,474.9624,475.1613,474.7934,474.9127,2073.0
2024-10-14 14:00:00,477.44,477.85,477.29,477.58,4197.0,474.7934,475.2011,474.6442,474.9326,4197.0
2024-10-14 14:10:00,477.65,477.93,477.56,477.78,3355.0,475.0022,475.2806,474.9127,475.1315,3355.0
2024-10-14 14:20:00,477.97,478.59,477.82,478.59,8032.0,475.3204,475.937,475.1713,475.937,8032.0
2024-10-14 14:30:00,478.84,479.33,478.84,479.22,3081.0,476.1856,476.6729,476.1856,476.5635,3081.0
2024-10-14 14:40:00,479.22,479.64,479.21,479.5,3469.0,476.5635,476.9812,476.5536,476.8419,3469.0
2024-10-14 14:50:00,479.78,480.0,479.24,479.24,4414.0,477.1204,477.3392,476.5834,476.5834,4414.0
2024-10-14 15:00:00,479.23,479.52,479.16,479.46,2600.0,476.5734,476.8618,476.5038,476.8022,2600.0
2024-10-14 15:10:00,479.33,479.46,479.15,479.41,2507.0,476.6729,476.8022,476.4939,476.7524,2507.0
2024-10-14 15:20:00,479.43,479.69,479.3,479.3,2213.0,476.7723,477.0309,476.6431,476.6431,2213.0
2024-10-14 15:30:00,479.2,479.45,478.93,479.37,4173.0,476.5436,476.7922,476.2751,476.7127,4173.0
2024-10-14 15:40:00,479.37,479.99,479.08,479.93,5319.0,476.7127,477.3292,476.4243,477.2696,5319.0
2024-10-14 15:50:00,479.93,480.19,479.28,479.45,23941.0,477.2696,477.5281,476.6232,476.7922,23941.0
2024-10-15 09:30:00,481.0,485.12,481.0,483.83,10014.0,478.3336,482.4308,478.3336,481.1479,10014.0
2024-10-15 09:40:00,484.3,484.36,483.02,483.43,5990.0,481.6153,481.675,480.3424,480.7502,5990.0
2024-10-15 09:50:00,483.46,483.98,483.22,483.71,4449.0,480.78,481.2971,480.5413,481.0286,4449.0
2024-10-15 10:00:00,484.82,484.82,483.8,484.08,3585.0,482.1325,482.1325,481.1181,481.3966,3585.0
2024-10-15 10:10:00,484.04,487.46,484.04,487.46,4326.0,481.3568,484.7578,481.3568,484.7578,4326.0
2024-10-15 10:20:00,486.9,488.16,486.86,487.94,8134.0,484.2009,485.4539,484.1611,485.2352,8134.0
2024-10-15 10:30:00,487.9,488.09,486.49,486.68,9428.0,485.1954,485.3843,483.7932,483.9821,9428.0
2024-10-15 10:40:00,486.85,487.3,485.9,486.54,7436.0,484.1512,484.5987,483.2065,483.8429,7436.0
2024-10-15 10:50:00,486.02,486.84,485.86,486.0,9145.0,483.3258,484.1413,483.1667,483.3059,9145.0
2024-10-15 11:00:00,486.05,486.23,485.8,486.0,5155.0,483.3556,483.5346,483.107,483.3059,5155.0
2024-10-15 11:10:00,485.96,486.36,485.35,486.28,5850.0,483.2661,483.6639,482.6595,483.5844,5850.0
2024-10-15 11:20:00,486.75,488.27,486.75,487.89,6882.0,484.0518,485.5633,484.0518,485.1854,6882.0
2024-10-15 11:30:00,487.74,487.89,487.09,487.62,4792.0,485.0363,485.1854,484.3899,484.9169,4792.0
2024-10-15 11:40:00,487.71,488.58,487.7,488.17,5546.0,485.0064,485.8716,484.9965,485.4639,5546.0
2024-10-15 11:50:00,487.92,488.51,487.61,488.27,3693.0,485.2153,485.802,484.907,485.5633,3693.0
2024-10-15 12:00:00,488.46,488.97,488.28,488.8,2736.0,485.7523,486.2594,485.5733,486.0904,2736.0
2024-10-15 12:10:00,488.8,489.24,488.46,488.97,5737.0,486.0904,486.528,485.7523,486.2594,5737.0
2024-10-15 12:20:00,489.02,489.31,488.7,489.25,6955.0,486.3092,486.5976,485.9909,486.5379,6955.0
2024-10-15 12:30:00,489.24,489.31,488.47,488.5,7637.0,486.528,486.5976,485.7622,485.7921,7637.0
2024-10-15 12:40:00,488.51,488.57,488.05,488.15,3749.0,485.802,485.8617,485.3445,485.444,3749.0
2024-10-15 12:50:00,488.28,488.68,488.14,488.34,5732.0,485.5733,485.9711,485.4341,485.6329,5732.0
2024-10-15 13:00:00,488.31,488.99,488.31,488.61,2474.0,485.6031,486.2793,485.6031,485.9014,2474.0
2024-10-15 13:10:00,488.43,488.43,487.89,488.08,3185.0,485.7224,485.7224,485.1854,485.3744,3185.0
2024-10-15 13:20:00,488.19,488.48,487.73,488.25,3127.0,485.4838,485.7722,485.0263,485.5434,3127.0
2024-10-15 13:30:00,488.35,488.48,487.98,488.48,3733.0,485.6429,485.7722,485.2749,485.7722,3733.0
2024-10-15 13:40:00,488.71,488.74,488.24,488.35,3328.0,486.0009,486.0307,485.5335,485.6429,3328.0
2024-10-15 13:50:00,488.48,488.6,487.85,487.94,3827.0,485.7722,485.8915,485.1457,485.2352,3827.0
2024-10-15 14:00:00,487.98,488.04,487.39,487.48,7517.0,485.2749,485.3346,484.6882,484.7777,7517.0
2024-10-15 14:10:00,487.55,487.85,487.14,487.38,4339.0,484.8473,485.1457,484.4396,484.6783,4339.0
2024-10-15 14:20:00,487.13,487.86,487.11,487.54,4331.0,484.4296,485.1556,484.4098,484.8374,4331.0
2024-10-15 14:30:00,487.25,487.64,487.11,487.45,4395.0,484.549,484.9368,484.4098,484.7479,4395.0
2024-10-15 14:40:00,487.47,487.64,486.96,487.15,6963.0,484.7678,484.9368,484.2606,484.4495,6963.0
2024-10-15 14:50:00,487.05,487.54,487.05,487.54,4436.0,484.3501,484.8374,484.3501,484.8374,4436.0
2024-10-15 15:00:00,487.6,487.61,486.12,486.14,7462.0,484.897,484.907,483.4252,483.4451,7462.0
2024-10-15 15:10:00,486.06,486.28,485.28,485.83,6701.0,483.3656,483.5844,482.5899,483.1369,6701.0
2024-10-15 15:20:00,485.83,486.15,485.55,485.55,11970.0,483.1369,483.4551,482.8584,482.8584,11970.0
2024-10-15 15:30:00,485.65,486.52,485.55,486.48,7137.0,482.9579,483.823,482.8584,483.7833,7137.0
2024-10-15 15:40:00,486.53,487.12,486.18,486.88,24412.0,483.833,484.4197,483.4849,484.181,24412.0
2024-10-15 15:50:00,486.79,487.58,486.33,487.57,46530.0,484.0915,484.8772,483.6341,484.8672,46530.0
2024-10-16 09:30:00,484.95,486.56,483.77,484.54,7825.0,482.2617,483.8628,481.0883,481.854,7825.0
2024-10-16 09:40:00,483.68,483.9,482.74,483.35,3432.0,480.9988,481.2176,480.064,480.6706,3432.0
2024-10-16 09:50:00,483.53,484.83,483.53,484.83,2698.0,480.8496,482.1424,480.8496,482.1424,2698.0
2024-10-16 10:00:00,485.64,486.66,484.9,486.66,4456.0,482.9479,483.9623,482.212,483.9623,4456.0
2024-10-16 10:10:00,486.11,487.18,485.83,487.04,9024.0,483.4153,484.4794,483.1369,484.3401,9024.0
2024-10-16 10:20:00,487.04,487.04,486.66,486.71,3732.0,484.3401,484.3401,483.9623,484.012,3732.0
2024-10-16 10:30:00,486.77,487.72,486.76,487.29,1772.0,484.0716,485.0164,484.0617,484.5888,1772.0
2024-10-16 10:40:00,487.27,487.27,486.02,486.02,6135.0,484.5689,484.5689,483.3258,483.3258,6135.0
2024-10-16 10:50:00,486.13,486.36,486.01,486.17,3898.0,483.4352,483.6639,483.3159,483.475,3898.0
2024-10-16 11:00:00,486.31,486.71,486.01,486.71,6172.0,483.6142,484.012,483.3159,484.012,6172.0
2024-10-16 11:10:00,486.71,487.38,486.71,487.06,10010.0,484.012,484.6783,484.012,484.36,10010.0
2024-10-16 11:20:00,486.86,487.75,486.86,487.57,2416.0,484.1611,485.0462,484.1611,484.8672,2416.0
2024-10-16 11:30:00,487.82,488.27,487.36,488.2,2759.0,485.1158,485.5633,484.6584,485.4937,2759.0
2024-10-16 11:40:00,488.42,488.55,487.66,487.66,6463.0,485.7125,485.8418,484.9567,484.9567,6463.0
2024-10-16 11:50:00,487.58,487.92,487.36,487.9,1922.0,484.8772,485.2153,484.6584,485.1954,1922.0
2024-10-16 12:00:00,488.18,488.56,488.18,488.3,705.0,485.4738,485.8517,485.4738,485.5932,705.0
2024-10-16 12:10:00,488.65,488.78,488.2,488.27,1607.0,485.9412,486.0705,485.4937,485.5633,1607.0
2024-10-16 12:20:00,488.2,488.2,487.89,487.93,2372.0,485.4937,485.4937,485.1854,485.2252,2372.0
2024-10-16 12:30:00,487.75,488.31,487.74,488.12,2000.0,485.0462,485.6031,485.0363,485.4142,2000.0
2024-10-16 12:40:00,488.22,488.44,488.18,488.23,600.0,485.5136,485.7324,485.4738,485.5236,600.0
2024-10-16 12:50:00,488.17,488.62,487.95,488.05,5537.0,485.4639,485.9114,485.2451,485.3445,5537.0
2024-10-16 13:00:00,488.54,488.63,488.05,488.19,4654.0,485.8318,485.9213,485.3445,485.4838,4654.0
2024-10-16 13:10:00,488.17,488.17,487.79,487.79,2614.0,485.4639,485.4639,485.086,485.086,2614.0
2024-10-16 13:20:00,487.63,488.08,487.31,488.07,5513.0,484.9269,485.3744,484.6087,485.3644,5513.0
2024-10-16 13:30:00,487.92,488.11,487.52,488.11,4405.0,485.2153,485.4042,484.8175,485.4042,4405.0
2024-10-16 13:40:00,488.13,488.24,487.97,488.24,826.0,485.4241,485.5335,485.265,485.5335,826.0
2024-10-16 13:50:00,488.12,488.39,487.7,488.35,4100.0,485.4142,485.6827,484.9965,485.6429,4100.0
2024-10-16 14:00:00,488.55,488.73,488.38,488.5,939.0,485.8418,486.0208,485.6727,485.7921,939.0
2024-10-16 14:10:00,488.77,489.08,488.54,488.86,7702.0,486.0606,486.3688,485.8318,486.1501,7702.0
2024-10-16 14:20:00,489.09,489.63,489.09,489.41,1251.0,486.3788,486.9158,486.3788,486.697,1251.0
2024-10-16 14:30:00,489.41,489.76,489.4,489.45,9597.0,486.697,487.0451,486.6871,486.7368,9597.0
2024-10-16 14:40:00,489.21,489.3,488.76,489.17,13682.0,486.4981,486.5876,486.0506,486.4583,13682.0
2024-10-16 14:50:00,488.99,489.37,488.82,489.25,7157.0,486.2793,486.6572,486.1103,486.5379,7157.0
2024-10-16 15:00:00,489.3,489.36,488.51,488.77,15638.0,486.5876,486.6473,485.802,486.0606,15638.0
2024-10-16 15:10:00,489.0,489.68,488.95,489.68,1630.0,486.2893,486.9655,486.2396,486.9655,1630.0
2024-10-16 15:20:00,489.7,489.7,489.17,489.48,3853.0,486.9854,486.9854,486.4583,486.7666,3853.0
2024-10-16 15:30:00,489.24,489.37,488.92,489.22,8592.0,486.528,486.6572,486.2097,486.5081,8592.0
2024-10-16 15:40:00,489.28,489.86,489.14,489.67,14182.0,486.5677,487.1445,486.4285,486.9556,14182.0
2024-10-16 15:50:00,489.76,490.36,489.66,489.93,52926.0,487.0451,487.6417,486.9456,487.2141,52926.0
2024-10-17 09:30:00,490.14,494.2,489.49,491.13,15116.0,487.423,491.4605,486.7766,488.4075,15116.0
2024-10-17 09:40:00,491.5,491.7,490.71,491.47,22101.0,488.7754,488.9743,487.9898,488.7456,22101.0
2024-10-17 09:50:00,491.47,491.47,489.09,489.93,8527.0,488.7456,488.7456,486.3788,487.2141,8527.0
2024-10-17 10:00:00,490.08,490.08,488.06,488.15,3443.0,487.3633,487.3633,485.3545,485.444,3443.0
2024-10-17 10:10:00,488.15,488.82,487.2,488.01,4843.0,485.444,486.1103,484.4993,485.3048,4843.0
2024-10-17 10:20:00,487.8,488.79,487.8,488.27,2459.0,485.0959,486.0804,485.0959,485.5633,2459.0
2024-10-17 10:30:00,487.94,488.22,487.75,488.0,3113.0,485.2352,485.5136,485.0462,485.2948,3113.0
2024-10-17 10:40:00,487.59,487.75,486.24,487.56,5894.0,484.8871,485.0462,483.5446,484.8573,5894.0
2024-10-17 10:50:00,487.15,487.55,486.61,487.18,3380.0,484.4495,484.8473,483.9125,484.4794,3380.0
2024-10-17 11:00:00,486.93,486.97,485.96,486.8,10261.0,484.2308,484.2705,483.2661,484.1015,10261.0
2024-10-17 11:10:00,487.2,487.96,487.09,487.75,8959.0,484.4993,485.255,484.3899,485.0462,8959.0
2024-10-17 11:20:00,487.27,487.29,486.41,486.81,3227.0,484.5689,484.5888,483.7136,484.1114,3227.0
2024-10-17 11:30:00,486.86,486.86,485.41,485.41,3901.0,484.1611,484.1611,482.7192,482.7192,3901.0
2024-10-17 11:40:00,485.59,486.02,484.98,485.44,3363.0,482.8982,483.3258,482.2916,482.749,3363.0
2024-10-17 11:50:00,485.36,486.12,485.27,486.07,2112.0,482.6695,483.4252,482.58,483.3755,2112.0
2024-10-17 12:00:00,486.36,487.07,486.33,486.96,1841.0,483.6639,484.37,483.6341,484.2606,1841.0
2024-10-17 12:10:00,486.97,487.27,486.69,487.12,2385.0,484.2705,484.5689,483.9921,484.4197,2385.0
2024-10-17 12:20:00,487.21,487.33,487.15,487.15,879.0,484.5092,484.6285,484.4495,484.4495,879.0
2024-10-17 12:30:00,487.15,487.4,486.61,486.82,5255.0,484.4495,484.6982,483.9125,484.1214,5255.0
2024-10-17 12:40:00,487.12,487.5,486.77,487.09,4862.0,484.4197,484.7976,484.0716,484.3899,4862.0
2024-10-17 12:50:00,486.93,487.46,486.79,487.34,2683.0,484.2308,484.7578,484.0915,484.6385,2683.0
2024-10-17 13:00:00,487.16,487.29,487.16,487.29,1283.0,484.4595,484.5888,484.4595,484.5888,1283.0
2024-10-17 13:10:00,487.29,487.36,487.13,487.13,1254.0,484.5888,484.6584,484.4296,484.4296,1254.0
2024-10-17 13:20:00,487.1,487.2,486.73,487.12,7776.0,484.3998,484.4993,484.0319,484.4197,7776.0
2024-10-17 13:30:00,487.04,487.29,486.9,487.24,3249.0,484.3401,484.5888,484.2009,484.539,3249.0
2024-10-17 13:40:00,487.24,488.34,487.23,488.34,2431.0,484.539,485.6329,484.5291,485.6329,2431.0
2024-10-17 13:50:00,487.91,488.08,487.84,488.04,2378.0,485.2053,485.3744,485.1357,485.3346,2378.0
2024-10-17 14:00:00,487.9,487.9,486.78,487.07,6931.0,485.1954,485.1954,484.0816,484.37,6931.0
2024-10-17 14:10:00,486.63,486.69,485.95,486.19,6305.0,483.9324,483.9921,483.2562,483.4949,6305.0
2024-10-17 14:20:00,486.31,486.39,485.75,485.75,3509.0,483.6142,483.6938,483.0573,483.0573,3509.0
2024-10-17 14:30:00,485.47,486.41,485.45,486.41,4431.0,482.7789,483.7136,482.759,483.7136,4431.0
2024-10-17 14:40:00,486.12,486.13,485.29,485.29,2838.0,483.4252,483.4352,482.5998,482.5998,2838.0
2024-10-17 14:50:00,485.3,485.7,485.28,485.7,5951.0,482.6098,483.0076,482.5899,483.0076,5951.0
2024-10-17 15:00:00,485.82,485.93,485.33,485.52,3059.0,483.1269,483.2363,482.6396,482.8286,3059.0
2024-10-17 15:10:00,485.5,486.14,485.42,486.09,3048.0,482.8087,483.4451,482.7291,483.3954,3048.0
2024-10-17 15:20:00,486.1,486.32,485.59,486.18,3904.0,483.4054,483.6241,482.8982,483.4849,3904.0
2024-10-17 15:30:00,486.13,486.25,485.75,486.21,6449.0,483.4352,483.5545,483.0573,483.5147,6449.0
2024-10-17 15:40:00,486.0,486.44,485.71,485.77,9936.0,483.3059,483.7435,483.0175,483.0772,9936.0
2024-10-17 15:50:00,485.67,486.41,484.91,486.23,37356.0,482.9777,483.7136,482.222,483.5346,37356.0
2024-10-18 09:30:00,487.46,488.0,483.96,485.06,46454.0,484.7578,485.2948,481.2772,482.3711,46454.0
2024-10-18 09:40:00,485.09,487.15,485.08,485.9,1346.0,482.401,484.4495,482.391,483.2065,1346.0
2024-10-18 09:50:00,486.23,486.41,485.82,486.31,2955.0,483.5346,483.7136,483.1269,483.6142,2955.0
2024-10-18 10:00:00,485.87,487.12,485.86,486.11,2119.0,483.1766,484.4197,483.1667,483.4153,2119.0
2024-10-18 10:10:00,486.11,487.47,486.11,487.47,2896.0,483.4153,484.7678,483.4153,484.7678,2896.0
2024-10-18 10:20:00,487.14,487.38,486.53,486.73,4908.0,484.4396,484.6783,483.833,484.0319,4908.0
2024-10-18 10:30:00,486.91,487.09,486.7,486.85,6564.0,484.2109,484.3899,484.002,484.1512,6564.0
2024-10-18 10:40:00,487.05,487.3,486.87,487.23,2755.0,484.3501,484.5987,484.1711,484.5291,2755.0
2024-10-18 10:50:00,487.23,487.64,487.15,487.42,8970.0,484.5291,484.9368,484.4495,484.718,8970.0
2024-10-18 11:00:00,487.42,487.81,487.0,487.77,13721.0,484.718,485.1059,484.3004,485.0661,13721.0
2024-10-18 11:10:00,487.77,487.88,487.52,487.52,918.0,485.0661,485.1755,484.8175,484.8175,918.0
2024-10-18 11:20:00,487.52,487.99,487.48,487.98,3408.0,484.8175,485.2849,484.7777,485.2749,3408.0
2024-10-18 11:30:00,488.01,488.24,488.0,488.24,1212.0,485.3048,485.5335,485.2948,485.5335,1212.0
2024-10-18 11:40:00,488.32,488.42,488.0,488.0,1002.0,485.6131,485.7125,485.2948,485.2948,1002.0
2024-10-18 11:50:00,488.02,488.29,487.78,487.8,3978.0,485.3147,485.5832,485.076,485.0959,3978.0
2024-10-18 12:00:00,487.79,488.21,487.79,487.81,1517.0,485.086,485.5037,485.086,485.1059,1517.0
2024-10-18 12:10:00,488.07,488.24,487.77,488.24,5911.0,485.3644,485.5335,485.0661,485.5335,5911.0
2024-10-18 12:20:00,488.29,488.29,487.82,488.12,2238.0,485.5832,485.5832,485.1158,485.4142,2238.0
2024-10-18 12:30:00,488.02,488.55,487.77,488.49,4785.0,485.3147,485.8418,485.0661,485.7821,4785.0
2024-10-18 12:40:00,488.23,488.46,487.83,487.94,2020.0,485.5236,485.7523,485.1258,485.2352,2020.0
2024-10-18 12:50:00,487.92,488.21,487.55,487.93,5328.0,485.2153,485.5037,484.8473,485.2252,5328.0
2024-10-18 13:00:00,487.9,487.9,487.4,487.4,1000.0,485.1954,485.1954,484.6982,484.6982,1000.0
2024-10-18 13:10:00,487.66,487.66,487.24,487.58,3463.0,484.9567,484.9567,484.539,484.8772,3463.0
2024-10-18 13:20:00,487.24,487.57,487.24,487.53,903.0,484.539,484.8672,484.539,484.8274,903.0
2024-10-18 13:30:00,487.24,487.53,487.24,487.51,1951.0,484.539,484.8274,484.539,484.8075,1951.0
2024-10-18 13:40:00,487.51,487.51,487.24,487.41,3912.0,484.8075,484.8075,484.539,484.7081,3912.0
2024-10-18 13:50:00,487.37,487.37,487.3,487.35,1132.0,484.6683,484.6683,484.5987,484.6484,1132.0
2024-10-18 14:00:00,487.15,487.31,486.66,487.03,2677.0,484.4495,484.6087,483.9623,484.3302,2677.0
2024-10-18 14:10:00,487.27,487.7,487.27,487.7,2408.0,484.5689,484.9965,484.5689,484.9965,2408.0
2024-10-18 14:20:00,487.74,488.0,487.55,487.94,2062.0,485.0363,485.2948,484.8473,485.2352,2062.0
2024-10-18 14:30:00,487.57,487.78,486.9,487.18,2371.0,484.8672,485.076,484.2009,484.4794,2371.0
2024-10-18 14:40:00,486.9,487.01,486.66,486.73,2458.0,484.2009,484.3103,483.9623,484.0319,2458.0
2024-10-18 14:50:00,486.92,487.23,486.92,487.01,3636.0,484.2208,484.5291,484.2208,484.3103,3636.0
2024-10-18 15:00:00,486.86,486.86,486.24,486.53,4031.0,484.1611,484.1611,483.5446,483.833,4031.0
2024-10-18 15:10:00,486.56,486.75,486.24,486.24,7608.0,483.8628,484.0518,483.5446,483.5446,7608.0
2024-10-18 15:20:00,486.29,487.0,485.97,486.69,4600.0,483.5943,484.3004,483.2761,483.9921,4600.0
2024-10-18 15:30:00,486.68,487.52,486.58,487.52,19620.0,483.9821,484.8175,483.8827,484.8175,19620.0
2024-10-18 15:40:00,487.28,487.78,487.11,487.57,5921.0,484.5788,485.076,484.4098,484.8672,5921.0
2024-10-18 15:50:00,487.64,489.01,487.6,488.63,44203.0,484.9368,486.2992,484.897,485.9213,44203.0
2024-10-21 09:30:00,486.64,488.65,486.35,487.92,9303.0,483.9424,485.9412,483.654,485.2153,9303.0
2024-10-21 09:40:00,486.81,487.33,485.83,485.83,5272.0,484.1114,484.6285,483.1369,483.1369,5272.0
2024-10-21 09:50:00,486.15,487.21,486.14,487.21,4491.0,483.4551,484.5092,483.4451,484.5092,4491.0
2024-10-21 10:00:00,487.24,489.16,487.22,487.75,14861.0,484.539,486.4484,484.5192,485.0462,14861.0
2024-10-21 10:10:00,487.53,488.73,487.44,488.5,4132.0,484.8274,486.0208,484.7379,485.7921,4132.0
2024-10-21 10:20:00,488.81,488.81,487.31,487.6,14404.0,486.1003,486.1003,484.6087,484.897,14404.0
2024-10-21 10:30:00,487.21,487.21,486.16,486.46,12331.0,484.5092,484.5092,483.465,483.7634,12331.0
2024-10-21 10:40:00,486.48,487.55,486.21,486.93,7039.0,483.7833,484.8473,483.5147,484.2308,7039.0
2024-10-21 10:50:00,486.96,486.96,485.35,485.57,3050.0,484.2606,484.2606,482.6595,482.8783,3050.0
2024-10-21 11:00:00,485.61,485.61,483.97,484.97,10304.0,482.9181,482.9181,481.2872,482.2816,10304.0
2024-10-21 11:10:00,484.74,484.97,484.32,484.72,4193.0,482.0529,482.2816,481.6352,482.033,4193.0
2024-10-21 11:20:00,484.92,484.92,484.25,484.44,5062.0,482.2319,482.2319,481.5656,481.7546,5062.0
2024-10-21 11:30:00,484.71,485.22,484.25,484.65,6992.0,482.0231,482.5302,481.5656,481.9634,6992.0
2024-10-21 11:40:00,484.6,485.96,484.42,485.76,11892.0,481.9137,483.2661,481.7347,483.0672,11892.0
2024-10-21 11:50:00,485.82,486.12,485.82,486.0,1820.0,483.1269,483.4252,483.1269,483.3059,1820.0
2024-10-21 12:00:00,485.94,486.57,485.67,485.91,6541.0,483.2462,483.8728,482.9777,483.2164,6541.0
2024-10-21 12:10:00,486.03,486.1,485.96,485.97,2674.0,483.3357,483.4054,483.2661,483.2761,2674.0
2024-10-21 12:20:00,486.38,487.13,486.24,487.13,1173.0,483.6838,484.4296,483.5446,484.4296,1173.0
2024-10-21 12:30:00,486.82,486.99,486.25,486.99,5748.0,484.1214,484.2904,483.5545,484.2904,5748.0
2024-10-21 12:40:00,486.93,487.03,486.87,487.01,1900.0,484.2308,484.3302,484.1711,484.3103,1900.0
2024-10-21 12:50:00,487.0,487.23,486.73,487.01,9845.0,484.3004,484.5291,484.0319,484.3103,9845.0
2024-10-21 13:00:00,487.0,487.0,486.57,486.74,15573.0,484.3004,484.3004,483.8728,484.0418,15573.0
2024-10-21 13:10:00,486.78,486.91,486.13,486.14,13585.0,484.0816,484.2109,483.4352,483.4451,13585.0
2024-10-21 13:20:00,485.97,486.18,485.33,485.9,7368.0,483.2761,483.4849,482.6396,483.2065,7368.0
2024-10-21 13:30:00,485.88,486.09,485.72,486.04,8395.0,483.1866,483.3954,483.0275,483.3457,8395.0
2024-10-21 13:40:00,486.04,486.41,485.77,486.23,11589.0,483.3457,483.7136,483.0772,483.5346,11589.0
2024-10-21 13:50:00,486.24,486.97,486.23,486.69,4427.0,483.5446,484.2705,483.5346,483.9921,4427.0
2024-10-21 14:00:00,486.47,486.65,485.78,485.97,9719.0,483.7733,483.9523,483.0871,483.2761,9719.0
2024-10-21 14:10:00,485.8,485.82,485.44,485.46,3308.0,483.107,483.1269,482.749,482.7689,3308.0
2024-10-21 14:20:00,485.75,486.05,485.51,485.68,6502.0,483.0573,483.3556,482.8186,482.9877,6502.0
2024-10-21 14:30:00,485.67,485.85,485.52,485.85,6071.0,482.9777,483.1567,482.8286,483.1567,6071.0
2024-10-21 14:40:00,485.98,486.12,485.34,485.64,5587.0,483.286,483.4252,482.6496,482.9479,5587.0
2024-10-21 14:50:00,485.56,486.09,485.39,486.01,8131.0,482.8684,483.3954,482.6993,483.3159,8131.0
2024-10-21 15:00:00,485.95,486.17,485.66,485.86,11799.0,483.2562,483.475,482.9678,483.1667,11799.0
2024-10-21 15:10:00,486.0,486.34,485.81,486.02,21627.0,483.3059,483.644,483.117,483.3258,21627.0
2024-10-21 15:20:00,486.02,486.66,485.89,486.58,14202.0,483.3258,483.9623,483.1965,483.8827,14202.0
2024-10-21 15:30:00,486.64,486.64,486.21,486.5,8677.0,483.9424,483.9424,483.5147,483.8031,8677.0
2024-10-21 15:40:00,486.47,487.33,486.23,486.81,29220.0,483.7733,484.6285,483.5346,484.1114,29220.0
2024-10-21 15:50:00,486.7,487.78,485.85,487.3,79891.0,484.002,485.076,483.1567,484.5987,79891.0
2024-10-22 09:30:00,475.44,475.44,464.6,468.44,33851.0,472.8045,472.8045,462.0245,465.8433,33851.0
2024-10-22 09:40:00,468.44,470.77,465.34,469.67,22116.0,465.8433,468.1603,462.7604,467.0664,22116.0
2024-10-22 09:50:00,470.11,471.96,467.01,468.88,41371.0,467.504,469.3437,464.4212,466.2808,41371.0
2024-10-22 10:00:00,469.11,472.47,467.12,470.72,27663.0,466.5095,469.8509,464.5306,468.1106,27663.0
2024-10-22 10:10:00,470.31,471.93,469.02,470.24,36731.0,467.7029,469.3139,466.42,467.6333,36731.0
2024-10-22 10:20:00,469.62,470.47,469.13,469.77,16476.0,467.0167,467.862,466.5294,467.1659,16476.0
2024-10-22 10:30:00,469.53,469.99,467.76,468.65,28444.0,466.9272,467.3847,465.167,466.0521,28444.0
2024-10-22 10:40:00,468.66,468.66,466.59,466.87,8259.0,466.062,466.062,464.0035,464.282,8259.0
2024-10-22 10:50:00,466.96,468.06,466.5,467.58,9542.0,464.3715,465.4654,463.914,464.988,9542.0
2024-10-22 11:00:00,467.63,469.34,467.62,468.56,8371.0,465.0377,466.7383,465.0278,465.9626,8371.0
2024-10-22 11:10:00,468.83,469.19,467.56,467.56,8188.0,466.2311,466.5891,464.9681,464.9681,8188.0
2024-10-22 11:20:00,467.65,468.18,466.84,466.97,6678.0,465.0576,465.5847,464.2521,464.3814,6678.0
2024-10-22 11:30:00,467.12,467.88,466.71,467.05,5399.0,464.5306,465.2864,464.1228,464.461,5399.0
2024-10-22 11:40:00,467.04,467.34,465.39,465.91,11690.0,464.451,464.7494,462.8102,463.3273,11690.0
2024-10-22 11:50:00,465.91,467.22,465.9,466.48,10644.0,463.3273,464.63,463.3173,463.8941,10644.0
2024-10-22 12:00:00,466.74,467.08,465.98,466.43,11225.0,464.1527,464.4908,463.3969,463.8444,11225.0
2024-10-22 12:10:00,466.73,466.85,466.05,466.5,7087.0,464.1427,464.2621,463.4665,463.914,7087.0
2024-10-22 12:20:00,466.37,466.76,465.99,466.44,13255.0,463.7847,464.1726,463.4068,463.8543,13255.0
2024-10-22 12:30:00,466.29,466.94,465.69,465.86,7114.0,463.7052,464.3516,463.1085,463.2776,7114.0
2024-10-22 12:40:00,466.18,466.64,464.69,464.7,8479.0,463.5958,464.0532,462.114,462.124,8479.0
2024-10-22 12:50:00,464.81,466.7,464.5,466.32,10323.0,462.2334,464.1129,461.9251,463.735,10323.0
2024-10-22 13:00:00,466.68,467.47,466.4,466.6,6377.0,464.093,464.8786,463.8146,464.0135,6377.0
2024-10-22 13:10:00,466.6,466.92,466.04,466.24,3957.0,464.0135,464.3317,463.4566,463.6555,3957.0
2024-10-22 13:20:00,466.24,467.68,466.02,467.42,7671.0,463.6555,465.0875,463.4367,464.8289,7671.0
2024-10-22 13:30:00,467.42,469.15,467.41,468.92,8296.0,464.8289,466.5493,464.819,466.3206,8296.0
2024-10-22 13:40:00,468.75,469.1,468.35,468.67,4302.0,466.1515,466.4996,465.7538,466.072,4302.0
2024-10-22 13:50:00,468.67,469.48,468.67,469.06,8644.0,466.072,466.8775,466.072,466.4598,8644.0
2024-10-22 14:00:00,468.77,468.84,467.18,467.51,4846.0,466.1714,466.241,464.5902,464.9184,4846.0
2024-10-22 14:10:00,467.62,468.43,467.3,468.23,8808.0,465.0278,465.8333,464.7096,465.6344,8808.0
2024-10-22 14:20:00,468.18,468.72,468.17,468.72,3166.0,465.5847,466.1217,465.5748,466.1217,3166.0
2024-10-22 14:30:00,468.72,468.98,468.21,468.21,4433.0,466.1217,466.3803,465.6145,465.6145,4433.0
2024-10-22 14:40:00,468.23,468.44,467.94,468.08,3469.0,465.6344,465.8433,465.346,465.4853,3469.0
2024-10-22 14:50:00,468.06,468.36,467.96,468.09,6475.0,465.4654,465.7637,465.3659,465.4952,6475.0
2024-10-22 15:00:00,468.03,468.25,467.65,467.84,5852.0,465.4355,465.6543,465.0576,465.2466,5852.0
2024-10-22 15:10:00,468.0,469.49,468.0,469.29,6805.0,465.4057,466.8874,465.4057,466.6885,6805.0
2024-10-22 15:20:00,469.44,470.05,469.35,469.64,13477.0,466.8377,467.4443,466.7482,467.0366,13477.0
2024-10-22 15:30:00,469.89,470.27,469.23,469.4,10224.0,467.2852,467.6631,466.6289,466.7979,10224.0
2024-10-22 15:40:00,469.3,469.81,468.82,469.04,32041.0,466.6985,467.2057,466.2211,466.4399,32041.0
2024-10-22 15:50:00,469.17,470.06,467.56,467.98,77770.0,466.5692,467.4543,464.9681,465.3858,77770.0
2024-10-23 09:30:00,470.0,473.06,469.73,470.05,31777.0,467.3946,470.4376,467.1261,467.4443,31777.0
2024-10-23 09:40:00,469.73,470.05,468.5,468.88,6786.0,467.1261,467.4443,465.9029,466.2808,6786.0
2024-10-23 09:50:00,468.9,469.08,468.29,468.55,3361.0,466.3007,466.4797,465.6941,465.9526,3361.0
2024-10-23 10:00:00,468.55,469.24,468.13,469.11,5799.0,465.9526,466.6388,465.535,466.5095,5799.0
2024-10-23 10:10:00,469.32,469.32,467.55,467.55,3406.0,466.7184,466.7184,464.9582,464.9582,3406.0
2024-10-23 10:20:00,467.4,468.14,466.97,467.61,7989.0,464.809,465.5449,464.3814,465.0179,7989.0
2024-10-23 10:30:00,467.67,469.24,467.49,469.24,3533.0,465.0775,466.6388,464.8985,466.6388,3533.0
2024-10-23 10:40:00,469.24,469.78,469.19,469.55,5829.0,466.6388,467.1758,466.5891,466.9471,5829.0
2024-10-23 10:50:00,469.55,469.84,469.1,469.77,15388.0,466.9471,467.2355,466.4996,467.1659,15388.0
2024-10-23 11:00:00,469.63,469.63,468.36,469.19,8313.0,467.0267,467.0267,465.7637,466.5891,8313.0
2024-10-23 11:10:00,469.53,471.08,469.26,471.08,9768.0,466.9272,468.4686,466.6587,468.4686,9768.0
2024-10-23 11:20:00,471.08,471.9,470.66,470.66,10806.0,468.4686,469.2841,468.0509,468.0509,10806.0
2024-10-23 11:30:00,470.12,470.12,468.36,469.0,4344.0,467.5139,467.5139,465.7637,466.4002,4344.0
2024-10-23 11:40:00,468.73,468.8,468.32,468.33,2848.0,466.1316,466.2013,465.7239,465.7339,2848.0
2024-10-23 11:50:00,468.42,469.28,468.35,469.1,3754.0,465.8234,466.6786,465.7538,466.4996,3754.0
2024-10-23 12:00:00,469.1,469.16,468.66,469.16,3320.0,466.4996,466.5593,466.062,466.5593,3320.0
2024-10-23 12:10:00,469.17,469.17,468.53,468.84,3898.0,466.5692,466.5692,465.9328,466.241,3898.0
2024-10-23 12:20:00,468.83,468.83,468.06,468.09,2073.0,466.2311,466.2311,465.4654,465.4952,2073.0
2024-10-23 12:30:00,468.04,468.45,467.86,468.45,2963.0,465.4455,465.8532,465.2665,465.8532,2963.0
2024-10-23 12:40:00,467.98,468.2,467.94,468.2,857.0,465.3858,465.6046,465.346,465.6046,857.0
2024-10-23 12:50:00,467.92,467.93,467.51,467.79,2709.0,465.3261,465.3361,464.9184,465.1969,2709.0
2024-10-23 13:00:00,467.79,467.79,466.57,466.57,3653.0,465.1969,465.1969,463.9836,463.9836,3653.0
2024-10-23 13:10:00,466.49,466.76,466.44,466.7,4645.0,463.9041,464.1726,463.8543,464.1129,4645.0
2024-10-23 13:20:00,466.83,467.07,466.82,467.06,4366.0,464.2422,464.4809,464.2322,464.4709,4366.0
2024-10-23 13:30:00,467.06,467.06,466.77,466.94,6684.0,464.4709,464.4709,464.1825,464.3516,6684.0
2024-10-23 13:40:00,466.95,466.96,466.25,466.41,8515.0,464.3615,464.3715,463.6654,463.8245,8515.0
2024-10-23 13:50:00,466.26,466.26,465.77,465.95,2425.0,463.6753,463.6753,463.1881,463.3671,2425.0
2024-10-23 14:00:00,465.95,466.71,465.95,466.71,4758.0,463.3671,464.1228,463.3671,464.1228,4758.0
2024-10-23 14:10:00,466.64,466.64,465.73,465.81,2655.0,464.0532,464.0532,463.1483,463.2278,2655.0
2024-10-23 14:20:00,465.81,466.91,465.58,466.6,4016.0,463.2278,464.3217,462.9991,464.0135,4016.0
2024-10-23 14:30:00,466.78,467.36,466.59,467.36,2489.0,464.1925,464.7692,464.0035,464.7692,2489.0
2024-10-23 14:40:00,467.37,467.63,467.34,467.63,3496.0,464.7792,465.0377,464.7494,465.0377,3496.0
2024-10-23 14:50:00,467.5,468.65,467.35,468.65,10973.0,464.9085,466.0521,464.7593,466.0521,10973.0
2024-10-23 15:00:00,468.85,469.13,468.39,468.39,5591.0,466.251,466.5294,465.7935,465.7935,5591.0
2024-10-23 15:10:00,468.48,469.35,468.47,469.3,6196.0,465.883,466.7482,465.8731,466.6985,6196.0
2024-10-23 15:20:00,469.22,469.4,468.51,468.73,6100.0,466.6189,466.7979,465.9129,466.1316,6100.0
2024-10-23 15:30:00,468.56,469.65,468.56,469.64,6546.0,465.9626,467.0465,465.9626,467.0366,6546.0
2024-10-23 15:40:00,469.65,470.22,469.11,469.11,15736.0,467.0465,467.6134,466.5095,466.5095,15736.0
2024-10-23 15:50:00,469.12,469.66,468.61,469.11,45617.0,466.5195,467.0565,466.0123,466.5095,45617.0
2024-10-24 09:30:00,466.01,466.01,463.49,464.15,13525.0,463.4267,463.4267,460.9207,461.577,13525.0
2024-10-24 09:40:00,464.15,470.34,464.14,469.9,15003.0,461.577,467.7327,461.5671,467.2952,15003.0
2024-10-24 09:50:00,469.51,470.69,469.24,469.55,6938.0,466.9073,468.0808,466.6388,466.9471,6938.0
2024-10-24 10:00:00,469.16,469.5,468.61,468.73,3444.0,466.5593,466.8974,466.0123,466.1316,3444.0
2024-10-24 10:10:00,468.79,468.94,466.5,467.34,14708.0,466.1913,466.3405,463.914,464.7494,14708.0
2024-10-24 10:20:00,467.45,468.92,467.24,468.64,5251.0,464.8587,466.3206,464.6499,466.0421,5251.0
2024-10-24 10:30:00,468.63,469.22,468.52,468.55,11120.0,466.0322,466.6189,465.9228,465.9526,11120.0
2024-10-24 10:40:00,468.62,469.56,468.3,469.42,4587.0,466.0223,466.957,465.704,466.8178,4587.0
2024-10-24 10:50:00,469.23,469.34,468.58,469.34,2416.0,466.6289,466.7383,465.9825,466.7383,2416.0
2024-10-24 11:00:00,469.18,469.81,468.48,469.21,9570.0,466.5792,467.2057,465.883,466.609,9570.0
2024-10-24 11:10:00,469.18,470.18,469.18,470.08,2948.0,466.5792,467.5736,466.5792,467.4742,2948.0
2024-10-24 11:20:00,470.09,470.09,468.53,468.88,6692.0,467.4841,467.4841,465.9328,466.2808,6692.0
2024-10-24 11:30:00,468.64,469.29,468.14,469.17,10381.0,466.0421,466.6885,465.5449,466.5692,10381.0
2024-10-24 11:40:00,469.02,469.02,467.5,467.66,4132.0,466.42,466.42,464.9085,465.0676,4132.0
2024-10-24 11:50:00,467.67,468.58,467.3,467.87,5730.0,465.0775,465.9825,464.7096,465.2764,5730.0
2024-10-24 12:00:00,467.54,468.44,467.2,467.53,10268.0,464.9482,465.8433,464.6101,464.9383,10268.0
2024-10-24 12:10:00,467.48,467.5,466.74,467.28,3234.0,464.8886,464.9085,464.1527,464.6897,3234.0
2024-10-24 12:20:00,467.15,467.87,466.87,467.87,3551.0,464.5604,465.2764,464.282,465.2764,3551.0
2024-10-24 12:30:00,467.9,468.77,467.8,468.45,2653.0,465.3062,466.1714,465.2068,465.8532,2653.0
2024-10-24 12:40:00,468.14,468.24,467.81,468.24,2760.0,465.5449,465.6444,465.2167,465.6444,2760.0
2024-10-24 12:50:00,468.1,468.28,467.98,468.16,917.0,465.5051,465.6841,465.3858,465.5648,917.0
2024-10-24 13:00:00,468.04,468.45,467.98,468.29,1368.0,465.4455,465.8532,465.3858,465.6941,1368.0
2024-10-24 13:10:00,468.42,468.68,467.94,468.02,7500.0,465.8234,466.0819,465.346,465.4256,7500.0
2024-10-24 13:20:00,468.22,468.45,467.68,468.13,3428.0,465.6245,465.8532,465.0875,465.535,3428.0
2024-10-24 13:30:00,468.05,468.07,467.57,467.77,1274.0,465.4554,465.4753,464.9781,465.177,1274.0
2024-10-24 13:40:00,467.45,468.05,467.25,467.43,4962.0,464.8587,465.4554,464.6599,464.8389,4962.0
2024-10-24 13:50:00,467.43,467.93,467.43,467.43,2903.0,464.8389,465.3361,464.8389,464.8389,2903.0
2024-10-24 14:00:00,467.3,468.34,467.3,468.34,4851.0,464.7096,465.7438,464.7096,465.7438,4851.0
2024-10-24 14:10:00,467.8,468.07,466.97,467.8,29892.0,465.2068,465.4753,464.3814,465.2068,29892.0
2024-10-24 14:20:00,467.62,467.62,466.79,466.95,5495.0,465.0278,465.0278,464.2024,464.3615,5495.0
2024-10-24 14:30:00,466.95,467.55,466.94,467.31,2315.0,464.3615,464.9582,464.3516,464.7195,2315.0
2024-10-24 14:40:00,467.1,467.14,466.57,466.57,1846.0,464.5107,464.5505,463.9836,463.9836,1846.0
2024-10-24 14:50:00,466.77,467.1,466.73,466.98,2455.0,464.1825,464.5107,464.1427,464.3913,2455.0
2024-10-24 15:00:00,466.75,466.84,466.2,466.34,3272.0,464.1626,464.2521,463.6157,463.7549,3272.0
2024-10-24 15:10:00,466.58,467.4,466.49,466.6,4162.0,463.9936,464.809,463.9041,464.0135,4162.0
2024-10-24 15:20:00,466.6,466.74,466.37,466.56,3424.0,464.0135,464.1527,463.7847,463.9737,3424.0
2024-10-24 15:30:00,466.37,466.88,466.16,466.45,8627.0,463.7847,464.2919,463.5759,463.8643,8627.0
2024-10-24 15:40:00,466.4,466.68,465.89,465.9,6368.0,463.8146,464.093,463.3074,463.3173,6368.0
2024-10-24 15:50:00,466.46,467.55,466.17,466.81,63088.0,463.8742,464.9582,463.5858,464.2223,63088.0
2024-10-25 09:30:00,468.49,468.65,466.94,468.48,7007.0,465.893,466.0521,464.3516,465.883,7007.0
2024-10-25 09:40:00,467.67,469.71,467.67,468.59,2799.0,465.0775,467.1062,465.0775,465.9924,2799.0
2024-10-25 09:50:00,467.59,467.8,467.14,467.73,1788.0,464.998,465.2068,464.5505,465.1372,1788.0
2024-10-25 10:00:00,466.86,467.83,466.85,467.53,2913.0,464.272,465.2366,464.2621,464.9383,2913.0
2024-10-25 10:10:00,467.38,467.38,466.6,466.84,5532.0,464.7891,464.7891,464.0135,464.2521,5532.0
2024-10-25 10:20:00,466.69,467.05,466.08,466.34,2267.0,464.103,464.461,463.4963,463.7549,2267.0
2024-10-25 10:30:00,466.35,466.53,466.18,466.18,2447.0,463.7648,463.9438,463.5958,463.5958,2447.0
2024-10-25 10:40:00,466.74,467.01,466.54,466.62,941.0,464.1527,464.4212,463.9538,464.0333,941.0
2024-10-25 10:50:00,466.81,466.82,466.44,466.44,2009.0,464.2223,464.2322,463.8543,463.8543,2009.0
2024-10-25 11:00:00,466.64,467.11,466.38,466.38,3722.0,464.0532,464.5206,463.7947,463.7947,3722.0
2024-10-25 11:10:00,466.43,466.43,465.31,465.35,3237.0,463.8444,463.8444,462.7306,462.7704,3237.0
2024-10-25 11:20:00,465.19,465.44,464.8,464.8,1422.0,462.6113,462.8599,462.2234,462.2234,1422.0
2024-10-25 11:30:00,465.14,465.4,464.34,464.34,1242.0,462.5615,462.8201,461.766,461.766,1242.0
2024-10-25 11:40:00,464.23,464.98,464.01,464.67,3737.0,461.6566,462.4024,461.4378,462.0942,3737.0
2024-10-25 11:50:00,464.95,464.95,464.64,464.65,537.0,462.3726,462.3726,462.0643,462.0743,537.0
2024-10-25 12:00:00,464.75,464.75,463.9,464.09,1694.0,462.1737,462.1737,461.3284,461.5174,1694.0
2024-10-25 12:10:00,464.38,464.38,464.2,464.24,1596.0,461.8058,461.8058,461.6268,461.6665,1596.0
2024-10-25 12:20:00,464.02,464.53,463.98,464.53,1501.0,461.4478,461.9549,461.408,461.9549,1501.0
2024-10-25 12:30:00,464.64,464.76,463.57,463.57,2460.0,462.0643,462.1837,461.0003,461.0003,2460.0
2024-10-25 12:40:00,464.0,464.42,463.82,464.15,1846.0,461.4279,461.8455,461.2489,461.577,1846.0
2024-10-25 12:50:00,464.15,464.15,463.13,463.46,2809.0,461.577,461.577,460.5627,460.8909,2809.0
2024-10-25 13:00:00,463.46,463.91,463.35,463.91,1743.0,460.8909,461.3384,460.7815,461.3384,1743.0
2024-10-25 13:10:00,463.95,463.95,462.78,463.16,1621.0,461.3781,461.3781,460.2146,460.5925,1621.0
2024-10-25 13:20:00,462.89,462.99,462.47,462.99,1025.0,460.324,460.4235,459.9063,460.4235,1025.0
2024-10-25 13:30:00,462.8,462.91,462.13,462.29,3193.0,460.2345,460.3439,459.5682,459.7273,3193.0
2024-10-25 13:40:00,462.06,462.27,461.24,462.25,3314.0,459.4986,459.7075,458.6832,459.6876,3314.0
2024-10-25 13:50:00,462.29,462.75,462.29,462.52,2561.0,459.7273,460.1848,459.7273,459.9561,2561.0
2024-10-25 14:00:00,462.15,462.25,461.64,461.96,1324.0,459.5881,459.6876,459.081,459.3992,1324.0
2024-10-25 14:10:00,461.99,462.1,461.59,462.09,2185.0,459.429,459.5384,459.0312,459.5285,2185.0
2024-10-25 14:20:00,462.07,462.69,461.95,462.41,2323.0,459.5086,460.1251,459.3892,459.8467,2323.0
2024-10-25 14:30:00,462.4,462.4,461.6,462.22,9472.0,459.8367,459.8367,459.0412,459.6577,9472.0
2024-10-25 14:40:00,462.28,462.99,462.18,462.87,5477.0,459.7174,460.4235,459.618,460.3041,5477.0
2024-10-25 14:50:00,462.87,463.09,462.5,462.97,3205.0,460.3041,460.5229,459.9362,460.4036,3205.0
2024-10-25 15:00:00,462.97,463.49,462.97,463.43,9692.0,460.4036,460.9207,460.4036,460.861,9692.0
2024-10-25 15:10:00,463.42,463.44,462.89,463.32,8058.0,460.8511,460.871,460.324,460.7516,8058.0
2024-10-25 15:20:00,463.3,463.53,462.62,462.92,7965.0,460.7317,460.9605,460.0555,460.3539,7965.0
2024-10-25 15:30:00,462.93,463.77,462.92,463.05,10337.0,460.3638,461.1991,460.3539,460.4831,10337.0
2024-10-25 15:40:00,463.01,463.77,462.88,463.21,10984.0,460.4434,461.1991,460.3141,460.6422,10984.0
2024-10-25 15:50:00,463.03,463.37,462.1,462.38,38106.0,460.4632,460.8014,459.5384,459.8168,38106.0
2024-10-28 09:30:00,467.09,468.0,464.43,465.73,10755.0,464.5007,465.4057,461.8555,463.1483,10755.0
2024-10-28 09:40:00,467.27,467.27,466.38,466.38,800.0,464.6797,464.6797,463.7947,463.7947,800.0
2024-10-28 09:50:00,466.29,466.65,466.29,466.6,1148.0,463.7052,464.0632,463.7052,464.0135,1148.0
2024-10-28 10:00:00,465.73,466.15,464.82,464.83,2758.0,463.1483,463.5659,462.2433,462.2533,2758.0
2024-10-28 10:10:00,465.43,465.43,465.16,465.16,1655.0,462.8499,462.8499,462.5814,462.5814,1655.0
2024-10-28 10:20:00,465.18,466.8,465.17,466.15,4413.0,462.6013,464.2123,462.5914,463.5659,4413.0
2024-10-28 10:30:00,466.35,466.35,464.98,464.98,2661.0,463.7648,463.7648,462.4024,462.4024,2661.0
2024-10-28 10:40:00,464.74,465.23,464.74,465.23,200.0,462.1638,462.651,462.1638,462.651,200.0
2024-10-28 10:50:00,465.0,465.12,464.61,464.73,1229.0,462.4223,462.5417,462.0345,462.1538,1229.0
2024-10-28 11:00:00,464.73,464.73,464.33,464.33,744.0,462.1538,462.1538,461.756,461.756,744.0
2024-10-28 11:10:00,464.3,464.85,463.57,463.57,1038.0,461.7262,462.2732,461.0003,461.0003,1038.0
2024-10-28 11:20:00,463.35,463.9,463.35,463.9,1930.0,460.7815,461.3284,460.7815,461.3284,1930.0
2024-10-28 11:30:00,463.94,464.14,463.0,463.0,3053.0,461.3682,461.5671,460.4334,460.4334,3053.0
2024-10-28 11:40:00,462.88,463.22,462.46,463.09,1548.0,460.3141,460.6522,459.8964,460.5229,1548.0
2024-10-28 11:50:00,463.37,463.83,463.01,463.41,4658.0,460.8014,461.2588,460.4434,460.8411,4658.0
2024-10-28 12:00:00,463.17,463.41,462.71,462.71,7566.0,460.6025,460.8411,460.145,460.145,7566.0
2024-10-28 12:10:00,462.71,463.9,462.71,463.9,729.0,460.145,461.3284,460.145,461.3284,729.0
2024-10-28 12:20:00,463.73,463.73,463.11,463.15,4483.0,461.1594,461.1594,460.5428,460.5826,4483.0
2024-10-28 12:30:00,462.95,463.05,462.0,462.13,7680.0,460.3837,460.4831,459.439,459.5682,7680.0
2024-10-28 12:40:00,462.54,463.14,462.1,462.1,2942.0,459.976,460.5726,459.5384,459.5384,2942.0
2024-10-28 12:50:00,462.15,462.5,462.14,462.5,1740.0,459.5881,459.9362,459.5782,459.9362,1740.0
2024-10-28 13:00:00,462.54,462.55,462.24,462.24,345.0,459.976,459.9859,459.6776,459.6776,345.0
2024-10-28 13:10:00,462.52,462.79,461.93,461.93,2735.0,459.9561,460.2246,459.3693,459.3693,2735.0
2024-10-28 13:20:00,462.3,462.36,461.77,462.01,3007.0,459.7373,459.797,459.2102,459.4489,3007.0
2024-10-28 13:30:00,462.37,462.99,462.36,462.99,6423.0,459.8069,460.4235,459.797,460.4235,6423.0
2024-10-28 13:40:00,462.37,462.86,462.37,462.52,1000.0,459.8069,460.2942,459.8069,459.9561,1000.0
2024-10-28 13:50:00,462.77,462.86,462.5,462.51,1015.0,460.2047,460.2942,459.9362,459.9461,1015.0
2024-10-28 14:00:00,462.54,462.81,462.2,462.52,3970.0,459.976,460.2445,459.6378,459.9561,3970.0
2024-10-28 14:10:00,462.2,462.69,462.08,462.53,5739.0,459.6378,460.1251,459.5185,459.966,5739.0
2024-10-28 14:20:00,462.29,462.7,462.19,462.5,1864.0,459.7273,460.1351,459.6279,459.9362,1864.0
2024-10-28 14:30:00,462.37,462.48,462.21,462.48,1036.0,459.8069,459.9163,459.6478,459.9163,1036.0
2024-10-28 14:40:00,462.45,462.98,462.45,462.98,2293.0,459.8865,460.4135,459.8865,460.4135,2293.0
2024-10-28 14:50:00,462.99,463.18,461.78,462.17,6434.0,460.4235,460.6124,459.2202,459.608,6434.0
2024-10-28 15:00:00,461.54,462.23,461.54,461.97,1250.0,458.9815,459.6677,458.9815,459.4091,1250.0
2024-10-28 15:10:00,461.96,462.22,461.55,461.74,3616.0,459.3992,459.6577,458.9914,459.1804,3616.0
2024-10-28 15:20:00,461.74,462.2,461.73,462.02,6443.0,459.1804,459.6378,459.1705,459.4588,6443.0
2024-10-28 15:30:00,462.02,462.49,462.01,462.26,5520.0,459.4588,459.9262,459.4489,459.6975,5520.0
2024-10-28 15:40:00,462.36,462.38,461.67,461.67,9519.0,459.797,459.8168,459.1108,459.1108,9519.0
2024-10-28 15:50:00,461.5,462.43,461.31,461.81,44377.0,458.9417,459.8666,458.7528,459.25,44377.0
2024-10-29 09:30:00,460.0,461.33,458.78,459.51,8086.0,457.45,458.7727,456.2368,456.9628,8086.0
2024-10-29 09:40:00,459.84,460.58,459.83,460.58,800.0,457.2909,458.0268,457.281,458.0268,800.0
2024-10-29 09:50:00,461.04,461.68,460.92,461.23,6152.0,458.4843,459.1207,458.3649,458.6732,6152.0
2024-10-29 10:00:00,461.44,461.67,460.73,460.81,2190.0,458.8821,459.1108,458.176,458.2556,2190.0
2024-10-29 10:10:00,461.12,461.25,460.16,461.09,5960.0,458.5638,458.6931,457.6092,458.534,5960.0
2024-10-29 10:20:00,460.86,461.5,460.57,460.66,2107.0,458.3053,458.9417,458.0169,458.1064,2107.0
2024-10-29 10:30:00,460.89,462.03,460.52,462.03,1554.0,458.3351,459.4688,457.9672,459.4688,1554.0
2024-10-29 10:40:00,461.88,463.31,461.88,462.87,5376.0,459.3196,460.7417,459.3196,460.3041,5376.0
2024-10-29 10:50:00,462.87,463.46,462.6,462.6,1704.0,460.3041,460.8909,460.0356,460.0356,1704.0
2024-10-29 11:00:00,462.94,462.94,461.65,461.65,2028.0,460.3737,460.3737,459.0909,459.0909,2028.0
2024-10-29 11:10:00,462.07,463.87,462.0,463.86,2983.0,459.5086,461.2986,459.439,461.2886,2983.0
2024-10-29 11:20:00,463.8,463.8,462.65,462.65,2930.0,461.229,461.229,460.0854,460.0854,2930.0
2024-10-29 11:30:00,462.51,462.51,461.53,462.08,4078.0,459.9461,459.9461,458.9716,459.5185,4078.0
2024-10-29 11:40:00,462.48,462.93,462.07,462.08,2209.0,459.9163,460.3638,459.5086,459.5185,2209.0
2024-10-29 11:50:00,461.88,461.92,461.5,461.89,1000.0,459.3196,459.3594,458.9417,459.3296,1000.0
2024-10-29 12:00:00,462.28,463.24,462.28,463.0,3639.0,459.7174,460.6721,459.7174,460.4334,3639.0
2024-10-29 12:10:00,463.01,463.62,462.76,463.62,1215.0,460.4434,461.05,460.1947,461.05,1215.0
2024-10-29 12:20:00,463.05,463.05,462.3,462.32,4562.0,460.4831,460.4831,459.7373,459.7572,4562.0
2024-10-29 12:30:00,462.6,462.8,462.08,462.5,16004.0,460.0356,460.2345,459.5185,459.9362,16004.0
2024-10-29 12:40:00,462.32,462.32,462.3,462.3,200.0,459.7572,459.7572,459.7373,459.7373,200.0
2024-10-29 12:50:00,462.49,462.9,462.49,462.51,6981.0,459.9262,460.334,459.9262,459.9461,6981.0
2024-10-29 13:00:00,462.84,463.08,462.62,462.72,2748.0,460.2743,460.513,460.0555,460.155,2748.0
2024-10-29 13:10:00,462.72,462.77,462.34,462.34,1100.0,460.155,460.2047,459.7771,459.7771,1100.0
2024-10-29 13:20:00,462.34,462.34,461.88,461.88,1117.0,459.7771,459.7771,459.3196,459.3196,1117.0
2024-10-29 13:30:00,461.62,461.94,461.3,461.56,1345.0,459.0611,459.3793,458.7428,459.0014,1345.0
2024-10-29 13:40:00,461.71,461.71,461.25,461.35,1798.0,459.1506,459.1506,458.6931,458.7926,1798.0
2024-10-29 13:50:00,461.67,461.95,461.29,461.58,3941.0,459.1108,459.3892,458.7329,459.0213,3941.0
2024-10-29 14:00:00,461.96,461.96,461.22,461.92,1479.0,459.3992,459.3992,458.6633,459.3594,1479.0
2024-10-29 14:10:00,461.55,461.55,461.01,461.28,3981.0,458.9914,458.9914,458.4544,458.7229,3981.0
2024-10-29 14:20:00,461.28,461.79,461.12,461.79,3312.0,458.7229,459.2301,458.5638,459.2301,3312.0
2024-10-29 14:30:00,462.13,462.7,462.13,462.54,2300.0,459.5682,460.1351,459.5682,459.976,2300.0
2024-10-29 14:40:00,462.53,463.0,462.24,462.24,5775.0,459.966,460.4334,459.6776,459.6776,5775.0
2024-10-29 14:50:00,462.39,462.48,462.12,462.12,2025.0,459.8268,459.9163,459.5583,459.5583,2025.0
2024-10-29 15:00:00,462.08,462.24,461.74,462.06,4688.0,459.5185,459.6776,459.1804,459.4986,4688.0
2024-10-29 15:10:00,461.89,461.96,461.22,461.61,4797.0,459.3296,459.3992,458.6633,459.0511,4797.0
2024-10-29 15:20:00,461.56,461.59,461.06,461.19,3305.0,459.0014,459.0312,458.5042,458.6334,3305.0
2024-10-29 15:30:00,461.21,461.31,461.03,461.2,5366.0,458.6533,458.7528,458.4743,458.6434,5366.0
2024-10-29 15:40:00,461.09,461.65,460.81,460.9,7562.0,458.534,459.0909,458.2556,458.3451,7562.0
2024-10-29 15:50:00,460.81,460.99,460.19,460.6,44977.0,458.2556,458.4346,457.639,458.0467,44977.0
2024-10-30 09:30:00,459.37,462.86,459.37,460.81,12036.0,456.8235,460.2942,456.8235,458.2556,12036.0
2024-10-30 09:40:00,461.64,461.64,460.4,461.0,8562.0,459.081,459.081,457.8478,458.4445,8562.0
2024-10-30 09:50:00,461.0,462.21,460.53,461.91,7160.0,458.4445,459.6478,457.9771,459.3495,7160.0
2024-10-30 10:00:00,461.69,463.27,461.69,463.05,7672.0,459.1307,460.7019,459.1307,460.4831,7672.0
2024-10-30 10:10:00,462.99,462.99,462.83,462.93,702.0,460.4235,460.4235,460.2644,460.3638,702.0
2024-10-30 10:20:00,462.6,463.04,462.19,462.88,3350.0,460.0356,460.4732,459.6279,460.3141,3350.0
2024-10-30 10:30:00,462.34,462.42,462.2,462.3,1200.0,459.7771,459.8566,459.6378,459.7373,1200.0
2024-10-30 10:40:00,462.02,462.5,461.8,462.31,2138.0,459.4588,459.9362,459.2401,459.7472,2138.0
2024-10-30 10:50:00,462.31,462.77,462.14,462.54,1479.0,459.7472,460.2047,459.5782,459.976,1479.0
2024-10-30 11:00:00,462.53,462.53,461.59,461.7,3603.0,459.966,459.966,459.0312,459.1406,3603.0
2024-10-30 11:10:00,461.6,461.96,461.43,461.44,1412.0,459.0412,459.3992,458.8721,458.8821,1412.0
2024-10-30 11:20:00,461.39,461.77,460.65,461.67,1780.0,458.8323,459.2102,458.0964,459.1108,1780.0
2024-10-30 11:30:00,461.56,461.82,461.28,461.28,1325.0,459.0014,459.26,458.7229,458.7229,1325.0
2024-10-30 11:40:00,461.28,461.62,461.28,461.46,1002.0,458.7229,459.0611,458.7229,458.9019,1002.0
2024-10-30 11:50:00,461.45,461.55,460.98,461.09,2914.0,458.892,458.9914,458.4246,458.534,2914.0
2024-10-30 12:00:00,461.12,461.41,461.05,461.41,2838.0,458.5638,458.8522,458.4942,458.8522,2838.0
2024-10-30 12:10:00,461.37,461.49,461.08,461.2,2463.0,458.8124,458.9318,458.5241,458.6434,2463.0
2024-10-30 12:20:00,461.31,461.79,460.98,461.53,5204.0,458.7528,459.2301,458.4246,458.9716,5204.0
2024-10-30 12:30:00,461.29,461.6,461.29,461.3,748.0,458.7329,459.0412,458.7329,458.7428,748.0
2024-10-30 12:40:00,461.5,461.54,461.08,461.21,2196.0,458.9417,458.9815,458.5241,458.6533,2196.0
2024-10-30 12:50:00,461.04,461.12,460.59,460.59,1434.0,458.4843,458.5638,458.0368,458.0368,1434.0
2024-10-30 13:00:00,460.54,460.67,460.44,460.56,3391.0,457.987,458.1163,457.8876,458.0069,3391.0
2024-10-30 13:10:00,460.42,460.78,460.42,460.53,1988.0,457.8677,458.2257,457.8677,457.9771,1988.0
2024-10-30 13:20:00,460.65,460.65,460.49,460.49,200.0,458.0964,458.0964,457.9373,457.9373,200.0
2024-10-30 13:30:00,460.58,460.58,459.94,460.25,7064.0,458.0268,458.0268,457.3904,457.6987,7064.0
2024-10-30 13:40:00,460.16,460.88,460.14,460.63,779.0,457.6092,458.3252,457.5893,458.0765,779.0
2024-10-30 13:50:00,460.46,460.46,459.68,459.73,2752.0,457.9075,457.9075,457.1318,457.1815,2752.0
2024-10-30 14:00:00,459.73,460.21,459.72,460.07,4197.0,457.1815,457.6589,457.1716,457.5197,4197.0
2024-10-30 14:10:00,459.88,459.88,459.32,459.51,2717.0,457.3307,457.3307,456.7738,456.9628,2717.0
2024-10-30 14:20:00,459.3,459.38,458.97,458.97,2691.0,456.7539,456.8335,456.4258,456.4258,2691.0
2024-10-30 14:30:00,458.81,458.83,458.23,458.33,2325.0,456.2666,456.2865,455.6899,455.7893,2325.0
2024-10-30 14:40:00,458.33,458.55,458.17,458.18,1686.0,455.7893,456.0081,455.6302,455.6401,1686.0
2024-10-30 14:50:00,458.38,458.45,458.06,458.06,4392.0,455.839,455.9086,455.5208,455.5208,4392.0
2024-10-30 15:00:00,457.95,458.01,457.24,457.49,4328.0,455.4114,455.4711,454.7053,454.954,4328.0
2024-10-30 15:10:00,457.66,458.03,457.55,457.85,4947.0,455.123,455.491,455.0136,455.312,4947.0
2024-10-30 15:20:00,458.03,458.58,457.86,458.58,10283.0,455.491,456.0379,455.3219,456.0379,10283.0
2024-10-30 15:30:00,458.62,458.91,458.25,458.25,17852.0,456.0777,456.3661,455.7097,455.7097,17852.0
2024-10-30 15:40:00,458.29,458.62,458.11,458.49,14205.0,455.7495,456.0777,455.5705,455.9484,14205.0
2024-10-30 15:50:00,458.74,459.36,458.44,458.96,34859.0,456.197,456.8136,455.8987,456.4158,34859.0
2024-10-31 09:30:00,457.25,458.66,455.0,458.17,11032.0,454.7153,456.1175,452.4778,455.6302,11032.0
2024-10-31 09:40:00,457.63,458.21,456.84,457.58,925.0,455.0932,455.67,454.3076,455.0435,925.0
2024-10-31 09:50:00,457.75,459.69,457.0,459.68,3627.0,455.2125,457.1418,454.4667,457.1318,3627.0
2024-10-31 10:00:00,459.77,459.78,457.98,458.32,5063.0,457.2213,457.2313,455.4412,455.7794,5063.0
2024-10-31 10:10:00,458.42,458.9,458.37,458.81,2983.0,455.8788,456.3561,455.8291,456.2666,2983.0
2024-10-31 10:20:00,458.69,458.96,457.5,457.76,3863.0,456.1473,456.4158,454.9639,455.2225,3863.0
2024-10-31 10:30:00,457.9,458.0,457.3,457.54,3690.0,455.3617,455.4611,454.765,455.0037,3690.0
2024-10-31 10:40:00,457.67,457.83,456.79,456.79,3996.0,455.133,455.2921,454.2578,454.2578,3996.0
2024-10-31 10:50:00,456.79,456.79,455.97,455.98,1706.0,454.2578,454.2578,453.4424,453.4523,1706.0
2024-10-31 11:00:00,456.42,456.73,455.59,456.73,3137.0,453.8899,454.1982,453.0645,454.1982,3137.0
2024-10-31 11:10:00,456.12,457.26,456.12,457.08,1615.0,453.5916,454.7252,453.5916,454.5462,1615.0
2024-10-31 11:20:00,457.25,457.7,456.18,456.19,3505.0,454.7153,455.1628,453.6512,453.6612,3505.0
2024-10-31 11:30:00,456.48,456.67,456.16,456.38,2100.0,453.9496,454.1385,453.6313,453.8501,2100.0
2024-10-31 11:40:00,456.37,456.83,456.36,456.83,2382.0,453.8402,454.2976,453.8302,454.2976,2382.0
2024-10-31 11:50:00,456.83,457.12,456.11,456.76,7793.0,454.2976,454.586,453.5816,454.228,7793.0
2024-10-31 12:00:00,456.92,457.75,456.92,457.49,3986.0,454.3871,455.2125,454.3871,454.954,3986.0
2024-10-31 12:10:00,457.72,458.09,457.48,457.66,4807.0,455.1827,455.5506,454.944,455.123,4807.0
2024-10-31 12:20:00,457.69,458.37,457.69,458.37,3724.0,455.1528,455.8291,455.1528,455.8291,3724.0
2024-10-31 12:30:00,458.33,458.33,457.7,457.71,3432.0,455.7893,455.7893,455.1628,455.1727,3432.0
2024-10-31 12:40:00,457.7,458.25,457.5,457.5,2527.0,455.1628,455.7097,454.9639,454.9639,2527.0
2024-10-31 12:50:00,457.4,457.44,456.78,456.78,1838.0,454.8645,454.9042,454.2479,454.2479,1838.0
2024-10-31 13:00:00,456.93,457.42,456.8,457.06,2012.0,454.3971,454.8843,454.2678,454.5263,2012.0
2024-10-31 13:10:00,457.36,457.36,456.6,456.81,2957.0,454.8247,454.8247,454.0689,454.2777,2957.0
2024-10-31 13:20:00,456.77,457.0,456.65,456.88,1627.0,454.2379,454.4667,454.1186,454.3473,1627.0
2024-10-31 13:30:00,456.48,456.91,456.38,456.84,3860.0,453.9496,454.3772,453.8501,454.3076,3860.0
2024-10-31 13:40:00,456.83,456.83,456.25,456.54,2208.0,454.2976,454.2976,453.7208,454.0092,2208.0
2024-10-31 13:50:00,456.43,456.46,456.36,456.36,400.0,453.8998,453.9297,453.8302,453.8302,400.0
2024-10-31 14:00:00,456.44,456.5,455.75,455.75,1149.0,453.9098,453.9694,453.2236,453.2236,1149.0
2024-10-31 14:10:00,455.57,456.22,455.57,455.81,900.0,453.0446,453.691,453.0446,453.2833,900.0
2024-10-31 14:20:00,455.81,456.42,455.74,456.42,5070.0,453.2833,453.8899,453.2137,453.8899,5070.0
2024-10-31 14:30:00,456.63,456.63,455.34,455.63,2009.0,454.0987,454.0987,452.8159,453.1043,2009.0
2024-10-31 14:40:00,455.59,456.04,455.5,456.04,2534.0,453.0645,453.512,452.975,453.512,2534.0
2024-10-31 14:50:00,455.84,456.45,455.73,456.3,2559.0,453.3131,453.9197,453.2037,453.7706,2559.0
2024-10-31 15:00:00,456.45,456.45,455.77,455.93,3261.0,453.9197,453.9197,453.2435,453.4026,3261.0
2024-10-31 15:10:00,455.89,455.96,455.61,455.74,1772.0,453.3628,453.4324,453.0844,453.2137,1772.0
2024-10-31 15:20:00,455.73,456.59,455.73,455.91,4370.0,453.2037,454.0589,453.2037,453.3827,4370.0
2024-10-31 15:30:00,455.53,455.62,454.88,454.89,5742.0,453.0048,453.0943,452.3584,452.3684,5742.0
2024-10-31 15:40:00,455.11,455.6,454.8,455.36,13630.0,452.5871,453.0744,452.2789,452.8358,13630.0
2024-10-31 15:50:00,455.48,455.48,453.95,454.18,55341.0,452.9551,452.9551,451.4336,451.6623,55341.0
2024-11-01 09:30:00,455.98,459.34,454.94,456.92,8238.0,453.4523,456.7937,452.4181,454.3871,8238.0
2024-11-01 09:40:00,456.02,456.9,455.59,455.99,14483.0,453.4921,454.3672,453.0645,453.4623,14483.0
2024-11-01 09:50:00,455.8,456.5,454.99,455.76,5073.0,453.2733,453.9694,452.4678,453.2335,5073.0
2024-11-01 10:00:00,455.59,458.06,455.58,458.0,8419.0,453.0645,455.5208,453.0545,455.4611,8419.0
2024-11-01 10:10:00,458.15,459.18,458.14,458.16,5081.0,455.6103,456.6346,455.6004,455.6202,5081.0
2024-11-01 10:20:00,458.79,459.08,458.74,458.93,4960.0,456.2467,456.5351,456.197,456.386,4960.0
2024-11-01 10:30:00,459.25,459.54,458.68,459.02,6359.0,456.7042,456.9926,456.1374,456.4755,6359.0
2024-11-01 10:40:00,458.86,458.87,457.82,458.69,4764.0,456.3164,456.3263,455.2821,456.1473,4764.0
2024-11-01 10:50:00,458.81,459.23,458.37,459.23,6709.0,456.2666,456.6843,455.8291,456.6843,6709.0
2024-11-01 11:00:00,458.93,459.01,458.35,458.35,5479.0,456.386,456.4655,455.8092,455.8092,5479.0
2024-11-01 11:10:00,458.36,458.97,457.84,457.96,14363.0,455.8191,456.4258,455.302,455.4214,14363.0
2024-11-01 11:20:00,457.34,458.06,456.41,457.98,10855.0,454.8048,455.5208,453.8799,455.4412,10855.0
2024-11-01 11:30:00,457.99,457.99,456.91,457.43,3819.0,455.4512,455.4512,454.3772,454.8943,3819.0
2024-11-01 11:40:00,457.44,457.44,456.81,456.81,1779.0,454.9042,454.9042,454.2777,454.2777,1779.0
2024-11-01 11:50:00,456.93,457.3,456.61,457.3,2256.0,454.3971,454.765,454.0788,454.765,2256.0
2024-11-01 12:00:00,456.97,457.6,456.97,457.6,2890.0,454.4368,455.0633,454.4368,455.0633,2890.0
2024-11-01 12:10:00,457.6,457.6,456.98,457.09,5427.0,455.0633,455.0633,454.4468,454.5562,5427.0
2024-11-01 12:20:00,456.83,457.22,456.77,456.85,3009.0,454.2976,454.6855,454.2379,454.3175,3009.0
2024-11-01 12:30:00,457.07,458.22,457.07,458.19,1032.0,454.5363,455.6799,454.5363,455.6501,1032.0
2024-11-01 12:40:00,457.94,457.94,457.21,457.41,1200.0,455.4015,455.4015,454.6755,454.8744,1200.0
2024-11-01 12:50:00,457.41,457.67,457.13,457.67,857.0,454.8744,455.133,454.596,455.133,857.0
2024-11-01 13:00:00,457.67,457.68,456.09,456.09,9975.0,455.133,455.1429,453.5617,453.5617,9975.0
2024-11-01 13:10:00,456.09,457.25,456.09,457.09,1800.0,453.5617,454.7153,453.5617,454.5562,1800.0
2024-11-01 13:20:00,457.1,457.29,457.08,457.14,1202.0,454.5661,454.7551,454.5462,454.6059,1202.0
2024-11-01 13:30:00,457.2,457.2,456.04,456.29,6658.0,454.6656,454.6656,453.512,453.7606,6658.0
2024-11-01 13:40:00,456.21,456.21,455.83,455.83,403.0,453.6811,453.6811,453.3032,453.3032,403.0
2024-11-01 13:50:00,456.17,456.77,456.17,456.51,2091.0,453.6413,454.2379,453.6413,453.9794,2091.0
2024-11-01 14:00:00,456.5,456.94,456.5,456.57,2362.0,453.9694,454.407,453.9694,454.0391,2362.0
2024-11-01 14:10:00,456.29,456.8,456.25,456.8,3905.0,453.7606,454.2678,453.7208,454.2678,3905.0
2024-11-01 14:20:00,456.46,457.24,456.35,457.0,4461.0,453.9297,454.7053,453.8203,454.4667,4461.0
2024-11-01 14:30:00,456.74,457.18,456.63,456.87,3685.0,454.2081,454.6457,454.0987,454.3374,3685.0
2024-11-01 14:40:00,457.07,457.18,456.7,457.0,7563.0,454.5363,454.6457,454.1683,454.4667,7563.0
2024-11-01 14:50:00,457.0,457.11,456.92,457.05,1508.0,454.4667,454.5761,454.3871,454.5164,1508.0
2024-11-01 15:00:00,457.06,457.15,456.88,457.05,4185.0,454.5263,454.6158,454.3473,454.5164,4185.0
2024-11-01 15:10:00,457.11,457.3,457.0,457.15,3606.0,454.5761,454.765,454.4667,454.6158,3606.0
2024-11-01 15:20:00,457.19,457.52,456.9,456.9,9119.0,454.6556,454.9838,454.3672,454.3672,9119.0
2024-11-01 15:30:00,456.66,457.01,456.33,457.0,9696.0,454.1286,454.4766,453.8004,454.4667,9696.0
2024-11-01 15:40:00,456.82,457.08,456.58,456.58,20902.0,454.2877,454.5462,454.049,454.049,20902.0
2024-11-01 15:50:00,456.64,456.64,455.69,456.3,29654.0,454.1087,454.1087,453.1639,453.7706,29654.0
2024-11-04 09:30:00,455.92,456.59,454.17,456.5,10838.0,453.3927,454.0589,451.6524,453.9694,10838.0
2024-11-04 09:40:00,456.59,456.84,456.12,456.71,1100.0,454.0589,454.3076,453.5916,454.1783,1100.0
2024-11-04 09:50:00,456.89,457.35,456.09,457.32,2257.0,454.3573,454.8147,453.5617,454.7849,2257.0
2024-11-04 10:00:00,457.33,458.51,457.32,458.01,1655.0,454.7948,455.9683,454.7849,455.4711,1655.0
2024-11-04 10:10:00,458.44,458.44,456.92,457.25,4374.0,455.8987,455.8987,454.3871,454.7153,4374.0
2024-11-04 10:20:00,457.68,458.53,457.68,458.18,1175.0,455.1429,455.9882,455.1429,455.6401,1175.0
2024-11-04 10:30:00,458.21,458.21,457.13,457.14,4924.0,455.67,455.67,454.596,454.6059,4924.0
2024-11-04 10:40:00,456.53,457.6,455.96,456.22,2816.0,453.9993,455.0633,453.4324,453.691,2816.0
2024-11-04 10:50:00,456.21,456.61,455.54,455.71,2769.0,453.6811,454.0788,453.0148,453.1838,2769.0
2024-11-04 11:00:00,456.16,456.96,455.71,456.46,7320.0,453.6313,454.4269,453.1838,453.9297,7320.0
2024-11-04 11:10:00,456.46,457.6,455.91,457.6,4747.0,453.9297,455.0633,453.3827,455.0633,4747.0
2024-11-04 11:20:00,457.68,457.7,456.57,456.79,5114.0,455.1429,455.1628,454.0391,454.2578,5114.0
2024-11-04 11:30:00,456.79,456.81,456.31,456.36,2207.0,454.2578,454.2777,453.7805,453.8302,2207.0
2024-11-04 11:40:00,456.4,457.36,456.24,456.29,4702.0,453.87,454.8247,453.7109,453.7606,4702.0
2024-11-04 11:50:00,456.54,456.9,456.12,456.14,2630.0,454.0092,454.3672,453.5916,453.6114,2630.0
2024-11-04 12:00:00,456.13,456.44,455.51,455.62,5638.0,453.6015,453.9098,452.9849,453.0943,5638.0
2024-11-04 12:10:00,455.56,456.07,455.25,456.06,3413.0,453.0347,453.5418,452.7264,453.5319,3413.0
2024-11-04 12:20:00,456.06,457.28,456.06,457.28,3846.0,453.5319,454.7451,453.5319,454.7451,3846.0
2024-11-04 12:30:00,457.28,457.53,456.88,457.22,2381.0,454.7451,454.9937,454.3473,454.6855,2381.0
2024-11-04 12:40:00,456.88,457.67,456.88,457.67,3447.0,454.3473,455.133,454.3473,455.133,3447.0
2024-11-04 12:50:00,457.71,458.15,457.46,457.57,2180.0,455.1727,455.6103,454.9241,455.0335,2180.0
2024-11-04 13:00:00,457.5,457.57,456.62,456.62,2472.0,454.9639,455.0335,454.0888,454.0888,2472.0
2024-11-04 13:10:00,456.75,457.89,456.74,457.69,4090.0,454.2181,455.3517,454.2081,455.1528,4090.0
2024-11-04 13:20:00,457.89,457.89,457.32,457.32,1672.0,455.3517,455.3517,454.7849,454.7849,1672.0
2024-11-04 13:30:00,457.47,457.89,457.12,457.61,3038.0,454.9341,455.3517,454.586,455.0733,3038.0
2024-11-04 13:40:00,457.82,457.89,457.48,457.8,3488.0,455.2821,455.3517,454.944,455.2622,3488.0
2024-11-04 13:50:00,457.71,457.81,457.06,457.06,2121.0,455.1727,455.2722,454.5263,454.5263,2121.0
2024-11-04 14:00:00,457.17,457.56,457.06,457.44,3078.0,454.6357,455.0236,454.5263,454.9042,3078.0
2024-11-04 14:10:00,457.45,457.71,457.22,457.53,3570.0,454.9142,455.1727,454.6855,454.9937,3570.0
2024-11-04 14:20:00,457.61,457.7,456.98,457.0,3827.0,455.0733,455.1628,454.4468,454.4667,3827.0
2024-11-04 14:30:00,457.13,457.66,456.68,457.64,8568.0,454.596,455.123,454.1484,455.1031,8568.0
2024-11-04 14:40:00,457.41,457.41,456.64,456.65,3837.0,454.8744,454.8744,454.1087,454.1186,3837.0
2024-11-04 14:50:00,456.63,457.01,456.56,456.93,1907.0,454.0987,454.4766,454.0291,454.3971,1907.0
2024-11-04 15:00:00,457.24,457.55,457.08,457.16,3312.0,454.7053,455.0136,454.5462,454.6258,3312.0
2024-11-04 15:10:00,457.31,457.92,457.22,457.89,6664.0,454.775,455.3816,454.6855,455.3517,6664.0
2024-11-04 15:20:00,457.78,458.1,457.38,457.84,8999.0,455.2423,455.5606,454.8446,455.302,8999.0
2024-11-04 15:30:00,457.42,457.54,456.52,456.7,4384.0,454.8843,455.0037,453.9893,454.1683,4384.0
2024-11-04 15:40:00,456.5,456.97,456.5,456.63,8174.0,453.9694,454.4368,453.9694,454.0987,8174.0
2024-11-04 15:50:00,456.69,458.57,456.43,458.53,54105.0,454.1584,456.028,453.8998,455.9882,54105.0
2024-11-05 09:30:00,458.69,460.29,458.4,460.27,5773.0,456.1473,457.7384,455.8589,457.7185,5773.0
2024-11-05 09:40:00,460.06,460.29,460.06,460.29,500.0,457.5097,457.7384,457.5097,457.7384,500.0
2024-11-05 09:50:00,460.32,460.97,460.17,460.17,1703.0,457.7683,458.4147,457.6191,457.6191,1703.0
2024-11-05 10:00:00,460.74,461.46,459.25,459.25,5955.0,458.1859,458.9019,456.7042,456.7042,5955.0
2024-11-05 10:10:00,459.85,460.28,459.23,459.91,4194.0,457.3009,457.7285,456.6843,457.3605,4194.0
2024-11-05 10:20:00,459.75,461.69,459.67,460.78,8227.0,457.2014,459.1307,457.1219,458.2257,8227.0
2024-11-05 10:30:00,460.97,461.71,460.72,461.66,3700.0,458.4147,459.1506,458.1661,459.1008,3700.0
2024-11-05 10:40:00,461.32,461.58,461.17,461.43,1133.0,458.7627,459.0213,458.6136,458.8721,1133.0
2024-11-05 10:50:00,461.37,461.37,460.41,460.44,2100.0,458.8124,458.8124,457.8578,457.8876,2100.0
2024-11-05 11:00:00,460.24,460.79,459.92,460.79,2803.0,457.6887,458.2357,457.3705,458.2357,2803.0
2024-11-05 11:10:00,460.66,460.66,460.33,460.5,2338.0,458.1064,458.1064,457.7782,457.9473,2338.0
2024-11-05 11:20:00,460.27,460.4,460.06,460.18,1427.0,457.7185,457.8478,457.5097,457.629,1427.0
2024-11-05 11:30:00,460.29,460.59,459.97,460.05,3315.0,457.7384,458.0368,457.4202,457.4998,3315.0
2024-11-05 11:40:00,460.1,460.76,460.1,460.59,1499.0,457.5495,458.2058,457.5495,458.0368,1499.0
2024-11-05 11:50:00,460.53,461.0,460.51,460.91,4450.0,457.9771,458.4445,457.9572,458.355,4450.0
2024-11-05 12:00:00,461.13,461.13,460.05,460.46,2225.0,458.5738,458.5738,457.4998,457.9075,2225.0
2024-11-05 12:10:00,460.16,460.8,459.77,460.8,3895.0,457.6092,458.2456,457.2213,458.2456,3895.0
2024-11-05 12:20:00,460.8,461.12,460.79,461.06,2383.0,458.2456,458.5638,458.2357,458.5042,2383.0
2024-11-05 12:30:00,461.06,461.51,461.05,461.3,846.0,458.5042,458.9517,458.4942,458.7428,846.0
2024-11-05 12:40:00,461.3,461.68,461.12,461.4,3166.0,458.7428,459.1207,458.5638,458.8423,3166.0
2024-11-05 12:50:00,461.26,461.48,461.26,461.29,1200.0,458.7031,458.9218,458.7031,458.7329,1200.0
2024-11-05 13:00:00,461.13,461.64,461.13,461.28,1922.0,458.5738,459.081,458.5738,458.7229,1922.0
2024-11-05 13:10:00,461.42,461.59,461.14,461.17,1899.0,458.8622,459.0312,458.5837,458.6136,1899.0
2024-11-05 13:20:00,461.21,461.35,460.86,461.01,1062.0,458.6533,458.7926,458.3053,458.4544,1062.0
2024-11-05 13:30:00,460.76,460.96,460.48,460.7,1317.0,458.2058,458.4047,457.9274,458.1462,1317.0
2024-11-05 13:40:00,460.68,460.71,460.11,460.6,7057.0,458.1263,458.1561,457.5594,458.0467,7057.0
2024-11-05 13:50:00,460.1,460.57,460.1,460.17,1663.0,457.5495,458.0169,457.5495,457.6191,1663.0
2024-11-05 14:00:00,460.26,460.53,460.11,460.52,3369.0,457.7086,457.9771,457.5594,457.9672,3369.0
2024-11-05 14:10:00,460.44,460.46,460.0,460.0,2011.0,457.8876,457.9075,457.45,457.45,2011.0
2024-11-05 14:20:00,460.2,460.62,460.19,460.45,6265.0,457.6489,458.0666,457.639,457.8975,6265.0
2024-11-05 14:30:00,460.46,460.46,460.01,460.01,1242.0,457.9075,457.9075,457.46,457.46,1242.0
2024-11-05 14:40:00,460.1,460.44,460.07,460.07,3940.0,457.5495,457.8876,457.5197,457.5197,3940.0
2024-11-05 14:50:00,460.05,460.05,459.65,459.77,1296.0,457.4998,457.4998,457.102,457.2213,1296.0
2024-11-05 15:00:00,459.77,460.22,459.77,460.22,4253.0,457.2213,457.6688,457.2213,457.6688,4253.0
2024-11-05 15:10:00,460.25,460.53,459.88,460.3,3187.0,457.6987,457.9771,457.3307,457.7484,3187.0
2024-11-05 15:20:00,460.15,460.56,460.03,460.56,7233.0,457.5992,458.0069,457.4799,458.0069,7233.0
2024-11-05 15:30:00,460.53,460.86,460.47,460.86,7199.0,457.9771,458.3053,457.9174,458.3053,7199.0
2024-11-05 15:40:00,460.72,461.33,460.54,461.33,5976.0,458.1661,458.7727,457.987,458.7727,5976.0
2024-11-05 15:50:00,461.12,462.2,461.12,462.13,45469.0,458.5638,459.6378,458.5638,459.5682,45469.0
2024-11-06 09:30:00,474.12,476.52,463.0,464.29,33176.0,471.4918,473.8785,460.4334,461.7163,33176.0
2024-11-06 09:40:00,463.79,465.65,459.28,459.7,10967.0,461.219,463.0687,456.734,457.1517,10967.0
2024-11-06 09:50:00,459.9,462.0,455.36,456.15,14889.0,457.3506,459.439,452.8358,453.6214,14889.0
2024-11-06 10:00:00,456.31,457.26,452.0,452.96,15674.0,453.7805,454.7252,449.4944,450.4491,15674.0
2024-11-06 10:10:00,454.35,455.82,453.38,454.94,26111.0,451.8314,453.2932,450.8667,452.4181,26111.0
2024-11-06 10:20:00,454.93,455.59,453.01,455.59,12014.0,452.4081,453.0645,450.4988,453.0645,12014.0
2024-11-06 10:30:00,455.08,455.85,450.44,452.0,16194.0,452.5573,453.323,447.943,449.4944,16194.0
2024-11-06 10:40:00,452.44,453.85,451.36,453.69,3580.0,449.9319,451.3341,448.8579,451.175,3580.0
2024-11-06 10:50:00,453.5,453.5,451.8,452.42,7523.0,450.9861,450.9861,449.2955,449.9121,7523.0
2024-11-06 11:00:00,452.43,453.84,451.79,453.84,7747.0,449.922,451.3242,449.2856,451.3242,7747.0
2024-11-06 11:10:00,454.26,455.42,453.98,454.89,6071.0,451.7419,452.8954,451.4634,452.3684,6071.0
2024-11-06 11:20:00,454.89,455.92,454.44,455.83,39635.0,452.3684,453.3927,451.9209,453.3032,39635.0
2024-11-06 11:30:00,455.83,457.47,455.67,457.25,92026.0,453.3032,454.9341,453.144,454.7153,92026.0
2024-11-06 11:40:00,457.25,457.9,456.88,457.48,13924.0,454.7153,455.3617,454.3473,454.944,13924.0
2024-11-06 11:50:00,457.9,459.19,457.73,457.73,6488.0,455.3617,456.6445,455.1926,455.1926,6488.0
2024-11-06 12:00:00,457.32,458.17,457.05,457.54,2775.0,454.7849,455.6302,454.5164,455.0037,2775.0
2024-11-06 12:10:00,457.79,458.61,457.56,458.02,6649.0,455.2523,456.0677,455.0236,455.481,6649.0
2024-11-06 12:20:00,458.02,459.76,458.02,459.32,6146.0,455.481,457.2114,455.481,456.7738,6146.0
2024-11-06 12:30:00,458.78,460.16,458.69,460.12,6130.0,456.2368,457.6092,456.1473,457.5694,6130.0
2024-11-06 12:40:00,459.71,459.98,458.78,459.02,6595.0,457.1616,457.4302,456.2368,456.4755,6595.0
2024-11-06 12:50:00,458.99,459.12,458.5,459.1,10093.0,456.4456,456.5749,455.9584,456.555,10093.0
2024-11-06 13:00:00,458.42,459.15,458.01,458.68,6254.0,455.8788,456.6048,455.4711,456.1374,6254.0
2024-11-06 13:10:00,458.72,460.23,458.72,460.23,10932.0,456.1771,457.6788,456.1771,457.6788,10932.0
2024-11-06 13:20:00,460.57,460.97,459.72,459.78,12262.0,458.0169,458.4147,457.1716,457.2313,12262.0
2024-11-06 13:30:00,459.98,459.98,458.81,459.53,7828.0,457.4302,457.4302,456.2666,456.9826,7828.0
2024-11-06 13:40:00,459.3,459.83,459.05,459.6,10771.0,456.7539,457.281,456.5053,457.0523,10771.0
2024-11-06 13:50:00,459.67,459.67,459.01,459.33,4456.0,457.1219,457.1219,456.4655,456.7838,4456.0
2024-11-06 14:00:00,459.52,459.52,458.17,458.17,7087.0,456.9727,456.9727,455.6302,455.6302,7087.0
2024-11-06 14:10:00,458.56,459.36,458.46,458.94,13489.0,456.018,456.8136,455.9186,456.3959,13489.0
2024-11-06 14:20:00,459.31,459.77,459.03,459.1,15965.0,456.7639,457.2213,456.4854,456.555,15965.0
2024-11-06 14:30:00,459.36,460.13,459.03,459.64,6378.0,456.8136,457.5793,456.4854,457.092,6378.0
2024-11-06 14:40:00,459.14,459.46,458.91,458.91,3846.0,456.5948,456.913,456.3661,456.3661,3846.0
2024-11-06 14:50:00,459.06,459.61,458.21,458.34,5801.0,456.5153,457.0622,455.67,455.7992,5801.0
2024-11-06 15:00:00,458.28,459.02,457.77,458.71,10537.0,455.7396,456.4755,455.2324,456.1672,10537.0
2024-11-06 15:10:00,458.71,460.56,458.49,460.29,11632.0,456.1672,458.0069,455.9484,457.7384,11632.0
2024-11-06 15:20:00,460.29,460.98,460.29,460.31,8968.0,457.7384,458.4246,457.7384,457.7583,8968.0
2024-11-06 15:30:00,460.59,461.56,460.59,461.06,7454.0,458.0368,459.0014,458.0368,458.5042,7454.0
2024-11-06 15:40:00,461.31,461.55,460.7,460.88,13649.0,458.7528,458.9914,458.1462,458.3252,13649.0
2024-11-06 15:50:00,461.08,461.74,459.93,461.02,64514.0,458.5241,459.1804,457.3804,458.4644,64514.0
2024-11-07 09:30:00,464.17,465.54,462.74,463.27,15615.0,461.5969,462.9593,460.1749,460.7019,15615.0
2024-11-07 09:40:00,463.96,464.88,462.87,463.16,5346.0,461.3881,462.303,460.3041,460.5925,5346.0
2024-11-07 09:50:00,463.87,465.0,462.37,462.37,4688.0,461.2986,462.4223,459.8069,459.8069,4688.0
2024-11-07 10:00:00,462.31,462.89,461.92,462.21,5154.0,459.7472,460.324,459.3594,459.6478,5154.0
2024-11-07 10:10:00,462.21,463.1,461.69,462.15,10795.0,459.6478,460.5329,459.1307,459.5881,10795.0
2024-11-07 10:20:00,461.6,461.95,460.74,460.74,4727.0,459.0412,459.3892,458.1859,458.1859,4727.0
2024-11-07 10:30:00,461.08,462.37,461.05,461.66,6515.0,458.5241,459.8069,458.4942,459.1008,6515.0
2024-11-07 10:40:00,462.0,462.42,461.29,461.87,8402.0,459.439,459.8566,458.7329,459.3097,8402.0
2024-11-07 10:50:00,461.94,463.03,461.67,463.0,4944.0,459.3793,460.4632,459.1108,460.4334,4944.0
2024-11-07 11:00:00,463.0,463.0,461.69,462.4,2590.0,460.4334,460.4334,459.1307,459.8367,2590.0
2024-11-07 11:10:00,462.17,462.38,461.68,462.08,4775.0,459.608,459.8168,459.1207,459.5185,4775.0
2024-11-07 11:20:00,461.73,462.17,461.21,461.41,4876.0,459.1705,459.608,458.6533,458.8522,4876.0
2024-11-07 11:30:00,461.68,461.86,461.2,461.53,1685.0,459.1207,459.2997,458.6434,458.9716,1685.0
2024-11-07 11:40:00,461.53,461.72,460.81,461.37,2400.0,458.9716,459.1605,458.2556,458.8124,2400.0
2024-11-07 11:50:00,461.38,462.45,461.37,462.08,6986.0,458.8224,459.8865,458.8124,459.5185,6986.0
2024-11-07 12:00:00,462.08,462.23,461.9,462.05,3186.0,459.5185,459.6677,459.3395,459.4887,3186.0
2024-11-07 12:10:00,462.05,462.77,461.99,462.59,5595.0,459.4887,460.2047,459.429,460.0257,5595.0
2024-11-07 12:20:00,462.56,462.62,462.19,462.33,2591.0,459.9959,460.0555,459.6279,459.7671,2591.0
2024-11-07 12:30:00,462.37,462.63,461.62,461.86,4138.0,459.8069,460.0655,459.0611,459.2997,4138.0
2024-11-07 12:40:00,461.82,462.62,461.82,462.5,3044.0,459.26,460.0555,459.26,459.9362,3044.0
2024-11-07 12:50:00,462.64,462.66,462.41,462.61,720.0,460.0754,460.0953,459.8467,460.0456,720.0
2024-11-07 13:00:00,462.55,462.7,462.31,462.36,2145.0,459.9859,460.1351,459.7472,459.797,2145.0
2024-11-07 13:10:00,462.25,462.58,461.96,462.55,5421.0,459.6876,460.0157,459.3992,459.9859,5421.0
2024-11-07 13:20:00,462.54,462.62,462.39,462.61,1300.0,459.976,460.0555,459.8268,460.0456,1300.0
2024-11-07 13:30:00,462.38,462.4,462.07,462.27,4270.0,459.8168,459.8367,459.5086,459.7075,4270.0
2024-11-07 13:40:00,462.37,462.68,462.27,462.46,4200.0,459.8069,460.1152,459.7075,459.8964,4200.0
2024-11-07 13:50:00,462.51,462.83,462.41,462.68,3891.0,459.9461,460.2644,459.8467,460.1152,3891.0
2024-11-07 14:00:00,462.84,462.84,461.86,462.31,4363.0,460.2743,460.2743,459.2997,459.7472,4363.0
2024-11-07 14:10:00,462.31,462.42,462.2,462.32,3046.0,459.7472,459.8566,459.6378,459.7572,3046.0
2024-11-07 14:20:00,461.98,462.55,461.77,462.38,7948.0,459.4191,459.9859,459.2102,459.8168,7948.0
2024-11-07 14:30:00,462.43,462.64,462.23,462.44,3772.0,459.8666,460.0754,459.6677,459.8765,3772.0
2024-11-07 14:40:00,462.12,464.05,461.94,463.75,7425.0,459.5583,461.4776,459.3793,461.1793,7425.0
2024-11-07 14:50:00,464.19,465.0,463.68,465.0,5999.0,461.6168,462.4223,461.1096,462.4223,5999.0
2024-11-07 15:00:00,464.82,465.29,464.43,464.44,6525.0,462.2433,462.7107,461.8555,461.8654,6525.0
2024-11-07 15:10:00,464.41,465.81,464.41,465.43,16244.0,461.8356,463.2278,461.8356,462.8499,16244.0
2024-11-07 15:20:00,465.05,465.67,464.69,465.47,4264.0,462.472,463.0886,462.114,462.8897,4264.0
2024-11-07 15:30:00,465.68,466.22,465.03,465.41,8442.0,463.0986,463.6356,462.4522,462.8301,8442.0
2024-11-07 15:40:00,465.14,466.59,465.14,465.41,9032.0,462.5615,464.0035,462.5615,462.8301,9032.0
2024-11-07 15:50:00,465.4,466.35,465.07,465.69,43744.0,462.8201,463.7648,462.4919,463.1085,43744.0
2024-11-08 09:30:00,469.18,471.53,467.59,470.74,10335.0,466.5792,468.9161,464.998,468.1305,10335.0
2024-11-08 09:40:00,470.47,471.11,469.56,471.11,2082.0,467.862,468.4985,466.957,468.4985,2082.0
2024-11-08 09:50:00,471.11,473.08,470.62,473.08,7042.0,468.4985,470.4575,468.0112,470.4575,7042.0
2024-11-08 10:00:00,472.1,473.0,471.3,472.9,6348.0,469.483,470.378,468.6874,470.2785,6348.0
2024-11-08 10:10:00,473.05,474.73,472.52,474.72,4750.0,470.4277,472.0984,469.9006,472.0884,4750.0
2024-11-08 10:20:00,474.39,476.36,474.38,475.58,16348.0,471.7603,473.7194,471.7503,472.9437,16348.0
2024-11-08 10:30:00,475.66,476.06,474.69,476.06,2583.0,473.0232,473.421,472.0586,473.421,2583.0
2024-11-08 10:40:00,475.33,476.23,474.69,476.23,11629.0,472.6951,473.5901,472.0586,473.5901,11629.0
2024-11-08 10:50:00,476.34,477.29,475.87,477.29,6241.0,473.6995,474.6442,473.2321,474.6442,6241.0
2024-11-08 11:00:00,477.28,477.74,476.61,477.48,3131.0,474.6343,475.0917,473.968,474.8331,3131.0
2024-11-08 11:10:00,477.69,478.28,477.3,477.31,9999.0,475.042,475.6287,474.6541,474.6641,9999.0
2024-11-08 11:20:00,477.55,477.55,476.59,476.59,3470.0,474.9028,474.9028,473.9481,473.9481,3470.0
2024-11-08 11:30:00,476.35,476.71,476.02,476.11,2396.0,473.7094,474.0674,473.3812,473.4707,2396.0
2024-11-08 11:40:00,475.77,475.77,474.66,475.57,3761.0,473.1326,473.1326,472.0288,472.9337,3761.0
2024-11-08 11:50:00,475.62,476.42,475.52,476.42,1320.0,472.9835,473.779,472.884,473.779,1320.0
2024-11-08 12:00:00,476.22,476.22,474.75,475.36,3995.0,473.5801,473.5801,472.1183,472.7249,3995.0
2024-11-08 12:10:00,475.43,476.05,475.43,476.05,2492.0,472.7945,473.4111,472.7945,473.4111,2492.0
2024-11-08 12:20:00,476.01,476.26,475.15,475.4,4572.0,473.3713,473.6199,472.5161,472.7647,4572.0
2024-11-08 12:30:00,475.6,476.82,475.6,476.5,4220.0,472.9636,474.1768,472.9636,473.8586,4220.0
2024-11-08 12:40:00,476.4,476.51,475.83,475.84,5485.0,473.7591,473.8685,473.1923,473.2022,5485.0
2024-11-08 12:50:00,475.9,476.85,475.71,476.58,2416.0,473.2619,474.2066,473.073,473.9381,2416.0
2024-11-08 13:00:00,476.6,476.92,476.4,476.6,2313.0,473.958,474.2762,473.7591,473.958,2313.0
2024-11-08 13:10:00,476.76,476.77,476.36,476.36,400.0,474.1171,474.1271,473.7194,473.7194,400.0
2024-11-08 13:20:00,476.53,476.99,476.53,476.81,3854.0,473.8884,474.3459,473.8884,474.1669,3854.0
2024-11-08 13:30:00,476.84,477.34,476.52,477.34,2031.0,474.1967,474.6939,473.8785,474.6939,2031.0
2024-11-08 13:40:00,477.34,477.62,477.25,477.45,1320.0,474.6939,474.9724,474.6044,474.8033,1320.0
2024-11-08 13:50:00,477.54,478.0,477.27,478.0,7968.0,474.8928,475.3503,474.6243,475.3503,7968.0
2024-11-08 14:00:00,477.62,478.39,477.59,478.39,4554.0,474.9724,475.7381,474.9425,475.7381,4554.0
2024-11-08 14:10:00,478.38,478.57,478.2,478.52,2903.0,475.7282,475.9171,475.5492,475.8674,2903.0
2024-11-08 14:20:00,478.52,478.65,478.49,478.54,2667.0,475.8674,475.9967,475.8375,475.8873,2667.0
2024-11-08 14:30:00,478.54,479.03,478.4,478.83,4851.0,475.8873,476.3746,475.748,476.1757,4851.0
2024-11-08 14:40:00,479.11,479.35,478.9,478.9,3212.0,476.4541,476.6928,476.2453,476.2453,3212.0
2024-11-08 14:50:00,478.63,478.94,478.54,478.68,3371.0,475.9768,476.2851,475.8873,476.0265,3371.0
2024-11-08 15:00:00,478.55,479.12,478.38,479.12,2307.0,475.8972,476.4641,475.7282,476.4641,2307.0
2024-11-08 15:10:00,479.23,479.23,478.26,478.52,5718.0,476.5734,476.5734,475.6088,475.8674,5718.0
2024-11-08 15:20:00,477.98,478.46,477.78,478.46,5654.0,475.3304,475.8077,475.1315,475.8077,5654.0
2024-11-08 15:30:00,478.29,478.29,477.06,477.42,14635.0,475.6387,475.6387,474.4155,474.7735,14635.0
2024-11-08 15:40:00,477.21,477.21,476.36,476.53,12918.0,474.5646,474.5646,473.7194,473.8884,12918.0
2024-11-08 15:50:00,476.32,477.85,476.31,477.23,64792.0,473.6796,475.2011,473.6696,474.5845,64792.0
2024-11-11 09:30:00,478.81,479.83,477.25,479.78,12264.0,476.1558,477.1701,474.6044,477.1204,12264.0
2024-11-11 09:40:00,480.58,480.7,478.48,478.88,6141.0,477.916,478.0353,475.8276,476.2254,6141.0
2024-11-11 09:50:00,479.11,479.75,479.02,479.75,3918.0,476.4541,477.0906,476.3646,477.0906,3918.0
2024-11-11 10:00:00,479.9,480.47,478.1,478.34,17238.0,477.2397,477.8066,475.4497,475.6884,17238.0
2024-11-11 10:10:00,478.51,479.39,477.77,477.89,7552.0,475.8574,476.7326,475.1215,475.2409,7552.0
2024-11-11 10:20:00,477.97,478.05,477.08,477.55,4379.0,475.3204,475.4,474.4354,474.9028,4379.0
2024-11-11 10:30:00,477.55,477.97,476.6,477.15,8680.0,474.9028,475.3204,473.958,474.505,8680.0
2024-11-11 10:40:00,477.15,477.91,477.04,477.64,8599.0,474.505,475.2608,474.3956,474.9923,8599.0
2024-11-11 10:50:00,477.76,478.26,477.65,478.08,7225.0,475.1116,475.6088,475.0022,475.4298,7225.0
2024-11-11 11:00:00,478.35,479.22,478.13,478.88,3246.0,475.6983,476.5635,475.4795,476.2254,3246.0
2024-11-11 11:10:00,479.19,479.65,477.78,477.78,4325.0,476.5337,476.9911,475.1315,475.1315,4325.0
2024-11-11 11:20:00,477.67,478.21,477.29,477.91,2324.0,475.0221,475.5591,474.6442,475.2608,2324.0
2024-11-11 11:30:00,477.78,478.77,477.29,478.31,3968.0,475.1315,476.116,474.6442,475.6585,3968.0
2024-11-11 11:40:00,478.3,478.93,478.13,478.81,9854.0,475.6486,476.2751,475.4795,476.1558,9854.0
2024-11-11 11:50:00,479.08,479.85,479.08,479.85,600.0,476.4243,477.19,476.4243,477.19,600.0
2024-11-11 12:00:00,480.0,480.02,479.05,479.19,12438.0,477.3392,477.3591,476.3944,476.5337,12438.0
2024-11-11 12:10:00,479.25,479.36,479.25,479.3,776.0,476.5933,476.7027,476.5933,476.6431,776.0
2024-11-11 12:20:00,479.27,479.83,479.27,479.6,1119.0,476.6132,477.1701,476.6132,476.9414,1119.0
2024-11-11 12:30:00,479.51,479.55,478.89,479.55,1786.0,476.8519,476.8917,476.2353,476.8917,1786.0
2024-11-11 12:40:00,479.81,479.81,478.67,478.68,4783.0,477.1502,477.1502,476.0165,476.0265,4783.0
2024-11-11 12:50:00,478.27,478.67,477.76,477.81,1309.0,475.6188,476.0165,475.1116,475.1613,1309.0
2024-11-11 13:00:00,477.55,477.74,477.01,477.73,2167.0,474.9028,475.0917,474.3657,475.0818,2167.0
2024-11-11 13:10:00,477.82,478.08,477.74,477.84,992.0,475.1713,475.4298,475.0917,475.1911,992.0
2024-11-11 13:20:00,478.08,478.08,477.83,477.84,1013.0,475.4298,475.4298,475.1812,475.1911,1013.0
2024-11-11 13:30:00,477.58,478.46,477.34,478.3,5883.0,474.9326,475.8077,474.6939,475.6486,5883.0
2024-11-11 13:40:00,478.64,478.72,478.15,478.48,2094.0,475.9867,476.0663,475.4994,475.8276,2094.0
2024-11-11 13:50:00,478.41,478.71,478.09,478.1,5893.0,475.758,476.0563,475.4398,475.4497,5893.0
2024-11-11 14:00:00,478.19,478.41,477.27,477.7,11866.0,475.5392,475.758,474.6243,475.0519,11866.0
2024-11-11 14:10:00,477.75,478.03,477.16,477.16,2096.0,475.1016,475.3801,474.5149,474.5149,2096.0
2024-11-11 14:20:00,476.94,477.91,476.72,477.59,8321.0,474.2961,475.2608,474.0774,474.9425,8321.0
2024-11-11 14:30:00,477.22,477.72,477.03,477.72,3181.0,474.5746,475.0718,474.3856,475.0718,3181.0
2024-11-11 14:40:00,477.51,477.51,476.86,476.89,4061.0,474.863,474.863,474.2166,474.2464,4061.0
2024-11-11 14:50:00,476.99,476.99,476.34,476.75,8207.0,474.3459,474.3459,473.6995,474.1072,8207.0
2024-11-11 15:00:00,476.86,477.12,476.57,476.97,5456.0,474.2166,474.4751,473.9282,474.326,5456.0
2024-11-11 15:10:00,477.15,477.61,476.94,477.61,4988.0,474.505,474.9624,474.2961,474.9624,4988.0
2024-11-11 15:20:00,477.58,478.0,477.24,478.0,5187.0,474.9326,475.3503,474.5945,475.3503,5187.0
2024-11-11 15:30:00,478.05,478.29,477.83,478.02,3452.0,475.4,475.6387,475.1812,475.3701,3452.0
2024-11-11 15:40:00,478.35,478.74,478.27,478.35,5029.0,475.6983,476.0862,475.6188,475.6983,5029.0
2024-11-11 15:50:00,478.18,478.84,477.98,478.8,37999.0,475.5293,476.1856,475.3304,476.1458,37999.0
2024-11-12 09:30:00,478.16,480.11,478.16,479.68,19887.0,475.5094,477.4486,475.5094,477.0209,19887.0
2024-11-12 09:40:00,478.98,479.28,477.0,477.21,4338.0,476.3248,476.6232,474.3558,474.5646,4338.0
2024-11-12 09:50:00,477.48,478.74,477.48,478.67,2944.0,474.8331,476.0862,474.8331,476.0165,2944.0
2024-11-12 10:00:00,478.51,478.8,476.65,476.66,4875.0,475.8574,476.1458,474.0077,474.0177,4875.0
2024-11-12 10:10:00,477.18,477.27,475.5,476.25,5830.0,474.5348,474.6243,472.8641,473.61,5830.0
2024-11-12 10:20:00,476.34,476.91,475.57,475.85,4501.0,473.6995,474.2663,472.9337,473.2122,4501.0
2024-11-12 10:30:00,475.85,476.5,475.33,475.41,11676.0,473.2122,473.8586,472.6951,472.7746,11676.0
2024-11-12 10:40:00,476.13,476.62,475.91,476.18,4160.0,473.4906,473.9779,473.2718,473.5403,4160.0
2024-11-12 10:50:00,476.16,476.23,475.6,476.21,3987.0,473.5205,473.5901,472.9636,473.5702,3987.0
2024-11-12 11:00:00,476.16,476.69,476.03,476.47,4135.0,473.5205,474.0475,473.3912,473.8287,4135.0
2024-11-12 11:10:00,476.3,477.74,476.3,477.42,4273.0,473.6597,475.0917,473.6597,474.7735,4273.0
2024-11-12 11:20:00,477.42,478.21,477.06,477.81,10407.0,474.7735,475.5591,474.4155,475.1613,10407.0
2024-11-12 11:30:00,477.81,477.81,476.29,476.42,2152.0,475.1613,475.1613,473.6497,473.779,2152.0
2024-11-12 11:40:00,476.41,476.8,476.05,476.75,950.0,473.7691,474.1569,473.4111,474.1072,950.0
2024-11-12 11:50:00,477.14,477.34,476.95,477.34,2100.0,474.495,474.6939,474.3061,474.6939,2100.0
2024-11-12 12:00:00,477.28,477.5,476.87,477.09,4012.0,474.6343,474.853,474.2265,474.4453,4012.0
2024-11-12 12:10:00,477.08,477.08,476.52,476.52,4681.0,474.4354,474.4354,473.8785,473.8785,4681.0
2024-11-12 12:20:00,476.62,476.86,476.59,476.86,900.0,473.9779,474.2166,473.9481,474.2166,900.0
2024-11-12 12:30:00,476.79,476.87,476.47,476.83,1054.0,474.147,474.2265,473.8287,474.1867,1054.0
2024-11-12 12:40:00,476.66,476.66,476.08,476.34,1610.0,474.0177,474.0177,473.4409,473.6995,1610.0
2024-11-12 12:50:00,476.33,476.33,474.76,474.8,3748.0,473.6895,473.6895,472.1282,472.168,3748.0
2024-11-12 13:00:00,474.84,475.31,474.84,475.08,1643.0,472.2078,472.6752,472.2078,472.4464,1643.0
2024-11-12 13:10:00,475.08,475.38,474.69,475.38,3626.0,472.4464,472.7448,472.0586,472.7448,3626.0
2024-11-12 13:20:00,475.62,475.62,475.1,475.57,1423.0,472.9835,472.9835,472.4663,472.9337,1423.0
2024-11-12 13:30:00,475.72,476.51,475.72,476.36,2400.0,473.0829,473.8685,473.0829,473.7194,2400.0
2024-11-12 13:40:00,476.23,476.89,476.23,476.71,1655.0,473.5901,474.2464,473.5901,474.0674,1655.0
2024-11-12 13:50:00,476.87,477.3,476.75,477.06,1335.0,474.2265,474.6541,474.1072,474.4155,1335.0
2024-11-12 14:00:00,477.0,477.07,476.73,476.78,5117.0,474.3558,474.4254,474.0873,474.137,5117.0
2024-11-12 14:10:00,476.5,476.63,476.3,476.3,1645.0,473.8586,473.9879,473.6597,473.6597,1645.0
2024-11-12 14:20:00,476.25,476.5,476.05,476.25,2755.0,473.61,473.8586,473.4111,473.61,2755.0
2024-11-12 14:30:00,476.25,476.25,475.3,475.3,2251.0,473.61,473.61,472.6652,472.6652,2251.0
2024-11-12 14:40:00,475.63,475.63,475.0,475.22,3538.0,472.9934,472.9934,472.3669,472.5857,3538.0
2024-11-12 14:50:00,475.22,475.25,474.46,474.92,11875.0,472.5857,472.6155,471.8299,472.2873,11875.0
2024-11-12 15:00:00,474.96,475.77,474.9,475.77,1788.0,472.3271,473.1326,472.2674,473.1326,1788.0
2024-11-12 15:10:00,475.78,476.49,475.78,476.23,3703.0,473.1426,473.8486,473.1426,473.5901,3703.0
2024-11-12 15:20:00,476.05,476.34,475.8,476.34,3672.0,473.4111,473.6995,473.1625,473.6995,3672.0
2024-11-12 15:30:00,476.53,476.57,476.09,476.57,4515.0,473.8884,473.9282,473.4508,473.9282,4515.0
2024-11-12 15:40:00,476.53,476.55,476.12,476.12,4978.0,473.8884,473.9083,473.4807,473.4807,4978.0
2024-11-12 15:50:00,476.43,476.43,474.97,475.32,22240.0,473.789,473.789,472.3371,472.6851,22240.0
2024-11-13 09:30:00,476.35,478.65,475.93,478.38,13275.0,473.7094,475.9967,473.2917,475.7282,13275.0
2024-11-13 09:40:00,478.25,479.13,477.92,478.75,9184.0,475.5989,476.474,475.2707,476.0961,9184.0
2024-11-13 09:50:00,478.64,479.47,478.27,479.1,21016.0,475.9867,476.8121,475.6188,476.4442,21016.0
2024-11-13 10:00:00,479.18,480.23,477.61,478.25,7854.0,476.5237,477.5679,474.9624,475.5989,7854.0
2024-11-13 10:10:00,478.77,479.62,478.46,479.1,5493.0,476.116,476.9613,475.8077,476.4442,5493.0
2024-11-13 10:20:00,478.67,479.85,478.54,479.32,7208.0,476.0165,477.19,475.8873,476.6629,7208.0
2024-11-13 10:30:00,479.32,480.22,479.13,479.96,8543.0,476.6629,477.558,476.474,477.2994,8543.0
2024-11-13 10:40:00,479.95,481.13,479.49,480.5,24221.0,477.2895,478.4629,476.832,477.8364,24221.0
2024-11-13 10:50:00,480.29,481.09,480.29,480.93,2700.0,477.6276,478.4231,477.6276,478.264,2700.0
2024-11-13 11:00:00,481.08,482.18,480.55,482.12,8131.0,478.4132,479.5071,477.8861,479.4474,8131.0
2024-11-13 11:10:00,482.12,482.12,480.92,481.27,5773.0,479.4474,479.4474,478.2541,478.6021,5773.0
2024-11-13 11:20:00,481.22,483.02,481.22,482.85,4160.0,478.5524,480.3424,478.5524,480.1734,4160.0
2024-11-13 11:30:00,482.79,482.81,480.04,481.8,18900.0,480.1137,480.1336,477.379,479.1292,18900.0
2024-11-13 11:40:00,481.6,481.85,481.14,481.29,8056.0,478.9303,479.1789,478.4729,478.622,8056.0
2024-11-13 11:50:00,481.29,481.5,480.96,480.97,5606.0,478.622,478.8309,478.2939,478.3038,5606.0
2024-11-13 12:00:00,481.14,482.49,481.03,482.35,7197.0,478.4729,479.8154,478.3635,479.6761,7197.0
2024-11-13 12:10:00,482.05,482.73,481.47,481.5,7648.0,479.3778,480.054,478.801,478.8309,7648.0
2024-11-13 12:20:00,481.31,481.31,480.63,480.63,5508.0,478.6419,478.6419,477.9657,477.9657,5508.0
2024-11-13 12:30:00,481.0,481.39,480.87,481.34,23677.0,478.3336,478.7215,478.2044,478.6717,23677.0
2024-11-13 12:40:00,481.28,481.35,480.77,480.77,2377.0,478.6121,478.6817,478.1049,478.1049,2377.0
2024-11-13 12:50:00,480.96,481.21,480.79,480.95,8995.0,478.2939,478.5425,478.1248,478.2839,8995.0
2024-11-13 13:00:00,480.95,481.02,480.1,480.1,3925.0,478.2839,478.3535,477.4386,477.4386,3925.0
2024-11-13 13:10:00,480.29,480.29,479.32,479.68,3285.0,477.6276,477.6276,476.6629,477.0209,3285.0
2024-11-13 13:20:00,480.01,480.16,479.45,479.55,3963.0,477.3491,477.4983,476.7922,476.8917,3963.0
2024-11-13 13:30:00,479.31,479.38,479.08,479.31,2770.0,476.653,476.7226,476.4243,476.653,2770.0
2024-11-13 13:40:00,479.31,479.8,478.89,479.74,4744.0,476.653,477.1403,476.2353,477.0806,4744.0
2024-11-13 13:50:00,479.54,479.74,479.53,479.56,3447.0,476.8817,477.0806,476.8718,476.9016,3447.0
2024-11-13 14:00:00,479.47,479.88,478.82,479.41,3094.0,476.8121,477.2198,476.1657,476.7524,3094.0
2024-11-13 14:10:00,479.41,480.24,479.33,480.14,6143.0,476.7524,477.5778,476.6729,477.4784,6143.0
2024-11-13 14:20:00,479.91,480.17,479.67,479.74,3825.0,477.2497,477.5082,477.011,477.0806,3825.0
2024-11-13 14:30:00,479.74,479.74,478.55,479.13,3343.0,477.0806,477.0806,475.8972,476.474,3343.0
2024-11-13 14:40:00,478.75,478.96,478.38,478.89,2791.0,476.0961,476.3049,475.7282,476.2353,2791.0
2024-11-13 14:50:00,478.76,479.28,478.76,479.2,4959.0,476.106,476.6232,476.106,476.5436,4959.0
2024-11-13 15:00:00,479.2,479.2,478.74,479.12,2928.0,476.5436,476.5436,476.0862,476.4641,2928.0
2024-11-13 15:10:00,479.5,480.14,479.35,479.56,5162.0,476.8419,477.4784,476.6928,476.9016,5162.0
2024-11-13 15:20:00,479.35,480.12,479.3,480.1,25345.0,476.6928,477.4585,476.6431,477.4386,25345.0
2024-11-13 15:30:00,480.01,480.31,479.69,480.02,12804.0,477.3491,477.6475,477.0309,477.3591,12804.0
2024-11-13 15:40:00,480.02,480.93,479.82,479.9,15568.0,477.3591,478.264,477.1602,477.2397,15568.0
2024-11-13 15:50:00,479.77,480.36,479.08,479.44,52418.0,477.1104,477.6972,476.4243,476.7823,52418.0
2024-11-14 09:30:00,485.36,487.44,480.83,480.87,18948.0,482.6695,484.7379,478.1646,478.2044,18948.0
2024-11-14 09:40:00,481.36,482.46,481.35,481.83,1120.0,478.6916,479.7855,478.6817,479.159,1120.0
2024-11-14 09:50:00,482.93,483.26,481.74,481.74,4176.0,480.2529,480.5811,479.0695,479.0695,4176.0
2024-11-14 10:00:00,482.41,483.08,482.0,482.07,2527.0,479.7358,480.4021,479.3281,479.3977,2527.0
2024-11-14 10:10:00,481.73,483.18,481.73,482.55,10176.0,479.0596,480.5015,479.0596,479.875,10176.0
2024-11-14 10:20:00,482.11,483.89,482.11,482.13,4858.0,479.4375,481.2076,479.4375,479.4574,4858.0
2024-11-14 10:30:00,482.38,484.11,482.37,483.73,6040.0,479.706,481.4264,479.696,481.0485,6040.0
2024-11-14 10:40:00,483.24,484.61,482.85,483.44,32228.0,480.5612,481.9236,480.1734,480.7601,32228.0
2024-11-14 10:50:00,483.16,484.64,483.16,483.5,3549.0,480.4817,481.9535,480.4817,480.8198,3549.0
2024-11-14 11:00:00,483.54,483.6,483.0,483.23,15018.0,480.8596,480.9192,480.3225,480.5513,15018.0
2024-11-14 11:10:00,483.19,484.29,482.81,483.95,12384.0,480.5115,481.6054,480.1336,481.2673,12384.0
2024-11-14 11:20:00,484.42,484.64,484.1,484.64,2616.0,481.7347,481.9535,481.4164,481.9535,2616.0
2024-11-14 11:30:00,484.55,485.0,484.27,484.9,3729.0,481.864,482.3115,481.5855,482.212,3729.0
2024-11-14 11:40:00,485.1,485.68,484.9,484.98,30224.0,482.4109,482.9877,482.212,482.2916,30224.0
2024-11-14 11:50:00,484.88,485.13,484.27,485.13,15729.0,482.1921,482.4407,481.5855,482.4407,15729.0
2024-11-14 12:00:00,485.0,485.64,484.78,485.49,9081.0,482.3115,482.9479,482.0927,482.7987,9081.0
2024-11-14 12:10:00,485.04,485.71,484.85,485.01,4595.0,482.3512,483.0175,482.1623,482.3214,4595.0
2024-11-14 12:20:00,485.29,485.29,484.71,484.9,3781.0,482.5998,482.5998,482.0231,482.212,3781.0
2024-11-14 12:30:00,485.04,485.18,483.68,483.68,6380.0,482.3512,482.4905,480.9988,480.9988,6380.0
2024-11-14 12:40:00,483.58,484.31,483.0,483.1,13323.0,480.8993,481.6253,480.3225,480.422,13323.0
2024-11-14 12:50:00,483.12,484.69,483.02,484.57,3100.0,480.4419,482.0032,480.3424,481.8838,3100.0
2024-11-14 13:00:00,484.72,485.24,484.6,485.08,3563.0,482.033,482.5501,481.9137,482.391,3563.0
2024-11-14 13:10:00,484.74,484.88,483.33,483.37,5670.0,482.0529,482.1921,480.6507,480.6905,5670.0
2024-11-14 13:20:00,483.37,484.17,483.04,483.78,11829.0,480.6905,481.4861,480.3623,481.0982,11829.0
2024-11-14 13:30:00,483.75,484.0,481.68,482.38,64160.0,481.0684,481.317,479.0099,479.706,64160.0
2024-11-14 13:40:00,482.41,482.69,482.41,482.51,1147.0,479.7358,480.0143,479.7358,479.8353,1147.0
2024-11-14 13:50:00,482.5,482.55,481.32,481.4,4537.0,479.8253,479.875,478.6519,478.7314,4537.0
2024-11-14 14:00:00,481.83,483.24,481.72,482.66,4031.0,479.159,480.5612,479.0496,479.9844,4031.0
2024-11-14 14:10:00,482.66,482.74,482.48,482.74,1253.0,479.9844,480.064,479.8054,480.064,1253.0
2024-11-14 14:20:00,482.75,483.28,482.74,483.27,4448.0,480.0739,480.601,480.064,480.591,4448.0
2024-11-14 14:30:00,483.27,483.61,483.19,483.47,4139.0,480.591,480.9292,480.5115,480.7899,4139.0
2024-11-14 14:40:00,483.74,483.76,483.24,483.25,4144.0,481.0584,481.0783,480.5612,480.5712,4144.0
2024-11-14 14:50:00,483.33,484.08,483.33,483.8,5322.0,480.6507,481.3966,480.6507,481.1181,5322.0
2024-11-14 15:00:00,483.7,483.85,482.25,482.27,10628.0,481.0187,481.1678,479.5767,479.5966,10628.0
2024-11-14 15:10:00,482.15,482.81,482.14,482.55,4192.0,479.4773,480.1336,479.4673,479.875,4192.0
2024-11-14 15:20:00,482.14,482.14,481.69,481.81,8065.0,479.4673,479.4673,479.0198,479.1391,8065.0
2024-11-14 15:30:00,481.84,482.26,481.32,481.62,11615.0,479.169,479.5866,478.6519,478.9502,11615.0
2024-11-14 15:40:00,481.46,481.86,481.28,481.5,8544.0,478.7911,479.1889,478.6121,478.8309,8544.0
2024-11-14 15:50:00,481.69,482.37,481.26,482.09,61542.0,479.0198,479.696,478.5922,479.4176,61542.0
2024-11-15 09:30:00,478.99,479.08,477.85,479.08,40338.0,476.3348,476.4243,475.2011,476.4243,40338.0
2024-11-15 09:40:00,478.01,479.71,478.01,479.68,3528.0,475.3602,477.0508,475.3602,477.0209,3528.0
2024-11-15 09:50:00,478.93,478.93,477.19,477.58,2692.0,476.2751,476.2751,474.5448,474.9326,2692.0
2024-11-15 10:00:00,478.66,478.68,475.98,475.98,4428.0,476.0066,476.0265,473.3415,473.3415,4428.0
2024-11-15 10:10:00,476.06,476.92,475.53,476.22,12434.0,473.421,474.2762,472.894,473.5801,12434.0
2024-11-15 10:20:00,476.37,476.48,475.4,476.3,5237.0,473.7293,473.8387,472.7647,473.6597,5237.0
2024-11-15 10:30:00,476.23,476.67,475.03,475.04,4113.0,473.5901,474.0276,472.3967,472.4067,4113.0
2024-11-15 10:40:00,475.42,475.44,474.39,474.51,14176.0,472.7846,472.8045,471.7603,471.8796,14176.0
2024-11-15 10:50:00,474.63,475.21,473.57,474.12,7314.0,471.9989,472.5757,470.9448,471.4918,7314.0
2024-11-15 11:00:00,474.37,474.53,473.97,474.15,4199.0,471.7404,471.8995,471.3426,471.5216,4199.0
2024-11-15 11:10:00,474.44,474.85,474.05,474.76,3192.0,471.81,472.2177,471.4222,472.1282,3192.0
2024-11-15 11:20:00,474.21,474.91,474.17,474.51,3289.0,471.5813,472.2774,471.5415,471.8796,3289.0
2024-11-15 11:30:00,475.03,475.03,473.96,473.96,3189.0,472.3967,472.3967,471.3327,471.3327,3189.0
2024-11-15 11:40:00,473.96,475.06,473.8,474.42,4902.0,471.3327,472.4266,471.1735,471.7901,4902.0
2024-11-15 11:50:00,474.38,474.52,473.97,473.97,3544.0,471.7503,471.8896,471.3426,471.3426,3544.0
2024-11-15 12:00:00,474.08,474.56,473.92,474.39,4782.0,471.452,471.9293,471.2929,471.7603,4782.0
2024-11-15 12:10:00,474.34,474.64,474.24,474.38,3585.0,471.7105,472.0089,471.6111,471.7503,3585.0
2024-11-15 12:20:00,474.39,474.65,473.77,473.77,2293.0,471.7603,472.0188,471.1437,471.1437,2293.0
2024-11-15 12:30:00,473.59,474.44,473.47,474.27,2625.0,470.9647,471.81,470.8454,471.6409,2625.0
2024-11-15 12:40:00,474.14,474.53,473.93,473.93,1822.0,471.5117,471.8995,471.3028,471.3028,1822.0
2024-11-15 12:50:00,473.72,474.47,473.72,474.47,900.0,471.094,471.8398,471.094,471.8398,900.0
2024-11-15 13:00:00,474.43,475.16,474.43,475.08,3585.0,471.8001,472.526,471.8001,472.4464,3585.0
2024-11-15 13:10:00,474.88,475.1,474.77,474.9,2988.0,472.2476,472.4663,472.1382,472.2674,2988.0
2024-11-15 13:20:00,474.85,474.95,474.66,474.76,1553.0,472.2177,472.3172,472.0288,472.1282,1553.0
2024-11-15 13:30:00,474.66,474.66,474.08,474.61,2585.0,472.0288,472.0288,471.452,471.9791,2585.0
2024-11-15 13:40:00,474.59,474.59,474.03,474.03,1710.0,471.9592,471.9592,471.4023,471.4023,1710.0
2024-11-15 13:50:00,473.96,474.18,473.69,473.8,1829.0,471.3327,471.5514,471.0642,471.1735,1829.0
2024-11-15 14:00:00,473.74,473.88,473.4,473.71,1309.0,471.1139,471.2531,470.7758,471.084,1309.0
2024-11-15 14:10:00,473.89,474.0,473.44,473.6,1325.0,471.263,471.3724,470.8155,470.9747,1325.0
2024-11-15 14:20:00,473.63,473.63,473.07,473.2,3053.0,471.0045,471.0045,470.4476,470.5769,3053.0
2024-11-15 14:30:00,472.91,473.29,472.91,473.25,1437.0,470.2885,470.6664,470.2885,470.6266,1437.0
2024-11-15 14:40:00,473.28,474.29,473.28,473.9,7045.0,470.6564,471.6608,470.6564,471.273,7045.0
2024-11-15 14:50:00,473.64,473.64,472.96,473.39,3231.0,471.0144,471.0144,470.3382,470.7658,3231.0
2024-11-15 15:00:00,473.0,473.44,472.89,473.01,4159.0,470.378,470.8155,470.2686,470.3879,4159.0
2024-11-15 15:10:00,473.06,473.74,472.89,473.66,4287.0,470.4376,471.1139,470.2686,471.0343,4287.0
2024-11-15 15:20:00,473.69,473.94,473.19,473.19,4229.0,471.0642,471.3128,470.5669,470.5669,4229.0
2024-11-15 15:30:00,473.18,473.61,472.91,473.52,4166.0,470.557,470.9846,470.2885,470.8951,4166.0
2024-11-15 15:40:00,473.61,473.61,472.37,472.53,12626.0,470.9846,470.9846,469.7515,469.9106,12626.0
2024-11-15 15:50:00,472.55,474.04,472.55,473.31,48785.0,469.9305,471.4122,469.9305,470.6863,48785.0
2024-11-18 09:30:00,470.84,471.19,468.71,469.06,21045.0,468.23,468.578,466.1118,466.4598,21045.0
2024-11-18 09:40:00,469.58,470.26,467.81,469.25,4257.0,466.9769,467.6532,465.2167,466.6488,4257.0
2024-11-18 09:50:00,469.16,469.62,468.99,469.09,2228.0,466.5593,467.0167,466.3902,466.4897,2228.0
2024-11-18 10:00:00,469.52,471.66,469.51,471.56,4261.0,466.9173,469.0454,466.9073,468.946,4261.0
2024-11-18 10:10:00,472.43,472.43,470.53,470.98,7484.0,469.8111,469.8111,467.9217,468.3692,7484.0
2024-11-18 10:20:00,471.08,471.28,470.08,470.22,2751.0,468.4686,468.6675,467.4742,467.6134,2751.0
2024-11-18 10:30:00,470.38,471.17,470.12,470.81,1510.0,467.7725,468.5581,467.5139,468.2001,1510.0
2024-11-18 10:40:00,470.65,471.29,470.65,471.29,1625.0,468.041,468.6775,468.041,468.6775,1625.0
2024-11-18 10:50:00,471.48,471.77,471.08,471.08,3402.0,468.8664,469.1548,468.4686,468.4686,3402.0
2024-11-18 11:00:00,471.65,472.06,471.55,472.06,2195.0,469.0355,469.4432,468.936,469.4432,2195.0
2024-11-18 11:10:00,472.15,472.43,472.15,472.43,2415.0,469.5327,469.8111,469.5327,469.8111,2415.0
2024-11-18 11:20:00,472.73,472.76,472.54,472.76,1218.0,470.1095,470.1393,469.9205,470.1393,1218.0
2024-11-18 11:30:00,472.97,473.28,472.97,473.28,200.0,470.3481,470.6564,470.3481,470.6564,200.0
2024-11-18 11:40:00,473.65,473.65,472.85,472.93,2175.0,471.0244,471.0244,470.2288,470.3084,2175.0
2024-11-18 11:50:00,472.92,472.92,472.34,472.34,310.0,470.2984,470.2984,469.7216,469.7216,310.0
2024-11-18 12:00:00,471.94,472.44,471.65,471.87,2778.0,469.3239,469.8211,469.0355,469.2542,2778.0
2024-11-18 12:10:00,471.49,472.16,471.48,472.16,709.0,468.8763,469.5426,468.8664,469.5426,709.0
2024-11-18 12:20:00,472.28,472.28,472.27,472.28,150.0,469.662,469.662,469.652,469.662,150.0
2024-11-18 12:30:00,472.28,472.61,472.23,472.61,1110.0,469.662,469.9901,469.6122,469.9901,1110.0
2024-11-18 12:40:00,472.7,472.7,472.04,472.04,2626.0,470.0796,470.0796,469.4233,469.4233,2626.0
2024-11-18 12:50:00,471.94,472.23,471.57,472.23,2845.0,469.3239,469.6122,468.9559,469.6122,2845.0
2024-11-18 13:00:00,471.83,472.09,471.28,471.63,900.0,469.2145,469.473,468.6675,469.0156,900.0
2024-11-18 13:10:00,471.53,471.77,471.2,471.76,1461.0,468.9161,469.1548,468.588,469.1449,1461.0
2024-11-18 13:20:00,471.77,472.2,471.76,471.86,2405.0,469.1548,469.5824,469.1449,469.2443,2405.0
2024-11-18 13:30:00,472.02,472.36,472.02,472.21,2078.0,469.4034,469.7415,469.4034,469.5924,2078.0
2024-11-18 13:40:00,471.96,471.97,471.16,471.17,2327.0,469.3437,469.3537,468.5482,468.5581,2327.0
2024-11-18 13:50:00,471.17,471.48,471.04,471.39,2547.0,468.5581,468.8664,468.4288,468.7769,2547.0
2024-11-18 14:00:00,471.47,471.47,471.15,471.18,2853.0,468.8565,468.8565,468.5382,468.5681,2853.0
2024-11-18 14:10:00,471.19,471.29,471.09,471.1,1500.0,468.578,468.6775,468.4786,468.4885,1500.0
2024-11-18 14:20:00,470.53,470.58,470.32,470.58,1182.0,467.9217,467.9714,467.7128,467.9714,1182.0
2024-11-18 14:30:00,470.82,471.28,470.73,471.27,3435.0,468.2101,468.6675,468.1206,468.6576,3435.0
2024-11-18 14:40:00,471.21,471.69,471.18,471.37,2506.0,468.5979,469.0752,468.5681,468.757,2506.0
2024-11-18 14:50:00,471.45,471.66,471.21,471.23,5485.0,468.8366,469.0454,468.5979,468.6178,5485.0
2024-11-18 15:00:00,471.3,471.55,471.02,471.16,5170.0,468.6874,468.936,468.409,468.5482,5170.0
2024-11-18 15:10:00,471.0,471.17,470.21,470.61,3420.0,468.3891,468.5581,467.6034,468.0012,3420.0
2024-11-18 15:20:00,470.64,470.77,469.94,470.19,5483.0,468.0311,468.1603,467.3349,467.5836,5483.0
2024-11-18 15:30:00,470.28,470.85,470.27,470.82,7244.0,467.6731,468.2399,467.6631,468.2101,7244.0
2024-11-18 15:40:00,470.9,471.29,470.87,470.93,10065.0,468.2896,468.6775,468.2598,468.3195,10065.0
2024-11-18 15:50:00,470.75,472.1,470.6,471.98,48942.0,468.1405,469.483,467.9913,469.3636,48942.0
2024-11-19 09:30:00,469.52,471.59,467.97,469.84,9158.0,466.9173,468.9758,465.3759,467.2355,9158.0
2024-11-19 09:40:00,468.65,469.09,467.97,467.97,3622.0,466.0521,466.4897,465.3759,465.3759,3622.0
2024-11-19 09:50:00,468.3,469.57,468.25,469.17,4746.0,465.704,466.967,465.6543,466.5692,4746.0
2024-11-19 10:00:00,469.16,470.05,468.55,469.05,4293.0,466.5593,467.4443,465.9526,466.4499,4293.0
2024-11-19 10:10:00,469.27,469.27,468.75,469.1,1461.0,466.6687,466.6687,466.1515,466.4996,1461.0
2024-11-19 10:20:00,468.96,469.23,468.53,468.61,6984.0,466.3604,466.6289,465.9328,466.0123,6984.0
2024-11-19 10:30:00,468.02,469.84,468.02,469.81,7880.0,465.4256,467.2355,465.4256,467.2057,7880.0
2024-11-19 10:40:00,469.51,470.62,469.49,470.62,2368.0,466.9073,468.0112,466.8874,468.0112,2368.0
2024-11-19 10:50:00,470.44,470.73,470.16,470.49,2047.0,467.8322,468.1206,467.5537,467.8819,2047.0
2024-11-19 11:00:00,470.75,470.99,470.44,470.77,2819.0,468.1405,468.3791,467.8322,468.1603,2819.0
2024-11-19 11:10:00,470.77,471.37,470.7,471.29,4363.0,468.1603,468.757,468.0907,468.6775,4363.0
2024-11-19 11:20:00,471.33,472.36,471.29,471.57,5435.0,468.7172,469.7415,468.6775,468.9559,5435.0
2024-11-19 11:30:00,471.89,471.94,471.36,471.68,5264.0,469.2741,469.3239,468.7471,469.0653,5264.0
2024-11-19 11:40:00,471.72,471.78,471.35,471.65,1300.0,469.1051,469.1647,468.7371,469.0355,1300.0
2024-11-19 11:50:00,471.72,472.05,471.72,471.97,1968.0,469.1051,469.4332,469.1051,469.3537,1968.0
2024-11-19 12:00:00,471.99,472.11,471.99,472.0,800.0,469.3736,469.4929,469.3736,469.3835,800.0
2024-11-19 12:10:00,472.0,472.0,471.62,471.81,2145.0,469.3835,469.3835,469.0056,469.1946,2145.0
2024-11-19 12:20:00,471.65,471.65,470.88,471.36,2412.0,469.0355,469.0355,468.2697,468.7471,2412.0
2024-11-19 12:30:00,471.35,471.63,471.15,471.58,2562.0,468.7371,469.0156,468.5382,468.9658,2562.0
2024-11-19 12:40:00,471.36,471.61,471.34,471.38,1556.0,468.7471,468.9957,468.7272,468.767,1556.0
2024-11-19 12:50:00,471.39,471.61,471.38,471.48,2007.0,468.7769,468.9957,468.767,468.8664,2007.0
2024-11-19 13:00:00,471.47,471.61,471.18,471.18,5871.0,468.8565,468.9957,468.5681,468.5681,5871.0
2024-11-19 13:10:00,471.23,471.23,470.26,470.31,1638.0,468.6178,468.6178,467.6532,467.7029,1638.0
2024-11-19 13:20:00,470.3,470.47,470.02,470.02,5271.0,467.6929,467.862,467.4145,467.4145,5271.0
2024-11-19 13:30:00,470.23,470.74,470.12,470.62,13332.0,467.6233,468.1305,467.5139,468.0112,13332.0
2024-11-19 13:40:00,470.75,471.14,470.66,471.14,10441.0,468.1405,468.5283,468.0509,468.5283,10441.0
2024-11-19 13:50:00,471.19,471.36,471.04,471.06,5253.0,468.578,468.7471,468.4288,468.4487,5253.0
2024-11-19 14:00:00,471.11,471.18,470.82,471.02,8083.0,468.4985,468.5681,468.2101,468.409,8083.0
2024-11-19 14:10:00,471.03,471.16,470.7,470.78,4139.0,468.4189,468.5482,468.0907,468.1703,4139.0
2024-11-19 14:20:00,470.79,470.93,470.59,470.59,3725.0,468.1802,468.3195,467.9813,467.9813,3725.0
2024-11-19 14:30:00,470.67,470.69,469.29,469.45,5288.0,468.0609,468.0808,466.6885,466.8477,5288.0
2024-11-19 14:40:00,469.67,469.8,469.33,469.36,3796.0,467.0664,467.1957,466.7283,466.7582,3796.0
2024-11-19 14:50:00,469.49,469.82,469.49,469.6,2394.0,466.8874,467.2156,466.8874,466.9968,2394.0
2024-11-19 15:00:00,469.77,469.8,469.04,469.27,8590.0,467.1659,467.1957,466.4399,466.6687,8590.0
2024-11-19 15:10:00,469.06,469.4,468.72,469.27,5584.0,466.4598,466.7979,466.1217,466.6687,5584.0
2024-11-19 15:20:00,469.21,469.34,469.05,469.05,1465.0,466.609,466.7383,466.4499,466.4499,1465.0
2024-11-19 15:30:00,468.81,469.22,468.78,469.0,4768.0,466.2112,466.6189,466.1814,466.4002,4768.0
2024-11-19 15:40:00,469.0,469.38,468.8,469.0,8510.0,466.4002,466.778,466.2013,466.4002,8510.0
2024-11-19 15:50:00,469.08,469.17,468.12,468.63,31789.0,466.4797,466.5692,465.525,466.0322,31789.0
2024-11-20 09:30:00,472.54,478.47,470.55,470.55,18593.0,469.9205,475.8177,467.9416,467.9416,18593.0
2024-11-20 09:40:00,470.56,470.56,467.01,467.64,9998.0,467.9515,467.9515,464.4212,465.0477,9998.0
2024-11-20 09:50:00,467.64,467.9,465.9,466.0,9943.0,465.0477,465.3062,463.3173,463.4168,9943.0
2024-11-20 10:00:00,466.46,466.46,464.38,464.71,12596.0,463.8742,463.8742,461.8058,462.1339,12596.0
2024-11-20 10:10:00,464.65,466.11,463.57,465.03,9150.0,462.0743,463.5262,461.0003,462.4522,9150.0
2024-11-20 10:20:00,464.84,466.0,464.23,465.13,6324.0,462.2632,463.4168,461.6566,462.5516,6324.0
2024-11-20 10:30:00,465.97,466.59,464.98,466.59,3216.0,463.3869,464.0035,462.4024,464.0035,3216.0
2024-11-20 10:40:00,466.53,466.54,465.52,465.57,4572.0,463.9438,463.9538,462.9394,462.9892,4572.0
2024-11-20 10:50:00,466.44,467.28,465.57,467.28,14063.0,463.8543,464.6897,462.9892,464.6897,14063.0
2024-11-20 11:00:00,466.94,467.15,465.0,465.78,5692.0,464.3516,464.5604,462.4223,463.198,5692.0
2024-11-20 11:10:00,465.13,466.34,464.76,466.33,2875.0,462.5516,463.7549,462.1837,463.745,2875.0
2024-11-20 11:20:00,466.5,466.98,466.07,466.6,3294.0,463.914,464.3913,463.4864,464.0135,3294.0
2024-11-20 11:30:00,466.43,466.43,465.63,465.84,3658.0,463.8444,463.8444,463.0488,463.2577,3658.0
2024-11-20 11:40:00,466.04,467.2,465.74,466.45,4425.0,463.4566,464.6101,463.1582,463.8643,4425.0
2024-11-20 11:50:00,466.89,470.01,466.89,470.01,9091.0,464.3018,467.4046,464.3018,467.4046,9091.0
2024-11-20 12:00:00,469.49,469.49,468.33,469.33,3229.0,466.8874,466.8874,465.7339,466.7283,3229.0
2024-11-20 12:10:00,469.4,469.4,468.49,468.65,1937.0,466.7979,466.7979,465.893,466.0521,1937.0
2024-11-20 12:20:00,468.65,470.29,468.24,470.29,4135.0,466.0521,467.683,465.6444,467.683,4135.0
2024-11-20 12:30:00,469.59,470.37,469.52,470.37,4114.0,466.9869,467.7626,466.9173,467.7626,4114.0
2024-11-20 12:40:00,470.53,470.97,469.98,470.8,2757.0,467.9217,468.3592,467.3747,468.1902,2757.0
2024-11-20 12:50:00,470.94,470.94,469.86,470.0,3437.0,468.3294,468.3294,467.2554,467.3946,3437.0
2024-11-20 13:00:00,470.0,470.17,469.97,470.1,600.0,467.3946,467.5637,467.3648,467.4941,600.0
2024-11-20 13:10:00,469.84,470.43,469.67,470.1,3199.0,467.2355,467.8222,467.0664,467.4941,3199.0
2024-11-20 13:20:00,469.81,470.47,469.75,470.47,3511.0,467.2057,467.862,467.146,467.862,3511.0
2024-11-20 13:30:00,470.43,470.43,469.9,469.95,2487.0,467.8222,467.8222,467.2952,467.3449,2487.0
2024-11-20 13:40:00,469.94,470.75,469.94,470.75,2336.0,467.3349,468.1405,467.3349,468.1405,2336.0
2024-11-20 13:50:00,470.64,470.89,470.27,470.89,2162.0,468.0311,468.2797,467.6631,468.2797,2162.0
2024-11-20 14:00:00,470.48,470.5,470.3,470.38,1339.0,467.8719,467.8918,467.6929,467.7725,1339.0
2024-11-20 14:10:00,470.38,471.02,470.14,471.01,4888.0,467.7725,468.409,467.5338,468.399,4888.0
2024-11-20 14:20:00,470.84,471.57,470.71,471.31,1035.0,468.23,468.9559,468.1007,468.6973,1035.0
2024-11-20 14:30:00,471.69,472.04,471.37,471.73,1800.0,469.0752,469.4233,468.757,469.115,1800.0
2024-11-20 14:40:00,471.99,472.61,471.79,472.21,5542.0,469.3736,469.9901,469.1747,469.5924,5542.0
2024-11-20 14:50:00,472.16,472.74,472.14,472.74,1908.0,469.5426,470.1194,469.5227,470.1194,1908.0
2024-11-20 15:00:00,472.77,473.04,472.49,472.71,8676.0,470.1493,470.4178,469.8708,470.0896,8676.0
2024-11-20 15:10:00,472.81,473.53,472.71,473.49,2425.0,470.189,470.905,470.0896,470.8653,2425.0
2024-11-20 15:20:00,473.48,474.08,473.34,473.79,7122.0,470.8553,471.452,470.7161,471.1636,7122.0
2024-11-20 15:30:00,473.81,474.85,473.81,474.51,7585.0,471.1835,472.2177,471.1835,471.8796,7585.0
2024-11-20 15:40:00,474.82,474.99,473.54,474.99,10162.0,472.1879,472.3569,470.915,472.3569,10162.0
2024-11-20 15:50:00,475.22,475.5,474.14,474.59,84132.0,472.5857,472.8641,471.5117,471.9592,84132.0
2024-11-21 09:30:00,477.5,478.4,474.28,475.02,14666.0,474.853,475.748,471.6509,472.3868,14666.0
2024-11-21 09:40:00,475.36,476.77,475.36,476.77,4657.0,472.7249,474.1271,472.7249,474.1271,4657.0
2024-11-21 09:50:00,477.0,478.32,476.79,477.18,6227.0,474.3558,475.6685,474.147,474.5348,6227.0
2024-11-21 10:00:00,477.74,477.74,476.08,476.64,10806.0,475.0917,475.0917,473.4409,473.9978,10806.0
2024-11-21 10:10:00,476.64,476.76,475.61,476.04,7806.0,473.9978,474.1171,472.9735,473.4011,7806.0
2024-11-21 10:20:00,475.98,476.89,475.88,476.43,12535.0,473.3415,474.2464,473.242,473.789,12535.0
2024-11-21 10:30:00,476.67,476.95,476.31,476.34,9198.0,474.0276,474.3061,473.6696,473.6995,9198.0
2024-11-21 10:40:00,476.4,477.35,476.39,477.33,4473.0,473.7591,474.7039,473.7492,474.684,4473.0
2024-11-21 10:50:00,477.06,478.45,476.39,478.08,5067.0,474.4155,475.7978,473.7492,475.4298,5067.0
2024-11-21 11:00:00,478.08,478.09,477.44,478.01,3995.0,475.4298,475.4398,474.7934,475.3602,3995.0
2024-11-21 11:10:00,477.94,478.72,477.78,478.28,12087.0,475.2906,476.0663,475.1315,475.6287,12087.0
2024-11-21 11:20:00,478.29,479.42,478.29,478.47,5316.0,475.6387,476.7624,475.6387,475.8177,5316.0
2024-11-21 11:30:00,478.47,479.05,477.56,478.11,6587.0,475.8177,476.3944,474.9127,475.4597,6587.0
2024-11-21 11:40:00,478.04,478.76,478.04,478.16,4679.0,475.39,476.106,475.39,475.5094,4679.0
2024-11-21 11:50:00,478.24,478.24,476.53,476.99,13157.0,475.5889,475.5889,473.8884,474.3459,13157.0
2024-11-21 12:00:00,476.85,476.85,475.04,475.09,5759.0,474.2066,474.2066,472.4067,472.4564,5759.0
2024-11-21 12:10:00,475.04,475.25,474.54,474.93,8252.0,472.4067,472.6155,471.9094,472.2973,8252.0
2024-11-21 12:20:00,475.2,475.51,474.32,475.14,10528.0,472.5658,472.8741,471.6907,472.5061,10528.0
2024-11-21 12:30:00,474.9,475.11,474.8,475.0,1700.0,472.2674,472.4763,472.168,472.3669,1700.0
2024-11-21 12:40:00,474.96,475.3,474.96,475.14,3449.0,472.3271,472.6652,472.3271,472.5061,3449.0
2024-11-21 12:50:00,475.15,475.84,475.14,475.36,3139.0,472.5161,473.2022,472.5061,472.7249,3139.0
2024-11-21 13:00:00,475.48,476.19,475.48,476.16,5140.0,472.8442,473.5503,472.8442,473.5205,5140.0
2024-11-21 13:10:00,476.26,476.64,476.12,476.41,2436.0,473.6199,473.9978,473.4807,473.7691,2436.0
2024-11-21 13:20:00,476.43,477.81,476.43,477.52,1969.0,473.789,475.1613,473.789,474.8729,1969.0
2024-11-21 13:30:00,477.21,477.21,476.66,476.78,3206.0,474.5646,474.5646,474.0177,474.137,3206.0
2024-11-21 13:40:00,476.82,476.82,476.27,476.27,1400.0,474.1768,474.1768,473.6299,473.6299,1400.0
2024-11-21 13:50:00,476.36,476.5,475.99,476.5,3368.0,473.7194,473.8586,473.3514,473.8586,3368.0
2024-11-21 14:00:00,476.75,476.89,476.42,476.46,4585.0,474.1072,474.2464,473.779,473.8188,4585.0
2024-11-21 14:10:00,476.17,476.71,476.17,476.53,3560.0,473.5304,474.0674,473.5304,473.8884,3560.0
2024-11-21 14:20:00,476.48,477.41,476.35,477.41,5913.0,473.8387,474.7635,473.7094,474.7635,5913.0
2024-11-21 14:30:00,477.34,477.56,476.29,477.18,7114.0,474.6939,474.9127,473.6497,474.5348,7114.0
2024-11-21 14:40:00,477.15,477.15,476.48,476.97,3469.0,474.505,474.505,473.8387,474.326,3469.0
2024-11-21 14:50:00,476.88,477.29,476.78,477.29,5214.0,474.2365,474.6442,474.137,474.6442,5214.0
2024-11-21 15:00:00,477.25,477.73,477.14,477.61,7948.0,474.6044,475.0818,474.495,474.9624,7948.0
2024-11-21 15:10:00,477.75,477.85,477.09,477.35,5512.0,475.1016,475.2011,474.4453,474.7039,5512.0
2024-11-21 15:20:00,477.35,478.33,477.33,478.31,5003.0,474.7039,475.6784,474.684,475.6585,5003.0
2024-11-21 15:30:00,478.31,478.31,477.5,477.72,7246.0,475.6585,475.6585,474.853,475.0718,7246.0
2024-11-21 15:40:00,477.84,478.58,477.81,478.0,8162.0,475.1911,475.927,475.1613,475.3503,8162.0
2024-11-21 15:50:00,478.19,478.29,477.29,478.07,40297.0,475.5392,475.6387,474.6442,475.4199,40297.0
2024-11-22 09:30:00,477.93,480.24,477.02,479.73,10221.0,476.1211,478.4224,475.2146,477.9143,10221.0
2024-11-22 09:40:00,479.84,483.23,479.84,482.46,3993.0,478.0239,481.4011,478.0239,480.634,3993.0
2024-11-22 09:50:00,482.47,482.89,481.34,482.27,4157.0,480.644,481.0624,479.5182,480.4447,4157.0
2024-11-22 10:00:00,481.76,481.9,480.54,481.43,7327.0,479.9366,480.0761,478.7213,479.6079,7327.0
2024-11-22 10:10:00,481.18,481.18,480.53,480.97,2397.0,479.3588,479.3588,478.7113,479.1496,2397.0
2024-11-22 10:20:00,480.68,480.68,479.29,480.03,2910.0,478.8607,478.8607,477.476,478.2132,2910.0
2024-11-22 10:30:00,480.04,481.31,479.97,481.31,2821.0,478.2232,479.4883,478.1534,479.4883,2821.0
2024-11-22 10:40:00,480.98,481.79,480.78,481.3,2000.0,479.1596,479.9665,478.9603,479.4784,2000.0
2024-11-22 10:50:00,481.03,481.77,481.02,481.43,2810.0,479.2094,479.9466,479.1994,479.6079,2810.0
2024-11-22 11:00:00,481.65,481.65,480.3,480.31,2902.0,479.8271,479.8271,478.4822,478.4921,2902.0
2024-11-22 11:10:00,480.0,480.54,479.3,479.67,3170.0,478.1833,478.7213,477.486,477.8546,3170.0
2024-11-22 11:20:00,479.73,480.19,479.69,480.16,1924.0,477.9143,478.3726,477.8745,478.3427,1924.0
2024-11-22 11:30:00,480.0,480.27,479.32,479.85,3275.0,478.1833,478.4523,477.5059,478.0339,3275.0
2024-11-22 11:40:00,479.85,480.37,479.54,480.37,2200.0,478.0339,478.5519,477.725,478.5519,2200.0
2024-11-22 11:50:00,480.34,480.76,480.34,480.73,3604.0,478.522,478.9404,478.522,478.9105,3604.0
2024-11-22 12:00:00,480.73,480.94,480.04,480.78,7304.0,478.9105,479.1197,478.2232,478.9603,7304.0
2024-11-22 12:10:00,480.81,481.5,480.81,480.91,3541.0,478.9902,479.6776,478.9902,479.0899,3541.0
2024-11-22 12:20:00,481.3,481.91,481.15,481.91,2161.0,479.4784,480.0861,479.3289,480.0861,2161.0
2024-11-22 12:30:00,481.62,481.62,480.55,480.99,1420.0,479.7972,479.7972,478.7312,479.1696,1420.0
2024-11-22 12:40:00,480.25,480.66,480.25,480.25,500.0,478.4324,478.8408,478.4324,478.4324,500.0
2024-11-22 12:50:00,480.73,480.97,480.29,480.97,1100.0,478.9105,479.1496,478.4722,479.1496,1100.0
2024-11-22 13:00:00,480.97,481.16,480.96,480.97,1335.0,479.1496,479.3389,479.1397,479.1496,1335.0
2024-11-22 13:10:00,481.12,481.14,481.07,481.11,2875.0,479.2991,479.319,479.2493,479.2891,2875.0
2024-11-22 13:20:00,481.09,481.95,480.98,481.15,3590.0,479.2692,480.1259,479.1596,479.3289,3590.0
2024-11-22 13:30:00,481.05,481.31,480.93,481.06,3103.0,479.2293,479.4883,479.1098,479.2393,3103.0
2024-11-22 13:40:00,480.86,480.98,480.71,480.97,1662.0,479.04,479.1596,478.8906,479.1496,1662.0
2024-11-22 13:50:00,480.52,480.77,480.41,480.69,800.0,478.7013,478.9504,478.5917,478.8707,800.0
2024-11-22 14:00:00,480.62,480.62,479.99,479.99,1300.0,478.801,478.801,478.1733,478.1733,1300.0
2024-11-22 14:10:00,479.99,480.11,479.09,479.59,3038.0,478.1733,478.2929,477.2767,477.7749,3038.0
2024-11-22 14:20:00,479.77,480.52,479.33,479.87,4974.0,477.9542,478.7013,477.5158,478.0538,4974.0
2024-11-22 14:30:00,480.43,480.43,479.87,480.05,857.0,478.6117,478.6117,478.0538,478.2331,857.0
2024-11-22 14:40:00,480.15,480.47,479.83,479.89,4537.0,478.3327,478.6515,478.0139,478.0737,4537.0
2024-11-22 14:50:00,480.23,480.56,479.75,479.75,5262.0,478.4124,478.7412,477.9342,477.9342,5262.0
2024-11-22 15:00:00,479.77,479.77,478.74,478.99,3901.0,477.9542,477.9542,476.9281,477.1771,3901.0
2024-11-22 15:10:00,479.29,479.73,478.89,479.25,3236.0,477.476,477.9143,477.0775,477.4361,3236.0
2024-11-22 15:20:00,479.2,479.93,479.2,479.93,1953.0,477.3863,478.1136,477.3863,478.1136,1953.0
2024-11-22 15:30:00,479.94,480.53,479.56,479.91,2125.0,478.1235,478.7113,477.745,478.0936,2125.0
2024-11-22 15:40:00,479.91,481.06,479.91,480.94,4607.0,478.0936,479.2393,478.0936,479.1197,4607.0
2024-11-22 15:50:00,480.86,481.39,480.59,480.61,35341.0,479.04,479.568,478.7711,478.791,35341.0
2024-11-25 09:30:00,484.16,485.87,483.39,484.06,10861.0,482.3276,484.0311,481.5605,482.2279,10861.0
2024-11-25 09:40:00,483.38,484.7,483.34,483.81,1400.0,481.5505,482.8655,481.5107,481.9789,1400.0
2024-11-25 09:50:00,484.64,486.04,484.54,486.0,2612.0,482.8057,484.2004,482.7061,484.1606,2612.0
2024-11-25 10:00:00,486.14,487.34,485.21,486.4,4722.0,484.3001,485.4955,483.3736,484.5591,4722.0
2024-11-25 10:10:00,486.35,486.91,485.95,486.91,2105.0,484.5093,485.0671,484.1108,485.0671,2105.0
2024-11-25 10:20:00,486.41,489.38,486.41,489.22,5374.0,484.569,487.5278,484.569,487.3684,5374.0
2024-11-25 10:30:00,489.38,489.66,488.76,489.4,4087.0,487.5278,487.8067,486.9101,487.5477,4087.0
2024-11-25 10:40:00,489.02,489.28,488.2,489.13,3200.0,487.1692,487.4282,486.3523,487.2787,3200.0
2024-11-25 10:50:00,489.04,489.04,488.03,488.34,2897.0,487.1891,487.1891,486.1829,486.4917,2897.0
2024-11-25 11:00:00,488.18,488.19,487.64,488.19,1600.0,486.3323,486.3423,485.7944,486.3423,1600.0
2024-11-25 11:10:00,488.12,488.13,487.53,487.53,4215.0,486.2726,486.2825,485.6848,485.6848,4215.0
2024-11-25 11:20:00,487.53,487.98,487.25,487.51,4081.0,485.6848,486.1331,485.4059,485.6649,4081.0
2024-11-25 11:30:00,487.25,487.6,486.69,487.01,4551.0,485.4059,485.7545,484.848,485.1668,4551.0
2024-11-25 11:40:00,486.86,487.15,486.73,486.89,3229.0,485.0173,485.3062,484.8878,485.0472,3229.0
2024-11-25 11:50:00,487.13,488.04,487.13,487.92,1012.0,485.2863,486.1929,485.2863,486.0733,1012.0
2024-11-25 12:00:00,487.89,487.91,487.57,487.88,2945.0,486.0434,486.0634,485.7247,486.0335,2945.0
2024-11-25 12:10:00,487.7,488.76,487.7,488.6,10268.0,485.8542,486.9101,485.8542,486.7508,10268.0
2024-11-25 12:20:00,488.71,488.89,488.34,488.55,2416.0,486.8603,487.0397,486.4917,486.7009,2416.0
2024-11-25 12:30:00,488.57,489.05,488.04,488.04,2605.0,486.7209,487.199,486.1929,486.1929,2605.0
2024-11-25 12:40:00,487.94,488.27,487.05,488.17,4593.0,486.0933,486.422,485.2066,486.3224,4593.0
2024-11-25 12:50:00,488.68,489.48,488.67,489.12,2746.0,486.8304,487.6274,486.8205,487.2688,2746.0
2024-11-25 13:00:00,489.05,490.39,488.8,490.39,3565.0,487.199,488.534,486.95,488.534,3565.0
2024-11-25 13:10:00,490.12,490.15,489.74,489.76,4086.0,488.265,488.2949,487.8864,487.9064,4086.0
2024-11-25 13:20:00,489.58,490.87,489.58,490.87,2895.0,487.727,489.0122,487.727,489.0122,2895.0
2024-11-25 13:30:00,490.58,490.63,490.17,490.55,4432.0,488.7233,488.7731,488.3148,488.6934,4432.0
2024-11-25 13:40:00,490.55,490.98,490.39,490.89,2764.0,488.6934,489.1217,488.534,489.0321,2764.0
2024-11-25 13:50:00,490.89,490.93,490.61,490.8,3913.0,489.0321,489.0719,488.7531,488.9424,3913.0
2024-11-25 14:00:00,490.8,491.38,490.73,491.23,6982.0,488.9424,489.5202,488.8727,489.3708,6982.0
2024-11-25 14:10:00,491.18,491.18,490.69,490.74,4277.0,489.321,489.321,488.8328,488.8827,4277.0
2024-11-25 14:20:00,490.69,490.69,490.03,490.23,5747.0,488.8328,488.8328,488.1753,488.3746,5747.0
2024-11-25 14:30:00,490.21,490.54,490.14,490.37,4349.0,488.3547,488.6834,488.2849,488.5141,4349.0
2024-11-25 14:40:00,490.41,490.83,490.23,490.65,2948.0,488.5539,488.9723,488.3746,488.793,2948.0
2024-11-25 14:50:00,490.63,490.83,490.41,490.64,3028.0,488.7731,488.9723,488.5539,488.783,3028.0
2024-11-25 15:00:00,490.59,491.39,490.45,491.31,5393.0,488.7332,489.5302,488.5938,489.4505,5393.0
2024-11-25 15:10:00,491.31,491.9,491.27,491.34,6403.0,489.4505,490.0383,489.4106,489.4804,6403.0
2024-11-25 15:20:00,491.29,492.54,491.27,492.38,5675.0,489.4306,490.6758,489.4106,490.5164,5675.0
2024-11-25 15:30:00,492.37,493.46,491.95,493.37,17988.0,490.5065,491.5924,490.0881,491.5027,17988.0
2024-11-25 15:40:00,493.37,493.79,493.0,493.27,21262.0,491.5027,491.9211,491.1341,491.4031,21262.0
2024-11-25 15:50:00,493.3,494.76,493.04,494.03,108487.0,491.433,492.8874,491.1739,492.1602,108487.0
2024-11-26 09:30:00,495.4,496.05,492.5,494.21,17733.0,493.525,494.1726,490.636,492.3395,17733.0
2024-11-26 09:40:00,494.48,495.52,493.61,493.61,5614.0,492.6085,493.6446,491.7418,491.7418,5614.0
2024-11-26 09:50:00,493.68,493.96,492.83,493.56,7489.0,491.8115,492.0905,490.9647,491.692,7489.0
2024-11-26 10:00:00,493.78,494.5,492.85,493.91,8932.0,491.9111,492.6284,490.9847,492.0407,8932.0
2024-11-26 10:10:00,494.2,494.52,493.74,494.22,15292.0,492.3296,492.6483,491.8713,492.3495,15292.0
2024-11-26 10:20:00,494.08,495.48,493.98,495.35,5086.0,492.21,493.6047,492.1104,493.4752,5086.0
2024-11-26 10:30:00,495.4,495.41,494.36,494.38,6045.0,493.525,493.535,492.489,492.5089,6045.0
2024-11-26 10:40:00,494.49,495.1,494.38,494.52,3941.0,492.6185,493.2262,492.5089,492.6483,3941.0
2024-11-26 10:50:00,494.74,496.09,494.73,496.09,5130.0,492.8675,494.2124,492.8576,494.2124,5130.0
2024-11-26 11:00:00,496.29,496.47,495.68,496.09,5421.0,494.4116,494.591,493.804,494.2124,5421.0
2024-11-26 11:10:00,496.16,496.24,495.95,496.17,3948.0,494.2821,494.3618,494.0729,494.2921,3948.0
2024-11-26 11:20:00,496.32,496.59,495.13,496.59,14949.0,494.4415,494.7105,493.256,494.7105,14949.0
2024-11-26 11:30:00,496.29,496.3,495.76,496.29,2944.0,494.4116,494.4216,493.8837,494.4116,2944.0
2024-11-26 11:40:00,496.08,497.1,496.08,497.0,6105.0,494.2024,495.2186,494.2024,495.119,6105.0
2024-11-26 11:50:00,496.97,497.97,496.81,497.63,10354.0,495.0891,496.0853,494.9297,495.7466,10354.0
2024-11-26 12:00:00,497.58,498.03,496.93,497.6,3220.0,495.6968,496.1451,495.0492,495.7167,3220.0
2024-11-26 12:10:00,497.6,497.6,497.26,497.5,3365.0,495.7167,495.7167,495.378,495.6171,3365.0
2024-11-26 12:20:00,497.67,497.93,497.44,497.5,2551.0,495.7864,496.0454,495.5573,495.6171,2551.0
2024-11-26 12:30:00,497.49,497.51,497.49,497.5,1400.0,495.6071,495.627,495.6071,495.6171,1400.0
2024-11-26 12:40:00,497.62,498.21,497.6,498.2,3936.0,495.7366,496.3244,495.7167,496.3144,3936.0
2024-11-26 12:50:00,498.14,498.62,497.88,498.62,8321.0,496.2546,496.7328,495.9956,496.7328,8321.0
2024-11-26 13:00:00,498.16,498.75,498.15,498.26,3438.0,496.2746,496.8623,496.2646,496.3742,3438.0
2024-11-26 13:10:00,498.22,498.72,498.12,498.27,4549.0,496.3343,496.8325,496.2347,496.3842,4549.0
2024-11-26 13:20:00,498.27,498.53,498.11,498.28,2629.0,496.3842,496.6432,496.2248,496.3941,2629.0
2024-11-26 13:30:00,498.3,498.55,497.88,497.96,3289.0,496.414,496.6631,495.9956,496.0753,3289.0
2024-11-26 13:40:00,497.95,498.1,497.37,497.94,5194.0,496.0654,496.2148,495.4876,496.0554,5194.0
2024-11-26 13:50:00,497.91,498.17,497.54,497.72,3893.0,496.0255,496.2845,495.6569,495.8362,3893.0
2024-11-26 14:00:00,497.67,498.0,497.2,497.21,4270.0,495.7864,496.1152,495.3182,495.3282,4270.0
2024-11-26 14:10:00,497.37,497.68,497.18,497.67,2558.0,495.4876,495.7964,495.2983,495.7864,2558.0
2024-11-26 14:20:00,497.67,498.39,497.67,498.39,2600.0,495.7864,496.5037,495.7864,496.5037,2600.0
2024-11-26 14:30:00,498.34,498.98,498.34,498.98,1728.0,496.4539,497.0915,496.4539,497.0915,1728.0
2024-11-26 14:40:00,498.99,499.34,498.82,499.26,6690.0,497.1014,497.4501,496.9321,497.3704,6690.0
2024-11-26 14:50:00,499.41,499.42,499.31,499.35,2927.0,497.5198,497.5298,497.4202,497.4601,2927.0
2024-11-26 15:00:00,499.49,499.85,499.26,499.76,6394.0,497.5995,497.9582,497.3704,497.8685,6394.0
2024-11-26 15:10:00,499.77,500.53,499.77,500.53,11423.0,497.8785,498.6356,497.8785,498.6356,11423.0
2024-11-26 15:20:00,500.43,500.75,500.22,500.55,6301.0,498.536,498.8548,498.3268,498.6555,6301.0
2024-11-26 15:30:00,500.43,500.81,500.39,500.59,6459.0,498.536,498.9145,498.4961,498.6954,6459.0
2024-11-26 15:40:00,500.59,501.12,500.37,501.01,12236.0,498.6954,499.2234,498.4762,499.1138,12236.0
2024-11-26 15:50:00,501.21,501.21,499.23,499.88,49720.0,499.313,499.313,497.3405,497.9881,49720.0
2024-11-27 09:30:00,502.15,503.95,501.8,502.14,8046.0,500.2495,502.0427,499.9008,500.2395,8046.0
2024-11-27 09:40:00,501.58,502.72,501.58,501.99,2100.0,499.6816,500.8173,499.6816,500.0901,2100.0
2024-11-27 09:50:00,502.27,502.92,501.22,502.92,6477.0,500.369,501.0166,499.323,501.0166,6477.0
2024-11-27 10:00:00,502.23,503.07,501.73,502.0,4385.0,500.3292,501.166,499.8311,500.1,4385.0
2024-11-27 10:10:00,502.24,503.61,502.24,503.34,5049.0,500.3391,501.7039,500.3391,501.435,5049.0
2024-11-27 10:20:00,502.86,503.42,500.83,501.33,3430.0,500.9568,501.5147,498.9345,499.4326,3430.0
2024-11-27 10:30:00,501.41,501.59,500.93,501.41,2427.0,499.5123,499.6916,499.0341,499.5123,2427.0
2024-11-27 10:40:00,501.7,501.95,501.51,501.65,2948.0,499.8012,500.0502,499.6119,499.7514,2948.0
2024-11-27 10:50:00,501.55,501.73,500.03,500.28,4844.0,499.6517,499.8311,498.1375,498.3865,4844.0
2024-11-27 11:00:00,500.28,500.34,499.9,499.9,2504.0,498.3865,498.4463,498.008,498.008,2504.0
2024-11-27 11:10:00,499.56,499.64,498.64,499.36,1364.0,497.6693,497.749,496.7528,497.47,1364.0
2024-11-27 11:20:00,499.53,500.12,499.33,499.39,3802.0,497.6394,498.2272,497.4401,497.4999,3802.0
2024-11-27 11:30:00,499.28,499.63,498.91,499.56,1454.0,497.3903,497.739,497.0217,497.6693,1454.0
2024-11-27 11:40:00,499.61,499.75,499.35,499.59,2105.0,497.7191,497.8586,497.4601,497.6992,2105.0
2024-11-27 11:50:00,499.63,499.77,498.63,499.23,2969.0,497.739,497.8785,496.7428,497.3405,2969.0
2024-11-27 12:00:00,499.21,499.83,499.21,499.56,2732.0,497.3206,497.9382,497.3206,497.6693,2732.0
2024-11-27 12:10:00,499.47,499.89,498.91,498.96,2322.0,497.5796,497.998,497.0217,497.0715,2322.0
2024-11-27 12:20:00,499.04,499.64,498.84,499.64,1532.0,497.1512,497.749,496.952,497.749,1532.0
2024-11-27 12:30:00,499.51,499.51,499.39,499.41,500.0,497.6195,497.6195,497.4999,497.5198,500.0
2024-11-27 12:40:00,499.54,499.54,499.34,499.44,600.0,497.6493,497.6493,497.4501,497.5497,600.0
2024-11-27 12:50:00,499.37,499.76,499.36,499.65,1533.0,497.48,497.8685,497.47,497.7589,1533.0
2024-11-27 13:00:00,499.52,499.52,499.12,499.22,1560.0,497.6294,497.6294,497.2309,497.3306,1560.0
2024-11-27 13:10:00,499.11,499.11,498.46,498.74,1706.0,497.221,497.221,496.5734,496.8524,1706.0
2024-11-27 13:20:00,498.36,498.37,497.49,497.49,2846.0,496.4738,496.4838,495.6071,495.6071,2846.0
2024-11-27 13:30:00,497.5,498.45,497.49,498.36,2179.0,495.6171,496.5635,495.6071,496.4738,2179.0
2024-11-27 13:40:00,498.67,498.74,498.27,498.5,2933.0,496.7826,496.8524,496.3842,496.6133,2933.0
2024-11-27 13:50:00,498.66,499.2,498.53,499.2,2577.0,496.7727,497.3106,496.6432,497.3106,2577.0
2024-11-27 14:00:00,499.14,500.38,499.14,500.37,1711.0,497.2509,498.4862,497.2509,498.4762,1711.0
2024-11-27 14:10:00,500.33,500.42,500.02,500.32,4502.0,498.4364,498.526,498.1275,498.4264,4502.0
2024-11-27 14:20:00,500.31,500.31,499.55,499.68,4642.0,498.4164,498.4164,497.6593,497.7888,4642.0
2024-11-27 14:30:00,499.54,499.54,499.19,499.33,1700.0,497.6493,497.6493,497.3007,497.4401,1700.0
2024-11-27 14:40:00,499.37,499.83,499.37,499.72,1016.0,497.48,497.9382,497.48,497.8287,1016.0
2024-11-27 14:50:00,499.7,499.7,499.29,499.44,2579.0,497.8087,497.8087,497.4003,497.5497,2579.0
2024-11-27 15:00:00,499.06,499.19,498.79,499.06,3891.0,497.1712,497.3007,496.9022,497.1712,3891.0
2024-11-27 15:10:00,499.27,499.52,498.95,498.96,9587.0,497.3804,497.6294,497.0616,497.0715,9587.0
2024-11-27 15:20:00,498.99,500.11,498.94,499.73,2925.0,497.1014,498.2172,497.0516,497.8386,2925.0
2024-11-27 15:30:00,499.83,500.27,499.82,500.27,4337.0,497.9382,498.3766,497.9283,498.3766,4337.0
2024-11-27 15:40:00,500.24,500.8,499.91,500.53,4245.0,498.3467,498.9046,498.0179,498.6356,4245.0
2024-11-27 15:50:00,500.63,501.25,500.11,500.73,46244.0,498.7352,499.3529,498.2172,498.8348,46244.0
2024-11-29 09:30:00,498.24,502.0,498.24,502.0,11621.0,496.3543,500.1,496.3543,500.1,11621.0
2024-11-29 09:40:00,501.64,501.64,498.85,500.46,8159.0,499.7414,499.7414,496.962,498.5659,8159.0
2024-11-29 09:50:00,499.74,499.91,498.23,499.08,4270.0,497.8486,498.0179,496.3443,497.1911,4270.0
2024-11-29 10:00:00,499.94,500.6,499.52,500.6,7134.0,498.0478,498.7053,497.6294,498.7053,7134.0
2024-11-29 10:10:00,500.48,500.6,499.29,499.29,3098.0,498.5858,498.7053,497.4003,497.4003,3098.0
2024-11-29 10:20:00,498.31,500.76,498.31,500.76,2612.0,496.424,498.8647,496.424,498.8647,2612.0
2024-11-29 10:30:00,500.89,501.6,500.68,501.5,3021.0,498.9942,499.7016,498.785,499.6019,3021.0
2024-11-29 10:40:00,501.66,501.66,500.54,501.22,3919.0,499.7613,499.7613,498.6456,499.323,3919.0
2024-11-29 10:50:00,501.42,501.53,501.0,501.03,3737.0,499.5222,499.6318,499.1038,499.1337,3737.0
2024-11-29 11:00:00,500.75,500.8,500.11,500.62,1974.0,498.8548,498.9046,498.2172,498.7253,1974.0
2024-11-29 11:10:00,500.23,500.51,499.54,500.27,2684.0,498.3367,498.6157,497.6493,498.3766,2684.0
2024-11-29 11:20:00,500.44,500.98,499.94,500.61,4309.0,498.5459,499.0839,498.0478,498.7153,4309.0
2024-11-29 11:30:00,500.88,501.0,500.49,500.83,1286.0,498.9843,499.1038,498.5958,498.9345,1286.0
2024-11-29 11:40:00,500.84,501.86,500.83,501.8,5455.0,498.9444,499.9606,498.9345,499.9008,5455.0
2024-11-29 11:50:00,501.87,501.87,501.37,501.67,4331.0,499.9705,499.9705,499.4724,499.7713,4331.0
2024-11-29 12:00:00,501.83,502.13,501.49,502.13,5187.0,499.9307,500.2295,499.592,500.2295,5187.0
2024-11-29 12:10:00,501.84,501.97,501.5,501.5,4906.0,499.9406,500.0701,499.6019,499.6019,4906.0
2024-11-29 12:20:00,501.73,502.03,501.56,501.96,5377.0,499.8311,500.1299,499.6617,500.0602,5377.0
2024-11-29 12:30:00,501.95,502.63,501.94,502.4,2850.0,500.0502,500.7277,500.0403,500.4985,2850.0
2024-11-29 12:40:00,502.4,502.55,501.98,502.28,5521.0,500.4985,500.648,500.0801,500.379,5521.0
2024-11-29 12:50:00,502.21,502.28,499.73,500.57,32936.0,500.3092,500.379,497.8386,498.6754,32936.0
2024-12-02 09:30:00,499.51,500.22,495.52,495.53,11078.0,497.6195,498.3268,493.6446,493.6545,11078.0
2024-12-02 09:40:00,496.5,498.71,495.86,497.85,7610.0,494.6209,496.8225,493.9833,495.9657,7610.0
2024-12-02 09:50:00,497.68,497.68,496.79,497.56,1585.0,495.7964,495.7964,494.9098,495.6768,1585.0
2024-12-02 10:00:00,497.28,497.28,495.57,496.43,5214.0,495.3979,495.3979,493.6944,494.5511,5214.0
2024-12-02 10:10:00,496.28,496.64,495.46,496.64,2089.0,494.4017,494.7603,493.5848,494.7603,2089.0
2024-12-02 10:20:00,496.13,496.84,495.89,496.06,2765.0,494.2523,494.9596,494.0132,494.1825,2765.0
2024-12-02 10:30:00,496.0,496.0,495.3,495.62,2263.0,494.1227,494.1227,493.4254,493.7442,2263.0
2024-12-02 10:40:00,496.2,496.2,495.29,495.87,3479.0,494.322,494.322,493.4154,493.9932,3479.0
2024-12-02 10:50:00,495.87,496.3,494.54,494.87,4480.0,493.9932,494.4216,492.6683,492.997,4480.0
2024-12-02 11:00:00,494.92,494.92,494.35,494.9,664.0,493.0468,493.0468,492.479,493.0269,664.0
2024-12-02 11:10:00,494.68,494.7,494.14,494.14,1836.0,492.8077,492.8277,492.2698,492.2698,1836.0
2024-12-02 11:20:00,494.25,494.25,493.64,493.8,2958.0,492.3794,492.3794,491.7717,491.9311,2958.0
2024-12-02 11:30:00,494.04,494.69,493.66,494.25,4099.0,492.1702,492.8177,491.7916,492.3794,4099.0
2024-12-02 11:40:00,494.72,494.89,494.3,494.75,1608.0,492.8476,493.0169,492.4292,492.8775,1608.0
2024-12-02 11:50:00,494.68,495.23,494.61,495.23,1576.0,492.8077,493.3557,492.738,493.3557,1576.0
2024-12-02 12:00:00,495.23,495.54,495.2,495.54,1291.0,493.3557,493.6645,493.3258,493.6645,1291.0
2024-12-02 12:10:00,495.13,495.4,494.7,495.12,2540.0,493.256,493.525,492.8277,493.2461,2540.0
2024-12-02 12:20:00,494.89,495.36,494.12,494.32,2693.0,493.0169,493.4852,492.2499,492.4491,2693.0
2024-12-02 12:30:00,494.32,495.21,494.32,495.21,2308.0,492.4491,493.3357,492.4491,493.3357,2308.0
2024-12-02 12:40:00,494.91,495.54,494.57,494.92,2490.0,493.0369,493.6645,492.6982,493.0468,2490.0
2024-12-02 12:50:00,494.77,495.2,494.77,495.0,2104.0,492.8974,493.3258,492.8974,493.1265,2104.0
2024-12-02 13:00:00,495.2,495.6,495.17,495.34,2324.0,493.3258,493.7243,493.2959,493.4652,2324.0
2024-12-02 13:10:00,495.44,495.44,495.24,495.24,500.0,493.5649,493.5649,493.3656,493.3656,500.0
2024-12-02 13:20:00,495.38,495.65,494.94,495.65,6357.0,493.5051,493.7741,493.0668,493.7741,6357.0
2024-12-02 13:30:00,495.23,495.92,495.15,495.64,4631.0,493.3557,494.043,493.276,493.7641,4631.0
2024-12-02 13:40:00,495.37,495.55,494.49,494.67,2851.0,493.4951,493.6744,492.6185,492.7978,2851.0
2024-12-02 13:50:00,494.86,495.25,494.55,495.03,2369.0,492.9871,493.3756,492.6782,493.1564,2369.0
2024-12-02 14:00:00,495.02,495.02,494.54,494.84,2924.0,493.1465,493.1465,492.6683,492.9671,2924.0
2024-12-02 14:10:00,494.83,495.79,494.82,495.46,2126.0,492.9572,493.9135,492.9472,493.5848,2126.0
2024-12-02 14:20:00,495.79,496.27,495.42,496.04,2230.0,493.9135,494.3917,493.5449,494.1626,2230.0
2024-12-02 14:30:00,496.27,496.78,495.95,496.7,1843.0,494.3917,494.8998,494.0729,494.8201,1843.0
2024-12-02 14:40:00,496.82,496.9,496.25,496.39,2733.0,494.9396,495.0193,494.3718,494.5113,2733.0
2024-12-02 14:50:00,496.36,496.74,496.28,496.61,3821.0,494.4814,494.8599,494.4017,494.7304,3821.0
2024-12-02 15:00:00,496.61,497.14,496.55,497.14,4335.0,494.7304,495.2584,494.6707,495.2584,4335.0
2024-12-02 15:10:00,497.08,497.38,496.84,497.19,2340.0,495.1987,495.4975,494.9596,495.3082,2340.0
2024-12-02 15:20:00,497.29,497.82,497.17,497.55,4650.0,495.4079,495.9359,495.2883,495.6669,4650.0
2024-12-02 15:30:00,497.64,497.82,497.53,497.82,2535.0,495.7565,495.9359,495.647,495.9359,2535.0
2024-12-02 15:40:00,497.72,497.72,496.91,497.16,7053.0,495.8362,495.8362,495.0293,495.2784,7053.0
2024-12-02 15:50:00,496.9,498.08,496.84,497.42,40241.0,495.0193,496.1949,494.9596,495.5374,40241.0
2024-12-03 09:30:00,497.91,498.64,495.05,495.31,8220.0,496.0255,496.7528,493.1763,493.4354,8220.0
2024-12-03 09:40:00,495.31,495.32,493.97,494.72,3029.0,493.4354,493.4453,492.1004,492.8476,3029.0
2024-12-03 09:50:00,494.2,495.29,493.57,495.29,1822.0,492.3296,493.4154,491.7019,493.4154,1822.0
2024-12-03 10:00:00,495.45,495.88,494.15,495.8,3280.0,493.5748,494.0032,492.2797,493.9235,3280.0
2024-12-03 10:10:00,495.08,495.81,493.93,493.93,1370.0,493.2062,493.9335,492.0606,492.0606,1370.0
2024-12-03 10:20:00,495.62,495.85,494.27,494.72,2125.0,493.7442,493.9733,492.3993,492.8476,2125.0
2024-12-03 10:30:00,494.38,494.92,493.95,494.92,2416.0,492.5089,493.0468,492.0805,493.0468,2416.0
2024-12-03 10:40:00,494.89,495.01,493.92,494.01,2638.0,493.0169,493.1365,492.0506,492.1403,2638.0
2024-12-03 10:50:00,494.42,494.42,493.55,493.58,1484.0,492.5487,492.5487,491.682,491.7119,1484.0
2024-12-03 11:00:00,493.6,493.68,493.05,493.25,1200.0,491.7318,491.8115,491.1839,491.3832,1200.0
2024-12-03 11:10:00,493.05,493.14,493.03,493.04,630.0,491.1839,491.2736,491.164,491.1739,630.0
2024-12-03 11:20:00,492.82,493.87,492.82,493.87,3578.0,490.9548,492.0008,490.9548,492.0008,3578.0
2024-12-03 11:30:00,493.64,494.26,493.64,494.04,1707.0,491.7717,492.3893,491.7717,492.1702,1707.0
2024-12-03 11:40:00,493.99,494.56,493.62,493.62,1054.0,492.1204,492.6882,491.7518,491.7518,1054.0
2024-12-03 11:50:00,493.62,493.62,493.0,493.03,2979.0,491.7518,491.7518,491.1341,491.164,2979.0
2024-12-03 12:00:00,493.34,493.34,493.07,493.25,1901.0,491.4728,491.4728,491.2038,491.3832,1901.0
2024-12-03 12:10:00,493.5,493.5,493.17,493.3,1661.0,491.6322,491.6322,491.3035,491.433,1661.0
2024-12-03 12:20:00,493.22,493.55,493.21,493.46,2670.0,491.3533,491.682,491.3433,491.5924,2670.0
2024-12-03 12:30:00,493.53,494.48,493.44,494.17,6521.0,491.6621,492.6085,491.5724,492.2997,6521.0
2024-12-03 12:40:00,494.0,494.17,493.8,494.06,736.0,492.1303,492.2997,491.9311,492.1901,736.0
2024-12-03 12:50:00,494.18,494.43,494.18,494.41,1325.0,492.3096,492.5587,492.3096,492.5388,1325.0
2024-12-03 13:00:00,494.4,494.4,494.39,494.4,100.0,492.5288,492.5288,492.5188,492.5288,100.0
2024-12-03 13:10:00,494.64,495.04,494.63,495.04,2408.0,492.7679,493.1664,492.7579,493.1664,2408.0
2024-12-03 13:20:00,494.93,495.18,494.86,495.18,1315.0,493.0568,493.3058,492.9871,493.3058,1315.0
2024-12-03 13:30:00,495.02,495.38,495.02,495.13,1333.0,493.1465,493.5051,493.1465,493.256,1333.0
2024-12-03 13:40:00,495.04,495.13,494.82,495.1,1291.0,493.1664,493.256,492.9472,493.2262,1291.0
2024-12-03 13:50:00,495.13,495.13,494.73,494.73,4548.0,493.256,493.256,492.8576,492.8576,4548.0
2024-12-03 14:00:00,494.6,494.6,494.33,494.33,900.0,492.728,492.728,492.4591,492.4591,900.0
2024-12-03 14:10:00,494.35,494.82,494.07,494.78,3168.0,492.479,492.9472,492.2,492.9074,3168.0
2024-12-03 14:20:00,494.94,495.23,494.94,494.98,840.0,493.0668,493.3557,493.0668,493.1066,840.0
2024-12-03 14:30:00,495.4,495.4,495.19,495.31,770.0,493.525,493.525,493.3158,493.4354,770.0
2024-12-03 14:40:00,495.07,495.2,494.98,495.2,1658.0,493.1963,493.3258,493.1066,493.3258,1658.0
2024-12-03 14:50:00,495.29,495.29,495.28,495.29,200.0,493.4154,493.4154,493.4055,493.4154,200.0
2024-12-03 15:00:00,495.13,495.28,494.94,495.04,3970.0,493.256,493.4055,493.0668,493.1664,3970.0
2024-12-03 15:10:00,494.93,495.85,494.93,495.85,1478.0,493.0568,493.9733,493.0568,493.9733,1478.0
2024-12-03 15:20:00,495.74,495.82,494.79,494.85,2039.0,493.8637,493.9434,492.9173,492.9771,2039.0
2024-12-03 15:30:00,494.77,494.77,494.46,494.59,2441.0,492.8974,492.8974,492.5886,492.7181,2441.0
2024-12-03 15:40:00,494.41,494.59,493.78,494.44,3833.0,492.5388,492.7181,491.9111,492.5686,3833.0
2024-12-03 15:50:00,494.42,494.55,493.52,493.86,27848.0,492.5487,492.6782,491.6521,491.9908,27848.0
2024-12-04 09:30:00,492.79,496.99,491.18,493.76,15616.0,490.9249,495.109,489.321,491.8912,15616.0
2024-12-04 09:40:00,494.64,495.65,493.77,494.95,5048.0,492.7679,493.7741,491.9012,493.0767,5048.0
2024-12-04 09:50:00,495.33,496.78,495.32,496.37,3994.0,493.4553,494.8998,493.4453,494.4913,3994.0
2024-12-04 10:00:00,496.91,496.91,494.81,495.58,5075.0,495.0293,495.0293,492.9372,493.7043,5075.0
2024-12-04 10:10:00,495.6,496.94,495.33,496.94,3477.0,493.7243,495.0592,493.4553,495.0592,3477.0
2024-12-04 10:20:00,496.96,496.96,496.06,496.48,2438.0,495.0791,495.0791,494.1825,494.6009,2438.0
2024-12-04 10:30:00,496.42,496.8,496.3,496.48,1693.0,494.5412,494.9197,494.4216,494.6009,1693.0
2024-12-04 10:40:00,496.54,496.54,496.19,496.45,2773.0,494.6607,494.6607,494.312,494.571,2773.0
2024-12-04 10:50:00,496.42,496.84,496.41,496.42,1103.0,494.5412,494.9596,494.5312,494.5412,1103.0
2024-12-04 11:00:00,496.41,496.42,495.94,495.94,1770.0,494.5312,494.5412,494.063,494.063,1770.0
2024-12-04 11:10:00,496.14,496.57,496.1,496.57,2303.0,494.2622,494.6906,494.2224,494.6906,2303.0
2024-12-04 11:20:00,497.39,497.68,496.94,497.15,1893.0,495.5075,495.7964,495.0592,495.2684,1893.0
2024-12-04 11:30:00,497.07,497.45,497.07,497.21,3204.0,495.1887,495.5673,495.1887,495.3282,3204.0
2024-12-04 11:40:00,497.21,497.74,497.16,497.74,2140.0,495.3282,495.8562,495.2784,495.8562,2140.0
2024-12-04 11:50:00,498.12,498.23,497.45,497.45,2613.0,496.2347,496.3443,495.5673,495.5673,2613.0
2024-12-04 12:00:00,497.56,497.56,497.23,497.41,1526.0,495.6768,495.6768,495.3481,495.5274,1526.0
2024-12-04 12:10:00,496.91,496.93,496.78,496.79,1345.0,495.0293,495.0492,494.8998,494.9098,1345.0
2024-12-04 12:20:00,496.84,496.89,496.36,496.41,1056.0,494.9596,495.0094,494.4814,494.5312,1056.0
2024-12-04 12:30:00,496.41,496.65,496.18,496.52,3043.0,494.5312,494.7703,494.3021,494.6408,3043.0
2024-12-04 12:40:00,496.5,496.5,495.87,496.17,2835.0,494.6209,494.6209,493.9932,494.2921,2835.0
2024-12-04 12:50:00,496.33,496.86,496.33,496.86,2707.0,494.4515,494.9795,494.4515,494.9795,2707.0
2024-12-04 13:00:00,496.75,497.18,496.75,496.89,3502.0,494.8699,495.2983,494.8699,495.0094,3502.0
2024-12-04 13:10:00,497.0,497.24,496.85,497.19,1002.0,495.119,495.3581,494.9695,495.3082,1002.0
2024-12-04 13:20:00,497.19,497.23,496.87,497.23,2354.0,495.3082,495.3481,494.9895,495.3481,2354.0
2024-12-04 13:30:00,497.11,497.11,496.32,496.81,2487.0,495.2285,495.2285,494.4415,494.9297,2487.0
2024-12-04 13:40:00,497.03,498.0,497.02,498.0,600.0,495.1488,496.1152,495.1389,496.1152,600.0
2024-12-04 13:50:00,498.06,498.17,497.72,497.75,1649.0,496.1749,496.2845,495.8362,495.8661,1649.0
2024-12-04 14:00:00,497.52,497.52,497.09,497.23,1425.0,495.637,495.637,495.2086,495.3481,1425.0
2024-12-04 14:10:00,497.09,497.45,497.07,497.38,2500.0,495.2086,495.5673,495.1887,495.4975,2500.0
2024-12-04 14:20:00,497.42,497.66,497.33,497.52,1448.0,495.5374,495.7765,495.4477,495.637,1448.0
2024-12-04 14:30:00,497.53,498.22,497.4,498.22,2251.0,495.647,496.3343,495.5174,496.3343,2251.0
2024-12-04 14:40:00,498.14,498.19,497.72,498.03,2202.0,496.2546,496.3045,495.8362,496.1451,2202.0
2024-12-04 14:50:00,498.08,498.41,497.64,497.79,3600.0,496.1949,496.5236,495.7565,495.906,3600.0
2024-12-04 15:00:00,497.79,498.27,497.79,498.26,2350.0,495.906,496.3842,495.906,496.3742,2350.0
2024-12-04 15:10:00,498.29,498.31,497.24,497.55,3136.0,496.4041,496.424,495.3581,495.6669,3136.0
2024-12-04 15:20:00,497.36,497.57,497.22,497.22,2816.0,495.4776,495.6868,495.3381,495.3381,2816.0
2024-12-04 15:30:00,497.22,497.7,497.2,497.64,3574.0,495.3381,495.8163,495.3182,495.7565,3574.0
2024-12-04 15:40:00,497.82,498.05,497.59,497.91,9237.0,495.9359,496.165,495.7067,496.0255,9237.0
2024-12-04 15:50:00,498.09,498.59,497.75,498.06,31437.0,496.2048,496.7029,495.8661,496.1749,31437.0
2024-12-05 09:30:00,496.0,497.0,494.09,495.77,8996.0,494.1227,495.119,492.22,493.8936,8996.0
2024-12-05 09:40:00,494.94,495.2,494.1,495.2,2476.0,493.0668,493.3258,492.2299,493.3258,2476.0
2024-12-05 09:50:00,495.0,495.36,493.71,495.0,4339.0,493.1265,493.4852,491.8414,493.1265,4339.0
2024-12-05 10:00:00,495.28,495.65,494.32,494.32,3892.0,493.4055,493.7741,492.4491,492.4491,3892.0
2024-12-05 10:10:00,493.85,494.43,493.56,494.43,1654.0,491.9809,492.5587,491.692,492.5587,1654.0
2024-12-05 10:20:00,494.82,494.82,494.05,494.25,2004.0,492.9472,492.9472,492.1801,492.3794,2004.0
2024-12-05 10:30:00,493.93,493.93,493.05,493.05,4869.0,492.0606,492.0606,491.1839,491.1839,4869.0
2024-12-05 10:40:00,492.91,493.27,492.91,493.27,200.0,491.0444,491.4031,491.0444,491.4031,200.0
2024-12-05 10:50:00,493.71,494.5,493.42,494.05,2080.0,491.8414,492.6284,491.5525,492.1801,2080.0
2024-12-05 11:00:00,494.07,494.4,493.75,493.75,2210.0,492.2,492.5288,491.8813,491.8813,2210.0
2024-12-05 11:10:00,493.75,494.92,493.59,494.75,4697.0,491.8813,493.0468,491.7219,492.8775,4697.0
2024-12-05 11:20:00,494.66,495.34,494.58,495.21,6882.0,492.7878,493.4652,492.7081,493.3357,6882.0
2024-12-05 11:30:00,495.06,495.28,495.0,495.14,3172.0,493.1863,493.4055,493.1265,493.266,3172.0
2024-12-05 11:40:00,495.13,495.76,495.13,495.56,3228.0,493.256,493.8837,493.256,493.6844,3228.0
2024-12-05 11:50:00,495.07,495.5,495.0,495.22,5669.0,493.1963,493.6246,493.1265,493.3457,5669.0
2024-12-05 12:00:00,495.25,495.26,494.71,495.12,6769.0,493.3756,493.3855,492.8376,493.2461,6769.0
2024-12-05 12:10:00,494.79,494.8,493.72,493.85,4803.0,492.9173,492.9273,491.8514,491.9809,4803.0
2024-12-05 12:20:00,493.62,494.41,493.62,494.31,2772.0,491.7518,492.5388,491.7518,492.4391,2772.0
2024-12-05 12:30:00,493.98,493.98,493.98,493.98,490.0,492.1104,492.1104,492.1104,492.1104,490.0
2024-12-05 12:40:00,494.22,494.59,494.22,494.43,900.0,492.3495,492.7181,492.3495,492.5587,900.0
2024-12-05 12:50:00,494.43,494.58,494.41,494.58,600.0,492.5587,492.7081,492.5388,492.7081,600.0
2024-12-05 13:00:00,494.61,494.61,494.27,494.33,2602.0,492.738,492.738,492.3993,492.4591,2602.0
2024-12-05 13:10:00,493.88,493.88,491.87,491.88,9347.0,492.0108,492.0108,490.0084,490.0183,9347.0
2024-12-05 13:20:00,491.43,491.43,489.45,490.92,7129.0,489.57,489.57,487.5975,489.062,7129.0
2024-12-05 13:30:00,490.96,491.05,490.05,490.05,8578.0,489.1018,489.1915,488.1953,488.1953,8578.0
2024-12-05 13:40:00,490.05,492.19,489.89,491.86,5024.0,488.1953,490.3272,488.0359,489.9984,5024.0
2024-12-05 13:50:00,492.13,492.18,491.58,492.07,3669.0,490.2674,490.3172,489.7195,490.2076,3669.0
2024-12-05 14:00:00,491.91,492.11,491.49,492.11,1746.0,490.0482,490.2475,489.6298,490.2475,1746.0
2024-12-05 14:10:00,492.02,492.02,491.19,491.53,2421.0,490.1578,490.1578,489.3309,489.6697,2421.0
2024-12-05 14:20:00,491.63,491.72,491.38,491.65,1438.0,489.7693,489.8589,489.5202,489.7892,1438.0
2024-12-05 14:30:00,491.49,492.18,491.4,491.92,3376.0,489.6298,490.3172,489.5402,490.0582,3376.0
2024-12-05 14:40:00,491.99,492.16,491.8,491.8,811.0,490.1279,490.2973,489.9386,489.9386,811.0
2024-12-05 14:50:00,491.67,491.81,491.28,491.72,3101.0,489.8091,489.9486,489.4206,489.8589,3101.0
2024-12-05 15:00:00,492.0,492.14,491.88,491.88,900.0,490.1379,490.2774,490.0183,490.0183,900.0
2024-12-05 15:10:00,491.59,491.77,491.3,491.65,2197.0,489.7294,489.9088,489.4405,489.7892,2197.0
2024-12-05 15:20:00,491.92,492.07,491.66,491.77,2226.0,490.0582,490.2076,489.7992,489.9088,2226.0
2024-12-05 15:30:00,491.79,492.4,491.52,492.24,5211.0,489.9287,490.5364,489.6597,490.377,5211.0
2024-12-05 15:40:00,492.32,492.55,491.85,491.89,8358.0,490.4567,490.6858,489.9885,490.0283,8358.0
2024-12-05 15:50:00,492.02,492.15,490.89,491.31,24535.0,490.1578,490.2873,489.0321,489.4505,24535.0
2024-12-06 09:30:00,492.23,494.51,492.23,494.5,6404.0,490.367,492.6384,490.367,492.6284,6404.0
2024-12-06 09:40:00,495.11,496.01,494.95,495.35,3240.0,493.2361,494.1327,493.0767,493.4752,3240.0
2024-12-06 09:50:00,495.82,496.81,495.79,496.09,2300.0,493.9434,494.9297,493.9135,494.2124,2300.0
2024-12-06 10:00:00,496.23,496.77,495.55,496.4,7187.0,494.3519,494.8898,493.6744,494.5212,7187.0
2024-12-06 10:10:00,496.42,496.42,495.39,495.4,2307.0,494.5412,494.5412,493.5151,493.525,2307.0
2024-12-06 10:20:00,495.47,496.14,495.47,495.56,764.0,493.5948,494.2622,493.5948,493.6844,764.0
2024-12-06 10:30:00,496.05,496.41,496.05,496.05,901.0,494.1726,494.5312,494.1726,494.1726,901.0
2024-12-06 10:40:00,495.85,496.33,495.61,495.77,4350.0,493.9733,494.4515,493.7342,493.8936,4350.0
2024-12-06 10:50:00,495.77,496.49,495.35,496.46,8810.0,493.8936,494.6109,493.4752,494.581,8810.0
2024-12-06 11:00:00,496.32,496.39,495.58,495.59,4166.0,494.4415,494.5113,493.7043,493.7143,4166.0
2024-12-06 11:10:00,495.58,495.58,495.37,495.37,1300.0,493.7043,493.7043,493.4951,493.4951,1300.0
2024-12-06 11:20:00,495.37,495.37,494.46,494.51,4037.0,493.4951,493.4951,492.5886,492.6384,4037.0
2024-12-06 11:30:00,494.73,494.75,494.14,494.43,2028.0,492.8576,492.8775,492.2698,492.5587,2028.0
2024-12-06 11:40:00,494.6,495.3,494.51,495.29,7721.0,492.728,493.4254,492.6384,493.4154,7721.0
2024-12-06 11:50:00,495.06,495.67,494.96,495.03,4139.0,493.1863,493.794,493.0867,493.1564,4139.0
2024-12-06 12:00:00,494.89,494.89,493.76,494.56,2201.0,493.0169,493.0169,491.8912,492.6882,2201.0
2024-12-06 12:10:00,494.36,495.05,494.28,494.58,8495.0,492.489,493.1763,492.4093,492.7081,8495.0
2024-12-06 12:20:00,494.87,495.92,494.7,494.98,7210.0,492.997,494.043,492.8277,493.1066,7210.0
2024-12-06 12:30:00,495.06,495.12,494.53,494.71,2475.0,493.1863,493.2461,492.6583,492.8376,2475.0
2024-12-06 12:40:00,494.7,494.9,494.63,494.71,1804.0,492.8277,493.0269,492.7579,492.8376,1804.0
2024-12-06 12:50:00,494.81,494.87,494.49,494.59,3426.0,492.9372,492.997,492.6185,492.7181,3426.0
2024-12-06 13:00:00,494.62,495.66,494.61,495.41,4059.0,492.748,493.784,492.738,493.535,4059.0
2024-12-06 13:10:00,495.41,495.41,494.71,494.91,3927.0,493.535,493.535,492.8376,493.0369,3927.0
2024-12-06 13:20:00,494.91,494.91,494.69,494.89,2479.0,493.0369,493.0369,492.8177,493.0169,2479.0
2024-12-06 13:30:00,494.66,495.0,494.46,494.95,3007.0,492.7878,493.1265,492.5886,493.0767,3007.0
2024-12-06 13:40:00,494.89,494.98,494.55,494.68,1522.0,493.0169,493.1066,492.6782,492.8077,1522.0
2024-12-06 13:50:00,494.67,495.33,494.66,495.33,2130.0,492.7978,493.4553,492.7878,493.4553,2130.0
2024-12-06 14:00:00,494.92,495.3,494.06,494.18,3956.0,493.0468,493.4254,492.1901,492.3096,3956.0
2024-12-06 14:10:00,493.8,493.9,493.46,493.46,1256.0,491.9311,492.0307,491.5924,491.5924,1256.0
2024-12-06 14:20:00,493.48,493.96,493.44,493.96,907.0,491.6123,492.0905,491.5724,492.0905,907.0
2024-12-06 14:30:00,493.92,494.2,493.74,493.77,1964.0,492.0506,492.3296,491.8713,491.9012,1964.0
2024-12-06 14:40:00,493.69,494.27,493.69,493.95,1826.0,491.8215,492.3993,491.8215,492.0805,1826.0
2024-12-06 14:50:00,494.14,494.49,494.03,494.08,2436.0,492.2698,492.6185,492.1602,492.21,2436.0
2024-12-06 15:00:00,494.06,494.4,493.92,494.1,5127.0,492.1901,492.5288,492.0506,492.2299,5127.0
2024-12-06 15:10:00,494.14,494.37,493.74,493.75,4058.0,492.2698,492.4989,491.8713,491.8813,4058.0
2024-12-06 15:20:00,493.66,493.94,493.23,493.33,1588.0,491.7916,492.0705,491.3632,491.4629,1588.0
2024-12-06 15:30:00,493.41,493.95,493.39,493.85,2474.0,491.5425,492.0805,491.5226,491.9809,2474.0
2024-12-06 15:40:00,493.56,494.0,493.3,493.86,6124.0,491.692,492.1303,491.433,491.9908,6124.0
2024-12-06 15:50:00,493.31,495.0,492.64,494.73,63734.0,491.4429,493.1265,490.7755,492.8576,63734.0
2024-12-09 09:30:00,491.26,492.78,488.48,492.56,13645.0,489.4007,490.9149,486.6312,490.6958,13645.0
2024-12-09 09:40:00,492.1,492.1,490.88,491.77,2998.0,490.2375,490.2375,489.0221,489.9088,2998.0
2024-12-09 09:50:00,492.63,492.63,490.45,491.67,2400.0,490.7655,490.7655,488.5938,489.8091,2400.0
2024-12-09 10:00:00,491.36,492.27,490.3,490.3,4695.0,489.5003,490.4069,488.4443,488.4443,4695.0
2024-12-09 10:10:00,490.79,491.97,490.78,491.95,1367.0,488.9325,490.108,488.9225,490.0881,1367.0
2024-12-09 10:20:00,491.78,492.38,490.69,491.26,3578.0,489.9187,490.5164,488.8328,489.4007,3578.0
2024-12-09 10:30:00,491.27,491.3,490.8,491.3,920.0,489.4106,489.4405,488.9424,489.4405,920.0
2024-12-09 10:40:00,491.29,491.69,488.93,489.55,2370.0,489.4306,489.8291,487.0795,487.6972,2370.0
2024-12-09 10:50:00,489.35,489.61,488.97,489.61,2480.0,487.4979,487.7569,487.1194,487.7569,2480.0
2024-12-09 11:00:00,489.98,489.98,488.11,488.23,3365.0,488.1255,488.1255,486.2626,486.3822,3365.0
2024-12-09 11:10:00,488.02,488.58,488.02,488.58,1480.0,486.1729,486.7308,486.1729,486.7308,1480.0
2024-12-09 11:20:00,488.59,488.99,488.29,488.63,3440.0,486.7408,487.1393,486.4419,486.7806,3440.0
2024-12-09 11:30:00,489.23,489.33,488.72,488.75,1584.0,487.3784,487.478,486.8703,486.9002,1584.0
2024-12-09 11:40:00,488.75,488.75,487.38,487.65,4325.0,486.9002,486.9002,485.5354,485.8043,4325.0
2024-12-09 11:50:00,488.03,488.51,487.87,488.31,2142.0,486.1829,486.6611,486.0235,486.4618,2142.0
2024-12-09 12:00:00,488.42,488.42,487.59,488.02,1533.0,486.5714,486.5714,485.7446,486.1729,1533.0
2024-12-09 12:10:00,488.09,488.09,487.27,487.89,1821.0,486.2427,486.2427,485.4258,486.0434,1821.0
2024-12-09 12:20:00,487.8,488.21,487.77,488.19,455.0,485.9538,486.3622,485.9239,486.3423,455.0
2024-12-09 12:30:00,488.34,488.51,488.08,488.5,1300.0,486.4917,486.6611,486.2327,486.6511,1300.0
2024-12-09 12:40:00,488.44,488.44,487.81,487.83,3069.0,486.5914,486.5914,485.9637,485.9837,3069.0
2024-12-09 12:50:00,487.93,487.96,487.7,487.7,900.0,486.0833,486.1132,485.8542,485.8542,900.0
2024-12-09 13:00:00,487.53,487.93,487.53,487.76,3438.0,485.6848,486.0833,485.6848,485.9139,3438.0
2024-12-09 13:10:00,487.74,488.25,487.73,488.25,1124.0,485.894,486.4021,485.884,486.4021,1124.0
2024-12-09 13:20:00,488.25,488.56,488.23,488.56,1134.0,486.4021,486.7109,486.3822,486.7109,1134.0
2024-12-09 13:30:00,488.51,489.48,488.51,489.25,2516.0,486.6611,487.6274,486.6611,487.3983,2516.0
2024-12-09 13:40:00,489.44,489.87,489.44,489.54,1233.0,487.5876,488.0159,487.5876,487.6872,1233.0
2024-12-09 13:50:00,489.73,490.15,489.73,489.8,1412.0,487.8765,488.2949,487.8765,487.9462,1412.0
2024-12-09 14:00:00,489.76,489.76,489.21,489.3,6273.0,487.9064,487.9064,487.3584,487.4481,6273.0
2024-12-09 14:10:00,489.54,489.54,489.54,489.54,200.0,487.6872,487.6872,487.6872,487.6872,200.0
2024-12-09 14:20:00,489.56,490.17,489.23,490.13,2590.0,487.7071,488.3148,487.3784,488.275,2590.0
2024-12-09 14:30:00,490.26,490.58,490.26,490.58,1000.0,488.4045,488.7233,488.4045,488.7233,1000.0
2024-12-09 14:40:00,490.49,490.58,489.88,490.55,2245.0,488.6336,488.7233,488.0259,488.6934,2245.0
2024-12-09 14:50:00,490.78,491.05,490.74,490.74,2083.0,488.9225,489.1915,488.8827,488.8827,2083.0
2024-12-09 15:00:00,490.57,491.11,490.52,491.11,1765.0,488.7133,489.2513,488.6635,489.2513,1765.0
2024-12-09 15:10:00,491.02,491.23,490.95,490.97,600.0,489.1616,489.3708,489.0919,489.1118,600.0
2024-12-09 15:20:00,490.98,490.98,490.0,490.0,5051.0,489.1217,489.1217,488.1455,488.1455,5051.0
2024-12-09 15:30:00,490.14,490.35,490.04,490.07,1040.0,488.2849,488.4941,488.1853,488.2152,1040.0
2024-12-09 15:40:00,490.06,490.58,489.91,490.27,3228.0,488.2052,488.7233,488.0558,488.4144,3228.0
2024-12-09 15:50:00,490.53,490.86,490.12,490.58,19990.0,488.6734,489.0022,488.265,488.7233,19990.0
2024-12-10 09:30:00,490.03,490.03,486.77,487.67,8151.0,488.1753,488.1753,484.9277,485.8243,8151.0
2024-12-10 09:40:00,487.27,487.72,486.38,487.04,2711.0,485.4258,485.8741,484.5392,485.1967,2711.0
2024-12-10 09:50:00,486.2,488.36,485.8,488.36,5110.0,484.3598,486.5117,483.9613,486.5117,5110.0
2024-12-10 10:00:00,487.91,488.84,487.49,488.27,4914.0,486.0634,486.9898,485.645,486.422,4914.0
2024-12-10 10:10:00,488.04,488.66,487.81,488.02,1703.0,486.1929,486.8105,485.9637,486.1729,1703.0
2024-12-10 10:20:00,488.54,489.4,488.37,489.4,3253.0,486.691,487.5477,486.5216,487.5477,3253.0
2024-12-10 10:30:00,489.08,489.79,488.96,489.29,3101.0,487.2289,487.9362,487.1094,487.4381,3101.0
2024-12-10 10:40:00,489.4,490.48,489.39,490.46,2063.0,487.5477,488.6236,487.5378,488.6037,2063.0
2024-12-10 10:50:00,491.1,492.07,491.05,492.06,1723.0,489.2413,490.2076,489.1915,490.1977,1723.0
2024-12-10 11:00:00,491.79,491.79,490.69,490.81,2925.0,489.9287,489.9287,488.8328,488.9524,2925.0
2024-12-10 11:10:00,490.53,491.63,490.0,491.32,5524.0,488.6734,489.7693,488.1455,489.4605,5524.0
2024-12-10 11:20:00,491.56,492.27,491.53,492.06,3118.0,489.6995,490.4069,489.6697,490.1977,3118.0
2024-12-10 11:30:00,492.06,493.46,492.05,493.0,4289.0,490.1977,491.5924,490.1877,491.1341,4289.0
2024-12-10 11:40:00,492.65,493.03,492.59,493.03,1033.0,490.7854,491.164,490.7257,491.164,1033.0
2024-12-10 11:50:00,493.47,493.65,492.35,492.56,2553.0,491.6023,491.7816,490.4866,490.6958,2553.0
2024-12-10 12:00:00,492.56,492.86,491.47,492.49,4089.0,490.6958,490.9946,489.6099,490.626,4089.0
2024-12-10 12:10:00,492.8,492.8,492.72,492.76,500.0,490.9349,490.9349,490.8552,490.895,500.0
2024-12-10 12:20:00,492.64,492.64,492.18,492.63,1118.0,490.7755,490.7755,490.3172,490.7655,1118.0
2024-12-10 12:30:00,492.62,492.94,492.38,492.94,997.0,490.7555,491.0743,490.5164,491.0743,997.0
2024-12-10 12:40:00,492.21,492.41,491.86,492.41,951.0,490.3471,490.5463,489.9984,490.5463,951.0
2024-12-10 12:50:00,492.53,492.53,492.12,492.12,400.0,490.6659,490.6659,490.2574,490.2574,400.0
2024-12-10 13:00:00,492.51,492.51,492.51,492.51,500.0,490.646,490.646,490.646,490.646,500.0
2024-12-10 13:10:00,492.36,492.56,492.17,492.28,1023.0,490.4965,490.6958,490.3072,490.4168,1023.0
2024-12-10 13:20:00,492.47,492.47,491.82,492.23,5812.0,490.6061,490.6061,489.9586,490.367,5812.0
2024-12-10 13:30:00,492.18,492.21,491.72,492.21,1300.0,490.3172,490.3471,489.8589,490.3471,1300.0
2024-12-10 13:40:00,492.14,492.39,491.94,492.23,1288.0,490.2774,490.5264,490.0781,490.367,1288.0
2024-12-10 13:50:00,492.32,492.32,492.05,492.15,600.0,490.4567,490.4567,490.1877,490.2873,600.0
2024-12-10 14:00:00,492.22,492.22,491.61,491.61,1435.0,490.3571,490.3571,489.7494,489.7494,1435.0
2024-12-10 14:10:00,491.87,491.97,491.71,491.97,700.0,490.0084,490.108,489.849,490.108,700.0
2024-12-10 14:20:00,492.03,492.04,491.38,492.02,1779.0,490.1678,490.1777,489.5202,490.1578,1779.0
2024-12-10 14:30:00,492.02,492.57,491.95,492.47,2453.0,490.1578,490.7057,490.0881,490.6061,2453.0
2024-12-10 14:40:00,492.21,492.93,492.11,492.93,1099.0,490.3471,491.0644,490.2475,491.0644,1099.0
2024-12-10 14:50:00,492.97,493.03,492.57,492.73,1258.0,491.1042,491.164,490.7057,490.8651,1258.0
2024-12-10 15:00:00,492.91,493.02,492.65,492.95,900.0,491.0444,491.154,490.7854,491.0843,900.0
2024-12-10 15:10:00,492.75,492.96,492.13,492.48,1700.0,490.885,491.0943,490.2674,490.6161,1700.0
2024-12-10 15:20:00,492.59,492.59,492.22,492.27,600.0,490.7257,490.7257,490.3571,490.4069,600.0
2024-12-10 15:30:00,492.16,492.62,491.65,492.46,2707.0,490.2973,490.7555,489.7892,490.5961,2707.0
2024-12-10 15:40:00,492.58,492.83,491.77,491.81,3411.0,490.7157,490.9647,489.9088,489.9486,3411.0
2024-12-10 15:50:00,491.59,492.08,491.22,491.79,22812.0,489.7294,490.2176,489.3608,489.9287,22812.0
2024-12-11 09:30:00,492.45,494.75,489.9,493.6,13218.0,490.5862,492.8775,488.0458,491.7318,13218.0
2024-12-11 09:40:00,494.03,500.91,493.58,498.56,48882.0,492.1602,499.0142,491.7119,496.6731,48882.0
2024-12-11 09:50:00,498.56,499.25,496.6,497.17,8912.0,496.6731,497.3604,494.7205,495.2883,8912.0
2024-12-11 10:00:00,496.71,497.5,495.02,495.62,7242.0,494.8301,495.6171,493.1465,493.7442,7242.0
2024-12-11 10:10:00,496.14,497.56,496.14,496.98,5821.0,494.2622,495.6768,494.2622,495.099,5821.0
2024-12-11 10:20:00,497.54,497.54,496.15,496.8,4529.0,495.6569,495.6569,494.2722,494.9197,4529.0
2024-12-11 10:30:00,496.27,497.06,495.82,497.06,2459.0,494.3917,495.1787,493.9434,495.1787,2459.0
2024-12-11 10:40:00,496.99,499.04,496.99,499.04,3868.0,495.109,497.1512,495.109,497.1512,3868.0
2024-12-11 10:50:00,498.82,499.68,498.2,498.26,6396.0,496.9321,497.7888,496.3144,496.3742,6396.0
2024-12-11 11:00:00,498.26,498.27,496.87,497.02,4387.0,496.3742,496.3842,494.9895,495.1389,4387.0
2024-12-11 11:10:00,496.9,497.14,496.57,496.84,2667.0,495.0193,495.2584,494.6906,494.9596,2667.0
2024-12-11 11:20:00,496.83,498.06,496.82,498.06,3077.0,494.9496,496.1749,494.9396,496.1749,3077.0
2024-12-11 11:30:00,497.94,498.0,497.23,497.89,3753.0,496.0554,496.1152,495.3481,496.0056,3753.0
2024-12-11 11:40:00,497.87,498.62,497.87,498.27,2555.0,495.9857,496.7328,495.9857,496.3842,2555.0
2024-12-11 11:50:00,498.04,498.94,498.01,498.01,4466.0,496.155,497.0516,496.1251,496.1251,4466.0
2024-12-11 12:00:00,498.18,498.57,497.94,497.94,1344.0,496.2945,496.683,496.0554,496.0554,1344.0
2024-12-11 12:10:00,498.52,498.72,498.26,498.26,1341.0,496.6332,496.8325,496.3742,496.3742,1341.0
2024-12-11 12:20:00,498.56,498.95,498.55,498.56,3446.0,496.6731,497.0616,496.6631,496.6731,3446.0
2024-12-11 12:30:00,498.63,498.95,498.31,498.41,2690.0,496.7428,497.0616,496.424,496.5236,2690.0
2024-12-11 12:40:00,498.65,498.95,498.56,498.6,1875.0,496.7627,497.0616,496.6731,496.7129,1875.0
2024-12-11 12:50:00,498.72,498.89,498.23,498.23,2542.0,496.8325,497.0018,496.3443,496.3443,2542.0
2024-12-11 13:00:00,498.45,498.79,498.45,498.79,1014.0,496.5635,496.9022,496.5635,496.9022,1014.0
2024-12-11 13:10:00,498.76,498.76,497.71,497.71,3131.0,496.8723,496.8723,495.8263,495.8263,3131.0
2024-12-11 13:20:00,498.05,498.7,498.04,498.7,3603.0,496.165,496.8125,496.155,496.8125,3603.0
2024-12-11 13:30:00,498.62,498.77,498.06,498.06,1739.0,496.7328,496.8823,496.1749,496.1749,1739.0
2024-12-11 13:40:00,498.2,498.52,498.2,498.49,1027.0,496.3144,496.6332,496.3144,496.6033,1027.0
2024-12-11 13:50:00,498.14,498.15,497.65,498.15,1315.0,496.2546,496.2646,495.7665,496.2646,1315.0
2024-12-11 14:00:00,497.73,498.75,497.73,498.43,2220.0,495.8462,496.8623,495.8462,496.5435,2220.0
2024-12-11 14:10:00,498.43,498.78,498.1,498.49,7849.0,496.5435,496.8922,496.2148,496.6033,7849.0
2024-12-11 14:20:00,498.77,498.77,498.49,498.75,401.0,496.8823,496.8823,496.6033,496.8623,401.0
2024-12-11 14:30:00,498.53,498.76,498.49,498.5,2372.0,496.6432,496.8723,496.6033,496.6133,2372.0
2024-12-11 14:40:00,498.53,498.53,498.29,498.3,661.0,496.6432,496.6432,496.4041,496.414,661.0
2024-12-11 14:50:00,498.4,498.47,498.06,498.47,1811.0,496.5137,496.5834,496.1749,496.5834,1811.0
2024-12-11 15:00:00,498.24,498.54,498.21,498.25,1269.0,496.3543,496.6531,496.3244,496.3642,1269.0
2024-12-11 15:10:00,498.51,498.66,497.99,497.99,2150.0,496.6232,496.7727,496.1052,496.1052,2150.0
2024-12-11 15:20:00,497.89,497.89,497.67,497.67,1004.0,496.0056,496.0056,495.7864,495.7864,1004.0
2024-12-11 15:30:00,497.16,497.91,497.14,497.91,895.0,495.2784,496.0255,495.2584,496.0255,895.0
2024-12-11 15:40:00,498.29,498.35,497.81,498.08,4408.0,496.4041,496.4639,495.9259,496.1949,4408.0
2024-12-11 15:50:00,498.34,498.87,497.5,497.54,22409.0,496.4539,496.9819,495.6171,495.6569,22409.0
2024-12-12 09:30:00,496.8,497.52,495.36,497.29,9443.0,494.9197,495.637,493.4852,495.4079,9443.0
2024-12-12 09:40:00,496.09,498.2,496.09,497.26,2050.0,494.2124,496.3144,494.2124,495.378,2050.0
2024-12-12 09:50:00,496.81,497.07,496.32,496.97,907.0,494.9297,495.1887,494.4415,495.0891,907.0
2024-12-12 10:00:00,497.09,497.46,495.95,496.47,2431.0,495.2086,495.5772,494.0729,494.591,2431.0
2024-12-12 10:10:00,495.52,497.11,495.52,496.3,4806.0,493.6446,495.2285,493.6446,494.4216,4806.0
2024-12-12 10:20:00,495.99,497.64,495.84,497.64,3413.0,494.1128,495.7565,493.9634,495.7565,3413.0
2024-12-12 10:30:00,497.3,497.68,496.65,496.66,1160.0,495.4178,495.7964,494.7703,494.7802,1160.0
2024-12-12 10:40:00,496.26,496.34,496.22,496.34,1155.0,494.3818,494.4615,494.3419,494.4615,1155.0
2024-12-12 10:50:00,496.88,497.03,496.88,497.03,567.0,494.9994,495.1488,494.9994,495.1488,567.0
2024-12-12 11:00:00,496.96,498.74,496.96,498.74,9791.0,495.0791,496.8524,495.0791,496.8524,9791.0
2024-12-12 11:10:00,498.76,498.76,497.58,497.58,1654.0,496.8723,496.8723,495.6968,495.6968,1654.0
2024-12-12 11:20:00,497.58,498.3,497.58,498.25,2179.0,495.6968,496.414,495.6968,496.3642,2179.0
2024-12-12 11:30:00,497.37,497.37,497.36,497.37,100.0,495.4876,495.4876,495.4776,495.4876,100.0
2024-12-12 11:40:00,497.33,497.33,497.11,497.11,900.0,495.4477,495.4477,495.2285,495.2285,900.0
2024-12-12 11:50:00,497.31,497.66,496.55,496.56,4284.0,495.4278,495.7765,494.6707,494.6806,4284.0
2024-12-12 12:00:00,496.51,496.66,496.32,496.33,398.0,494.6308,494.7802,494.4415,494.4515,398.0
2024-12-12 12:10:00,496.5,497.14,496.5,497.11,2770.0,494.6209,495.2584,494.6209,495.2285,2770.0
2024-12-12 12:20:00,497.31,497.31,496.57,497.0,1231.0,495.4278,495.4278,494.6906,495.119,1231.0
2024-12-12 12:30:00,497.2,497.2,496.8,497.14,900.0,495.3182,495.3182,494.9197,495.2584,900.0
2024-12-12 12:40:00,497.06,497.5,496.9,497.5,936.0,495.1787,495.6171,495.0193,495.6171,936.0
2024-12-12 12:50:00,497.45,497.63,497.18,497.57,1801.0,495.5673,495.7466,495.2983,495.6868,1801.0
2024-12-12 13:00:00,497.56,497.56,497.14,497.4,1476.0,495.6768,495.6768,495.2584,495.5174,1476.0
2024-12-12 13:10:00,497.49,497.49,497.42,497.42,1457.0,495.6071,495.6071,495.5374,495.5374,1457.0
2024-12-12 13:20:00,497.34,497.75,497.18,497.18,2116.0,495.4577,495.8661,495.2983,495.2983,2116.0
2024-12-12 13:30:00,497.0,497.71,496.81,497.45,1415.0,495.119,495.8263,494.9297,495.5673,1415.0
2024-12-12 13:40:00,497.56,497.56,497.46,497.5,840.0,495.6768,495.6768,495.5772,495.6171,840.0
2024-12-12 13:50:00,497.52,497.52,496.97,496.98,2400.0,495.637,495.637,495.0891,495.099,2400.0
2024-12-12 14:00:00,496.81,497.49,496.7,497.0,4962.0,494.9297,495.6071,494.8201,495.119,4962.0
2024-12-12 14:10:00,497.0,497.0,495.81,495.82,1225.0,495.119,495.119,493.9335,493.9434,1225.0
2024-12-12 14:20:00,495.76,495.83,495.13,495.62,5225.0,493.8837,493.9534,493.256,493.7442,5225.0
2024-12-12 14:30:00,495.26,495.57,495.21,495.43,1250.0,493.3855,493.6944,493.3357,493.5549,1250.0
2024-12-12 14:40:00,495.22,495.46,495.2,495.2,500.0,493.3457,493.5848,493.3258,493.3258,500.0
2024-12-12 14:50:00,495.25,495.28,494.93,495.24,2003.0,493.3756,493.4055,493.0568,493.3656,2003.0
2024-12-12 15:00:00,495.17,495.38,495.03,495.25,2969.0,493.2959,493.5051,493.1564,493.3756,2969.0
2024-12-12 15:10:00,495.1,495.46,495.04,495.46,3140.0,493.2262,493.5848,493.1664,493.5848,3140.0
2024-12-12 15:20:00,495.47,495.48,494.66,494.66,1313.0,493.5948,493.6047,492.7878,492.7878,1313.0
2024-12-12 15:30:00,495.04,495.29,495.0,495.12,1772.0,493.1664,493.4154,493.1265,493.2461,1772.0
2024-12-12 15:40:00,495.12,495.49,494.89,495.27,2807.0,493.2461,493.6147,493.0169,493.3955,2807.0
2024-12-12 15:50:00,495.09,495.66,494.51,494.83,16175.0,493.2162,493.784,492.6384,492.9572,16175.0
2024-12-13 09:30:00,495.0,496.52,492.63,495.27,8190.0,493.1265,494.6408,490.7655,493.3955,8190.0
2024-12-13 09:40:00,494.94,494.94,493.5,494.21,2720.0,493.0668,493.0668,491.6322,492.3395,2720.0
2024-12-13 09:50:00,493.5,493.93,493.12,493.3,2349.0,491.6322,492.0606,491.2536,491.433,2349.0
2024-12-13 10:00:00,494.0,494.0,490.76,491.18,8170.0,492.1303,492.1303,488.9026,489.321,8170.0
2024-12-13 10:10:00,491.4,491.4,490.31,491.2,4450.0,489.5402,489.5402,488.4543,489.3409,4450.0
2024-12-13 10:20:00,490.79,491.62,490.5,491.03,3128.0,488.9325,489.7593,488.6436,489.1716,3128.0
2024-12-13 10:30:00,490.5,490.78,489.74,490.18,2400.0,488.6436,488.9225,487.8864,488.3248,2400.0
2024-12-13 10:40:00,490.13,490.13,488.98,488.99,3016.0,488.275,488.275,487.1293,487.1393,3016.0
2024-12-13 10:50:00,489.4,490.09,489.38,490.09,1258.0,487.5477,488.2351,487.5278,488.2351,1258.0
2024-12-13 11:00:00,489.97,490.91,489.95,490.69,2408.0,488.1156,489.052,488.0956,488.8328,2408.0
2024-12-13 11:10:00,491.02,491.38,490.37,490.37,1270.0,489.1616,489.5202,488.5141,488.5141,1270.0
2024-12-13 11:20:00,490.66,491.07,490.66,490.98,1200.0,488.803,489.2114,488.803,489.1217,1200.0
2024-12-13 11:30:00,491.13,491.38,490.53,490.54,2224.0,489.2712,489.5202,488.6734,488.6834,2224.0
2024-12-13 11:40:00,490.58,490.65,489.9,489.9,2077.0,488.7233,488.793,488.0458,488.0458,2077.0
2024-12-13 11:50:00,489.92,490.31,489.36,489.7,3077.0,488.0658,488.4543,487.5079,487.8466,3077.0
2024-12-13 12:00:00,489.36,489.64,489.1,489.45,1601.0,487.5079,487.7868,487.2489,487.5975,1601.0
2024-12-13 12:10:00,489.1,489.6,488.59,488.59,2449.0,487.2489,487.747,486.7408,486.7408,2449.0
2024-12-13 12:20:00,488.49,488.55,488.04,488.42,1020.0,486.6412,486.7009,486.1929,486.5714,1020.0
2024-12-13 12:30:00,488.28,488.83,488.27,488.52,1159.0,486.432,486.9799,486.422,486.6711,1159.0
2024-12-13 12:40:00,488.1,488.38,487.55,488.13,4189.0,486.2526,486.5316,485.7047,486.2825,4189.0
2024-12-13 12:50:00,487.83,488.15,487.71,487.84,2406.0,485.9837,486.3025,485.8641,485.9936,2406.0
2024-12-13 13:00:00,487.87,487.87,487.51,487.62,1400.0,486.0235,486.0235,485.6649,485.7745,1400.0
2024-12-13 13:10:00,487.93,487.97,487.68,487.97,1860.0,486.0833,486.1231,485.8342,486.1231,1860.0
2024-12-13 13:20:00,488.14,488.25,487.68,487.68,1551.0,486.2925,486.4021,485.8342,485.8342,1551.0
2024-12-13 13:30:00,487.76,488.1,487.69,488.1,2207.0,485.9139,486.2526,485.8442,486.2526,2207.0
2024-12-13 13:40:00,487.92,487.92,487.67,487.67,1500.0,486.0733,486.0733,485.8243,485.8243,1500.0
2024-12-13 13:50:00,487.65,487.72,487.0,487.14,2818.0,485.8043,485.8741,485.1568,485.2963,2818.0
2024-12-13 14:00:00,486.82,487.6,486.82,487.3,2350.0,484.9775,485.7545,484.9775,485.4557,2350.0
2024-12-13 14:10:00,487.34,487.8,487.25,487.8,700.0,485.4955,485.9538,485.4059,485.9538,700.0
2024-12-13 14:20:00,487.82,487.82,487.59,487.6,822.0,485.9737,485.9737,485.7446,485.7545,822.0
2024-12-13 14:30:00,487.76,488.34,487.76,488.34,1725.0,485.9139,486.4917,485.9139,486.4917,1725.0
2024-12-13 14:40:00,488.47,488.47,487.34,487.87,1789.0,486.6212,486.6212,485.4955,486.0235,1789.0
2024-12-13 14:50:00,487.84,487.84,487.66,487.66,730.0,485.9936,485.9936,485.8143,485.8143,730.0
2024-12-13 15:00:00,487.94,488.07,487.84,487.85,1022.0,486.0933,486.2228,485.9936,486.0036,1022.0
2024-12-13 15:10:00,487.94,488.23,487.79,488.03,1531.0,486.0933,486.3822,485.9438,486.1829,1531.0
2024-12-13 15:20:00,487.95,488.59,487.95,488.51,1608.0,486.1032,486.7408,486.1032,486.6611,1608.0
2024-12-13 15:30:00,488.34,488.6,488.11,488.6,1792.0,486.4917,486.7508,486.2626,486.7508,1792.0
2024-12-13 15:40:00,488.58,488.58,488.26,488.49,2258.0,486.7308,486.7308,486.412,486.6412,2258.0
2024-12-13 15:50:00,488.75,489.19,488.16,489.02,24789.0,486.9002,487.3385,486.3124,487.1692,24789.0
2024-12-16 09:30:00,490.24,492.71,489.68,491.41,10678.0,488.3845,490.8452,487.8267,489.5501,10678.0
2024-12-16 09:40:00,492.71,492.71,491.0,491.0,4791.0,490.8452,490.8452,489.1417,489.1417,4791.0
2024-12-16 09:50:00,491.13,491.81,491.12,491.54,2000.0,489.2712,489.9486,489.2612,489.6796,2000.0
2024-12-16 10:00:00,491.65,491.97,490.2,490.33,2419.0,489.7892,490.108,488.3447,488.4742,2419.0
2024-12-16 10:10:00,490.06,490.06,489.25,489.86,1786.0,488.2052,488.2052,487.3983,488.006,1786.0
2024-12-16 10:20:00,489.72,489.72,488.81,489.0,5571.0,487.8665,487.8665,486.96,487.1492,5571.0
2024-12-16 10:30:00,489.03,489.94,488.89,489.94,2349.0,487.1791,488.0857,487.0397,488.0857,2349.0
2024-12-16 10:40:00,489.92,489.92,489.53,489.8,4740.0,488.0658,488.0658,487.6772,487.9462,4740.0
2024-12-16 10:50:00,490.16,490.92,489.89,490.53,1526.0,488.3048,489.062,488.0359,488.6734,1526.0
2024-12-16 11:00:00,490.55,491.41,490.55,491.3,2035.0,488.6934,489.5501,488.6934,489.4405,2035.0
2024-12-16 11:10:00,491.31,491.86,491.06,491.28,3252.0,489.4505,489.9984,489.2014,489.4206,3252.0
2024-12-16 11:20:00,490.88,491.31,490.88,491.31,3201.0,489.0221,489.4505,489.0221,489.4505,3201.0
2024-12-16 11:30:00,490.95,491.68,490.95,491.66,2000.0,489.0919,489.8191,489.0919,489.7992,2000.0
2024-12-16 11:40:00,491.58,491.75,490.38,490.67,3704.0,489.7195,489.8888,488.524,488.8129,3704.0
2024-12-16 11:50:00,490.62,490.81,490.11,490.56,3963.0,488.7631,488.9524,488.255,488.7033,3963.0
2024-12-16 12:00:00,490.56,490.62,490.14,490.54,1500.0,488.7033,488.7631,488.2849,488.6834,1500.0
2024-12-16 12:10:00,490.18,490.62,490.16,490.16,3062.0,488.3248,488.7631,488.3048,488.3048,3062.0
2024-12-16 12:20:00,490.33,491.02,490.33,490.65,1498.0,488.4742,489.1616,488.4742,488.793,1498.0
2024-12-16 12:30:00,490.8,490.96,490.42,490.42,2921.0,488.9424,489.1018,488.5639,488.5639,2921.0
2024-12-16 12:40:00,490.5,490.74,490.33,490.33,2797.0,488.6436,488.8827,488.4742,488.4742,2797.0
2024-12-16 12:50:00,490.15,490.15,489.57,489.94,811.0,488.2949,488.2949,487.7171,488.0857,811.0
2024-12-16 13:00:00,489.98,490.27,489.73,490.24,963.0,488.1255,488.4144,487.8765,488.3845,963.0
2024-12-16 13:10:00,490.61,490.61,490.51,490.51,400.0,488.7531,488.7531,488.6535,488.6535,400.0
2024-12-16 13:20:00,490.59,490.82,490.11,490.82,1300.0,488.7332,488.9624,488.255,488.9624,1300.0
2024-12-16 13:30:00,490.66,490.84,490.64,490.73,1572.0,488.803,488.9823,488.783,488.8727,1572.0
2024-12-16 13:40:00,490.65,491.3,490.64,490.88,1912.0,488.793,489.4405,488.783,489.0221,1912.0
2024-12-16 13:50:00,491.06,491.12,490.9,491.12,709.0,489.2014,489.2612,489.042,489.2612,709.0
2024-12-16 14:00:00,491.09,491.09,490.67,490.67,3335.0,489.2313,489.2313,488.8129,488.8129,3335.0
2024-12-16 14:10:00,490.54,490.83,490.43,490.51,2390.0,488.6834,488.9723,488.5738,488.6535,2390.0
2024-12-16 14:20:00,490.23,490.23,489.91,490.23,1490.0,488.3746,488.3746,488.0558,488.3746,1490.0
2024-12-16 14:30:00,490.39,491.29,490.38,491.29,1430.0,488.534,489.4306,488.524,489.4306,1430.0
2024-12-16 14:40:00,491.1,491.31,491.1,491.31,2467.0,489.2413,489.4505,489.2413,489.4505,2467.0
2024-12-16 14:50:00,490.9,491.8,490.9,491.77,2548.0,489.042,489.9386,489.042,489.9088,2548.0
2024-12-16 15:00:00,491.49,491.78,491.17,491.17,3513.0,489.6298,489.9187,489.311,489.311,3513.0
2024-12-16 15:10:00,491.17,491.53,490.67,490.68,2251.0,489.311,489.6697,488.8129,488.8229,2251.0
2024-12-16 15:20:00,490.65,490.66,489.9,490.49,2152.0,488.793,488.803,488.0458,488.6336,2152.0
2024-12-16 15:30:00,490.48,490.79,490.38,490.6,1814.0,488.6236,488.9325,488.524,488.7432,1814.0
2024-12-16 15:40:00,490.33,490.69,490.07,490.56,3443.0,488.4742,488.8328,488.2152,488.7033,3443.0
2024-12-16 15:50:00,490.07,490.18,488.89,489.21,14048.0,488.2152,488.3248,487.0397,487.3584,14048.0
2024-12-17 09:30:00,486.75,486.76,482.26,483.38,24515.0,484.9078,484.9177,480.4347,481.5505,24515.0
2024-12-17 09:40:00,483.81,485.88,483.81,485.87,4119.0,481.9789,484.041,481.9789,484.0311,4119.0
2024-12-17 09:50:00,485.89,487.67,485.89,487.67,3395.0,484.051,485.8243,484.051,485.8243,3395.0
2024-12-17 10:00:00,484.93,487.21,484.93,485.9,7398.0,483.0946,485.366,483.0946,484.061,7398.0
2024-12-17 10:10:00,485.77,487.35,485.63,487.08,1000.0,483.9315,485.5055,483.792,485.2365,1000.0
2024-12-17 10:20:00,487.01,487.5,486.36,486.94,3938.0,485.1668,485.6549,484.5192,485.097,3938.0
2024-12-17 10:30:00,486.94,487.61,486.73,487.21,2323.0,485.097,485.7645,484.8878,485.366,2323.0
2024-12-17 10:40:00,487.25,487.25,486.31,486.31,1627.0,485.4059,485.4059,484.4694,484.4694,1627.0
2024-12-17 10:50:00,486.13,486.18,485.91,486.12,1364.0,484.2901,484.3399,484.0709,484.2801,1364.0
2024-12-17 11:00:00,485.91,487.39,485.55,486.17,2825.0,484.0709,485.5453,483.7123,484.3299,2825.0
2024-12-17 11:10:00,486.16,487.48,486.1,486.85,1343.0,484.32,485.635,484.2602,485.0074,1343.0
2024-12-17 11:20:00,486.63,486.63,485.92,485.92,1262.0,484.7882,484.7882,484.0809,484.0809,1262.0
2024-12-17 11:30:00,486.11,486.57,485.64,486.56,2491.0,484.2702,484.7284,483.802,484.7185,2491.0
2024-12-17 11:40:00,486.56,486.73,486.05,486.39,1014.0,484.7185,484.8878,484.2104,484.5491,1014.0
2024-12-17 11:50:00,486.0,486.62,485.97,486.62,1962.0,484.1606,484.7782,484.1307,484.7782,1962.0
2024-12-17 12:00:00,486.58,486.73,485.99,485.99,1830.0,484.7384,484.8878,484.1506,484.1506,1830.0
2024-12-17 12:10:00,486.0,486.4,485.84,486.21,723.0,484.1606,484.5591,484.0012,484.3698,723.0
2024-12-17 12:20:00,485.86,486.21,485.75,485.75,1942.0,484.0211,484.3698,483.9115,483.9115,1942.0
2024-12-17 12:30:00,486.03,486.4,486.03,486.17,1929.0,484.1905,484.5591,484.1905,484.3299,1929.0
2024-12-17 12:40:00,485.94,486.03,485.73,485.73,1825.0,484.1008,484.1905,483.8916,483.8916,1825.0
2024-12-17 12:50:00,486.01,486.02,485.73,486.02,300.0,484.1706,484.1805,483.8916,484.1805,300.0
2024-12-17 13:00:00,486.2,486.32,485.57,485.57,700.0,484.3598,484.4794,483.7322,483.7322,700.0
2024-12-17 13:10:00,485.56,485.57,484.94,484.94,2029.0,483.7223,483.7322,483.1046,483.1046,2029.0
2024-12-17 13:20:00,484.77,484.85,484.46,484.46,1118.0,482.9352,483.0149,482.6264,482.6264,1118.0
2024-12-17 13:30:00,484.78,485.23,484.77,485.23,2684.0,482.9452,483.3935,482.9352,483.3935,2684.0
2024-12-17 13:40:00,485.04,485.38,485.04,485.2,531.0,483.2042,483.5429,483.2042,483.3636,531.0
2024-12-17 13:50:00,485.28,485.28,484.79,485.02,1017.0,483.4433,483.4433,482.9552,483.1843,1017.0
2024-12-17 14:00:00,485.54,485.54,484.91,485.19,2457.0,483.7023,483.7023,483.0747,483.3537,2457.0
2024-12-17 14:10:00,485.19,485.5,484.9,485.2,1361.0,483.3537,483.6625,483.0648,483.3636,1361.0
2024-12-17 14:20:00,485.2,485.59,484.78,484.88,2201.0,483.3636,483.7521,482.9452,483.0448,2201.0
2024-12-17 14:30:00,484.52,485.28,484.47,485.28,1018.0,482.6862,483.4433,482.6364,483.4433,1018.0
2024-12-17 14:40:00,484.84,484.84,484.53,484.67,1808.0,483.005,483.005,482.6962,482.8356,1808.0
2024-12-17 14:50:00,484.89,484.89,484.22,484.71,2627.0,483.0548,483.0548,482.3873,482.8755,2627.0
2024-12-17 15:00:00,484.69,484.77,484.48,484.48,2200.0,482.8556,482.9352,482.6463,482.6463,2200.0
2024-12-17 15:10:00,484.41,484.5,484.17,484.47,3001.0,482.5766,482.6663,482.3375,482.6364,3001.0
2024-12-17 15:20:00,484.31,484.47,484.15,484.31,1425.0,482.477,482.6364,482.3176,482.477,1425.0
2024-12-17 15:30:00,484.31,484.95,484.01,484.95,5129.0,482.477,483.1146,482.1781,483.1146,5129.0
2024-12-17 15:40:00,485.11,486.0,485.1,486.0,6800.0,483.274,484.1606,483.264,484.1606,6800.0
2024-12-17 15:50:00,486.01,486.55,485.22,485.63,45445.0,484.1706,484.7085,483.3835,483.792,45445.0
2024-12-18 09:30:00,485.14,487.26,483.04,485.47,9926.0,483.3038,485.4158,481.2118,483.6326,9926.0
2024-12-18 09:40:00,485.0,485.94,484.49,485.09,10825.0,483.1644,484.1008,482.6563,483.254,10825.0
2024-12-18 09:50:00,485.03,486.34,484.99,485.9,8050.0,483.1943,484.4993,483.1544,484.061,8050.0
2024-12-18 10:00:00,485.5,486.26,485.35,485.75,6778.0,483.6625,484.4196,483.5131,483.9115,6778.0
2024-12-18 10:10:00,485.54,485.59,484.7,485.19,3406.0,483.7023,483.7521,482.8655,483.3537,3406.0
2024-12-18 10:20:00,485.21,488.07,485.2,488.07,2627.0,483.3736,486.2228,483.3636,486.2228,2627.0
2024-12-18 10:30:00,487.52,488.95,487.32,488.11,1417.0,485.6748,487.0994,485.4756,486.2626,1417.0
2024-12-18 10:40:00,488.09,488.65,487.84,487.84,1130.0,486.2427,486.8006,485.9936,485.9936,1130.0
2024-12-18 10:50:00,487.97,488.65,487.79,488.65,2549.0,486.1231,486.8006,485.9438,486.8006,2549.0
2024-12-18 11:00:00,488.14,488.73,487.2,487.52,2486.0,486.2925,486.8803,485.3561,485.6748,2486.0
2024-12-18 11:10:00,487.6,487.61,486.41,486.42,3105.0,485.7545,485.7645,484.569,484.579,3105.0
2024-12-18 11:20:00,486.5,487.34,486.13,486.73,1425.0,484.6587,485.4955,484.2901,484.8878,1425.0
2024-12-18 11:30:00,486.79,487.05,486.76,487.05,800.0,484.9476,485.2066,484.9177,485.2066,800.0
2024-12-18 11:40:00,486.97,487.34,486.85,487.19,1896.0,485.1269,485.4955,485.0074,485.3461,1896.0
2024-12-18 11:50:00,487.2,487.34,487.18,487.34,809.0,485.3561,485.4955,485.3361,485.4955,809.0
2024-12-18 12:00:00,487.21,487.21,486.61,486.68,4894.0,485.366,485.366,484.7683,484.838,4894.0
2024-12-18 12:10:00,487.22,488.12,486.9,488.1,1740.0,485.376,486.2726,485.0572,486.2526,1740.0
2024-12-18 12:20:00,488.39,488.39,487.38,487.66,1763.0,486.5415,486.5415,485.5354,485.8143,1763.0
2024-12-18 12:30:00,487.05,487.21,486.98,487.21,1541.0,485.2066,485.366,485.1369,485.366,1541.0
2024-12-18 12:40:00,486.91,487.36,486.48,487.33,3306.0,485.0671,485.5154,484.6388,485.4856,3306.0
2024-12-18 12:50:00,487.05,487.36,486.86,487.24,2314.0,485.2066,485.5154,485.0173,485.3959,2314.0
2024-12-18 13:00:00,487.11,487.2,486.5,486.78,2944.0,485.2664,485.3561,484.6587,484.9376,2944.0
2024-12-18 13:10:00,486.81,486.82,486.25,486.47,1658.0,484.9675,484.9775,484.4096,484.6288,1658.0
2024-12-18 13:20:00,486.47,486.93,486.43,486.89,1835.0,484.6288,485.0871,484.589,485.0472,1835.0
2024-12-18 13:30:00,486.88,487.36,486.88,487.2,2171.0,485.0373,485.5154,485.0373,485.3561,2171.0
2024-12-18 13:40:00,487.17,488.03,486.96,487.99,1854.0,485.3262,486.1829,485.117,486.1431,1854.0
2024-12-18 13:50:00,487.89,488.05,486.65,486.65,2606.0,486.0434,486.2028,484.8081,484.8081,2606.0
2024-12-18 14:00:00,485.88,486.42,482.85,483.12,5192.0,484.041,484.579,481.0225,481.2915,5192.0
2024-12-18 14:10:00,482.6,482.8,481.21,481.21,4198.0,480.7735,480.9727,479.3887,479.3887,4198.0
2024-12-18 14:20:00,481.98,482.01,481.14,481.14,2289.0,480.1558,480.1857,479.319,479.319,2289.0
2024-12-18 14:30:00,480.11,481.54,480.11,480.83,2135.0,478.2929,479.7175,478.2929,479.0102,2135.0
2024-12-18 14:40:00,480.5,480.5,478.32,478.32,3648.0,478.6814,478.6814,476.5097,476.5097,3648.0
2024-12-18 14:50:00,478.75,479.16,476.07,476.54,7953.0,476.938,477.3465,474.2682,474.7364,7953.0
2024-12-18 15:00:00,476.54,478.12,476.54,476.93,7046.0,474.7364,476.3104,474.7364,475.1249,7046.0
2024-12-18 15:10:00,476.62,476.62,475.02,475.03,7602.0,474.8161,474.8161,473.2221,473.2321,7602.0
2024-12-18 15:20:00,475.12,476.35,474.7,475.27,8152.0,473.3218,474.5471,472.9034,473.4712,8152.0
2024-12-18 15:30:00,475.38,475.75,472.13,472.86,19708.0,473.5808,473.9494,470.3431,471.0703,19708.0
2024-12-18 15:40:00,472.58,472.7,469.37,471.21,24511.0,470.7914,470.9109,467.5935,469.4266,24511.0
2024-12-18 15:50:00,470.92,472.12,469.63,470.33,96190.0,469.1377,470.3331,467.8525,468.5499,96190.0
2024-12-19 09:30:00,469.73,473.17,468.26,473.17,19666.0,467.9522,471.3792,466.4877,471.3792,19666.0
2024-12-19 09:40:00,473.41,474.38,472.02,472.03,1723.0,471.6182,472.5846,470.2335,470.2435,1723.0
2024-12-19 09:50:00,472.0,472.43,470.0,470.04,4056.0,470.2136,470.642,468.2211,468.261,4056.0
2024-12-19 10:00:00,470.53,471.2,467.7,469.8,7535.0,468.7491,469.4166,465.9299,468.0219,7535.0
2024-12-19 10:10:00,469.46,469.46,467.15,467.75,8354.0,467.6832,467.6832,465.3819,465.9797,8354.0
2024-12-19 10:20:00,467.75,468.11,465.39,466.31,7987.0,465.9797,466.3383,463.6286,464.5451,7987.0
2024-12-19 10:30:00,466.63,466.63,465.29,465.67,11920.0,464.8639,464.8639,463.529,463.9075,11920.0
2024-12-19 10:40:00,465.45,466.84,464.8,465.62,6959.0,463.6884,465.0731,463.0408,463.8577,6959.0
2024-12-19 10:50:00,465.62,465.98,464.36,465.03,3787.0,463.8577,464.2164,462.6025,463.27,3787.0
2024-12-19 11:00:00,465.15,465.15,464.04,464.78,6352.0,463.3895,463.3895,462.2837,463.0209,6352.0
2024-12-19 11:10:00,464.85,464.95,464.03,464.92,3893.0,463.0906,463.1903,462.2737,463.1604,3893.0
2024-12-19 11:20:00,464.8,466.16,464.49,464.97,18229.0,463.0408,464.3957,462.732,463.2102,18229.0
2024-12-19 11:30:00,464.8,465.81,464.7,465.74,17264.0,463.0408,464.047,462.9412,463.9773,17264.0
2024-12-19 11:40:00,465.65,466.13,465.2,465.68,7238.0,463.8876,464.3658,463.4393,463.9175,7238.0
2024-12-19 11:50:00,465.72,465.76,465.1,465.18,2102.0,463.9573,463.9972,463.3397,463.4194,2102.0
2024-12-19 12:00:00,465.27,465.4,464.82,465.13,4486.0,463.5091,463.6386,463.0608,463.3696,4486.0
2024-12-19 12:10:00,464.91,465.41,464.63,465.1,5608.0,463.1504,463.6485,462.8715,463.3397,5608.0
2024-12-19 12:20:00,464.75,465.33,464.41,464.49,2782.0,462.991,463.5688,462.6523,462.732,2782.0
2024-12-19 12:30:00,464.72,465.04,464.09,465.02,5612.0,462.9611,463.2799,462.3335,463.26,5612.0
2024-12-19 12:40:00,465.05,465.68,465.05,465.27,2425.0,463.2899,463.9175,463.2899,463.5091,2425.0
2024-12-19 12:50:00,464.93,465.31,464.56,465.15,10552.0,463.1703,463.5489,462.8017,463.3895,10552.0
2024-12-19 13:00:00,465.0,465.31,464.64,465.27,4942.0,463.2401,463.5489,462.8814,463.5091,4942.0
2024-12-19 13:10:00,465.37,465.72,465.36,465.68,508.0,463.6087,463.9573,463.5987,463.9175,508.0
2024-12-19 13:20:00,465.82,466.4,465.05,466.4,8123.0,464.057,464.6348,463.2899,464.6348,8123.0
2024-12-19 13:30:00,466.3,466.53,465.93,466.26,4908.0,464.5352,464.7643,464.1666,464.4953,4908.0
2024-12-19 13:40:00,466.27,467.08,466.23,466.61,4554.0,464.5053,465.3122,464.4654,464.844,4554.0
2024-12-19 13:50:00,466.67,467.44,466.36,467.44,7379.0,464.9038,465.6708,464.5949,465.6708,7379.0
2024-12-19 14:00:00,467.47,467.47,465.72,465.72,3768.0,465.7007,465.7007,463.9573,463.9573,3768.0
2024-12-19 14:10:00,465.74,465.93,465.45,465.69,3087.0,463.9773,464.1666,463.6884,463.9275,3087.0
2024-12-19 14:20:00,465.42,466.27,465.4,465.87,9029.0,463.6585,464.5053,463.6386,464.1068,9029.0
2024-12-19 14:30:00,466.02,466.25,465.59,465.59,2393.0,464.2562,464.4853,463.8278,463.8278,2393.0
2024-12-19 14:40:00,465.45,466.05,465.18,465.22,4226.0,463.6884,464.2861,463.4194,463.4592,4226.0
2024-12-19 14:50:00,464.89,465.57,464.33,464.64,1063.0,463.1305,463.8079,462.5726,462.8814,1063.0
2024-12-19 15:00:00,464.65,464.79,464.33,464.65,2858.0,462.8914,463.0309,462.5726,462.8914,2858.0
2024-12-19 15:10:00,464.46,465.0,464.32,465.0,2207.0,462.7021,463.2401,462.5626,463.2401,2207.0
2024-12-19 15:20:00,465.14,465.31,464.44,464.81,6053.0,463.3795,463.5489,462.6822,463.0508,6053.0
2024-12-19 15:30:00,464.86,464.87,462.99,464.08,5153.0,463.1006,463.1106,461.2377,462.3236,5153.0
2024-12-19 15:40:00,464.14,464.59,463.53,463.74,7015.0,462.3833,462.8316,461.7756,461.9848,7015.0
2024-12-19 15:50:00,463.64,464.12,461.8,462.24,49838.0,461.8852,462.3634,460.0522,460.4905,49838.0
2024-12-20 09:30:00,462.09,464.81,457.54,464.25,99519.0,460.3411,463.0508,455.8083,462.4929,99519.0
2024-12-20 09:40:00,464.81,465.45,464.25,464.51,3501.0,463.0508,463.6884,462.4929,462.7519,3501.0
2024-12-20 09:50:00,464.39,465.66,463.42,463.57,5815.0,462.6324,463.8976,461.6661,461.8155,5815.0
2024-12-20 10:00:00,463.93,464.13,461.97,462.33,4263.0,462.1741,462.3734,460.2215,460.5802,4263.0
2024-12-20 10:10:00,462.43,464.43,462.43,464.28,3910.0,460.6798,462.6722,460.6798,462.5228,3910.0
2024-12-20 10:20:00,464.41,465.11,463.94,464.98,1708.0,462.6523,463.3497,462.1841,463.2201,1708.0
2024-12-20 10:30:00,465.75,466.91,465.11,465.81,4245.0,463.9872,465.1428,463.3497,464.047,4245.0
2024-12-20 10:40:00,465.82,466.31,465.34,466.1,11763.0,464.057,464.5451,463.5788,464.3359,11763.0
2024-12-20 10:50:00,465.83,466.59,465.56,465.59,13054.0,464.0669,464.8241,463.798,463.8278,13054.0
2024-12-20 11:00:00,465.12,467.94,465.12,467.64,11947.0,463.3596,466.1689,463.3596,465.8701,11947.0
2024-12-20 11:10:00,467.64,468.85,467.45,468.39,17169.0,465.8701,467.0755,465.6808,466.6172,17169.0
2024-12-20 11:20:00,467.9,469.43,467.81,468.4,8649.0,466.1291,467.6533,466.0394,466.6272,8649.0
2024-12-20 11:30:00,468.18,470.58,468.18,470.43,9465.0,466.408,468.799,466.408,468.6495,9465.0
2024-12-20 11:40:00,470.33,471.16,469.44,469.88,9136.0,468.5499,469.3768,467.6633,468.1016,9136.0
2024-12-20 11:50:00,469.88,470.22,469.14,470.01,5186.0,468.1016,468.4403,467.3644,468.2311,5186.0
2024-12-20 12:00:00,469.51,469.89,469.12,469.24,5095.0,467.733,468.1116,467.3445,467.464,5095.0
2024-12-20 12:10:00,469.59,469.96,469.38,469.81,7806.0,467.8127,468.1813,467.6035,468.0319,7806.0
2024-12-20 12:20:00,469.8,470.87,469.8,470.84,3008.0,468.0219,469.0879,468.0219,469.058,3008.0
2024-12-20 12:30:00,470.55,470.83,469.35,469.78,2298.0,468.7691,469.048,467.5736,468.002,2298.0
2024-12-20 12:40:00,469.85,470.24,469.63,470.02,4239.0,468.0717,468.4602,467.8525,468.2411,4239.0
2024-12-20 12:50:00,470.3,470.77,469.94,469.94,6108.0,468.52,468.9882,468.1614,468.1614,6108.0
2024-12-20 13:00:00,469.78,469.78,468.79,468.88,1179.0,468.002,468.002,467.0157,467.1054,1179.0
2024-12-20 13:10:00,469.61,469.75,468.69,469.06,2884.0,467.8326,467.9721,466.9161,467.2847,2884.0
2024-12-20 13:20:00,469.11,469.11,467.94,467.94,2166.0,467.3345,467.3345,466.1689,466.1689,2166.0
2024-12-20 13:30:00,468.31,468.62,467.09,467.1,3760.0,466.5375,466.8464,465.3222,465.3321,3760.0
2024-12-20 13:40:00,467.45,467.83,466.92,467.15,12963.0,465.6808,466.0594,465.1528,465.3819,12963.0
2024-12-20 13:50:00,467.31,468.39,467.24,467.62,4144.0,465.5413,466.6172,465.4716,465.8502,4144.0
2024-12-20 14:00:00,467.55,468.07,467.55,467.63,6383.0,465.7804,466.2985,465.7804,465.8601,6383.0
2024-12-20 14:10:00,468.0,468.42,467.99,468.22,5302.0,466.2287,466.6471,466.2188,466.4479,5302.0
2024-12-20 14:20:00,468.25,468.53,468.07,468.48,11116.0,466.4778,466.7567,466.2985,466.7069,11116.0
2024-12-20 14:30:00,468.38,468.98,468.38,468.41,3638.0,466.6073,467.205,466.6073,466.6372,3638.0
2024-12-20 14:40:00,468.42,468.42,467.44,467.44,1800.0,466.6471,466.6471,465.6708,465.6708,1800.0
2024-12-20 14:50:00,467.47,467.67,467.13,467.4,4897.0,465.7007,465.9,465.362,465.631,4897.0
2024-12-20 15:00:00,467.46,468.0,467.02,467.35,9035.0,465.6908,466.2287,465.2524,465.5812,9035.0
2024-12-20 15:10:00,467.13,467.78,466.94,467.38,11443.0,465.362,466.0096,465.1727,465.6111,11443.0
2024-12-20 15:20:00,467.08,467.4,466.89,467.27,9195.0,465.3122,465.631,465.1229,465.5015,9195.0
2024-12-20 15:30:00,466.88,469.42,465.68,467.9,27085.0,465.113,467.6433,463.9175,466.1291,27085.0
2024-12-20 15:40:00,467.85,468.3,466.43,466.43,15424.0,466.0793,466.5276,464.6647,464.6647,15424.0
2024-12-20 15:50:00,466.58,467.0,465.78,466.15,79018.0,464.8141,465.2325,464.0171,464.3857,79018.0
2024-12-23 09:30:00,465.05,465.51,464.46,465.5,3980.0,463.2899,463.7481,462.7021,463.7382,3980.0
2024-12-23 09:40:00,465.77,467.23,464.82,464.83,3761.0,464.0072,465.4616,463.0608,463.0707,3761.0
2024-12-23 09:50:00,464.44,467.19,464.43,466.17,2866.0,462.6822,465.4218,462.6722,464.4056,2866.0
2024-12-23 10:00:00,465.59,466.14,464.75,465.31,10546.0,463.8278,464.3758,462.991,463.5489,10546.0
2024-12-23 10:10:00,465.06,466.27,465.02,466.27,2564.0,463.2998,464.5053,463.26,464.5053,2564.0
2024-12-23 10:20:00,465.99,467.42,465.99,467.18,1984.0,464.2263,465.6509,464.2263,465.4118,1984.0
2024-12-23 10:30:00,467.18,467.75,467.18,467.5,803.0,465.4118,465.9797,465.4118,465.7306,803.0
2024-12-23 10:40:00,467.85,467.94,467.33,467.65,2629.0,466.0793,466.1689,465.5613,465.88,2629.0
2024-12-23 10:50:00,467.85,468.3,466.99,467.59,2943.0,466.0793,466.5276,465.2225,465.8203,2943.0
2024-12-23 11:00:00,468.07,468.24,467.64,467.64,1924.0,466.2985,466.4678,465.8701,465.8701,1924.0
2024-12-23 11:10:00,468.1,468.1,467.38,467.39,1868.0,466.3283,466.3283,465.6111,465.621,1868.0
2024-12-23 11:20:00,467.75,468.62,467.75,468.62,640.0,465.9797,466.8464,465.9797,466.8464,640.0
2024-12-23 11:30:00,468.53,468.64,467.91,468.21,3184.0,466.7567,466.8663,466.1391,466.4379,3184.0
2024-12-23 11:40:00,468.21,469.44,468.2,469.43,3296.0,466.4379,467.6633,466.428,467.6533,3296.0
2024-12-23 11:50:00,470.0,470.47,470.0,470.36,1524.0,468.2211,468.6894,468.2211,468.5798,1524.0
2024-12-23 12:00:00,470.71,470.9,470.29,470.42,2800.0,468.9285,469.1177,468.5101,468.6396,2800.0
2024-12-23 12:10:00,470.77,471.02,469.75,470.28,3583.0,468.9882,469.2373,467.9721,468.5001,3583.0
2024-12-23 12:20:00,470.67,471.38,470.16,471.23,4678.0,468.8886,469.5959,468.3805,469.4465,4678.0
2024-12-23 12:30:00,471.02,471.23,470.5,470.8,2053.0,469.2373,469.4465,468.7193,469.0181,2053.0
2024-12-23 12:40:00,470.96,471.83,470.74,471.73,1513.0,469.1775,470.0442,468.9583,469.9446,1513.0
2024-12-23 12:50:00,471.8,471.82,470.97,470.97,1560.0,470.0143,470.0343,469.1875,469.1875,1560.0
2024-12-23 13:00:00,470.75,471.48,470.75,471.29,1116.0,468.9683,469.6955,468.9683,469.5063,1116.0
2024-12-23 13:10:00,471.55,471.72,471.21,471.25,1387.0,469.7653,469.9346,469.4266,469.4664,1387.0
2024-12-23 13:20:00,471.34,471.7,470.93,471.05,2548.0,469.5561,469.9147,469.1476,469.2672,2548.0
2024-12-23 13:30:00,470.89,471.27,469.95,470.59,4190.0,469.1078,469.4863,468.1713,468.8089,4190.0
2024-12-23 13:40:00,470.7,471.15,470.43,470.88,2434.0,468.9185,469.3668,468.6495,469.0978,2434.0
2024-12-23 13:50:00,471.17,471.86,471.17,471.63,2085.0,469.3867,470.0741,469.3867,469.845,2085.0
2024-12-23 14:00:00,471.96,472.85,471.95,472.61,3928.0,470.1737,471.0604,470.1638,470.8213,3928.0
2024-12-23 14:10:00,472.71,472.88,472.44,472.44,1710.0,470.9209,471.0902,470.6519,470.6519,1710.0
2024-12-23 14:20:00,472.68,472.68,472.21,472.48,4826.0,470.891,470.891,470.4228,470.6918,4826.0
2024-12-23 14:30:00,472.77,473.79,472.77,473.75,8105.0,470.9807,471.9968,470.9807,471.957,8105.0
2024-12-23 14:40:00,473.73,473.88,472.89,473.39,6649.0,471.937,472.0865,471.1002,471.5983,6649.0
2024-12-23 14:50:00,473.53,473.77,472.86,472.86,4383.0,471.7378,471.9769,471.0703,471.0703,4383.0
2024-12-23 15:00:00,472.87,473.62,472.84,472.9,2759.0,471.0803,471.8274,471.0504,471.1102,2759.0
2024-12-23 15:10:00,472.9,473.65,472.64,472.97,5052.0,471.1102,471.8573,470.8512,471.1799,5052.0
2024-12-23 15:20:00,473.1,474.04,473.09,474.04,5029.0,471.3094,472.2459,471.2995,472.2459,5029.0
2024-12-23 15:30:00,474.0,474.38,473.52,473.58,7022.0,472.206,472.5846,471.7278,471.7876,7022.0
2024-12-23 15:40:00,473.7,474.98,473.7,474.22,6189.0,471.9071,473.1823,471.9071,472.4252,6189.0
2024-12-23 15:50:00,474.22,475.22,473.73,474.01,34905.0,472.4252,473.4214,471.937,472.216,34905.0
2024-12-24 09:30:00,475.08,475.86,475.08,475.86,2687.0,473.2819,474.059,473.2819,474.059,2687.0
2024-12-24 09:40:00,476.04,476.82,475.82,475.82,1724.0,474.2383,475.0153,474.0191,474.0191,1724.0
2024-12-24 09:50:00,476.03,476.83,475.58,475.79,2014.0,474.2283,475.0253,473.78,473.9892,2014.0
2024-12-24 10:00:00,476.41,476.68,476.14,476.36,2317.0,474.6069,474.8759,474.3379,474.5571,2317.0
2024-12-24 10:10:00,476.3,477.53,476.3,477.53,2378.0,474.4973,475.7226,474.4973,475.7226,2378.0
2024-12-24 10:20:00,477.92,478.13,477.22,477.91,3733.0,476.1112,476.3204,475.4138,476.1012,3733.0
2024-12-24 10:30:00,477.12,478.11,477.12,477.88,1668.0,475.3142,476.3005,475.3142,476.0713,1668.0
2024-12-24 10:40:00,478.45,479.03,478.44,478.65,4423.0,476.6392,477.217,476.6292,476.8384,4423.0
2024-12-24 10:50:00,478.42,478.42,477.78,478.03,4381.0,476.6093,476.6093,475.9717,476.2208,4381.0
2024-12-24 11:00:00,478.3,478.72,478.01,478.2,5400.0,476.4897,476.9081,476.2008,476.3901,5400.0
2024-12-24 11:10:00,478.28,478.29,477.5,477.93,3659.0,476.4698,476.4798,475.6928,476.1211,3659.0
2024-12-24 11:20:00,477.93,477.96,477.71,477.89,1100.0,476.1211,476.151,475.902,476.0813,1100.0
2024-12-24 11:30:00,477.92,478.06,477.71,478.06,1500.0,476.1112,476.2506,475.902,476.2506,1500.0
2024-12-24 11:40:00,478.19,478.54,478.08,478.25,5778.0,476.3802,476.7288,476.2706,476.4399,5778.0
2024-12-24 11:50:00,478.52,478.55,477.77,478.23,3729.0,476.7089,476.7388,475.9617,476.42,3729.0
2024-12-24 12:00:00,478.24,478.89,478.12,478.81,2024.0,476.43,477.0775,476.3104,476.9978,2024.0
2024-12-24 12:10:00,478.75,479.2,478.61,479.2,3258.0,476.938,477.3863,476.7986,477.3863,3258.0
2024-12-24 12:20:00,479.91,479.91,479.5,479.54,2552.0,478.0936,478.0936,477.6852,477.725,2552.0
2024-12-24 12:30:00,479.77,480.09,479.05,480.09,1432.0,477.9542,478.273,477.2369,478.273,1432.0
2024-12-24 12:40:00,480.22,480.5,479.49,479.92,3401.0,478.4025,478.6814,477.6752,478.1036,3401.0
2024-12-24 12:50:00,480.09,481.02,479.99,480.45,7255.0,478.273,479.1994,478.1733,478.6316,7255.0
2024-12-26 09:30:00,477.75,480.35,477.75,479.38,3628.0,475.9418,478.532,475.9418,477.5656,3628.0
2024-12-26 09:40:00,480.56,481.68,479.64,481.55,900.0,478.7412,479.8569,477.8247,479.7274,900.0
2024-12-26 09:50:00,481.34,481.34,479.55,480.42,812.0,479.5182,479.5182,477.735,478.6017,812.0
2024-12-26 10:00:00,481.39,481.39,480.41,480.67,3957.0,479.568,479.568,478.5917,478.8508,3957.0
2024-12-26 10:10:00,480.67,480.67,479.73,480.43,4310.0,478.8508,478.8508,477.9143,478.6117,4310.0
2024-12-26 10:20:00,480.46,481.02,480.46,480.73,1032.0,478.6416,479.1994,478.6416,478.9105,1032.0
2024-12-26 10:30:00,480.62,480.62,479.73,479.98,2284.0,478.801,478.801,477.9143,478.1634,2284.0
2024-12-26 10:40:00,479.71,480.5,479.7,480.5,1201.0,477.8944,478.6814,477.8844,478.6814,1201.0
2024-12-26 10:50:00,480.5,481.13,480.5,481.13,900.0,478.6814,479.309,478.6814,479.309,900.0
2024-12-26 11:00:00,480.56,480.76,480.56,480.75,773.0,478.7412,478.9404,478.7412,478.9305,773.0
2024-12-26 11:10:00,480.84,481.25,480.83,481.1,2403.0,479.0201,479.4286,479.0102,479.2791,2403.0
2024-12-26 11:20:00,481.52,481.52,480.59,480.59,2340.0,479.6975,479.6975,478.7711,478.7711,2340.0
2024-12-26 11:30:00,481.69,481.69,481.05,481.44,1350.0,479.8669,479.8669,479.2293,479.6179,1350.0
2024-12-26 11:40:00,481.43,481.43,481.1,481.19,3450.0,479.6079,479.6079,479.2791,479.3688,3450.0
2024-12-26 11:50:00,481.19,481.28,480.81,481.0,6810.0,479.3688,479.4585,478.9902,479.1795,6810.0
2024-12-26 12:00:00,480.58,480.76,480.46,480.69,1628.0,478.7611,478.9404,478.6416,478.8707,1628.0
2024-12-26 12:10:00,480.7,481.16,480.69,481.16,1900.0,478.8807,479.3389,478.8707,479.3389,1900.0
2024-12-26 12:20:00,481.43,481.44,480.66,480.66,1104.0,479.6079,479.6179,478.8408,478.8408,1104.0
2024-12-26 12:30:00,480.61,480.63,480.38,480.61,1100.0,478.791,478.8109,478.5619,478.791,1100.0
2024-12-26 12:40:00,480.67,480.67,479.87,480.0,1300.0,478.8508,478.8508,478.0538,478.1833,1300.0
2024-12-26 12:50:00,480.09,480.09,479.77,480.02,700.0,478.273,478.273,477.9542,478.2032,700.0
2024-12-26 13:00:00,480.39,481.17,480.39,481.07,848.0,478.5718,479.3489,478.5718,479.2493,848.0
2024-12-26 13:10:00,481.46,481.46,481.04,481.04,1141.0,479.6378,479.6378,479.2194,479.2194,1141.0
2024-12-26 13:20:00,481.65,481.65,481.31,481.53,1489.0,479.8271,479.8271,479.4883,479.7075,1489.0
2024-12-26 13:30:00,481.45,482.0,480.98,482.0,1126.0,479.6278,480.1757,479.1596,480.1757,1126.0
2024-12-26 13:40:00,481.6,481.6,481.23,481.31,545.0,479.7772,479.7772,479.4086,479.4883,545.0
2024-12-26 13:50:00,481.73,482.05,481.57,481.84,625.0,479.9068,480.2255,479.7474,480.0163,625.0
2024-12-26 14:00:00,481.84,481.84,481.16,481.55,2217.0,480.0163,480.0163,479.3389,479.7274,2217.0
2024-12-26 14:10:00,481.78,481.78,481.15,481.44,610.0,479.9566,479.9566,479.3289,479.6179,610.0
2024-12-26 14:20:00,481.52,481.69,481.44,481.44,700.0,479.6975,479.8669,479.6179,479.6179,700.0
2024-12-26 14:30:00,481.41,481.43,481.17,481.43,2199.0,479.588,479.6079,479.3489,479.6079,2199.0
2024-12-26 14:40:00,481.55,481.76,481.49,481.76,1300.0,479.7274,479.9366,479.6677,479.9366,1300.0
2024-12-26 14:50:00,481.63,481.93,481.62,481.93,1993.0,479.8071,480.106,479.7972,480.106,1993.0
2024-12-26 15:00:00,481.8,481.95,481.8,481.95,816.0,479.9765,480.1259,479.9765,480.1259,816.0
2024-12-26 15:10:00,481.93,481.93,481.49,481.49,1310.0,480.106,480.106,479.6677,479.6677,1310.0
2024-12-26 15:20:00,481.74,482.01,481.73,481.97,1047.0,479.9167,480.1857,479.9068,480.1458,1047.0
2024-12-26 15:30:00,481.78,481.78,481.22,481.46,1997.0,479.9566,479.9566,479.3987,479.6378,1997.0
2024-12-26 15:40:00,481.47,481.67,481.17,481.49,2849.0,479.6477,479.847,479.3489,479.6677,2849.0
2024-12-26 15:50:00,481.52,481.6,481.17,481.38,13361.0,479.6975,479.7772,479.3489,479.5581,13361.0
2024-12-27 09:30:00,477.88,480.24,477.88,479.89,3595.0,476.0713,478.4224,476.0713,478.0737,3595.0
2024-12-27 09:40:00,480.96,481.56,479.9,479.9,2384.0,479.1397,479.7374,478.0837,478.0837,2384.0
2024-12-27 09:50:00,480.93,481.35,480.17,480.79,3338.0,479.1098,479.5282,478.3527,478.9703,3338.0
2024-12-27 10:00:00,480.82,480.82,479.8,480.08,2399.0,479.0002,479.0002,477.9841,478.263,2399.0
2024-12-27 10:10:00,479.93,479.94,478.87,478.87,2124.0,478.1136,478.1235,477.0576,477.0576,2124.0
2024-12-27 10:20:00,478.29,480.05,478.29,478.66,4769.0,476.4798,478.2331,476.4798,476.8484,4769.0
2024-12-27 10:30:00,478.41,478.41,478.27,478.27,817.0,476.5993,476.5993,476.4598,476.4598,817.0
2024-12-27 10:40:00,478.84,478.84,478.83,478.84,100.0,477.0277,477.0277,477.0177,477.0277,100.0
2024-12-27 10:50:00,479.06,479.06,478.1,478.1,1536.0,477.2469,477.2469,476.2905,476.2905,1536.0
2024-12-27 11:00:00,477.55,477.76,476.8,477.41,1590.0,475.7426,475.9518,474.9954,475.6031,1590.0
2024-12-27 11:10:00,477.38,477.38,477.07,477.07,500.0,475.5732,475.5732,475.2644,475.2644,500.0
2024-12-27 11:20:00,477.28,477.64,477.0,477.64,4323.0,475.4736,475.8322,475.1947,475.8322,4323.0
2024-12-27 11:30:00,477.72,478.02,477.51,477.9,7457.0,475.9119,476.2108,475.7027,476.0912,7457.0
2024-12-27 11:40:00,477.76,477.76,476.96,476.96,990.0,475.9518,475.9518,475.1548,475.1548,990.0
2024-12-27 11:50:00,476.63,476.63,475.76,476.08,620.0,474.8261,474.8261,473.9593,474.2781,620.0
2024-12-27 12:00:00,476.1,476.11,475.83,476.01,750.0,474.2981,474.308,474.0291,474.2084,750.0
2024-12-27 12:10:00,476.12,476.19,476.02,476.19,425.0,474.318,474.3877,474.2184,474.3877,425.0
2024-12-27 12:20:00,476.01,476.04,475.86,475.86,500.0,474.2084,474.2383,474.059,474.059,500.0
2024-12-27 12:30:00,475.41,475.41,474.96,474.97,300.0,473.6107,473.6107,473.1624,473.1723,300.0
2024-12-27 12:40:00,474.5,474.9,474.49,474.85,788.0,472.7041,473.1026,472.6942,473.0528,788.0
2024-12-27 12:50:00,474.68,475.2,474.67,474.85,1500.0,472.8834,473.4015,472.8735,473.0528,1500.0
2024-12-27 13:00:00,474.53,475.48,474.53,475.41,2253.0,472.734,473.6804,472.734,473.6107,2253.0
2024-12-27 13:10:00,475.25,475.42,475.25,475.42,699.0,473.4513,473.6206,473.4513,473.6206,699.0
2024-12-27 13:20:00,475.26,475.77,475.21,475.21,1150.0,473.4612,473.9693,473.4114,473.4114,1150.0
2024-12-27 13:30:00,474.95,475.48,474.95,475.48,400.0,473.1524,473.6804,473.1524,473.6804,400.0
2024-12-27 13:40:00,476.0,476.16,475.79,475.79,1138.0,474.1984,474.3578,473.9892,473.9892,1138.0
2024-12-27 13:50:00,475.96,476.34,475.95,476.15,525.0,474.1586,474.5372,474.1486,474.3479,525.0
2024-12-27 14:00:00,476.47,476.47,476.46,476.47,100.0,474.6667,474.6667,474.6567,474.6667,100.0
2024-12-27 14:10:00,476.84,477.0,476.84,476.96,600.0,475.0353,475.1947,475.0353,475.1548,600.0
2024-12-27 14:20:00,477.32,477.32,476.88,477.0,2136.0,475.5134,475.5134,475.0751,475.1947,2136.0
2024-12-27 14:30:00,476.84,477.09,476.84,477.09,636.0,475.0353,475.2843,475.0353,475.2843,636.0
2024-12-27 14:40:00,477.1,477.74,477.1,477.74,839.0,475.2943,475.9319,475.2943,475.9319,839.0
2024-12-27 14:50:00,477.67,478.05,477.42,478.05,1762.0,475.8621,476.2407,475.6131,476.2407,1762.0
2024-12-27 15:00:00,477.92,478.01,477.0,477.38,3202.0,476.1112,476.2008,475.1947,475.5732,3202.0
2024-12-27 15:10:00,476.62,476.62,476.17,476.17,1300.0,474.8161,474.8161,474.3678,474.3678,1300.0
2024-12-27 15:20:00,475.91,476.17,475.91,476.12,1000.0,474.1088,474.3678,474.1088,474.318,1000.0
2024-12-27 15:30:00,476.11,476.12,475.65,475.66,2402.0,474.308,474.318,473.8498,473.8597,2402.0
2024-12-27 15:40:00,475.63,476.47,475.44,476.47,2535.0,473.8298,474.6667,473.6406,474.6667,2535.0
2024-12-27 15:50:00,476.59,477.58,476.15,476.91,19341.0,474.7862,475.7725,474.3479,475.105,19341.0
2024-12-30 09:30:00,472.31,472.51,470.74,470.74,7121.0,470.5224,470.7216,468.9583,468.9583,7121.0
2024-12-30 09:40:00,470.76,470.76,469.78,470.13,863.0,468.9783,468.9783,468.002,468.3507,863.0
2024-12-30 09:50:00,469.7,470.12,469.3,470.12,3590.0,467.9223,468.3407,467.5238,468.3407,3590.0
2024-12-30 10:00:00,469.73,470.73,469.53,470.45,2671.0,467.9522,468.9484,467.7529,468.6694,2671.0
2024-12-30 10:10:00,470.3,470.74,469.84,469.84,1435.0,468.52,468.9583,468.0618,468.0618,1435.0
2024-12-30 10:20:00,470.0,470.59,469.59,470.59,2164.0,468.2211,468.8089,467.8127,468.8089,2164.0
2024-12-30 10:30:00,470.44,471.65,470.28,471.65,700.0,468.6595,469.8649,468.5001,469.8649,700.0
2024-12-30 10:40:00,471.71,471.84,470.99,470.99,2860.0,469.9247,470.0542,469.2074,469.2074,2860.0
2024-12-30 10:50:00,470.98,471.78,470.98,471.78,3691.0,469.1974,469.9944,469.1974,469.9944,3691.0
2024-12-30 11:00:00,472.24,472.87,472.13,472.87,300.0,470.4527,471.0803,470.3431,471.0803,300.0
2024-12-30 11:10:00,473.09,473.75,473.07,473.3,1377.0,471.2995,471.957,471.2795,471.5087,1377.0
2024-12-30 11:20:00,473.41,473.89,472.71,472.72,3329.0,471.6182,472.0964,470.9209,470.9309,3329.0
2024-12-30 11:30:00,472.23,473.3,472.23,472.99,4373.0,470.4427,471.5087,470.4427,471.1998,4373.0
2024-12-30 11:40:00,473.48,475.2,473.24,473.63,3279.0,471.688,473.4015,471.4489,471.8374,3279.0
2024-12-30 11:50:00,472.93,473.72,472.92,473.72,568.0,471.1401,471.9271,471.1301,471.9271,568.0
2024-12-30 12:00:00,473.67,473.74,473.02,473.03,2501.0,471.8773,471.947,471.2297,471.2397,2501.0
2024-12-30 12:10:00,472.98,473.26,472.84,472.84,1763.0,471.1899,471.4688,471.0504,471.0504,1763.0
2024-12-30 12:20:00,472.97,473.98,472.84,473.13,3435.0,471.1799,472.1861,471.0504,471.3393,3435.0
2024-12-30 12:30:00,473.69,474.2,473.45,473.95,1474.0,471.8972,472.4053,471.6581,472.1562,1474.0
2024-12-30 12:40:00,473.89,473.92,473.51,473.92,1068.0,472.0964,472.1263,471.7179,472.1263,1068.0
2024-12-30 12:50:00,474.67,474.9,473.54,474.54,2155.0,472.8735,473.1026,471.7478,472.744,2155.0
2024-12-30 13:00:00,474.29,474.4,473.9,474.4,600.0,472.4949,472.6045,472.1064,472.6045,600.0
2024-12-30 13:10:00,474.56,475.11,474.43,474.46,2073.0,472.7639,473.3118,472.6344,472.6643,2073.0
2024-12-30 13:20:00,474.22,474.5,473.74,473.75,3060.0,472.4252,472.7041,471.947,471.957,3060.0
2024-12-30 13:30:00,473.9,475.0,473.9,474.87,1500.0,472.1064,473.2022,472.1064,473.0727,1500.0
2024-12-30 13:40:00,474.94,475.43,474.82,475.23,698.0,473.1425,473.6306,473.0229,473.4314,698.0
2024-12-30 13:50:00,474.69,475.37,474.69,475.18,800.0,472.8934,473.5708,472.8934,473.3815,800.0
2024-12-30 14:00:00,475.15,475.47,474.62,474.63,1521.0,473.3517,473.6704,472.8237,472.8336,1521.0
2024-12-30 14:10:00,474.83,474.89,474.48,474.69,828.0,473.0329,473.0926,472.6842,472.8934,828.0
2024-12-30 14:20:00,474.6,474.77,474.16,474.77,1723.0,472.8037,472.9731,472.3654,472.9731,1723.0
2024-12-30 14:30:00,474.64,475.14,474.6,474.6,800.0,472.8436,473.3417,472.8037,472.8037,800.0
2024-12-30 14:40:00,475.0,475.8,474.66,475.78,1759.0,473.2022,473.9992,472.8635,473.9793,1759.0
2024-12-30 14:50:00,475.62,476.11,475.49,476.07,2043.0,473.8199,474.308,473.6904,474.2682,2043.0
2024-12-30 15:00:00,475.72,475.8,475.14,475.27,1210.0,473.9195,473.9992,473.3417,473.4712,1210.0
2024-12-30 15:10:00,475.23,475.64,475.05,475.64,656.0,473.4314,473.8398,473.252,473.8398,656.0
2024-12-30 15:20:00,475.63,475.96,474.64,474.64,2203.0,473.8298,474.1586,472.8436,472.8436,2203.0
2024-12-30 15:30:00,474.69,474.69,474.15,474.35,5433.0,472.8934,472.8934,472.3554,472.5547,5433.0
2024-12-30 15:40:00,474.5,475.96,474.27,475.96,2816.0,472.7041,474.1586,472.475,474.1586,2816.0
2024-12-30 15:50:00,475.19,475.53,473.51,473.6,10887.0,473.3915,473.7302,471.7179,471.8075,10887.0
2024-12-31 09:30:00,476.68,476.68,475.47,475.47,4658.0,474.8759,474.8759,473.6704,473.6704,4658.0
2024-12-31 09:40:00,474.94,474.94,474.93,474.94,100.0,473.1425,473.1425,473.1325,473.1425,100.0
2024-12-31 09:50:00,475.34,476.36,475.34,476.36,1172.0,473.5409,474.5571,473.5409,474.5571,1172.0
2024-12-31 10:00:00,476.46,476.66,475.79,476.31,3121.0,474.6567,474.8559,473.9892,474.5073,3121.0
2024-12-31 10:10:00,476.07,476.54,476.05,476.54,1050.0,474.2682,474.7364,474.2483,474.7364,1050.0
2024-12-31 10:20:00,476.8,476.96,476.04,476.04,2206.0,474.9954,475.1548,474.2383,474.2383,2206.0
2024-12-31 10:30:00,475.97,475.97,475.24,475.81,1688.0,474.1686,474.1686,473.4413,474.0092,1688.0
2024-12-31 10:40:00,475.64,475.76,474.72,474.73,900.0,473.8398,473.9593,472.9233,472.9332,900.0
2024-12-31 10:50:00,475.11,475.11,475.11,475.11,100.0,473.3118,473.3118,473.3118,473.3118,100.0
2024-12-31 11:00:00,474.73,474.91,473.68,473.69,1216.0,472.9332,473.1126,471.8872,471.8972,1216.0
2024-12-31 11:10:00,474.2,475.15,474.2,474.99,1055.0,472.4053,473.3517,472.4053,473.1923,1055.0
2024-12-31 11:20:00,474.28,474.44,474.17,474.18,507.0,472.485,472.6443,472.3754,472.3853,507.0
2024-12-31 11:30:00,473.97,474.03,473.97,474.01,450.0,472.1761,472.2359,472.1761,472.216,450.0
2024-12-31 11:40:00,474.54,474.54,473.88,474.54,1871.0,472.744,472.744,472.0865,472.744,1871.0
2024-12-31 11:50:00,474.15,474.15,473.36,473.55,600.0,472.3554,472.3554,471.5684,471.7577,600.0
2024-12-31 12:00:00,473.37,473.9,473.29,473.87,1141.0,471.5784,472.1064,471.4987,472.0765,1141.0
2024-12-31 12:10:00,473.95,473.95,472.88,473.27,2300.0,472.1562,472.1562,471.0902,471.4788,2300.0
2024-12-31 12:20:00,473.18,473.18,472.58,472.84,300.0,471.3891,471.3891,470.7914,471.0504,300.0
2024-12-31 12:30:00,472.71,472.71,472.32,472.34,682.0,470.9209,470.9209,470.5324,470.5523,682.0
2024-12-31 12:40:00,472.22,472.81,472.22,472.77,1869.0,470.4327,471.0205,470.4327,470.9807,1869.0
2024-12-31 12:50:00,472.62,473.58,472.62,473.49,1736.0,470.8312,471.7876,470.8312,471.6979,1736.0
2024-12-31 13:00:00,473.49,473.49,473.49,473.49,0.0,471.6979,471.6979,471.6979,471.6979,0.0
2024-12-31 13:10:00,473.34,473.35,472.65,472.65,728.0,471.5485,471.5585,470.8611,470.8611,728.0
2024-12-31 13:20:00,472.68,472.68,472.1,472.11,300.0,470.891,470.891,470.3132,470.3232,300.0
2024-12-31 13:30:00,471.98,472.48,471.98,472.42,872.0,470.1937,470.6918,470.1937,470.632,872.0
2024-12-31 13:40:00,472.42,472.42,472.42,472.42,600.0,470.632,470.632,470.632,470.632,600.0
2024-12-31 13:50:00,472.53,472.6,472.53,472.6,200.0,470.7416,470.8113,470.7416,470.8113,200.0
2024-12-31 14:00:00,472.51,472.88,472.18,472.61,4524.0,470.7216,471.0902,470.3929,470.8213,4524.0
2024-12-31 14:10:00,472.61,473.17,472.48,472.77,2010.0,470.8213,471.3792,470.6918,470.9807,2010.0
2024-12-31 14:20:00,472.38,472.82,472.26,472.68,947.0,470.5921,471.0305,470.4726,470.891,947.0
2024-12-31 14:30:00,472.29,472.59,472.21,472.59,1800.0,470.5025,470.8013,470.4228,470.8013,1800.0
2024-12-31 14:40:00,472.59,472.76,472.35,472.71,1300.0,470.8013,470.9707,470.5623,470.9209,1300.0
2024-12-31 14:50:00,473.0,473.24,472.83,473.24,1039.0,471.2098,471.4489,471.0404,471.4489,1039.0
2024-12-31 15:00:00,473.39,473.56,473.39,473.56,200.0,471.5983,471.7677,471.5983,471.7677,200.0
2024-12-31 15:10:00,473.61,473.61,472.69,472.99,3324.0,471.8175,471.8175,470.901,471.1998,3324.0
2024-12-31 15:20:00,473.43,474.0,473.28,473.7,2417.0,471.6382,472.206,471.4887,471.9071,2417.0
2024-12-31 15:30:00,473.32,474.2,473.32,473.46,3158.0,471.5286,472.4053,471.5286,471.6681,3158.0
2024-12-31 15:40:00,473.27,473.62,472.94,473.62,2347.0,471.4788,471.8274,471.15,471.8274,2347.0
2024-12-31 15:50:00,473.56,473.83,472.67,473.7,16340.0,471.7677,472.0367,470.881,471.9071,16340.0
2025-01-02 09:30:00,474.86,477.56,474.86,477.27,9045.0,473.0628,475.7525,473.0628,475.4636,9045.0
2025-01-02 09:40:00,477.53,478.5,476.69,478.33,9636.0,475.7226,476.689,474.8858,476.5196,9636.0
2025-01-02 09:50:00,478.65,479.82,478.34,479.68,2973.0,476.8384,478.004,476.5296,477.8645,2973.0
2025-01-02 10:00:00,480.09,480.09,478.58,478.58,2725.0,478.273,478.273,476.7687,476.7687,2725.0
2025-01-02 10:10:00,479.87,480.17,478.9,479.47,3433.0,478.0538,478.3527,477.0875,477.6553,3433.0
2025-01-02 10:20:00,478.88,478.88,476.93,476.94,4732.0,477.0675,477.0675,475.1249,475.1349,4732.0
2025-01-02 10:30:00,476.66,476.93,476.3,476.45,1552.0,474.8559,475.1249,474.4973,474.6467,1552.0
2025-01-02 10:40:00,476.08,476.87,475.73,476.36,5237.0,474.2781,475.0651,473.9295,474.5571,5237.0
2025-01-02 10:50:00,476.45,476.5,475.66,475.66,2073.0,474.6467,474.6965,473.8597,473.8597,2073.0
2025-01-02 11:00:00,475.54,475.89,474.44,474.62,1262.0,473.7402,474.0889,472.6443,472.8237,1262.0
2025-01-02 11:10:00,474.61,475.57,474.41,475.57,892.0,472.8137,473.7701,472.6145,473.7701,892.0
2025-01-02 11:20:00,476.41,476.43,474.8,476.23,2962.0,474.6069,474.6268,473.003,474.4276,2962.0
2025-01-02 11:30:00,476.22,476.25,475.82,476.24,3260.0,474.4176,474.4475,474.0191,474.4375,3260.0
2025-01-02 11:40:00,476.04,476.24,475.88,476.09,2950.0,474.2383,474.4375,474.0789,474.2881,2950.0
2025-01-02 11:50:00,476.12,476.12,475.43,475.81,3342.0,474.318,474.318,473.6306,474.0092,3342.0
2025-01-02 12:00:00,475.87,475.87,474.68,474.68,2951.0,474.0689,474.0689,472.8834,472.8834,2951.0
2025-01-02 12:10:00,474.59,475.93,474.58,474.97,1443.0,472.7938,474.1287,472.7838,473.1723,1443.0
2025-01-02 12:20:00,474.58,474.63,473.34,473.36,2556.0,472.7838,472.8336,471.5485,471.5684,2556.0
2025-01-02 12:30:00,473.36,473.51,472.32,472.33,8145.0,471.5684,471.7179,470.5324,470.5423,8145.0
2025-01-02 12:40:00,472.42,472.68,470.75,470.75,4181.0,470.632,470.891,468.9683,468.9683,4181.0
2025-01-02 12:50:00,470.87,472.0,470.87,471.79,4090.0,469.0879,470.2136,469.0879,470.0044,4090.0
2025-01-02 13:00:00,471.73,472.65,471.26,472.19,7272.0,469.9446,470.8611,469.4764,470.4029,7272.0
2025-01-02 13:10:00,472.43,472.43,471.46,471.47,1209.0,470.642,470.642,469.6756,469.6856,1209.0
2025-01-02 13:20:00,472.12,472.61,471.7,472.09,1489.0,470.3331,470.8213,469.9147,470.3032,1489.0
2025-01-02 13:30:00,471.53,471.93,470.9,471.56,1304.0,469.7454,470.1438,469.1177,469.7752,1304.0
2025-01-02 13:40:00,471.31,471.88,470.86,470.86,1200.0,469.5262,470.094,469.0779,469.0779,1200.0
2025-01-02 13:50:00,470.75,471.08,470.24,470.94,1419.0,468.9683,469.2971,468.4602,469.1576,1419.0
2025-01-02 14:00:00,471.07,471.92,470.87,471.6,1400.0,469.2871,470.1339,469.0879,469.8151,1400.0
2025-01-02 14:10:00,471.2,471.7,470.89,471.58,1705.0,469.4166,469.9147,469.1078,469.7952,1705.0
2025-01-02 14:20:00,471.82,472.01,471.82,472.0,200.0,470.0343,470.2235,470.0343,470.2136,200.0
2025-01-02 14:30:00,471.89,472.0,471.22,471.77,2088.0,470.104,470.2136,469.4365,469.9845,2088.0
2025-01-02 14:40:00,471.62,471.97,471.61,471.97,200.0,469.835,470.1837,469.8251,470.1837,200.0
2025-01-02 14:50:00,472.07,472.38,471.38,471.38,2000.0,470.2833,470.5921,469.5959,469.5959,2000.0
2025-01-02 15:00:00,471.57,472.94,471.57,472.6,1205.0,469.7852,471.15,469.7852,470.8113,1205.0
2025-01-02 15:10:00,472.49,472.74,472.31,472.31,1327.0,470.7017,470.9508,470.5224,470.5224,1327.0
2025-01-02 15:20:00,472.62,473.09,472.61,472.85,1728.0,470.8312,471.2995,470.8213,471.0604,1728.0
2025-01-02 15:30:00,472.76,473.49,471.92,472.34,2529.0,470.9707,471.6979,470.1339,470.5523,2529.0
2025-01-02 15:40:00,472.53,472.87,471.89,472.76,10683.0,470.7416,471.0803,470.104,470.9707,10683.0
2025-01-02 15:50:00,473.29,473.72,472.52,473.32,23003.0,471.4987,471.9271,470.7316,471.5286,23003.0
2025-01-03 09:30:00,474.91,477.55,474.61,476.52,9119.0,473.1126,475.7426,472.8137,474.7165,9119.0
2025-01-03 09:40:00,476.45,476.45,473.95,474.34,3507.0,474.6467,474.6467,472.1562,472.5447,3507.0
2025-01-03 09:50:00,474.4,474.4,472.86,473.9,5764.0,472.6045,472.6045,471.0703,472.1064,5764.0
2025-01-03 10:00:00,473.84,475.63,473.84,475.49,3532.0,472.0466,473.8298,472.0466,473.6904,3532.0
2025-01-03 10:10:00,475.35,475.36,474.24,474.41,5748.0,473.5509,473.5609,472.4451,472.6145,5748.0
2025-01-03 10:20:00,473.95,475.96,473.25,475.96,3540.0,472.1562,474.1586,471.4588,474.1586,3540.0
2025-01-03 10:30:00,475.27,476.08,474.98,475.02,3126.0,473.4712,474.2781,473.1823,473.2221,3126.0
2025-01-03 10:40:00,475.36,475.83,475.11,475.43,3085.0,473.5609,474.0291,473.3118,473.6306,3085.0
2025-01-03 10:50:00,475.41,475.44,475.09,475.28,2500.0,473.6107,473.6406,473.2919,473.4812,2500.0
2025-01-03 11:00:00,475.27,476.0,475.07,475.38,1700.0,473.4712,474.1984,473.272,473.5808,1700.0
2025-01-03 11:10:00,474.21,475.16,474.21,475.16,715.0,472.4152,473.3616,472.4152,473.3616,715.0
2025-01-03 11:20:00,475.12,475.44,475.11,475.44,200.0,473.3218,473.6406,473.3118,473.6406,200.0
2025-01-03 11:30:00,475.68,476.03,475.54,475.83,2017.0,473.8797,474.2283,473.7402,474.0291,2017.0
2025-01-03 11:40:00,475.9,476.0,475.69,475.74,700.0,474.0988,474.1984,473.8896,473.9394,700.0
2025-01-03 11:50:00,475.51,475.6,475.51,475.6,579.0,473.7103,473.8,473.7103,473.8,579.0
2025-01-03 12:00:00,475.69,476.68,475.69,476.68,2609.0,473.8896,474.8759,473.8896,474.8759,2609.0
2025-01-03 12:10:00,476.47,476.47,475.69,476.33,1733.0,474.6667,474.6667,473.8896,474.5272,1733.0
2025-01-03 12:20:00,476.16,476.38,476.16,476.27,613.0,474.3578,474.577,474.3578,474.4674,613.0
2025-01-03 12:30:00,476.14,476.16,475.67,475.78,1003.0,474.3379,474.3578,473.8697,473.9793,1003.0
2025-01-03 12:40:00,475.97,476.2,475.55,475.61,1847.0,474.1686,474.3977,473.7501,473.8099,1847.0
2025-01-03 12:50:00,475.84,476.03,475.84,476.02,441.0,474.039,474.2283,474.039,474.2184,441.0
2025-01-03 13:00:00,476.64,476.65,476.02,476.35,1874.0,474.836,474.846,474.2184,474.5471,1874.0
2025-01-03 13:10:00,476.35,476.72,476.07,476.72,2215.0,474.5471,474.9157,474.2682,474.9157,2215.0
2025-01-03 13:20:00,476.74,477.42,476.46,477.42,2212.0,474.9356,475.6131,474.6567,475.6131,2212.0
2025-01-03 13:30:00,477.52,478.33,477.44,478.33,2509.0,475.7127,476.5196,475.633,476.5196,2509.0
2025-01-03 13:40:00,478.44,478.44,477.73,478.08,3542.0,476.6292,476.6292,475.9219,476.2706,3542.0
2025-01-03 13:50:00,478.09,478.16,477.81,478.16,900.0,476.2805,476.3503,476.0016,476.3503,900.0
2025-01-03 14:00:00,478.16,478.23,477.79,477.88,1000.0,476.3503,476.42,475.9817,476.0713,1000.0
2025-01-03 14:10:00,478.06,478.61,478.06,478.61,2038.0,476.2506,476.7986,476.2506,476.7986,2038.0
2025-01-03 14:20:00,478.62,478.62,478.37,478.62,2732.0,476.8085,476.8085,476.5595,476.8085,2732.0
2025-01-03 14:30:00,479.02,479.58,479.02,479.24,1417.0,477.207,477.7649,477.207,477.4262,1417.0
2025-01-03 14:40:00,479.19,479.38,479.19,479.29,600.0,477.3764,477.5656,477.3764,477.476,600.0
2025-01-03 14:50:00,479.44,479.47,479.12,479.34,2100.0,477.6254,477.6553,477.3066,477.5258,2100.0
2025-01-03 15:00:00,479.02,479.17,478.76,479.17,1463.0,477.207,477.3564,476.948,477.3564,1463.0
2025-01-03 15:10:00,479.21,479.53,479.14,479.43,2859.0,477.3963,477.7151,477.3266,477.6155,2859.0
2025-01-03 15:20:00,479.17,479.77,479.17,479.75,2229.0,477.3564,477.9542,477.3564,477.9342,2229.0
2025-01-03 15:30:00,479.75,479.99,479.55,479.8,4698.0,477.9342,478.1733,477.735,477.9841,4698.0
2025-01-03 15:40:00,479.67,479.77,478.79,478.89,8352.0,477.8546,477.9542,476.9779,477.0775,8352.0
2025-01-03 15:50:00,479.0,479.48,478.46,479.14,17808.0,477.1871,477.6653,476.6491,477.3266,17808.0
2025-01-06 09:30:00,478.72,479.64,476.59,476.79,6684.0,476.9081,477.8247,474.7862,474.9855,6684.0
2025-01-06 09:40:00,476.79,479.29,476.75,478.1,4855.0,474.9855,477.476,474.9456,476.2905,4855.0
2025-01-06 09:50:00,478.4,478.4,477.22,477.84,2317.0,476.5894,476.5894,475.4138,476.0315,2317.0
2025-01-06 10:00:00,477.66,478.55,477.61,477.62,5181.0,475.8522,476.7388,475.8023,475.8123,5181.0
2025-01-06 10:10:00,477.62,478.12,476.78,476.79,4445.0,475.8123,476.3104,474.9755,474.9855,4445.0
2025-01-06 10:20:00,476.35,477.25,475.68,476.3,1585.0,474.5471,475.4437,473.8797,474.4973,1585.0
2025-01-06 10:30:00,476.18,476.26,474.74,475.48,2657.0,474.3778,474.4575,472.9432,473.6804,2657.0
2025-01-06 10:40:00,475.17,476.36,475.09,476.36,3511.0,473.3716,474.5571,473.2919,474.5571,3511.0
2025-01-06 10:50:00,476.38,477.09,476.22,476.59,2470.0,474.577,475.2843,474.4176,474.7862,2470.0
2025-01-06 11:00:00,476.21,476.44,476.08,476.4,968.0,474.4076,474.6368,474.2781,474.5969,968.0
2025-01-06 11:10:00,476.48,477.93,476.48,477.93,2300.0,474.6766,476.1211,474.6766,476.1211,2300.0
2025-01-06 11:20:00,478.5,478.7,478.33,478.67,1200.0,476.689,476.8882,476.5196,476.8583,1200.0
2025-01-06 11:30:00,478.61,478.89,478.26,478.78,2979.0,476.7986,477.0775,476.4499,476.9679,2979.0
2025-01-06 11:40:00,478.67,479.08,478.58,478.68,2810.0,476.8583,477.2668,476.7687,476.8683,2810.0
2025-01-06 11:50:00,479.17,479.83,478.6,479.83,1387.0,477.3564,478.0139,476.7886,478.0139,1387.0
2025-01-06 12:00:00,479.58,479.58,478.79,478.8,1375.0,477.7649,477.7649,476.9779,476.9878,1375.0
2025-01-06 12:10:00,478.51,478.98,478.45,478.71,1321.0,476.6989,477.1672,476.6392,476.8982,1321.0
2025-01-06 12:20:00,479.09,479.09,478.4,478.4,1525.0,477.2767,477.2767,476.5894,476.5894,1525.0
2025-01-06 12:30:00,478.62,479.03,478.46,478.8,3145.0,476.8085,477.217,476.6491,476.9878,3145.0
2025-01-06 12:40:00,478.86,478.86,478.21,478.22,1252.0,477.0476,477.0476,476.4001,476.41,1252.0
2025-01-06 12:50:00,478.15,478.15,477.48,477.64,1858.0,476.3403,476.3403,475.6728,475.8322,1858.0
2025-01-06 13:00:00,477.57,478.17,476.9,476.92,3178.0,475.7625,476.3602,475.095,475.115,3178.0
2025-01-06 13:10:00,476.68,477.46,476.56,477.46,1618.0,474.8759,475.6529,474.7563,475.6529,1618.0
2025-01-06 13:20:00,477.15,477.38,477.09,477.17,952.0,475.3441,475.5732,475.2843,475.364,952.0
2025-01-06 13:30:00,477.22,477.54,476.47,476.47,1709.0,475.4138,475.7326,474.6667,474.6667,1709.0
2025-01-06 13:40:00,476.43,476.43,475.6,475.61,400.0,474.6268,474.6268,473.8,473.8099,400.0
2025-01-06 13:50:00,475.84,476.05,475.84,476.05,400.0,474.039,474.2483,474.039,474.2483,400.0
2025-01-06 14:00:00,475.84,475.84,475.0,475.0,3313.0,474.039,474.039,473.2022,473.2022,3313.0
2025-01-06 14:10:00,475.0,476.08,474.97,476.08,2791.0,473.2022,474.2781,473.1723,474.2781,2791.0
2025-01-06 14:20:00,475.89,476.02,475.66,475.66,979.0,474.0889,474.2184,473.8597,473.8597,979.0
2025-01-06 14:30:00,475.53,476.29,475.53,476.01,4578.0,473.7302,474.4873,473.7302,474.2084,4578.0
2025-01-06 14:40:00,475.97,476.2,475.97,476.06,1220.0,474.1686,474.3977,474.1686,474.2582,1220.0
2025-01-06 14:50:00,476.23,476.23,474.8,475.01,3473.0,474.4276,474.4276,473.003,473.2122,3473.0
2025-01-06 15:00:00,474.95,474.95,474.51,474.54,3253.0,473.1524,473.1524,472.7141,472.744,3253.0
2025-01-06 15:10:00,474.44,474.44,473.82,474.36,4847.0,472.6443,472.6443,472.0267,472.5646,4847.0
2025-01-06 15:20:00,474.32,474.32,473.91,474.13,4418.0,472.5248,472.5248,472.1164,472.3355,4418.0
2025-01-06 15:30:00,474.13,475.08,474.12,474.39,5321.0,472.3355,473.2819,472.3256,472.5945,5321.0
2025-01-06 15:40:00,474.36,474.36,472.9,472.9,6562.0,472.5646,472.5646,471.1102,471.1102,6562.0
2025-01-06 15:50:00,472.78,474.53,472.78,473.37,44479.0,470.9906,472.734,470.9906,471.5784,44479.0
2025-01-07 09:30:00,473.14,473.67,471.68,471.68,10738.0,471.3493,471.8773,469.8948,469.8948,10738.0
2025-01-07 09:40:00,471.68,472.3,469.63,469.63,3435.0,469.8948,470.5124,467.8525,467.8525,3435.0
2025-01-07 09:50:00,470.06,471.54,469.8,470.97,9725.0,468.2809,469.7553,468.0219,469.1875,9725.0
2025-01-07 10:00:00,470.71,470.71,468.32,468.66,6402.0,468.9285,468.9285,466.5475,466.8862,6402.0
2025-01-07 10:10:00,468.58,468.67,466.59,468.26,7881.0,466.8065,466.8962,464.8241,466.4877,7881.0
2025-01-07 10:20:00,468.0,470.62,467.99,470.31,11329.0,466.2287,468.8388,466.2188,468.53,11329.0
2025-01-07 10:30:00,470.13,470.99,469.97,470.11,5600.0,468.3507,469.2074,468.1913,468.3307,5600.0
2025-01-07 10:40:00,470.11,470.48,468.77,468.88,3777.0,468.3307,468.6993,466.9958,467.1054,3777.0
2025-01-07 10:50:00,468.79,471.02,468.58,471.02,7773.0,467.0157,469.2373,466.8065,469.2373,7773.0
2025-01-07 11:00:00,471.15,471.53,470.52,470.63,2173.0,469.3668,469.7454,468.7392,468.8488,2173.0
2025-01-07 11:10:00,470.33,470.33,469.15,469.56,12200.0,468.5499,468.5499,467.3744,467.7828,12200.0
2025-01-07 11:20:00,469.59,469.72,468.68,468.82,4614.0,467.8127,467.9422,466.9061,467.0456,4614.0
2025-01-07 11:30:00,468.95,468.95,467.87,468.93,14911.0,467.1751,467.1751,466.0992,467.1552,14911.0
2025-01-07 11:40:00,468.71,469.15,467.8,468.39,21049.0,466.936,467.3744,466.0295,466.6172,21049.0
2025-01-07 11:50:00,468.39,468.54,466.56,466.56,5173.0,466.6172,466.7667,464.7942,464.7942,5173.0
2025-01-07 12:00:00,466.94,467.72,466.55,467.1,5102.0,465.1727,465.9498,464.7842,465.3321,5102.0
2025-01-07 12:10:00,467.1,467.7,466.77,467.64,4654.0,465.3321,465.9299,465.0034,465.8701,4654.0
2025-01-07 12:20:00,467.77,468.16,467.39,467.71,3292.0,465.9996,466.3881,465.621,465.9398,3292.0
2025-01-07 12:30:00,467.78,468.24,467.58,467.86,5678.0,466.0096,466.4678,465.8103,466.0892,5678.0
2025-01-07 12:40:00,467.66,467.95,467.07,467.45,3414.0,465.89,466.1789,465.3022,465.6808,3414.0
2025-01-07 12:50:00,467.45,467.86,467.1,467.86,5832.0,465.6808,466.0892,465.3321,466.0892,5832.0
2025-01-07 13:00:00,467.86,468.58,467.86,468.36,2510.0,466.0892,466.8065,466.0892,466.5874,2510.0
2025-01-07 13:10:00,467.98,468.09,467.23,467.49,3388.0,466.2088,466.3184,465.4616,465.7206,3388.0
2025-01-07 13:20:00,467.67,467.99,467.46,467.99,5202.0,465.9,466.2188,465.6908,466.2188,5202.0
2025-01-07 13:30:00,467.55,468.39,467.54,468.09,8126.0,465.7804,466.6172,465.7705,466.3184,8126.0
2025-01-07 13:40:00,468.09,468.09,467.63,468.02,3265.0,466.3184,466.3184,465.8601,466.2486,3265.0
2025-01-07 13:50:00,468.21,468.28,467.82,468.11,3747.0,466.4379,466.5077,466.0494,466.3383,3747.0
2025-01-07 14:00:00,468.07,468.14,467.59,468.14,3179.0,466.2985,466.3682,465.8203,466.3682,3179.0
2025-01-07 14:10:00,467.89,468.16,466.57,467.08,11382.0,466.1191,466.3881,464.8041,465.3122,11382.0
2025-01-07 14:20:00,467.1,468.18,466.83,467.83,6931.0,465.3321,466.408,465.0631,466.0594,6931.0
2025-01-07 14:30:00,467.93,468.09,467.3,467.45,2857.0,466.159,466.3184,465.5314,465.6808,2857.0
2025-01-07 14:40:00,467.42,467.88,467.18,467.2,5607.0,465.6509,466.1092,465.4118,465.4317,5607.0
2025-01-07 14:50:00,467.5,467.63,467.0,467.05,3985.0,465.7306,465.8601,465.2325,465.2823,3985.0
2025-01-07 15:00:00,466.88,466.88,466.12,466.12,4879.0,465.113,465.113,464.3558,464.3558,4879.0
2025-01-07 15:10:00,466.22,466.22,465.66,465.67,2655.0,464.4555,464.4555,463.8976,463.9075,2655.0
2025-01-07 15:20:00,465.53,465.53,464.18,464.2,10340.0,463.7681,463.7681,462.4232,462.4431,10340.0
2025-01-07 15:30:00,464.5,464.5,462.55,463.37,10838.0,462.742,462.742,460.7993,461.6162,10838.0
2025-01-07 15:40:00,463.48,464.07,463.25,463.48,10055.0,461.7258,462.3136,461.4967,461.7258,10055.0
2025-01-07 15:50:00,463.48,464.45,463.26,464.0,66843.0,461.7258,462.6922,461.5067,462.2439,66843.0
2025-01-08 09:30:00,463.1,464.88,462.31,464.68,10653.0,461.3473,463.1205,460.5603,462.9213,10653.0
2025-01-08 09:40:00,464.8,464.93,463.89,464.42,6106.0,463.0408,463.1703,462.1343,462.6623,6106.0
2025-01-08 09:50:00,464.4,464.4,463.15,463.18,4771.0,462.6423,462.6423,461.3971,461.427,4771.0
2025-01-08 10:00:00,463.13,465.33,462.81,464.17,15150.0,461.3772,463.5688,461.0584,462.4132,15150.0
2025-01-08 10:10:00,465.38,465.39,462.95,463.31,3167.0,463.6186,463.6286,461.1978,461.5565,3167.0
2025-01-08 10:20:00,463.74,464.28,462.99,463.26,3145.0,461.9848,462.5228,461.2377,461.5067,3145.0
2025-01-08 10:30:00,463.52,464.87,463.0,464.84,11173.0,461.7657,463.1106,461.2476,463.0807,11173.0
2025-01-08 10:40:00,464.74,465.14,464.18,464.97,2629.0,462.9811,463.3795,462.4232,463.2102,2629.0
2025-01-08 10:50:00,465.54,466.22,465.35,465.92,3150.0,463.778,464.4555,463.5887,464.1566,3150.0
2025-01-08 11:00:00,466.1,466.62,465.72,466.56,2276.0,464.3359,464.8539,463.9573,464.7942,2276.0
2025-01-08 11:10:00,466.91,467.28,466.62,466.62,3039.0,465.1428,465.5114,464.8539,464.8539,3039.0
2025-01-08 11:20:00,466.89,467.68,466.88,467.08,2032.0,465.1229,465.9099,465.113,465.3122,2032.0
2025-01-08 11:30:00,467.65,469.33,467.65,469.33,1829.0,465.88,467.5537,465.88,467.5537,1829.0
2025-01-08 11:40:00,469.79,470.12,469.25,469.92,2964.0,468.0119,468.3407,467.474,468.1415,2964.0
2025-01-08 11:50:00,470.11,470.11,469.64,469.83,920.0,468.3307,468.3307,467.8625,468.0518,920.0
2025-01-08 12:00:00,470.16,470.16,468.95,468.97,3766.0,468.3805,468.3805,467.1751,467.195,3766.0
2025-01-08 12:10:00,468.75,469.02,468.14,468.64,4275.0,466.9759,467.2449,466.3682,466.8663,4275.0
2025-01-08 12:20:00,468.62,468.64,467.18,467.19,3430.0,466.8464,466.8663,465.4118,465.4218,3430.0
2025-01-08 12:30:00,467.44,467.94,466.88,467.94,4163.0,465.6708,466.1689,465.113,466.1689,4163.0
2025-01-08 12:40:00,467.7,468.59,467.69,467.93,1473.0,465.9299,466.8165,465.9199,466.159,1473.0
2025-01-08 12:50:00,468.2,468.56,467.86,468.56,1957.0,466.428,466.7866,466.0892,466.7866,1957.0
2025-01-08 13:00:00,468.72,469.42,468.58,469.21,3175.0,466.946,467.6433,466.8065,467.4341,3175.0
2025-01-08 13:10:00,469.32,469.91,468.94,469.91,4365.0,467.5437,468.1315,467.1652,468.1315,4365.0
2025-01-08 13:20:00,469.67,469.71,469.32,469.71,1818.0,467.8924,467.9322,467.5437,467.9322,1818.0
2025-01-08 13:30:00,469.67,470.31,469.55,470.31,2168.0,467.8924,468.53,467.7729,468.53,2168.0
2025-01-08 13:40:00,470.31,470.32,469.66,469.66,2286.0,468.53,468.5399,467.8824,467.8824,2286.0
2025-01-08 13:50:00,469.32,469.32,468.38,468.87,1525.0,467.5437,467.5437,466.6073,467.0954,1525.0
2025-01-08 14:00:00,468.78,469.45,468.54,469.45,856.0,467.0058,467.6732,466.7667,467.6732,856.0
2025-01-08 14:10:00,470.03,470.03,469.39,469.56,1193.0,468.251,468.251,467.6135,467.7828,1193.0
2025-01-08 14:20:00,470.0,471.29,470.0,471.01,1972.0,468.2211,469.5063,468.2211,469.2273,1972.0
2025-01-08 14:30:00,470.9,470.93,470.16,470.3,2244.0,469.1177,469.1476,468.3805,468.52,2244.0
2025-01-08 14:40:00,470.35,470.35,469.77,470.09,1827.0,468.5698,468.5698,467.992,468.3108,1827.0
2025-01-08 14:50:00,470.46,470.49,469.71,470.18,5258.0,468.6794,468.7093,467.9322,468.4005,5258.0
2025-01-08 15:00:00,470.64,470.92,470.24,470.48,1902.0,468.8587,469.1377,468.4602,468.6993,1902.0
2025-01-08 15:10:00,470.48,470.98,469.9,470.98,2590.0,468.6993,469.1974,468.1215,469.1974,2590.0
2025-01-08 15:20:00,471.3,471.77,470.9,471.77,3160.0,469.5162,469.9845,469.1177,469.9845,3160.0
2025-01-08 15:30:00,471.46,471.46,470.6,470.79,3232.0,469.6756,469.6756,468.8189,469.0082,3232.0
2025-01-08 15:40:00,470.71,471.9,470.71,471.71,5823.0,468.9285,470.114,468.9285,469.9247,5823.0
2025-01-08 15:50:00,472.63,473.36,472.06,472.06,33535.0,470.8412,471.5684,470.2734,470.2734,33535.0
2025-01-10 09:30:00,463.67,465.82,461.08,461.08,23899.0,461.9151,464.057,459.3349,459.3349,23899.0
2025-01-10 09:40:00,461.92,461.93,459.52,460.3,13783.0,460.1717,460.1817,457.7808,458.5579,13783.0
2025-01-10 09:50:00,460.04,460.34,458.48,458.66,16473.0,458.2988,458.5977,456.7448,456.9241,16473.0
2025-01-10 10:00:00,458.32,458.85,456.47,457.0,10145.0,456.5854,457.1133,454.7424,455.2704,10145.0
2025-01-10 10:10:00,457.23,457.23,455.18,456.0,8219.0,455.4995,455.4995,453.4572,454.2741,8219.0
2025-01-10 10:20:00,455.97,456.11,454.38,454.64,6676.0,454.2442,454.3837,452.6603,452.9193,6676.0
2025-01-10 10:30:00,454.63,455.88,453.89,454.5,19068.0,452.9093,454.1546,452.1721,452.7798,19068.0
2025-01-10 10:40:00,454.51,455.74,454.05,455.45,6951.0,452.7898,454.0151,452.3315,453.7262,6951.0
2025-01-10 10:50:00,455.45,455.45,454.11,454.37,3188.0,453.7262,453.7262,452.3913,452.6503,3188.0
2025-01-10 11:00:00,454.83,454.86,452.82,453.31,13407.0,453.1086,453.1385,451.1062,451.5943,13407.0
2025-01-10 11:10:00,453.71,453.97,452.85,453.36,9241.0,451.9928,452.2518,451.1361,451.6441,9241.0
2025-01-10 11:20:00,453.26,454.48,452.76,453.54,5302.0,451.5445,452.7599,451.0464,451.8234,5302.0
2025-01-10 11:30:00,453.48,453.69,452.7,452.93,2267.0,451.7637,451.9729,450.9866,451.2158,2267.0
2025-01-10 11:40:00,453.26,454.01,452.77,453.41,9711.0,451.5445,452.2917,451.0564,451.6939,9711.0
2025-01-10 11:50:00,453.83,454.13,453.0,453.0,3763.0,452.1123,452.4112,451.2855,451.2855,3763.0
2025-01-10 12:00:00,452.99,453.31,452.01,452.59,4223.0,451.2755,451.5943,450.2992,450.877,4223.0
2025-01-10 12:10:00,452.27,452.62,451.6,451.72,7654.0,450.5583,450.9069,449.8908,450.0103,7654.0
2025-01-10 12:20:00,452.1,452.41,451.32,451.87,15145.0,450.3889,450.6977,449.6118,450.1598,15145.0
2025-01-10 12:30:00,451.86,452.68,451.52,452.23,12880.0,450.1498,450.9667,449.8111,450.5184,12880.0
2025-01-10 12:40:00,452.2,452.7,451.77,452.61,5389.0,450.4885,450.9866,450.0601,450.897,5389.0
2025-01-10 12:50:00,452.47,453.23,451.77,453.07,13870.0,450.7575,451.5146,450.0601,451.3552,13870.0
2025-01-10 13:00:00,452.94,453.22,452.51,452.79,5937.0,451.2257,451.5047,450.7973,451.0763,5937.0
2025-01-10 13:10:00,453.07,453.11,452.63,452.98,6590.0,451.3552,451.3951,450.9169,451.2656,6590.0
2025-01-10 13:20:00,452.99,453.79,452.74,453.47,8504.0,451.2755,452.0725,451.0265,451.7537,8504.0
2025-01-10 13:30:00,453.23,453.66,453.17,453.65,5171.0,451.5146,451.943,451.4548,451.933,5171.0
2025-01-10 13:40:00,453.2,454.03,452.99,453.42,1635.0,451.4847,452.3116,451.2755,451.7039,1635.0
2025-01-10 13:50:00,453.8,454.16,453.16,453.72,3090.0,452.0825,452.4411,451.4449,452.0028,3090.0
2025-01-10 14:00:00,453.66,453.66,452.17,452.41,4515.0,451.943,451.943,450.4586,450.6977,4515.0
2025-01-10 14:10:00,452.41,453.02,452.01,452.78,5925.0,450.6977,451.3054,450.2992,451.0663,5925.0
2025-01-10 14:20:00,452.78,453.38,452.5,453.2,6780.0,451.0663,451.6641,450.7874,451.4847,6780.0
2025-01-10 14:30:00,453.2,453.2,452.57,452.87,3499.0,451.4847,451.4847,450.8571,451.156,3499.0
2025-01-10 14:40:00,452.78,452.91,452.03,452.06,20344.0,451.0663,451.1958,450.3192,450.349,20344.0
2025-01-10 14:50:00,452.02,453.13,452.0,452.35,17929.0,450.3092,451.415,450.2893,450.638,17929.0
2025-01-10 15:00:00,452.35,452.85,451.22,452.04,60610.0,450.638,451.1361,449.5122,450.3291,60610.0
2025-01-10 15:10:00,451.89,452.19,449.45,450.17,71303.0,450.1797,450.4786,447.7489,448.4662,71303.0
2025-01-10 15:20:00,450.47,451.32,450.32,451.17,12223.0,448.7651,449.6118,448.6156,449.4624,12223.0
2025-01-10 15:30:00,451.48,452.0,450.01,451.37,13249.0,449.7712,450.2893,448.3068,449.6617,13249.0
2025-01-10 15:40:00,451.32,451.92,450.95,451.38,16118.0,449.6118,450.2096,449.2432,449.6716,16118.0
2025-01-10 15:50:00,451.5,453.07,451.49,452.41,59543.0,449.7912,451.3552,449.7812,450.6977,59543.0
2025-01-13 09:30:00,450.58,452.88,450.48,451.79,17148.0,448.8746,451.1659,448.775,450.0801,17148.0
2025-01-13 09:40:00,451.74,452.63,451.43,452.63,3560.0,450.0303,450.9169,449.7214,450.9169,3560.0
2025-01-13 09:50:00,452.85,453.59,452.71,453.59,1222.0,451.1361,451.8733,450.9966,451.8733,1222.0
2025-01-13 10:00:00,453.64,453.91,453.0,453.0,6885.0,451.9231,452.192,451.2855,451.2855,6885.0
2025-01-13 10:10:00,452.67,453.36,452.5,452.99,3180.0,450.9567,451.6441,450.7874,451.2755,3180.0
2025-01-13 10:20:00,453.16,453.16,451.88,451.88,3150.0,451.4449,451.4449,450.1697,450.1697,3150.0
2025-01-13 10:30:00,452.0,453.55,451.69,453.43,6910.0,450.2893,451.8334,449.9804,451.7139,6910.0
2025-01-13 10:40:00,453.91,454.26,453.67,454.12,5455.0,452.192,452.5407,451.953,452.4013,5455.0
2025-01-13 10:50:00,454.36,454.36,453.22,453.54,3416.0,452.6403,452.6403,451.5047,451.8234,3416.0
2025-01-13 11:00:00,453.58,453.6,452.63,452.8,4820.0,451.8633,451.8832,450.9169,451.0862,4820.0
2025-01-13 11:10:00,452.77,453.07,452.35,452.47,2157.0,451.0564,451.3552,450.638,450.7575,2157.0
2025-01-13 11:20:00,452.48,453.13,452.17,453.06,6277.0,450.7675,451.415,450.4586,451.3453,6277.0
2025-01-13 11:30:00,452.98,454.0,452.68,453.13,12089.0,451.2656,452.2817,450.9667,451.415,12089.0
2025-01-13 11:40:00,453.23,454.38,453.18,453.87,4188.0,451.5146,452.6603,451.4648,452.1522,4188.0
2025-01-13 11:50:00,454.08,454.08,453.37,453.38,7604.0,452.3614,452.3614,451.6541,451.6641,7604.0
2025-01-13 12:00:00,453.37,454.49,453.1,454.47,5851.0,451.6541,452.7699,451.3851,452.7499,5851.0
2025-01-13 12:10:00,454.6,455.24,454.6,455.05,4907.0,452.8794,453.517,452.8794,453.3277,4907.0
2025-01-13 12:20:00,455.04,455.83,454.77,454.91,6586.0,453.3178,454.1048,453.0488,453.1883,6586.0
2025-01-13 12:30:00,454.7,455.0,454.22,454.22,3425.0,452.9791,453.2779,452.5009,452.5009,3425.0
2025-01-13 12:40:00,454.21,454.78,453.76,454.21,4354.0,452.4909,453.0588,452.0426,452.4909,4354.0
2025-01-13 12:50:00,454.62,454.83,454.44,454.64,3653.0,452.8994,453.1086,452.72,452.9193,3653.0
2025-01-13 13:00:00,454.64,455.48,454.45,455.47,3473.0,452.9193,453.7561,452.73,453.7461,3473.0
2025-01-13 13:10:00,455.72,455.72,455.01,455.29,4024.0,453.9952,453.9952,453.2879,453.5668,4024.0
2025-01-13 13:20:00,455.33,456.31,455.02,456.31,3133.0,453.6067,454.583,453.2978,454.583,3133.0
2025-01-13 13:30:00,456.31,456.42,455.5,456.06,4477.0,454.583,454.6925,453.776,454.3339,4477.0
2025-01-13 13:40:00,455.72,455.9,455.49,455.9,1210.0,453.9952,454.1745,453.7661,454.1745,1210.0
2025-01-13 13:50:00,456.03,456.34,455.87,456.2,6564.0,454.304,454.6128,454.1446,454.4734,6564.0
2025-01-13 14:00:00,456.29,456.31,455.91,455.92,3023.0,454.563,454.583,454.1845,454.1944,3023.0
2025-01-13 14:10:00,456.2,456.47,455.94,456.24,2102.0,454.4734,454.7424,454.2144,454.5132,2102.0
2025-01-13 14:20:00,456.15,456.19,455.81,456.19,2868.0,454.4236,454.4634,454.0849,454.4634,2868.0
2025-01-13 14:30:00,456.1,456.6,455.67,456.48,5113.0,454.3738,454.8719,453.9454,454.7523,5113.0
2025-01-13 14:40:00,456.39,456.95,456.17,456.21,3714.0,454.6627,455.2205,454.4435,454.4833,3714.0
2025-01-13 14:50:00,456.06,456.84,456.05,456.63,1817.0,454.3339,455.111,454.3239,454.9018,1817.0
2025-01-13 15:00:00,456.39,457.15,456.31,457.04,2700.0,454.6627,455.4198,454.583,455.3102,2700.0
2025-01-13 15:10:00,457.05,457.26,456.8,457.25,3514.0,455.3202,455.5294,455.0711,455.5194,3514.0
2025-01-13 15:20:00,457.23,457.32,456.54,456.61,3580.0,455.4995,455.5891,454.8121,454.8818,3580.0
2025-01-13 15:30:00,456.84,457.28,456.4,456.96,5999.0,455.111,455.5493,454.6726,455.2305,5999.0
2025-01-13 15:40:00,456.42,457.01,456.03,456.46,10055.0,454.6925,455.2803,454.304,454.7324,10055.0
2025-01-13 15:50:00,456.49,458.25,456.49,457.93,46883.0,454.7623,456.5156,454.7623,456.1968,46883.0
2025-01-14 09:30:00,460.83,463.72,459.83,460.81,14744.0,459.0859,461.9649,458.0896,459.0659,14744.0
2025-01-14 09:40:00,460.16,460.77,459.38,460.12,2688.0,458.4184,459.0261,457.6413,458.3785,2688.0
2025-01-14 09:50:00,460.4,460.47,459.6,459.85,2320.0,458.6575,458.7272,457.8605,458.1096,2320.0
2025-01-14 10:00:00,460.42,463.28,460.42,462.47,4778.0,458.6774,461.5266,458.6774,460.7196,4778.0
2025-01-14 10:10:00,462.24,463.0,462.12,462.98,2192.0,460.4905,461.2476,460.371,461.2277,2192.0
2025-01-14 10:20:00,462.5,462.99,461.84,462.25,4493.0,460.7495,461.2377,460.092,460.5005,4493.0
2025-01-14 10:30:00,461.99,462.78,461.99,462.33,2911.0,460.2415,461.0285,460.2415,460.5802,2911.0
2025-01-14 10:40:00,462.85,463.4,462.85,463.13,2109.0,461.0982,461.6461,461.0982,461.3772,2109.0
2025-01-14 10:50:00,462.8,462.8,461.89,461.92,1829.0,461.0484,461.0484,460.1418,460.1717,1829.0
2025-01-14 11:00:00,461.5,461.5,459.65,460.8,2341.0,459.7533,459.7533,457.9103,459.056,2341.0
2025-01-14 11:10:00,460.66,460.67,460.39,460.39,506.0,458.9165,458.9265,458.6475,458.6475,506.0
2025-01-14 11:20:00,460.84,461.11,460.72,461.0,3768.0,459.0958,459.3648,458.9763,459.2552,3768.0
2025-01-14 11:30:00,461.0,461.21,460.41,460.6,6513.0,459.2552,459.4644,458.6674,458.8567,6513.0
2025-01-14 11:40:00,460.6,460.9,460.4,460.8,4150.0,458.8567,459.1556,458.6575,459.056,4150.0
2025-01-14 11:50:00,460.81,460.81,459.94,459.94,6031.0,459.0659,459.0659,458.1992,458.1992,6031.0
2025-01-14 12:00:00,459.94,460.55,459.94,460.55,2999.0,458.1992,458.8069,458.1992,458.8069,2999.0
2025-01-14 12:10:00,460.54,461.25,460.51,461.08,1722.0,458.797,459.5043,458.7671,459.3349,1722.0
2025-01-14 12:20:00,461.08,461.08,460.42,461.05,1400.0,459.3349,459.3349,458.6774,459.305,1400.0
2025-01-14 12:30:00,460.84,460.84,459.75,459.83,2759.0,459.0958,459.0958,458.0099,458.0896,2759.0
2025-01-14 12:40:00,460.62,461.46,460.61,461.46,753.0,458.8767,459.7135,458.8667,459.7135,753.0
2025-01-14 12:50:00,461.19,461.8,461.15,461.7,1761.0,459.4445,460.0522,459.4046,459.9526,1761.0
2025-01-14 13:00:00,461.65,461.74,461.6,461.74,557.0,459.9028,459.9924,459.8529,459.9924,557.0
2025-01-14 13:10:00,461.83,461.83,461.82,461.83,4440.0,460.0821,460.0821,460.0721,460.0821,4440.0
2025-01-14 13:20:00,462.17,463.0,462.13,462.97,1488.0,460.4208,461.2476,460.3809,461.2178,1488.0
2025-01-14 13:30:00,462.98,463.35,462.49,463.2,1462.0,461.2277,461.5963,460.7396,461.4469,1462.0
2025-01-14 13:40:00,462.92,463.68,462.91,463.68,2298.0,461.1679,461.9251,461.158,461.9251,2298.0
2025-01-14 13:50:00,463.77,463.95,463.31,463.71,3301.0,462.0147,462.194,461.5565,461.955,3301.0
2025-01-14 14:00:00,463.39,463.58,463.03,463.58,1106.0,461.6362,461.8254,461.2775,461.8254,1106.0
2025-01-14 14:10:00,463.55,463.73,463.11,463.62,1382.0,461.7956,461.9749,461.3572,461.8653,1382.0
2025-01-14 14:20:00,463.58,463.86,462.88,462.88,2615.0,461.8254,462.1044,461.1281,461.1281,2615.0
2025-01-14 14:30:00,462.84,463.16,462.83,462.87,8214.0,461.0882,461.407,461.0783,461.1181,8214.0
2025-01-14 14:40:00,462.75,462.88,462.36,462.36,3348.0,460.9986,461.1281,460.6101,460.6101,3348.0
2025-01-14 14:50:00,462.27,462.27,461.52,461.52,5177.0,460.5204,460.5204,459.7732,459.7732,5177.0
2025-01-14 15:00:00,461.57,461.57,460.29,460.76,1658.0,459.8231,459.8231,458.5479,459.0161,1658.0
2025-01-14 15:10:00,460.63,461.19,460.55,461.19,2158.0,458.8866,459.4445,458.8069,459.4445,2158.0
2025-01-14 15:20:00,461.28,462.01,461.1,462.01,1917.0,459.5342,460.2614,459.3548,460.2614,1917.0
2025-01-14 15:30:00,462.19,462.19,461.58,461.59,2775.0,460.4407,460.4407,459.833,459.843,2775.0
2025-01-14 15:40:00,461.76,462.88,461.76,462.56,4640.0,460.0123,461.1281,460.0123,460.8093,4640.0
2025-01-14 15:50:00,462.14,463.0,461.9,462.81,22319.0,460.3909,461.2476,460.1518,461.0584,22319.0
2025-01-15 09:30:00,471.76,474.0,471.76,473.91,11871.0,469.9745,472.206,469.9745,472.1164,11871.0
2025-01-15 09:40:00,472.92,474.35,472.2,474.03,6287.0,471.1301,472.5547,470.4128,472.2359,6287.0
2025-01-15 09:50:00,473.73,474.49,472.0,473.85,7255.0,471.937,472.6942,470.2136,472.0566,7255.0
2025-01-15 10:00:00,473.78,474.1,471.03,471.76,38147.0,471.9868,472.3056,469.2473,469.9745,38147.0
2025-01-15 10:10:00,472.2,472.69,471.45,471.92,4569.0,470.4128,470.901,469.6657,470.1339,4569.0
2025-01-15 10:20:00,471.42,471.44,470.99,470.99,8131.0,469.6358,469.6557,469.2074,469.2074,8131.0
2025-01-15 10:30:00,471.43,471.68,470.86,471.14,4763.0,469.6457,469.8948,469.0779,469.3568,4763.0
2025-01-15 10:40:00,470.7,471.02,469.52,469.58,4313.0,468.9185,469.2373,467.743,467.8027,4313.0
2025-01-15 10:50:00,469.61,470.24,469.11,470.11,10187.0,467.8326,468.4602,467.3345,468.3307,10187.0
2025-01-15 11:00:00,470.1,470.11,469.41,469.48,24886.0,468.3208,468.3307,467.6334,467.7031,24886.0
2025-01-15 11:10:00,469.56,470.06,468.89,468.91,4838.0,467.7828,468.2809,467.1154,467.1353,4838.0
2025-01-15 11:20:00,469.38,469.89,469.28,469.28,2200.0,467.6035,468.1116,467.5039,467.5039,2200.0
2025-01-15 11:30:00,469.27,469.27,467.44,468.86,3398.0,467.4939,467.4939,465.6708,467.0855,3398.0
2025-01-15 11:40:00,469.02,469.06,467.65,467.87,2070.0,467.2449,467.2847,465.88,466.0992,2070.0
2025-01-15 11:50:00,467.24,468.94,467.21,468.94,2802.0,465.4716,467.1652,465.4417,467.1652,2802.0
2025-01-15 12:00:00,468.89,468.9,468.29,468.76,3548.0,467.1154,467.1253,466.5176,466.9858,3548.0
2025-01-15 12:10:00,469.15,469.79,469.0,469.61,3379.0,467.3744,468.0119,467.2249,467.8326,3379.0
2025-01-15 12:20:00,469.48,469.48,468.37,469.02,2789.0,467.7031,467.7031,466.5973,467.2449,2789.0
2025-01-15 12:30:00,469.45,469.46,468.54,469.0,3701.0,467.6732,467.6832,466.7667,467.2249,3701.0
2025-01-15 12:40:00,468.84,469.41,468.54,468.82,4493.0,467.0655,467.6334,466.7667,467.0456,4493.0
2025-01-15 12:50:00,468.45,468.78,467.96,467.96,4655.0,466.677,467.0058,466.1889,466.1889,4655.0
2025-01-15 13:00:00,468.71,468.96,467.94,467.94,1138.0,466.936,467.1851,466.1689,466.1689,1138.0
2025-01-15 13:10:00,468.12,468.68,467.95,468.57,2000.0,466.3483,466.9061,466.1789,466.7966,2000.0
2025-01-15 13:20:00,468.51,469.01,468.51,468.97,925.0,466.7368,467.2349,466.7368,467.195,925.0
2025-01-15 13:30:00,469.37,470.29,469.37,469.97,3569.0,467.5935,468.5101,467.5935,468.1913,3569.0
2025-01-15 13:40:00,470.29,470.29,469.89,469.89,2140.0,468.5101,468.5101,468.1116,468.1116,2140.0
2025-01-15 13:50:00,469.87,470.2,469.86,470.09,700.0,468.0916,468.4204,468.0817,468.3108,700.0
2025-01-15 14:00:00,470.09,470.2,469.63,469.65,2129.0,468.3108,468.4204,467.8525,467.8725,2129.0
2025-01-15 14:10:00,469.89,470.29,469.88,470.15,900.0,468.1116,468.5101,468.1016,468.3706,900.0
2025-01-15 14:20:00,469.99,470.36,469.34,470.09,1836.0,468.2112,468.5798,467.5636,468.3108,1836.0
2025-01-15 14:30:00,470.1,470.66,470.09,470.66,1455.0,468.3208,468.8787,468.3108,468.8787,1455.0
2025-01-15 14:40:00,470.71,470.74,470.33,470.41,3046.0,468.9285,468.9583,468.5499,468.6296,3046.0
2025-01-15 14:50:00,470.5,470.73,470.35,470.35,7384.0,468.7193,468.9484,468.5698,468.5698,7384.0
2025-01-15 15:00:00,470.5,470.5,469.01,469.02,7861.0,468.7193,468.7193,467.2349,467.2449,7861.0
2025-01-15 15:10:00,469.31,470.49,469.31,469.94,35398.0,467.5338,468.7093,467.5338,468.1614,35398.0
2025-01-15 15:20:00,470.2,470.73,469.8,470.56,16200.0,468.4204,468.9484,468.0219,468.779,16200.0
2025-01-15 15:30:00,470.54,470.96,470.54,470.94,4689.0,468.7591,469.1775,468.7591,469.1576,4689.0
2025-01-15 15:40:00,470.8,471.04,470.48,470.83,28671.0,469.0181,469.2572,468.6993,469.048,28671.0
2025-01-15 15:50:00,471.26,472.12,470.78,471.11,42833.0,469.4764,470.3331,468.9982,469.3269,42833.0
2025-01-16 09:30:00,474.28,474.87,470.21,471.11,24643.0,472.485,473.0727,468.4304,469.3269,24643.0
2025-01-16 09:40:00,472.32,472.7,470.6,472.14,34483.0,470.5324,470.9109,468.8189,470.353,34483.0
2025-01-16 09:50:00,472.53,472.53,467.67,467.68,6378.0,470.7416,470.7416,465.9,465.9099,6378.0
2025-01-16 10:00:00,468.28,471.63,466.84,471.56,12237.0,466.5077,469.845,465.0731,469.7752,12237.0
2025-01-16 10:10:00,472.01,472.63,470.97,471.43,6577.0,470.2235,470.8412,469.1875,469.6457,6577.0
2025-01-16 10:20:00,472.0,472.2,471.0,471.8,21140.0,470.2136,470.4128,469.2174,470.0143,21140.0
2025-01-16 10:30:00,471.8,472.56,471.65,471.93,2554.0,470.0143,470.7715,469.8649,470.1438,2554.0
2025-01-16 10:40:00,473.73,473.73,472.83,473.14,1959.0,471.937,471.937,471.0404,471.3493,1959.0
2025-01-16 10:50:00,473.33,474.15,473.33,474.07,1125.0,471.5385,472.3554,471.5385,472.2757,1125.0
2025-01-16 11:00:00,474.52,474.88,474.03,474.41,2503.0,472.724,473.0827,472.2359,472.6145,2503.0
2025-01-16 11:10:00,474.94,475.18,474.05,474.05,2400.0,473.1425,473.3815,472.2558,472.2558,2400.0
2025-01-16 11:20:00,473.98,475.04,473.98,475.04,613.0,472.1861,473.2421,472.1861,473.2421,613.0
2025-01-16 11:30:00,475.15,476.0,474.45,475.63,4990.0,473.3517,474.1984,472.6543,473.8298,4990.0
2025-01-16 11:40:00,475.39,475.69,474.63,475.13,6482.0,473.5907,473.8896,472.8336,473.3317,6482.0
2025-01-16 11:50:00,475.1,475.73,475.1,475.59,2245.0,473.3018,473.9295,473.3018,473.79,2245.0
2025-01-16 12:00:00,476.0,476.22,475.87,475.98,1715.0,474.1984,474.4176,474.0689,474.1785,1715.0
2025-01-16 12:10:00,476.21,476.23,475.98,475.98,1966.0,474.4076,474.4276,474.1785,474.1785,1966.0
2025-01-16 12:20:00,475.87,475.87,475.87,475.87,200.0,474.0689,474.0689,474.0689,474.0689,200.0
2025-01-16 12:30:00,476.58,476.58,476.37,476.37,905.0,474.7762,474.7762,474.567,474.567,905.0
2025-01-16 12:40:00,475.68,476.02,475.67,476.0,980.0,473.8797,474.2184,473.8697,474.1984,980.0
2025-01-16 12:50:00,476.29,476.44,476.01,476.44,1371.0,474.4873,474.6368,474.2084,474.6368,1371.0
2025-01-16 13:00:00,476.53,476.54,476.43,476.44,314.0,474.7264,474.7364,474.6268,474.6368,314.0
2025-01-16 13:10:00,476.4,476.44,476.19,476.44,925.0,474.5969,474.6368,474.3877,474.6368,925.0
2025-01-16 13:20:00,476.7,476.7,475.68,475.68,2386.0,474.8958,474.8958,473.8797,473.8797,2386.0
2025-01-16 13:30:00,475.81,475.98,475.11,475.11,2198.0,474.0092,474.1785,473.3118,473.3118,2198.0
2025-01-16 13:40:00,475.4,475.6,475.01,475.01,800.0,473.6007,473.8,473.2122,473.2122,800.0
2025-01-16 13:50:00,474.91,475.9,474.9,475.38,2192.0,473.1126,474.0988,473.1026,473.5808,2192.0
2025-01-16 14:00:00,475.46,475.47,474.43,475.19,1686.0,473.6605,473.6704,472.6344,473.3915,1686.0
2025-01-16 14:10:00,475.01,475.46,475.01,475.46,1033.0,473.2122,473.6605,473.2122,473.6605,1033.0
2025-01-16 14:20:00,475.38,475.71,474.91,475.71,2609.0,473.5808,473.9095,473.1126,473.9095,2609.0
2025-01-16 14:30:00,476.11,476.56,476.07,476.49,1006.0,474.308,474.7563,474.2682,474.6866,1006.0
2025-01-16 14:40:00,476.29,476.33,475.37,475.55,3057.0,474.4873,474.5272,473.5708,473.7501,3057.0
2025-01-16 14:50:00,475.55,476.89,475.54,476.72,4186.0,473.7501,475.0851,473.7402,474.9157,4186.0
2025-01-16 15:00:00,476.59,477.19,476.47,477.19,972.0,474.7862,475.3839,474.6667,475.3839,972.0
2025-01-16 15:10:00,477.03,477.18,476.2,476.42,5230.0,475.2245,475.374,474.3977,474.6169,5230.0
2025-01-16 15:20:00,476.3,476.95,475.78,476.66,2952.0,474.4973,475.1448,473.9793,474.8559,2952.0
2025-01-16 15:30:00,476.66,477.8,476.65,477.8,6039.0,474.8559,475.9916,474.846,475.9916,6039.0
2025-01-16 15:40:00,477.93,478.63,477.93,478.46,7797.0,476.1211,476.8185,476.1211,476.6491,7797.0
2025-01-16 15:50:00,478.41,479.67,478.41,479.0,59392.0,476.5993,477.8546,476.5993,477.1871,59392.0
2025-01-17 09:30:00,482.06,482.06,479.76,479.78,94914.0,480.2355,480.2355,477.9442,477.9641,94914.0
2025-01-17 09:40:00,479.75,479.78,478.89,479.12,1689.0,477.9342,477.9641,477.0775,477.3066,1689.0
2025-01-17 09:50:00,480.21,480.55,479.83,480.08,1687.0,478.3925,478.7312,478.0139,478.263,1687.0
2025-01-17 10:00:00,480.19,480.37,479.39,479.92,4027.0,478.3726,478.5519,477.5756,478.1036,4027.0
2025-01-17 10:10:00,480.59,480.63,479.76,479.91,8546.0,478.7711,478.8109,477.9442,478.0936,8546.0
2025-01-17 10:20:00,479.59,479.59,479.09,479.16,6609.0,477.7749,477.7749,477.2767,477.3465,6609.0
2025-01-17 10:30:00,479.17,479.61,477.85,478.17,17392.0,477.3564,477.7948,476.0414,476.3602,17392.0
2025-01-17 10:40:00,478.54,478.57,477.64,477.64,15991.0,476.7288,476.7587,475.8322,475.8322,15991.0
2025-01-17 10:50:00,477.95,478.43,477.73,477.83,10148.0,476.1411,476.6192,475.9219,476.0215,10148.0
2025-01-17 11:00:00,478.0,478.23,478.0,478.0,1495.0,476.1909,476.42,476.1909,476.1909,1495.0
2025-01-17 11:10:00,477.93,478.06,477.46,477.67,1925.0,476.1211,476.2506,475.6529,475.8621,1925.0
2025-01-17 11:20:00,477.83,477.83,476.83,476.83,12614.0,476.0215,476.0215,475.0253,475.0253,12614.0
2025-01-17 11:30:00,477.1,477.58,476.89,477.43,3657.0,475.2943,475.7725,475.0851,475.623,3657.0
2025-01-17 11:40:00,477.35,477.87,477.15,477.37,29591.0,475.5433,476.0614,475.3441,475.5633,29591.0
2025-01-17 11:50:00,477.7,477.7,477.28,477.28,1236.0,475.892,475.892,475.4736,475.4736,1236.0
2025-01-17 12:00:00,476.9,477.22,476.42,476.48,1604.0,475.095,475.4138,474.6169,474.6766,1604.0
2025-01-17 12:10:00,476.79,477.58,476.79,477.48,22953.0,474.9855,475.7725,474.9855,475.6728,22953.0
2025-01-17 12:20:00,477.32,477.32,476.77,476.77,1400.0,475.5134,475.5134,474.9655,474.9655,1400.0
2025-01-17 12:30:00,476.85,476.97,476.74,476.9,47494.0,475.0452,475.1648,474.9356,475.095,47494.0
2025-01-17 12:40:00,476.9,477.55,476.7,477.55,3821.0,475.095,475.7426,474.8958,475.7426,3821.0
2025-01-17 12:50:00,477.81,478.07,476.33,476.46,25999.0,476.0016,476.2606,474.5272,474.6567,25999.0
2025-01-17 13:00:00,477.68,477.72,477.26,477.26,1022.0,475.8721,475.9119,475.4537,475.4537,1022.0
2025-01-17 13:10:00,477.5,477.75,477.5,477.75,536.0,475.6928,475.9418,475.6928,475.9418,536.0
2025-01-17 13:20:00,477.63,477.63,477.38,477.42,1230.0,475.8223,475.8223,475.5732,475.6131,1230.0
2025-01-17 13:30:00,477.4,477.74,477.4,477.73,1000.0,475.5931,475.9319,475.5931,475.9219,1000.0
2025-01-17 13:40:00,477.22,477.49,477.18,477.18,1200.0,475.4138,475.6828,475.374,475.374,1200.0
2025-01-17 13:50:00,477.11,477.21,476.8,477.21,2433.0,475.3042,475.4039,474.9954,475.4039,2433.0
2025-01-17 14:00:00,477.42,477.42,476.88,477.05,1200.0,475.6131,475.6131,475.0751,475.2445,1200.0
2025-01-17 14:10:00,477.31,477.85,477.31,477.5,2007.0,475.5035,476.0414,475.5035,475.6928,2007.0
2025-01-17 14:20:00,477.67,478.16,477.27,477.91,2509.0,475.8621,476.3503,475.4636,476.1012,2509.0
2025-01-17 14:30:00,478.12,478.12,477.55,477.61,2153.0,476.3104,476.3104,475.7426,475.8023,2153.0
2025-01-17 14:40:00,477.3,477.3,477.28,477.28,594.0,475.4935,475.4935,475.4736,475.4736,594.0
2025-01-17 14:50:00,477.58,477.74,477.3,477.33,5143.0,475.7725,475.9319,475.4935,475.5234,5143.0
2025-01-17 15:00:00,477.46,477.46,476.52,477.34,4170.0,475.6529,475.6529,474.7165,475.5334,4170.0
2025-01-17 15:10:00,477.31,477.55,476.77,476.97,3927.0,475.5035,475.7426,474.9655,475.1648,3927.0
2025-01-17 15:20:00,476.97,476.99,476.29,476.58,3603.0,475.1648,475.1847,474.4873,474.7762,3603.0
2025-01-17 15:30:00,476.68,477.41,476.68,476.76,5996.0,474.8759,475.6031,474.8759,474.9556,5996.0
2025-01-17 15:40:00,476.8,477.07,475.75,476.5,8543.0,474.9954,475.2644,473.9494,474.6965,8543.0
2025-01-17 15:50:00,476.3,476.8,475.32,475.92,28329.0,474.4973,474.9954,473.521,474.1187,28329.0
2025-01-21 09:30:00,477.65,482.53,477.65,480.28,15642.0,475.8422,480.7037,475.8422,478.4622,15642.0
2025-01-21 09:40:00,481.83,483.05,481.11,481.9,10187.0,480.0064,481.2218,479.2891,480.0761,10187.0
2025-01-21 09:50:00,481.54,482.0,480.98,481.54,5711.0,479.7175,480.1757,479.1596,479.7175,5711.0
2025-01-21 10:00:00,481.55,482.1,481.55,482.01,5397.0,479.7274,480.2754,479.7274,480.1857,5397.0
2025-01-21 10:10:00,481.86,481.88,480.01,481.57,6372.0,480.0363,480.0562,478.1933,479.7474,6372.0
2025-01-21 10:20:00,481.69,482.15,481.6,481.72,5087.0,479.8669,480.3252,479.7772,479.8968,5087.0
2025-01-21 10:30:00,481.72,482.03,481.4,482.03,926.0,479.8968,480.2056,479.578,480.2056,926.0
2025-01-21 10:40:00,481.81,482.5,481.81,482.5,1516.0,479.9865,480.6738,479.9865,480.6738,1516.0
2025-01-21 10:50:00,482.43,482.61,481.34,482.36,4947.0,480.6041,480.7834,479.5182,480.5344,4947.0
2025-01-21 11:00:00,482.29,482.36,481.45,482.35,2375.0,480.4646,480.5344,479.6278,480.5244,2375.0
2025-01-21 11:10:00,481.99,482.31,481.67,482.06,4280.0,480.1658,480.4846,479.847,480.2355,4280.0
2025-01-21 11:20:00,482.3,483.22,482.22,483.22,4330.0,480.4746,481.3911,480.3949,481.3911,4330.0
2025-01-21 11:30:00,483.27,483.77,482.99,483.01,102860.0,481.4409,481.939,481.162,481.1819,102860.0
2025-01-21 11:40:00,483.02,483.6,483.02,483.22,1720.0,481.1919,481.7697,481.1919,481.3911,1720.0
2025-01-21 11:50:00,483.13,483.93,483.13,483.93,1316.0,481.3015,482.0984,481.3015,482.0984,1316.0
2025-01-21 12:00:00,483.88,484.14,483.88,484.1,1262.0,482.0486,482.3076,482.0486,482.2678,1262.0
2025-01-21 12:10:00,484.09,484.09,483.19,483.47,2130.0,482.2578,482.2578,481.3612,481.6402,2130.0
2025-01-21 12:20:00,483.64,483.76,483.38,483.38,1895.0,481.8095,481.9291,481.5505,481.5505,1895.0
2025-01-21 12:30:00,483.49,484.4,483.48,484.39,1884.0,481.6601,482.5666,481.6501,482.5567,1884.0
2025-01-21 12:40:00,484.06,484.47,484.05,484.27,1488.0,482.2279,482.6364,482.218,482.4371,1488.0
2025-01-21 12:50:00,484.25,484.53,484.03,484.13,1551.0,482.4172,482.6962,482.198,482.2977,1551.0
2025-01-21 13:00:00,484.13,484.17,483.41,484.14,4743.0,482.2977,482.3375,481.5804,482.3076,4743.0
2025-01-21 13:10:00,483.8,483.83,483.33,483.46,1601.0,481.9689,481.9988,481.5007,481.6302,1601.0
2025-01-21 13:20:00,483.74,483.78,483.74,483.75,700.0,481.9091,481.949,481.9091,481.9191,700.0
2025-01-21 13:30:00,484.12,484.21,484.12,484.21,400.0,482.2877,482.3774,482.2877,482.3774,400.0
2025-01-21 13:40:00,484.32,484.37,484.02,484.18,2159.0,482.487,482.5368,482.1881,482.3475,2159.0
2025-01-21 13:50:00,484.1,484.1,483.73,483.89,1000.0,482.2678,482.2678,481.8992,482.0586,1000.0
2025-01-21 14:00:00,484.05,484.44,483.81,483.81,2437.0,482.218,482.6065,481.9789,481.9789,2437.0
2025-01-21 14:10:00,484.2,484.59,484.17,484.19,1819.0,482.3674,482.7559,482.3375,482.3574,1819.0
2025-01-21 14:20:00,483.85,484.15,483.52,484.02,2791.0,482.0187,482.3176,481.69,482.1881,2791.0
2025-01-21 14:30:00,483.89,483.93,483.57,483.57,1249.0,482.0586,482.0984,481.7398,481.7398,1249.0
2025-01-21 14:40:00,483.8,483.89,483.36,483.67,1488.0,481.9689,482.0586,481.5306,481.8394,1488.0
2025-01-21 14:50:00,483.67,483.7,482.9,482.92,3816.0,481.8394,481.8693,481.0723,481.0922,3816.0
2025-01-21 15:00:00,482.91,483.07,482.38,482.67,4422.0,481.0823,481.2417,480.5543,480.8432,4422.0
2025-01-21 15:10:00,482.61,483.2,482.53,483.2,22612.0,480.7834,481.3712,480.7037,481.3712,22612.0
2025-01-21 15:20:00,483.1,483.34,482.64,483.34,4695.0,481.2716,481.5107,480.8133,481.5107,4695.0
2025-01-21 15:30:00,483.07,483.35,482.5,483.3,7196.0,481.2417,481.5206,480.6738,481.4708,7196.0
2025-01-21 15:40:00,483.31,483.61,483.18,483.42,4442.0,481.4808,481.7796,481.3513,481.5904,4442.0
2025-01-21 15:50:00,483.43,484.91,483.42,484.62,37277.0,481.6003,483.0747,481.5904,482.7858,37277.0
2025-01-22 09:30:00,485.04,485.16,482.89,483.7,8774.0,483.2042,483.3238,481.0624,481.8693,8774.0
2025-01-22 09:40:00,483.55,483.86,482.4,483.36,2766.0,481.7199,482.0287,480.5742,481.5306,2766.0
2025-01-22 09:50:00,482.97,483.7,482.49,483.7,2050.0,481.1421,481.8693,480.6639,481.8693,2050.0
2025-01-22 10:00:00,484.41,484.41,482.91,483.2,4778.0,482.5766,482.5766,481.0823,481.3712,4778.0
2025-01-22 10:10:00,482.93,483.75,482.12,483.32,4165.0,481.1022,481.9191,480.2953,481.4907,4165.0
2025-01-22 10:20:00,483.67,483.8,482.81,483.5,2467.0,481.8394,481.9689,480.9827,481.6701,2467.0
2025-01-22 10:30:00,483.03,483.68,482.89,482.89,3225.0,481.2018,481.8494,481.0624,481.0624,3225.0
2025-01-22 10:40:00,483.4,483.57,482.93,483.29,2904.0,481.5704,481.7398,481.1022,481.4608,2904.0
2025-01-22 10:50:00,483.33,483.9,482.66,483.81,3938.0,481.5007,482.0685,480.8332,481.9789,3938.0
2025-01-22 11:00:00,484.01,484.02,483.05,483.12,2706.0,482.1781,482.1881,481.2218,481.2915,2706.0
2025-01-22 11:10:00,483.36,483.37,482.45,482.72,2555.0,481.5306,481.5405,480.624,480.893,2555.0
2025-01-22 11:20:00,482.7,483.36,482.28,483.08,3562.0,480.8731,481.5306,480.4547,481.2516,3562.0
2025-01-22 11:30:00,482.98,483.38,482.88,483.04,1385.0,481.152,481.5505,481.0524,481.2118,1385.0
2025-01-22 11:40:00,483.1,483.11,482.29,482.81,5346.0,481.2716,481.2815,480.4646,480.9827,5346.0
2025-01-22 11:50:00,482.77,483.28,482.65,482.65,2200.0,480.9428,481.4509,480.8233,480.8233,2200.0
2025-01-22 12:00:00,482.38,483.04,482.38,482.96,2401.0,480.5543,481.2118,480.5543,481.1321,2401.0
2025-01-22 12:10:00,483.1,483.1,482.52,482.8,2438.0,481.2716,481.2716,480.6938,480.9727,2438.0
2025-01-22 12:20:00,482.6,482.8,482.17,482.56,4020.0,480.7735,480.9727,480.3451,480.7336,4020.0
2025-01-22 12:30:00,482.57,482.82,482.47,482.56,900.0,480.7436,480.9926,480.644,480.7336,900.0
2025-01-22 12:40:00,482.56,482.56,482.17,482.17,1300.0,480.7336,480.7336,480.3451,480.3451,1300.0
2025-01-22 12:50:00,482.07,482.17,481.91,482.17,2850.0,480.2455,480.3451,480.0861,480.3451,2850.0
2025-01-22 13:00:00,482.45,482.48,481.91,482.45,5943.0,480.624,480.6539,480.0861,480.624,5943.0
2025-01-22 13:10:00,482.43,483.03,482.43,482.83,5304.0,480.6041,481.2018,480.6041,481.0026,5304.0
2025-01-22 13:20:00,482.83,483.18,482.68,482.95,615.0,481.0026,481.3513,480.8532,481.1221,615.0
2025-01-22 13:30:00,483.06,483.06,482.9,482.92,685.0,481.2317,481.2317,481.0723,481.0922,685.0
2025-01-22 13:40:00,482.9,483.04,482.89,483.0,410.0,481.0723,481.2118,481.0624,481.1719,410.0
2025-01-22 13:50:00,482.88,483.14,482.87,483.14,4771.0,481.0524,481.3114,481.0424,481.3114,4771.0
2025-01-22 14:00:00,483.14,483.14,482.96,483.02,7053.0,481.3114,481.3114,481.1321,481.1919,7053.0
2025-01-22 14:10:00,483.02,483.32,483.01,483.03,1294.0,481.1919,481.4907,481.1819,481.2018,1294.0
2025-01-22 14:20:00,483.24,483.71,483.24,483.39,2041.0,481.411,481.8793,481.411,481.5605,2041.0
2025-01-22 14:30:00,483.38,484.19,483.38,484.17,1756.0,481.5505,482.3574,481.5505,482.3375,1756.0
2025-01-22 14:40:00,484.17,484.17,483.8,484.17,2000.0,482.3375,482.3375,481.9689,482.3375,2000.0
2025-01-22 14:50:00,484.33,484.84,484.21,484.57,2877.0,482.4969,483.005,482.3774,482.736,2877.0
2025-01-22 15:00:00,484.55,484.84,484.23,484.67,2219.0,482.7161,483.005,482.3973,482.8356,2219.0
2025-01-22 15:10:00,484.62,484.75,484.25,484.25,4871.0,482.7858,482.9153,482.4172,482.4172,4871.0
2025-01-22 15:20:00,484.16,484.32,483.91,483.92,3907.0,482.3276,482.487,482.0785,482.0885,3907.0
2025-01-22 15:30:00,484.06,484.59,483.88,484.34,3424.0,482.2279,482.7559,482.0486,482.5069,3424.0
2025-01-22 15:40:00,484.22,484.39,484.14,484.28,5034.0,482.3873,482.5567,482.3076,482.4471,5034.0
2025-01-22 15:50:00,484.07,484.81,484.06,484.4,27675.0,482.2379,482.9751,482.2279,482.5666,27675.0
2025-01-23 09:30:00,482.5,483.96,480.25,483.91,10731.0,480.6738,482.1283,478.4324,482.0785,10731.0
2025-01-23 09:40:00,483.28,483.47,482.17,482.17,2300.0,481.4509,481.6402,480.3451,480.3451,2300.0
2025-01-23 09:50:00,481.9,482.71,481.12,481.54,5400.0,480.0761,480.883,479.2991,479.7175,5400.0
2025-01-23 10:00:00,482.04,482.23,480.76,481.26,2277.0,480.2156,480.4049,478.9404,479.4385,2277.0
2025-01-23 10:10:00,480.95,481.16,480.38,480.39,4075.0,479.1297,479.3389,478.5619,478.5718,4075.0
2025-01-23 10:20:00,480.28,480.28,479.49,479.89,2992.0,478.4622,478.4622,477.6752,478.0737,2992.0
2025-01-23 10:30:00,479.16,479.88,479.14,479.34,1813.0,477.3465,478.0638,477.3266,477.5258,1813.0
2025-01-23 10:40:00,479.33,479.91,479.28,479.62,3389.0,477.5158,478.0936,477.466,477.8047,3389.0
2025-01-23 10:50:00,480.1,480.51,480.1,480.29,1092.0,478.2829,478.6914,478.2829,478.4722,1092.0
2025-01-23 11:00:00,480.63,481.09,480.32,480.38,4753.0,478.8109,479.2692,478.5021,478.5619,4753.0
2025-01-23 11:10:00,480.66,481.63,480.66,481.18,2612.0,478.8408,479.8071,478.8408,479.3588,2612.0
2025-01-23 11:20:00,481.46,481.67,480.9,481.24,3881.0,479.6378,479.847,479.0799,479.4186,3881.0
2025-01-23 11:30:00,481.24,481.66,481.03,481.59,2234.0,479.4186,479.837,479.2094,479.7673,2234.0
2025-01-23 11:40:00,481.76,482.0,481.69,481.71,2500.0,479.9366,480.1757,479.8669,479.8868,2500.0
2025-01-23 11:50:00,481.99,482.02,481.65,481.91,2500.0,480.1658,480.1957,479.8271,480.0861,2500.0
2025-01-23 12:00:00,481.92,482.58,481.91,482.58,3708.0,480.096,480.7535,480.0861,480.7535,3708.0
2025-01-23 12:10:00,482.73,483.09,482.64,483.08,1642.0,480.903,481.2616,480.8133,481.2516,1642.0
2025-01-23 12:20:00,482.64,482.68,482.44,482.64,823.0,480.8133,480.8532,480.6141,480.8133,823.0
2025-01-23 12:30:00,482.4,482.43,482.03,482.03,1044.0,480.5742,480.6041,480.2056,480.2056,1044.0
2025-01-23 12:40:00,482.32,482.73,482.23,482.73,2201.0,480.4945,480.903,480.4049,480.903,2201.0
2025-01-23 12:50:00,483.08,483.28,483.07,483.28,510.0,481.2516,481.4509,481.2417,481.4509,510.0
2025-01-23 13:00:00,483.18,483.18,483.06,483.09,501.0,481.3513,481.3513,481.2317,481.2616,501.0
2025-01-23 13:10:00,483.08,484.95,483.08,484.92,8620.0,481.2516,483.1146,481.2516,483.0847,8620.0
2025-01-23 13:20:00,485.07,485.42,484.31,484.88,8653.0,483.2341,483.5828,482.477,483.0448,8653.0
2025-01-23 13:30:00,484.85,484.87,484.56,484.87,2050.0,483.0149,483.0349,482.726,483.0349,2050.0
2025-01-23 13:40:00,484.87,484.92,484.86,484.89,1800.0,483.0349,483.0847,483.0249,483.0548,1800.0
2025-01-23 13:50:00,485.14,485.55,484.95,485.31,3844.0,483.3038,483.7123,483.1146,483.4732,3844.0
2025-01-23 14:00:00,485.01,485.09,484.84,485.03,4391.0,483.1743,483.254,483.005,483.1943,4391.0
2025-01-23 14:10:00,485.05,485.21,484.88,484.96,1985.0,483.2142,483.3736,483.0448,483.1245,1985.0
2025-01-23 14:20:00,485.26,485.48,484.82,485.48,2632.0,483.4234,483.6426,482.9851,483.6426,2632.0
2025-01-23 14:30:00,485.23,485.25,484.95,484.95,2337.0,483.3935,483.4134,483.1146,483.1146,2337.0
2025-01-23 14:40:00,485.27,485.99,485.27,485.88,57384.0,483.4334,484.1506,483.4334,484.041,57384.0
2025-01-23 14:50:00,485.7,485.93,485.47,485.68,3253.0,483.8617,484.0909,483.6326,483.8418,3253.0
2025-01-23 15:00:00,485.93,485.93,485.63,485.78,2041.0,484.0909,484.0909,483.792,483.9414,2041.0
2025-01-23 15:10:00,485.69,486.66,485.67,486.62,5928.0,483.8518,484.8181,483.8318,484.7782,5928.0
2025-01-23 15:20:00,486.49,486.84,486.26,486.67,3738.0,484.6487,484.9974,484.4196,484.8281,3738.0
2025-01-23 15:30:00,486.37,486.44,485.53,485.9,3656.0,484.5292,484.5989,483.6924,484.061,3656.0
2025-01-23 15:40:00,485.26,485.79,485.07,485.2,5963.0,483.4234,483.9514,483.2341,483.3636,5963.0
2025-01-23 15:50:00,485.58,486.42,485.45,485.83,33294.0,483.7422,484.579,483.6127,483.9912,33294.0
2025-01-24 09:30:00,483.48,487.27,483.48,487.27,5798.0,481.6501,485.4258,481.6501,485.4258,5798.0
2025-01-24 09:40:00,487.1,487.32,487.09,487.32,1302.0,485.2564,485.4756,485.2465,485.4756,1302.0
2025-01-24 09:50:00,487.33,488.92,486.53,488.6,6071.0,485.4856,487.0695,484.6886,486.7508,6071.0
2025-01-24 10:00:00,489.33,489.33,487.75,488.2,2896.0,487.478,487.478,485.904,486.3523,2896.0
2025-01-24 10:10:00,488.6,488.6,487.29,488.08,4001.0,486.7508,486.7508,485.4457,486.2327,4001.0
2025-01-24 10:20:00,487.86,488.03,487.63,487.85,1510.0,486.0136,486.1829,485.7844,486.0036,1510.0
2025-01-24 10:30:00,487.85,488.29,487.8,487.99,2762.0,486.0036,486.4419,485.9538,486.1431,2762.0
2025-01-24 10:40:00,487.92,488.28,487.92,488.06,1400.0,486.0733,486.432,486.0733,486.2128,1400.0
2025-01-24 10:50:00,488.2,488.5,487.81,488.2,2879.0,486.3523,486.6511,485.9637,486.3523,2879.0
2025-01-24 11:00:00,488.36,488.87,488.36,488.74,1737.0,486.5117,487.0197,486.5117,486.8902,1737.0
2025-01-24 11:10:00,488.74,489.35,488.74,489.35,2740.0,486.8902,487.4979,486.8902,487.4979,2740.0
2025-01-24 11:20:00,489.17,489.18,489.14,489.16,600.0,487.3186,487.3286,487.2887,487.3086,600.0
2025-01-24 11:30:00,489.27,489.82,489.26,489.81,1902.0,487.4182,487.9661,487.4083,487.9562,1902.0
2025-01-24 11:40:00,489.51,489.72,489.33,489.45,3938.0,487.6573,487.8665,487.478,487.5975,3938.0
2025-01-24 11:50:00,489.57,490.07,489.32,489.32,5948.0,487.7171,488.2152,487.468,487.468,5948.0
2025-01-24 12:00:00,489.11,489.4,488.96,489.25,3110.0,487.2588,487.5477,487.1094,487.3983,3110.0
2025-01-24 12:10:00,489.08,489.4,488.85,489.25,2500.0,487.2289,487.5477,486.9998,487.3983,2500.0
2025-01-24 12:20:00,489.3,490.1,489.0,489.8,2426.0,487.4481,488.2451,487.1492,487.9462,2426.0
2025-01-24 12:30:00,489.65,490.5,489.51,490.41,2321.0,487.7968,488.6436,487.6573,488.5539,2321.0
2025-01-24 12:40:00,490.43,490.59,489.78,489.78,3058.0,488.5738,488.7332,487.9263,487.9263,3058.0
2025-01-24 12:50:00,489.77,490.17,489.74,490.03,2409.0,487.9163,488.3148,487.8864,488.1753,2409.0
2025-01-24 13:00:00,489.99,490.3,489.98,490.3,12700.0,488.1355,488.4443,488.1255,488.4443,12700.0
2025-01-24 13:10:00,490.28,490.77,490.27,490.6,6062.0,488.4244,488.9125,488.4144,488.7432,6062.0
2025-01-24 13:20:00,490.58,490.8,490.52,490.6,1923.0,488.7233,488.9424,488.6635,488.7432,1923.0
2025-01-24 13:30:00,490.78,491.34,490.67,490.92,17764.0,488.9225,489.4804,488.8129,489.062,17764.0
2025-01-24 13:40:00,490.91,490.93,489.79,489.79,3822.0,489.052,489.0719,487.9362,487.9362,3822.0
2025-01-24 13:50:00,490.05,490.18,489.36,489.39,3472.0,488.1953,488.3248,487.5079,487.5378,3472.0
2025-01-24 14:00:00,489.34,489.65,489.22,489.39,2598.0,487.488,487.7968,487.3684,487.5378,2598.0
2025-01-24 14:10:00,489.39,489.62,489.38,489.55,1937.0,487.5378,487.7669,487.5278,487.6972,1937.0
2025-01-24 14:20:00,489.28,489.7,489.15,489.49,5079.0,487.4282,487.8466,487.2987,487.6374,5079.0
2025-01-24 14:30:00,489.67,489.81,489.39,489.56,1815.0,487.8167,487.9562,487.5378,487.7071,1815.0
2025-01-24 14:40:00,489.56,489.56,489.56,489.56,281.0,487.7071,487.7071,487.7071,487.7071,281.0
2025-01-24 14:50:00,489.49,489.49,488.84,488.97,6065.0,487.6374,487.6374,486.9898,487.1194,6065.0
2025-01-24 15:00:00,488.87,489.11,488.68,489.07,5466.0,487.0197,487.2588,486.8304,487.219,5466.0
2025-01-24 15:10:00,489.06,489.15,488.87,489.0,2753.0,487.209,487.2987,487.0197,487.1492,2753.0
2025-01-24 15:20:00,488.94,489.02,488.65,488.8,4130.0,487.0895,487.1692,486.8006,486.95,4130.0
2025-01-24 15:30:00,488.8,488.84,487.77,487.83,9077.0,486.95,486.9898,485.9239,485.9837,9077.0
2025-01-24 15:40:00,487.84,488.15,487.55,488.04,8816.0,485.9936,486.3025,485.7047,486.1929,8816.0
2025-01-24 15:50:00,488.3,489.8,488.29,489.64,39420.0,486.4519,487.9462,486.4419,487.7868,39420.0
2025-01-27 09:30:00,487.32,488.51,483.64,485.08,18730.0,485.4756,486.6611,481.8095,483.2441,18730.0
2025-01-27 09:40:00,483.95,483.95,479.75,480.75,18400.0,482.1184,482.1184,477.9342,478.9305,18400.0
2025-01-27 09:50:00,480.84,486.74,480.73,486.29,21537.0,479.0201,484.8978,478.9105,484.4495,21537.0
2025-01-27 10:00:00,486.49,488.21,486.49,487.38,6061.0,484.6487,486.3622,484.6487,485.5354,6061.0
2025-01-27 10:10:00,486.82,487.78,486.78,487.42,2788.0,484.9775,485.9339,484.9376,485.5752,2788.0
2025-01-27 10:20:00,487.53,487.74,486.82,486.82,2068.0,485.6848,485.894,484.9775,484.9775,2068.0
2025-01-27 10:30:00,487.41,488.09,487.17,487.49,1200.0,485.5653,486.2427,485.3262,485.645,1200.0
2025-01-27 10:40:00,487.5,487.5,486.56,486.78,2112.0,485.6549,485.6549,484.7185,484.9376,2112.0
2025-01-27 10:50:00,486.85,487.54,486.85,487.44,1907.0,485.0074,485.6948,485.0074,485.5951,1907.0
2025-01-27 11:00:00,486.74,487.33,486.74,487.31,1550.0,484.8978,485.4856,484.8978,485.4656,1550.0
2025-01-27 11:10:00,487.46,488.88,487.4,488.88,2624.0,485.6151,487.0297,485.5553,487.0297,2624.0
2025-01-27 11:20:00,489.25,489.25,489.02,489.12,2200.0,487.3983,487.3983,487.1692,487.2688,2200.0
2025-01-27 11:30:00,488.81,490.07,488.65,490.06,1200.0,486.96,488.2152,486.8006,488.2052,1200.0
2025-01-27 11:40:00,489.3,489.3,489.16,489.26,616.0,487.4481,487.4481,487.3086,487.4083,616.0
2025-01-27 11:50:00,489.23,489.8,489.0,489.42,1465.0,487.3784,487.9462,487.1492,487.5676,1465.0
2025-01-27 12:00:00,489.87,491.41,489.85,491.31,6112.0,488.0159,489.5501,487.996,489.4505,6112.0
2025-01-27 12:10:00,491.75,492.74,491.66,491.94,7983.0,489.8888,490.8751,489.7992,490.0781,7983.0
2025-01-27 12:20:00,491.91,493.99,491.89,493.09,7346.0,490.0482,492.1204,490.0283,491.2238,7346.0
2025-01-27 12:30:00,492.84,493.64,492.83,493.64,3658.0,490.9747,491.7717,490.9647,491.7717,3658.0
2025-01-27 12:40:00,493.62,493.62,492.92,493.18,9678.0,491.7518,491.7518,491.0544,491.3134,9678.0
2025-01-27 12:50:00,492.61,493.06,492.42,492.84,4962.0,490.7456,491.1939,490.5563,490.9747,4962.0
2025-01-27 13:00:00,492.85,492.95,492.7,492.82,4340.0,490.9847,491.0843,490.8352,490.9548,4340.0
2025-01-27 13:10:00,492.82,493.1,492.68,492.99,3070.0,490.9548,491.2337,490.8153,491.1241,3070.0
2025-01-27 13:20:00,492.99,493.27,492.85,493.21,2030.0,491.1241,491.4031,490.9847,491.3433,2030.0
2025-01-27 13:30:00,493.32,493.69,492.61,492.62,7546.0,491.4529,491.8215,490.7456,490.7555,7546.0
2025-01-27 13:40:00,492.95,493.33,492.41,492.9,2047.0,491.0843,491.4629,490.5463,491.0345,2047.0
2025-01-27 13:50:00,493.72,494.0,493.12,493.13,2146.0,491.8514,492.1303,491.2536,491.2636,2146.0
2025-01-27 14:00:00,493.45,493.57,493.2,493.2,700.0,491.5824,491.7019,491.3333,491.3333,700.0
2025-01-27 14:10:00,493.48,494.15,493.21,494.15,2278.0,491.6123,492.2797,491.3433,492.2797,2278.0
2025-01-27 14:20:00,494.42,495.44,494.41,495.43,3743.0,492.5487,493.5649,492.5388,493.5549,3743.0
2025-01-27 14:30:00,495.43,496.3,495.26,495.94,4965.0,493.5549,494.4216,493.3855,494.063,4965.0
2025-01-27 14:40:00,495.91,496.03,495.46,495.56,6124.0,494.0331,494.1526,493.5848,493.6844,6124.0
2025-01-27 14:50:00,495.15,495.9,495.1,495.68,5269.0,493.276,494.0231,493.2262,493.804,5269.0
2025-01-27 15:00:00,495.43,495.46,494.07,494.55,3382.0,493.5549,493.5848,492.2,492.6782,3382.0
2025-01-27 15:10:00,494.75,495.68,494.62,495.67,5757.0,492.8775,493.804,492.748,493.794,5757.0
2025-01-27 15:20:00,495.68,495.8,495.21,495.22,7742.0,493.804,493.9235,493.3357,493.3457,7742.0
2025-01-27 15:30:00,495.35,495.83,494.97,495.61,10209.0,493.4752,493.9534,493.0966,493.7342,10209.0
2025-01-27 15:40:00,495.66,496.06,493.93,494.43,11038.0,493.784,494.1825,492.0606,492.5587,11038.0
2025-01-27 15:50:00,494.36,496.48,494.36,496.13,33313.0,492.489,494.6009,492.489,494.2523,33313.0
2025-01-28 09:30:00,495.0,496.34,491.64,495.33,9073.0,493.1265,494.4615,489.7792,493.4553,9073.0
2025-01-28 09:40:00,495.02,495.22,492.71,492.71,8077.0,493.1465,493.3457,490.8452,490.8452,8077.0
2025-01-28 09:50:00,492.5,493.64,492.46,493.64,3367.0,490.636,491.7717,490.5961,491.7717,3367.0
2025-01-28 10:00:00,493.75,494.91,492.89,493.13,7058.0,491.8813,493.0369,491.0245,491.2636,7058.0
2025-01-28 10:10:00,493.14,493.19,492.28,492.91,3080.0,491.2736,491.3234,490.4168,491.0444,3080.0
2025-01-28 10:20:00,493.21,494.56,493.21,493.96,8160.0,491.3433,492.6882,491.3433,492.0905,8160.0
2025-01-28 10:30:00,493.82,495.73,493.82,495.56,2828.0,491.951,493.8538,491.951,493.6844,2828.0
2025-01-28 10:40:00,496.06,496.57,495.87,496.56,1561.0,494.1825,494.6906,493.9932,494.6806,1561.0
2025-01-28 10:50:00,496.94,497.5,496.94,497.13,3225.0,495.0592,495.6171,495.0592,495.2485,3225.0
2025-01-28 11:00:00,497.53,498.0,497.52,497.89,3402.0,495.647,496.1152,495.637,496.0056,3402.0
2025-01-28 11:10:00,497.89,497.92,496.91,496.99,2517.0,496.0056,496.0355,495.0293,495.109,2517.0
2025-01-28 11:20:00,496.96,496.96,495.19,495.19,2893.0,495.0791,495.0791,493.3158,493.3158,2893.0
2025-01-28 11:30:00,495.51,495.99,495.19,495.46,2872.0,493.6346,494.1128,493.3158,493.5848,2872.0
2025-01-28 11:40:00,495.5,496.0,495.4,496.0,3334.0,493.6246,494.1227,493.525,494.1227,3334.0
2025-01-28 11:50:00,496.39,496.39,495.33,495.87,1581.0,494.5113,494.5113,493.4553,493.9932,1581.0
2025-01-28 12:00:00,496.26,496.46,495.7,496.36,2679.0,494.3818,494.581,493.8239,494.4814,2679.0
2025-01-28 12:10:00,496.55,496.55,495.91,495.94,1848.0,494.6707,494.6707,494.0331,494.063,1848.0
2025-01-28 12:20:00,495.91,496.0,495.37,495.59,5005.0,494.0331,494.1227,493.4951,493.7143,5005.0
2025-01-28 12:30:00,495.41,495.41,495.14,495.14,1000.0,493.535,493.535,493.266,493.266,1000.0
2025-01-28 12:40:00,495.0,495.4,494.4,495.2,4923.0,493.1265,493.525,492.5288,493.3258,4923.0
2025-01-28 12:50:00,495.18,495.51,495.18,495.5,2408.0,493.3058,493.6346,493.3058,493.6246,2408.0
2025-01-28 13:00:00,495.79,496.09,495.58,495.95,2738.0,493.9135,494.2124,493.7043,494.0729,2738.0
2025-01-28 13:10:00,495.54,496.7,495.54,496.7,3273.0,493.6645,494.8201,493.6645,494.8201,3273.0
2025-01-28 13:20:00,496.88,496.88,496.16,496.43,2912.0,494.9994,494.9994,494.2821,494.5511,2912.0
2025-01-28 13:30:00,496.53,496.79,496.41,496.63,1625.0,494.6507,494.9098,494.5312,494.7504,1625.0
2025-01-28 13:40:00,496.63,496.76,496.01,496.27,3259.0,494.7504,494.8799,494.1327,494.3917,3259.0
2025-01-28 13:50:00,496.13,496.15,495.91,496.1,2200.0,494.2523,494.2722,494.0331,494.2224,2200.0
2025-01-28 14:00:00,496.1,496.29,495.61,495.71,4877.0,494.2224,494.4116,493.7342,493.8338,4877.0
2025-01-28 14:10:00,495.44,495.76,495.11,495.61,5350.0,493.5649,493.8837,493.2361,493.7342,5350.0
2025-01-28 14:20:00,495.62,496.3,495.49,496.04,5423.0,493.7442,494.4216,493.6147,494.1626,5423.0
2025-01-28 14:30:00,496.04,496.05,495.44,495.44,3927.0,494.1626,494.1726,493.5649,493.5649,3927.0
2025-01-28 14:40:00,495.48,496.15,495.42,495.72,4977.0,493.6047,494.2722,493.5449,493.8438,4977.0
2025-01-28 14:50:00,495.92,496.11,495.6,495.89,6140.0,494.043,494.2323,493.7243,494.0132,6140.0
2025-01-28 15:00:00,495.89,496.31,495.64,496.16,5414.0,494.0132,494.4316,493.7641,494.2821,5414.0
2025-01-28 15:10:00,496.14,496.29,496.03,496.22,2700.0,494.2622,494.4116,494.1526,494.3419,2700.0
2025-01-28 15:20:00,496.23,496.44,495.26,495.26,7119.0,494.3519,494.5611,493.3855,493.3855,7119.0
2025-01-28 15:30:00,495.44,495.44,494.46,494.83,4041.0,493.5649,493.5649,492.5886,492.9572,4041.0
2025-01-28 15:40:00,495.01,495.02,493.04,493.44,12344.0,493.1365,493.1465,491.1739,491.5724,12344.0
2025-01-28 15:50:00,493.69,494.42,492.8,493.21,54256.0,491.8215,492.5487,490.9349,491.3433,54256.0
2025-01-29 09:30:00,489.8,491.38,489.8,490.33,13419.0,487.9462,489.5202,487.9462,488.4742,13419.0
2025-01-29 09:40:00,491.15,492.23,491.04,491.83,1560.0,489.2911,490.367,489.1815,489.9685,1560.0
2025-01-29 09:50:00,491.35,491.35,490.47,491.24,1001.0,489.4903,489.4903,488.6137,489.3808,1001.0
2025-01-29 10:00:00,491.55,491.99,490.81,491.36,3387.0,489.6896,490.1279,488.9524,489.5003,3387.0
2025-01-29 10:10:00,491.06,491.11,490.4,490.54,6464.0,489.2014,489.2513,488.5439,488.6834,6464.0
2025-01-29 10:20:00,490.51,490.9,490.21,490.38,3952.0,488.6535,489.042,488.3547,488.524,3952.0
2025-01-29 10:30:00,490.45,492.24,490.42,491.74,6773.0,488.5938,490.377,488.5639,489.8789,6773.0
2025-01-29 10:40:00,491.74,492.08,490.79,490.79,2409.0,489.8789,490.2176,488.9325,488.9325,2409.0
2025-01-29 10:50:00,490.8,491.09,490.52,491.01,1315.0,488.9424,489.2313,488.6635,489.1516,1315.0
2025-01-29 11:00:00,490.85,491.03,490.59,490.78,2045.0,488.9922,489.1716,488.7332,488.9225,2045.0
2025-01-29 11:10:00,491.0,491.42,490.97,491.34,3385.0,489.1417,489.5601,489.1118,489.4804,3385.0
2025-01-29 11:20:00,491.48,491.76,491.43,491.76,2400.0,489.6199,489.8988,489.57,489.8988,2400.0
2025-01-29 11:30:00,491.42,492.49,491.39,492.06,3478.0,489.5601,490.626,489.5302,490.1977,3478.0
2025-01-29 11:40:00,492.25,492.51,492.24,492.5,1100.0,490.3869,490.646,490.377,490.636,1100.0
2025-01-29 11:50:00,492.44,492.44,492.18,492.18,371.0,490.5762,490.5762,490.3172,490.3172,371.0
2025-01-29 12:00:00,492.53,493.02,492.48,492.81,1428.0,490.6659,491.154,490.6161,490.9448,1428.0
2025-01-29 12:10:00,492.77,492.77,492.58,492.68,2200.0,490.905,490.905,490.7157,490.8153,2200.0
2025-01-29 12:20:00,492.68,492.95,492.67,492.85,1636.0,490.8153,491.0843,490.8053,490.9847,1636.0
2025-01-29 12:30:00,492.7,492.72,492.28,492.28,713.0,490.8352,490.8552,490.4168,490.4168,713.0
2025-01-29 12:40:00,492.19,492.19,491.8,492.0,1421.0,490.3272,490.3272,489.9386,490.1379,1421.0
2025-01-29 12:50:00,491.97,492.44,491.94,491.96,1610.0,490.108,490.5762,490.0781,490.098,1610.0
2025-01-29 13:00:00,491.83,491.83,491.12,491.75,725.0,489.9685,489.9685,489.2612,489.8888,725.0
2025-01-29 13:10:00,491.74,491.95,491.65,491.95,1303.0,489.8789,490.0881,489.7892,490.0881,1303.0
2025-01-29 13:20:00,491.99,492.72,491.43,492.66,1517.0,490.1279,490.8552,489.57,490.7954,1517.0
2025-01-29 13:30:00,492.58,492.58,491.72,491.72,600.0,490.7157,490.7157,489.8589,489.8589,600.0
2025-01-29 13:40:00,491.52,491.52,491.36,491.52,1100.0,489.6597,489.6597,489.5003,489.6597,1100.0
2025-01-29 13:50:00,491.52,491.52,490.63,490.83,2353.0,489.6597,489.6597,488.7731,488.9723,2353.0
2025-01-29 14:00:00,490.1,490.1,488.32,488.33,4884.0,488.2451,488.2451,486.4718,486.4818,4884.0
2025-01-29 14:10:00,488.1,488.39,487.28,487.39,5456.0,486.2526,486.5415,485.4357,485.5453,5456.0
2025-01-29 14:20:00,487.44,487.82,487.29,487.46,5172.0,485.5951,485.9737,485.4457,485.6151,5172.0
2025-01-29 14:30:00,487.18,488.51,487.18,488.39,11585.0,485.3361,486.6611,485.3361,486.5415,11585.0
2025-01-29 14:40:00,489.12,490.59,489.12,489.8,6060.0,487.2688,488.7332,487.2688,487.9462,6060.0
2025-01-29 14:50:00,489.94,490.83,489.44,489.87,7408.0,488.0857,488.9723,487.5876,488.0159,7408.0
2025-01-29 15:00:00,489.87,489.87,487.93,488.82,8725.0,488.0159,488.0159,486.0833,486.9699,8725.0
2025-01-29 15:10:00,488.92,489.59,488.06,488.86,5927.0,487.0695,487.737,486.2128,487.0098,5927.0
2025-01-29 15:20:00,489.11,490.04,489.11,489.88,5900.0,487.2588,488.1853,487.2588,488.0259,5900.0
2025-01-29 15:30:00,489.8,489.96,488.44,488.69,11384.0,487.9462,488.1056,486.5914,486.8404,11384.0
2025-01-29 15:40:00,488.6,488.87,487.54,487.93,20004.0,486.7508,487.0197,485.6948,486.0833,20004.0
2025-01-29 15:50:00,488.33,490.39,487.68,490.04,93930.0,486.4818,488.534,485.8342,488.1853,93930.0
2025-01-30 09:30:00,496.2,498.24,496.2,498.24,11699.0,494.322,496.3543,494.322,496.3543,11699.0
2025-01-30 09:40:00,498.24,499.0,496.59,498.94,5447.0,496.3543,497.1114,494.7105,497.0516,5447.0
2025-01-30 09:50:00,498.88,501.83,498.88,500.56,9781.0,496.9918,499.9307,496.9918,498.6655,9781.0
2025-01-30 10:00:00,500.73,501.8,499.59,500.36,16296.0,498.8348,499.9008,497.6992,498.4662,16296.0
2025-01-30 10:10:00,499.56,500.09,499.47,500.09,3127.0,497.6693,498.1973,497.5796,498.1973,3127.0
2025-01-30 10:20:00,500.13,500.45,498.92,498.99,3028.0,498.2371,498.5559,497.0317,497.1014,3028.0
2025-01-30 10:30:00,499.08,500.31,498.69,500.03,1750.0,497.1911,498.4164,496.8026,498.1375,1750.0
2025-01-30 10:40:00,500.1,500.31,499.87,500.31,2850.0,498.2072,498.4164,497.9781,498.4164,2850.0
2025-01-30 10:50:00,500.0,500.0,499.5,499.56,900.0,498.1076,498.1076,497.6095,497.6693,900.0
2025-01-30 11:00:00,499.61,500.5,499.37,500.5,3569.0,497.7191,498.6057,497.48,498.6057,3569.0
2025-01-30 11:10:00,500.61,500.63,500.47,500.47,929.0,498.7153,498.7352,498.5758,498.5758,929.0
2025-01-30 11:20:00,500.13,501.2,500.12,501.2,1276.0,498.2371,499.3031,498.2272,499.3031,1276.0
2025-01-30 11:30:00,501.33,501.95,501.12,501.95,4708.0,499.4326,500.0502,499.2234,500.0502,4708.0
2025-01-30 11:40:00,502.0,502.42,501.96,502.28,1793.0,500.1,500.5184,500.0602,500.379,1793.0
2025-01-30 11:50:00,502.24,503.1,502.24,502.9,3273.0,500.3391,501.1959,500.3391,500.9966,3273.0
2025-01-30 12:00:00,502.68,502.79,501.96,502.25,3696.0,500.7775,500.887,500.0602,500.3491,3696.0
2025-01-30 12:10:00,502.23,502.23,500.14,500.14,19251.0,500.3292,500.3292,498.2471,498.2471,19251.0
2025-01-30 12:20:00,500.13,500.19,499.06,499.12,1620.0,498.2371,498.2969,497.1712,497.2309,1620.0
2025-01-30 12:30:00,499.0,499.43,498.73,499.43,25317.0,497.1114,497.5398,496.8424,497.5398,25317.0
2025-01-30 12:40:00,499.49,499.5,498.41,498.49,2902.0,497.5995,497.6095,496.5236,496.6033,2902.0
2025-01-30 12:50:00,498.44,498.97,498.43,498.84,2037.0,496.5535,497.0815,496.5435,496.952,2037.0
2025-01-30 13:00:00,498.85,500.09,498.41,499.91,19228.0,496.962,498.1973,496.5236,498.0179,19228.0
2025-01-30 13:10:00,499.62,500.19,499.3,500.0,2660.0,497.729,498.2969,497.4103,498.1076,2660.0
2025-01-30 13:20:00,499.76,500.24,499.25,500.24,24428.0,497.8685,498.3467,497.3604,498.3467,24428.0
2025-01-30 13:30:00,501.0,501.39,500.54,500.61,7707.0,499.1038,499.4923,498.6456,498.7153,7707.0
2025-01-30 13:40:00,501.67,501.67,500.91,500.99,748.0,499.7713,499.7713,499.0142,499.0939,748.0
2025-01-30 13:50:00,500.97,501.01,500.48,500.48,2617.0,499.0739,499.1138,498.5858,498.5858,2617.0
2025-01-30 14:00:00,500.59,500.59,500.03,500.23,4027.0,498.6954,498.6954,498.1375,498.3367,4027.0
2025-01-30 14:10:00,500.33,500.49,499.69,499.77,5257.0,498.4364,498.5958,497.7988,497.8785,5257.0
2025-01-30 14:20:00,499.72,500.5,499.63,500.25,27127.0,497.8287,498.6057,497.739,498.3567,27127.0
2025-01-30 14:30:00,500.01,500.95,500.0,500.95,716.0,498.1176,499.054,498.1076,499.054,716.0
2025-01-30 14:40:00,500.92,500.98,500.86,500.86,486.0,499.0241,499.0839,498.9644,498.9644,486.0
2025-01-30 14:50:00,501.0,501.51,500.97,501.51,6858.0,499.1038,499.6119,499.0739,499.6119,6858.0
2025-01-30 15:00:00,501.53,501.55,500.68,500.9,3956.0,499.6318,499.6517,498.785,499.0042,3956.0
2025-01-30 15:10:00,501.03,501.19,500.81,501.19,1955.0,499.1337,499.2931,498.9145,499.2931,1955.0
2025-01-30 15:20:00,501.31,501.52,501.14,501.15,3571.0,499.4126,499.6219,499.2433,499.2533,3571.0
2025-01-30 15:30:00,501.13,501.22,498.0,498.0,7027.0,499.2333,499.323,496.1152,496.1152,7027.0
2025-01-30 15:40:00,498.15,498.29,497.17,498.07,30831.0,496.2646,496.4041,495.2883,496.1849,30831.0
2025-01-30 15:50:00,498.01,499.64,498.0,499.19,19829.0,496.1251,497.749,496.1152,497.3007,19829.0
2025-01-31 09:30:00,499.36,501.08,498.23,500.8,7821.0,497.47,499.1835,496.3443,498.9046,7821.0
2025-01-31 09:40:00,501.23,502.07,500.43,501.22,5196.0,499.333,500.1698,498.536,499.323,5196.0
2025-01-31 09:50:00,501.35,502.1,501.31,501.99,3958.0,499.4525,500.1997,499.4126,500.0901,3958.0
2025-01-31 10:00:00,501.99,502.9,501.68,502.9,3674.0,500.0901,500.9966,499.7812,500.9966,3674.0
2025-01-31 10:10:00,503.0,503.73,502.98,503.73,4634.0,501.0963,501.8235,501.0763,501.8235,4634.0
2025-01-31 10:20:00,504.22,504.67,503.65,503.73,1359.0,502.3116,502.7599,501.7438,501.8235,1359.0
2025-01-31 10:30:00,504.01,505.17,504.0,504.65,6789.0,502.1024,503.258,502.0925,502.74,6789.0
2025-01-31 10:40:00,504.64,504.64,503.86,504.02,3048.0,502.73,502.73,501.953,502.1124,3048.0
2025-01-31 10:50:00,504.05,504.05,503.21,503.29,1805.0,502.1423,502.1423,501.3055,501.3852,1805.0
2025-01-31 11:00:00,503.43,504.39,503.43,504.39,2371.0,501.5246,502.481,501.5246,502.481,2371.0
2025-01-31 11:10:00,503.87,504.66,503.87,503.92,1500.0,501.963,502.75,501.963,502.0128,1500.0
2025-01-31 11:20:00,503.94,503.94,503.4,503.4,1419.0,502.0327,502.0327,501.4947,501.4947,1419.0
2025-01-31 11:30:00,503.14,503.76,503.06,503.76,4318.0,501.2357,501.8534,501.156,501.8534,4318.0
2025-01-31 11:40:00,503.81,504.0,503.25,503.25,900.0,501.9032,502.0925,501.3453,501.3453,900.0
2025-01-31 11:50:00,503.77,503.77,503.0,503.55,1740.0,501.8633,501.8633,501.0963,501.6442,1740.0
2025-01-31 12:00:00,503.79,503.79,503.25,503.74,1373.0,501.8833,501.8833,501.3453,501.8335,1373.0
2025-01-31 12:10:00,503.5,503.5,502.58,503.11,5406.0,501.5944,501.5944,500.6778,501.2058,5406.0
2025-01-31 12:20:00,504.02,504.03,503.96,503.97,524.0,502.1124,502.1224,502.0526,502.0626,524.0
2025-01-31 12:30:00,504.35,504.42,503.98,504.42,1281.0,502.4411,502.5109,502.0725,502.5109,1281.0
2025-01-31 12:40:00,504.13,505.78,504.13,505.46,6621.0,502.222,503.8657,502.222,503.5469,6621.0
2025-01-31 12:50:00,505.4,505.46,504.42,504.42,5668.0,503.4872,503.5469,502.5109,502.5109,5668.0
2025-01-31 13:00:00,504.21,504.62,504.18,504.38,908.0,502.3017,502.7101,502.2718,502.471,908.0
2025-01-31 13:10:00,504.37,504.82,503.33,503.33,2936.0,502.4611,502.9094,501.425,501.425,2936.0
2025-01-31 13:20:00,503.39,503.39,502.9,502.91,1644.0,501.4848,501.4848,500.9966,501.0066,1644.0
2025-01-31 13:30:00,502.62,502.62,501.06,501.7,3188.0,500.7177,500.7177,499.1636,499.8012,3188.0
2025-01-31 13:40:00,501.75,502.16,501.63,502.08,2079.0,499.851,500.2594,499.7314,500.1797,2079.0
2025-01-31 13:50:00,501.7,502.03,501.62,501.62,907.0,499.8012,500.1299,499.7215,499.7215,907.0
2025-01-31 14:00:00,501.47,501.9,500.32,500.67,2412.0,499.572,500.0004,498.4264,498.7751,2412.0
2025-01-31 14:10:00,501.55,501.55,501.07,501.16,1000.0,499.6517,499.6517,499.1736,499.2632,1000.0
2025-01-31 14:20:00,501.34,502.08,501.2,502.08,1092.0,499.4425,500.1797,499.3031,500.1797,1092.0
2025-01-31 14:30:00,502.27,502.51,501.98,501.98,2300.0,500.369,500.6081,500.0801,500.0801,2300.0
2025-01-31 14:40:00,501.73,502.38,500.92,501.0,3489.0,499.8311,500.4786,499.0241,499.1038,3489.0
2025-01-31 14:50:00,501.08,501.97,501.08,501.92,5084.0,499.1835,500.0701,499.1835,500.0203,5084.0
2025-01-31 15:00:00,501.69,501.77,499.98,500.0,4244.0,499.7912,499.8709,498.0877,498.1076,4244.0
2025-01-31 15:10:00,500.22,500.88,500.2,500.88,1000.0,498.3268,498.9843,498.3068,498.9843,1000.0
2025-01-31 15:20:00,500.79,500.79,500.11,500.37,2554.0,498.8946,498.8946,498.2172,498.4762,2554.0
2025-01-31 15:30:00,500.4,501.07,500.39,500.52,2565.0,498.5061,499.1736,498.4961,498.6256,2565.0
2025-01-31 15:40:00,500.86,501.05,499.97,501.05,2779.0,498.9644,499.1536,498.0777,499.1536,2779.0
2025-01-31 15:50:00,500.77,500.88,499.35,499.57,33902.0,498.8747,498.9843,497.4601,497.6792,33902.0
2025-02-03 09:30:00,492.24,496.31,490.91,491.09,18473.0,490.377,494.4316,489.052,489.2313,18473.0
2025-02-03 09:40:00,490.22,491.03,489.58,490.68,2232.0,488.3646,489.1716,487.727,488.8229,2232.0
2025-02-03 09:50:00,490.68,490.68,487.68,487.89,5660.0,488.8229,488.8229,485.8342,486.0434,5660.0
2025-02-03 10:00:00,488.04,488.71,487.05,488.71,5746.0,486.1929,486.8603,485.2066,486.8603,5746.0
2025-02-03 10:10:00,489.13,489.37,488.04,488.88,7204.0,487.2787,487.5178,486.1929,487.0297,7204.0
2025-02-03 10:20:00,489.28,492.1,488.06,492.1,8047.0,487.4282,490.2375,486.2128,490.2375,8047.0
2025-02-03 10:30:00,492.04,493.8,491.68,493.5,4441.0,490.1777,491.9311,489.8191,491.6322,4441.0
2025-02-03 10:40:00,493.72,494.51,492.98,493.32,2373.0,491.8514,492.6384,491.1142,491.4529,2373.0
2025-02-03 10:50:00,494.01,494.89,493.93,494.52,1833.0,492.1403,493.0169,492.0606,492.6483,1833.0
2025-02-03 11:00:00,494.52,494.52,492.53,493.76,2997.0,492.6483,492.6483,490.6659,491.8912,2997.0
2025-02-03 11:10:00,494.27,494.99,493.92,494.99,2060.0,492.3993,493.1166,492.0506,493.1166,2060.0
2025-02-03 11:20:00,495.51,496.15,495.51,495.63,2446.0,493.6346,494.2722,493.6346,493.7541,2446.0
2025-02-03 11:30:00,495.27,495.6,494.75,495.43,3000.0,493.3955,493.7243,492.8775,493.5549,3000.0
2025-02-03 11:40:00,495.82,496.3,495.61,495.77,1510.0,493.9434,494.4216,493.7342,493.8936,1510.0
2025-02-03 11:50:00,495.85,496.23,494.35,494.69,2371.0,493.9733,494.3519,492.479,492.8177,2371.0
2025-02-03 12:00:00,494.73,495.04,494.24,495.04,1100.0,492.8576,493.1664,492.3694,493.1664,1100.0
2025-02-03 12:10:00,494.52,495.24,494.52,494.52,1068.0,492.6483,493.3656,492.6483,492.6483,1068.0
2025-02-03 12:20:00,495.38,496.31,495.38,495.68,1155.0,493.5051,494.4316,493.5051,493.804,1155.0
2025-02-03 12:30:00,495.57,495.57,494.85,495.11,1005.0,493.6944,493.6944,492.9771,493.2361,1005.0
2025-02-03 12:40:00,494.9,494.9,494.63,494.63,200.0,493.0269,493.0269,492.7579,492.7579,200.0
2025-02-03 12:50:00,495.15,496.07,495.02,496.05,5193.0,493.276,494.1925,493.1465,494.1726,5193.0
2025-02-03 13:00:00,496.17,496.17,494.06,495.61,8424.0,494.2921,494.2921,492.1901,493.7342,8424.0
2025-02-03 13:10:00,495.15,497.02,494.99,496.34,2950.0,493.276,495.1389,493.1166,494.4615,2950.0
2025-02-03 13:20:00,496.7,497.21,496.68,497.06,1350.0,494.8201,495.3282,494.8002,495.1787,1350.0
2025-02-03 13:30:00,496.99,497.56,496.99,497.24,1560.0,495.109,495.6768,495.109,495.3581,1560.0
2025-02-03 13:40:00,497.39,497.74,497.39,497.54,500.0,495.5075,495.8562,495.5075,495.6569,500.0
2025-02-03 13:50:00,497.36,497.5,497.36,497.5,300.0,495.4776,495.6171,495.4776,495.6171,300.0
2025-02-03 14:00:00,497.2,497.46,496.95,497.46,3831.0,495.3182,495.5772,495.0691,495.5772,3831.0
2025-02-03 14:10:00,497.17,497.95,497.17,497.95,1800.0,495.2883,496.0654,495.2883,496.0654,1800.0
2025-02-03 14:20:00,498.08,498.39,497.71,497.86,10708.0,496.1949,496.5037,495.8263,495.9757,10708.0
2025-02-03 14:30:00,497.85,497.96,497.23,497.24,3312.0,495.9657,496.0753,495.3481,495.3581,3312.0
2025-02-03 14:40:00,497.19,498.27,497.18,498.13,2668.0,495.3082,496.3842,495.2983,496.2447,2668.0
2025-02-03 14:50:00,498.03,498.03,497.14,497.15,1702.0,496.1451,496.1451,495.2584,495.2684,1702.0
2025-02-03 15:00:00,497.44,497.44,496.89,497.28,3422.0,495.5573,495.5573,495.0094,495.3979,3422.0
2025-02-03 15:10:00,497.23,497.23,496.24,496.24,2865.0,495.3481,495.3481,494.3618,494.3618,2865.0
2025-02-03 15:20:00,496.04,496.04,495.4,495.4,1798.0,494.1626,494.1626,493.525,493.525,1798.0
2025-02-03 15:30:00,495.52,495.87,494.87,495.87,1827.0,493.6446,493.9932,492.997,493.9932,1827.0
2025-02-03 15:40:00,496.12,496.42,495.73,496.42,2329.0,494.2423,494.5412,493.8538,494.5412,2329.0
2025-02-03 15:50:00,497.08,497.59,496.41,496.41,26849.0,495.1987,495.7067,494.5312,494.5312,26849.0
2025-02-04 09:30:00,494.59,495.0,491.86,493.13,9991.0,492.7181,493.1265,489.9984,491.2636,9991.0
2025-02-04 09:40:00,492.84,493.14,492.47,492.47,2731.0,490.9747,491.2736,490.6061,490.6061,2731.0
2025-02-04 09:50:00,492.68,492.68,491.97,492.56,6584.0,490.8153,490.8153,490.108,490.6958,6584.0
2025-02-04 10:00:00,493.26,493.26,491.37,493.09,5814.0,491.3931,491.3931,489.5103,491.2238,5814.0
2025-02-04 10:10:00,492.96,494.47,492.96,494.09,2058.0,491.0943,492.5985,491.0943,492.22,2058.0
2025-02-04 10:20:00,494.84,495.04,494.76,494.77,1044.0,492.9671,493.1664,492.8874,492.8974,1044.0
2025-02-04 10:30:00,494.75,495.27,494.75,495.26,2910.0,492.8775,493.3955,492.8775,493.3855,2910.0
2025-02-04 10:40:00,494.8,495.63,494.8,495.63,2868.0,492.9273,493.7541,492.9273,493.7541,2868.0
2025-02-04 10:50:00,495.67,495.83,495.22,495.35,2130.0,493.794,493.9534,493.3457,493.4752,2130.0
2025-02-04 11:00:00,496.17,496.9,496.17,496.9,700.0,494.2921,495.0193,494.2921,495.0193,700.0
2025-02-04 11:10:00,496.94,497.0,496.65,497.0,1145.0,495.0592,495.119,494.7703,495.119,1145.0
2025-02-04 11:20:00,496.65,497.43,496.36,497.43,2248.0,494.7703,495.5473,494.4814,495.5473,2248.0
2025-02-04 11:30:00,497.44,497.44,496.93,497.03,2100.0,495.5573,495.5573,495.0492,495.1488,2100.0
2025-02-04 11:40:00,496.86,496.86,496.46,496.58,737.0,494.9795,494.9795,494.581,494.7005,737.0
2025-02-04 11:50:00,496.09,496.38,495.9,496.38,1584.0,494.2124,494.5013,494.0231,494.5013,1584.0
2025-02-04 12:00:00,496.25,497.0,496.25,496.77,1488.0,494.3718,495.119,494.3718,494.8898,1488.0
2025-02-04 12:10:00,496.73,497.18,495.41,495.41,2438.0,494.85,495.2983,493.535,493.535,2438.0
2025-02-04 12:20:00,495.62,495.63,495.33,495.34,1011.0,493.7442,493.7541,493.4553,493.4652,1011.0
2025-02-04 12:30:00,495.09,495.09,494.5,494.59,3416.0,493.2162,493.2162,492.6284,492.7181,3416.0
2025-02-04 12:40:00,494.66,495.04,494.55,494.71,21824.0,492.7878,493.1664,492.6782,492.8376,21824.0
2025-02-04 12:50:00,494.83,494.89,494.65,494.89,9899.0,492.9572,493.0169,492.7779,493.0169,9899.0
2025-02-04 13:00:00,495.55,495.58,495.32,495.58,875.0,493.6744,493.7043,493.4453,493.7043,875.0
2025-02-04 13:10:00,495.18,495.18,494.89,494.93,1802.0,493.3058,493.3058,493.0169,493.0568,1802.0
2025-02-04 13:20:00,495.0,495.68,494.61,495.5,8495.0,493.1265,493.804,492.738,493.6246,8495.0
2025-02-04 13:30:00,495.24,495.28,495.04,495.04,1596.0,493.3656,493.4055,493.1664,493.1664,1596.0
2025-02-04 13:40:00,495.25,495.48,495.19,495.19,1300.0,493.3756,493.6047,493.3158,493.3158,1300.0
2025-02-04 13:50:00,495.18,495.18,494.29,494.29,1490.0,493.3058,493.3058,492.4192,492.4192,1490.0
2025-02-04 14:00:00,494.26,494.74,494.22,494.74,1047.0,492.3893,492.8675,492.3495,492.8675,1047.0
2025-02-04 14:10:00,494.9,495.26,494.9,495.25,1453.0,493.0269,493.3855,493.0269,493.3756,1453.0
2025-02-04 14:20:00,495.25,495.25,494.92,495.07,913.0,493.3756,493.3756,493.0468,493.1963,913.0
2025-02-04 14:30:00,495.17,495.2,494.54,494.57,2051.0,493.2959,493.3258,492.6683,492.6982,2051.0
2025-02-04 14:40:00,494.37,494.81,494.37,494.81,769.0,492.4989,492.9372,492.4989,492.9372,769.0
2025-02-04 14:50:00,494.63,494.71,494.33,494.38,2911.0,492.7579,492.8376,492.4591,492.5089,2911.0
2025-02-04 15:00:00,494.54,494.68,493.96,494.5,2735.0,492.6683,492.8077,492.0905,492.6284,2735.0
2025-02-04 15:10:00,494.48,494.48,494.05,494.2,1517.0,492.6085,492.6085,492.1801,492.3296,1517.0
2025-02-04 15:20:00,494.06,494.36,494.01,494.08,2906.0,492.1901,492.489,492.1403,492.21,2906.0
2025-02-04 15:30:00,494.49,494.51,494.18,494.41,6211.0,492.6185,492.6384,492.3096,492.5388,6211.0
2025-02-04 15:40:00,494.58,494.58,493.84,493.84,5620.0,492.7081,492.7081,491.9709,491.9709,5620.0
2025-02-04 15:50:00,494.09,494.09,493.12,493.14,21751.0,492.22,492.22,491.2536,491.2736,21751.0
2025-02-05 09:30:00,496.8,497.9,496.25,497.53,10866.0,494.9197,496.0156,494.3718,495.647,10866.0
2025-02-05 09:40:00,497.42,497.64,495.44,495.45,4858.0,495.5374,495.7565,493.5649,493.5748,4858.0
2025-02-05 09:50:00,495.05,495.05,493.06,493.74,4666.0,493.1763,493.1763,491.1939,491.8713,4666.0
2025-02-05 10:00:00,494.77,494.77,491.64,492.76,4812.0,492.8974,492.8974,489.7792,490.895,4812.0
2025-02-05 10:10:00,493.0,493.3,492.22,493.3,2748.0,491.1341,491.433,490.3571,491.433,2748.0
2025-02-05 10:20:00,493.73,494.88,493.27,493.36,10321.0,491.8613,493.007,491.4031,491.4927,10321.0
2025-02-05 10:30:00,493.55,493.68,492.8,493.48,2006.0,491.682,491.8115,490.9349,491.6123,2006.0
2025-02-05 10:40:00,493.32,493.7,492.7,493.0,2315.0,491.4529,491.8314,490.8352,491.1341,2315.0
2025-02-05 10:50:00,493.15,493.15,492.83,492.83,500.0,491.2835,491.2835,490.9647,490.9647,500.0
2025-02-05 11:00:00,493.08,493.08,492.63,492.99,6140.0,491.2138,491.2138,490.7655,491.1241,6140.0
2025-02-05 11:10:00,493.09,493.09,492.34,492.48,1721.0,491.2238,491.2238,490.4766,490.6161,1721.0
2025-02-05 11:20:00,492.59,493.04,492.22,493.04,1163.0,490.7257,491.1739,490.3571,491.1739,1163.0
2025-02-05 11:30:00,493.22,493.57,493.14,493.49,1600.0,491.3533,491.7019,491.2736,491.6222,1600.0
2025-02-05 11:40:00,493.75,494.51,493.75,494.5,1563.0,491.8813,492.6384,491.8813,492.6284,1563.0
2025-02-05 11:50:00,494.58,495.66,494.58,494.89,1587.0,492.7081,493.784,492.7081,493.0169,1587.0
2025-02-05 12:00:00,494.84,495.18,494.66,494.66,5332.0,492.9671,493.3058,492.7878,492.7878,5332.0
2025-02-05 12:10:00,494.68,495.03,494.41,494.58,1658.0,492.8077,493.1564,492.5388,492.7081,1658.0
2025-02-05 12:20:00,494.32,494.37,493.75,493.98,1826.0,492.4491,492.4989,491.8813,492.1104,1826.0
2025-02-05 12:30:00,494.03,494.87,494.0,494.02,6015.0,492.1602,492.997,492.1303,492.1502,6015.0
2025-02-05 12:40:00,494.29,494.93,494.1,494.57,3006.0,492.4192,493.0568,492.2299,492.6982,3006.0
2025-02-05 12:50:00,494.86,494.95,494.55,494.56,2902.0,492.9871,493.0767,492.6782,492.6882,2902.0
2025-02-05 13:00:00,494.54,494.67,493.88,494.21,2836.0,492.6683,492.7978,492.0108,492.3395,2836.0
2025-02-05 13:10:00,494.07,494.07,494.0,494.0,400.0,492.2,492.2,492.1303,492.1303,400.0
2025-02-05 13:20:00,493.91,493.91,493.39,493.47,2147.0,492.0407,492.0407,491.5226,491.6023,2147.0
2025-02-05 13:30:00,493.71,494.9,493.7,494.59,20557.0,491.8414,493.0269,491.8314,492.7181,20557.0
2025-02-05 13:40:00,494.08,495.45,494.07,495.33,2400.0,492.21,493.5748,492.2,493.4553,2400.0
2025-02-05 13:50:00,495.47,495.47,494.76,495.06,1398.0,493.5948,493.5948,492.8874,493.1863,1398.0
2025-02-05 14:00:00,494.7,494.7,494.27,494.3,4035.0,492.8277,492.8277,492.3993,492.4292,4035.0
2025-02-05 14:10:00,494.31,495.14,494.31,495.01,1751.0,492.4391,493.266,492.4391,493.1365,1751.0
2025-02-05 14:20:00,495.18,495.48,494.72,495.06,6520.0,493.3058,493.6047,492.8476,493.1863,6520.0
2025-02-05 14:30:00,495.01,495.5,494.71,494.9,11240.0,493.1365,493.6246,492.8376,493.0269,11240.0
2025-02-05 14:40:00,494.97,495.02,494.52,494.86,6100.0,493.0966,493.1465,492.6483,492.9871,6100.0
2025-02-05 14:50:00,495.22,495.22,494.58,495.02,9915.0,493.3457,493.3457,492.7081,493.1465,9915.0
2025-02-05 15:00:00,495.02,495.12,494.44,494.87,7413.0,493.1465,493.2461,492.5686,492.997,7413.0
2025-02-05 15:10:00,494.83,495.49,494.7,495.4,9543.0,492.9572,493.6147,492.8277,493.525,9543.0
2025-02-05 15:20:00,495.23,497.4,495.0,496.41,24958.0,493.3557,495.5174,493.1265,494.5312,24958.0
2025-02-05 15:30:00,496.3,496.52,495.13,495.5,5401.0,494.4216,494.6408,493.256,493.6246,5401.0
2025-02-05 15:40:00,495.34,495.84,495.23,495.45,16819.0,493.4652,493.9634,493.3557,493.5748,16819.0
2025-02-05 15:50:00,495.63,496.6,495.06,496.0,69141.0,493.7541,494.7205,493.1863,494.1227,69141.0
2025-02-06 09:30:00,496.97,500.0,496.04,499.69,19523.0,495.0891,498.1076,494.1626,497.7988,19523.0
2025-02-06 09:40:00,499.85,500.25,498.82,498.84,6964.0,497.9582,498.3567,496.9321,496.952,6964.0
2025-02-06 09:50:00,499.04,499.18,498.06,498.97,10192.0,497.1512,497.2907,496.1749,497.0815,10192.0
2025-02-06 10:00:00,498.94,499.38,497.97,498.75,7238.0,497.0516,497.49,496.0853,496.8623,7238.0
2025-02-06 10:10:00,498.71,498.97,498.13,498.56,4812.0,496.8225,497.0815,496.2447,496.6731,4812.0
2025-02-06 10:20:00,498.97,499.02,498.05,498.46,3877.0,497.0815,497.1313,496.165,496.5734,3877.0
2025-02-06 10:30:00,498.02,498.48,497.55,497.83,6045.0,496.1351,496.5934,495.6669,495.9458,6045.0
2025-02-06 10:40:00,498.02,498.86,498.02,498.63,4064.0,496.1351,496.9719,496.1351,496.7428,4064.0
2025-02-06 10:50:00,498.57,498.69,498.25,498.5,7107.0,496.683,496.8026,496.3642,496.6133,7107.0
2025-02-06 11:00:00,498.5,498.5,497.75,498.44,3115.0,496.6133,496.6133,495.8661,496.5535,3115.0
2025-02-06 11:10:00,498.34,500.15,498.33,499.98,3299.0,496.4539,498.257,496.4439,498.0877,3299.0
2025-02-06 11:20:00,499.8,500.21,499.65,499.85,4788.0,497.9084,498.3168,497.7589,497.9582,4788.0
2025-02-06 11:30:00,499.95,499.95,498.97,498.97,3618.0,498.0578,498.0578,497.0815,497.0815,3618.0
2025-02-06 11:40:00,499.15,499.85,498.53,498.97,32448.0,497.2608,497.9582,496.6432,497.0815,32448.0
2025-02-06 11:50:00,498.81,499.14,498.38,498.38,4335.0,496.9221,497.2509,496.4937,496.4937,4335.0
2025-02-06 12:00:00,498.21,498.54,498.02,498.02,1965.0,496.3244,496.6531,496.1351,496.1351,1965.0
2025-02-06 12:10:00,498.21,498.52,497.96,497.96,1100.0,496.3244,496.6332,496.0753,496.0753,1100.0
2025-02-06 12:20:00,498.01,498.42,497.98,498.04,2998.0,496.1251,496.5336,496.0953,496.155,2998.0
2025-02-06 12:30:00,497.99,503.48,497.93,502.02,111376.0,496.1052,501.5744,496.0454,500.12,111376.0
2025-02-06 12:40:00,502.36,504.9,500.81,500.81,156007.0,500.4587,502.9891,498.9145,498.9145,156007.0
2025-02-06 12:50:00,501.71,502.04,500.62,501.32,17176.0,499.8111,500.1399,498.7253,499.4226,17176.0
2025-02-06 13:00:00,501.99,501.99,500.5,500.64,22445.0,500.0901,500.0901,498.6057,498.7452,22445.0
2025-02-06 13:10:00,500.76,503.88,500.61,502.94,62681.0,498.8647,501.9729,498.7153,501.0365,62681.0
2025-02-06 13:20:00,502.94,503.99,502.15,503.54,13992.0,501.0365,502.0825,500.2495,501.6342,13992.0
2025-02-06 13:30:00,503.51,504.21,502.92,503.31,13107.0,501.6043,502.3017,501.0166,501.4051,13107.0
2025-02-06 13:40:00,503.01,504.21,502.6,503.06,6524.0,501.1062,502.3017,500.6978,501.156,6524.0
2025-02-06 13:50:00,502.95,504.12,502.74,503.64,7438.0,501.0464,502.212,500.8372,501.7338,7438.0
2025-02-06 14:00:00,503.79,504.72,503.49,504.06,11049.0,501.8833,502.8097,501.5844,502.1522,11049.0
2025-02-06 14:10:00,504.28,504.41,503.54,503.85,6600.0,502.3714,502.5009,501.6342,501.943,6600.0
2025-02-06 14:20:00,503.76,504.29,503.03,503.78,11818.0,501.8534,502.3814,501.1261,501.8733,11818.0
2025-02-06 14:30:00,503.54,503.57,501.04,501.81,23967.0,501.6342,501.6641,499.1437,499.9108,23967.0
2025-02-06 14:40:00,501.81,503.94,501.52,503.56,6936.0,499.9108,502.0327,499.6219,501.6541,6936.0
2025-02-06 14:50:00,503.87,503.94,503.02,503.31,7993.0,501.963,502.0327,501.1162,501.4051,7993.0
2025-02-06 15:00:00,503.61,504.37,502.87,504.0,35030.0,501.7039,502.4611,500.9667,502.0925,35030.0
2025-02-06 15:10:00,503.65,504.73,503.16,503.34,29690.0,501.7438,502.8197,501.2556,501.435,29690.0
2025-02-06 15:20:00,503.08,504.0,503.0,503.04,26453.0,501.1759,502.0925,501.0963,501.1361,26453.0
2025-02-06 15:30:00,503.13,503.23,501.93,502.54,15516.0,501.2258,501.3254,500.0303,500.638,15516.0
2025-02-06 15:40:00,502.78,502.8,501.72,502.5,22706.0,500.8771,500.897,499.8211,500.5981,22706.0
2025-02-06 15:50:00,502.8,503.61,501.29,502.46,122245.0,500.897,501.7039,499.3927,500.5583,122245.0
2025-02-07 09:30:00,501.67,503.7,501.33,503.25,17182.0,499.7713,501.7936,499.4326,501.3453,17182.0
2025-02-07 09:40:00,503.64,504.17,502.98,503.26,4681.0,501.7338,502.2618,501.0763,501.3553,4681.0
2025-02-07 09:50:00,503.8,504.84,503.57,504.84,5589.0,501.8932,502.9293,501.6641,502.9293,5589.0
2025-02-07 10:00:00,504.36,505.0,503.12,504.94,13669.0,502.4511,503.0887,501.2158,503.0289,13669.0
2025-02-07 10:10:00,504.78,504.95,502.8,504.31,8507.0,502.8695,503.0389,500.897,502.4013,8507.0
2025-02-07 10:20:00,504.43,504.94,503.5,504.4,4900.0,502.5208,503.0289,501.5944,502.491,4900.0
2025-02-07 10:30:00,504.0,504.92,503.82,504.05,6206.0,502.0925,503.009,501.9131,502.1423,6206.0
2025-02-07 10:40:00,504.07,504.52,503.51,504.52,11472.0,502.1622,502.6105,501.6043,502.6105,11472.0
2025-02-07 10:50:00,503.82,504.47,502.0,502.62,13664.0,501.9131,502.5607,500.1,500.7177,13664.0
2025-02-07 11:00:00,502.4,502.98,501.81,502.98,18241.0,500.4985,501.0763,499.9108,501.0763,18241.0
2025-02-07 11:10:00,502.96,504.33,502.51,503.9,18919.0,501.0564,502.4212,500.6081,501.9928,18919.0
2025-02-07 11:20:00,503.72,504.24,502.24,502.47,25113.0,501.8135,502.3316,500.3391,500.5683,25113.0
2025-02-07 11:30:00,502.68,503.35,502.68,503.28,5114.0,500.7775,501.4449,500.7775,501.3752,5114.0
2025-02-07 11:40:00,503.57,503.62,502.75,503.0,13799.0,501.6641,501.7139,500.8472,501.0963,13799.0
2025-02-07 11:50:00,502.57,502.62,501.05,501.5,3931.0,500.6679,500.7177,499.1536,499.6019,3931.0
2025-02-07 12:00:00,501.13,501.79,500.46,501.78,5226.0,499.2333,499.8908,498.5659,499.8809,5226.0
2025-02-07 12:10:00,501.39,502.65,501.39,501.67,9007.0,499.4923,500.7476,499.4923,499.7713,9007.0
2025-02-07 12:20:00,501.86,502.72,501.73,502.45,6279.0,499.9606,500.8173,499.8311,500.5483,6279.0
2025-02-07 12:30:00,502.48,503.1,501.85,503.1,11951.0,500.5782,501.1959,499.9506,501.1959,11951.0
2025-02-07 12:40:00,503.23,503.76,503.01,503.01,9897.0,501.3254,501.8534,501.1062,501.1062,9897.0
2025-02-07 12:50:00,503.0,503.34,502.53,502.96,3910.0,501.0963,501.435,500.628,501.0564,3910.0
2025-02-07 13:00:00,503.29,504.5,503.29,504.49,3501.0,501.3852,502.5906,501.3852,502.5806,3501.0
2025-02-07 13:10:00,504.52,504.68,504.32,504.68,3317.0,502.6105,502.7699,502.4113,502.7699,3317.0
2025-02-07 13:20:00,504.74,505.48,504.68,505.05,3476.0,502.8297,503.5669,502.7699,503.1385,3476.0
2025-02-07 13:30:00,505.13,506.28,505.06,506.27,4814.0,503.2182,504.3638,503.1485,504.3539,4814.0
2025-02-07 13:40:00,506.18,506.26,505.0,505.28,4992.0,504.2642,504.3439,503.0887,503.3676,4992.0
2025-02-07 13:50:00,505.14,505.25,504.1,504.22,4279.0,503.2282,503.3377,502.1921,502.3116,4279.0
2025-02-07 14:00:00,504.55,504.63,503.5,503.5,7293.0,502.6404,502.7201,501.5944,501.5944,7293.0
2025-02-07 14:10:00,503.74,503.85,503.0,503.57,5100.0,501.8335,501.943,501.0963,501.6641,5100.0
2025-02-07 14:20:00,503.6,503.64,503.06,503.53,2263.0,501.694,501.7338,501.156,501.6242,2263.0
2025-02-07 14:30:00,503.4,504.04,502.88,504.04,4283.0,501.4947,502.1323,500.9767,502.1323,4283.0
2025-02-07 14:40:00,504.05,504.27,503.65,504.09,2818.0,502.1423,502.3614,501.7438,502.1821,2818.0
2025-02-07 14:50:00,504.02,504.43,503.23,503.31,9066.0,502.1124,502.5208,501.3254,501.4051,9066.0
2025-02-07 15:00:00,503.37,503.53,502.83,503.53,4835.0,501.4649,501.6242,500.9269,501.6242,4835.0
2025-02-07 15:10:00,503.58,504.26,503.53,504.26,8170.0,501.6741,502.3515,501.6242,502.3515,8170.0
2025-02-07 15:20:00,504.23,504.29,503.17,503.17,4452.0,502.3216,502.3814,501.2656,501.2656,4452.0
2025-02-07 15:30:00,503.36,504.23,503.35,503.67,12120.0,501.4549,502.3216,501.4449,501.7637,12120.0
2025-02-07 15:40:00,503.8,504.45,503.24,504.21,9200.0,501.8932,502.5408,501.3353,502.3017,9200.0
2025-02-07 15:50:00,504.33,504.54,503.07,503.45,32826.0,502.4212,502.6304,501.166,501.5445,32826.0
2025-02-10 09:30:00,505.42,505.5,503.0,503.22,17379.0,503.5071,503.5868,501.0963,501.3154,17379.0
2025-02-10 09:40:00,503.18,503.23,501.41,502.08,5915.0,501.2756,501.3254,499.5123,500.1797,5915.0
2025-02-10 09:50:00,502.19,503.01,501.46,501.91,10224.0,500.2893,501.1062,499.5621,500.0104,10224.0
2025-02-10 10:00:00,501.64,503.63,501.43,502.29,25637.0,499.7414,501.7239,499.5322,500.3889,25637.0
2025-02-10 10:10:00,502.36,502.36,499.7,500.64,10627.0,500.4587,500.4587,497.8087,498.7452,10627.0
2025-02-10 10:20:00,500.53,501.6,500.5,501.42,5351.0,498.6356,499.7016,498.6057,499.5222,5351.0
2025-02-10 10:30:00,501.41,502.11,500.6,500.6,4450.0,499.5123,500.2096,498.7053,498.7053,4450.0
2025-02-10 10:40:00,500.59,501.62,500.52,501.22,5753.0,498.6954,499.7215,498.6256,499.323,5753.0
2025-02-10 10:50:00,501.36,501.36,500.65,501.09,2107.0,499.4625,499.4625,498.7551,499.1935,2107.0
2025-02-10 11:00:00,501.1,501.58,500.8,501.15,3567.0,499.2034,499.6816,498.9046,499.2533,3567.0
2025-02-10 11:10:00,501.15,501.45,499.49,500.0,8359.0,499.2533,499.5521,497.5995,498.1076,8359.0
2025-02-10 11:20:00,500.02,500.16,499.71,500.09,4740.0,498.1275,498.267,497.8187,498.1973,4740.0
2025-02-10 11:30:00,500.01,500.01,499.48,499.53,5559.0,498.1176,498.1176,497.5896,497.6394,5559.0
2025-02-10 11:40:00,499.65,500.09,499.45,500.02,2100.0,497.7589,498.1973,497.5597,498.1275,2100.0
2025-02-10 11:50:00,499.97,500.32,499.96,500.32,3433.0,498.0777,498.4264,498.0678,498.4264,3433.0
2025-02-10 12:00:00,500.28,500.33,498.0,498.38,5865.0,498.3865,498.4364,496.1152,496.4937,5865.0
2025-02-10 12:10:00,498.43,499.46,498.16,499.28,9005.0,496.5435,497.5696,496.2746,497.3903,9005.0
2025-02-10 12:20:00,499.44,499.72,499.19,499.25,2509.0,497.5497,497.8287,497.3007,497.3604,2509.0
2025-02-10 12:30:00,499.17,500.1,499.17,499.84,3363.0,497.2807,498.2072,497.2807,497.9482,3363.0
2025-02-10 12:40:00,499.83,500.34,499.82,500.19,3420.0,497.9382,498.4463,497.9283,498.2969,3420.0
2025-02-10 12:50:00,499.96,500.58,499.93,500.34,6871.0,498.0678,498.6854,498.0379,498.4463,6871.0
2025-02-10 13:00:00,500.34,501.18,499.87,501.15,6533.0,498.4463,499.2831,497.9781,499.2533,6533.0
2025-02-10 13:10:00,501.13,501.66,500.9,500.9,6367.0,499.2333,499.7613,499.0042,499.0042,6367.0
2025-02-10 13:20:00,501.06,501.64,501.01,501.03,3499.0,499.1636,499.7414,499.1138,499.1337,3499.0
2025-02-10 13:30:00,501.1,501.77,500.9,501.77,3463.0,499.2034,499.8709,499.0042,499.8709,3463.0
2025-02-10 13:40:00,501.8,502.41,501.58,502.14,5704.0,499.9008,500.5085,499.6816,500.2395,5704.0
2025-02-10 13:50:00,502.35,503.41,502.21,503.35,6619.0,500.4487,501.5047,500.3092,501.4449,6619.0
2025-02-10 14:00:00,503.21,503.69,502.52,503.69,5800.0,501.3055,501.7836,500.6181,501.7836,5800.0
2025-02-10 14:10:00,503.51,503.7,502.85,502.85,4018.0,501.6043,501.7936,500.9468,500.9468,4018.0
2025-02-10 14:20:00,502.79,503.62,502.79,503.61,8400.0,500.887,501.7139,500.887,501.7039,8400.0
2025-02-10 14:30:00,503.66,504.0,503.66,504.0,3692.0,501.7538,502.0925,501.7538,502.0925,3692.0
2025-02-10 14:40:00,504.0,504.0,503.52,503.82,4044.0,502.0925,502.0925,501.6143,501.9131,4044.0
2025-02-10 14:50:00,503.81,504.38,503.81,504.33,4170.0,501.9032,502.471,501.9032,502.4212,4170.0
2025-02-10 15:00:00,504.27,504.27,503.62,503.68,5015.0,502.3614,502.3614,501.7139,501.7737,5015.0
2025-02-10 15:10:00,503.89,504.32,503.64,503.84,5828.0,501.9829,502.4113,501.7338,501.9331,5828.0
2025-02-10 15:20:00,503.84,503.96,503.63,503.94,2215.0,501.9331,502.0526,501.7239,502.0327,2215.0
2025-02-10 15:30:00,503.83,504.0,503.03,503.67,11824.0,501.9231,502.0925,501.1261,501.7637,11824.0
2025-02-10 15:40:00,503.63,504.1,503.18,504.01,13157.0,501.7239,502.1921,501.2756,502.1024,13157.0
2025-02-10 15:50:00,503.67,504.39,503.16,504.29,47441.0,501.7637,502.481,501.2556,502.3814,47441.0
2025-02-11 09:30:00,506.91,512.79,504.31,506.2,42391.0,504.9915,510.8492,502.4013,504.2841,42391.0
2025-02-11 09:40:00,506.24,507.35,504.52,506.2,13160.0,504.324,505.4298,502.6105,504.2841,13160.0
2025-02-11 09:50:00,506.23,507.71,505.39,506.54,19657.0,504.314,505.7884,503.4772,504.6229,19657.0
2025-02-11 10:00:00,506.43,508.52,504.37,506.16,12206.0,504.5133,506.5954,502.4611,504.2443,12206.0
2025-02-11 10:10:00,506.41,506.96,505.99,506.41,5619.0,504.4933,505.0413,504.0749,504.4933,5619.0
2025-02-11 10:20:00,506.77,507.1,505.92,506.1,8606.0,504.852,505.1807,504.0052,504.1845,8606.0
2025-02-11 10:30:00,505.97,506.19,505.0,505.11,15508.0,504.055,504.2742,503.0887,503.1983,15508.0
2025-02-11 10:40:00,505.01,506.42,504.98,506.42,8307.0,503.0986,504.5033,503.0688,504.5033,8307.0
2025-02-11 10:50:00,506.47,508.48,506.47,508.48,13570.0,504.5531,506.5555,504.5531,506.5555,13570.0
2025-02-11 11:00:00,508.48,508.48,506.9,507.88,7032.0,506.5555,506.5555,504.9815,505.9578,7032.0
2025-02-11 11:10:00,507.52,508.75,507.42,507.93,12535.0,505.5991,506.8245,505.4995,506.0076,12535.0
2025-02-11 11:20:00,507.45,508.08,506.81,506.89,8247.0,505.5294,506.157,504.8918,504.9715,8247.0
2025-02-11 11:30:00,507.02,507.13,506.07,506.64,4744.0,505.101,505.2106,504.1546,504.7225,4744.0
2025-02-11 11:40:00,506.64,507.58,506.64,506.95,7436.0,504.7225,505.6589,504.7225,505.0313,7436.0
2025-02-11 11:50:00,507.01,507.57,506.36,507.57,3700.0,505.0911,505.649,504.4435,505.649,3700.0
2025-02-11 12:00:00,507.3,508.35,506.85,507.3,6889.0,505.38,506.426,504.9317,505.38,6889.0
2025-02-11 12:10:00,507.34,508.66,507.14,508.66,4334.0,505.4198,506.7348,505.2206,506.7348,4334.0
2025-02-11 12:20:00,508.64,509.25,508.31,508.34,10981.0,506.7149,507.3226,506.3862,506.416,10981.0
2025-02-11 12:30:00,507.98,508.4,507.45,507.45,2200.0,506.0574,506.4758,505.5294,505.5294,2200.0
2025-02-11 12:40:00,507.05,507.55,507.05,507.37,3174.0,505.1309,505.629,505.1309,505.4497,3174.0
2025-02-11 12:50:00,507.14,507.66,506.56,507.45,9457.0,505.2206,505.7386,504.6428,505.5294,9457.0
2025-02-11 13:00:00,507.6,507.6,506.65,507.37,5237.0,505.6788,505.6788,504.7324,505.4497,5237.0
2025-02-11 13:10:00,507.39,507.95,507.11,507.8,4197.0,505.4696,506.0275,505.1907,505.8781,4197.0
2025-02-11 13:20:00,507.81,507.81,507.14,507.43,4415.0,505.888,505.888,505.2206,505.5095,4415.0
2025-02-11 13:30:00,507.14,508.09,507.14,508.09,2945.0,505.2206,506.167,505.2206,506.167,2945.0
2025-02-11 13:40:00,507.9,508.08,507.4,508.0,3098.0,505.9777,506.157,505.4796,506.0773,3098.0
2025-02-11 13:50:00,508.06,508.06,507.48,507.97,4171.0,506.1371,506.1371,505.5593,506.0474,4171.0
2025-02-11 14:00:00,507.96,508.77,507.96,508.69,5661.0,506.0375,506.8444,506.0375,506.7647,5661.0
2025-02-11 14:10:00,508.68,509.52,508.57,509.13,7697.0,506.7548,507.5916,506.6452,507.2031,7697.0
2025-02-11 14:20:00,509.24,509.9,509.08,509.82,4794.0,507.3126,507.9701,507.1532,507.8904,4794.0
2025-02-11 14:30:00,509.71,510.35,509.67,510.14,8185.0,507.7809,508.4184,507.741,508.2092,8185.0
2025-02-11 14:40:00,510.14,510.69,510.11,510.35,13462.0,508.2092,508.7571,508.1793,508.4184,13462.0
2025-02-11 14:50:00,510.65,510.72,510.1,510.1,5608.0,508.7173,508.787,508.1694,508.1694,5608.0
2025-02-11 15:00:00,510.21,510.32,509.76,510.32,7455.0,508.279,508.3885,507.8307,508.3885,7455.0
2025-02-11 15:10:00,510.36,510.64,510.22,510.34,6093.0,508.4284,508.7073,508.2889,508.4085,6093.0
2025-02-11 15:20:00,510.5,510.98,510.36,510.88,3756.0,508.5679,509.046,508.4284,508.9464,3756.0
2025-02-11 15:30:00,510.84,511.52,510.84,511.33,4146.0,508.9066,509.584,508.9066,509.3947,4146.0
2025-02-11 15:40:00,511.41,512.85,511.29,512.71,15562.0,509.4744,510.909,509.3549,510.7695,15562.0
2025-02-11 15:50:00,512.92,513.04,511.76,512.74,76822.0,510.9787,511.0983,509.8231,510.7994,76822.0
2025-02-12 09:30:00,509.07,512.25,499.95,500.28,44242.0,507.1433,510.3112,498.0578,498.3865,44242.0
2025-02-12 09:40:00,499.79,501.62,497.8,499.32,24003.0,497.8984,499.7215,495.9159,497.4302,24003.0
2025-02-12 09:50:00,499.64,501.7,498.91,500.79,10321.0,497.749,499.8012,497.0217,498.8946,10321.0
2025-02-12 10:00:00,500.65,501.42,499.62,501.42,8372.0,498.7551,499.5222,497.729,499.5222,8372.0
2025-02-12 10:10:00,501.02,501.39,500.04,500.67,6179.0,499.1237,499.4923,498.1475,498.7751,6179.0
2025-02-12 10:20:00,500.94,502.2,500.27,500.27,6693.0,499.044,500.2993,498.3766,498.3766,6693.0
2025-02-12 10:30:00,501.58,502.84,500.9,502.73,5380.0,499.6816,500.9369,499.0042,500.8273,5380.0
2025-02-12 10:40:00,502.91,503.37,502.56,503.1,3532.0,501.0066,501.4649,500.6579,501.1959,3532.0
2025-02-12 10:50:00,503.07,503.11,502.19,503.08,5943.0,501.166,501.2058,500.2893,501.1759,5943.0
2025-02-12 11:00:00,502.88,502.9,501.25,501.52,7079.0,500.9767,500.9966,499.3529,499.6219,7079.0
2025-02-12 11:10:00,501.52,502.57,501.19,501.38,12054.0,499.6219,500.6679,499.2931,499.4824,12054.0
2025-02-12 11:20:00,501.88,501.88,500.07,500.53,7664.0,499.9805,499.9805,498.1773,498.6356,7664.0
2025-02-12 11:30:00,500.49,501.68,500.48,501.59,6897.0,498.5958,499.7812,498.5858,499.6916,6897.0
2025-02-12 11:40:00,501.35,502.49,501.34,501.56,7650.0,499.4525,500.5882,499.4425,499.6617,7650.0
2025-02-12 11:50:00,502.0,503.61,502.0,503.61,5363.0,500.1,501.7039,500.1,501.7039,5363.0
2025-02-12 12:00:00,503.59,504.39,503.41,503.8,8885.0,501.684,502.481,501.5047,501.8932,8885.0
2025-02-12 12:10:00,503.9,503.95,503.31,503.7,4728.0,501.9928,502.0427,501.4051,501.7936,4728.0
2025-02-12 12:20:00,503.74,504.21,503.62,503.81,3374.0,501.8335,502.3017,501.7139,501.9032,3374.0
2025-02-12 12:30:00,503.92,504.24,503.42,503.44,18318.0,502.0128,502.3316,501.5147,501.5346,18318.0
2025-02-12 12:40:00,503.57,504.38,503.25,504.15,7807.0,501.6641,502.471,501.3453,502.2419,7807.0
2025-02-12 12:50:00,504.3,504.69,503.99,504.6,5229.0,502.3913,502.7799,502.0825,502.6902,5229.0
2025-02-12 13:00:00,504.43,504.77,504.15,504.26,4100.0,502.5208,502.8596,502.2419,502.3515,4100.0
2025-02-12 13:10:00,504.26,504.5,503.65,503.66,3271.0,502.3515,502.5906,501.7438,501.7538,3271.0
2025-02-12 13:20:00,503.83,504.28,503.82,504.09,3375.0,501.9231,502.3714,501.9131,502.1821,3375.0
2025-02-12 13:30:00,504.32,504.46,502.3,503.22,21083.0,502.4113,502.5507,500.3989,501.3154,21083.0
2025-02-12 13:40:00,503.36,503.59,502.69,502.69,5606.0,501.4549,501.684,500.7874,500.7874,5606.0
2025-02-12 13:50:00,502.64,503.77,502.64,503.27,5088.0,500.7376,501.8633,500.7376,501.3652,5088.0
2025-02-12 14:00:00,503.18,503.62,502.84,503.62,2997.0,501.2756,501.7139,500.9369,501.7139,2997.0
2025-02-12 14:10:00,503.62,503.62,502.9,503.42,3097.0,501.7139,501.7139,500.9966,501.5147,3097.0
2025-02-12 14:20:00,503.34,504.23,503.34,503.95,5671.0,501.435,502.3216,501.435,502.0427,5671.0
2025-02-12 14:30:00,503.91,504.92,503.83,504.92,4410.0,502.0028,503.009,501.9231,503.009,4410.0
2025-02-12 14:40:00,504.71,505.52,504.38,505.45,8142.0,502.7998,503.6067,502.471,503.537,8142.0
2025-02-12 14:50:00,505.45,505.45,504.65,505.09,6887.0,503.537,503.537,502.74,503.1783,6887.0
2025-02-12 15:00:00,505.15,505.25,504.46,504.53,8833.0,503.2381,503.3377,502.5507,502.6205,8833.0
2025-02-12 15:10:00,504.56,504.66,504.02,504.56,8757.0,502.6503,502.75,502.1124,502.6503,8757.0
2025-02-12 15:20:00,504.71,504.98,504.17,504.23,10566.0,502.7998,503.0688,502.2618,502.3216,10566.0
2025-02-12 15:30:00,504.17,504.66,504.15,504.17,10709.0,502.2618,502.75,502.2419,502.2618,10709.0
2025-02-12 15:40:00,504.34,504.79,504.08,504.61,14201.0,502.4312,502.8795,502.1722,502.7002,14201.0
2025-02-12 15:50:00,504.75,505.8,504.0,505.31,78603.0,502.8396,503.8857,502.0925,503.3975,78603.0
2025-02-13 09:30:00,518.11,523.24,508.37,509.09,54244.0,516.1491,521.2596,506.4459,507.1632,54244.0
2025-02-13 09:40:00,508.51,512.8,507.46,510.6,12429.0,506.5854,510.8592,505.5394,508.6675,12429.0
2025-02-13 09:50:00,510.67,510.96,509.0,510.86,10034.0,508.7372,509.0261,507.0735,508.9265,10034.0
2025-02-13 10:00:00,510.17,517.15,510.17,516.53,18489.0,508.2391,515.1927,508.2391,514.575,18489.0
2025-02-13 10:10:00,516.58,519.36,516.43,517.19,17238.0,514.6249,517.3943,514.4754,515.2325,17238.0
2025-02-13 10:20:00,517.25,520.84,517.25,520.51,13904.0,515.2923,518.8687,515.2923,518.54,13904.0
2025-02-13 10:30:00,520.53,522.99,520.04,521.35,12362.0,518.5599,521.0106,518.0718,519.3768,12362.0
2025-02-13 10:40:00,521.35,522.92,520.21,521.35,11154.0,519.3768,520.9409,518.2411,519.3768,11154.0
2025-02-13 10:50:00,521.05,524.42,521.05,523.13,12584.0,519.0779,522.4352,519.0779,521.1501,12584.0
2025-02-13 11:00:00,523.25,525.0,521.06,523.88,14679.0,521.2696,523.013,519.0879,521.8972,14679.0
2025-02-13 11:10:00,523.5,523.51,520.8,521.63,6724.0,521.5187,521.5286,518.8289,519.6557,6724.0
2025-02-13 11:20:00,520.88,522.12,520.4,521.56,9815.0,518.9086,520.1439,518.4304,519.586,9815.0
2025-02-13 11:30:00,521.72,523.99,521.5,522.72,17233.0,519.7454,522.0068,519.5262,520.7416,17233.0
2025-02-13 11:40:00,522.94,522.99,521.25,521.68,7750.0,520.9608,521.0106,519.2772,519.7056,7750.0
2025-02-13 11:50:00,521.94,522.14,519.12,519.82,13928.0,519.9646,520.1638,517.1552,517.8526,13928.0
2025-02-13 12:00:00,519.39,519.39,516.97,518.71,11475.0,517.4242,517.4242,515.0134,516.7468,11475.0
2025-02-13 12:10:00,518.71,520.67,518.38,519.15,12287.0,516.7468,518.6994,516.418,517.1851,12287.0
2025-02-13 12:20:00,519.38,519.59,517.78,518.38,14791.0,517.4143,517.6235,515.8203,516.418,14791.0
2025-02-13 12:30:00,517.78,519.65,516.99,518.41,22891.0,515.8203,517.6832,515.0333,516.4479,22891.0
2025-02-13 12:40:00,518.81,519.49,516.35,517.52,15149.0,516.8464,517.5238,514.3957,515.5613,15149.0
2025-02-13 12:50:00,517.25,517.46,515.63,516.35,5334.0,515.2923,515.5015,513.6784,514.3957,5334.0
2025-02-13 13:00:00,516.35,516.59,515.46,516.06,8926.0,514.3957,514.6348,513.5091,514.1068,8926.0
2025-02-13 13:10:00,515.29,516.06,514.56,515.9,9678.0,513.3397,514.1068,512.6125,513.9474,9678.0
2025-02-13 13:20:00,515.97,516.99,515.96,516.52,3980.0,514.0172,515.0333,514.0072,514.5651,3980.0
2025-02-13 13:30:00,516.82,518.61,516.48,518.61,7618.0,514.8639,516.6472,514.5252,516.6472,7618.0
2025-02-13 13:40:00,518.98,519.57,518.41,519.4,6090.0,517.0158,517.6035,516.4479,517.4342,6090.0
2025-02-13 13:50:00,519.39,520.67,519.03,520.67,4874.0,517.4242,518.6994,517.0656,518.6994,4874.0
2025-02-13 14:00:00,520.66,521.76,520.09,521.76,5257.0,518.6894,519.7852,518.1216,519.7852,5257.0
2025-02-13 14:10:00,521.75,522.66,520.95,522.65,4784.0,519.7753,520.6818,518.9783,520.6719,4784.0
2025-02-13 14:20:00,522.86,524.59,522.49,523.98,12783.0,520.8811,522.6045,520.5125,521.9968,12783.0
2025-02-13 14:30:00,524.09,526.14,524.0,526.14,12841.0,522.1064,524.1487,522.0168,524.1487,12841.0
2025-02-13 14:40:00,525.64,526.3,523.92,523.92,7817.0,523.6506,524.3081,521.9371,521.9371,7817.0
2025-02-13 14:50:00,524.14,524.42,523.37,523.76,10070.0,522.1562,522.4352,521.3892,521.7777,10070.0
2025-02-13 15:00:00,523.74,524.49,523.61,524.49,6153.0,521.7578,522.5049,521.6282,522.5049,6153.0
2025-02-13 15:10:00,524.49,525.33,523.87,525.33,5408.0,522.5049,523.3417,521.8873,523.3417,5408.0
2025-02-13 15:20:00,524.97,525.69,524.7,525.13,9345.0,522.9831,523.7004,522.7141,523.1425,9345.0
2025-02-13 15:30:00,525.3,526.11,525.13,525.54,12671.0,523.3119,524.1188,523.1425,523.5509,12671.0
2025-02-13 15:40:00,525.55,526.88,525.23,526.84,17410.0,523.5609,524.8859,523.2421,524.846,17410.0
2025-02-13 15:50:00,527.0,528.09,526.38,527.49,99731.0,525.0054,526.0913,524.3878,525.4936,99731.0
2025-02-14 09:30:00,530.08,531.93,525.03,526.04,32333.0,528.0738,529.9168,523.0429,524.049,32333.0
2025-02-14 09:40:00,527.29,527.51,523.92,524.96,4492.0,525.2943,525.5135,521.9371,522.9731,4492.0
2025-02-14 09:50:00,524.96,526.97,524.96,526.4,10295.0,522.9731,524.9755,522.9731,524.4077,10295.0
2025-02-14 10:00:00,527.0,529.93,527.0,529.76,7212.0,525.0054,527.9243,525.0054,527.755,7212.0
2025-02-14 10:10:00,529.87,530.0,527.48,527.56,4276.0,527.8646,527.9941,525.4836,525.5633,4276.0
2025-02-14 10:20:00,527.42,528.49,526.71,527.74,11722.0,525.4238,526.4898,524.7165,525.7426,11722.0
2025-02-14 10:30:00,526.99,527.79,525.27,525.6,3903.0,524.9955,525.7924,523.282,523.6107,3903.0
2025-02-14 10:40:00,525.6,527.17,525.36,526.5,12554.0,523.6107,525.1748,523.3716,524.5073,12554.0
2025-02-14 10:50:00,525.82,526.31,525.04,526.31,5257.0,523.8299,524.318,523.0528,524.318,5257.0
2025-02-14 11:00:00,526.62,527.47,526.25,527.47,7783.0,524.6269,525.4736,524.2583,525.4736,7783.0
2025-02-14 11:10:00,527.57,528.05,526.91,528.04,3900.0,525.5733,526.0514,524.9158,526.0415,3900.0
2025-02-14 11:20:00,528.25,528.29,526.03,526.03,6088.0,526.2507,526.2905,524.0391,524.0391,6088.0
2025-02-14 11:30:00,526.02,527.42,526.02,527.13,2098.0,524.0291,525.4238,524.0291,525.1349,2098.0
2025-02-14 11:40:00,527.07,527.97,527.07,527.8,3366.0,525.0752,525.9717,525.0752,525.8024,3366.0
2025-02-14 11:50:00,527.76,528.82,527.7,528.36,5601.0,525.7625,526.8185,525.7028,526.3603,5601.0
2025-02-14 12:00:00,529.33,529.33,528.83,528.83,1104.0,527.3266,527.3266,526.8285,526.8285,1104.0
2025-02-14 12:10:00,528.95,529.25,528.61,528.82,3070.0,526.948,527.2469,526.6093,526.8185,3070.0
2025-02-14 12:20:00,528.71,529.05,528.2,528.21,2250.0,526.7089,527.0477,526.2009,526.2108,2250.0
2025-02-14 12:30:00,528.13,528.36,527.43,527.82,5230.0,526.1311,526.3603,525.4338,525.8223,5230.0
2025-02-14 12:40:00,527.65,527.82,527.36,527.76,1512.0,525.653,525.8223,525.3641,525.7625,1512.0
2025-02-14 12:50:00,527.91,528.08,526.84,527.3,4808.0,525.912,526.0813,524.846,525.3043,4808.0
2025-02-14 13:00:00,527.24,527.24,525.84,525.95,4801.0,525.2445,525.2445,523.8498,523.9594,4801.0
2025-02-14 13:10:00,526.24,526.44,525.45,525.84,1285.0,524.2483,524.4475,523.4613,523.8498,1285.0
2025-02-14 13:20:00,525.94,526.44,525.84,526.26,2396.0,523.9494,524.4475,523.8498,524.2682,2396.0
2025-02-14 13:30:00,526.31,526.97,526.31,526.42,2500.0,524.318,524.9755,524.318,524.4276,2500.0
2025-02-14 13:40:00,526.74,527.28,526.67,527.15,3511.0,524.7464,525.2844,524.6767,525.1548,3511.0
2025-02-14 13:50:00,527.58,527.78,527.2,527.58,2616.0,525.5832,525.7825,525.2047,525.5832,2616.0
2025-02-14 14:00:00,527.22,527.39,526.58,526.58,9245.0,525.2246,525.3939,524.587,524.587,9245.0
2025-02-14 14:10:00,526.61,527.11,526.48,526.48,1332.0,524.6169,525.115,524.4874,524.4874,1332.0
2025-02-14 14:20:00,526.79,526.84,526.4,526.4,2035.0,524.7962,524.846,524.4077,524.4077,2035.0
2025-02-14 14:30:00,526.42,526.46,526.2,526.24,1350.0,524.4276,524.4675,524.2084,524.2483,1350.0
2025-02-14 14:40:00,526.4,526.58,525.57,525.74,4824.0,524.4077,524.587,523.5808,523.7502,4824.0
2025-02-14 14:50:00,525.75,526.32,525.68,526.32,1514.0,523.7601,524.328,523.6904,524.328,1514.0
2025-02-14 15:00:00,526.31,526.31,525.39,525.39,2921.0,524.318,524.318,523.4015,523.4015,2921.0
2025-02-14 15:10:00,525.63,525.85,525.07,525.57,3091.0,523.6406,523.8598,523.0827,523.5808,3091.0
2025-02-14 15:20:00,525.57,525.57,524.3,524.5,7396.0,523.5808,523.5808,522.3156,522.5149,7396.0
2025-02-14 15:30:00,524.33,524.73,523.8,524.24,8359.0,522.3455,522.744,521.8175,522.2559,8359.0
2025-02-14 15:40:00,524.22,524.48,523.27,523.55,15394.0,522.2359,522.495,521.2895,521.5685,15394.0
2025-02-14 15:50:00,523.9,524.33,522.35,522.38,71522.0,521.9171,522.3455,520.373,520.4029,71522.0
2025-02-18 09:30:00,522.2,522.25,508.64,514.88,64841.0,520.2236,520.2734,506.7149,512.9313,64841.0
2025-02-18 09:40:00,515.57,516.51,512.78,515.03,10026.0,513.6187,514.5551,510.8392,513.0807,10026.0
2025-02-18 09:50:00,514.86,517.07,514.77,514.86,10746.0,512.9114,515.113,512.8217,512.9114,10746.0
2025-02-18 10:00:00,514.91,514.93,510.68,512.0,12318.0,512.9612,512.9811,508.7472,510.0622,12318.0
2025-02-18 10:10:00,511.69,512.92,511.21,512.32,10416.0,509.7534,510.9787,509.2752,510.381,10416.0
2025-02-18 10:20:00,512.26,514.81,512.26,514.35,18833.0,510.3212,512.8616,510.3212,512.4033,18833.0
2025-02-18 10:30:00,514.35,516.45,514.35,516.0,24896.0,512.4033,514.4953,512.4033,514.047,24896.0
2025-02-18 10:40:00,516.04,517.75,516.0,516.91,11156.0,514.0869,515.7904,514.047,514.9536,11156.0
2025-02-18 10:50:00,516.91,517.69,516.5,517.31,8864.0,514.9536,515.7307,514.5452,515.3521,8864.0
2025-02-18 11:00:00,517.91,518.03,516.94,517.74,4061.0,515.9498,516.0694,514.9835,515.7805,4061.0
2025-02-18 11:10:00,517.86,518.01,515.28,515.46,7808.0,515.9,516.0494,513.3298,513.5091,7808.0
2025-02-18 11:20:00,516.4,517.32,515.76,517.07,6366.0,514.4455,515.3621,513.808,515.113,6366.0
2025-02-18 11:30:00,517.07,517.07,515.84,516.42,4061.0,515.113,515.113,513.8877,514.4655,4061.0
2025-02-18 11:40:00,516.46,517.04,516.09,516.84,2100.0,514.5053,515.0831,514.1367,514.8839,2100.0
2025-02-18 11:50:00,517.19,517.19,516.37,516.68,1609.0,515.2325,515.2325,514.4156,514.7245,1609.0
2025-02-18 12:00:00,516.26,517.01,515.58,516.67,10960.0,514.3061,515.0532,513.6286,514.7145,10960.0
2025-02-18 12:10:00,517.0,517.44,516.89,517.12,3613.0,515.0433,515.4816,514.9337,515.1628,3613.0
2025-02-18 12:20:00,517.29,518.04,517.08,517.78,5307.0,515.3322,516.0793,515.123,515.8203,5307.0
2025-02-18 12:30:00,518.07,518.87,518.07,518.64,4559.0,516.1092,516.9062,516.1092,516.6771,4559.0
2025-02-18 12:40:00,518.64,518.79,517.49,517.54,2328.0,516.6771,516.8265,515.5314,515.5812,2328.0
2025-02-18 12:50:00,517.27,517.61,516.85,516.85,1254.0,515.3122,515.651,514.8938,514.8938,1254.0
2025-02-18 13:00:00,517.17,518.51,517.14,518.47,2442.0,515.2126,516.5475,515.1827,516.5077,2442.0
2025-02-18 13:10:00,518.26,518.4,517.65,518.14,2015.0,516.2985,516.438,515.6908,516.1789,2015.0
2025-02-18 13:20:00,517.79,518.06,517.61,517.86,4341.0,515.8303,516.0993,515.651,515.9,4341.0
2025-02-18 13:30:00,517.51,517.8,517.24,517.3,3294.0,515.5513,515.8402,515.2824,515.3421,3294.0
2025-02-18 13:40:00,517.12,517.39,516.92,517.39,1522.0,515.1628,515.4318,514.9636,515.4318,1522.0
2025-02-18 13:50:00,517.38,517.79,517.38,517.49,4879.0,515.4218,515.8303,515.4218,515.5314,4879.0
2025-02-18 14:00:00,517.67,517.68,515.93,516.25,6351.0,515.7107,515.7207,513.9773,514.2961,6351.0
2025-02-18 14:10:00,516.32,516.34,515.48,515.55,3610.0,514.3658,514.3858,513.529,513.5988,3610.0
2025-02-18 14:20:00,515.47,516.1,515.23,516.1,10434.0,513.5191,514.1467,513.28,514.1467,10434.0
2025-02-18 14:30:00,516.08,516.96,515.88,516.5,2679.0,514.1267,515.0034,513.9275,514.5452,2679.0
2025-02-18 14:40:00,516.68,516.95,516.33,516.95,700.0,514.7245,514.9935,514.3758,514.9935,700.0
2025-02-18 14:50:00,516.93,517.41,516.86,517.05,1425.0,514.9735,515.4517,514.9038,515.0931,1425.0
2025-02-18 15:00:00,516.75,516.87,516.01,516.01,2044.0,514.7942,514.9138,514.057,514.057,2044.0
2025-02-18 15:10:00,516.04,516.48,516.01,516.38,3218.0,514.0869,514.5252,514.057,514.4256,3218.0
2025-02-18 15:20:00,516.12,516.47,516.04,516.05,2795.0,514.1666,514.5153,514.0869,514.0969,2795.0
2025-02-18 15:30:00,516.26,516.76,516.16,516.76,4760.0,514.3061,514.8042,514.2064,514.8042,4760.0
2025-02-18 15:40:00,516.72,517.26,516.24,517.11,8122.0,514.7643,515.3023,514.2861,515.1528,8122.0
2025-02-18 15:50:00,517.26,519.67,517.1,519.58,54468.0,515.3023,517.7032,515.1429,517.6135,54468.0
2025-02-19 09:30:00,518.67,518.7,515.82,516.41,9379.0,516.7069,516.7368,513.8677,514.4555,9379.0
2025-02-19 09:40:00,516.41,516.41,514.09,514.54,5937.0,514.4555,514.4555,512.1443,512.5926,5937.0
2025-02-19 09:50:00,514.59,514.59,513.32,513.32,2491.0,512.6424,512.6424,511.3772,511.3772,2491.0
2025-02-19 10:00:00,514.27,516.36,514.27,516.33,6663.0,512.3236,514.4057,512.3236,514.3758,6663.0
2025-02-19 10:10:00,517.0,517.11,516.15,516.35,6367.0,515.0433,515.1528,514.1965,514.3957,6367.0
2025-02-19 10:20:00,516.4,516.65,515.62,516.0,2911.0,514.4455,514.6946,513.6685,514.047,2911.0
2025-02-19 10:30:00,515.98,516.78,515.71,516.33,6493.0,514.0271,514.8241,513.7581,514.3758,6493.0
2025-02-19 10:40:00,515.98,517.08,515.98,516.48,6239.0,514.0271,515.123,514.0271,514.5252,6239.0
2025-02-19 10:50:00,517.01,517.01,516.23,516.64,1099.0,515.0532,515.0532,514.2762,514.6846,1099.0
2025-02-19 11:00:00,516.52,516.55,515.85,516.52,5251.0,514.5651,514.595,513.8976,514.5651,5251.0
2025-02-19 11:10:00,516.6,516.72,516.34,516.43,1940.0,514.6448,514.7643,514.3858,514.4754,1940.0
2025-02-19 11:20:00,516.25,516.38,515.81,516.06,2698.0,514.2961,514.4256,513.8578,514.1068,2698.0
2025-02-19 11:30:00,516.06,516.79,516.05,516.54,2156.0,514.1068,514.8341,514.0969,514.585,2156.0
2025-02-19 11:40:00,516.73,517.36,516.72,517.05,3100.0,514.7743,515.4019,514.7643,515.0931,3100.0
2025-02-19 11:50:00,517.1,517.36,517.09,517.15,3148.0,515.1429,515.4019,515.1329,515.1927,3148.0
2025-02-19 12:00:00,517.14,517.33,516.79,516.8,2734.0,515.1827,515.372,514.8341,514.844,2734.0
2025-02-19 12:10:00,516.74,516.74,516.21,516.21,2351.0,514.7842,514.7842,514.2563,514.2563,2351.0
2025-02-19 12:20:00,516.22,516.22,515.28,515.28,3005.0,514.2662,514.2662,513.3298,513.3298,3005.0
2025-02-19 12:30:00,515.44,515.91,515.09,515.7,2880.0,513.4892,513.9574,513.1405,513.7482,2880.0
2025-02-19 12:40:00,515.53,515.54,515.13,515.21,700.0,513.5788,513.5888,513.1803,513.26,700.0
2025-02-19 12:50:00,515.49,516.27,515.37,516.2,3107.0,513.539,514.316,513.4194,514.2463,3107.0
2025-02-19 13:00:00,516.2,516.28,516.07,516.07,1752.0,514.2463,514.326,514.1168,514.1168,1752.0
2025-02-19 13:10:00,516.06,516.22,515.26,515.99,6054.0,514.1068,514.2662,513.3098,514.0371,6054.0
2025-02-19 13:20:00,516.31,516.57,516.3,516.46,2035.0,514.3559,514.6149,514.3459,514.5053,2035.0
2025-02-19 13:30:00,516.46,517.28,516.45,516.97,2138.0,514.5053,515.3222,514.4953,515.0134,2138.0
2025-02-19 13:40:00,517.15,517.15,516.93,517.05,900.0,515.1927,515.1927,514.9735,515.0931,900.0
2025-02-19 13:50:00,517.12,517.65,516.86,517.64,1825.0,515.1628,515.6908,514.9038,515.6808,1825.0
2025-02-19 14:00:00,517.67,518.13,517.66,518.09,4350.0,515.7107,516.169,515.7008,516.1291,4350.0
2025-02-19 14:10:00,518.06,519.24,518.05,518.4,3195.0,516.0993,517.2748,516.0893,516.438,3195.0
2025-02-19 14:20:00,518.63,518.63,518.01,518.19,2101.0,516.6671,516.6671,516.0494,516.2288,2101.0
2025-02-19 14:30:00,518.27,518.32,518.09,518.32,1138.0,516.3085,516.3583,516.1291,516.3583,1138.0
2025-02-19 14:40:00,518.12,518.72,518.07,518.72,4334.0,516.159,516.7568,516.1092,516.7568,4334.0
2025-02-19 14:50:00,518.51,518.76,518.25,518.76,1932.0,516.5475,516.7966,516.2885,516.7966,1932.0
2025-02-19 15:00:00,518.71,518.81,518.02,518.02,1810.0,516.7468,516.8464,516.0594,516.0594,1810.0
2025-02-19 15:10:00,518.04,518.29,517.77,518.15,3368.0,516.0793,516.3284,515.8104,516.1889,3368.0
2025-02-19 15:20:00,518.16,518.2,517.15,517.94,6322.0,516.1989,516.2387,515.1927,515.9797,6322.0
2025-02-19 15:30:00,517.95,519.27,517.71,518.99,24029.0,515.9897,517.3047,515.7506,517.0257,24029.0
2025-02-19 15:40:00,519.0,519.46,518.61,519.04,16283.0,517.0357,517.494,516.6472,517.0755,16283.0
2025-02-19 15:50:00,519.53,519.85,518.36,519.17,53715.0,517.5637,517.8825,516.3981,517.2051,53715.0
2025-02-20 09:30:00,518.02,518.64,513.87,515.86,12068.0,516.0594,516.6771,511.9251,513.9076,12068.0
2025-02-20 09:40:00,515.32,516.12,515.32,515.39,1920.0,513.3696,514.1666,513.3696,513.4394,1920.0
2025-02-20 09:50:00,515.72,516.2,514.17,514.17,3333.0,513.7681,514.2463,512.224,512.224,3333.0
2025-02-20 10:00:00,514.66,514.67,512.51,512.82,5029.0,512.7121,512.7221,510.5703,510.8791,5029.0
2025-02-20 10:10:00,512.82,513.52,512.25,513.49,8482.0,510.8791,511.5764,510.3112,511.5465,8482.0
2025-02-20 10:20:00,513.6,513.99,512.75,513.12,3698.0,511.6561,512.0447,510.8093,511.1779,3698.0
2025-02-20 10:30:00,513.19,513.72,512.51,512.54,2987.0,511.2477,511.7757,510.5703,510.6001,2987.0
2025-02-20 10:40:00,512.51,513.1,512.29,512.51,3207.0,510.5703,511.158,510.3511,510.5703,3207.0
2025-02-20 10:50:00,512.45,512.45,511.61,512.01,6772.0,510.5105,510.5105,509.6737,510.0722,6772.0
2025-02-20 11:00:00,512.15,512.89,511.6,511.75,6760.0,510.2116,510.9488,509.6637,509.8131,6760.0
2025-02-20 11:10:00,512.13,512.13,510.97,511.0,3036.0,510.1917,510.1917,509.0361,509.066,3036.0
2025-02-20 11:20:00,511.08,511.47,509.73,510.16,11349.0,509.1457,509.5342,507.8008,508.2292,11349.0
2025-02-20 11:30:00,510.4,510.4,508.62,508.9,5872.0,508.4682,508.4682,506.695,506.9739,5872.0
2025-02-20 11:40:00,508.91,509.44,508.9,509.16,2400.0,506.9839,507.5119,506.9739,507.2329,2400.0
2025-02-20 11:50:00,508.75,508.77,507.77,508.22,2466.0,506.8245,506.8444,505.8482,506.2965,2466.0
2025-02-20 12:00:00,508.03,508.61,508.03,508.39,3568.0,506.1072,506.685,506.1072,506.4659,3568.0
2025-02-20 12:10:00,508.4,509.2,508.39,508.68,7644.0,506.4758,507.2728,506.4659,506.7548,7644.0
2025-02-20 12:20:00,508.67,508.75,508.31,508.31,1784.0,506.7448,506.8245,506.3862,506.3862,1784.0
2025-02-20 12:30:00,508.51,508.76,508.19,508.19,3728.0,506.5854,506.8345,506.2666,506.2666,3728.0
2025-02-20 12:40:00,508.45,509.61,508.35,509.1,4630.0,506.5256,507.6812,506.426,507.1732,4630.0
2025-02-20 12:50:00,508.7,508.7,508.57,508.57,800.0,506.7747,506.7747,506.6452,506.6452,800.0
2025-02-20 13:00:00,508.51,508.77,508.36,508.4,2092.0,506.5854,506.8444,506.436,506.4758,2092.0
2025-02-20 13:10:00,508.4,509.24,508.35,508.35,2643.0,506.4758,507.3126,506.426,506.426,2643.0
2025-02-20 13:20:00,508.44,508.58,508.43,508.49,759.0,506.5157,506.6551,506.5057,506.5655,759.0
2025-02-20 13:30:00,508.6,509.35,508.52,509.28,4446.0,506.6751,507.4222,506.5954,507.3525,4446.0
2025-02-20 13:40:00,509.07,509.6,508.89,509.1,5509.0,507.1433,507.6713,506.964,507.1732,5509.0
2025-02-20 13:50:00,509.23,509.5,509.23,509.5,3100.0,507.3027,507.5717,507.3027,507.5717,3100.0
2025-02-20 14:00:00,509.64,509.85,509.41,509.75,3669.0,507.7111,507.9203,507.482,507.8207,3669.0
2025-02-20 14:10:00,509.64,510.45,509.64,510.08,3925.0,507.7111,508.5181,507.7111,508.1495,3925.0
2025-02-20 14:20:00,510.1,510.13,509.91,510.11,4698.0,508.1694,508.1993,507.9801,508.1793,4698.0
2025-02-20 14:30:00,510.11,510.11,509.54,509.54,3105.0,508.1793,508.1793,507.6115,507.6115,3105.0
2025-02-20 14:40:00,509.73,510.85,509.72,510.85,12002.0,507.8008,508.9165,507.7908,508.9165,12002.0
2025-02-20 14:50:00,510.67,510.94,510.66,510.76,8699.0,508.7372,509.0062,508.7273,508.8269,8699.0
2025-02-20 15:00:00,510.76,510.98,510.6,510.67,6303.0,508.8269,509.046,508.6675,508.7372,6303.0
2025-02-20 15:10:00,510.89,510.89,510.11,510.43,4624.0,508.9564,508.9564,508.1793,508.4981,4624.0
2025-02-20 15:20:00,510.43,510.93,510.31,510.57,3587.0,508.4981,508.9962,508.3786,508.6376,3587.0
2025-02-20 15:30:00,510.72,511.47,510.34,510.35,14523.0,508.787,509.5342,508.4085,508.4184,14523.0
2025-02-20 15:40:00,510.53,512.08,510.38,511.89,21024.0,508.5978,510.1419,508.4483,509.9526,21024.0
2025-02-20 15:50:00,512.12,512.5,510.84,511.32,65791.0,510.1817,510.5603,508.9066,509.3848,65791.0
2025-02-21 09:30:00,507.76,510.36,507.0,510.36,50702.0,505.8382,508.4284,505.0811,508.4284,50702.0
2025-02-21 09:40:00,510.68,511.6,509.6,510.18,5319.0,508.7472,509.6637,507.6713,508.2491,5319.0
2025-02-21 09:50:00,509.0,510.51,508.57,510.5,3861.0,507.0735,508.5778,506.6452,508.5679,3861.0
2025-02-21 10:00:00,510.51,510.88,510.09,510.88,7744.0,508.5778,508.9464,508.1594,508.9464,7744.0
2025-02-21 10:10:00,510.58,510.99,509.16,509.96,6040.0,508.6476,509.056,507.2329,508.0299,6040.0
2025-02-21 10:20:00,509.97,509.97,508.3,508.74,8069.0,508.0399,508.0399,506.3762,506.8145,8069.0
2025-02-21 10:30:00,508.57,509.48,508.32,509.14,7504.0,506.6452,507.5517,506.3961,507.213,7504.0
2025-02-21 10:40:00,508.73,509.32,508.01,508.84,6432.0,506.8046,507.3923,506.0873,506.9141,6432.0
2025-02-21 10:50:00,509.12,509.25,508.49,509.23,2682.0,507.1931,507.3226,506.5655,507.3027,2682.0
2025-02-21 11:00:00,509.38,509.8,508.86,509.6,5420.0,507.4521,507.8705,506.9341,507.6713,5420.0
2025-02-21 11:10:00,509.24,509.31,508.61,508.84,6920.0,507.3126,507.3824,506.685,506.9141,6920.0
2025-02-21 11:20:00,508.84,508.86,507.69,508.21,5996.0,506.9141,506.9341,505.7685,506.2865,5996.0
2025-02-21 11:30:00,507.82,508.22,507.0,507.76,6346.0,505.898,506.2965,505.0811,505.8382,6346.0
2025-02-21 11:40:00,507.37,507.38,505.8,505.8,8187.0,505.4497,505.4597,503.8857,503.8857,8187.0
2025-02-21 11:50:00,506.01,507.38,505.91,507.1,5019.0,504.0949,505.4597,503.9952,505.1807,5019.0
2025-02-21 12:00:00,506.82,507.0,506.45,506.67,4210.0,504.9018,505.0811,504.5332,504.7524,4210.0
2025-02-21 12:10:00,506.37,507.03,506.16,506.68,17701.0,504.4535,505.111,504.2443,504.7623,17701.0
2025-02-21 12:20:00,506.59,507.0,506.26,506.61,2289.0,504.6727,505.0811,504.3439,504.6926,2289.0
2025-02-21 12:30:00,506.29,506.93,505.85,505.91,5210.0,504.3738,505.0114,503.9355,503.9952,5210.0
2025-02-21 12:40:00,506.04,506.24,505.62,506.2,2025.0,504.1247,504.324,503.7063,504.2841,2025.0
2025-02-21 12:50:00,506.22,506.31,504.5,504.95,7776.0,504.3041,504.3937,502.5906,503.0389,7776.0
2025-02-21 13:00:00,504.99,505.21,503.82,503.82,6314.0,503.0787,503.2979,501.9131,501.9131,6314.0
2025-02-21 13:10:00,503.77,504.35,503.0,503.83,4968.0,501.8633,502.4411,501.0963,501.9231,4968.0
2025-02-21 13:20:00,503.9,504.31,503.17,503.17,2406.0,501.9928,502.4013,501.2656,501.2656,2406.0
2025-02-21 13:30:00,503.16,503.16,502.19,502.19,5584.0,501.2556,501.2556,500.2893,500.2893,5584.0
2025-02-21 13:40:00,502.0,502.35,501.94,502.35,2517.0,500.1,500.4487,500.0403,500.4487,2517.0
2025-02-21 13:50:00,502.49,502.5,502.04,502.04,1366.0,500.5882,500.5981,500.1399,500.1399,1366.0
2025-02-21 14:00:00,502.36,502.66,501.59,502.66,4473.0,500.4587,500.7575,499.6916,500.7575,4473.0
2025-02-21 14:10:00,502.72,502.96,502.46,502.49,5975.0,500.8173,501.0564,500.5583,500.5882,5975.0
2025-02-21 14:20:00,502.33,502.51,501.36,501.65,5300.0,500.4288,500.6081,499.4625,499.7514,5300.0
2025-02-21 14:30:00,501.61,501.92,500.65,500.93,6959.0,499.7115,500.0203,498.7551,499.0341,6959.0
2025-02-21 14:40:00,501.25,501.76,500.93,501.6,2661.0,499.3529,499.8609,499.0341,499.7016,2661.0
2025-02-21 14:50:00,501.63,502.24,501.34,501.34,9882.0,499.7314,500.3391,499.4425,499.4425,9882.0
2025-02-21 15:00:00,501.68,502.24,501.31,502.24,15146.0,499.7812,500.3391,499.4126,500.3391,15146.0
2025-02-21 15:10:00,502.24,502.24,501.66,501.97,2200.0,500.3391,500.3391,499.7613,500.0701,2200.0
2025-02-21 15:20:00,502.23,502.45,501.33,502.08,19054.0,500.3292,500.5483,499.4326,500.1797,19054.0
2025-02-21 15:30:00,502.25,502.38,501.05,501.78,25175.0,500.3491,500.4786,499.1536,499.8809,25175.0
2025-02-21 15:40:00,501.56,501.56,499.7,500.56,29573.0,499.6617,499.6617,497.8087,498.6655,29573.0
2025-02-21 15:50:00,500.56,500.79,499.01,500.03,98199.0,498.6655,498.8946,497.1214,498.1375,98199.0
2025-02-24 09:30:00,504.17,507.37,501.01,505.17,19553.0,502.2618,505.4497,499.1138,503.258,19553.0
2025-02-24 09:40:00,505.21,505.79,503.28,503.28,4921.0,503.2979,503.8757,501.3752,501.3752,4921.0
2025-02-24 09:50:00,503.65,504.81,503.2,503.2,8974.0,501.7438,502.8994,501.2955,501.2955,8974.0
2025-02-24 10:00:00,504.01,504.01,500.12,501.5,10430.0,502.1024,502.1024,498.2272,499.6019,10430.0
2025-02-24 10:10:00,501.18,501.79,498.75,499.18,16043.0,499.2831,499.8908,496.8623,497.2907,16043.0
2025-02-24 10:20:00,499.15,499.71,498.27,498.56,5241.0,497.2608,497.8187,496.3842,496.6731,5241.0
2025-02-24 10:30:00,498.56,499.47,498.44,498.84,6522.0,496.6731,497.5796,496.5535,496.952,6522.0
2025-02-24 10:40:00,499.32,500.74,498.8,499.61,11249.0,497.4302,498.8448,496.9121,497.7191,11249.0
2025-02-24 10:50:00,499.85,500.14,499.26,499.45,4566.0,497.9582,498.2471,497.3704,497.5597,4566.0
2025-02-24 11:00:00,499.34,499.93,498.38,498.38,17346.0,497.4501,498.0379,496.4937,496.4937,17346.0
2025-02-24 11:10:00,498.17,498.41,497.49,497.94,4124.0,496.2845,496.5236,495.6071,496.0554,4124.0
2025-02-24 11:20:00,498.0,500.15,498.0,500.15,5282.0,496.1152,498.257,496.1152,498.257,5282.0
2025-02-24 11:30:00,500.35,500.58,498.86,498.87,5694.0,498.4563,498.6854,496.9719,496.9819,5694.0
2025-02-24 11:40:00,499.23,500.76,499.12,500.72,3185.0,497.3405,498.8647,497.2309,498.8249,3185.0
2025-02-24 11:50:00,500.72,500.72,499.87,500.25,6744.0,498.8249,498.8249,497.9781,498.3567,6744.0
2025-02-24 12:00:00,500.71,501.24,500.35,500.6,3378.0,498.8149,499.3429,498.4563,498.7053,3378.0
2025-02-24 12:10:00,500.59,502.86,500.59,502.86,3974.0,498.6954,500.9568,498.6954,500.9568,3974.0
2025-02-24 12:20:00,502.93,503.1,502.12,502.46,6488.0,501.0265,501.1959,500.2196,500.5583,6488.0
2025-02-24 12:30:00,502.13,502.93,501.82,502.58,5147.0,500.2295,501.0265,499.9207,500.6778,5147.0
2025-02-24 12:40:00,502.58,503.41,502.57,503.09,4240.0,500.6778,501.5047,500.6679,501.1859,4240.0
2025-02-24 12:50:00,502.88,503.92,502.75,503.12,6359.0,500.9767,502.0128,500.8472,501.2158,6359.0
2025-02-24 13:00:00,502.8,503.15,502.48,503.05,2252.0,500.897,501.2457,500.5782,501.1461,2252.0
2025-02-24 13:10:00,503.36,503.36,502.49,502.8,2196.0,501.4549,501.4549,500.5882,500.897,2196.0
2025-02-24 13:20:00,502.61,503.01,502.58,502.96,1232.0,500.7077,501.1062,500.6778,501.0564,1232.0
2025-02-24 13:30:00,502.97,503.42,502.88,503.32,3189.0,501.0664,501.5147,500.9767,501.415,3189.0
2025-02-24 13:40:00,503.32,503.32,502.44,502.67,2110.0,501.415,501.415,500.5384,500.7675,2110.0
2025-02-24 13:50:00,502.46,503.02,501.88,502.22,2526.0,500.5583,501.1162,499.9805,500.3192,2526.0
2025-02-24 14:00:00,502.55,503.18,502.55,502.83,2194.0,500.648,501.2756,500.648,500.9269,2194.0
2025-02-24 14:10:00,502.78,502.81,502.29,502.29,1806.0,500.8771,500.907,500.3889,500.3889,1806.0
2025-02-24 14:20:00,502.19,502.5,501.85,502.11,2843.0,500.2893,500.5981,499.9506,500.2096,2843.0
2025-02-24 14:30:00,501.87,502.17,501.0,501.0,3654.0,499.9705,500.2694,499.1038,499.1038,3654.0
2025-02-24 14:40:00,501.12,501.2,500.49,500.84,4281.0,499.2234,499.3031,498.5958,498.9444,4281.0
2025-02-24 14:50:00,501.07,501.46,500.59,501.04,3004.0,499.1736,499.5621,498.6954,499.1437,3004.0
2025-02-24 15:00:00,501.04,501.48,500.39,501.47,10589.0,499.1437,499.582,498.4961,499.572,10589.0
2025-02-24 15:10:00,501.32,501.66,500.79,500.86,7266.0,499.4226,499.7613,498.8946,498.9644,7266.0
2025-02-24 15:20:00,500.87,501.47,500.66,501.34,10944.0,498.9743,499.572,498.7651,499.4425,10944.0
2025-02-24 15:30:00,501.39,502.03,501.17,502.01,11491.0,499.4923,500.1299,499.2732,500.11,11491.0
2025-02-24 15:40:00,501.73,502.49,501.63,502.28,15660.0,499.8311,500.5882,499.7314,500.379,15660.0
2025-02-24 15:50:00,502.54,503.46,500.11,500.95,89937.0,500.638,501.5545,498.2172,499.054,89937.0
2025-02-25 09:30:00,504.6,505.02,503.33,504.49,21883.0,503.6317,504.0509,502.3641,503.5219,21883.0
2025-02-25 09:40:00,505.31,505.38,503.77,504.15,10808.0,504.3403,504.4102,502.8033,503.1825,10808.0
2025-02-25 09:50:00,504.15,504.15,502.18,503.38,19599.0,503.1825,503.1825,501.2163,502.414,19599.0
2025-02-25 10:00:00,502.81,502.96,500.0,500.69,36778.0,501.8451,501.9948,499.0405,499.7292,36778.0
2025-02-25 10:10:00,500.69,500.94,498.4,499.59,15457.0,499.7292,499.9787,497.4436,498.6313,15457.0
2025-02-25 10:20:00,499.02,499.56,497.5,497.67,5754.0,498.0624,498.6013,496.5453,496.715,5754.0
2025-02-25 10:30:00,497.98,499.18,497.5,499.11,6921.0,497.0244,498.2221,496.5453,498.1522,6921.0
2025-02-25 10:40:00,499.27,500.39,499.09,499.09,8770.0,498.3119,499.4298,498.1322,498.1322,8770.0
2025-02-25 10:50:00,499.47,500.42,499.29,499.52,11831.0,498.5115,499.4597,498.3319,498.5614,11831.0
2025-02-25 11:00:00,499.78,499.78,498.15,499.24,6798.0,498.8209,498.8209,497.1941,498.282,6798.0
2025-02-25 11:10:00,499.45,500.21,497.96,497.96,5322.0,498.4916,499.2501,497.0044,497.0044,5322.0
2025-02-25 11:20:00,498.03,498.68,497.06,498.66,12174.0,497.0743,497.723,496.1061,497.7031,12174.0
2025-02-25 11:30:00,498.66,498.95,497.67,498.92,14334.0,497.7031,497.9925,496.715,497.9626,14334.0
2025-02-25 11:40:00,498.9,498.95,497.99,498.87,7965.0,497.9426,497.9925,497.0344,497.9127,7965.0
2025-02-25 11:50:00,499.19,500.1,498.87,499.82,9308.0,498.2321,499.1403,497.9127,498.8608,9308.0
2025-02-25 12:00:00,499.71,499.71,498.98,499.34,4536.0,498.7511,498.7511,498.0225,498.3818,4536.0
2025-02-25 12:10:00,499.51,499.85,499.11,499.11,4740.0,498.5514,498.8908,498.1522,498.1522,4740.0
2025-02-25 12:20:00,499.28,500.0,498.99,499.76,7368.0,498.3219,499.0405,498.0324,498.801,7368.0
2025-02-25 12:30:00,499.76,500.26,499.27,499.72,12715.0,498.801,499.3,498.3119,498.761,12715.0
2025-02-25 12:40:00,499.72,500.59,499.72,500.55,21286.0,498.761,499.6294,498.761,499.5894,21286.0
2025-02-25 12:50:00,500.55,501.53,500.55,501.53,8071.0,499.5894,500.5676,499.5894,500.5676,8071.0
2025-02-25 13:00:00,501.59,502.44,501.58,502.26,4210.0,500.6275,501.4758,500.6175,501.2962,4210.0
2025-02-25 13:10:00,502.2,502.49,501.12,501.4,4717.0,501.2363,501.5257,500.1584,500.4378,4717.0
2025-02-25 13:20:00,501.4,501.68,500.82,501.02,8079.0,500.4378,500.7173,499.8589,500.0585,8079.0
2025-02-25 13:30:00,501.03,502.39,500.69,502.39,3560.0,500.0685,501.4259,499.7292,501.4259,3560.0
2025-02-25 13:40:00,502.59,503.44,502.46,503.44,2638.0,501.6255,502.4739,501.4958,502.4739,2638.0
2025-02-25 13:50:00,502.98,503.34,502.53,502.95,4171.0,502.0148,502.3741,501.5656,501.9848,4171.0
2025-02-25 14:00:00,502.56,502.95,502.52,502.95,2881.0,501.5956,501.9848,501.5557,501.9848,2881.0
2025-02-25 14:10:00,502.61,502.81,501.81,502.29,3170.0,501.6455,501.8451,500.847,501.3261,3170.0
2025-02-25 14:20:00,502.11,502.26,501.43,501.58,2214.0,501.1465,501.2962,500.4678,500.6175,2214.0
2025-02-25 14:30:00,501.71,503.86,501.58,503.86,4918.0,500.7472,502.8931,500.6175,502.8931,4918.0
2025-02-25 14:40:00,503.74,504.41,503.26,503.9,8921.0,502.7733,503.442,502.2942,502.933,8921.0
2025-02-25 14:50:00,503.77,504.0,503.6,503.75,2106.0,502.8033,503.0328,502.6336,502.7833,2106.0
2025-02-25 15:00:00,503.8,504.26,503.17,503.84,5144.0,502.8332,503.2923,502.2044,502.8731,5144.0
2025-02-25 15:10:00,503.54,503.74,503.2,503.69,5461.0,502.5737,502.7733,502.2344,502.7234,5461.0
2025-02-25 15:20:00,503.4,504.27,503.4,503.4,6007.0,502.434,503.3023,502.434,502.434,6007.0
2025-02-25 15:30:00,503.27,503.95,502.34,502.34,9114.0,502.3042,502.9829,501.376,501.376,9114.0
2025-02-25 15:40:00,501.93,502.37,501.37,502.0,23329.0,500.9668,501.406,500.4079,501.0367,23329.0
2025-02-25 15:50:00,502.31,502.49,501.07,501.9,87384.0,501.3461,501.5257,500.1084,500.9369,87384.0
2025-02-26 09:30:00,499.64,502.62,496.96,502.5,21169.0,498.6812,501.6555,496.0063,501.5357,21169.0
2025-02-26 09:40:00,502.29,502.72,501.05,502.5,6313.0,501.3261,501.7553,500.0885,501.5357,6313.0
2025-02-26 09:50:00,503.06,504.51,503.0,504.51,10038.0,502.0946,503.5418,502.0347,503.5418,10038.0
2025-02-26 10:00:00,504.22,505.22,504.12,504.93,3717.0,503.2524,504.2505,503.1526,503.961,3717.0
2025-02-26 10:10:00,504.74,505.52,504.61,505.16,4379.0,503.7714,504.5499,503.6417,504.1906,4379.0
2025-02-26 10:20:00,505.36,505.77,505.36,505.63,4145.0,504.3902,504.7994,504.3902,504.6597,4145.0
2025-02-26 10:30:00,505.95,506.61,505.81,505.81,3155.0,504.9791,505.6378,504.8394,504.8394,3155.0
2025-02-26 10:40:00,505.76,507.35,505.62,507.01,6672.0,504.7894,506.3764,504.6497,506.0371,6672.0
2025-02-26 10:50:00,506.92,506.97,506.01,506.02,2171.0,505.9472,505.9971,505.039,505.049,2171.0
2025-02-26 11:00:00,506.46,506.9,505.53,505.91,5369.0,505.4881,505.9273,504.5599,504.9392,5369.0
2025-02-26 11:10:00,505.81,506.58,505.52,506.53,2007.0,504.8394,505.6079,504.5499,505.558,2007.0
2025-02-26 11:20:00,506.55,506.55,505.02,505.02,6121.0,505.5779,505.5779,504.0509,504.0509,6121.0
2025-02-26 11:30:00,505.06,505.15,504.48,504.66,3505.0,504.0908,504.1806,503.5119,503.6916,3505.0
2025-02-26 11:40:00,504.63,505.25,504.28,505.07,4718.0,503.6616,504.2804,503.3123,504.1008,4718.0
2025-02-26 11:50:00,505.37,506.02,504.74,504.8,4680.0,504.4002,505.049,503.7714,503.8313,4680.0
2025-02-26 12:00:00,504.96,505.46,504.45,504.48,3636.0,503.991,504.49,503.482,503.5119,3636.0
2025-02-26 12:10:00,504.47,505.44,504.18,504.95,5939.0,503.5019,504.4701,503.2125,503.981,5939.0
2025-02-26 12:20:00,504.59,504.88,504.11,504.88,1312.0,503.6217,503.9111,503.1426,503.9111,1312.0
2025-02-26 12:30:00,504.83,505.19,503.6,503.99,9368.0,503.8612,504.2205,502.6336,503.0228,9368.0
2025-02-26 12:40:00,503.78,504.42,503.56,504.32,9593.0,502.8132,503.452,502.5937,503.3522,9593.0
2025-02-26 12:50:00,504.04,504.05,502.8,502.98,11563.0,503.0728,503.0827,501.8351,502.0148,11563.0
2025-02-26 13:00:00,502.98,503.17,502.36,503.01,9744.0,502.0148,502.2044,501.396,502.0447,9744.0
2025-02-26 13:10:00,503.1,503.1,502.23,502.88,7905.0,502.1346,502.1346,501.2662,501.915,7905.0
2025-02-26 13:20:00,502.94,502.99,501.63,501.64,7632.0,501.9749,502.0248,500.6674,500.6774,7632.0
2025-02-26 13:30:00,502.07,502.07,501.57,501.57,2700.0,501.1065,501.1065,500.6075,500.6075,2700.0
2025-02-26 13:40:00,501.6,502.02,500.71,500.71,6603.0,500.6374,501.0566,499.7491,499.7491,6603.0
2025-02-26 13:50:00,500.65,501.4,500.48,501.23,6782.0,499.6893,500.4378,499.5196,500.2681,6782.0
2025-02-26 14:00:00,501.02,501.2,499.11,499.69,7051.0,500.0585,500.2382,498.1522,498.7311,7051.0
2025-02-26 14:10:00,499.71,500.85,499.32,500.15,10465.0,498.7511,499.8889,498.3618,499.1902,10465.0
2025-02-26 14:20:00,500.13,501.43,499.67,500.83,9174.0,499.1703,500.4678,498.7111,499.8689,9174.0
2025-02-26 14:30:00,500.68,501.75,500.68,501.75,4234.0,499.7192,500.7871,499.7192,500.7871,4234.0
2025-02-26 14:40:00,501.4,501.95,500.84,500.94,9205.0,500.4378,500.9868,499.8789,499.9787,9205.0
2025-02-26 14:50:00,501.21,501.21,499.66,499.67,9624.0,500.2482,500.2482,498.7012,498.7111,9624.0
2025-02-26 15:00:00,499.98,500.09,499.33,499.51,13068.0,499.0205,499.1303,498.3718,498.5514,13068.0
2025-02-26 15:10:00,499.71,500.87,499.62,500.31,9376.0,498.7511,499.9088,498.6612,499.3499,9376.0
2025-02-26 15:20:00,500.19,501.0,500.01,500.37,10043.0,499.2301,500.0386,499.0505,499.4098,10043.0
2025-02-26 15:30:00,500.34,500.55,499.64,499.78,9573.0,499.3799,499.5894,498.6812,498.8209,9573.0
2025-02-26 15:40:00,499.69,501.09,499.61,499.7,22605.0,498.7311,500.1284,498.6513,498.7411,22605.0
2025-02-26 15:50:00,499.5,500.04,497.7,498.01,132189.0,498.5415,499.0804,496.7449,497.0543,132189.0
2025-02-27 09:30:00,499.83,503.84,499.82,502.71,17953.0,498.8708,502.8731,498.8608,501.7453,17953.0
2025-02-27 09:40:00,502.41,503.69,501.53,503.59,9748.0,501.4459,502.7234,500.5676,502.6236,9748.0
2025-02-27 09:50:00,503.0,503.06,500.45,500.72,5842.0,502.0347,502.0946,499.4896,499.7591,5842.0
2025-02-27 10:00:00,500.3,501.05,499.66,501.05,6213.0,499.3399,500.0885,498.7012,500.0885,6213.0
2025-02-27 10:10:00,501.82,502.34,501.04,501.32,4329.0,500.857,501.376,500.0785,500.358,4329.0
2025-02-27 10:20:00,502.2,503.0,501.3,501.3,7656.0,501.2363,502.0347,500.338,500.338,7656.0
2025-02-27 10:30:00,501.08,502.51,501.08,502.51,1607.0,500.1184,501.5457,500.1184,501.5457,1607.0
2025-02-27 10:40:00,501.84,502.73,501.75,502.46,5577.0,500.877,501.7653,500.7871,501.4958,5577.0
2025-02-27 10:50:00,502.41,502.75,501.22,501.33,10422.0,501.4459,501.7852,500.2582,500.368,10422.0
2025-02-27 11:00:00,501.12,502.36,500.96,502.36,4673.0,500.1584,501.396,499.9987,501.396,4673.0
2025-02-27 11:10:00,502.46,503.98,502.02,503.6,23973.0,501.4958,503.0129,501.0566,502.6336,23973.0
2025-02-27 11:20:00,503.6,504.18,502.19,502.24,4124.0,502.6336,503.2125,501.2263,501.2762,4124.0
2025-02-27 11:30:00,502.71,503.23,501.67,502.55,11884.0,501.7453,502.2643,500.7073,501.5856,11884.0
2025-02-27 11:40:00,502.56,502.57,501.2,501.2,6499.0,501.5956,501.6056,500.2382,500.2382,6499.0
2025-02-27 11:50:00,501.21,501.22,499.87,500.06,7514.0,500.2482,500.2582,498.9108,499.1004,7514.0
2025-02-27 12:00:00,499.77,500.17,498.73,498.78,4284.0,498.8109,499.2102,497.7729,497.8228,4284.0
2025-02-27 12:10:00,498.83,499.05,494.06,496.77,48387.0,497.8727,498.0923,493.1119,495.8167,48387.0
2025-02-27 12:20:00,496.75,499.36,495.96,499.36,11022.0,495.7967,498.4017,495.0083,498.4017,11022.0
2025-02-27 12:30:00,499.79,500.55,499.24,500.12,4578.0,498.8309,499.5894,498.282,499.1603,4578.0
2025-02-27 12:40:00,499.82,499.89,498.57,498.71,5112.0,498.8608,498.9307,497.6132,497.753,5112.0
2025-02-27 12:50:00,498.78,499.59,498.39,499.55,1812.0,497.8228,498.6313,497.4336,498.5914,1812.0
2025-02-27 13:00:00,499.92,500.15,498.63,499.0,6165.0,498.9607,499.1902,497.6731,498.0424,6165.0
2025-02-27 13:10:00,499.37,500.82,499.1,500.29,13586.0,498.4117,499.8589,498.1422,499.3299,13586.0
2025-02-27 13:20:00,500.44,500.89,500.14,500.14,2085.0,499.4797,499.9288,499.1802,499.1802,2085.0
2025-02-27 13:30:00,500.51,500.94,500.18,500.18,3904.0,499.5495,499.9787,499.2202,499.2202,3904.0
2025-02-27 13:40:00,500.57,501.27,500.2,501.0,12385.0,499.6094,500.3081,499.2401,500.0386,12385.0
2025-02-27 13:50:00,500.75,501.43,499.8,500.01,18620.0,499.7891,500.4678,498.8409,499.0505,18620.0
2025-02-27 14:00:00,500.08,500.35,499.75,500.19,8510.0,499.1203,499.3898,498.791,499.2301,8510.0
2025-02-27 14:10:00,499.74,499.76,498.76,499.09,4154.0,498.781,498.801,497.8029,498.1322,4154.0
2025-02-27 14:20:00,499.09,499.16,497.4,497.4,6853.0,498.1322,498.2021,496.4455,496.4455,6853.0
2025-02-27 14:30:00,497.0,497.0,494.8,494.83,16750.0,496.0463,496.0463,493.8505,493.8804,16750.0
2025-02-27 14:40:00,494.43,494.9,493.16,494.17,16112.0,493.4812,493.9503,492.2136,493.2217,16112.0
2025-02-27 14:50:00,494.2,495.43,493.74,494.23,12000.0,493.2516,494.4793,492.7925,493.2816,12000.0
2025-02-27 15:00:00,494.51,494.51,492.78,493.31,6963.0,493.561,493.561,491.8344,492.3633,6963.0
2025-02-27 15:10:00,493.32,493.53,492.53,493.03,11123.0,492.3733,492.5829,491.5848,492.0839,11123.0
2025-02-27 15:20:00,493.11,494.35,492.65,492.65,10780.0,492.1637,493.4013,491.7046,491.7046,10780.0
2025-02-27 15:30:00,492.82,493.85,492.62,493.39,15467.0,491.8743,492.9023,491.6747,492.4432,15467.0
2025-02-27 15:40:00,493.49,494.7,493.0,494.03,14945.0,492.543,493.7507,492.0539,493.082,14945.0
2025-02-27 15:50:00,494.31,494.74,492.28,493.0,93323.0,493.3614,493.7906,491.3353,492.0539,93323.0
2025-02-28 09:30:00,499.06,501.99,498.13,500.08,16679.0,498.1023,501.0267,497.1741,499.1203,16679.0
2025-02-28 09:40:00,498.76,499.65,498.3,498.56,3257.0,497.8029,498.6912,497.3438,497.6033,3257.0
2025-02-28 09:50:00,498.38,499.71,498.29,499.43,1900.0,497.4236,498.7511,497.3338,498.4716,1900.0
2025-02-28 10:00:00,499.03,500.18,499.03,499.67,4484.0,498.0724,499.2202,498.0724,498.7111,4484.0
2025-02-28 10:10:00,499.95,499.99,497.7,497.83,6228.0,498.9906,499.0305,496.7449,496.8747,6228.0
2025-02-28 10:20:00,497.82,499.02,497.73,498.49,2285.0,496.8647,498.0624,496.7749,497.5334,2285.0
2025-02-28 10:30:00,498.29,498.35,497.22,498.33,6558.0,497.3338,497.3937,496.2658,497.3737,6558.0
2025-02-28 10:40:00,498.16,498.29,497.06,497.58,4895.0,497.204,497.3338,496.1061,496.6251,4895.0
2025-02-28 10:50:00,497.62,497.98,497.22,497.98,5516.0,496.6651,497.0244,496.2658,497.0244,5516.0
2025-02-28 11:00:00,497.97,498.82,497.59,498.82,5317.0,497.0144,497.8628,496.6351,497.8628,5317.0
2025-02-28 11:10:00,498.84,499.04,497.7,497.7,7533.0,497.8827,498.0823,496.7449,496.7449,7533.0
2025-02-28 11:20:00,497.45,497.45,496.35,496.71,1588.0,496.4954,496.4954,495.3975,495.7568,1588.0
2025-02-28 11:30:00,496.39,498.27,496.14,497.86,2208.0,495.4374,497.3138,495.1879,496.9046,2208.0
2025-02-28 11:40:00,497.83,498.58,497.69,498.38,1108.0,496.8747,497.6232,496.7349,497.4236,1108.0
2025-02-28 11:50:00,498.14,498.28,497.33,497.68,3729.0,497.1841,497.3238,496.3756,496.725,3729.0
2025-02-28 12:00:00,497.68,497.68,496.8,496.8,2617.0,496.725,496.725,495.8466,495.8466,2617.0
2025-02-28 12:10:00,497.02,497.73,496.75,497.69,3030.0,496.0662,496.7749,495.7967,496.7349,3030.0
2025-02-28 12:20:00,497.6,497.61,496.87,497.12,2078.0,496.6451,496.6551,495.9165,496.166,2078.0
2025-02-28 12:30:00,497.1,497.1,496.54,496.57,1516.0,496.1461,496.1461,495.5871,495.6171,1516.0
2025-02-28 12:40:00,496.63,496.63,495.02,495.52,7059.0,495.677,495.677,494.0701,494.5691,7059.0
2025-02-28 12:50:00,495.38,496.3,495.02,495.02,1904.0,494.4294,495.3476,494.0701,494.0701,1904.0
2025-02-28 13:00:00,495.25,495.66,495.09,495.25,1725.0,494.2996,494.7088,494.1399,494.2996,1725.0
2025-02-28 13:10:00,495.1,496.23,493.99,494.0,12147.0,494.1499,495.2777,493.042,493.052,12147.0
2025-02-28 13:20:00,494.73,495.66,494.35,495.66,1732.0,493.7806,494.7088,493.4013,494.7088,1732.0
2025-02-28 13:30:00,495.34,496.09,494.63,496.09,7503.0,494.3894,495.138,493.6808,495.138,7503.0
2025-02-28 13:40:00,496.3,496.44,495.6,495.73,2059.0,495.3476,495.4873,494.6489,494.7787,2059.0
2025-02-28 13:50:00,495.91,496.18,494.53,494.62,6729.0,494.9584,495.2278,493.581,493.6708,6729.0
2025-02-28 14:00:00,494.65,496.07,494.64,495.74,2322.0,493.7008,495.118,493.6908,494.7887,2322.0
2025-02-28 14:10:00,495.8,496.9,495.79,496.9,1101.0,494.8486,495.9465,494.8386,495.9465,1101.0
2025-02-28 14:20:00,496.61,496.61,495.37,496.17,15380.0,495.657,495.657,494.4194,495.2179,15380.0
2025-02-28 14:30:00,496.91,497.71,496.7,497.71,4448.0,495.9564,496.7549,495.7468,496.7549,4448.0
2025-02-28 14:40:00,497.37,498.03,497.0,497.47,16249.0,496.4155,497.0743,496.0463,496.5154,16249.0
2025-02-28 14:50:00,497.71,498.28,497.54,498.09,8018.0,496.7549,497.3238,496.5852,497.1342,8018.0
2025-02-28 15:00:00,498.23,498.93,497.78,498.83,1774.0,497.2739,497.9726,496.8248,497.8727,1774.0
2025-02-28 15:10:00,499.02,499.02,498.33,498.64,1906.0,498.0624,498.0624,497.3737,497.6831,1906.0
2025-02-28 15:20:00,498.59,499.57,498.13,499.57,3402.0,497.6332,498.6113,497.1741,498.6113,3402.0
2025-02-28 15:30:00,499.39,499.9,498.74,499.9,5453.0,498.4317,498.9407,497.7829,498.9407,5453.0
2025-02-28 15:40:00,499.49,500.9,499.49,500.9,5555.0,498.5315,499.9388,498.5315,499.9388,5555.0
2025-02-28 15:50:00,500.9,503.95,500.9,503.73,84235.0,499.9388,502.9829,499.9388,502.7633,84235.0
2025-03-03 09:30:00,505.0,507.19,503.55,505.61,25523.0,504.0309,506.2167,502.5837,504.6397,25523.0
2025-03-03 09:40:00,506.54,507.33,505.15,506.72,8130.0,505.568,506.3564,504.1806,505.7476,8130.0
2025-03-03 09:50:00,506.49,506.69,505.57,505.97,8046.0,505.518,505.7177,504.5998,504.999,8046.0
2025-03-03 10:00:00,505.07,505.37,503.14,504.72,5258.0,504.1008,504.4002,502.1745,503.7514,5258.0
2025-03-03 10:10:00,504.66,505.25,503.71,503.87,6398.0,503.6916,504.2804,502.7434,502.9031,6398.0
2025-03-03 10:20:00,504.21,504.93,504.14,504.57,7011.0,503.2424,503.961,503.1726,503.6017,7011.0
2025-03-03 10:30:00,504.34,504.34,503.57,503.92,5874.0,503.3722,503.3722,502.6037,502.953,5874.0
2025-03-03 10:40:00,503.95,506.05,503.95,504.54,2744.0,502.9829,505.0789,502.9829,503.5718,2744.0
2025-03-03 10:50:00,504.24,504.92,503.15,503.16,3892.0,503.2724,503.9511,502.1845,502.1944,3892.0
2025-03-03 11:00:00,503.44,504.21,503.28,503.81,3116.0,502.4739,503.2424,502.3142,502.8432,3116.0
2025-03-03 11:10:00,503.81,504.82,503.47,504.82,4808.0,502.8432,503.8513,502.5038,503.8513,4808.0
2025-03-03 11:20:00,504.82,504.82,502.94,503.22,16358.0,503.8513,503.8513,501.9749,502.2543,16358.0
2025-03-03 11:30:00,502.99,503.13,501.67,501.95,9242.0,502.0248,502.1645,500.7073,500.9868,9242.0
2025-03-03 11:40:00,501.62,501.95,501.03,501.95,10629.0,500.6574,500.9868,500.0685,500.9868,10629.0
2025-03-03 11:50:00,501.95,503.33,501.95,503.03,6910.0,500.9868,502.3641,500.9868,502.0647,6910.0
2025-03-03 12:00:00,503.2,504.84,502.98,504.55,13179.0,502.2344,503.8712,502.0148,503.5818,13179.0
2025-03-03 12:10:00,504.65,505.72,504.57,505.58,3820.0,503.6816,504.7495,503.6017,504.6098,3820.0
2025-03-03 12:20:00,505.48,506.02,505.24,505.52,5804.0,504.51,505.049,504.2704,504.5499,5804.0
2025-03-03 12:30:00,505.29,505.38,504.72,504.81,3658.0,504.3204,504.4102,503.7514,503.8413,3658.0
2025-03-03 12:40:00,504.54,505.22,504.31,505.22,14835.0,503.5718,504.2505,503.3422,504.2505,14835.0
2025-03-03 12:50:00,504.93,505.68,504.81,505.16,7492.0,503.961,504.7096,503.8413,504.1906,7492.0
2025-03-03 13:00:00,505.11,505.11,504.52,504.75,4501.0,504.1407,504.1407,503.5518,503.7814,4501.0
2025-03-03 13:10:00,504.75,505.74,504.74,505.67,2503.0,503.7814,504.7695,503.7714,504.6996,2503.0
2025-03-03 13:20:00,504.86,505.48,504.28,504.31,8076.0,503.8912,504.51,503.3123,503.3422,8076.0
2025-03-03 13:30:00,504.03,504.64,503.0,503.19,4321.0,503.0628,503.6716,502.0347,502.2244,4321.0
2025-03-03 13:40:00,503.45,504.68,503.15,504.06,8733.0,502.4839,503.7115,502.1845,503.0927,8733.0
2025-03-03 13:50:00,503.8,504.44,502.66,503.0,21706.0,502.8332,503.472,501.6954,502.0347,21706.0
2025-03-03 14:00:00,502.73,504.46,502.73,504.46,6778.0,501.7653,503.4919,501.7653,503.4919,6778.0
2025-03-03 14:10:00,503.73,504.24,503.41,504.04,13885.0,502.7633,503.2724,502.444,503.0728,13885.0
2025-03-03 14:20:00,503.68,504.73,503.67,503.99,7746.0,502.7134,503.7614,502.7035,503.0228,7746.0
2025-03-03 14:30:00,503.94,505.18,503.78,504.65,6272.0,502.9729,504.2106,502.8132,503.6816,6272.0
2025-03-03 14:40:00,504.94,505.23,504.47,504.55,2000.0,503.971,504.2605,503.5019,503.5818,2000.0
2025-03-03 14:50:00,504.45,504.61,502.85,502.85,11097.0,503.482,503.6417,501.885,501.885,11097.0
2025-03-03 15:00:00,502.63,502.84,501.08,501.18,9475.0,501.6655,501.8751,500.1184,500.2182,9475.0
2025-03-03 15:10:00,501.21,501.21,499.61,499.78,6906.0,500.2482,500.2482,498.6513,498.8209,6906.0
2025-03-03 15:20:00,499.23,499.9,498.56,498.56,6832.0,498.272,498.9407,497.6033,497.6033,6832.0
2025-03-03 15:30:00,498.73,499.7,498.39,498.93,13169.0,497.7729,498.7411,497.4336,497.9726,13169.0
2025-03-03 15:40:00,499.07,500.23,498.87,500.15,16311.0,498.1123,499.2701,497.9127,499.1902,16311.0
2025-03-03 15:50:00,500.41,502.0,499.65,501.74,122164.0,499.4497,501.0367,498.6912,500.7772,122164.0
2025-03-04 09:30:00,497.85,498.76,491.43,494.28,34970.0,496.8946,497.8029,490.4869,493.3315,34970.0
2025-03-04 09:40:00,493.23,493.25,488.95,489.78,11908.0,492.2835,492.3035,488.0117,488.8401,11908.0
2025-03-04 09:50:00,489.49,490.01,482.12,483.95,33323.0,488.5507,489.0697,481.1948,483.0213,33323.0
2025-03-04 10:00:00,483.99,485.75,482.21,483.0,31055.0,483.0612,484.8178,481.2846,482.0731,31055.0
2025-03-04 10:10:00,482.34,482.79,478.8,478.8,10590.0,481.4144,481.8635,477.8812,477.8812,10590.0
2025-03-04 10:20:00,479.59,484.28,478.62,483.49,12336.0,478.6697,483.3507,477.7015,482.5622,12336.0
2025-03-04 10:30:00,483.95,485.27,483.44,484.6,21823.0,483.0213,484.3388,482.5123,483.6701,21823.0
2025-03-04 10:40:00,484.1,485.21,482.8,484.75,11363.0,483.171,484.2789,481.8735,483.8198,11363.0
2025-03-04 10:50:00,483.33,484.46,482.21,482.38,4797.0,482.4025,483.5303,481.2846,481.4543,4797.0
2025-03-04 11:00:00,482.44,484.28,481.94,481.94,16342.0,481.5142,483.3507,481.0152,481.0152,16342.0
2025-03-04 11:10:00,482.88,484.89,482.65,483.22,10393.0,481.9534,483.9595,481.7238,482.2927,10393.0
2025-03-04 11:20:00,483.83,483.83,479.42,480.45,19741.0,482.9015,482.9015,478.5,479.528,19741.0
2025-03-04 11:30:00,481.0,481.36,479.22,479.24,7377.0,480.077,480.4363,478.3004,478.3203,7377.0
2025-03-04 11:40:00,479.52,482.82,479.52,482.0,6151.0,478.5998,481.8935,478.5998,481.075,6151.0
2025-03-04 11:50:00,482.08,483.04,481.83,481.96,2215.0,481.1549,482.113,480.9054,481.0351,2215.0
2025-03-04 12:00:00,482.41,483.5,481.4,481.77,5024.0,481.4843,482.5722,480.4762,480.8455,5024.0
2025-03-04 12:10:00,482.4,483.36,482.39,482.87,4671.0,481.4743,482.4324,481.4643,481.9434,4671.0
2025-03-04 12:20:00,482.62,484.22,482.62,483.55,6501.0,481.6939,483.2908,481.6939,482.6221,6501.0
2025-03-04 12:30:00,483.5,484.83,482.99,484.0,5891.0,482.5722,483.8996,482.0631,483.0712,5891.0
2025-03-04 12:40:00,484.27,484.62,483.48,483.48,3476.0,483.3407,483.69,482.5522,482.5522,3476.0
2025-03-04 12:50:00,483.06,483.26,482.39,482.94,6686.0,482.133,482.3326,481.4643,482.0132,6686.0
2025-03-04 13:00:00,483.25,484.6,483.06,484.6,8765.0,482.3226,483.6701,482.133,483.6701,8765.0
2025-03-04 13:10:00,484.8,485.72,484.04,484.05,2821.0,483.8697,484.7879,483.1111,483.1211,2821.0
2025-03-04 13:20:00,484.55,485.1,483.85,484.43,4051.0,483.6202,484.1691,482.9215,483.5004,4051.0
2025-03-04 13:30:00,484.37,484.7,483.34,484.47,3386.0,483.4405,483.7699,482.4125,483.5403,3386.0
2025-03-04 13:40:00,484.64,486.25,484.61,486.25,8538.0,483.71,485.3169,483.68,485.3169,8538.0
2025-03-04 13:50:00,485.98,487.01,485.85,486.36,5774.0,485.0474,486.0754,484.9177,485.4267,5774.0
2025-03-04 14:00:00,486.55,488.78,486.55,488.72,4619.0,485.6163,487.842,485.6163,487.7821,4619.0
2025-03-04 14:10:00,488.53,488.92,488.13,488.5,7142.0,487.5925,487.9818,487.1933,487.5626,7142.0
2025-03-04 14:20:00,488.54,489.16,487.38,487.39,6047.0,487.6025,488.2213,486.4447,486.4547,6047.0
2025-03-04 14:30:00,487.55,487.75,486.86,487.73,4229.0,486.6144,486.814,485.9257,486.794,4229.0
2025-03-04 14:40:00,487.99,488.39,487.64,488.2,6029.0,487.0536,487.4528,486.7042,487.2631,6029.0
2025-03-04 14:50:00,487.93,488.45,487.89,487.91,2904.0,486.9937,487.5127,486.9537,486.9737,2904.0
2025-03-04 15:00:00,488.14,488.14,486.61,487.13,7267.0,487.2033,487.2033,485.6762,486.1952,7267.0
2025-03-04 15:10:00,486.78,488.0,486.74,487.79,9130.0,485.8459,487.0635,485.8059,486.8539,9130.0
2025-03-04 15:20:00,487.79,490.04,487.78,488.15,7096.0,486.8539,489.0996,486.844,487.2132,7096.0
2025-03-04 15:30:00,487.38,487.42,484.22,484.81,9449.0,486.4447,486.4846,483.2908,483.8797,9449.0
2025-03-04 15:40:00,484.99,485.21,482.82,483.06,15770.0,484.0593,484.2789,481.8935,482.133,15770.0
2025-03-04 15:50:00,482.91,482.95,480.11,481.51,67939.0,481.9833,482.0232,479.1887,480.586,67939.0
2025-03-05 09:30:00,480.49,483.11,480.49,483.09,15210.0,479.5679,482.1829,479.5679,482.163,15210.0
2025-03-05 09:40:00,482.89,484.0,482.0,482.0,4393.0,481.9633,483.0712,481.075,481.075,4393.0
2025-03-05 09:50:00,482.87,482.96,480.13,480.13,6972.0,481.9434,482.0332,479.2086,479.2086,6972.0
2025-03-05 10:00:00,481.3,483.81,480.89,482.98,7708.0,480.3764,482.8816,479.9672,482.0532,7708.0
2025-03-05 10:10:00,483.45,483.45,481.21,481.22,4468.0,482.5223,482.5223,480.2866,480.2965,4468.0
2025-03-05 10:20:00,481.5,481.57,480.21,480.73,5770.0,480.576,480.6459,479.2885,479.8075,5770.0
2025-03-05 10:30:00,480.41,481.75,480.4,481.73,6452.0,479.4881,480.8255,479.4781,480.8056,6452.0
2025-03-05 10:40:00,481.49,482.0,481.19,481.48,3179.0,480.566,481.075,480.2666,480.556,3179.0
2025-03-05 10:50:00,481.77,482.51,481.1,481.86,3183.0,480.8455,481.5841,480.1768,480.9353,3183.0
2025-03-05 11:00:00,481.67,481.67,479.68,480.65,8758.0,480.7457,480.7457,478.7595,479.7276,8758.0
2025-03-05 11:10:00,481.07,481.25,479.78,480.74,2708.0,480.1468,480.3265,478.8593,479.8175,2708.0
2025-03-05 11:20:00,480.15,480.41,479.19,480.18,5180.0,479.2286,479.4881,478.2704,479.2585,5180.0
2025-03-05 11:30:00,479.63,479.66,478.21,479.09,3340.0,478.7096,478.7395,477.2923,478.1706,3340.0
2025-03-05 11:40:00,478.93,478.93,477.24,477.61,2807.0,478.0109,478.0109,476.3242,476.6935,2807.0
2025-03-05 11:50:00,477.5,479.31,477.15,478.91,5087.0,476.5837,478.3902,476.2344,477.991,5087.0
2025-03-05 12:00:00,479.45,479.59,478.35,478.41,5371.0,478.5299,478.6697,477.432,477.4919,5371.0
2025-03-05 12:10:00,478.71,479.02,478.22,478.48,2814.0,477.7914,478.1008,477.3023,477.5618,2814.0
2025-03-05 12:20:00,478.49,479.32,478.48,479.24,4366.0,477.5718,478.4002,477.5618,478.3203,4366.0
2025-03-05 12:30:00,479.33,480.48,479.33,480.41,2856.0,478.4102,479.558,478.4102,479.4881,2856.0
2025-03-05 12:40:00,480.33,481.09,480.0,480.66,3748.0,479.4082,480.1668,479.0789,479.7376,3748.0
2025-03-05 12:50:00,480.94,481.64,480.94,481.51,2416.0,480.0171,480.7157,480.0171,480.586,2416.0
2025-03-05 13:00:00,481.45,481.45,479.16,479.38,3153.0,480.5261,480.5261,478.2405,478.4601,3153.0
2025-03-05 13:10:00,479.26,480.6,479.26,480.56,3194.0,478.3403,479.6777,478.3403,479.6378,3194.0
2025-03-05 13:20:00,480.82,481.2,479.88,479.94,4443.0,479.8973,480.2766,478.9591,479.019,4443.0
2025-03-05 13:30:00,480.42,480.44,479.5,480.33,2568.0,479.4981,479.518,478.5798,479.4082,2568.0
2025-03-05 13:40:00,480.31,480.82,479.74,480.82,1600.0,479.3883,479.8973,478.8194,479.8973,1600.0
2025-03-05 13:50:00,480.82,480.92,480.22,480.91,2634.0,479.8973,479.9971,479.2985,479.9871,2634.0
2025-03-05 14:00:00,481.51,484.28,481.4,484.28,2698.0,480.586,483.3507,480.4762,483.3507,2698.0
2025-03-05 14:10:00,484.2,484.25,482.74,482.75,4538.0,483.2708,483.3207,481.8136,481.8236,4538.0
2025-03-05 14:20:00,483.05,483.84,483.04,483.52,1623.0,482.123,482.9115,482.113,482.5921,1623.0
2025-03-05 14:30:00,483.39,484.09,483.13,484.09,1948.0,482.4624,483.161,482.2029,483.161,1948.0
2025-03-05 14:40:00,483.91,483.99,483.49,483.94,1183.0,482.9814,483.0612,482.5622,483.0113,1183.0
2025-03-05 14:50:00,484.3,484.62,483.61,483.65,2512.0,483.3706,483.69,482.682,482.7219,2512.0
2025-03-05 15:00:00,483.65,485.78,483.65,484.62,16734.0,482.7219,484.8478,482.7219,483.69,16734.0
2025-03-05 15:10:00,484.87,485.02,483.04,483.41,5308.0,483.9395,484.0892,482.113,482.4823,5308.0
2025-03-05 15:20:00,483.73,484.36,482.97,484.3,8445.0,482.8017,483.4305,482.0432,483.3706,8445.0
2025-03-05 15:30:00,484.27,484.27,483.33,484.0,6143.0,483.3407,483.3407,482.4025,483.0712,6143.0
2025-03-05 15:40:00,483.91,484.35,483.03,483.03,16905.0,482.9814,483.4205,482.1031,482.1031,16905.0
2025-03-05 15:50:00,483.36,483.36,481.68,482.18,77636.0,482.4324,482.4324,480.7557,481.2547,77636.0
2025-03-06 09:30:00,474.07,474.87,471.16,471.68,15874.0,473.1603,473.9587,470.2558,470.7748,15874.0
2025-03-06 09:40:00,471.08,472.92,469.53,472.8,11620.0,470.176,472.0125,468.629,471.8927,11620.0
2025-03-06 09:50:00,474.06,474.79,472.84,472.84,4145.0,473.1503,473.8789,471.9326,471.9326,4145.0
2025-03-06 10:00:00,473.38,476.0,472.84,475.47,5705.0,472.4716,475.0866,471.9326,474.5576,5705.0
2025-03-06 10:10:00,475.76,476.69,474.98,475.94,8290.0,474.847,475.7752,474.0685,475.0267,8290.0
2025-03-06 10:20:00,476.12,476.5,475.21,476.35,5491.0,475.2063,475.5856,474.2981,475.4359,5491.0
2025-03-06 10:30:00,476.25,477.42,475.86,477.42,4379.0,475.3361,476.5038,474.9468,476.5038,4379.0
2025-03-06 10:40:00,477.54,477.81,475.47,475.48,5164.0,476.6236,476.8931,474.5576,474.5676,5164.0
2025-03-06 10:50:00,475.44,476.48,475.0,476.48,8601.0,474.5276,475.5656,474.0885,475.5656,8601.0
2025-03-06 11:00:00,476.72,477.34,476.29,477.34,2871.0,475.8052,476.424,475.376,476.424,2871.0
2025-03-06 11:10:00,477.39,477.39,476.15,476.15,2423.0,476.4739,476.4739,475.2363,475.2363,2423.0
2025-03-06 11:20:00,476.09,476.14,474.88,476.08,9038.0,475.1764,475.2263,473.9687,475.1664,9038.0
2025-03-06 11:30:00,476.18,477.04,475.28,475.68,4985.0,475.2662,476.1246,474.3679,474.7672,4985.0
2025-03-06 11:40:00,475.59,475.68,475.02,475.17,1971.0,474.6773,474.7672,474.1084,474.2582,1971.0
2025-03-06 11:50:00,474.87,474.88,473.81,473.81,5393.0,473.9587,473.9687,472.9008,472.9008,5393.0
2025-03-06 12:00:00,473.72,473.81,471.37,472.47,3445.0,472.8109,472.9008,470.4654,471.5633,3445.0
2025-03-06 12:10:00,472.12,472.62,471.55,472.62,4711.0,471.214,471.713,470.6451,471.713,4711.0
2025-03-06 12:20:00,472.88,473.35,471.37,471.37,29251.0,471.9725,472.4416,470.4654,470.4654,29251.0
2025-03-06 12:30:00,471.28,472.06,470.66,471.3,13331.0,470.3756,471.1541,469.7568,470.3956,13331.0
2025-03-06 12:40:00,471.32,472.07,469.78,470.11,4514.0,470.4155,471.1641,468.8785,469.2079,4514.0
2025-03-06 12:50:00,470.11,471.84,469.77,471.84,2829.0,469.2079,470.9345,468.8685,470.9345,2829.0
2025-03-06 13:00:00,471.57,472.34,471.17,471.45,8004.0,470.6651,471.4336,470.2658,470.5453,8004.0
2025-03-06 13:10:00,472.33,473.07,471.82,472.89,6112.0,471.4236,472.1622,470.9146,471.9825,6112.0
2025-03-06 13:20:00,472.81,472.91,470.75,471.1,5961.0,471.9027,472.0025,469.8466,470.196,5961.0
2025-03-06 13:30:00,470.85,471.55,470.12,470.12,7985.0,469.9464,470.6451,469.2178,469.2178,7985.0
2025-03-06 13:40:00,469.81,470.63,469.49,470.62,5005.0,468.9084,469.7269,468.5891,469.7169,5005.0
2025-03-06 13:50:00,470.22,470.88,470.18,470.87,7958.0,469.3177,469.9764,469.2777,469.9664,7958.0
2025-03-06 14:00:00,470.51,470.51,469.51,470.27,6923.0,469.6071,469.6071,468.609,469.3676,6923.0
2025-03-06 14:10:00,470.27,471.12,469.23,469.8,17183.0,469.3676,470.2159,468.3296,468.8985,17183.0
2025-03-06 14:20:00,469.72,469.81,468.54,468.9,11198.0,468.8186,468.9084,467.6409,468.0002,11198.0
2025-03-06 14:30:00,468.7,468.79,467.93,468.35,11070.0,467.8006,467.8904,467.032,467.4512,11070.0
2025-03-06 14:40:00,468.33,471.39,468.32,471.37,13046.0,467.4313,470.4854,467.4213,470.4654,13046.0
2025-03-06 14:50:00,471.07,472.0,468.98,468.98,14720.0,470.166,471.0942,468.08,468.08,14720.0
2025-03-06 15:00:00,468.7,469.96,468.6,469.85,10986.0,467.8006,469.0581,467.7008,468.9484,10986.0
2025-03-06 15:10:00,469.85,470.45,469.4,470.33,17148.0,468.9484,469.5472,468.4992,469.4274,17148.0
2025-03-06 15:20:00,470.59,470.92,468.99,470.75,10273.0,469.6869,470.0163,468.09,469.8466,10273.0
2025-03-06 15:30:00,470.75,471.32,469.97,470.05,20709.0,469.8466,470.4155,469.0681,469.148,20709.0
2025-03-06 15:40:00,469.92,470.3,468.69,470.09,22045.0,469.0182,469.3975,467.7906,469.1879,22045.0
2025-03-06 15:50:00,470.37,471.89,469.49,470.26,126981.0,469.4674,470.9844,468.5891,469.3576,126981.0
2025-03-07 09:30:00,467.7,468.03,463.34,463.34,10514.0,466.8025,467.1319,462.4509,462.4509,10514.0
2025-03-07 09:40:00,462.86,466.0,462.76,466.0,10750.0,461.9718,465.1057,461.872,465.1057,10750.0
2025-03-07 09:50:00,465.62,466.19,463.29,463.3,5984.0,464.7265,465.2954,462.4009,462.4109,5984.0
2025-03-07 10:00:00,464.23,464.23,462.5,462.61,15508.0,463.3391,463.3391,461.6125,461.7223,15508.0
2025-03-07 10:10:00,462.7,462.7,457.23,457.69,13641.0,461.8121,461.8121,456.3526,456.8117,13641.0
2025-03-07 10:20:00,457.38,458.85,457.35,458.17,29859.0,456.5023,457.9695,456.4723,457.2908,29859.0
2025-03-07 10:30:00,458.07,458.07,456.56,457.18,39034.0,457.191,457.191,455.6839,456.3027,39034.0
2025-03-07 10:40:00,456.96,459.7,455.88,459.33,22164.0,456.0831,458.8178,455.0052,458.4485,22164.0
2025-03-07 10:50:00,459.43,459.97,457.68,458.82,18024.0,458.5484,459.0873,456.8017,457.9395,18024.0
2025-03-07 11:00:00,458.48,459.23,458.12,458.82,4985.0,457.6002,458.3487,457.2409,457.9395,4985.0
2025-03-07 11:10:00,458.22,458.76,457.62,457.63,7483.0,457.3407,457.8796,456.7418,456.7518,7483.0
2025-03-07 11:20:00,457.95,457.95,456.17,456.17,25834.0,457.0712,457.0712,455.2946,455.2946,25834.0
2025-03-07 11:30:00,456.34,456.55,455.53,456.3,14313.0,455.4643,455.6739,454.6558,455.4244,14313.0
2025-03-07 11:40:00,455.9,456.1,454.81,455.25,7332.0,455.0251,455.2247,453.9372,454.3764,7332.0
2025-03-07 11:50:00,455.26,455.72,454.45,455.17,8059.0,454.3864,454.8455,453.5779,454.2965,8059.0
2025-03-07 12:00:00,455.05,455.98,454.67,454.67,13976.0,454.1768,455.105,453.7975,453.7975,13976.0
2025-03-07 12:10:00,455.43,455.7,453.61,453.61,4829.0,454.556,454.8255,452.7395,452.7395,4829.0
2025-03-07 12:20:00,453.45,455.76,453.36,455.38,5916.0,452.5798,454.8854,452.49,454.5061,5916.0
2025-03-07 12:30:00,455.12,456.8,454.53,456.8,25604.0,454.2466,455.9234,453.6578,455.9234,25604.0
2025-03-07 12:40:00,456.75,458.36,456.35,458.18,12976.0,455.8735,457.4804,455.4743,457.3008,12976.0
2025-03-07 12:50:00,458.0,458.73,456.03,456.32,17305.0,457.1211,457.8497,455.1549,455.4443,17305.0
2025-03-07 13:00:00,456.27,459.26,456.27,458.47,7008.0,455.3944,458.3787,455.3944,457.5902,7008.0
2025-03-07 13:10:00,458.24,459.28,458.18,458.95,3907.0,457.3606,458.3986,457.3008,458.0693,3907.0
2025-03-07 13:20:00,458.72,459.58,458.51,458.6,11154.0,457.8397,458.6981,457.6301,457.7199,11154.0
2025-03-07 13:30:00,458.6,460.92,458.41,460.5,14189.0,457.7199,460.0355,457.5303,459.6163,14189.0
2025-03-07 13:40:00,460.56,460.98,459.06,460.47,12421.0,459.6762,460.0954,458.1791,459.5864,12421.0
2025-03-07 13:50:00,460.69,461.62,460.13,461.62,5334.0,459.8059,460.7342,459.247,460.7342,5334.0
2025-03-07 14:00:00,461.66,462.22,460.53,460.53,5998.0,460.7741,461.333,459.6462,459.6462,5998.0
2025-03-07 14:10:00,460.7,461.37,460.27,461.15,6450.0,459.8159,460.4846,459.3867,460.2651,6450.0
2025-03-07 14:20:00,461.15,461.8,460.73,461.09,9958.0,460.2651,460.9138,459.8459,460.2052,9958.0
2025-03-07 14:30:00,461.21,461.8,460.54,461.55,6462.0,460.3249,460.9138,459.6562,460.6643,6462.0
2025-03-07 14:40:00,462.12,462.12,460.25,460.25,11602.0,461.2332,461.2332,459.3668,459.3668,11602.0
2025-03-07 14:50:00,460.07,460.75,459.68,460.25,10250.0,459.1871,459.8658,458.7979,459.3668,10250.0
2025-03-07 15:00:00,460.13,461.37,459.94,461.27,9039.0,459.247,460.4846,459.0574,460.3848,9039.0
2025-03-07 15:10:00,461.56,462.08,460.46,462.08,9690.0,460.6743,461.1933,459.5764,461.1933,9690.0
2025-03-07 15:20:00,461.69,461.76,460.73,461.76,8735.0,460.804,460.8739,459.8459,460.8739,8735.0
2025-03-07 15:30:00,461.8,461.91,459.26,459.51,10002.0,460.9138,461.0236,458.3787,458.6282,10002.0
2025-03-07 15:40:00,458.9,461.59,458.53,461.59,10237.0,458.0194,460.7042,457.6501,460.7042,10237.0
2025-03-07 15:50:00,461.59,463.09,460.69,461.51,59742.0,460.7042,462.2013,459.8059,460.6244,59742.0
2025-03-10 09:30:00,454.26,454.26,450.57,451.79,15240.0,453.3883,453.3883,449.7054,450.923,15240.0
2025-03-10 09:40:00,452.06,454.41,452.05,454.08,11099.0,451.1925,453.538,451.1825,453.2086,11099.0
2025-03-10 09:50:00,454.83,454.95,453.65,453.67,5331.0,453.9572,454.077,452.7794,452.7994,5331.0
2025-03-10 10:00:00,453.43,455.13,452.89,454.0,8120.0,452.5599,454.2566,452.0209,453.1288,8120.0
2025-03-10 10:10:00,453.74,458.51,453.74,455.55,33991.0,452.8693,457.6301,452.8693,454.6758,33991.0
2025-03-10 10:20:00,456.13,457.92,455.62,457.92,4709.0,455.2547,457.0413,454.7457,457.0413,4709.0
2025-03-10 10:30:00,457.32,457.51,456.25,456.95,5928.0,456.4424,456.632,455.3745,456.0731,5928.0
2025-03-10 10:40:00,456.39,457.63,456.02,456.57,27399.0,455.5142,456.7518,455.1449,455.6938,27399.0
2025-03-10 10:50:00,456.56,457.91,455.66,457.91,8054.0,455.6839,457.0313,454.7856,457.0313,8054.0
2025-03-10 11:00:00,458.05,458.27,457.01,457.72,17254.0,457.171,457.3906,456.133,456.8416,17254.0
2025-03-10 11:10:00,457.48,457.85,456.37,456.89,11942.0,456.6021,456.9714,455.4942,456.0132,11942.0
2025-03-10 11:20:00,456.75,456.75,455.02,455.02,7120.0,455.8735,455.8735,454.1468,454.1468,7120.0
2025-03-10 11:30:00,455.48,456.14,454.95,454.95,14245.0,454.6059,455.2647,454.077,454.077,14245.0
2025-03-10 11:40:00,455.22,455.22,453.78,454.54,13718.0,454.3464,454.3464,452.9092,453.6677,13718.0
2025-03-10 11:50:00,454.2,454.5,453.46,453.78,17392.0,453.3284,453.6278,452.5898,452.9092,17392.0
2025-03-10 12:00:00,453.85,454.28,452.49,452.49,3317.0,452.9791,453.4082,451.6217,451.6217,3317.0
2025-03-10 12:10:00,452.79,453.08,452.17,452.49,4788.0,451.9211,452.2105,451.3023,451.6217,4788.0
2025-03-10 12:20:00,452.71,452.82,452.01,452.25,3327.0,451.8413,451.951,451.1426,451.3821,3327.0
2025-03-10 12:30:00,452.77,452.95,451.18,451.2,5880.0,451.9011,452.0808,450.3142,450.3341,5880.0
2025-03-10 12:40:00,451.26,451.95,451.09,451.51,3276.0,450.394,451.0827,450.2244,450.6436,3276.0
2025-03-10 12:50:00,451.46,451.74,451.22,451.22,2706.0,450.5937,450.8731,450.3541,450.3541,2706.0
2025-03-10 13:00:00,451.17,451.67,450.75,451.24,4309.0,450.3042,450.8032,449.885,450.3741,4309.0
2025-03-10 13:10:00,451.67,453.4,451.67,453.08,11052.0,450.8032,452.5299,450.8032,452.2105,11052.0
2025-03-10 13:20:00,452.67,453.53,452.07,452.07,11821.0,451.8013,452.6597,451.2025,451.2025,11821.0
2025-03-10 13:30:00,451.99,451.99,451.22,451.74,2171.0,451.1226,451.1226,450.3541,450.8731,2171.0
2025-03-10 13:40:00,451.73,451.92,450.89,451.15,5499.0,450.8631,451.0528,450.0247,450.2842,5499.0
2025-03-10 13:50:00,450.89,451.2,450.49,450.55,3212.0,450.0247,450.3341,449.6255,449.6854,3212.0
2025-03-10 14:00:00,450.55,450.86,449.57,450.15,9368.0,449.6854,449.9948,448.7073,449.2862,9368.0
2025-03-10 14:10:00,450.27,451.4,450.18,451.07,4444.0,449.4059,450.5338,449.3161,450.2044,4444.0
2025-03-10 14:20:00,451.36,451.42,450.0,450.72,7702.0,450.4938,450.5537,449.1365,449.8551,7702.0
2025-03-10 14:30:00,450.31,450.63,449.35,449.38,4891.0,449.4459,449.7652,448.4877,448.5176,4891.0
2025-03-10 14:40:00,449.47,450.65,449.38,450.14,3562.0,448.6075,449.7852,448.5176,449.2762,3562.0
2025-03-10 14:50:00,449.96,450.0,448.42,448.42,9927.0,449.0965,449.1365,447.5595,447.5595,9927.0
2025-03-10 15:00:00,448.24,448.65,446.69,446.75,21733.0,447.3798,447.789,445.8328,445.8927,21733.0
2025-03-10 15:10:00,446.78,449.87,446.34,449.87,16117.0,445.9226,449.0067,445.4835,449.0067,16117.0
2025-03-10 15:20:00,450.06,451.92,449.95,450.73,7828.0,449.1963,451.0528,449.0865,449.8651,7828.0
2025-03-10 15:30:00,450.77,452.74,450.41,450.91,9593.0,449.905,451.8712,449.5457,450.0447,9593.0
2025-03-10 15:40:00,451.34,451.35,450.01,450.56,12499.0,450.4739,450.4839,449.1464,449.6954,12499.0
2025-03-10 15:50:00,450.99,451.13,449.69,450.08,64884.0,450.1246,450.2643,448.827,449.2163,64884.0
2025-03-11 09:30:00,450.98,451.1,449.09,449.69,8820.0,450.1146,450.2343,448.2282,448.827,8820.0
2025-03-11 09:40:00,449.69,449.79,447.79,449.75,4830.0,448.827,448.9269,446.9307,448.8869,4830.0
2025-03-11 09:50:00,449.58,450.31,447.76,448.28,5055.0,448.7173,449.4459,446.9008,447.4198,5055.0
2025-03-11 10:00:00,448.0,449.51,445.36,445.79,17001.0,447.1403,448.6474,444.5054,444.9345,17001.0
2025-03-11 10:10:00,445.82,445.82,443.72,444.96,12263.0,444.9645,444.9645,442.8685,444.1061,12263.0
2025-03-11 10:20:00,444.28,445.02,443.57,443.82,10819.0,443.4274,444.166,442.7188,442.9683,10819.0
2025-03-11 10:30:00,443.82,445.32,443.02,444.08,10460.0,442.9683,444.4654,442.1698,443.2278,10460.0
2025-03-11 10:40:00,444.08,444.23,442.87,442.88,10831.0,443.2278,443.3775,442.0201,442.0301,10831.0
2025-03-11 10:50:00,442.85,444.83,442.23,442.23,9664.0,442.0002,443.9764,441.3814,441.3814,9664.0
2025-03-11 11:00:00,441.17,444.2,441.17,443.9,8729.0,440.3234,443.3476,440.3234,443.0482,8729.0
2025-03-11 11:10:00,444.33,445.69,443.81,445.07,17153.0,443.4773,444.8347,442.9583,444.2159,17153.0
2025-03-11 11:20:00,445.04,445.35,443.0,443.22,4876.0,444.186,444.4954,442.1499,442.3695,4876.0
2025-03-11 11:30:00,443.74,444.53,443.12,444.13,4263.0,442.8885,443.6769,442.2697,443.2777,4263.0
2025-03-11 11:40:00,444.53,445.53,444.38,445.53,6042.0,443.6769,444.675,443.5272,444.675,6042.0
2025-03-11 11:50:00,445.2,445.62,443.8,443.88,4179.0,444.3457,444.7649,442.9484,443.0282,4179.0
2025-03-11 12:00:00,443.85,443.97,442.98,443.16,4379.0,442.9983,443.118,442.1299,442.3096,4379.0
2025-03-11 12:10:00,443.14,443.21,442.52,442.86,5688.0,442.2896,442.3595,441.6708,442.0102,5688.0
2025-03-11 12:20:00,442.72,443.6,442.45,443.38,3772.0,441.8704,442.7487,441.6009,442.5292,3772.0
2025-03-11 12:30:00,443.55,444.68,443.55,443.7,5947.0,442.6988,443.8267,442.6988,442.8485,5947.0
2025-03-11 12:40:00,443.37,444.45,443.16,444.09,4845.0,442.5192,443.5971,442.3096,443.2378,4845.0
2025-03-11 12:50:00,444.06,444.06,442.92,443.41,6254.0,443.2079,443.2079,442.07,442.5591,6254.0
2025-03-11 13:00:00,443.22,443.71,442.77,443.24,5282.0,442.3695,442.8585,441.9203,442.3894,5282.0
2025-03-11 13:10:00,443.54,444.57,443.25,444.53,9347.0,442.6888,443.7169,442.3994,443.6769,9347.0
2025-03-11 13:20:00,444.28,444.28,442.91,443.31,2783.0,443.4274,443.4274,442.0601,442.4593,2783.0
2025-03-11 13:30:00,443.27,443.95,443.14,443.32,4811.0,442.4194,443.0981,442.2896,442.4693,4811.0
2025-03-11 13:40:00,443.27,444.77,443.22,444.39,4558.0,442.4194,443.9165,442.3695,443.5372,4558.0
2025-03-11 13:50:00,444.39,444.39,443.44,444.13,2666.0,443.5372,443.5372,442.589,443.2777,2666.0
2025-03-11 14:00:00,443.81,445.37,443.8,444.73,4043.0,442.9583,444.5153,442.9484,443.8766,4043.0
2025-03-11 14:10:00,445.04,446.49,445.04,446.39,5889.0,444.186,445.6332,444.186,445.5334,5889.0
2025-03-11 14:20:00,446.4,447.77,446.35,446.53,7525.0,445.5434,446.9107,445.4935,445.6731,7525.0
2025-03-11 14:30:00,446.52,446.52,445.08,446.49,5907.0,445.6631,445.6631,444.2259,445.6332,5907.0
2025-03-11 14:40:00,446.45,449.18,446.45,448.39,9511.0,445.5933,448.318,445.5933,447.5295,9511.0
2025-03-11 14:50:00,448.69,449.33,447.26,447.56,9526.0,447.829,448.4677,446.4017,446.7011,9526.0
2025-03-11 15:00:00,447.97,448.27,446.7,447.38,8268.0,447.1103,447.4098,445.8428,446.5215,8268.0
2025-03-11 15:10:00,446.69,447.34,445.72,446.14,7688.0,445.8328,446.4816,444.8647,445.2839,7688.0
2025-03-11 15:20:00,446.55,446.78,445.3,445.98,7234.0,445.6931,445.9226,444.4455,445.1242,7234.0
2025-03-11 15:30:00,445.99,446.72,445.41,445.56,8046.0,445.1341,445.8627,444.5553,444.705,8046.0
2025-03-11 15:40:00,445.81,447.32,445.51,447.32,12790.0,444.9545,446.4616,444.6551,446.4616,12790.0
2025-03-11 15:50:00,447.31,447.54,443.52,443.77,122417.0,446.4516,446.6812,442.6689,442.9184,122417.0
2025-03-12 09:30:00,447.5,449.46,446.32,446.76,22126.0,446.6413,448.5975,445.4635,445.9027,22126.0
2025-03-12 09:40:00,446.36,447.56,443.13,445.35,26538.0,445.5034,446.7011,442.2796,444.4954,26538.0
2025-03-12 09:50:00,444.94,445.3,442.95,443.2,3747.0,444.0862,444.4455,442.1,442.3495,3747.0
2025-03-12 10:00:00,443.55,443.83,441.24,442.33,10753.0,442.6988,442.9783,440.3933,441.4812,10753.0
2025-03-12 10:10:00,442.62,443.39,440.52,441.47,9958.0,441.7706,442.5391,439.6746,440.6228,9958.0
2025-03-12 10:20:00,441.68,442.07,440.09,442.07,5671.0,440.8324,441.2217,439.2455,441.2217,5671.0
2025-03-12 10:30:00,441.82,441.82,439.33,439.94,5692.0,440.9722,440.9722,438.4869,439.0958,5692.0
2025-03-12 10:40:00,439.35,439.78,438.46,438.82,5009.0,438.5069,438.9361,437.6186,437.9779,5009.0
2025-03-12 10:50:00,438.82,439.84,438.43,438.77,3884.0,437.9779,438.9959,437.5887,437.928,3884.0
2025-03-12 11:00:00,438.55,438.82,436.88,437.74,4625.0,437.7084,437.9779,436.0416,436.9,4625.0
2025-03-12 11:10:00,437.61,438.25,437.3,437.83,4954.0,436.7702,437.409,436.4608,436.9898,4954.0
2025-03-12 11:20:00,437.98,438.8,437.31,438.71,3072.0,437.1395,437.9579,436.4708,437.8681,3072.0
2025-03-12 11:30:00,438.66,439.73,438.66,439.73,1967.0,437.8182,438.8862,437.8182,438.8862,1967.0
2025-03-12 11:40:00,439.29,439.53,438.23,439.4,13231.0,438.447,438.6865,437.389,438.5568,13231.0
2025-03-12 11:50:00,439.19,439.52,438.39,439.33,11503.0,438.3472,438.6766,437.5487,438.4869,11503.0
2025-03-12 12:00:00,439.31,439.41,438.6,438.99,4980.0,438.467,438.5668,437.7583,438.1476,4980.0
2025-03-12 12:10:00,439.36,440.3,438.52,440.3,16541.0,438.5169,439.4551,437.6785,439.4551,16541.0
2025-03-12 12:20:00,440.27,441.03,439.88,439.98,10015.0,439.4251,440.1837,439.0359,439.1357,10015.0
2025-03-12 12:30:00,440.29,441.19,439.91,439.91,8521.0,439.4451,440.3434,439.0658,439.0658,8521.0
2025-03-12 12:40:00,440.04,440.53,439.11,440.4,4924.0,439.1956,439.6846,438.2674,439.5549,4924.0
2025-03-12 12:50:00,440.53,440.72,439.81,439.89,17437.0,439.6846,439.8743,438.966,439.0459,17437.0
2025-03-12 13:00:00,439.93,441.19,439.93,441.09,5008.0,439.0858,440.3434,439.0858,440.2436,5008.0
2025-03-12 13:10:00,441.04,442.36,440.78,442.35,5260.0,440.1936,441.5111,439.9341,441.5011,5260.0
2025-03-12 13:20:00,442.19,443.73,442.0,443.73,7981.0,441.3414,442.8785,441.1518,442.8785,7981.0
2025-03-12 13:30:00,443.73,444.22,443.65,444.11,1829.0,442.8785,443.3675,442.7986,443.2578,1829.0
2025-03-12 13:40:00,444.08,444.48,443.64,443.75,2122.0,443.2278,443.627,442.7887,442.8984,2122.0
2025-03-12 13:50:00,443.46,443.46,441.14,441.44,2848.0,442.609,442.609,440.2935,440.5929,2848.0
2025-03-12 14:00:00,440.73,440.73,440.12,440.37,1130.0,439.8842,439.8842,439.2754,439.5249,1130.0
2025-03-12 14:10:00,440.41,441.33,440.41,441.25,3508.0,439.5649,440.4831,439.5649,440.4032,3508.0
2025-03-12 14:20:00,441.26,441.73,441.03,441.4,2971.0,440.4132,440.8823,440.1837,440.553,2971.0
2025-03-12 14:30:00,441.73,441.94,441.08,441.5,2607.0,440.8823,441.0919,440.2336,440.6528,2607.0
2025-03-12 14:40:00,441.74,442.47,441.74,442.11,4513.0,440.8923,441.6209,440.8923,441.2616,4513.0
2025-03-12 14:50:00,441.98,442.08,441.1,441.87,4426.0,441.1318,441.2317,440.2535,441.0221,4426.0
2025-03-12 15:00:00,441.22,441.51,440.62,441.44,4987.0,440.3733,440.6627,439.7745,440.5929,4987.0
2025-03-12 15:10:00,441.17,441.56,440.78,441.56,7147.0,440.3234,440.7126,439.9341,440.7126,7147.0
2025-03-12 15:20:00,441.41,441.64,440.73,441.47,56508.0,440.5629,440.7925,439.8842,440.6228,56508.0
2025-03-12 15:30:00,441.54,441.75,440.66,441.42,8474.0,440.6927,440.9023,439.8144,440.5729,8474.0
2025-03-12 15:40:00,441.42,442.84,441.15,442.75,32604.0,440.5729,441.9902,440.3034,441.9004,32604.0
2025-03-12 15:50:00,442.65,442.81,440.82,441.97,64591.0,441.8006,441.9603,439.9741,441.1219,64591.0
2025-03-13 09:30:00,441.13,443.0,439.3,440.45,13615.0,440.2835,442.1499,438.457,439.6048,13615.0
2025-03-13 09:40:00,439.57,440.59,437.49,437.5,5245.0,438.7265,439.7445,436.6505,436.6604,5245.0
2025-03-13 09:50:00,437.01,438.64,436.89,438.09,3883.0,436.1714,437.7983,436.0516,437.2493,3883.0
2025-03-13 10:00:00,438.08,440.6,438.08,440.52,6006.0,437.2393,439.7545,437.2393,439.6746,6006.0
2025-03-13 10:10:00,440.54,441.78,440.28,441.69,4031.0,439.6946,440.9322,439.4351,440.8424,4031.0
2025-03-13 10:20:00,441.34,441.34,440.5,440.5,4000.0,440.4931,440.4931,439.6547,439.6547,4000.0
2025-03-13 10:30:00,440.3,440.64,439.31,439.31,5855.0,439.4551,439.7944,438.467,438.467,5855.0
2025-03-13 10:40:00,439.4,440.49,439.19,440.02,9704.0,438.5568,439.6447,438.3472,439.1756,9704.0
2025-03-13 10:50:00,440.02,440.56,439.49,440.38,4299.0,439.1756,439.7146,438.6466,439.5349,4299.0
2025-03-13 11:00:00,440.44,441.03,439.88,440.03,4718.0,439.5948,440.1837,439.0359,439.1856,4718.0
2025-03-13 11:10:00,439.83,440.24,439.7,440.21,6657.0,438.986,439.3952,438.8562,439.3652,6657.0
2025-03-13 11:20:00,440.13,440.13,439.43,439.78,2584.0,439.2854,439.2854,438.5867,438.9361,2584.0
2025-03-13 11:30:00,439.48,439.91,437.92,438.09,2151.0,438.6366,439.0658,437.0796,437.2493,2151.0
2025-03-13 11:40:00,438.0,438.94,437.67,438.75,5980.0,437.1595,438.0977,436.8301,437.908,5980.0
2025-03-13 11:50:00,438.75,438.93,438.24,438.61,11254.0,437.908,438.0877,437.399,437.7683,11254.0
2025-03-13 12:00:00,438.8,440.41,438.8,440.41,6120.0,437.9579,439.5649,437.9579,439.5649,6120.0
2025-03-13 12:10:00,440.22,440.4,439.21,439.61,5777.0,439.3752,439.5549,438.3672,438.7664,5777.0
2025-03-13 12:20:00,439.91,439.91,438.95,439.26,3953.0,439.0658,439.0658,438.1077,438.4171,3953.0
2025-03-13 12:30:00,438.85,440.42,438.54,440.34,7859.0,438.0078,439.5748,437.6984,439.495,7859.0
2025-03-13 12:40:00,440.6,440.97,438.73,439.67,13947.0,439.7545,440.1238,437.8881,438.8263,13947.0
2025-03-13 12:50:00,439.88,440.61,439.58,440.37,3941.0,439.0359,439.7645,438.7364,439.5249,3941.0
2025-03-13 13:00:00,440.5,440.5,439.2,439.2,1937.0,439.6547,439.6547,438.3572,438.3572,1937.0
2025-03-13 13:10:00,439.51,439.51,437.01,437.01,4274.0,438.6666,438.6666,436.1714,436.1714,4274.0
2025-03-13 13:20:00,437.26,437.7,436.89,437.17,3408.0,436.4209,436.8601,436.0516,436.3311,3408.0
2025-03-13 13:30:00,437.16,437.16,435.47,435.72,2580.0,436.3211,436.3211,434.6343,434.8839,2580.0
2025-03-13 13:40:00,436.31,436.31,435.48,435.65,1863.0,435.4727,435.4727,434.6443,434.814,1863.0
2025-03-13 13:50:00,435.92,436.29,435.66,435.87,2675.0,435.0835,435.4528,434.824,435.0336,2675.0
2025-03-13 14:00:00,436.23,437.62,436.23,437.62,3523.0,435.3929,436.7802,435.3929,436.7802,3523.0
2025-03-13 14:10:00,437.94,438.29,437.3,437.3,2819.0,437.0996,437.4489,436.4608,436.4608,2819.0
2025-03-13 14:20:00,437.62,438.28,437.57,437.67,8400.0,436.7802,437.4389,436.7303,436.8301,8400.0
2025-03-13 14:30:00,437.81,438.26,437.68,438.24,1365.0,436.9698,437.419,436.8401,437.399,1365.0
2025-03-13 14:40:00,437.8,438.93,437.65,438.93,7907.0,436.9599,438.0877,436.8102,438.0877,7907.0
2025-03-13 14:50:00,438.99,439.14,438.17,439.13,7026.0,438.1476,438.2973,437.3292,438.2873,7026.0
2025-03-13 15:00:00,438.98,439.27,437.68,438.09,2879.0,438.1376,438.427,436.8401,437.2493,2879.0
2025-03-13 15:10:00,438.31,439.19,438.03,438.99,3209.0,437.4689,438.3472,437.1894,438.1476,3209.0
2025-03-13 15:20:00,438.99,439.08,437.02,437.31,7288.0,438.1476,438.2374,436.1814,436.4708,7288.0
2025-03-13 15:30:00,437.44,438.56,437.37,437.63,7311.0,436.6006,437.7184,436.5307,436.7902,7311.0
2025-03-13 15:40:00,437.63,438.79,437.54,438.78,10865.0,436.7902,437.948,436.7004,437.938,10865.0
2025-03-13 15:50:00,438.47,438.68,437.51,438.04,71546.0,437.6286,437.8382,436.6704,437.1994,71546.0
2025-03-14 09:30:00,442.55,443.79,440.86,443.09,22569.0,441.7007,442.9384,440.014,442.2397,22569.0
2025-03-14 09:40:00,444.13,448.54,443.88,447.87,71655.0,443.2777,447.6793,443.0282,447.0105,71655.0
2025-03-14 09:50:00,447.87,449.34,446.51,447.35,76390.0,447.0105,448.4777,445.6532,446.4915,76390.0
2025-03-14 10:00:00,446.24,447.31,443.91,446.17,32343.0,445.3837,446.4516,443.0581,445.3138,32343.0
2025-03-14 10:10:00,446.04,446.71,442.11,442.11,11728.0,445.1841,445.8528,441.2616,441.2616,11728.0
2025-03-14 10:20:00,441.88,442.75,441.13,441.9,4654.0,441.032,441.9004,440.2835,441.052,4654.0
2025-03-14 10:30:00,442.36,443.35,442.03,443.35,3013.0,441.5111,442.4992,441.1817,442.4992,3013.0
2025-03-14 10:40:00,442.35,443.32,442.35,442.52,4435.0,441.5011,442.4693,441.5011,441.6708,4435.0
2025-03-14 10:50:00,442.58,444.12,441.59,444.12,3638.0,441.7307,443.2677,440.7426,443.2677,3638.0
2025-03-14 11:00:00,443.99,445.16,443.19,445.16,9023.0,443.138,444.3057,442.3395,444.3057,9023.0
2025-03-14 11:10:00,444.13,445.51,444.13,444.98,6759.0,443.2777,444.6551,443.2777,444.1261,6759.0
2025-03-14 11:20:00,445.25,446.3,444.79,445.04,5119.0,444.3956,445.4436,443.9365,444.186,5119.0
2025-03-14 11:30:00,445.42,446.24,445.01,445.3,3358.0,444.5652,445.3837,444.156,444.4455,3358.0
2025-03-14 11:40:00,445.3,446.03,445.3,445.53,1466.0,444.4455,445.1741,444.4455,444.675,1466.0
2025-03-14 11:50:00,445.02,445.54,444.8,445.54,2014.0,444.166,444.685,443.9464,444.685,2014.0
2025-03-14 12:00:00,445.25,445.46,444.47,445.33,4071.0,444.3956,444.6052,443.6171,444.4754,4071.0
2025-03-14 12:10:00,445.1,445.1,442.93,442.95,1423.0,444.2459,444.2459,442.08,442.1,1423.0
2025-03-14 12:20:00,443.55,443.83,442.9,443.1,2448.0,442.6988,442.9783,442.0501,442.2497,2448.0
2025-03-14 12:30:00,442.98,444.25,442.84,443.56,1987.0,442.1299,443.3975,441.9902,442.7088,1987.0
2025-03-14 12:40:00,444.28,444.48,443.91,443.94,1616.0,443.4274,443.627,443.0581,443.0881,1616.0
2025-03-14 12:50:00,444.34,445.04,444.34,444.5,3085.0,443.4873,444.186,443.4873,443.647,3085.0
2025-03-14 13:00:00,444.91,445.79,444.28,445.79,4695.0,444.0562,444.9345,443.4274,444.9345,4695.0
2025-03-14 13:10:00,445.11,445.57,444.92,445.24,2807.0,444.2558,444.715,444.0662,444.3856,2807.0
2025-03-14 13:20:00,445.08,445.54,444.74,445.02,6193.0,444.2259,444.685,443.8865,444.166,6193.0
2025-03-14 13:30:00,445.0,445.47,444.34,444.34,1912.0,444.146,444.6151,443.4873,443.4873,1912.0
2025-03-14 13:40:00,444.57,444.57,443.72,443.72,4358.0,443.7169,443.7169,442.8685,442.8685,4358.0
2025-03-14 13:50:00,444.15,444.52,443.73,444.26,2379.0,443.2977,443.667,442.8785,443.4075,2379.0
2025-03-14 14:00:00,443.74,444.73,443.74,444.27,1927.0,442.8885,443.8766,442.8885,443.4174,1927.0
2025-03-14 14:10:00,444.27,444.55,443.72,444.12,2400.0,443.4174,443.6969,442.8685,443.2677,2400.0
2025-03-14 14:20:00,444.0,444.38,443.59,444.17,3720.0,443.148,443.5272,442.7388,443.3176,3720.0
2025-03-14 14:30:00,444.38,445.08,444.15,445.07,1926.0,443.5272,444.2259,443.2977,444.2159,1926.0
2025-03-14 14:40:00,445.11,445.73,444.91,445.72,3475.0,444.2558,444.8746,444.0562,444.8647,3475.0
2025-03-14 14:50:00,445.72,445.72,444.77,445.4,5239.0,444.8647,444.8647,443.9165,444.5453,5239.0
2025-03-14 15:00:00,445.5,445.74,445.35,445.61,3084.0,444.6451,444.8846,444.4954,444.7549,3084.0
2025-03-14 15:10:00,445.52,446.02,445.49,445.79,2518.0,444.665,445.1641,444.6351,444.9345,2518.0
2025-03-14 15:20:00,445.53,445.78,445.26,445.46,4977.0,444.675,444.9246,444.4055,444.6052,4977.0
2025-03-14 15:30:00,445.54,446.0,444.84,444.95,6398.0,444.685,445.1441,443.9864,444.0961,6398.0
2025-03-14 15:40:00,445.2,446.0,444.68,445.94,7454.0,444.3457,445.1441,443.8267,445.0842,7454.0
2025-03-14 15:50:00,446.02,446.95,445.21,446.84,44914.0,445.1641,446.0923,444.3556,445.9825,44914.0
2025-03-17 09:30:00,444.43,450.0,444.43,449.05,26776.0,443.5771,449.1365,443.5771,448.1883,26776.0
2025-03-17 09:40:00,450.9,452.66,450.28,451.74,11655.0,450.0347,451.7913,449.4159,450.8731,11655.0
2025-03-17 09:50:00,451.41,452.73,451.01,452.0,14026.0,450.5437,451.8612,450.1445,451.1326,14026.0
2025-03-17 10:00:00,452.0,452.08,450.29,452.08,16531.0,451.1326,451.2125,449.4259,451.2125,16531.0
2025-03-17 10:10:00,451.98,452.6,451.44,452.12,11712.0,451.1127,451.7315,450.5737,451.2524,11712.0
2025-03-17 10:20:00,452.16,452.81,450.73,451.34,9050.0,451.2923,451.9411,449.8651,450.4739,9050.0
2025-03-17 10:30:00,450.68,453.12,450.68,453.05,14425.0,449.8151,452.2505,449.8151,452.1806,14425.0
2025-03-17 10:40:00,452.63,452.71,451.93,452.33,7650.0,451.7614,451.8413,451.0627,451.462,7650.0
2025-03-17 10:50:00,452.21,452.3,450.66,451.6,20352.0,451.3422,451.432,449.7952,450.7334,20352.0
2025-03-17 11:00:00,451.43,454.1,451.42,453.55,26454.0,450.5637,453.2286,450.5537,452.6796,26454.0
2025-03-17 11:10:00,453.5,456.77,453.5,456.14,64727.0,452.6297,455.8935,452.6297,455.2647,64727.0
2025-03-17 11:20:00,456.17,456.59,455.83,456.12,24035.0,455.2946,455.7138,454.9553,455.2447,24035.0
2025-03-17 11:30:00,456.03,456.35,453.52,453.91,85983.0,455.1549,455.4743,452.6497,453.0389,85983.0
2025-03-17 11:40:00,454.15,454.17,453.0,453.37,9992.0,453.2785,453.2985,452.1307,452.5,9992.0
2025-03-17 11:50:00,453.3,454.27,453.08,453.83,6332.0,452.4301,453.3983,452.2105,452.9591,6332.0
2025-03-17 12:00:00,453.97,455.2,453.76,455.14,5060.0,453.0988,454.3265,452.8892,454.2666,5060.0
2025-03-17 12:10:00,455.41,455.41,453.4,453.53,6158.0,454.5361,454.5361,452.5299,452.6597,6158.0
2025-03-17 12:20:00,453.36,453.36,452.3,452.42,3312.0,452.49,452.49,451.432,451.5518,3312.0
2025-03-17 12:30:00,452.28,452.28,451.8,451.99,3005.0,451.4121,451.4121,450.933,451.1226,3005.0
2025-03-17 12:40:00,451.2,451.29,450.5,450.9,4268.0,450.3341,450.424,449.6355,450.0347,4268.0
2025-03-17 12:50:00,451.18,451.79,451.17,451.75,1675.0,450.3142,450.923,450.3042,450.8831,1675.0
2025-03-17 13:00:00,451.62,452.24,451.36,452.24,6820.0,450.7533,451.3722,450.4938,451.3722,6820.0
2025-03-17 13:10:00,452.29,452.59,452.12,452.13,2685.0,451.4221,451.7215,451.2524,451.2624,2685.0
2025-03-17 13:20:00,452.35,452.88,452.34,452.66,3358.0,451.4819,452.0109,451.472,451.7913,3358.0
2025-03-17 13:30:00,452.89,453.93,452.72,453.93,6039.0,452.0209,453.0589,451.8512,453.0589,6039.0
2025-03-17 13:40:00,453.6,453.83,453.29,453.68,1605.0,452.7295,452.9591,452.4201,452.8094,1605.0
2025-03-17 13:50:00,453.78,454.11,453.61,453.61,2198.0,452.9092,453.2386,452.7395,452.7395,2198.0
2025-03-17 14:00:00,453.91,454.55,453.91,454.45,2768.0,453.0389,453.6777,453.0389,453.5779,2768.0
2025-03-17 14:10:00,454.45,454.76,453.67,454.0,4485.0,453.5779,453.8873,452.7994,453.1288,4485.0
2025-03-17 14:20:00,453.71,454.09,453.5,454.03,4025.0,452.8393,453.2186,452.6297,453.1587,4025.0
2025-03-17 14:30:00,453.94,454.64,453.91,454.56,5018.0,453.0689,453.7675,453.0389,453.6877,5018.0
2025-03-17 14:40:00,454.56,454.97,454.18,454.84,4100.0,453.6877,454.0969,453.3084,453.9672,4100.0
2025-03-17 14:50:00,455.28,455.36,454.61,454.61,1521.0,454.4063,454.4862,453.7376,453.7376,1521.0
2025-03-17 15:00:00,454.55,455.0,454.49,454.61,2795.0,453.6777,454.1269,453.6178,453.7376,2795.0
2025-03-17 15:10:00,454.42,455.14,453.94,454.37,5028.0,453.548,454.2666,453.0689,453.4981,5028.0
2025-03-17 15:20:00,454.72,455.03,454.19,454.71,3520.0,453.8474,454.1568,453.3184,453.8374,3520.0
2025-03-17 15:30:00,454.81,454.96,453.7,454.15,6804.0,453.9372,454.0869,452.8294,453.2785,6804.0
2025-03-17 15:40:00,454.04,454.57,453.87,454.04,4886.0,453.1687,453.6977,452.999,453.1687,4886.0
2025-03-17 15:50:00,454.43,454.54,452.98,453.42,34664.0,453.558,453.6677,452.1107,452.5499,34664.0
2025-03-18 09:30:00,451.95,454.28,451.95,452.3,22498.0,451.0827,453.4082,451.0827,451.432,22498.0
2025-03-18 09:40:00,452.29,455.08,451.91,452.99,6607.0,451.4221,454.2067,451.0428,452.1207,6607.0
2025-03-18 09:50:00,452.99,454.15,452.31,453.89,13183.0,452.1207,453.2785,451.442,453.019,13183.0
2025-03-18 10:00:00,453.69,453.71,450.8,450.8,21445.0,452.8194,452.8393,449.9349,449.9349,21445.0
2025-03-18 10:10:00,450.3,451.37,450.3,450.53,5805.0,449.4359,450.5038,449.4359,449.6654,5805.0
2025-03-18 10:20:00,450.53,451.46,450.29,451.46,4897.0,449.6654,450.5937,449.4259,450.5937,4897.0
2025-03-18 10:30:00,450.96,451.46,450.79,451.09,5673.0,450.0946,450.5937,449.9249,450.2244,5673.0
2025-03-18 10:40:00,451.0,451.42,450.1,450.42,3999.0,450.1345,450.5537,449.2363,449.5556,3999.0
2025-03-18 10:50:00,450.51,450.7,449.5,449.5,4674.0,449.6455,449.8351,448.6374,448.6374,4674.0
2025-03-18 11:00:00,449.53,449.53,447.55,447.96,3383.0,448.6674,448.6674,446.6912,447.1004,3383.0
2025-03-18 11:10:00,447.84,448.18,447.07,447.53,4466.0,446.9806,447.3199,446.2121,446.6712,4466.0
2025-03-18 11:20:00,447.37,447.37,446.56,446.99,2069.0,446.5115,446.5115,445.7031,446.1322,2069.0
2025-03-18 11:30:00,447.08,447.74,446.65,447.53,3797.0,446.2221,446.8808,445.7929,446.6712,3797.0
2025-03-18 11:40:00,448.02,448.07,447.61,447.74,2417.0,447.1603,447.2102,446.751,446.8808,2417.0
2025-03-18 11:50:00,447.75,447.82,447.39,447.5,2691.0,446.8908,446.9606,446.5315,446.6413,2691.0
2025-03-18 12:00:00,447.72,448.94,447.49,448.66,3355.0,446.8608,448.0785,446.6313,447.799,3355.0
2025-03-18 12:10:00,448.92,449.74,448.92,449.08,2726.0,448.0585,448.877,448.0585,448.2182,2726.0
2025-03-18 12:20:00,448.83,449.96,448.83,449.96,2003.0,447.9687,449.0965,447.9687,449.0965,2003.0
2025-03-18 12:30:00,449.95,450.13,449.2,449.56,900.0,449.0865,449.2662,448.338,448.6973,900.0
2025-03-18 12:40:00,449.6,449.6,448.34,448.61,2902.0,448.7372,448.7372,447.4796,447.7491,2902.0
2025-03-18 12:50:00,448.63,449.21,448.32,449.2,1758.0,447.7691,448.348,447.4597,448.338,1758.0
2025-03-18 13:00:00,449.08,449.53,448.66,448.75,1434.0,448.2182,448.6674,447.799,447.8889,1434.0
2025-03-18 13:10:00,448.89,449.55,448.32,448.75,3739.0,448.0286,448.6873,447.4597,447.8889,3739.0
2025-03-18 13:20:00,448.96,449.79,448.96,449.33,3870.0,448.0984,448.9269,448.0984,448.4677,3870.0
2025-03-18 13:30:00,449.28,450.45,449.27,450.45,1952.0,448.4178,449.5856,448.4079,449.5856,1952.0
2025-03-18 13:40:00,450.14,450.14,449.54,449.54,1704.0,449.2762,449.2762,448.6773,448.6773,1704.0
2025-03-18 13:50:00,449.8,449.85,449.32,449.51,1243.0,448.9368,448.9867,448.4578,448.6474,1243.0
2025-03-18 14:00:00,449.49,449.49,448.8,448.9,2302.0,448.6274,448.6274,447.9388,448.0386,2302.0
2025-03-18 14:10:00,448.71,449.2,448.46,449.13,4460.0,447.8489,448.338,447.5994,448.2681,4460.0
2025-03-18 14:20:00,449.45,450.06,448.82,448.82,4528.0,448.5875,449.1963,447.9587,447.9587,4528.0
2025-03-18 14:30:00,449.12,449.64,449.02,449.25,1548.0,448.2581,448.7771,448.1583,448.3879,1548.0
2025-03-18 14:40:00,449.07,449.25,448.81,449.09,2966.0,448.2082,448.3879,447.9487,448.2282,2966.0
2025-03-18 14:50:00,449.24,450.0,449.14,449.5,4641.0,448.3779,449.1365,448.2781,448.6374,4641.0
2025-03-18 15:00:00,449.5,449.53,448.96,449.27,2096.0,448.6374,448.6674,448.0984,448.4079,2096.0
2025-03-18 15:10:00,449.16,450.13,449.16,450.12,4559.0,448.2981,449.2662,448.2981,449.2562,4559.0
2025-03-18 15:20:00,450.02,450.29,449.72,450.16,4767.0,449.1564,449.4259,448.857,449.2961,4767.0
2025-03-18 15:30:00,450.2,450.32,449.61,449.86,5259.0,449.3361,449.4558,448.7472,448.9967,5259.0
2025-03-18 15:40:00,449.74,450.26,449.0,449.22,9247.0,448.877,449.396,448.1384,448.3579,9247.0
2025-03-18 15:50:00,449.55,450.98,449.46,450.44,36172.0,448.6873,450.1146,448.5975,449.5756,36172.0
2025-03-19 09:30:00,450.76,451.93,448.98,451.4,11465.0,449.895,451.0627,448.1184,450.5338,11465.0
2025-03-19 09:40:00,450.66,453.0,450.65,452.48,14081.0,449.7952,452.1307,449.7852,451.6117,14081.0
2025-03-19 09:50:00,452.76,453.98,452.41,453.87,1900.0,451.8912,453.1088,451.5418,452.999,1900.0
2025-03-19 10:00:00,453.44,455.02,453.43,454.63,13322.0,452.5699,454.1468,452.5599,453.7576,13322.0
2025-03-19 10:10:00,455.25,455.87,455.25,455.77,4000.0,454.3764,454.9952,454.3764,454.8954,4000.0
2025-03-19 10:20:00,456.44,456.45,455.87,456.14,9212.0,455.5641,455.5741,454.9952,455.2647,9212.0
2025-03-19 10:30:00,456.26,456.75,455.82,456.34,1927.0,455.3844,455.8735,454.9453,455.4643,1927.0
2025-03-19 10:40:00,456.49,457.92,456.49,457.92,13484.0,455.614,457.0413,455.614,457.0413,13484.0
2025-03-19 10:50:00,457.91,458.16,456.95,458.14,20073.0,457.0313,457.2808,456.0731,457.2608,20073.0
2025-03-19 11:00:00,457.85,458.59,457.22,458.3,14942.0,456.9714,457.71,456.3426,457.4205,14942.0
2025-03-19 11:10:00,458.63,459.88,458.41,458.78,17253.0,457.7499,458.9975,457.5303,457.8996,17253.0
2025-03-19 11:20:00,458.77,461.21,458.48,460.16,23193.0,457.8896,460.3249,457.6002,459.277,23193.0
2025-03-19 11:30:00,460.15,460.47,459.3,459.94,27263.0,459.267,459.5864,458.4186,459.0574,27263.0
2025-03-19 11:40:00,459.5,460.51,459.1,460.44,11437.0,458.6182,459.6263,458.219,459.5564,11437.0
2025-03-19 11:50:00,460.93,461.77,460.74,461.27,11130.0,460.0455,460.8839,459.8558,460.3848,11130.0
2025-03-19 12:00:00,461.38,462.19,461.19,461.33,12705.0,460.4946,461.3031,460.305,460.4447,12705.0
2025-03-19 12:10:00,461.4,461.75,460.84,461.75,20030.0,460.5146,460.8639,459.9557,460.8639,20030.0
2025-03-19 12:20:00,461.4,461.85,460.85,461.02,23568.0,460.5146,460.9637,459.9656,460.1353,23568.0
2025-03-19 12:30:00,460.85,460.85,459.6,460.15,6974.0,459.9656,459.9656,458.718,459.267,6974.0
2025-03-19 12:40:00,459.59,459.59,458.5,459.53,2545.0,458.708,458.708,457.6201,458.6482,2545.0
2025-03-19 12:50:00,459.41,459.49,458.52,458.87,3896.0,458.5284,458.6082,457.6401,457.9894,3896.0
2025-03-19 13:00:00,458.87,458.87,457.65,458.22,3180.0,457.9894,457.9894,456.7718,457.3407,3180.0
2025-03-19 13:10:00,458.12,458.28,457.27,457.27,3835.0,457.2409,457.4006,456.3925,456.3925,3835.0
2025-03-19 13:20:00,457.6,458.21,457.41,457.67,9224.0,456.7219,457.3307,456.5322,456.7917,9224.0
2025-03-19 13:30:00,457.67,457.96,457.4,457.95,4299.0,456.7917,457.0812,456.5223,457.0712,4299.0
2025-03-19 13:40:00,457.87,457.87,456.98,457.07,2020.0,456.9914,456.9914,456.1031,456.1929,2020.0
2025-03-19 13:50:00,456.79,457.49,456.41,457.08,6163.0,455.9134,456.6121,455.5342,456.2029,6163.0
2025-03-19 14:00:00,456.36,458.66,456.26,458.06,7773.0,455.4842,457.7798,455.3844,457.181,7773.0
2025-03-19 14:10:00,458.06,459.18,457.67,457.68,10820.0,457.181,458.2988,456.7917,456.8017,10820.0
2025-03-19 14:20:00,457.52,458.09,457.11,457.34,3514.0,456.642,457.2109,456.2328,456.4624,3514.0
2025-03-19 14:30:00,457.61,459.04,457.46,458.62,6599.0,456.7318,458.1591,456.5821,457.7399,6599.0
2025-03-19 14:40:00,457.95,459.91,457.95,459.84,2805.0,457.0712,459.0274,457.0712,458.9576,2805.0
2025-03-19 14:50:00,459.56,461.3,459.56,460.64,3897.0,458.6781,460.4148,458.6781,459.756,3897.0
2025-03-19 15:00:00,460.65,462.02,460.3,461.7,5578.0,459.766,461.1334,459.4167,460.814,5578.0
2025-03-19 15:10:00,461.91,462.32,461.4,461.4,11352.0,461.0236,461.4328,460.5146,460.5146,11352.0
2025-03-19 15:20:00,461.6,461.83,459.22,459.67,17256.0,460.7142,460.9438,458.3388,458.7879,17256.0
2025-03-19 15:30:00,459.53,461.15,459.52,460.96,21342.0,458.6482,460.2651,458.6382,460.0754,21342.0
2025-03-19 15:40:00,460.87,461.99,460.5,461.0,23584.0,459.9856,461.1034,459.6163,460.1153,23584.0
2025-03-19 15:50:00,461.0,461.01,459.34,460.34,69692.0,460.1153,460.1253,458.4585,459.4566,69692.0
2025-03-20 09:30:00,457.71,460.93,456.61,456.62,17759.0,456.8317,460.0455,455.7338,455.7437,17759.0
2025-03-20 09:40:00,456.64,458.74,456.25,457.73,9095.0,455.7637,457.8597,455.3745,456.8516,9095.0
2025-03-20 09:50:00,457.51,459.55,456.93,458.92,5699.0,456.632,458.6681,456.0532,458.0393,5699.0
2025-03-20 10:00:00,458.98,461.42,458.6,459.59,9129.0,458.0992,460.5345,457.7199,458.708,9129.0
2025-03-20 10:10:00,459.58,459.58,458.46,458.52,9541.0,458.6981,458.6981,457.5802,457.6401,9541.0
2025-03-20 10:20:00,458.48,461.29,458.47,461.09,14687.0,457.6002,460.4048,457.5902,460.2052,14687.0
2025-03-20 10:30:00,461.15,461.56,460.68,460.82,13149.0,460.2651,460.6743,459.796,459.9357,13149.0
2025-03-20 10:40:00,460.8,461.87,460.79,461.5,8624.0,459.9157,460.9837,459.9057,460.6144,8624.0
2025-03-20 10:50:00,461.35,461.48,460.45,460.73,6586.0,460.4647,460.5944,459.5664,459.8459,6586.0
2025-03-20 11:00:00,460.84,460.84,460.0,460.55,11922.0,459.9557,459.9557,459.1173,459.6662,11922.0
2025-03-20 11:10:00,460.64,460.78,460.2,460.42,6028.0,459.756,459.8958,459.3169,459.5365,6028.0
2025-03-20 11:20:00,459.84,460.54,459.72,460.36,12244.0,458.9576,459.6562,458.8378,459.4766,12244.0
2025-03-20 11:30:00,460.44,460.6,459.54,460.04,8988.0,459.5564,459.7161,458.6581,459.1572,8988.0
2025-03-20 11:40:00,460.06,460.9,460.06,460.78,8056.0,459.1771,460.0155,459.1771,459.8958,8056.0
2025-03-20 11:50:00,460.58,461.11,460.39,460.8,1795.0,459.6961,460.2251,459.5065,459.9157,1795.0
2025-03-20 12:00:00,460.78,461.73,460.32,460.65,3111.0,459.8958,460.8439,459.4366,459.766,3111.0
2025-03-20 12:10:00,460.31,461.63,460.31,460.96,5769.0,459.4267,460.7441,459.4267,460.0754,5769.0
2025-03-20 12:20:00,461.0,461.0,459.89,459.89,2996.0,460.1153,460.1153,459.0075,459.0075,2996.0
2025-03-20 12:30:00,460.11,460.7,459.59,460.42,3811.0,459.2271,459.8159,458.708,459.5365,3811.0
2025-03-20 12:40:00,460.4,460.7,460.13,460.14,3621.0,459.5165,459.8159,459.247,459.257,3621.0
2025-03-20 12:50:00,459.91,460.29,459.81,459.81,2173.0,459.0274,459.4067,458.9276,458.9276,2173.0
2025-03-20 13:00:00,460.09,460.83,459.91,460.83,1796.0,459.2071,459.9457,459.0274,459.9457,1796.0
2025-03-20 13:10:00,460.52,460.73,460.32,460.37,5738.0,459.6363,459.8459,459.4366,459.4866,5738.0
2025-03-20 13:20:00,460.54,460.54,458.93,458.93,1627.0,459.6562,459.6562,458.0493,458.0493,1627.0
2025-03-20 13:30:00,459.15,459.97,459.06,459.97,2345.0,458.2689,459.0873,458.1791,459.0873,2345.0
2025-03-20 13:40:00,459.64,460.59,459.64,460.38,2240.0,458.758,459.7061,458.758,459.4965,2240.0
2025-03-20 13:50:00,460.42,460.49,459.38,459.42,2684.0,459.5365,459.6063,458.4985,458.5384,2684.0
2025-03-20 14:00:00,459.57,459.72,459.21,459.72,1981.0,458.6881,458.8378,458.3288,458.8378,1981.0
2025-03-20 14:10:00,459.8,460.14,459.48,459.79,5080.0,458.9176,459.257,458.5983,458.9077,5080.0
2025-03-20 14:20:00,459.79,459.79,458.11,458.11,10538.0,458.9077,458.9077,457.2309,457.2309,10538.0
2025-03-20 14:30:00,457.54,458.71,457.54,458.71,5612.0,456.662,457.8297,456.662,457.8297,5612.0
2025-03-20 14:40:00,458.8,459.16,458.38,459.06,5504.0,457.9196,458.2789,457.5004,458.1791,5504.0
2025-03-20 14:50:00,459.17,460.38,458.69,458.88,5652.0,458.2889,459.4965,457.8098,457.9994,5652.0
2025-03-20 15:00:00,459.1,459.66,459.1,459.24,2549.0,458.219,458.7779,458.219,458.3587,2549.0
2025-03-20 15:10:00,459.26,459.78,459.26,459.69,4747.0,458.3787,458.8977,458.3787,458.8079,4747.0
2025-03-20 15:20:00,459.54,459.97,458.57,458.68,6856.0,458.6581,459.0873,457.69,457.7998,6856.0
2025-03-20 15:30:00,458.34,459.57,458.25,459.0,10571.0,457.4604,458.6881,457.3706,458.1192,10571.0
2025-03-20 15:40:00,459.31,460.26,459.15,459.96,4394.0,458.4286,459.3768,458.2689,459.0773,4394.0
2025-03-20 15:50:00,460.28,460.67,459.29,459.71,59803.0,459.3967,459.786,458.4086,458.8278,59803.0
2025-03-21 09:30:00,456.13,456.83,452.94,453.93,127806.0,455.2547,455.9533,452.0708,453.0589,127806.0
2025-03-21 09:40:00,454.9,457.4,454.57,454.84,4042.0,454.027,456.5223,453.6977,453.9672,4042.0
2025-03-21 09:50:00,455.37,455.44,453.85,455.07,2698.0,454.4961,454.566,452.9791,454.1967,2698.0
2025-03-21 10:00:00,455.28,455.28,453.32,453.4,3387.0,454.4063,454.4063,452.4501,452.5299,3387.0
2025-03-21 10:10:00,453.12,454.83,453.0,454.83,6180.0,452.2505,453.9572,452.1307,453.9572,6180.0
2025-03-21 10:20:00,454.76,455.47,454.4,455.46,7321.0,453.8873,454.596,453.528,454.586,7321.0
2025-03-21 10:30:00,455.18,455.86,455.18,455.75,7096.0,454.3065,454.9852,454.3065,454.8754,7096.0
2025-03-21 10:40:00,456.01,457.0,456.01,457.0,7242.0,455.1349,456.123,455.1349,456.123,7242.0
2025-03-21 10:50:00,457.04,457.87,456.79,457.84,5208.0,456.1629,456.9914,455.9134,456.9614,5208.0
2025-03-21 11:00:00,458.02,458.34,457.13,458.02,5847.0,457.1411,457.4604,456.2528,457.1411,5847.0
2025-03-21 11:10:00,457.84,457.84,456.74,457.4,5913.0,456.9614,456.9614,455.8635,456.5223,5913.0
2025-03-21 11:20:00,457.3,457.48,457.01,457.01,1684.0,456.4224,456.6021,456.133,456.133,1684.0
2025-03-21 11:30:00,457.16,457.52,456.73,456.74,4018.0,456.2827,456.642,455.8535,455.8635,4018.0
2025-03-21 11:40:00,456.72,456.72,455.94,456.69,1509.0,455.8436,455.8436,455.0651,455.8136,1509.0
2025-03-21 11:50:00,456.54,456.54,455.77,456.14,1700.0,455.6639,455.6639,454.8954,455.2647,1700.0
2025-03-21 12:00:00,456.1,456.42,455.86,456.1,4664.0,455.2247,455.5441,454.9852,455.2247,4664.0
2025-03-21 12:10:00,456.36,457.1,456.27,457.1,3065.0,455.4842,456.2228,455.3944,456.2228,3065.0
2025-03-21 12:20:00,457.25,457.89,457.25,457.89,2777.0,456.3725,457.0113,456.3725,457.0113,2777.0
2025-03-21 12:30:00,457.41,457.54,456.72,456.79,743.0,456.5322,456.662,455.8436,455.9134,743.0
2025-03-21 12:40:00,456.85,457.43,456.85,457.43,1322.0,455.9733,456.5522,455.9733,456.5522,1322.0
2025-03-21 12:50:00,457.79,458.53,457.37,458.38,1965.0,456.9115,457.6501,456.4923,457.5004,1965.0
2025-03-21 13:00:00,458.19,458.37,457.84,458.37,870.0,457.3107,457.4904,456.9614,457.4904,870.0
2025-03-21 13:10:00,458.07,458.41,457.91,458.41,1400.0,457.191,457.5303,457.0313,457.5303,1400.0
2025-03-21 13:20:00,457.84,458.29,457.58,457.7,3525.0,456.9614,457.4105,456.7019,456.8217,3525.0
2025-03-21 13:30:00,457.6,457.64,457.12,457.56,1336.0,456.7219,456.7618,456.2428,456.6819,1336.0
2025-03-21 13:40:00,457.78,458.58,457.78,458.58,901.0,456.9015,457.7,456.9015,457.7,901.0
2025-03-21 13:50:00,458.66,458.82,457.92,457.92,796.0,457.7798,457.9395,457.0413,457.0413,796.0
2025-03-21 14:00:00,457.96,457.96,457.51,457.52,800.0,457.0812,457.0812,456.632,456.642,800.0
2025-03-21 14:10:00,457.89,458.13,457.49,457.99,843.0,457.0113,457.2509,456.6121,457.1111,843.0
2025-03-21 14:20:00,457.85,457.91,457.58,457.58,700.0,456.9714,457.0313,456.7019,456.7019,700.0
2025-03-21 14:30:00,457.23,458.17,457.18,458.17,2514.0,456.3526,457.2908,456.3027,457.2908,2514.0
2025-03-21 14:40:00,458.17,458.32,457.84,457.84,1345.0,457.2908,457.4405,456.9614,456.9614,1345.0
2025-03-21 14:50:00,458.03,458.3,457.65,458.05,7478.0,457.151,457.4205,456.7718,457.171,7478.0
2025-03-21 15:00:00,458.05,458.05,457.15,457.42,10147.0,457.171,457.171,456.2727,456.5422,10147.0
2025-03-21 15:10:00,456.94,457.91,456.94,457.91,7041.0,456.0631,457.0313,456.0631,457.0313,7041.0
2025-03-21 15:20:00,457.36,458.7,457.28,458.7,13487.0,456.4823,457.8198,456.4025,457.8198,13487.0
2025-03-21 15:30:00,458.54,459.41,458.33,458.82,10853.0,457.6601,458.5284,457.4505,457.9395,10853.0
2025-03-21 15:40:00,458.32,459.63,458.31,459.15,8206.0,457.4405,458.748,457.4305,458.2689,8206.0
2025-03-21 15:50:00,459.52,459.88,458.89,459.28,37663.0,458.6382,458.9975,458.0094,458.3986,37663.0
2025-03-24 09:30:00,466.22,469.34,462.01,466.83,16236.0,465.3253,468.4393,461.1234,465.9342,16236.0
2025-03-24 09:40:00,468.85,470.71,467.92,468.83,11211.0,467.9503,469.8067,467.0221,467.9303,11211.0
2025-03-24 09:50:00,468.52,469.38,467.91,468.23,2777.0,467.6209,468.4793,467.0121,467.3315,2777.0
2025-03-24 10:00:00,468.36,468.36,466.38,466.73,5801.0,467.4612,467.4612,465.485,465.8343,5801.0
2025-03-24 10:10:00,466.82,468.28,466.82,468.21,6539.0,465.9242,467.3814,465.9242,467.3115,6539.0
2025-03-24 10:20:00,467.91,469.09,467.9,468.22,3899.0,467.0121,468.1898,467.0021,467.3215,3899.0
2025-03-24 10:30:00,468.47,468.75,467.69,467.92,1756.0,467.571,467.8505,466.7925,467.0221,1756.0
2025-03-24 10:40:00,467.51,468.55,467.51,468.55,2211.0,466.6129,467.6509,466.6129,467.6509,2211.0
2025-03-24 10:50:00,468.7,469.19,467.87,469.19,2431.0,467.8006,468.2896,466.9722,468.2896,2431.0
2025-03-24 11:00:00,469.31,469.89,468.89,469.82,3909.0,468.4094,468.9883,467.9902,468.9184,3909.0
2025-03-24 11:10:00,469.86,470.04,469.58,469.8,1920.0,468.9583,469.138,468.6789,468.8985,1920.0
2025-03-24 11:20:00,470.03,470.51,469.92,470.35,4031.0,469.128,469.6071,469.0182,469.4474,4031.0
2025-03-24 11:30:00,470.36,470.45,469.36,469.36,4056.0,469.4574,469.5472,468.4593,468.4593,4056.0
2025-03-24 11:40:00,469.6,469.6,468.65,468.82,2519.0,468.6988,468.6988,467.7507,467.9203,2519.0
2025-03-24 11:50:00,468.74,469.48,468.73,469.29,2334.0,467.8405,468.5791,467.8305,468.3894,2334.0
2025-03-24 12:00:00,469.57,470.1,469.48,469.56,8515.0,468.6689,469.1979,468.5791,468.6589,8515.0
2025-03-24 12:10:00,469.56,469.75,469.23,469.31,1300.0,468.6589,468.8486,468.3296,468.4094,1300.0
2025-03-24 12:20:00,469.01,469.56,469.01,469.36,4427.0,468.11,468.6589,468.11,468.4593,4427.0
2025-03-24 12:30:00,469.36,469.84,469.35,469.44,2763.0,468.4593,468.9384,468.4493,468.5391,2763.0
2025-03-24 12:40:00,469.4,469.53,469.12,469.25,6831.0,468.4992,468.629,468.2198,468.3495,6831.0
2025-03-24 12:50:00,469.32,469.5,468.7,468.81,6813.0,468.4194,468.599,467.8006,467.9104,6813.0
2025-03-24 13:00:00,469.11,469.11,468.43,468.52,10369.0,468.2098,468.2098,467.5311,467.6209,10369.0
2025-03-24 13:10:00,468.44,468.63,467.8,468.11,10867.0,467.5411,467.7307,466.9023,467.2117,10867.0
2025-03-24 13:20:00,468.63,468.81,468.07,468.81,3167.0,467.7307,467.9104,467.1718,467.9104,3167.0
2025-03-24 13:30:00,468.9,469.59,468.87,469.26,4584.0,468.0002,468.6889,467.9702,468.3595,4584.0
2025-03-24 13:40:00,469.25,469.25,468.6,468.93,1622.0,468.3495,468.3495,467.7008,468.0301,1622.0
2025-03-24 13:50:00,469.06,469.06,467.97,467.98,4251.0,468.1599,468.1599,467.072,467.0819,4251.0
2025-03-24 14:00:00,468.17,468.18,466.95,467.18,4520.0,467.2716,467.2816,466.0539,466.2835,4520.0
2025-03-24 14:10:00,467.45,467.48,467.15,467.25,4188.0,466.553,466.5829,466.2535,466.3534,4188.0
2025-03-24 14:20:00,467.41,467.45,466.83,467.19,5636.0,466.513,466.553,465.9342,466.2935,5636.0
2025-03-24 14:30:00,467.05,468.13,467.05,468.13,11622.0,466.1537,467.2317,466.1537,467.2317,11622.0
2025-03-24 14:40:00,468.05,469.04,468.05,468.93,4680.0,467.1518,468.1399,467.1518,468.0301,4680.0
2025-03-24 14:50:00,468.78,469.37,468.76,469.37,4338.0,467.8804,468.4693,467.8605,468.4693,4338.0
2025-03-24 15:00:00,469.38,470.04,469.38,469.92,1022.0,468.4793,469.138,468.4793,469.0182,1022.0
2025-03-24 15:10:00,469.71,470.34,469.71,470.34,1928.0,468.8086,469.4374,468.8086,469.4374,1928.0
2025-03-24 15:20:00,470.22,470.34,469.89,470.04,2987.0,469.3177,469.4374,468.9883,469.138,2987.0
2025-03-24 15:30:00,469.78,470.09,469.44,470.0,6392.0,468.8785,469.1879,468.5391,469.0981,6392.0
2025-03-24 15:40:00,469.91,470.89,469.66,470.53,9133.0,469.0082,469.9864,468.7587,469.6271,9133.0
2025-03-24 15:50:00,470.06,470.68,469.0,469.05,48337.0,469.158,469.7768,468.1,468.1499,48337.0
2025-03-25 09:30:00,471.81,473.09,469.11,471.36,10015.0,470.9046,472.1821,468.2098,470.4555,10015.0
2025-03-25 09:40:00,471.56,472.28,471.4,471.62,6291.0,470.6551,471.3737,470.4954,470.715,6291.0
2025-03-25 09:50:00,471.74,473.43,471.38,473.43,4254.0,470.8347,472.5215,470.4754,472.5215,4254.0
2025-03-25 10:00:00,473.0,474.1,472.34,473.23,4732.0,472.0923,473.1902,471.4336,472.3219,4732.0
2025-03-25 10:10:00,473.23,475.08,473.23,474.6,5890.0,472.3219,474.1683,472.3219,473.6892,5890.0
2025-03-25 10:20:00,474.5,474.61,473.55,473.56,2536.0,473.5894,473.6992,472.6413,472.6512,2536.0
2025-03-25 10:30:00,473.94,475.15,473.94,474.85,2333.0,473.0305,474.2382,473.0305,473.9388,2333.0
2025-03-25 10:40:00,475.04,475.96,474.98,475.56,5480.0,474.1284,475.0466,474.0685,474.6474,5480.0
2025-03-25 10:50:00,475.52,476.0,475.28,475.62,6001.0,474.6075,475.0866,474.3679,474.7073,6001.0
2025-03-25 11:00:00,475.53,475.7,475.41,475.41,1217.0,474.6175,474.7871,474.4977,474.4977,1217.0
2025-03-25 11:10:00,475.63,475.81,475.0,475.1,3428.0,474.7173,474.8969,474.0885,474.1883,3428.0
2025-03-25 11:20:00,475.25,475.36,474.88,474.9,3238.0,474.338,474.4478,473.9687,473.9887,3238.0
2025-03-25 11:30:00,474.72,474.77,474.42,474.6,2522.0,473.809,473.8589,473.5096,473.6892,2522.0
2025-03-25 11:40:00,474.59,474.77,474.04,474.11,3670.0,473.6793,473.8589,473.1303,473.2002,3670.0
2025-03-25 11:50:00,474.08,474.11,473.36,473.6,6207.0,473.1702,473.2002,472.4516,472.6912,6207.0
2025-03-25 12:00:00,473.43,473.85,473.15,473.77,3513.0,472.5215,472.9407,472.242,472.8608,3513.0
2025-03-25 12:10:00,473.84,474.16,473.36,473.68,5028.0,472.9307,473.2501,472.4516,472.771,5028.0
2025-03-25 12:20:00,473.67,474.24,473.46,473.93,4331.0,472.761,473.3299,472.5514,473.0205,4331.0
2025-03-25 12:30:00,473.96,474.42,473.8,474.18,4875.0,473.0505,473.5096,472.8908,473.2701,4875.0
2025-03-25 12:40:00,474.27,474.8,474.2,474.8,1854.0,473.3599,473.8889,473.29,473.8889,1854.0
2025-03-25 12:50:00,475.0,475.79,475.0,475.79,4492.0,474.0885,474.877,474.0885,474.877,4492.0
2025-03-25 13:00:00,475.88,476.02,475.61,475.94,6702.0,474.9668,475.1065,474.6973,475.0267,6702.0
2025-03-25 13:10:00,476.17,476.4,475.85,476.06,7261.0,475.2562,475.4858,474.9368,475.1464,7261.0
2025-03-25 13:20:00,476.33,476.53,476.09,476.43,3078.0,475.4159,475.6155,475.1764,475.5157,3078.0
2025-03-25 13:30:00,476.25,476.69,476.25,476.43,7500.0,475.3361,475.7752,475.3361,475.5157,7500.0
2025-03-25 13:40:00,476.4,476.57,475.79,475.9,4043.0,475.4858,475.6555,474.877,474.9868,4043.0
2025-03-25 13:50:00,475.85,476.41,475.74,476.41,2431.0,474.9368,475.4958,474.8271,475.4958,2431.0
2025-03-25 14:00:00,476.14,476.14,475.64,475.65,4372.0,475.2263,475.2263,474.7272,474.7372,4372.0
2025-03-25 14:10:00,475.65,476.55,475.31,476.4,8646.0,474.7372,475.6355,474.3979,475.4858,8646.0
2025-03-25 14:20:00,476.52,477.38,476.22,477.38,7338.0,475.6056,476.4639,475.3061,476.4639,7338.0
2025-03-25 14:30:00,477.19,477.49,476.86,476.86,3017.0,476.2743,476.5737,475.9449,475.9449,3017.0
2025-03-25 14:40:00,476.58,477.32,476.45,477.28,13669.0,475.6654,476.404,475.5357,476.3641,13669.0
2025-03-25 14:50:00,477.13,477.93,476.89,477.08,12226.0,476.2144,477.0129,475.9749,476.1645,12226.0
2025-03-25 15:00:00,477.08,478.35,476.92,477.5,4618.0,476.1645,477.432,476.0048,476.5837,4618.0
2025-03-25 15:10:00,477.73,477.73,477.1,477.7,5597.0,476.8132,476.8132,476.1844,476.7833,5597.0
2025-03-25 15:20:00,477.61,477.93,477.32,477.33,12784.0,476.6935,477.0129,476.404,476.414,12784.0
2025-03-25 15:30:00,477.25,477.54,474.39,477.15,29793.0,476.3342,476.6236,473.4796,476.2344,29793.0
2025-03-25 15:40:00,477.22,478.28,476.96,478.28,11037.0,476.3042,477.3622,476.0447,477.3622,11037.0
2025-03-25 15:50:00,477.88,478.37,477.21,477.39,54277.0,476.963,477.452,476.2942,476.4739,54277.0
2025-03-26 09:30:00,478.21,479.43,477.29,479.43,6822.0,477.2923,478.51,476.3741,478.51,6822.0
2025-03-26 09:40:00,479.49,480.86,479.49,480.12,3393.0,478.5699,479.9372,478.5699,479.1987,3393.0
2025-03-26 09:50:00,479.43,479.58,478.33,478.86,1636.0,478.51,478.6597,477.4121,477.9411,1636.0
2025-03-26 10:00:00,478.15,478.39,477.55,478.1,7541.0,477.2324,477.472,476.6336,477.1825,7541.0
2025-03-26 10:10:00,478.2,478.9,478.2,478.69,24501.0,477.2823,477.981,477.2823,477.7714,24501.0
2025-03-26 10:20:00,478.03,478.11,476.19,476.22,3088.0,477.1127,477.1925,475.2762,475.3061,3088.0
2025-03-26 10:30:00,475.81,477.51,475.81,476.09,9814.0,474.8969,476.5937,474.8969,475.1764,9814.0
2025-03-26 10:40:00,476.46,476.6,474.92,474.92,1960.0,475.5457,475.6854,474.0086,474.0086,1960.0
2025-03-26 10:50:00,474.93,475.77,474.93,475.38,1018.0,474.0186,474.857,474.0186,474.4677,1018.0
2025-03-26 11:00:00,475.04,475.86,475.03,475.45,1056.0,474.1284,474.9468,474.1184,474.5376,1056.0
2025-03-26 11:10:00,475.62,475.62,474.6,474.6,1586.0,474.7073,474.7073,473.6892,473.6892,1586.0
2025-03-26 11:20:00,474.43,474.43,473.79,473.83,704.0,473.5196,473.5196,472.8808,472.9207,704.0
2025-03-26 11:30:00,474.35,474.73,473.87,474.73,1577.0,473.4397,473.819,472.9606,473.819,1577.0
2025-03-26 11:40:00,474.88,475.04,474.27,474.27,1915.0,473.9687,474.1284,473.3599,473.3599,1915.0
2025-03-26 11:50:00,474.37,474.37,472.95,473.04,4428.0,473.4597,473.4597,472.0424,472.1322,4428.0
2025-03-26 12:00:00,472.93,473.26,472.46,473.25,2318.0,472.0225,472.3518,471.5534,472.3418,2318.0
2025-03-26 12:10:00,472.99,473.28,472.71,472.85,2937.0,472.0823,472.3718,471.8029,471.9426,2937.0
2025-03-26 12:20:00,473.0,473.0,471.73,472.55,6151.0,472.0923,472.0923,470.8248,471.6432,6151.0
2025-03-26 12:30:00,472.94,472.96,472.46,472.46,743.0,472.0324,472.0524,471.5534,471.5534,743.0
2025-03-26 12:40:00,472.89,473.28,472.62,473.28,1160.0,471.9825,472.3718,471.713,472.3718,1160.0
2025-03-26 12:50:00,473.34,473.34,471.4,471.4,4282.0,472.4317,472.4317,470.4954,470.4954,4282.0
2025-03-26 13:00:00,471.7,472.12,471.39,471.43,1047.0,470.7948,471.214,470.4854,470.5253,1047.0
2025-03-26 13:10:00,471.98,472.03,471.45,471.62,2911.0,471.0743,471.1242,470.5453,470.715,2911.0
2025-03-26 13:20:00,471.78,471.78,471.59,471.59,300.0,470.8747,470.8747,470.685,470.685,300.0
2025-03-26 13:30:00,470.08,470.25,469.64,469.64,1210.0,469.1779,469.3476,468.7388,468.7388,1210.0
2025-03-26 13:40:00,470.39,471.3,470.39,470.76,1700.0,469.4873,470.3956,469.4873,469.8566,1700.0
2025-03-26 13:50:00,470.68,470.68,469.42,469.42,2213.0,469.7768,469.7768,468.5192,468.5192,2213.0
2025-03-26 14:00:00,469.79,469.79,469.41,469.59,1256.0,468.8885,468.8885,468.5092,468.6889,1256.0
2025-03-26 14:10:00,469.77,470.48,469.77,470.48,968.0,468.8685,469.5772,468.8685,469.5772,968.0
2025-03-26 14:20:00,470.38,470.78,470.38,470.44,2260.0,469.4773,469.8766,469.4773,469.5372,2260.0
2025-03-26 14:30:00,469.31,469.84,469.31,469.72,1206.0,468.4094,468.9384,468.4094,468.8186,1206.0
2025-03-26 14:40:00,469.3,469.49,468.12,468.12,3260.0,468.3994,468.5891,467.2217,467.2217,3260.0
2025-03-26 14:50:00,468.2,468.74,467.3,467.95,2162.0,467.3015,467.8405,466.4033,467.052,2162.0
2025-03-26 15:00:00,468.49,468.67,467.44,467.44,2145.0,467.591,467.7706,466.543,466.543,2145.0
2025-03-26 15:10:00,467.7,468.49,467.18,468.44,4705.0,466.8025,467.591,466.2835,467.5411,4705.0
2025-03-26 15:20:00,468.79,469.38,468.0,468.0,2672.0,467.8904,468.4793,467.1019,467.1019,2672.0
2025-03-26 15:30:00,468.25,468.46,467.63,467.85,4789.0,467.3514,467.561,466.7326,466.9522,4789.0
2025-03-26 15:40:00,467.62,468.55,467.62,468.53,7393.0,466.7226,467.6509,466.7226,467.6309,7393.0
2025-03-26 15:50:00,468.84,470.97,468.36,469.63,61472.0,467.9403,470.0662,467.4612,468.7288,61472.0
2025-03-27 09:30:00,469.89,469.89,465.32,465.32,16775.0,468.9883,468.9883,464.4271,464.4271,16775.0
2025-03-27 09:40:00,466.14,467.66,465.57,467.66,4990.0,465.2455,466.7626,464.6766,466.7626,4990.0
2025-03-27 09:50:00,467.94,469.05,466.96,468.28,5576.0,467.042,468.1499,466.0639,467.3814,5576.0
2025-03-27 10:00:00,468.71,469.46,467.05,467.84,15668.0,467.8105,468.5591,466.1537,466.9422,15668.0
2025-03-27 10:10:00,468.76,470.66,467.48,470.3,23458.0,467.8605,469.7568,466.5829,469.3975,23458.0
2025-03-27 10:20:00,469.96,469.96,468.0,469.68,9086.0,469.0581,469.0581,467.1019,468.7787,9086.0
2025-03-27 10:30:00,469.31,469.98,469.12,469.44,2701.0,468.4094,469.0781,468.2198,468.5391,2701.0
2025-03-27 10:40:00,469.7,471.08,469.7,470.16,2756.0,468.7986,470.176,468.7986,469.2578,2756.0
2025-03-27 10:50:00,470.4,471.04,470.15,470.76,2001.0,469.4973,470.1361,469.2478,469.8566,2001.0
2025-03-27 11:00:00,471.11,471.11,470.29,470.44,1916.0,470.2059,470.2059,469.3875,469.5372,1916.0
2025-03-27 11:10:00,470.81,471.86,470.32,471.65,8588.0,469.9065,470.9545,469.4175,470.7449,8588.0
2025-03-27 11:20:00,471.33,471.68,470.53,470.92,2090.0,470.4255,470.7748,469.6271,470.0163,2090.0
2025-03-27 11:30:00,470.92,470.92,469.53,469.53,1657.0,470.0163,470.0163,468.629,468.629,1657.0
2025-03-27 11:40:00,469.76,469.77,469.27,469.62,1406.0,468.8585,468.8685,468.3695,468.7188,1406.0
2025-03-27 11:50:00,469.83,470.01,469.73,469.78,1602.0,468.9284,469.1081,468.8286,468.8785,1602.0
2025-03-27 12:00:00,469.84,471.04,469.84,471.03,976.0,468.9384,470.1361,468.9384,470.1261,976.0
2025-03-27 12:10:00,470.99,470.99,470.45,470.91,1214.0,470.0862,470.0862,469.5472,470.0063,1214.0
2025-03-27 12:20:00,471.3,471.3,470.61,470.61,1235.0,470.3956,470.3956,469.7069,469.7069,1235.0
2025-03-27 12:30:00,470.75,470.84,470.32,470.53,2850.0,469.8466,469.9365,469.4175,469.6271,2850.0
2025-03-27 12:40:00,470.62,470.82,469.39,469.4,1326.0,469.7169,469.9165,468.4892,468.4992,1326.0
2025-03-27 12:50:00,469.14,469.56,468.62,468.72,4027.0,468.2397,468.6589,467.7207,467.8205,4027.0
2025-03-27 13:00:00,468.74,470.18,468.73,469.88,4476.0,467.8405,469.2777,467.8305,468.9783,4476.0
2025-03-27 13:10:00,469.76,470.74,469.72,470.56,5465.0,468.8585,469.8367,468.8186,469.657,5465.0
2025-03-27 13:20:00,470.65,470.65,469.61,469.62,1347.0,469.7468,469.7468,468.7088,468.7188,1347.0
2025-03-27 13:30:00,469.77,470.23,469.5,469.5,2918.0,468.8685,469.3276,468.599,468.599,2918.0
2025-03-27 13:40:00,469.58,469.58,469.09,469.23,1277.0,468.6789,468.6789,468.1898,468.3296,1277.0
2025-03-27 13:50:00,469.42,469.75,468.42,468.42,1734.0,468.5192,468.8486,467.5211,467.5211,1734.0
2025-03-27 14:00:00,468.88,469.66,468.59,469.01,2103.0,467.9802,468.7587,467.6908,468.11,2103.0
2025-03-27 14:10:00,469.26,469.99,469.01,469.65,2146.0,468.3595,469.0881,468.11,468.7487,2146.0
2025-03-27 14:20:00,469.54,469.74,468.95,469.08,2114.0,468.639,468.8386,468.0501,468.1798,2114.0
2025-03-27 14:30:00,469.27,469.83,468.94,469.77,2372.0,468.3695,468.9284,468.0401,468.8685,2372.0
2025-03-27 14:40:00,469.77,470.36,469.77,470.18,1649.0,468.8685,469.4574,468.8685,469.2777,1649.0
2025-03-27 14:50:00,470.45,470.62,469.31,469.43,3123.0,469.5472,469.7169,468.4094,468.5292,3123.0
2025-03-27 15:00:00,469.77,470.39,469.65,470.39,2104.0,468.8685,469.4873,468.7487,469.4873,2104.0
2025-03-27 15:10:00,470.3,471.32,470.29,471.27,2204.0,469.3975,470.4155,469.3875,470.3656,2204.0
2025-03-27 15:20:00,471.38,471.64,471.1,471.27,3345.0,470.4754,470.7349,470.196,470.3656,3345.0
2025-03-27 15:30:00,471.52,471.74,470.34,470.55,5284.0,470.6152,470.8347,469.4374,469.647,5284.0
2025-03-27 15:40:00,470.5,470.76,470.18,470.44,4714.0,469.5971,469.8566,469.2777,469.5372,4714.0
2025-03-27 15:50:00,470.14,470.44,468.62,468.77,25490.0,469.2378,469.5372,467.7207,467.8704,25490.0
2025-03-28 09:30:00,468.56,470.57,465.13,470.56,9979.0,467.6608,469.667,464.2374,469.657,9979.0
2025-03-28 09:40:00,471.31,471.31,466.71,467.64,5274.0,470.4056,470.4056,465.8144,466.7426,5274.0
2025-03-28 09:50:00,467.64,468.43,467.46,468.12,3709.0,466.7426,467.5311,466.5629,467.2217,3709.0
2025-03-28 10:00:00,466.71,469.07,465.02,466.0,13386.0,465.8144,468.1699,464.1276,465.1057,13386.0
2025-03-28 10:10:00,465.68,466.0,465.25,465.77,3455.0,464.7864,465.1057,464.3572,464.8762,3455.0
2025-03-28 10:20:00,465.39,465.39,463.69,464.2,9461.0,464.4969,464.4969,462.8002,463.3092,9461.0
2025-03-28 10:30:00,464.49,464.73,463.79,464.34,3151.0,463.5986,463.8382,462.9,463.4489,3151.0
2025-03-28 10:40:00,464.75,465.06,463.84,463.99,1500.0,463.8581,464.1676,462.9499,463.0996,1500.0
2025-03-28 10:50:00,463.99,464.75,463.59,463.59,3285.0,463.0996,463.8581,462.7004,462.7004,3285.0
2025-03-28 11:00:00,462.9,463.84,462.27,462.91,4443.0,462.0117,462.9499,461.3829,462.0217,4443.0
2025-03-28 11:10:00,463.82,463.95,463.42,463.82,3742.0,462.9299,463.0597,462.5307,462.9299,3742.0
2025-03-28 11:20:00,463.77,464.7,463.63,464.7,5233.0,462.88,463.8082,462.7403,463.8082,5233.0
2025-03-28 11:30:00,464.72,465.39,464.29,465.39,5998.0,463.8282,464.4969,463.399,464.4969,5998.0
2025-03-28 11:40:00,465.21,465.49,464.34,464.69,3294.0,464.3173,464.5967,463.4489,463.7983,3294.0
2025-03-28 11:50:00,464.55,464.7,463.8,464.25,9030.0,463.6585,463.8082,462.91,463.3591,9030.0
2025-03-28 12:00:00,464.15,464.8,463.86,464.26,7552.0,463.2593,463.9081,462.9699,463.3691,7552.0
2025-03-28 12:10:00,464.02,464.23,462.64,462.65,10734.0,463.1295,463.3391,461.7522,461.7622,10734.0
2025-03-28 12:20:00,462.66,462.8,462.26,462.8,3037.0,461.7722,461.9119,461.3729,461.9119,3037.0
2025-03-28 12:30:00,462.84,463.16,462.79,462.98,1949.0,461.9518,462.2712,461.9019,462.0915,1949.0
2025-03-28 12:40:00,462.57,463.72,462.57,463.72,2487.0,461.6823,462.8301,461.6823,462.8301,2487.0
2025-03-28 12:50:00,463.6,463.83,463.06,463.12,3843.0,462.7104,462.9399,462.1714,462.2313,3843.0
2025-03-28 13:00:00,463.24,463.31,461.52,461.87,5125.0,462.351,462.4209,460.6343,460.9837,5125.0
2025-03-28 13:10:00,461.87,462.01,461.29,462.01,3695.0,460.9837,461.1234,460.4048,461.1234,3695.0
2025-03-28 13:20:00,462.01,462.01,460.94,460.97,2653.0,461.1234,461.1234,460.0555,460.0854,2653.0
2025-03-28 13:30:00,461.24,461.75,461.24,461.75,1828.0,460.3549,460.8639,460.3549,460.8639,1828.0
2025-03-28 13:40:00,461.98,462.47,461.59,462.01,5161.0,461.0935,461.5825,460.7042,461.1234,5161.0
2025-03-28 13:50:00,462.06,462.8,461.89,462.67,3296.0,461.1733,461.9119,461.0036,461.7821,3296.0
2025-03-28 14:00:00,462.77,462.88,462.48,462.52,1415.0,461.8819,461.9917,461.5925,461.6324,1415.0
2025-03-28 14:10:00,462.67,462.78,462.3,462.78,2048.0,461.7821,461.8919,461.4128,461.8919,2048.0
2025-03-28 14:20:00,462.8,463.12,461.98,462.18,4232.0,461.9119,462.2313,461.0935,461.2931,4232.0
2025-03-28 14:30:00,462.12,462.54,461.88,462.53,2228.0,461.2332,461.6524,460.9937,461.6424,2228.0
2025-03-28 14:40:00,462.34,462.34,461.96,462.17,500.0,461.4528,461.4528,461.0735,461.2831,500.0
2025-03-28 14:50:00,462.16,462.66,462.16,462.62,4053.0,461.2731,461.7722,461.2731,461.7322,4053.0
2025-03-28 15:00:00,462.76,462.99,462.46,462.79,4345.0,461.872,462.1015,461.5725,461.9019,4345.0
2025-03-28 15:10:00,462.79,462.79,462.2,462.36,5513.0,461.9019,461.9019,461.313,461.4727,5513.0
2025-03-28 15:20:00,462.66,462.66,461.92,461.93,3479.0,461.7722,461.7722,461.0336,461.0436,3479.0
2025-03-28 15:30:00,461.95,461.95,460.74,461.12,7883.0,461.0635,461.0635,459.8558,460.2351,7883.0
2025-03-28 15:40:00,461.16,462.05,460.22,462.05,9758.0,460.275,461.1633,459.3368,461.1633,9758.0
2025-03-28 15:50:00,461.43,462.11,460.88,461.19,57961.0,460.5445,461.2232,459.9956,460.305,57961.0
2025-03-31 09:30:00,458.58,464.03,458.26,462.66,21265.0,457.7,463.1395,457.3806,461.7722,21265.0
2025-03-31 09:40:00,459.28,462.1,456.9,456.97,31804.0,458.3986,461.2132,456.0232,456.0931,31804.0
2025-03-31 09:50:00,456.97,459.4,456.62,458.08,4310.0,456.0931,458.5184,455.7437,457.2009,4310.0
2025-03-31 10:00:00,457.83,458.45,457.22,457.95,7145.0,456.9514,457.5702,456.3426,457.0712,7145.0
2025-03-31 10:10:00,457.38,457.49,456.04,456.63,20505.0,456.5023,456.6121,455.1649,455.7537,20505.0
2025-03-31 10:20:00,456.62,457.38,456.4,457.25,9856.0,455.7437,456.5023,455.5242,456.3725,9856.0
2025-03-31 10:30:00,457.3,460.33,457.3,459.27,5314.0,456.4224,459.4466,456.4224,458.3887,5314.0
2025-03-31 10:40:00,458.81,459.42,458.16,458.16,2866.0,457.9295,458.5384,457.2808,457.2808,2866.0
2025-03-31 10:50:00,458.31,459.54,457.94,459.12,4803.0,457.4305,458.6581,457.0612,458.239,4803.0
2025-03-31 11:00:00,459.21,460.18,459.21,459.88,3395.0,458.3288,459.2969,458.3288,458.9975,3395.0
2025-03-31 11:10:00,460.03,460.39,459.5,460.23,2743.0,459.1472,459.5065,458.6182,459.3468,2743.0
2025-03-31 11:20:00,460.08,460.63,460.04,460.14,2501.0,459.1971,459.7461,459.1572,459.257,2501.0
2025-03-31 11:30:00,459.8,460.43,459.25,460.43,3203.0,458.9176,459.5464,458.3687,459.5464,3203.0
2025-03-31 11:40:00,461.05,461.05,460.46,460.93,2176.0,460.1652,460.1652,459.5764,460.0455,2176.0
2025-03-31 11:50:00,460.61,460.89,460.19,460.32,2507.0,459.7261,460.0056,459.3069,459.4366,2507.0
2025-03-31 12:00:00,460.29,460.43,458.69,458.69,6852.0,459.4067,459.5464,457.8098,457.8098,6852.0
2025-03-31 12:10:00,458.34,459.45,458.03,459.45,3624.0,457.4604,458.5683,457.151,458.5683,3624.0
2025-03-31 12:20:00,459.08,460.23,459.01,460.23,2230.0,458.199,459.3468,458.1292,459.3468,2230.0
2025-03-31 12:30:00,460.85,461.44,460.59,461.42,2935.0,459.9656,460.5545,459.7061,460.5345,2935.0
2025-03-31 12:40:00,461.42,461.69,460.84,460.95,2105.0,460.5345,460.804,459.9557,460.0654,2105.0
2025-03-31 12:50:00,461.05,461.57,460.35,460.73,2766.0,460.1652,460.6842,459.4666,459.8459,2766.0
2025-03-31 13:00:00,460.79,461.68,460.79,461.68,1678.0,459.9057,460.794,459.9057,460.794,1678.0
2025-03-31 13:10:00,461.46,461.93,460.66,460.66,2500.0,460.5745,461.0436,459.776,459.776,2500.0
2025-03-31 13:20:00,460.06,460.58,459.93,460.58,2112.0,459.1771,459.6961,459.0474,459.6961,2112.0
2025-03-31 13:30:00,460.48,460.79,459.94,460.64,2970.0,459.5963,459.9057,459.0574,459.756,2970.0
2025-03-31 13:40:00,460.73,460.73,459.95,460.0,2469.0,459.8459,459.8459,459.0674,459.1173,2469.0
2025-03-31 13:50:00,460.26,461.03,460.23,460.57,2699.0,459.3768,460.1453,459.3468,459.6862,2699.0
2025-03-31 14:00:00,460.84,463.69,460.83,463.69,4315.0,459.9557,462.8002,459.9457,462.8002,4315.0
2025-03-31 14:10:00,464.65,464.65,463.21,463.7,6144.0,463.7583,463.7583,462.3211,462.8102,6144.0
2025-03-31 14:20:00,463.49,463.9,463.24,463.81,2882.0,462.6006,463.0098,462.351,462.92,2882.0
2025-03-31 14:30:00,463.81,464.47,463.8,464.33,4027.0,462.92,463.5787,462.91,463.439,4027.0
2025-03-31 14:40:00,464.43,464.65,463.66,464.08,7330.0,463.5388,463.7583,462.7702,463.1894,7330.0
2025-03-31 14:50:00,464.21,464.84,463.19,463.19,3146.0,463.3192,463.948,462.3011,462.3011,3146.0
2025-03-31 15:00:00,463.35,465.42,463.34,465.27,4443.0,462.4608,464.5269,462.4509,464.3771,4443.0
2025-03-31 15:10:00,465.29,466.37,464.91,465.87,4733.0,464.3971,465.475,464.0178,464.976,4733.0
2025-03-31 15:20:00,466.14,466.59,464.64,464.86,6537.0,465.2455,465.6946,463.7484,463.9679,6537.0
2025-03-31 15:30:00,464.62,466.19,464.42,465.9,5860.0,463.7284,465.2954,463.5288,465.0059,5860.0
2025-03-31 15:40:00,466.31,468.34,465.12,465.56,6806.0,465.4152,467.4413,464.2274,464.6666,6806.0
2025-03-31 15:50:00,465.92,466.2,464.44,465.77,52416.0,465.0259,465.3054,463.5487,464.8762,52416.0
2025-04-01 09:30:00,463.08,465.93,462.38,464.55,28698.0,462.1914,465.0359,461.4927,463.6585,28698.0
2025-04-01 09:40:00,465.27,469.86,464.97,468.88,10621.0,464.3771,468.9583,464.0777,467.9802,10621.0
2025-04-01 09:50:00,468.69,469.99,468.04,468.04,9317.0,467.7906,469.0881,467.1418,467.1418,9317.0
2025-04-01 10:00:00,467.66,468.02,464.37,465.48,14264.0,466.7626,467.1219,463.4789,464.5867,14264.0
2025-04-01 10:10:00,465.52,465.88,464.36,465.88,16566.0,464.6267,464.986,463.4689,464.986,16566.0
2025-04-01 10:20:00,465.8,465.8,464.72,465.74,8847.0,464.9061,464.9061,463.8282,464.8462,8847.0
2025-04-01 10:30:00,465.69,467.35,465.54,466.99,5125.0,464.7963,466.4532,464.6466,466.0938,5125.0
2025-04-01 10:40:00,467.06,467.62,466.8,467.31,2463.0,466.1637,466.7226,465.9042,466.4132,2463.0
2025-04-01 10:50:00,467.31,468.45,467.31,467.87,6629.0,466.4132,467.551,466.4132,466.9722,6629.0
2025-04-01 11:00:00,467.92,468.13,467.21,467.74,7402.0,467.0221,467.2317,466.3134,466.8424,7402.0
2025-04-01 11:10:00,467.49,469.16,467.49,468.72,6291.0,466.5929,468.2597,466.5929,467.8205,6291.0
2025-04-01 11:20:00,468.7,468.85,467.62,467.63,2898.0,467.8006,467.9503,466.7226,466.7326,2898.0
2025-04-01 11:30:00,467.62,468.1,466.98,467.68,3667.0,466.7226,467.2017,466.0839,466.7825,3667.0
2025-04-01 11:40:00,467.8,469.15,467.2,468.96,4186.0,466.9023,468.2497,466.3034,468.0601,4186.0
2025-04-01 11:50:00,468.87,469.1,468.41,468.92,3729.0,467.9702,468.1998,467.5111,468.0201,3729.0
2025-04-01 12:00:00,468.8,469.7,468.49,469.29,1802.0,467.9004,468.7986,467.591,468.3894,1802.0
2025-04-01 12:10:00,469.03,469.3,468.51,469.13,2656.0,468.1299,468.3994,467.6109,468.2297,2656.0
2025-04-01 12:20:00,469.13,469.47,467.56,467.71,6360.0,468.2297,468.5691,466.6628,466.8125,6360.0
2025-04-01 12:30:00,467.29,467.72,466.51,466.88,12442.0,466.3933,466.8224,465.6148,465.9841,12442.0
2025-04-01 12:40:00,467.45,468.0,467.38,468.0,3976.0,466.553,467.1019,466.4831,467.1019,3976.0
2025-04-01 12:50:00,468.15,469.32,468.15,468.62,2587.0,467.2516,468.4194,467.2516,467.7207,2587.0
2025-04-01 13:00:00,468.58,468.81,468.03,468.19,2956.0,467.6808,467.9104,467.1319,467.2915,2956.0
2025-04-01 13:10:00,468.03,468.41,467.47,467.47,2611.0,467.1319,467.5111,466.5729,466.5729,2611.0
2025-04-01 13:20:00,467.44,467.88,466.99,467.0,3796.0,466.543,466.9821,466.0938,466.1038,3796.0
2025-04-01 13:30:00,467.37,467.8,467.35,467.49,1300.0,466.4731,466.9023,466.4532,466.5929,1300.0
2025-04-01 13:40:00,467.75,467.98,467.52,467.74,1495.0,466.8524,467.0819,466.6228,466.8424,1495.0
2025-04-01 13:50:00,468.07,468.3,467.45,467.48,2930.0,467.1718,467.4013,466.553,466.5829,2930.0
2025-04-01 14:00:00,467.62,467.62,466.11,466.12,6276.0,466.7226,466.7226,465.2155,465.2255,6276.0
2025-04-01 14:10:00,466.02,466.32,465.48,465.84,4502.0,465.1257,465.4251,464.5867,464.9461,4502.0
2025-04-01 14:20:00,465.84,466.45,465.3,466.17,10222.0,464.9461,465.5549,464.4071,465.2754,10222.0
2025-04-01 14:30:00,465.93,466.37,465.62,465.89,5663.0,465.0359,465.475,464.7265,464.996,5663.0
2025-04-01 14:40:00,465.89,466.44,465.73,465.75,13383.0,464.996,465.5449,464.8363,464.8562,13383.0
2025-04-01 14:50:00,465.94,467.12,465.83,466.94,4483.0,465.0459,466.2236,464.9361,466.0439,4483.0
2025-04-01 15:00:00,467.12,467.64,466.71,466.77,3362.0,466.2236,466.7426,465.8144,465.8743,3362.0
2025-04-01 15:10:00,466.77,467.75,466.77,467.25,3961.0,465.8743,466.8524,465.8743,466.3534,3961.0
2025-04-01 15:20:00,467.53,467.92,467.19,467.37,4277.0,466.6328,467.0221,466.2935,466.4731,4277.0
2025-04-01 15:30:00,467.34,468.19,467.22,467.81,4189.0,466.4432,467.2915,466.3234,466.9123,4189.0
2025-04-01 15:40:00,467.96,468.53,467.78,468.53,6849.0,467.062,467.6309,466.8823,467.6309,6849.0
2025-04-01 15:50:00,468.34,469.19,467.45,468.62,44833.0,467.4413,468.2896,466.553,467.7207,44833.0
2025-04-02 09:30:00,463.36,468.04,463.36,466.4,15848.0,462.4708,467.1418,462.4708,465.505,15848.0
2025-04-02 09:40:00,465.95,466.65,465.31,465.95,4788.0,465.0558,465.7545,464.4171,465.0558,4788.0
2025-04-02 09:50:00,466.0,466.0,464.23,465.04,5081.0,465.1057,465.1057,463.3391,464.1476,5081.0
2025-04-02 10:00:00,465.0,465.51,463.5,463.5,6308.0,464.1077,464.6167,462.6105,462.6105,6308.0
2025-04-02 10:10:00,463.22,464.33,462.46,464.33,5812.0,462.3311,463.439,461.5725,463.439,5812.0
2025-04-02 10:20:00,464.49,465.24,463.4,464.97,7733.0,463.5986,464.3472,462.5107,464.0777,7733.0
2025-04-02 10:30:00,464.84,466.35,464.84,465.64,10915.0,463.948,465.4551,463.948,464.7464,10915.0
2025-04-02 10:40:00,465.48,465.86,464.8,465.61,3096.0,464.5867,464.966,463.9081,464.7165,3096.0
2025-04-02 10:50:00,465.61,466.94,465.61,466.41,3212.0,464.7165,466.0439,464.7165,465.515,3212.0
2025-04-02 11:00:00,466.69,467.1,466.12,466.87,3942.0,465.7944,466.2036,465.2255,465.9741,3942.0
2025-04-02 11:10:00,466.94,467.23,465.64,466.2,4338.0,466.0439,466.3334,464.7464,465.3054,4338.0
2025-04-02 11:20:00,466.4,468.06,466.0,467.58,3713.0,465.505,467.1618,465.1057,466.6827,3713.0
2025-04-02 11:30:00,467.79,467.92,467.34,467.45,2693.0,466.8923,467.0221,466.4432,466.553,2693.0
2025-04-02 11:40:00,467.44,467.44,465.58,465.72,3276.0,466.543,466.543,464.6866,464.8263,3276.0
2025-04-02 11:50:00,465.72,466.2,465.59,466.01,3274.0,464.8263,465.3054,464.6965,465.1157,3274.0
2025-04-02 12:00:00,466.02,466.51,466.01,466.33,2885.0,465.1257,465.6148,465.1157,465.4351,2885.0
2025-04-02 12:10:00,466.53,467.39,466.02,466.61,2356.0,465.6347,466.4931,465.1257,465.7146,2356.0
2025-04-02 12:20:00,466.57,467.01,466.19,467.01,4101.0,465.6747,466.1138,465.2954,466.1138,4101.0
2025-04-02 12:30:00,466.86,467.9,466.62,467.41,3347.0,465.9641,467.0021,465.7246,466.513,3347.0
2025-04-02 12:40:00,467.29,468.44,467.29,468.28,3010.0,466.3933,467.5411,466.3933,467.3814,3010.0
2025-04-02 12:50:00,468.49,469.38,468.49,468.63,3614.0,467.591,468.4793,467.591,467.7307,3614.0
2025-04-02 13:00:00,468.79,470.52,468.79,470.38,5769.0,467.8904,469.6171,467.8904,469.4773,5769.0
2025-04-02 13:10:00,470.73,471.51,470.35,470.35,7900.0,469.8267,470.6052,469.4474,469.4474,7900.0
2025-04-02 13:20:00,470.34,470.34,469.24,469.63,2666.0,469.4374,469.4374,468.3395,468.7288,2666.0
2025-04-02 13:30:00,469.63,469.63,468.59,469.14,3106.0,468.7288,468.7288,467.6908,468.2397,3106.0
2025-04-02 13:40:00,469.28,469.37,467.87,467.87,5038.0,468.3795,468.4693,466.9722,466.9722,5038.0
2025-04-02 13:50:00,467.71,468.54,467.63,468.54,2520.0,466.8125,467.6409,466.7326,467.6409,2520.0
2025-04-02 14:00:00,468.28,468.93,468.08,468.08,2100.0,467.3814,468.0301,467.1818,467.1818,2100.0
2025-04-02 14:10:00,468.0,468.07,467.57,467.57,2048.0,467.1019,467.1718,466.6727,466.6727,2048.0
2025-04-02 14:20:00,468.01,468.01,466.88,466.88,3477.0,467.1119,467.1119,465.9841,465.9841,3477.0
2025-04-02 14:30:00,466.63,468.18,466.62,468.18,4610.0,465.7345,467.2816,465.7246,467.2816,4610.0
2025-04-02 14:40:00,468.01,468.81,468.01,468.31,4767.0,467.1119,467.9104,467.1119,467.4113,4767.0
2025-04-02 14:50:00,467.79,467.92,466.16,466.16,2605.0,466.8923,467.0221,465.2654,465.2654,2605.0
2025-04-02 15:00:00,466.54,467.72,466.53,467.35,4169.0,465.6447,466.8224,465.6347,466.4532,4169.0
2025-04-02 15:10:00,467.3,468.13,467.21,467.59,6890.0,466.4033,467.2317,466.3134,466.6927,6890.0
2025-04-02 15:20:00,467.7,468.69,467.58,468.69,5180.0,466.8025,467.7906,466.6827,467.7906,5180.0
2025-04-02 15:30:00,468.28,469.99,468.14,469.65,8178.0,467.3814,469.0881,467.2416,468.7487,8178.0
2025-04-02 15:40:00,469.7,470.98,469.53,470.98,11884.0,468.7986,470.0762,468.629,470.0762,11884.0
2025-04-02 15:50:00,471.42,471.92,470.29,470.73,65033.0,470.5153,471.0144,469.3875,469.8267,65033.0
2025-04-03 09:30:00,455.1,458.56,454.23,456.06,35567.0,454.2267,457.68,453.3583,455.1848,35567.0
2025-04-03 09:40:00,457.02,458.36,452.25,452.25,8552.0,456.143,457.4804,451.3821,451.3821,8552.0
2025-04-03 09:50:00,453.2,454.71,450.0,451.8,14748.0,452.3303,453.8374,449.1365,450.933,14748.0
2025-04-03 10:00:00,451.29,452.2,449.67,450.63,20436.0,450.424,451.3322,448.8071,449.7652,20436.0
2025-04-03 10:10:00,450.41,450.41,447.58,448.73,17062.0,449.5457,449.5457,446.7211,447.8689,17062.0
2025-04-03 10:20:00,448.94,449.03,446.5,449.03,7099.0,448.0785,448.1683,445.6432,448.1683,7099.0
2025-04-03 10:30:00,449.03,450.99,449.02,450.04,10639.0,448.1683,450.1246,448.1583,449.1764,10639.0
2025-04-03 10:40:00,450.7,451.04,447.99,448.25,23371.0,449.8351,450.1745,447.1303,447.3898,23371.0
2025-04-03 10:50:00,448.87,448.87,446.61,447.51,9596.0,448.0086,448.0086,445.753,446.6512,9596.0
2025-04-03 11:00:00,447.73,449.28,447.48,448.79,9305.0,446.8708,448.4178,446.6213,447.9288,9305.0
2025-04-03 11:10:00,449.0,450.89,448.69,449.89,43472.0,448.1384,450.0247,447.829,449.0267,43472.0
2025-04-03 11:20:00,450.15,450.15,447.26,448.26,5222.0,449.2862,449.2862,446.4017,447.3998,5222.0
2025-04-03 11:30:00,448.26,451.26,447.56,449.62,8415.0,447.3998,450.394,446.7011,448.7572,8415.0
2025-04-03 11:40:00,449.8,450.22,449.04,449.49,11372.0,448.9368,449.356,448.1783,448.6274,11372.0
2025-04-03 11:50:00,449.48,451.1,448.51,450.78,72750.0,448.6175,450.2343,447.6493,449.915,72750.0
2025-04-03 12:00:00,450.62,451.63,450.6,451.59,56292.0,449.7553,450.7633,449.7353,450.7234,56292.0
2025-04-03 12:10:00,450.58,452.7,450.58,452.58,9612.0,449.7153,451.8313,449.7153,451.7115,9612.0
2025-04-03 12:20:00,452.58,453.6,452.43,453.59,6342.0,451.7115,452.7295,451.5618,452.7196,6342.0
2025-04-03 12:30:00,453.8,453.8,452.08,452.15,3350.0,452.9292,452.9292,451.2125,451.2823,3350.0
2025-04-03 12:40:00,452.7,454.7,452.3,452.91,2305.0,451.8313,453.8274,451.432,452.0409,2305.0
2025-04-03 12:50:00,452.92,453.92,451.82,453.59,4884.0,452.0508,453.0489,450.953,452.7196,4884.0
2025-04-03 13:00:00,453.5,454.19,452.19,453.07,7136.0,452.6297,453.3184,451.3223,452.2006,7136.0
2025-04-03 13:10:00,452.82,453.07,451.94,452.58,5416.0,451.951,452.2006,451.0727,451.7115,5416.0
2025-04-03 13:20:00,452.36,452.36,451.03,451.15,1821.0,451.4919,451.4919,450.1645,450.2842,1821.0
2025-04-03 13:30:00,451.06,452.02,450.99,451.75,4120.0,450.1944,451.1526,450.1246,450.8831,4120.0
2025-04-03 13:40:00,451.64,452.58,451.2,451.58,2656.0,450.7733,451.7115,450.3341,450.7134,2656.0
2025-04-03 13:50:00,451.2,451.67,450.24,451.02,3586.0,450.3341,450.8032,449.376,450.1545,3586.0
2025-04-03 14:00:00,451.0,451.0,449.93,449.93,857.0,450.1345,450.1345,449.0666,449.0666,857.0
2025-04-03 14:10:00,450.09,450.09,448.84,449.04,3794.0,449.2263,449.2263,447.9787,448.1783,3794.0
2025-04-03 14:20:00,448.73,449.3,448.49,448.49,3841.0,447.8689,448.4378,447.6294,447.6294,3841.0
2025-04-03 14:30:00,448.44,449.08,447.59,448.94,10999.0,447.5794,448.2182,446.7311,448.0785,10999.0
2025-04-03 14:40:00,448.48,449.41,448.47,449.37,5887.0,447.6194,448.5476,447.6094,448.5077,5887.0
2025-04-03 14:50:00,449.3,449.38,448.0,448.26,14611.0,448.4378,448.5176,447.1403,447.3998,14611.0
2025-04-03 15:00:00,448.16,448.45,447.68,447.68,4825.0,447.3,447.5894,446.8209,446.8209,4825.0
2025-04-03 15:10:00,447.45,447.59,444.58,445.22,8785.0,446.5913,446.7311,443.7269,444.3656,8785.0
2025-04-03 15:20:00,445.02,446.0,442.96,443.44,10982.0,444.166,445.1441,442.11,442.589,10982.0
2025-04-03 15:30:00,443.67,443.73,441.85,443.12,12247.0,442.8186,442.8785,441.0021,442.2697,12247.0
2025-04-03 15:40:00,442.65,443.76,442.13,443.07,12556.0,441.8006,442.9084,441.2816,442.2198,12556.0
2025-04-03 15:50:00,442.7,443.25,441.65,442.23,52128.0,441.8505,442.3994,440.8025,441.3814,52128.0
2025-04-04 09:30:00,428.55,431.03,422.5,423.57,63287.0,427.7276,430.2029,421.6892,422.7572,63287.0
2025-04-04 09:40:00,422.21,426.57,421.01,425.17,13909.0,421.3998,425.7514,420.2021,424.3541,13909.0
2025-04-04 09:50:00,424.69,426.53,423.64,424.94,18338.0,423.875,425.7115,422.827,424.1245,18338.0
2025-04-04 10:00:00,424.69,424.97,422.12,422.31,4599.0,423.875,424.1545,421.31,421.4996,4599.0
2025-04-04 10:10:00,422.21,422.87,421.05,422.87,6977.0,421.3998,422.0585,420.242,422.0585,6977.0
2025-04-04 10:20:00,422.33,422.8,419.92,419.94,12756.0,421.5196,421.9886,419.1142,419.1341,12756.0
2025-04-04 10:30:00,419.87,420.97,418.04,419.45,15649.0,419.0643,420.1622,417.2378,418.6451,15649.0
2025-04-04 10:40:00,419.46,420.13,413.95,414.25,41302.0,418.6551,419.3238,413.1556,413.4551,41302.0
2025-04-04 10:50:00,414.2,419.08,413.48,419.08,25290.0,413.4052,418.2758,412.6865,418.2758,25290.0
2025-04-04 11:00:00,418.77,422.82,418.44,419.28,45565.0,417.9664,422.0086,417.637,418.4754,45565.0
2025-04-04 11:10:00,419.97,423.23,419.11,421.62,56060.0,419.1641,422.4178,418.3057,420.8109,56060.0
2025-04-04 11:20:00,421.34,422.33,418.89,419.1,20441.0,420.5315,421.5196,418.0862,418.2957,20441.0
2025-04-04 11:30:00,418.4,419.15,415.08,416.06,22103.0,417.5971,418.3457,414.2835,415.2616,22103.0
2025-04-04 11:40:00,415.65,416.95,414.77,416.31,16976.0,414.8524,416.1499,413.9741,415.5111,16976.0
2025-04-04 11:50:00,416.3,417.33,413.83,415.16,31688.0,415.5011,416.5291,413.0359,414.3633,31688.0
2025-04-04 12:00:00,415.04,416.05,414.05,415.19,41431.0,414.2435,415.2516,413.2554,414.3933,41431.0
2025-04-04 12:10:00,415.27,416.62,412.16,412.79,29737.0,414.4731,415.8205,411.3691,411.9979,29737.0
2025-04-04 12:20:00,412.4,413.43,411.47,412.66,14973.0,411.6086,412.6366,410.6804,411.8681,14973.0
2025-04-04 12:30:00,412.66,413.16,411.28,412.81,22933.0,411.8681,412.3671,410.4908,412.0178,22933.0
2025-04-04 12:40:00,413.22,413.32,410.0,410.24,23370.0,412.427,412.5268,409.2132,409.4528,23370.0
2025-04-04 12:50:00,410.26,412.42,410.0,411.09,13785.0,409.4727,411.6286,409.2132,410.3011,13785.0
2025-04-04 13:00:00,411.55,412.67,409.81,410.71,23556.0,410.7602,411.8781,409.0236,409.9218,23556.0
2025-04-04 13:10:00,410.3,410.32,408.06,409.12,13031.0,409.5126,409.5326,407.2769,408.3349,13031.0
2025-04-04 13:20:00,409.36,411.26,409.16,411.0,9023.0,408.5744,410.4708,408.3748,410.2113,9023.0
2025-04-04 13:30:00,410.58,412.32,408.98,411.64,18271.0,409.7921,411.5288,408.1952,410.8501,18271.0
2025-04-04 13:40:00,411.85,412.77,411.18,412.77,4998.0,411.0597,411.9779,410.3909,411.9779,4998.0
2025-04-04 13:50:00,412.0,412.54,410.45,412.18,17638.0,411.2094,411.7483,409.6623,411.389,17638.0
2025-04-04 14:00:00,412.49,413.2,408.92,409.66,31560.0,411.6984,412.4071,408.1353,408.8739,31560.0
2025-04-04 14:10:00,409.65,409.65,406.87,406.87,6902.0,408.8639,408.8639,406.0892,406.0892,6902.0
2025-04-04 14:20:00,407.01,407.01,403.4,404.6,23571.0,406.229,406.229,402.6259,403.8236,23571.0
2025-04-04 14:30:00,404.23,406.16,403.35,403.72,15044.0,403.4543,405.3806,402.576,402.9453,15044.0
2025-04-04 14:40:00,403.97,403.99,400.79,402.79,66413.0,403.1948,403.2147,400.0209,402.017,66413.0
2025-04-04 14:50:00,402.56,404.68,402.32,403.58,26358.0,401.7875,403.9034,401.548,402.8055,26358.0
2025-04-04 15:00:00,403.98,404.18,401.88,402.95,33011.0,403.2048,403.4044,401.1088,402.1767,33011.0
2025-04-04 15:10:00,402.58,405.77,402.58,404.17,21273.0,401.8075,404.9913,401.8075,403.3944,21273.0
2025-04-04 15:20:00,403.84,407.47,403.74,406.04,24747.0,403.065,406.6881,402.9652,405.2608,24747.0
2025-04-04 15:30:00,405.57,409.33,405.2,406.81,40525.0,404.7917,408.5445,404.4224,406.0293,40525.0
2025-04-04 15:40:00,407.28,407.31,403.74,405.27,33760.0,406.4984,406.5284,402.9652,404.4923,33760.0
2025-04-04 15:50:00,405.03,405.03,400.58,402.58,166618.0,404.2527,404.2527,399.8113,401.8075,166618.0
2025-04-07 09:30:00,391.66,392.18,381.88,383.36,108065.0,390.9084,391.4274,381.1472,382.6243,108065.0
2025-04-07 09:40:00,383.69,386.0,378.71,385.61,66249.0,382.9537,385.2593,377.9833,384.87,66249.0
2025-04-07 09:50:00,384.79,393.66,384.79,392.42,101569.0,384.0516,392.9046,384.0516,391.6669,101569.0
2025-04-07 10:00:00,392.42,395.57,388.98,390.54,82378.0,391.6669,394.8109,388.2335,389.7906,82378.0
2025-04-07 10:10:00,390.4,415.66,390.4,410.66,139115.0,389.6508,414.8624,389.6508,409.8719,139115.0
2025-04-07 10:20:00,409.79,409.79,395.42,397.17,36645.0,409.0036,409.0036,394.6612,396.4078,36645.0
2025-04-07 10:30:00,397.22,400.95,392.51,392.78,25457.0,396.4577,400.1806,391.7568,392.0263,25457.0
2025-04-07 10:40:00,392.52,397.43,392.12,397.28,16678.0,391.7668,396.6673,391.3675,396.5176,16678.0
2025-04-07 10:50:00,396.95,403.29,396.95,400.58,11351.0,396.1883,402.5161,396.1883,399.8113,11351.0
2025-04-07 11:00:00,400.57,405.64,398.97,398.98,31596.0,399.8013,404.8616,398.2044,398.2144,31596.0
2025-04-07 11:10:00,398.41,400.05,390.5,394.72,22871.0,397.6455,399.2823,389.7506,393.9625,22871.0
2025-04-07 11:20:00,395.59,395.87,391.26,392.02,24707.0,394.8309,395.1103,390.5092,391.2677,24707.0
2025-04-07 11:30:00,391.99,395.9,391.99,395.2,13531.0,391.2378,395.1403,391.2378,394.4416,13531.0
2025-04-07 11:40:00,394.81,399.14,394.8,396.76,7427.0,394.0524,398.3741,394.0424,395.9986,7427.0
2025-04-07 11:50:00,396.76,396.9,394.94,394.95,9803.0,395.9986,396.1384,394.1821,394.1921,9803.0
2025-04-07 12:00:00,394.95,395.09,392.94,393.28,14583.0,394.1921,394.3318,392.186,392.5253,14583.0
2025-04-07 12:10:00,393.04,394.22,392.17,394.22,10942.0,392.2858,393.4635,391.4174,393.4635,10942.0
2025-04-07 12:20:00,393.83,395.79,392.3,395.79,12194.0,393.0742,395.0305,391.5472,395.0305,12194.0
2025-04-07 12:30:00,396.69,396.77,394.64,394.67,9038.0,395.9288,396.0086,393.8827,393.9126,9038.0
2025-04-07 12:40:00,394.27,395.07,391.35,392.37,12186.0,393.5134,394.3119,390.599,391.617,12186.0
2025-04-07 12:50:00,392.16,393.2,390.97,391.69,9105.0,391.4074,392.4455,390.2197,390.9383,9105.0
2025-04-07 13:00:00,392.3,396.82,390.81,392.26,14328.0,391.5472,396.0585,390.06,391.5073,14328.0
2025-04-07 13:10:00,391.5,397.77,391.5,397.77,14760.0,390.7487,397.0067,390.7487,397.0067,14760.0
2025-04-07 13:20:00,397.11,400.0,396.09,399.98,12394.0,396.3479,399.2324,395.3299,399.2124,12394.0
2025-04-07 13:30:00,399.26,399.7,397.07,399.7,18618.0,398.4938,398.933,396.308,398.933,18618.0
2025-04-07 13:40:00,398.95,402.45,397.84,401.47,12995.0,398.1844,401.6777,397.0765,400.6996,12995.0
2025-04-07 13:50:00,401.13,401.99,399.48,401.72,8397.0,400.3602,401.2186,398.7134,400.9491,8397.0
2025-04-07 14:00:00,401.32,402.72,398.74,399.96,22841.0,400.5499,401.9472,397.9748,399.1925,22841.0
2025-04-07 14:10:00,400.43,401.28,398.19,399.05,9645.0,399.6616,400.5099,397.4259,398.2842,9645.0
2025-04-07 14:20:00,399.9,401.48,397.55,397.55,11223.0,399.1326,400.7096,396.7871,396.7871,11223.0
2025-04-07 14:30:00,398.12,399.18,397.59,398.96,9752.0,397.356,398.414,396.827,398.1944,9752.0
2025-04-07 14:40:00,398.42,399.69,397.91,398.54,9449.0,397.6554,398.923,397.1464,397.7752,9449.0
2025-04-07 14:50:00,398.0,398.67,395.17,395.3,21681.0,397.2362,397.905,394.4117,394.5414,21681.0
2025-04-07 15:00:00,395.29,398.32,393.87,394.59,22363.0,394.5314,397.5556,393.1142,393.8328,22363.0
2025-04-07 15:10:00,393.97,396.46,393.71,396.44,21299.0,393.214,395.6992,392.9545,395.6792,21299.0
2025-04-07 15:20:00,396.06,396.44,393.72,394.01,26671.0,395.3,395.6792,392.9645,393.2539,26671.0
2025-04-07 15:30:00,394.12,399.5,394.05,398.0,35291.0,393.3637,398.7334,393.2938,397.2362,35291.0
2025-04-07 15:40:00,397.64,397.69,395.41,397.36,31190.0,396.8769,396.9268,394.6512,396.5975,31190.0
2025-04-07 15:50:00,396.82,398.91,395.6,398.13,94772.0,396.0585,398.1445,394.8408,397.366,94772.0
2025-04-08 09:30:00,416.29,418.31,409.0,412.64,41793.0,415.4911,417.5073,408.2151,411.8481,41793.0
2025-04-08 09:40:00,412.64,416.99,411.92,415.67,17064.0,411.8481,416.1898,411.1295,414.8723,17064.0
2025-04-08 09:50:00,415.55,417.49,414.19,416.29,19231.0,414.7526,416.6888,413.3952,415.4911,19231.0
2025-04-08 10:00:00,416.29,419.79,416.23,418.65,34086.0,415.4911,418.9844,415.4313,417.8466,34086.0
2025-04-08 10:10:00,419.06,419.8,416.87,419.23,13246.0,418.2558,418.9944,416.07,418.4255,13246.0
2025-04-08 10:20:00,418.82,419.82,417.45,418.52,8862.0,418.0163,419.0144,416.6489,417.7169,8862.0
2025-04-08 10:30:00,418.56,418.56,416.44,417.27,8970.0,417.7568,417.7568,415.6409,416.4693,8970.0
2025-04-08 10:40:00,417.27,417.27,412.52,413.36,10610.0,416.4693,416.4693,411.7284,412.5668,10610.0
2025-04-08 10:50:00,413.37,414.51,410.25,411.99,17408.0,412.5767,413.7146,409.4627,411.1994,17408.0
2025-04-08 11:00:00,411.99,412.97,410.64,411.0,5808.0,411.1994,412.1775,409.852,410.2113,5808.0
2025-04-08 11:10:00,411.06,411.45,407.21,409.47,10506.0,410.2712,410.6604,406.4286,408.6842,10506.0
2025-04-08 11:20:00,409.63,410.22,407.62,408.6,16333.0,408.8439,409.4328,406.8378,407.8159,16333.0
2025-04-08 11:30:00,408.08,411.29,408.08,410.56,8112.0,407.2969,410.5007,407.2969,409.7721,8112.0
2025-04-08 11:40:00,411.0,412.1,409.72,409.72,4076.0,410.2113,411.3092,408.9337,408.9337,4076.0
2025-04-08 11:50:00,410.87,411.41,409.53,411.19,2463.0,410.0815,410.6205,408.7441,410.4009,2463.0
2025-04-08 12:00:00,411.26,411.69,408.99,409.6,14811.0,410.4708,410.9,408.2052,408.814,14811.0
2025-04-08 12:10:00,409.78,409.9,408.11,408.15,3731.0,408.9936,409.1134,407.3268,407.3668,3731.0
2025-04-08 12:20:00,408.15,408.63,406.6,408.63,4810.0,407.3668,407.8458,405.8197,407.8458,4810.0
2025-04-08 12:30:00,408.93,408.93,406.26,406.26,8553.0,408.1453,408.1453,405.4804,405.4804,8553.0
2025-04-08 12:40:00,406.19,407.7,404.67,407.28,12239.0,405.4105,406.9176,403.8934,406.4984,12239.0
2025-04-08 12:50:00,407.18,407.26,405.55,405.67,35224.0,406.3986,406.4785,404.7718,404.8915,35224.0
2025-04-08 13:00:00,405.67,405.84,403.43,403.43,5538.0,404.8915,405.0612,402.6558,402.6558,5538.0
2025-04-08 13:10:00,403.59,404.31,401.65,403.52,4499.0,402.8155,403.5341,400.8792,402.7456,4499.0
2025-04-08 13:20:00,403.52,403.52,400.12,400.85,9559.0,402.7456,402.7456,399.3522,400.0808,9559.0
2025-04-08 13:30:00,400.77,402.76,400.33,400.79,10903.0,400.0009,401.9871,399.5618,400.0209,10903.0
2025-04-08 13:40:00,401.87,405.29,401.87,402.31,8335.0,401.0988,404.5123,401.0988,401.538,8335.0
2025-04-08 13:50:00,401.81,403.34,401.81,402.46,7531.0,401.0389,402.566,401.0389,401.6877,7531.0
2025-04-08 14:00:00,403.47,403.56,402.06,403.07,2682.0,402.6957,402.7856,401.2884,402.2965,2682.0
2025-04-08 14:10:00,402.04,402.16,400.62,402.15,6449.0,401.2685,401.3883,399.8512,401.3783,6449.0
2025-04-08 14:20:00,402.08,402.67,399.1,400.13,15469.0,401.3084,401.8973,398.3341,399.3622,15469.0
2025-04-08 14:30:00,400.08,403.7,399.89,400.55,9666.0,399.3122,402.9253,399.1226,399.7813,9666.0
2025-04-08 14:40:00,400.42,400.42,399.24,400.36,6819.0,399.6516,399.6516,398.4739,399.5917,6819.0
2025-04-08 14:50:00,400.28,401.18,398.76,398.76,7027.0,399.5119,400.4101,397.9948,397.9948,7027.0
2025-04-08 15:00:00,399.13,399.4,396.67,396.72,18376.0,398.3641,398.6336,395.9088,395.9587,18376.0
2025-04-08 15:10:00,396.59,397.61,395.0,395.8,32656.0,395.8289,396.847,394.242,395.0405,32656.0
2025-04-08 15:20:00,396.5,400.25,396.02,399.56,33075.0,395.7391,399.4819,395.26,398.7932,33075.0
2025-04-08 15:30:00,399.14,399.21,393.45,393.5,64156.0,398.3741,398.4439,392.695,392.7449,64156.0
2025-04-08 15:40:00,393.49,395.63,390.7,390.79,35303.0,392.7349,394.8708,389.9502,390.0401,35303.0
2025-04-08 15:50:00,391.31,397.14,391.12,396.88,56673.0,390.5591,396.3779,390.3694,396.1184,56673.0
2025-04-09 09:30:00,389.37,393.3,386.39,390.99,40785.0,388.6228,392.5453,385.6485,390.2397,40785.0
2025-04-09 09:40:00,390.99,394.72,388.69,390.43,34602.0,390.2397,393.9625,387.9441,389.6808,34602.0
2025-04-09 09:50:00,390.17,392.9,389.54,391.5,19495.0,389.4213,392.146,388.7925,390.7487,19495.0
2025-04-09 10:00:00,391.5,394.65,390.29,392.3,50319.0,390.7487,393.8927,389.541,391.5472,50319.0
2025-04-09 10:10:00,392.09,393.63,391.11,392.0,15969.0,391.3376,392.8746,390.3595,391.2478,15969.0
2025-04-09 10:20:00,392.0,393.46,390.12,393.16,27330.0,391.2478,392.705,389.3714,392.4055,27330.0
2025-04-09 10:30:00,392.92,394.78,392.25,392.48,11010.0,392.166,394.0224,391.4973,391.7268,11010.0
2025-04-09 10:40:00,392.48,392.48,389.89,389.89,7373.0,391.7268,391.7268,389.1418,389.1418,7373.0
2025-04-09 10:50:00,389.63,389.64,385.61,385.84,6257.0,388.8823,388.8923,384.87,385.0996,6257.0
2025-04-09 11:00:00,385.96,389.37,385.87,388.35,12928.0,385.2193,388.6228,385.1295,387.6048,12928.0
2025-04-09 11:10:00,388.38,390.08,387.29,389.91,11489.0,387.6347,389.3314,386.5468,389.1618,11489.0
2025-04-09 11:20:00,389.91,390.82,389.24,390.04,15540.0,389.1618,390.07,388.4931,389.2915,15540.0
2025-04-09 11:30:00,390.13,391.18,389.6,390.04,10123.0,389.3813,390.4293,388.8524,389.2915,10123.0
2025-04-09 11:40:00,390.11,391.89,389.39,391.01,14197.0,389.3614,391.138,388.6428,390.2597,14197.0
2025-04-09 11:50:00,390.59,392.02,390.04,390.82,16910.0,389.8405,391.2677,389.2915,390.07,16910.0
2025-04-09 12:00:00,390.11,393.63,389.81,393.63,17729.0,389.3614,392.8746,389.062,392.8746,17729.0
2025-04-09 12:10:00,393.27,395.56,393.18,395.51,31886.0,392.5153,394.8009,392.4255,394.751,31886.0
2025-04-09 12:20:00,395.18,396.48,394.5,395.05,29047.0,394.4217,395.7192,393.743,394.2919,29047.0
2025-04-09 12:30:00,394.64,395.89,394.09,395.89,30409.0,393.8827,395.1303,393.3337,395.1303,30409.0
2025-04-09 12:40:00,395.52,396.65,394.67,396.62,11715.0,394.761,395.8888,393.9126,395.8589,11715.0
2025-04-09 12:50:00,396.62,397.38,395.36,396.47,29270.0,395.8589,396.6174,394.6013,395.7092,29270.0
2025-04-09 13:00:00,396.86,400.34,396.86,397.79,46036.0,396.0984,399.5717,396.0984,397.0266,46036.0
2025-04-09 13:10:00,397.79,408.06,395.01,408.06,39695.0,397.0266,407.2769,394.252,407.2769,39695.0
2025-04-09 13:20:00,407.62,425.67,405.24,418.6,55429.0,406.8378,424.8531,404.4623,417.7967,55429.0
2025-04-09 13:30:00,418.6,427.1,417.17,422.0,29105.0,417.7967,426.2804,416.3695,421.1902,29105.0
2025-04-09 13:40:00,420.34,425.39,418.39,423.0,19433.0,419.5334,424.5737,417.5871,422.1883,19433.0
2025-04-09 13:50:00,423.19,427.74,420.98,426.54,19270.0,422.3779,426.9192,420.1721,425.7215,19270.0
2025-04-09 14:00:00,428.03,429.91,422.97,424.95,23930.0,427.2086,429.085,422.1583,424.1345,23930.0
2025-04-09 14:10:00,424.31,428.46,424.19,426.3,38949.0,423.4958,427.6378,423.376,425.4819,38949.0
2025-04-09 14:20:00,426.23,430.0,424.51,429.75,19522.0,425.4121,429.1748,423.6954,428.9253,19522.0
2025-04-09 14:30:00,430.8,431.19,426.63,429.15,39547.0,429.9733,430.3625,425.8113,428.3265,39547.0
2025-04-09 14:40:00,428.72,428.86,424.25,428.04,34940.0,427.8973,428.037,423.4359,427.2186,34940.0
2025-04-09 14:50:00,428.04,428.34,423.26,423.26,31958.0,427.2186,427.518,422.4478,422.4478,31958.0
2025-04-09 15:00:00,422.55,427.74,421.57,427.3,24862.0,421.7391,426.9192,420.761,426.48,24862.0
2025-04-09 15:10:00,428.04,431.1,427.97,431.1,27190.0,427.2186,430.2727,427.1487,430.2727,27190.0
2025-04-09 15:20:00,430.49,434.64,430.49,432.45,33303.0,429.6639,433.8059,429.6639,431.6201,33303.0
2025-04-09 15:30:00,433.1,434.87,431.89,433.79,47666.0,432.2689,434.0355,431.0612,432.9576,47666.0
2025-04-09 15:40:00,434.14,437.19,433.44,436.02,61109.0,433.3069,436.351,432.6082,435.1833,61109.0
2025-04-09 15:50:00,436.38,440.18,436.17,438.71,275207.0,435.5426,439.3353,435.333,437.8681,275207.0
2025-04-10 09:30:00,430.09,431.74,417.32,421.22,34990.0,429.2647,430.9115,416.5192,420.4117,34990.0
2025-04-10 09:40:00,421.37,424.24,419.0,423.9,37179.0,420.5614,423.4259,418.1959,423.0865,37179.0
2025-04-10 09:50:00,423.76,425.81,421.63,421.91,20209.0,422.9468,424.9929,420.8209,421.1004,20209.0
2025-04-10 10:00:00,421.7,422.88,420.86,422.72,12720.0,420.8908,422.0685,420.0524,421.9088,12720.0
2025-04-10 10:10:00,422.13,422.92,419.84,422.25,10851.0,421.3199,422.1084,419.0343,421.4397,10851.0
2025-04-10 10:20:00,422.19,424.39,421.76,423.29,11306.0,421.3798,423.5756,420.9506,422.4777,11306.0
2025-04-10 10:30:00,422.68,425.88,422.1,424.15,8514.0,421.8689,425.0627,421.29,423.3361,8514.0
2025-04-10 10:40:00,424.4,425.44,423.1,423.1,4860.0,423.5856,424.6236,422.2881,422.2881,4860.0
2025-04-10 10:50:00,423.04,423.42,421.81,421.97,5432.0,422.2282,422.6075,421.0005,421.1602,5432.0
2025-04-10 11:00:00,421.97,423.15,420.41,423.15,12628.0,421.1602,422.338,419.6032,422.338,12628.0
2025-04-10 11:10:00,423.04,423.58,421.48,421.48,8139.0,422.2282,422.7672,420.6712,420.6712,8139.0
2025-04-10 11:20:00,422.15,422.15,420.79,420.86,12599.0,421.3399,421.3399,419.9825,420.0524,12599.0
2025-04-10 11:30:00,420.86,421.39,419.68,419.68,34044.0,420.0524,420.5814,418.8746,418.8746,34044.0
2025-04-10 11:40:00,419.9,420.9,419.16,419.16,12189.0,419.0942,420.0923,418.3556,418.3556,12189.0
2025-04-10 11:50:00,419.04,419.04,416.83,417.07,14156.0,418.2359,418.2359,416.0301,416.2696,14156.0
2025-04-10 12:00:00,417.46,418.0,414.42,416.11,11946.0,416.6589,417.1979,413.6247,415.3115,11946.0
2025-04-10 12:10:00,415.68,415.68,411.0,411.36,12686.0,414.8823,414.8823,410.2113,410.5706,12686.0
2025-04-10 12:20:00,411.0,411.0,407.83,410.5,10705.0,410.2113,410.2113,407.0474,409.7123,10705.0
2025-04-10 12:30:00,410.77,415.24,410.52,415.15,8111.0,409.9817,414.4432,409.7322,414.3533,8111.0
2025-04-10 12:40:00,414.85,415.87,412.05,415.84,6371.0,414.0539,415.0719,411.2593,415.042,6371.0
2025-04-10 12:50:00,415.84,416.81,414.5,416.44,4487.0,415.042,416.0101,413.7046,415.6409,4487.0
2025-04-10 13:00:00,417.17,421.51,414.47,415.28,9711.0,416.3695,420.7011,413.6746,414.4831,9711.0
2025-04-10 13:10:00,415.02,415.02,408.9,412.5,9127.0,414.2236,414.2236,408.1153,411.7084,9127.0
2025-04-10 13:20:00,412.73,416.41,412.02,416.41,5950.0,411.938,415.6109,411.2293,415.6109,5950.0
2025-04-10 13:30:00,416.55,418.3,415.2,417.0,8789.0,415.7506,417.4973,414.4032,416.1998,8789.0
2025-04-10 13:40:00,416.18,422.34,415.83,420.21,12051.0,415.3814,421.5295,415.032,419.4036,12051.0
2025-04-10 13:50:00,420.27,422.35,419.52,421.5,15683.0,419.4635,421.5395,418.7149,420.6911,15683.0
2025-04-10 14:00:00,421.34,424.89,420.35,420.36,20018.0,420.5315,424.0746,419.5434,419.5533,20018.0
2025-04-10 14:10:00,420.73,420.98,418.87,420.98,14732.0,419.9226,420.1721,418.0662,420.1721,14732.0
2025-04-10 14:20:00,421.57,426.59,421.57,425.73,5423.0,420.761,425.7714,420.761,424.913,5423.0
2025-04-10 14:30:00,425.02,425.66,422.55,423.14,5370.0,424.2044,424.8432,421.7391,422.328,5370.0
2025-04-10 14:40:00,424.33,426.7,423.58,423.58,8722.0,423.5157,425.8812,422.7672,422.7672,8722.0
2025-04-10 14:50:00,423.99,424.92,421.07,423.68,5975.0,423.1764,424.1046,420.262,422.867,5975.0
2025-04-10 15:00:00,423.91,426.41,421.8,422.38,9835.0,423.0965,425.5917,420.9906,421.5695,9835.0
2025-04-10 15:10:00,422.38,423.39,421.5,423.31,11537.0,421.5695,422.5775,420.6911,422.4977,11537.0
2025-04-10 15:20:00,423.99,425.55,419.16,419.16,8436.0,423.1764,424.7334,418.3556,418.3556,8436.0
2025-04-10 15:30:00,419.97,422.19,418.53,418.53,9823.0,419.1641,421.3798,417.7268,417.7268,9823.0
2025-04-10 15:40:00,418.83,419.05,415.5,417.85,27088.0,418.0263,418.2458,414.7027,417.0481,27088.0
2025-04-10 15:50:00,417.86,423.25,416.02,423.21,72843.0,417.0581,422.4378,415.2217,422.3979,72843.0
2025-04-11 09:30:00,420.08,421.16,415.34,421.16,10079.0,419.2739,420.3518,414.543,420.3518,10079.0
2025-04-11 09:40:00,418.47,424.03,416.04,423.56,3543.0,417.667,423.2163,415.2416,422.7472,3543.0
2025-04-11 09:50:00,422.61,424.35,418.55,421.25,6197.0,421.799,423.5357,417.7468,420.4416,6197.0
2025-04-11 10:00:00,420.75,420.75,416.73,419.5,31600.0,419.9426,419.9426,415.9303,418.695,31600.0
2025-04-11 10:10:00,421.14,421.14,417.52,417.52,4562.0,420.3318,420.3318,416.7188,416.7188,4562.0
2025-04-11 10:20:00,417.28,417.38,413.93,414.29,4449.0,416.4792,416.5791,413.1357,413.495,4449.0
2025-04-11 10:30:00,414.34,417.51,414.18,417.09,18332.0,413.5449,416.7088,413.3852,416.2896,18332.0
2025-04-11 10:40:00,416.69,418.82,415.6,417.46,11044.0,415.8904,418.0163,414.8025,416.6589,11044.0
2025-04-11 10:50:00,417.62,418.67,416.51,416.9,6925.0,416.8186,417.8666,415.7107,416.1,6925.0
2025-04-11 11:00:00,418.0,419.35,414.39,415.76,18841.0,417.1979,418.5453,413.5948,414.9622,18841.0
2025-04-11 11:10:00,415.68,416.25,413.67,413.77,8026.0,414.8823,415.4512,412.8762,412.976,8026.0
2025-04-11 11:20:00,414.6,415.41,412.41,414.79,12770.0,413.8044,414.6128,411.6186,413.994,12770.0
2025-04-11 11:30:00,415.16,417.31,415.15,417.24,8972.0,414.3633,416.5092,414.3533,416.4393,8972.0
2025-04-11 11:40:00,417.17,417.43,415.63,416.9,3764.0,416.3695,416.629,414.8324,416.1,3764.0
2025-04-11 11:50:00,416.4,418.13,416.35,418.0,4466.0,415.6009,417.3276,415.551,417.1979,4466.0
2025-04-11 12:00:00,418.43,420.72,418.35,420.11,10281.0,417.627,419.9126,417.5472,419.3038,10281.0
2025-04-11 12:10:00,420.19,422.15,420.19,422.15,6704.0,419.3837,421.3399,419.3837,421.3399,6704.0
2025-04-11 12:20:00,421.71,421.71,419.8,420.78,1427.0,420.9007,420.9007,418.9944,419.9725,1427.0
2025-04-11 12:30:00,421.09,424.86,421.09,424.36,4026.0,420.2819,424.0447,420.2819,423.5457,4026.0
2025-04-11 12:40:00,423.79,426.07,423.69,426.07,1952.0,422.9767,425.2524,422.8769,425.2524,1952.0
2025-04-11 12:50:00,425.2,426.58,425.04,425.39,4319.0,424.384,425.7614,424.2244,424.5737,4319.0
2025-04-11 13:00:00,425.57,426.86,424.7,425.85,4491.0,424.7533,426.0409,423.885,425.0328,4491.0
2025-04-11 13:10:00,425.17,425.98,422.64,423.24,6222.0,424.3541,425.1625,421.829,422.4278,6222.0
2025-04-11 13:20:00,422.8,425.16,422.8,423.62,5036.0,421.9886,424.3441,421.9886,422.8071,5036.0
2025-04-11 13:30:00,423.62,425.91,422.35,425.43,5208.0,422.8071,425.0927,421.5395,424.6136,5208.0
2025-04-11 13:40:00,426.13,429.12,425.7,427.3,5280.0,425.3123,428.2965,424.8831,426.48,5280.0
2025-04-11 13:50:00,427.3,429.51,427.29,427.39,7108.0,426.48,428.6858,426.47,426.5698,7108.0
2025-04-11 14:00:00,428.16,428.87,426.6,427.11,7896.0,427.3384,428.047,425.7814,426.2904,7896.0
2025-04-11 14:10:00,426.96,427.77,425.98,426.5,3029.0,426.1407,426.9491,425.1625,425.6815,3029.0
2025-04-11 14:20:00,426.2,426.86,425.9,426.5,4487.0,425.3821,426.0409,425.0827,425.6815,4487.0
2025-04-11 14:30:00,427.21,427.74,426.39,427.12,3613.0,426.3902,426.9192,425.5718,426.3004,3613.0
2025-04-11 14:40:00,427.7,427.93,426.79,427.84,2957.0,426.8792,427.1088,425.971,427.019,2957.0
2025-04-11 14:50:00,427.82,427.93,425.33,426.16,6790.0,426.999,427.1088,424.5138,425.3422,6790.0
2025-04-11 15:00:00,425.88,428.48,425.87,428.33,4464.0,425.0627,427.6577,425.0528,427.508,4464.0
2025-04-11 15:10:00,428.9,429.27,427.91,429.27,3255.0,428.0769,428.4462,427.0888,428.4462,3255.0
2025-04-11 15:20:00,428.96,430.44,428.58,429.56,7250.0,428.1368,429.614,427.7576,428.7357,7250.0
2025-04-11 15:30:00,429.5,430.76,428.72,429.44,8677.0,428.6758,429.9334,427.8973,428.6159,8677.0
2025-04-11 15:40:00,429.26,429.78,428.29,429.51,13522.0,428.4363,428.9553,427.4681,428.6858,13522.0
2025-04-11 15:50:00,429.55,430.1,428.13,428.22,36840.0,428.7257,429.2746,427.3084,427.3982,36840.0
2025-04-14 09:30:00,436.98,438.91,433.84,434.74,15660.0,436.1414,438.0677,433.0075,433.9057,15660.0
2025-04-14 09:40:00,433.37,436.11,433.0,434.81,2254.0,432.5384,435.2731,432.1691,433.9756,2254.0
2025-04-14 09:50:00,435.19,436.81,433.88,435.14,2200.0,434.3549,435.9718,433.0474,434.305,2200.0
2025-04-14 10:00:00,434.84,437.48,434.66,436.03,6352.0,434.0055,436.6405,433.8259,435.1933,6352.0
2025-04-14 10:10:00,436.08,437.11,435.04,435.81,1732.0,435.2432,436.2712,434.2052,434.9737,1732.0
2025-04-14 10:20:00,435.73,437.95,434.84,437.91,3192.0,434.8938,437.1096,434.0055,437.0697,3192.0
2025-04-14 10:30:00,437.91,439.05,436.82,437.37,3902.0,437.0697,438.2075,435.9817,436.5307,3902.0
2025-04-14 10:40:00,437.18,438.14,436.48,438.06,7521.0,436.3411,437.2992,435.6424,437.2194,7521.0
2025-04-14 10:50:00,438.06,439.21,437.95,438.59,8438.0,437.2194,438.3672,437.1096,437.7483,8438.0
2025-04-14 11:00:00,438.47,438.68,437.8,438.33,2441.0,437.6286,437.8382,436.9599,437.4888,2441.0
2025-04-14 11:10:00,438.32,438.32,436.95,438.07,5440.0,437.4789,437.4789,436.1115,437.2293,5440.0
2025-04-14 11:20:00,437.67,438.49,435.9,436.08,5494.0,436.8301,437.6485,435.0635,435.2432,5494.0
2025-04-14 11:30:00,436.34,438.04,436.08,437.09,6097.0,435.5027,437.1994,435.2432,436.2512,6097.0
2025-04-14 11:40:00,437.07,437.42,436.25,436.3,2976.0,436.2313,436.5806,435.4128,435.4627,2976.0
2025-04-14 11:50:00,435.99,437.11,435.31,436.81,6180.0,435.1533,436.2712,434.4746,435.9718,6180.0
2025-04-14 12:00:00,435.7,436.41,435.32,435.46,6141.0,434.8639,435.5725,434.4846,434.6244,6141.0
2025-04-14 12:10:00,435.93,437.7,434.81,437.05,6343.0,435.0935,436.8601,433.9756,436.2113,6343.0
2025-04-14 12:20:00,437.39,438.27,436.71,436.8,2420.0,436.5507,437.429,435.872,435.9618,2420.0
2025-04-14 12:30:00,436.94,438.03,436.94,437.26,2611.0,436.1015,437.1894,436.1015,436.4209,2611.0
2025-04-14 12:40:00,436.82,437.32,436.5,436.94,7312.0,435.9817,436.4808,435.6624,436.1015,7312.0
2025-04-14 12:50:00,436.81,436.97,435.27,435.49,3521.0,435.9718,436.1315,434.4347,434.6543,3521.0
2025-04-14 13:00:00,436.14,438.17,433.48,434.76,8279.0,435.303,437.3292,432.6482,433.9257,8279.0
2025-04-14 13:10:00,434.82,435.08,433.55,435.02,3906.0,433.9856,434.2451,432.718,434.1852,3906.0
2025-04-14 13:20:00,435.75,436.04,434.65,435.17,2692.0,434.9138,435.2032,433.8159,434.3349,2692.0
2025-04-14 13:30:00,435.19,436.22,434.73,435.85,3527.0,434.3549,435.3829,433.8958,435.0136,3527.0
2025-04-14 13:40:00,435.82,437.06,435.68,436.85,2493.0,434.9837,436.2213,434.8439,436.0117,2493.0
2025-04-14 13:50:00,437.0,437.21,436.13,437.02,9678.0,436.1614,436.371,435.2931,436.1814,9678.0
2025-04-14 14:00:00,436.67,437.68,436.66,437.19,3035.0,435.832,436.8401,435.8221,436.351,3035.0
2025-04-14 14:10:00,437.59,438.27,436.9,437.6,4761.0,436.7503,437.429,436.0616,436.7602,4761.0
2025-04-14 14:20:00,438.57,438.95,438.37,438.58,2007.0,437.7284,438.1077,437.5288,437.7384,2007.0
2025-04-14 14:30:00,438.6,438.77,438.3,438.35,3659.0,437.7583,437.928,437.4589,437.5088,3659.0
2025-04-14 14:40:00,438.35,438.96,438.1,438.39,5867.0,437.5088,438.1176,437.2593,437.5487,5867.0
2025-04-14 14:50:00,438.39,438.59,437.34,437.93,16885.0,437.5487,437.7483,436.5007,437.0896,16885.0
2025-04-14 15:00:00,437.67,438.57,437.43,438.5,5787.0,436.8301,437.7284,436.5906,437.6585,5787.0
2025-04-14 15:10:00,438.59,438.89,438.12,438.68,7916.0,437.7483,438.0478,437.2793,437.8382,7916.0
2025-04-14 15:20:00,438.25,438.49,437.52,437.96,7235.0,437.409,437.6485,436.6804,437.1196,7235.0
2025-04-14 15:30:00,438.05,438.33,437.2,437.61,3924.0,437.2094,437.4888,436.361,436.7702,3924.0
2025-04-14 15:40:00,437.64,439.06,437.63,438.83,14007.0,436.8002,438.2174,436.7902,437.9879,14007.0
2025-04-14 15:50:00,438.36,438.84,437.14,437.98,46077.0,437.5188,437.9979,436.3011,437.1395,46077.0
2025-04-15 09:30:00,437.8,438.88,436.0,438.79,14395.0,436.9599,438.0378,435.1633,437.948,14395.0
2025-04-15 09:40:00,438.79,439.48,437.88,439.48,7672.0,437.948,438.6366,437.0397,438.6366,7672.0
2025-04-15 09:50:00,439.48,441.08,438.81,440.27,17841.0,438.6366,440.2336,437.9679,439.4251,17841.0
2025-04-15 10:00:00,440.77,441.09,439.81,439.81,12963.0,439.9242,440.2436,438.966,438.966,12963.0
2025-04-15 10:10:00,439.59,440.26,437.32,438.17,6654.0,438.7464,439.4151,436.4808,437.3292,6654.0
2025-04-15 10:20:00,437.16,437.93,436.4,437.11,19866.0,436.3211,437.0896,435.5626,436.2712,19866.0
2025-04-15 10:30:00,436.76,438.75,436.76,437.53,5132.0,435.9219,437.908,435.9219,436.6904,5132.0
2025-04-15 10:40:00,437.31,439.04,437.31,437.9,18167.0,436.4708,438.1975,436.4708,437.0597,18167.0
2025-04-15 10:50:00,437.96,438.65,437.25,438.0,10635.0,437.1196,437.8082,436.4109,437.1595,10635.0
2025-04-15 11:00:00,438.2,440.58,438.2,439.36,11157.0,437.3591,439.7345,437.3591,438.5169,11157.0
2025-04-15 11:10:00,439.91,441.28,438.84,441.26,6404.0,439.0658,440.4332,437.9979,440.4132,6404.0
2025-04-15 11:20:00,440.81,441.09,438.41,438.7,14382.0,439.9641,440.2436,437.5687,437.8581,14382.0
2025-04-15 11:30:00,438.58,439.3,437.96,438.98,28810.0,437.7384,438.457,437.1196,438.1376,28810.0
2025-04-15 11:40:00,439.0,439.18,437.75,437.75,9770.0,438.1576,438.3372,436.91,436.91,9770.0
2025-04-15 11:50:00,437.61,439.08,437.43,439.08,7646.0,436.7702,438.2374,436.5906,438.2374,7646.0
2025-04-15 12:00:00,439.21,439.36,437.59,437.59,1647.0,438.3672,438.5169,436.7503,436.7503,1647.0
2025-04-15 12:10:00,437.67,438.66,437.66,437.74,5284.0,436.8301,437.8182,436.8201,436.9,5284.0
2025-04-15 12:20:00,437.8,439.75,437.8,439.18,3402.0,436.9599,438.9061,436.9599,438.3372,3402.0
2025-04-15 12:30:00,439.1,439.41,438.54,439.0,9139.0,438.2574,438.5668,437.6984,438.1576,9139.0
2025-04-15 12:40:00,439.04,439.22,438.6,438.67,7279.0,438.1975,438.3771,437.7583,437.8282,7279.0
2025-04-15 12:50:00,437.89,437.92,437.4,437.42,1050.0,437.0497,437.0796,436.5606,436.5806,1050.0
2025-04-15 13:00:00,437.87,438.52,437.77,438.0,2121.0,437.0297,437.6785,436.9299,437.1595,2121.0
2025-04-15 13:10:00,437.32,438.23,436.81,436.81,3039.0,436.4808,437.389,435.9718,435.9718,3039.0
2025-04-15 13:20:00,436.42,436.42,435.39,435.93,3539.0,435.5825,435.5825,434.5545,435.0935,3539.0
2025-04-15 13:30:00,436.42,437.5,436.42,437.34,2529.0,435.5825,436.6604,435.5825,436.5007,2529.0
2025-04-15 13:40:00,437.67,437.89,437.51,437.57,1340.0,436.8301,437.0497,436.6704,436.7303,1340.0
2025-04-15 13:50:00,437.27,437.79,436.48,437.5,3520.0,436.4309,436.9499,435.6424,436.6604,3520.0
2025-04-15 14:00:00,437.74,437.74,435.83,436.42,3680.0,436.9,436.9,434.9936,435.5825,3680.0
2025-04-15 14:10:00,436.41,437.0,436.03,436.2,6553.0,435.5725,436.1614,435.1933,435.3629,6553.0
2025-04-15 14:20:00,436.12,436.78,435.83,435.92,2585.0,435.2831,435.9418,434.9936,435.0835,2585.0
2025-04-15 14:30:00,436.43,436.96,436.21,436.47,1835.0,435.5925,436.1215,435.3729,435.6324,1835.0
2025-04-15 14:40:00,436.8,437.64,436.8,436.91,3334.0,435.9618,436.8002,435.9618,436.0716,3334.0
2025-04-15 14:50:00,437.21,437.32,436.38,436.41,3366.0,436.371,436.4808,435.5426,435.5725,3366.0
2025-04-15 15:00:00,436.62,436.82,436.28,436.55,3749.0,435.7821,435.9817,435.4428,435.7123,3749.0
2025-04-15 15:10:00,436.6,437.45,436.08,437.45,2809.0,435.7622,436.6105,435.2432,436.6105,2809.0
2025-04-15 15:20:00,436.83,437.02,435.52,436.73,5108.0,435.9917,436.1814,434.6842,435.8919,5108.0
2025-04-15 15:30:00,436.73,436.8,435.71,435.88,5030.0,435.8919,435.9618,434.8739,435.0435,5030.0
2025-04-15 15:40:00,435.59,436.19,435.09,435.42,7897.0,434.7541,435.353,434.2551,434.5844,7897.0
2025-04-15 15:50:00,435.62,436.07,434.05,435.05,73741.0,434.784,435.2332,433.2171,434.2151,73741.0
2025-04-16 09:30:00,432.26,436.59,430.06,433.35,11524.0,431.4305,435.7522,429.2347,432.5184,11524.0
2025-04-16 09:40:00,432.39,433.03,430.59,432.0,4541.0,431.5602,432.199,429.7637,431.171,4541.0
2025-04-16 09:50:00,432.0,432.24,429.41,430.02,4061.0,431.171,431.4105,428.586,429.1948,4061.0
2025-04-16 10:00:00,429.85,430.51,428.1,429.96,8834.0,429.0251,429.6839,427.2785,429.1349,8834.0
2025-04-16 10:10:00,429.06,429.17,427.06,428.27,2766.0,428.2366,428.3464,426.2405,427.4482,2766.0
2025-04-16 10:20:00,428.21,429.43,428.17,428.71,2783.0,427.3883,428.6059,427.3483,427.8873,2783.0
2025-04-16 10:30:00,429.0,429.31,428.18,428.58,6880.0,428.1768,428.4862,427.3583,427.7576,6880.0
2025-04-16 10:40:00,428.76,429.77,428.58,429.29,6294.0,427.9372,428.9453,427.7576,428.4662,6294.0
2025-04-16 10:50:00,429.44,430.04,428.82,429.87,4747.0,428.6159,429.2148,427.9971,429.0451,4747.0
2025-04-16 11:00:00,430.02,431.07,429.99,430.93,4481.0,429.1948,430.2428,429.1649,430.103,4481.0
2025-04-16 11:10:00,431.18,431.31,429.4,430.52,1915.0,430.3526,430.4823,428.576,429.6938,1915.0
2025-04-16 11:20:00,430.22,431.9,430.22,431.9,4101.0,429.3944,431.0712,429.3944,431.0712,4101.0
2025-04-16 11:30:00,431.71,432.14,431.18,431.19,4960.0,430.8816,431.3107,430.3526,430.3625,4960.0
2025-04-16 11:40:00,431.19,431.32,430.2,430.2,3430.0,430.3625,430.4923,429.3744,429.3744,3430.0
2025-04-16 11:50:00,430.31,430.77,429.21,429.33,4491.0,429.4842,429.9434,428.3863,428.5061,4491.0
2025-04-16 12:00:00,429.42,429.7,428.73,429.0,4326.0,428.5959,428.8754,427.9073,428.1768,4326.0
2025-04-16 12:10:00,429.05,429.74,429.04,429.16,4788.0,428.2267,428.9153,428.2167,428.3364,4788.0
2025-04-16 12:20:00,429.18,430.02,428.73,429.48,11090.0,428.3564,429.1948,427.9073,428.6558,11090.0
2025-04-16 12:30:00,429.48,430.02,428.87,428.88,4425.0,428.6558,429.1948,428.047,428.057,4425.0
2025-04-16 12:40:00,428.88,429.28,428.49,429.13,3202.0,428.057,428.4562,427.6677,428.3065,3202.0
2025-04-16 12:50:00,428.76,429.57,428.75,429.07,2412.0,427.9372,428.7457,427.9272,428.2466,2412.0
2025-04-16 13:00:00,428.95,429.48,428.54,428.65,4962.0,428.1268,428.6558,427.7176,427.8274,4962.0
2025-04-16 13:10:00,428.43,429.08,428.17,429.08,2775.0,427.6078,428.2566,427.3483,428.2566,2775.0
2025-04-16 13:20:00,429.42,429.42,428.71,429.09,2937.0,428.5959,428.5959,427.8873,428.2666,2937.0
2025-04-16 13:30:00,429.04,429.04,425.78,425.79,4641.0,428.2167,428.2167,424.9629,424.9729,4641.0
2025-04-16 13:40:00,425.25,425.25,423.45,423.45,4892.0,424.4339,424.4339,422.6374,422.6374,4892.0
2025-04-16 13:50:00,423.59,424.12,421.75,422.18,3199.0,422.7771,423.3061,420.9407,421.3698,3199.0
2025-04-16 14:00:00,422.15,422.94,421.94,422.94,2236.0,421.3399,422.1284,421.1303,422.1284,2236.0
2025-04-16 14:10:00,422.92,423.75,422.6,422.93,4155.0,422.1084,422.9368,421.789,422.1184,4155.0
2025-04-16 14:20:00,423.28,425.0,423.27,424.87,3187.0,422.4677,424.1844,422.4577,424.0547,3187.0
2025-04-16 14:30:00,424.69,424.69,423.33,423.51,2358.0,423.875,423.875,422.5176,422.6973,2358.0
2025-04-16 14:40:00,423.64,423.67,423.02,423.28,4851.0,422.827,422.857,422.2082,422.4677,4851.0
2025-04-16 14:50:00,423.09,423.4,422.0,422.0,2706.0,422.2781,422.5875,421.1902,421.1902,2706.0
2025-04-16 15:00:00,422.37,423.32,422.22,422.43,6157.0,421.5595,422.5077,421.4098,421.6194,6157.0
2025-04-16 15:10:00,422.06,423.2,421.96,422.02,5029.0,421.2501,422.3879,421.1503,421.2101,5029.0
2025-04-16 15:20:00,421.33,421.58,420.3,420.94,6286.0,420.5215,420.771,419.4934,420.1322,6286.0
2025-04-16 15:30:00,420.97,422.44,420.86,421.54,8323.0,420.1622,421.6293,420.0524,420.7311,8323.0
2025-04-16 15:40:00,421.96,422.97,421.6,421.94,17836.0,421.1503,422.1583,420.791,421.1303,17836.0
2025-04-16 15:50:00,422.22,425.8,421.97,425.42,51443.0,421.4098,424.9829,421.1602,424.6036,51443.0
2025-04-17 09:30:00,430.45,431.24,423.94,425.12,41285.0,429.624,430.4125,423.1265,424.3042,41285.0
2025-04-17 09:40:00,424.84,426.37,424.31,424.83,5143.0,424.0247,425.5518,423.4958,424.0148,5143.0
2025-04-17 09:50:00,424.77,426.86,424.77,426.01,13041.0,423.9549,426.0409,423.9549,425.1925,13041.0
2025-04-17 10:00:00,425.54,428.05,423.95,424.93,11396.0,424.7234,427.2286,423.1364,424.1146,11396.0
2025-04-17 10:10:00,424.93,426.26,422.76,422.78,8428.0,424.1146,425.442,421.9487,421.9687,8428.0
2025-04-17 10:20:00,423.11,424.26,422.32,422.46,7939.0,422.2981,423.4458,421.5096,421.6493,7939.0
2025-04-17 10:30:00,422.83,423.81,421.75,421.75,10141.0,422.0186,422.9967,420.9407,420.9407,10141.0
2025-04-17 10:40:00,422.22,423.8,422.22,423.56,4686.0,421.4098,422.9867,421.4098,422.7472,4686.0
2025-04-17 10:50:00,423.56,424.68,423.33,423.4,12224.0,422.7472,423.865,422.5176,422.5875,12224.0
2025-04-17 11:00:00,423.68,426.72,423.54,425.81,6738.0,422.867,425.9011,422.7272,424.9929,6738.0
2025-04-17 11:10:00,426.13,427.09,425.29,426.62,14804.0,425.3123,426.2704,424.4739,425.8013,14804.0
2025-04-17 11:20:00,427.31,427.31,424.55,425.31,7374.0,426.49,426.49,423.7353,424.4938,7374.0
2025-04-17 11:30:00,425.63,427.17,425.2,427.16,5600.0,424.8132,426.3503,424.384,426.3403,5600.0
2025-04-17 11:40:00,427.46,427.46,425.99,426.56,8988.0,426.6397,426.6397,425.1725,425.7414,8988.0
2025-04-17 11:50:00,426.4,427.13,425.77,426.07,6356.0,425.5817,426.3103,424.9529,425.2524,6356.0
2025-04-17 12:00:00,426.39,427.4,425.38,426.11,7977.0,425.5718,426.5798,424.5637,425.2923,7977.0
2025-04-17 12:10:00,425.91,427.22,425.13,427.07,10259.0,425.0927,426.4002,424.3142,426.2505,10259.0
2025-04-17 12:20:00,427.0,428.0,426.79,427.69,6707.0,426.1806,427.1787,425.971,426.8693,6707.0
2025-04-17 12:30:00,427.46,428.42,427.12,427.12,13475.0,426.6397,427.5979,426.3004,426.3004,13475.0
2025-04-17 12:40:00,427.03,428.0,426.79,427.5,10174.0,426.2105,427.1787,425.971,426.6796,10174.0
2025-04-17 12:50:00,427.09,428.68,427.08,428.06,7822.0,426.2704,427.8574,426.2604,427.2386,7822.0
2025-04-17 13:00:00,428.03,428.66,427.56,428.2,9796.0,427.2086,427.8374,426.7395,427.3783,9796.0
2025-04-17 13:10:00,427.84,427.95,426.47,426.79,4476.0,427.019,427.1288,425.6516,425.971,4476.0
2025-04-17 13:20:00,426.64,427.26,425.95,426.72,3939.0,425.8213,426.4401,425.1326,425.9011,3939.0
2025-04-17 13:30:00,426.73,427.7,426.73,427.43,6509.0,425.9111,426.8792,425.9111,426.6098,6509.0
2025-04-17 13:40:00,427.43,428.69,426.48,427.41,4504.0,426.6098,427.8673,425.6616,426.5898,4504.0
2025-04-17 13:50:00,427.68,428.69,427.6,428.35,2910.0,426.8593,427.8673,426.7794,427.528,2910.0
2025-04-17 14:00:00,427.94,428.78,427.68,428.62,4074.0,427.1188,427.9572,426.8593,427.7975,4074.0
2025-04-17 14:10:00,428.61,429.22,428.06,428.41,5356.0,427.7875,428.3963,427.2386,427.5879,5356.0
2025-04-17 14:20:00,428.46,428.99,427.64,427.79,3837.0,427.6378,428.1668,426.8194,426.9691,3837.0
2025-04-17 14:30:00,427.79,428.76,427.78,428.25,7404.0,426.9691,427.9372,426.9591,427.4282,7404.0
2025-04-17 14:40:00,428.36,428.65,427.59,427.76,19118.0,427.538,427.8274,426.7695,426.9391,19118.0
2025-04-17 14:50:00,427.98,428.19,427.12,427.25,5634.0,427.1587,427.3683,426.3004,426.4301,5634.0
2025-04-17 15:00:00,427.25,427.64,426.8,426.94,4054.0,426.4301,426.8194,425.981,426.1207,4054.0
2025-04-17 15:10:00,426.62,427.16,426.32,427.16,7226.0,425.8013,426.3403,425.5019,426.3403,7226.0
2025-04-17 15:20:00,427.04,427.6,426.18,426.58,6762.0,426.2205,426.7794,425.3622,425.7614,6762.0
2025-04-17 15:30:00,426.49,427.3,426.21,427.03,7282.0,425.6716,426.48,425.3921,426.2105,7282.0
2025-04-17 15:40:00,426.82,427.23,425.39,425.39,7722.0,426.0009,426.4101,424.5737,424.5737,7722.0
2025-04-17 15:50:00,425.22,425.36,423.85,425.01,35222.0,424.404,424.5437,423.0366,424.1944,35222.0
2025-04-21 09:30:00,419.0,423.27,419.0,421.84,5992.0,418.1959,422.4577,418.1959,421.0305,5992.0
2025-04-21 09:40:00,421.47,422.25,419.62,420.94,8030.0,420.6612,421.4397,418.8148,420.1322,8030.0
2025-04-21 09:50:00,420.62,421.34,419.44,419.44,852.0,419.8128,420.5315,418.6351,418.6351,852.0
2025-04-21 10:00:00,420.27,420.27,417.29,418.97,4344.0,419.4635,419.4635,416.4892,418.166,4344.0
2025-04-21 10:10:00,418.26,418.26,414.92,416.01,12196.0,417.4574,417.4574,414.1238,415.2117,12196.0
2025-04-21 10:20:00,416.56,416.78,415.01,415.93,3538.0,415.7606,415.9802,414.2136,415.1318,3538.0
2025-04-21 10:30:00,416.36,417.08,416.21,417.08,2400.0,415.561,416.2796,415.4113,416.2796,2400.0
2025-04-21 10:40:00,416.8,417.35,414.95,415.24,12389.0,416.0002,416.5491,414.1537,414.4432,12389.0
2025-04-21 10:50:00,414.53,415.4,413.56,414.66,13072.0,413.7345,414.6028,412.7664,413.8643,13072.0
2025-04-21 11:00:00,414.79,415.13,414.29,414.29,3458.0,413.994,414.3334,413.495,413.495,3458.0
2025-04-21 11:10:00,414.72,414.87,414.07,414.43,5479.0,413.9242,414.0739,413.2754,413.6347,5479.0
2025-04-21 11:20:00,414.42,414.59,412.43,412.43,6550.0,413.6247,413.7944,411.6385,411.6385,6550.0
2025-04-21 11:30:00,413.04,413.04,411.98,412.37,3972.0,412.2474,412.2474,411.1894,411.5787,3972.0
2025-04-21 11:40:00,412.37,412.37,410.9,411.63,3897.0,411.5787,411.5787,410.1115,410.8401,3897.0
2025-04-21 11:50:00,411.5,411.73,410.97,411.28,1836.0,410.7103,410.9399,410.1814,410.4908,1836.0
2025-04-21 12:00:00,411.28,411.59,410.82,411.46,7439.0,410.4908,410.8002,410.0316,410.6704,7439.0
2025-04-21 12:10:00,411.34,412.33,411.29,411.48,7494.0,410.5506,411.5387,410.5007,410.6904,7494.0
2025-04-21 12:20:00,411.41,412.15,411.34,411.74,22027.0,410.6205,411.3591,410.5506,410.9499,22027.0
2025-04-21 12:30:00,411.74,412.47,411.73,412.47,12264.0,410.9499,411.6785,410.9399,411.6785,12264.0
2025-04-21 12:40:00,412.25,412.62,411.07,411.28,11859.0,411.4589,411.8282,410.2812,410.4908,11859.0
2025-04-21 12:50:00,410.84,410.84,409.48,410.61,10364.0,410.0516,410.0516,408.6942,409.822,10364.0
2025-04-21 13:00:00,410.47,410.74,408.72,408.77,4360.0,409.6823,409.9518,407.9357,407.9856,4360.0
2025-04-21 13:10:00,408.78,409.75,408.44,409.52,11189.0,407.9956,408.9637,407.6562,408.7341,11189.0
2025-04-21 13:20:00,409.53,409.88,408.97,409.33,12376.0,408.7441,409.0934,408.1852,408.5445,12376.0
2025-04-21 13:30:00,409.34,409.81,409.0,409.01,6756.0,408.5545,409.0236,408.2151,408.2251,6756.0
2025-04-21 13:40:00,409.21,409.58,408.14,408.14,7110.0,408.4247,408.794,407.3568,407.3568,7110.0
2025-04-21 13:50:00,408.21,408.54,407.27,407.65,4820.0,407.4266,407.756,406.4885,406.8677,4820.0
2025-04-21 14:00:00,407.65,407.75,406.88,407.35,11203.0,406.8677,406.9675,406.0992,406.5683,11203.0
2025-04-21 14:10:00,407.02,408.49,407.02,408.4,3730.0,406.2389,407.7061,406.2389,407.6163,3730.0
2025-04-21 14:20:00,408.0,408.49,407.54,408.49,12737.0,407.2171,407.7061,406.7579,407.7061,12737.0
2025-04-21 14:30:00,408.54,408.72,407.65,407.85,3569.0,407.756,407.9357,406.8677,407.0673,3569.0
2025-04-21 14:40:00,407.76,407.78,406.91,407.78,7028.0,406.9775,406.9975,406.1291,406.9975,7028.0
2025-04-21 14:50:00,407.8,407.8,406.75,407.23,9666.0,407.0174,407.0174,405.9694,406.4485,9666.0
2025-04-21 15:00:00,407.52,409.46,407.47,409.07,11212.0,406.738,408.6742,406.6881,408.285,11212.0
2025-04-21 15:10:00,408.93,410.41,408.93,410.09,5871.0,408.1453,409.6224,408.1453,409.303,5871.0
2025-04-21 15:20:00,410.38,410.81,409.69,410.32,10250.0,409.5925,410.0217,408.9038,409.5326,10250.0
2025-04-21 15:30:00,410.5,411.45,410.12,411.01,27584.0,409.7123,410.6604,409.333,410.2213,27584.0
2025-04-21 15:40:00,410.94,413.0,410.94,412.7,31359.0,410.1514,412.2075,410.1514,411.908,31359.0
2025-04-21 15:50:00,412.54,414.5,412.4,413.11,63285.0,411.7483,413.7046,411.6086,412.3172,63285.0
2025-04-22 09:30:00,420.99,426.98,409.0,414.75,30151.0,420.1821,426.1606,408.2151,413.9541,30151.0
2025-04-22 09:40:00,415.8,420.0,414.83,416.6,20430.0,415.0021,419.194,414.0339,415.8005,20430.0
2025-04-22 09:50:00,417.08,418.51,416.05,418.0,10402.0,416.2796,417.7069,415.2516,417.1979,10402.0
2025-04-22 10:00:00,418.0,421.54,417.25,421.54,14313.0,417.1979,420.7311,416.4493,420.7311,14313.0
2025-04-22 10:10:00,421.67,423.53,420.56,421.76,11582.0,420.8608,422.7172,419.7529,420.9506,11582.0
2025-04-22 10:20:00,421.98,423.17,421.34,422.48,8347.0,421.1702,422.3579,420.5315,421.6693,8347.0
2025-04-22 10:30:00,422.1,422.61,420.91,422.5,6556.0,421.29,421.799,420.1023,421.6892,6556.0
2025-04-22 10:40:00,422.6,422.86,421.45,422.0,5182.0,421.789,422.0485,420.6412,421.1902,5182.0
2025-04-22 10:50:00,421.86,423.01,420.71,423.01,7609.0,421.0505,422.1982,419.9027,422.1982,7609.0
2025-04-22 11:00:00,424.0,425.25,423.8,425.25,8908.0,423.1863,424.4339,422.9867,424.4339,8908.0
2025-04-22 11:10:00,425.23,425.66,424.7,425.5,7717.0,424.414,424.8432,423.885,424.6835,7717.0
2025-04-22 11:20:00,425.12,425.28,423.7,424.31,10946.0,424.3042,424.4639,422.8869,423.4958,10946.0
2025-04-22 11:30:00,424.1,424.76,423.93,424.26,6458.0,423.2862,423.9449,423.1165,423.4458,6458.0
2025-04-22 11:40:00,424.25,424.25,422.46,422.47,6892.0,423.4359,423.4359,421.6493,421.6593,6892.0
2025-04-22 11:50:00,422.47,425.08,422.46,424.87,13561.0,421.6593,424.2643,421.6493,424.0547,13561.0
2025-04-22 12:00:00,425.08,427.05,424.94,426.08,6650.0,424.2643,426.2305,424.1245,425.2624,6650.0
2025-04-22 12:10:00,426.25,427.25,425.81,427.25,5721.0,425.432,426.4301,424.9929,426.4301,5721.0
2025-04-22 12:20:00,427.25,429.48,426.9,428.48,4652.0,426.4301,428.6558,426.0808,427.6577,4652.0
2025-04-22 12:30:00,428.18,428.31,426.64,426.7,3947.0,427.3583,427.4881,425.8213,425.8812,3947.0
2025-04-22 12:40:00,426.7,427.65,426.05,427.65,3735.0,425.8812,426.8293,425.2324,426.8293,3735.0
2025-04-22 12:50:00,427.04,428.5,426.6,427.42,2301.0,426.2205,427.6777,425.7814,426.5998,2301.0
2025-04-22 13:00:00,427.23,427.82,426.75,427.16,2180.0,426.4101,426.999,425.9311,426.3403,2180.0
2025-04-22 13:10:00,427.03,427.62,425.22,426.07,7953.0,426.2105,426.7994,424.404,425.2524,7953.0
2025-04-22 13:20:00,425.97,426.02,423.8,423.87,9076.0,425.1526,425.2025,422.9867,423.0566,9076.0
2025-04-22 13:30:00,423.72,424.98,423.18,424.85,8215.0,422.9069,424.1645,422.3679,424.0347,8215.0
2025-04-22 13:40:00,424.85,425.05,424.1,424.38,6276.0,424.0347,424.2343,423.2862,423.5656,6276.0
2025-04-22 13:50:00,424.93,425.51,424.13,424.7,6372.0,424.1146,424.6934,423.3161,423.885,6372.0
2025-04-22 14:00:00,424.6,426.53,423.96,426.13,3506.0,423.7852,425.7115,423.1464,425.3123,3506.0
2025-04-22 14:10:00,426.15,427.47,425.87,427.16,15081.0,425.3322,426.6497,425.0528,426.3403,15081.0
2025-04-22 14:20:00,427.1,427.91,427.1,427.36,6886.0,426.2804,427.0888,426.2804,426.5399,6886.0
2025-04-22 14:30:00,427.36,428.68,427.36,427.66,9131.0,426.5399,427.8574,426.5399,426.8393,9131.0
2025-04-22 14:40:00,427.66,428.56,427.24,428.28,4286.0,426.8393,427.7376,426.4201,427.4581,4286.0
2025-04-22 14:50:00,428.16,429.05,428.16,428.86,5126.0,427.3384,428.2267,427.3384,428.037,5126.0
2025-04-22 15:00:00,428.73,428.73,427.71,427.83,4781.0,427.9073,427.9073,426.8892,427.009,4781.0
2025-04-22 15:10:00,427.65,427.95,426.82,426.89,8818.0,426.8293,427.1288,426.0009,426.0708,8818.0
2025-04-22 15:20:00,427.25,428.15,426.58,426.71,10058.0,426.4301,427.3284,425.7614,425.8911,10058.0
2025-04-22 15:30:00,427.08,428.41,427.02,427.98,13823.0,426.2604,427.5879,426.2006,427.1587,13823.0
2025-04-22 15:40:00,427.98,430.46,427.97,430.03,15497.0,427.1587,429.6339,427.1487,429.2048,15497.0
2025-04-22 15:50:00,430.4,431.64,429.76,430.11,86997.0,429.5741,430.8117,428.9353,429.2846,86997.0
2025-04-23 09:30:00,443.16,445.56,438.24,443.91,15132.0,442.3096,444.705,437.399,443.0581,15132.0
2025-04-23 09:40:00,443.6,448.66,443.59,447.65,14277.0,442.7487,447.799,442.7388,446.791,14277.0
2025-04-23 09:50:00,448.28,449.0,446.13,446.87,12550.0,447.4198,448.1384,445.2739,446.0125,12550.0
2025-04-23 10:00:00,447.04,447.39,444.45,446.17,10622.0,446.1821,446.5315,443.5971,445.3138,10622.0
2025-04-23 10:10:00,446.42,446.42,443.06,444.64,6781.0,445.5633,445.5633,442.2098,443.7867,6781.0
2025-04-23 10:20:00,443.1,445.25,443.08,445.17,2549.0,442.2497,444.3956,442.2297,444.3157,2549.0
2025-04-23 10:30:00,445.17,446.2,444.72,445.02,8882.0,444.3157,445.3437,443.8666,444.166,8882.0
2025-04-23 10:40:00,445.15,445.15,442.38,442.38,5768.0,444.2958,444.2958,441.5311,441.5311,5768.0
2025-04-23 10:50:00,442.38,443.21,441.3,443.21,11426.0,441.5311,442.3595,440.4531,442.3595,11426.0
2025-04-23 11:00:00,443.06,443.88,441.45,443.02,7644.0,442.2098,443.0282,440.6029,442.1698,7644.0
2025-04-23 11:10:00,443.02,443.69,442.57,442.57,4448.0,442.1698,442.8386,441.7207,441.7207,4448.0
2025-04-23 11:20:00,442.31,442.63,438.99,439.15,10738.0,441.4612,441.7806,438.1476,438.3073,10738.0
2025-04-23 11:30:00,439.85,439.85,437.49,438.5,6504.0,439.0059,439.0059,436.6505,437.6585,6504.0
2025-04-23 11:40:00,438.51,438.87,435.16,435.31,6684.0,437.6685,438.0278,434.3249,434.4746,6684.0
2025-04-23 11:50:00,435.31,436.36,434.98,435.63,3577.0,434.4746,435.5226,434.1453,434.794,3577.0
2025-04-23 12:00:00,434.51,435.12,433.55,433.56,77464.0,433.6762,434.285,432.718,432.728,77464.0
2025-04-23 12:10:00,433.55,433.84,432.52,432.52,3578.0,432.718,433.0075,431.69,431.69,3578.0
2025-04-23 12:20:00,432.3,433.46,431.8,433.46,5210.0,431.4704,432.6282,430.9714,432.6282,5210.0
2025-04-23 12:30:00,433.83,434.63,433.28,434.25,5080.0,432.9975,433.7959,432.4485,433.4167,5080.0
2025-04-23 12:40:00,434.26,434.91,432.99,433.06,3131.0,433.4267,434.0754,432.1591,432.229,3131.0
2025-04-23 12:50:00,433.47,434.66,433.24,434.66,2429.0,432.6382,433.8259,432.4086,433.8259,2429.0
2025-04-23 13:00:00,434.91,436.47,433.45,435.99,2811.0,434.0754,435.6324,432.6182,435.1533,2811.0
2025-04-23 13:10:00,435.71,436.31,435.25,435.96,9697.0,434.8739,435.4727,434.4148,435.1234,9697.0
2025-04-23 13:20:00,435.97,436.54,435.33,435.5,7090.0,435.1334,435.7023,434.4946,434.6643,7090.0
2025-04-23 13:30:00,435.33,435.62,433.23,433.69,4804.0,434.4946,434.784,432.3986,432.8578,4804.0
2025-04-23 13:40:00,433.72,433.72,432.75,433.11,5611.0,432.8877,432.8877,431.9196,432.2789,5611.0
2025-04-23 13:50:00,433.11,434.39,432.31,433.88,6095.0,432.2789,433.5564,431.4804,433.0474,6095.0
2025-04-23 14:00:00,433.89,434.05,432.63,432.94,3963.0,433.0574,433.2171,431.7998,432.1092,3963.0
2025-04-23 14:10:00,433.23,433.91,432.75,433.65,8166.0,432.3986,433.0773,431.9196,432.8178,8166.0
2025-04-23 14:20:00,433.8,434.39,431.97,431.97,3809.0,432.9675,433.5564,431.1411,431.1411,3809.0
2025-04-23 14:30:00,432.19,433.04,432.19,432.5,2980.0,431.3606,432.209,431.3606,431.67,2980.0
2025-04-23 14:40:00,432.36,432.9,431.63,431.86,2920.0,431.5303,432.0693,430.8017,431.0313,2920.0
2025-04-23 14:50:00,431.85,432.46,431.06,431.61,4858.0,431.0213,431.6301,430.2328,430.7817,4858.0
2025-04-23 15:00:00,431.62,431.91,430.92,431.36,4915.0,430.7917,431.0812,430.0931,430.5322,4915.0
2025-04-23 15:10:00,431.25,431.76,430.54,430.89,9401.0,430.4224,430.9315,429.7138,430.0631,9401.0
2025-04-23 15:20:00,430.89,431.2,429.78,430.08,10623.0,430.0631,430.3725,428.9553,429.2547,10623.0
2025-04-23 15:30:00,430.33,431.27,429.44,429.99,28207.0,429.5042,430.4424,428.6159,429.1649,28207.0
2025-04-23 15:40:00,430.07,431.13,429.85,430.88,20482.0,429.2447,430.3027,429.0251,430.0531,20482.0
2025-04-23 15:50:00,431.54,432.1,430.19,430.22,68436.0,430.7119,431.2708,429.3645,429.3944,68436.0
2025-04-24 09:30:00,433.34,435.65,429.45,432.22,13076.0,432.5084,434.814,428.6259,431.3906,13076.0
2025-04-24 09:40:00,433.24,434.25,432.89,433.19,1360.0,432.4086,433.4167,432.0593,432.3587,1360.0
2025-04-24 09:50:00,433.5,436.38,433.5,436.38,3653.0,432.6681,435.5426,432.6681,435.5426,3653.0
2025-04-24 10:00:00,436.38,437.04,435.01,436.37,6539.0,435.5426,436.2013,434.1752,435.5326,6539.0
2025-04-24 10:10:00,436.22,436.22,435.1,435.31,4113.0,435.3829,435.3829,434.265,434.4746,4113.0
2025-04-24 10:20:00,436.0,438.46,435.76,437.63,7035.0,435.1633,437.6186,434.9238,436.7902,7035.0
2025-04-24 10:30:00,437.24,438.85,437.0,438.39,2672.0,436.4009,438.0078,436.1614,437.5487,2672.0
2025-04-24 10:40:00,438.9,438.9,437.34,437.94,6636.0,438.0578,438.0578,436.5007,437.0996,6636.0
2025-04-24 10:50:00,437.03,438.47,437.03,437.73,3878.0,436.1913,437.6286,436.1913,436.89,3878.0
2025-04-24 11:00:00,437.74,438.48,437.26,438.1,5696.0,436.9,437.6386,436.4209,437.2593,5696.0
2025-04-24 11:10:00,438.48,439.47,437.71,438.4,3494.0,437.6386,438.6267,436.87,437.5587,3494.0
2025-04-24 11:20:00,438.51,439.09,437.76,438.72,3171.0,437.6685,438.2474,436.9199,437.8781,3171.0
2025-04-24 11:30:00,438.89,439.83,438.57,439.66,2527.0,438.0478,438.986,437.7284,438.8163,2527.0
2025-04-24 11:40:00,439.69,439.7,438.84,439.11,2527.0,438.8462,438.8562,437.9979,438.2674,2527.0
2025-04-24 11:50:00,438.93,440.21,438.86,439.41,2290.0,438.0877,439.3652,438.0178,438.5668,2290.0
2025-04-24 12:00:00,439.41,439.41,438.87,439.07,1513.0,438.5668,438.5668,438.0278,438.2274,1513.0
2025-04-24 12:10:00,438.93,440.59,438.89,440.59,3394.0,438.0877,439.7445,438.0478,439.7445,3394.0
2025-04-24 12:20:00,440.42,441.03,440.17,440.33,4343.0,439.5748,440.1837,439.3253,439.485,4343.0
2025-04-24 12:30:00,440.47,440.98,440.4,440.43,1566.0,439.6247,440.1338,439.5549,439.5848,1566.0
2025-04-24 12:40:00,440.83,440.83,439.85,440.16,5296.0,439.984,439.984,439.0059,439.3153,5296.0
2025-04-24 12:50:00,439.85,441.17,439.57,440.71,12162.0,439.0059,440.3234,438.7265,439.8643,12162.0
2025-04-24 13:00:00,440.36,440.96,440.11,440.42,1800.0,439.515,440.1138,439.2654,439.5748,1800.0
2025-04-24 13:10:00,440.83,441.06,439.84,441.06,12289.0,439.984,440.2136,438.9959,440.2136,12289.0
2025-04-24 13:20:00,440.59,441.14,440.28,440.77,6049.0,439.7445,440.2935,439.4351,439.9242,6049.0
2025-04-24 13:30:00,441.06,441.12,440.3,440.31,3479.0,440.2136,440.2735,439.4551,439.465,3479.0
2025-04-24 13:40:00,440.19,440.26,439.72,440.23,2625.0,439.3453,439.4151,438.8762,439.3852,2625.0
2025-04-24 13:50:00,440.15,440.85,440.15,440.25,3727.0,439.3054,440.004,439.3054,439.4052,3727.0
2025-04-24 14:00:00,440.35,441.02,439.97,439.97,5974.0,439.505,440.1737,439.1257,439.1257,5974.0
2025-04-24 14:10:00,439.95,440.23,439.51,440.21,3812.0,439.1057,439.3852,438.6666,439.3652,3812.0
2025-04-24 14:20:00,439.86,440.19,439.84,439.92,7029.0,439.0159,439.3453,438.9959,439.0758,7029.0
2025-04-24 14:30:00,440.17,440.7,439.94,440.4,15856.0,439.3253,439.8543,439.0958,439.5549,15856.0
2025-04-24 14:40:00,440.0,440.35,439.78,439.79,6182.0,439.1556,439.505,438.9361,438.946,6182.0
2025-04-24 14:50:00,439.64,440.21,439.61,439.61,3990.0,438.7963,439.3652,438.7664,438.7664,3990.0
2025-04-24 15:00:00,439.79,439.79,438.76,439.05,6350.0,438.946,438.946,437.918,438.2075,6350.0
2025-04-24 15:10:00,439.05,439.1,437.3,437.61,59531.0,438.2075,438.2574,436.4608,436.7702,59531.0
2025-04-24 15:20:00,437.67,438.1,436.86,437.09,35170.0,436.8301,437.2593,436.0217,436.2512,35170.0
2025-04-24 15:30:00,437.05,438.82,437.01,438.64,35072.0,436.2113,437.9779,436.1714,437.7983,35072.0
2025-04-24 15:40:00,438.71,439.3,438.22,439.12,21658.0,437.8681,438.457,437.3791,438.2773,21658.0
2025-04-24 15:50:00,438.67,439.94,438.32,439.23,43645.0,437.8282,439.0958,437.4789,438.3871,43645.0
2025-04-25 09:30:00,436.8,439.77,436.8,439.68,9151.0,435.9618,438.9261,435.9618,438.8363,9151.0
2025-04-25 09:40:00,438.9,438.9,436.53,436.53,2135.0,438.0578,438.0578,435.6923,435.6923,2135.0
2025-04-25 09:50:00,436.35,437.06,434.0,434.23,2942.0,435.5126,436.2213,433.1672,433.3967,2942.0
2025-04-25 10:00:00,434.23,436.61,434.23,436.39,7110.0,433.3967,435.7721,433.3967,435.5526,7110.0
2025-04-25 10:10:00,436.32,437.15,435.86,435.86,5260.0,435.4827,436.3111,435.0236,435.0236,5260.0
2025-04-25 10:20:00,436.24,436.24,433.53,434.02,17261.0,435.4029,435.4029,432.6981,433.1871,17261.0
2025-04-25 10:30:00,433.98,435.34,433.76,435.34,8193.0,433.1472,434.5046,432.9276,434.5046,8193.0
2025-04-25 10:40:00,435.38,435.78,434.72,434.89,3061.0,434.5445,434.9437,433.8858,434.0554,3061.0
2025-04-25 10:50:00,434.98,435.86,434.98,435.86,3526.0,434.1453,435.0236,434.1453,435.0236,3526.0
2025-04-25 11:00:00,435.56,436.1,435.0,435.58,10809.0,434.7242,435.2631,434.1652,434.7441,10809.0
2025-04-25 11:10:00,435.73,436.14,434.81,435.5,3026.0,434.8938,435.303,433.9756,434.6643,3026.0
2025-04-25 11:20:00,435.65,436.28,435.16,435.16,2926.0,434.814,435.4428,434.3249,434.3249,2926.0
2025-04-25 11:30:00,435.15,435.5,434.0,434.01,6015.0,434.3149,434.6643,433.1672,433.1771,6015.0
2025-04-25 11:40:00,433.85,434.83,433.85,434.22,4697.0,433.0174,433.9956,433.0174,433.3867,4697.0
2025-04-25 11:50:00,434.16,435.05,434.03,435.05,2924.0,433.3268,434.2151,433.1971,434.2151,2924.0
2025-04-25 12:00:00,435.06,436.01,435.05,435.71,2809.0,434.2251,435.1733,434.2151,434.8739,2809.0
2025-04-25 12:10:00,436.2,436.31,435.09,435.55,8567.0,435.3629,435.4727,434.2551,434.7142,8567.0
2025-04-25 12:20:00,435.61,436.89,435.5,436.56,12999.0,434.7741,436.0516,434.6643,435.7222,12999.0
2025-04-25 12:30:00,436.78,437.34,436.7,436.92,2838.0,435.9418,436.5007,435.862,436.0816,2838.0
2025-04-25 12:40:00,436.94,437.01,436.37,436.37,6977.0,436.1015,436.1714,435.5326,435.5326,6977.0
2025-04-25 12:50:00,436.43,437.52,436.05,437.52,14262.0,435.5925,436.6804,435.2132,436.6804,14262.0
2025-04-25 13:00:00,437.53,437.72,437.09,437.71,1300.0,436.6904,436.88,436.2512,436.87,1300.0
2025-04-25 13:10:00,437.92,438.17,437.25,438.17,16472.0,437.0796,437.3292,436.4109,437.3292,16472.0
2025-04-25 13:20:00,438.11,438.95,438.1,438.95,2589.0,437.2693,438.1077,437.2593,438.1077,2589.0
2025-04-25 13:30:00,438.66,439.15,437.59,437.59,4701.0,437.8182,438.3073,436.7503,436.7503,4701.0
2025-04-25 13:40:00,437.62,438.77,437.56,438.08,8322.0,436.7802,437.928,436.7203,437.2393,8322.0
2025-04-25 13:50:00,437.91,437.91,435.15,436.28,11617.0,437.0697,437.0697,434.3149,435.4428,11617.0
2025-04-25 14:00:00,435.94,436.98,435.94,436.62,2337.0,435.1034,436.1414,435.1034,435.7821,2337.0
2025-04-25 14:10:00,436.73,436.94,436.72,436.81,700.0,435.8919,436.1015,435.8819,435.9718,700.0
2025-04-25 14:20:00,437.14,438.25,436.25,437.89,14341.0,436.3011,437.409,435.4128,437.0497,14341.0
2025-04-25 14:30:00,437.91,438.57,437.89,438.48,1953.0,437.0697,437.7284,437.0497,437.6386,1953.0
2025-04-25 14:40:00,438.59,438.82,438.53,438.53,1440.0,437.7483,437.9779,437.6885,437.6885,1440.0
2025-04-25 14:50:00,438.37,438.54,437.62,437.76,5287.0,437.5288,437.6984,436.7802,436.9199,5287.0
2025-04-25 15:00:00,437.7,438.32,437.7,437.94,1719.0,436.8601,437.4789,436.8601,437.0996,1719.0
2025-04-25 15:10:00,438.18,438.44,437.51,438.31,6215.0,437.3391,437.5986,436.6704,437.4689,6215.0
2025-04-25 15:20:00,438.21,438.98,437.78,437.78,3143.0,437.3691,438.1376,436.9399,436.9399,3143.0
2025-04-25 15:30:00,437.57,437.99,436.42,437.92,3736.0,436.7303,437.1495,435.5825,437.0796,3736.0
2025-04-25 15:40:00,438.08,438.09,437.23,437.54,17412.0,437.2393,437.2493,436.391,436.7004,17412.0
2025-04-25 15:50:00,437.84,439.42,437.01,438.7,71127.0,436.9998,438.5768,436.1714,437.8581,71127.0
2025-04-28 09:30:00,439.93,441.86,438.62,440.5,12889.0,439.0858,441.0121,437.7783,439.6547,12889.0
2025-04-28 09:40:00,440.57,443.22,440.0,440.86,5787.0,439.7245,442.3695,439.1556,440.014,5787.0
2025-04-28 09:50:00,440.86,442.19,440.18,441.09,3679.0,440.014,441.3414,439.3353,440.2436,3679.0
2025-04-28 10:00:00,441.1,441.16,439.45,440.36,3964.0,440.2535,440.3134,438.6067,439.515,3964.0
2025-04-28 10:10:00,439.5,441.0,439.03,440.43,4560.0,438.6566,440.1537,438.1875,439.5848,4560.0
2025-04-28 10:20:00,440.73,442.16,440.63,441.17,2958.0,439.8842,441.3115,439.7844,440.3234,2958.0
2025-04-28 10:30:00,441.33,442.16,439.73,442.16,4212.0,440.4831,441.3115,438.8862,441.3115,4212.0
2025-04-28 10:40:00,440.5,442.5,440.5,441.94,2906.0,439.6547,441.6508,439.6547,441.0919,2906.0
2025-04-28 10:50:00,441.72,442.18,440.72,440.73,5604.0,440.8723,441.3315,439.8743,439.8842,5604.0
2025-04-28 11:00:00,440.73,441.0,439.5,439.5,1300.0,439.8842,440.1537,438.6566,438.6566,1300.0
2025-04-28 11:10:00,438.8,439.63,438.15,438.56,5896.0,437.9579,438.7864,437.3092,437.7184,5896.0
2025-04-28 11:20:00,438.55,438.77,436.98,437.07,5065.0,437.7084,437.928,436.1414,436.2313,5065.0
2025-04-28 11:30:00,436.61,437.78,436.46,437.78,4435.0,435.7721,436.9399,435.6224,436.9399,4435.0
2025-04-28 11:40:00,437.41,438.09,436.79,437.12,2644.0,436.5706,437.2493,435.9518,436.2812,2644.0
2025-04-28 11:50:00,436.82,437.29,436.51,436.63,3925.0,435.9817,436.4508,435.6723,435.7921,3925.0
2025-04-28 12:00:00,436.12,436.12,434.86,435.05,2550.0,435.2831,435.2831,434.0255,434.2151,2550.0
2025-04-28 12:10:00,434.96,435.61,434.7,435.37,3386.0,434.1253,434.7741,433.8658,434.5345,3386.0
2025-04-28 12:20:00,435.59,435.98,435.09,435.4,2662.0,434.7541,435.1434,434.2551,434.5645,2662.0
2025-04-28 12:30:00,435.39,436.24,435.36,435.93,7044.0,434.5545,435.4029,434.5245,435.0935,7044.0
2025-04-28 12:40:00,435.93,436.93,435.92,436.93,4218.0,435.0935,436.0915,435.0835,436.0915,4218.0
2025-04-28 12:50:00,437.08,437.08,435.67,436.05,1310.0,436.2412,436.2412,434.834,435.2132,1310.0
2025-04-28 13:00:00,436.03,436.47,435.67,435.67,3423.0,435.1933,435.6324,434.834,434.834,3423.0
2025-04-28 13:10:00,435.77,435.77,435.11,435.68,2297.0,434.9338,434.9338,434.275,434.8439,2297.0
2025-04-28 13:20:00,435.44,435.79,434.99,435.14,12827.0,434.6044,434.9537,434.1553,434.305,12827.0
2025-04-28 13:30:00,434.98,435.62,434.66,435.5,2834.0,434.1453,434.784,433.8259,434.6643,2834.0
2025-04-28 13:40:00,435.84,436.61,435.42,436.19,1715.0,435.0036,435.7721,434.5844,435.353,1715.0
2025-04-28 13:50:00,436.42,437.47,436.24,437.19,3186.0,435.5825,436.6305,435.4029,436.351,3186.0
2025-04-28 14:00:00,437.1,437.4,436.74,436.88,3930.0,436.2612,436.5606,435.9019,436.0416,3930.0
2025-04-28 14:10:00,436.89,436.98,436.2,436.49,2735.0,436.0516,436.1414,435.3629,435.6524,2735.0
2025-04-28 14:20:00,436.69,437.5,436.27,437.46,1816.0,435.852,436.6604,435.4328,436.6205,1816.0
2025-04-28 14:30:00,437.47,437.57,436.85,437.22,3425.0,436.6305,436.7303,436.0117,436.381,3425.0
2025-04-28 14:40:00,437.56,438.11,437.35,437.78,4095.0,436.7203,437.2693,436.5107,436.9399,4095.0
2025-04-28 14:50:00,438.11,438.11,437.35,437.67,4747.0,437.2693,437.2693,436.5107,436.8301,4747.0
2025-04-28 15:00:00,437.47,438.15,437.47,437.89,4489.0,436.6305,437.3092,436.6305,437.0497,4489.0
2025-04-28 15:10:00,438.13,438.57,437.87,438.3,9986.0,437.2892,437.7284,437.0297,437.4589,9986.0
2025-04-28 15:20:00,438.23,438.9,438.23,438.6,7775.0,437.389,438.0578,437.389,437.7583,7775.0
2025-04-28 15:30:00,438.75,440.11,437.95,439.27,29254.0,437.908,439.2654,437.1096,438.427,29254.0
2025-04-28 15:40:00,439.15,439.45,439.01,439.36,10907.0,438.3073,438.6067,438.1675,438.5169,10907.0
2025-04-28 15:50:00,439.08,440.48,439.08,439.49,31286.0,438.2374,439.6347,438.2374,438.6466,31286.0
2025-04-29 09:30:00,439.37,441.27,438.29,440.64,19292.0,438.5269,440.4232,437.4489,439.7944,19292.0
2025-04-29 09:40:00,439.63,441.82,439.62,441.07,2050.0,438.7864,440.9722,438.7764,440.2236,2050.0
2025-04-29 09:50:00,441.07,441.7,439.67,439.68,6228.0,440.2236,440.8524,438.8263,438.8363,6228.0
2025-04-29 10:00:00,440.09,441.68,439.62,441.57,6125.0,439.2455,440.8324,438.7764,440.7226,6125.0
2025-04-29 10:10:00,440.86,441.45,439.0,439.73,10171.0,440.014,440.6029,438.1576,438.8862,10171.0
2025-04-29 10:20:00,439.65,440.08,437.74,438.22,10842.0,438.8063,439.2355,436.9,437.3791,10842.0
2025-04-29 10:30:00,438.71,440.86,438.51,440.61,5969.0,437.8681,440.014,437.6685,439.7645,5969.0
2025-04-29 10:40:00,440.61,441.54,440.02,441.08,5696.0,439.7645,440.6927,439.1756,440.2336,5696.0
2025-04-29 10:50:00,441.32,443.27,441.32,443.18,2312.0,440.4731,442.4194,440.4731,442.3295,2312.0
2025-04-29 11:00:00,443.77,444.14,443.03,443.33,3543.0,442.9184,443.2877,442.1798,442.4793,3543.0
2025-04-29 11:10:00,443.97,444.55,442.96,443.27,4872.0,443.118,443.6969,442.11,442.4194,4872.0
2025-04-29 11:20:00,443.69,444.25,443.12,444.06,2672.0,442.8386,443.3975,442.2697,443.2079,2672.0
2025-04-29 11:30:00,444.06,444.16,443.1,444.0,4594.0,443.2079,443.3077,442.2497,443.148,4594.0
2025-04-29 11:40:00,444.57,445.18,443.97,444.47,2889.0,443.7169,444.3257,443.118,443.6171,2889.0
2025-04-29 11:50:00,445.08,445.29,443.77,444.11,3539.0,444.2259,444.4355,442.9184,443.2578,3539.0
2025-04-29 12:00:00,444.43,445.83,443.8,445.83,4091.0,443.5771,444.9745,442.9484,444.9745,4091.0
2025-04-29 12:10:00,446.03,446.14,445.55,445.79,2195.0,445.1741,445.2839,444.695,444.9345,2195.0
2025-04-29 12:20:00,445.89,446.12,445.57,446.1,2037.0,445.0343,445.2639,444.715,445.2439,2037.0
2025-04-29 12:30:00,445.89,446.29,445.36,445.37,2177.0,445.0343,445.4336,444.5054,444.5153,2177.0
2025-04-29 12:40:00,445.5,445.86,444.61,444.87,2668.0,444.6451,445.0044,443.7568,444.0163,2668.0
2025-04-29 12:50:00,444.86,444.86,444.1,444.72,2596.0,444.0063,444.0063,443.2478,443.8666,2596.0
2025-04-29 13:00:00,444.81,445.03,444.33,444.86,2159.0,443.9564,444.176,443.4773,444.0063,2159.0
2025-04-29 13:10:00,444.8,445.48,444.79,445.44,3102.0,443.9464,444.6251,443.9365,444.5852,3102.0
2025-04-29 13:20:00,445.41,445.54,444.92,445.52,2101.0,444.5553,444.685,444.0662,444.665,2101.0
2025-04-29 13:30:00,445.84,446.72,445.77,446.29,1514.0,444.9844,445.8627,444.9146,445.4336,1514.0
2025-04-29 13:40:00,446.72,447.61,446.71,447.52,3063.0,445.8627,446.751,445.8528,446.6612,3063.0
2025-04-29 13:50:00,447.4,447.45,446.91,447.25,2671.0,446.5414,446.5913,446.0524,446.3917,2671.0
2025-04-29 14:00:00,447.41,448.79,447.16,447.73,4156.0,446.5514,447.9288,446.3019,446.8708,4156.0
2025-04-29 14:10:00,447.98,448.15,447.56,448.15,2270.0,447.1203,447.29,446.7011,447.29,2270.0
2025-04-29 14:20:00,447.87,448.1,446.9,447.9,5842.0,447.0105,447.2401,446.0424,447.0405,5842.0
2025-04-29 14:30:00,447.52,448.05,447.43,448.05,2861.0,446.6612,447.1902,446.5714,447.1902,2861.0
2025-04-29 14:40:00,448.03,448.15,447.53,447.74,2202.0,447.1702,447.29,446.6712,446.8808,2202.0
2025-04-29 14:50:00,447.86,448.42,447.51,448.32,5094.0,447.0006,447.5595,446.6512,447.4597,5094.0
2025-04-29 15:00:00,448.1,449.06,448.06,448.57,4494.0,447.2401,448.1983,447.2002,447.7092,4494.0
2025-04-29 15:10:00,448.72,448.84,448.46,448.67,4608.0,447.8589,447.9787,447.5994,447.809,4608.0
2025-04-29 15:20:00,448.74,448.85,448.11,448.48,9594.0,447.8789,447.9887,447.2501,447.6194,9594.0
2025-04-29 15:30:00,448.45,449.01,447.78,448.5,29337.0,447.5894,448.1484,446.9207,447.6393,29337.0
2025-04-29 15:40:00,448.5,448.5,447.67,448.45,12065.0,447.6393,447.6393,446.8109,447.5894,12065.0
2025-04-29 15:50:00,448.53,448.75,447.02,447.16,43649.0,447.6693,447.8889,446.1622,446.3019,43649.0
2025-04-30 09:30:00,443.32,443.42,440.6,441.41,11938.0,442.4693,442.5691,439.7545,440.5629,11938.0
2025-04-30 09:40:00,441.19,441.34,439.42,441.3,6552.0,440.3434,440.4931,438.5768,440.4531,6552.0
2025-04-30 09:50:00,441.18,441.18,438.38,438.63,5602.0,440.3334,440.3334,437.5388,437.7883,5602.0
2025-04-30 10:00:00,438.91,442.46,438.9,442.3,49858.0,438.0677,441.6109,438.0578,441.4512,49858.0
2025-04-30 10:10:00,442.45,444.48,442.45,444.48,1500.0,441.6009,443.627,441.6009,443.627,1500.0
2025-04-30 10:20:00,444.88,446.2,444.39,445.84,3017.0,444.0263,445.3437,443.5372,444.9844,3017.0
2025-04-30 10:30:00,445.87,446.13,444.83,444.83,2890.0,445.0144,445.2739,443.9764,443.9764,2890.0
2025-04-30 10:40:00,444.84,444.91,443.93,444.46,11877.0,443.9864,444.0562,443.0781,443.6071,11877.0
2025-04-30 10:50:00,444.09,445.35,444.08,444.93,5556.0,443.2378,444.4954,443.2278,444.0762,5556.0
2025-04-30 11:00:00,445.27,446.59,445.27,446.59,2750.0,444.4155,445.733,444.4155,445.733,2750.0
2025-04-30 11:10:00,447.24,447.59,447.05,447.59,1162.0,446.3817,446.7311,446.1921,446.7311,1162.0
2025-04-30 11:20:00,448.4,448.53,447.49,448.14,2212.0,447.5395,447.6693,446.6313,447.28,2212.0
2025-04-30 11:30:00,448.02,448.41,447.92,448.35,3914.0,447.1603,447.5495,447.0604,447.4896,3914.0
2025-04-30 11:40:00,448.46,448.56,447.9,448.11,1050.0,447.5994,447.6992,447.0405,447.2501,1050.0
2025-04-30 11:50:00,448.31,448.91,448.14,448.14,2356.0,447.4497,448.0485,447.28,447.28,2356.0
2025-04-30 12:00:00,448.46,449.0,448.46,448.71,1092.0,447.5994,448.1384,447.5994,447.8489,1092.0
2025-04-30 12:10:00,448.61,448.75,447.76,448.27,1585.0,447.7491,447.8889,446.9008,447.4098,1585.0
2025-04-30 12:20:00,448.09,448.09,447.09,447.44,500.0,447.2301,447.2301,446.232,446.5814,500.0
2025-04-30 12:30:00,446.91,448.18,446.91,448.17,4205.0,446.0524,447.3199,446.0524,447.31,4205.0
2025-04-30 12:40:00,448.08,448.62,448.08,448.48,800.0,447.2201,447.7591,447.2201,447.6194,800.0
2025-04-30 12:50:00,448.5,448.77,448.38,448.5,2637.0,447.6393,447.9088,447.5196,447.6393,2637.0
2025-04-30 13:00:00,448.62,448.62,447.87,448.22,1100.0,447.7591,447.7591,447.0105,447.3599,1100.0
2025-04-30 13:10:00,447.86,448.62,446.99,448.53,2153.0,447.0006,447.7591,446.1322,447.6693,2153.0
2025-04-30 13:20:00,448.31,449.71,448.31,449.71,1201.0,447.4497,448.847,447.4497,448.847,1201.0
2025-04-30 13:30:00,449.79,450.04,449.52,449.97,2313.0,448.9269,449.1764,448.6574,449.1065,2313.0
2025-04-30 13:40:00,449.53,450.12,449.53,449.68,1110.0,448.6674,449.2562,448.6674,448.8171,1110.0
2025-04-30 13:50:00,449.36,449.94,449.36,449.68,1120.0,448.4977,449.0766,448.4977,448.8171,1120.0
2025-04-30 14:00:00,449.54,451.08,449.01,449.79,4584.0,448.6773,450.2144,448.1484,448.9269,4584.0
2025-04-30 14:10:00,450.04,450.29,450.0,450.0,1242.0,449.1764,449.4259,449.1365,449.1365,1242.0
2025-04-30 14:20:00,449.74,450.15,449.2,449.2,5470.0,448.877,449.2862,448.338,448.338,5470.0
2025-04-30 14:30:00,449.59,449.88,448.32,448.32,3102.0,448.7272,449.0167,447.4597,447.4597,3102.0
2025-04-30 14:40:00,448.3,448.63,447.83,448.63,5302.0,447.4397,447.7691,446.9706,447.7691,5302.0
2025-04-30 14:50:00,448.42,448.42,447.82,447.82,5337.0,447.5595,447.5595,446.9606,446.9606,5337.0
2025-04-30 15:00:00,448.3,449.0,448.29,448.68,2449.0,447.4397,448.1384,447.4297,447.819,2449.0
2025-04-30 15:10:00,448.62,449.05,448.62,448.78,2304.0,447.7591,448.1883,447.7591,447.9188,2304.0
2025-04-30 15:20:00,448.52,449.08,448.22,448.48,3975.0,447.6593,448.2182,447.3599,447.6194,3975.0
2025-04-30 15:30:00,448.36,448.36,447.24,447.66,8465.0,447.4996,447.4996,446.3817,446.8009,8465.0
2025-04-30 15:40:00,447.83,451.3,447.67,451.08,10148.0,446.9706,450.434,446.8109,450.2144,10148.0
2025-04-30 15:50:00,451.13,454.44,451.12,453.01,52557.0,450.2643,453.5679,450.2543,452.1407,52557.0
2025-05-01 09:30:00,450.71,455.14,450.6,452.71,14964.0,449.8451,454.2666,449.7353,451.8413,14964.0
2025-05-01 09:40:00,452.71,452.78,450.47,451.54,6937.0,451.8413,451.9111,449.6056,450.6735,6937.0
2025-05-01 09:50:00,451.56,453.03,450.42,450.49,14355.0,450.6935,452.1606,449.5556,449.6255,14355.0
2025-05-01 10:00:00,451.69,453.13,451.42,452.61,5403.0,450.8232,452.2604,450.5537,451.7414,5403.0
2025-05-01 10:10:00,453.25,454.19,452.9,453.79,3556.0,452.3802,453.3184,452.0309,452.9192,3556.0
2025-05-01 10:20:00,453.79,456.78,453.79,455.71,4865.0,452.9192,455.9034,452.9192,454.8355,4865.0
2025-05-01 10:30:00,455.91,455.92,454.18,455.49,5216.0,455.0351,455.0451,453.3084,454.6159,5216.0
2025-05-01 10:40:00,456.21,456.21,455.01,455.17,2203.0,455.3345,455.3345,454.1368,454.2965,2203.0
2025-05-01 10:50:00,455.19,455.44,454.38,454.85,10067.0,454.3165,454.566,453.508,453.9771,10067.0
2025-05-01 11:00:00,455.3,455.3,454.21,454.62,2900.0,454.4263,454.4263,453.3384,453.7476,2900.0
2025-05-01 11:10:00,454.62,455.02,454.42,454.48,6363.0,453.7476,454.1468,453.548,453.6079,6363.0
2025-05-01 11:20:00,454.49,454.86,453.9,454.13,6289.0,453.6178,453.9871,453.029,453.2585,6289.0
2025-05-01 11:30:00,454.25,456.03,453.67,455.33,9722.0,453.3783,455.1549,452.7994,454.4562,9722.0
2025-05-01 11:40:00,455.93,455.93,455.12,455.27,1117.0,455.0551,455.0551,454.2466,454.3963,1117.0
2025-05-01 11:50:00,455.19,455.19,453.84,453.84,2130.0,454.3165,454.3165,452.9691,452.9691,2130.0
2025-05-01 12:00:00,453.92,454.5,453.87,454.15,3512.0,453.0489,453.6278,452.999,453.2785,3512.0
2025-05-01 12:10:00,454.15,454.15,452.89,453.36,3633.0,453.2785,453.2785,452.0209,452.49,3633.0
2025-05-01 12:20:00,453.34,454.08,453.25,453.73,904.0,452.47,453.2086,452.3802,452.8593,904.0
2025-05-01 12:30:00,454.13,454.63,454.13,454.6,2560.0,453.2585,453.7576,453.2585,453.7276,2560.0
2025-05-01 12:40:00,454.5,454.5,453.82,453.89,1209.0,453.6278,453.6278,452.9491,453.019,1209.0
2025-05-01 12:50:00,453.82,453.82,453.79,453.79,532.0,452.9491,452.9491,452.9192,452.9192,532.0
2025-05-01 13:00:00,453.79,455.15,453.79,455.15,3110.0,452.9192,454.2766,452.9192,454.2766,3110.0
2025-05-01 13:10:00,454.91,455.27,454.79,454.86,3643.0,454.037,454.3963,453.9173,453.9871,3643.0
2025-05-01 13:20:00,454.65,455.13,454.03,454.58,1472.0,453.7775,454.2566,453.1587,453.7077,1472.0
2025-05-01 13:30:00,454.7,454.89,454.29,454.62,3106.0,453.8274,454.0171,453.4182,453.7476,3106.0
2025-05-01 13:40:00,454.62,454.62,453.1,454.08,4111.0,453.7476,453.7476,452.2305,453.2086,4111.0
2025-05-01 13:50:00,454.06,454.26,453.68,454.26,1222.0,453.1887,453.3883,452.8094,453.3883,1222.0
2025-05-01 14:00:00,454.56,455.44,454.56,455.44,656.0,453.6877,454.566,453.6877,454.566,656.0
2025-05-01 14:10:00,455.59,455.75,455.59,455.61,704.0,454.7157,454.8754,454.7157,454.7357,704.0
2025-05-01 14:20:00,455.48,455.48,454.29,454.87,2234.0,454.6059,454.6059,453.4182,453.9971,2234.0
2025-05-01 14:30:00,454.88,455.46,454.88,455.08,864.0,454.0071,454.586,454.0071,454.2067,864.0
2025-05-01 14:40:00,454.93,455.74,454.93,455.67,2002.0,454.057,454.8654,454.057,454.7956,2002.0
2025-05-01 14:50:00,455.47,455.47,454.68,454.91,3362.0,454.596,454.596,453.8075,454.037,3362.0
2025-05-01 15:00:00,455.03,455.57,454.93,455.01,2932.0,454.1568,454.6958,454.057,454.1368,2932.0
2025-05-01 15:10:00,454.93,455.49,454.64,455.19,4886.0,454.057,454.6159,453.7675,454.3165,4886.0
2025-05-01 15:20:00,455.35,455.82,455.35,455.82,2599.0,454.4762,454.9453,454.4762,454.9453,2599.0
2025-05-01 15:30:00,455.68,455.94,455.37,455.56,4840.0,454.8056,455.0651,454.4961,454.6858,4840.0
2025-05-01 15:40:00,455.56,456.16,455.3,456.15,6346.0,454.6858,455.2846,454.4263,455.2747,6346.0
2025-05-01 15:50:00,455.66,455.69,451.06,451.76,37969.0,454.7856,454.8155,450.1944,450.8931,37969.0
2025-05-02 09:30:00,458.1,460.76,458.1,460.59,7833.0,457.2209,459.8758,457.2209,459.7061,7833.0
2025-05-02 09:40:00,460.42,460.42,459.1,459.67,14089.0,459.5365,459.5365,458.219,458.7879,14089.0
2025-05-02 09:50:00,459.67,460.18,458.87,460.03,3439.0,458.7879,459.2969,457.9894,459.1472,3439.0
2025-05-02 10:00:00,459.56,462.04,459.55,461.27,4173.0,458.6781,461.1533,458.6681,460.3848,4173.0
2025-05-02 10:10:00,461.72,462.72,461.37,462.72,8632.0,460.834,461.832,460.4846,461.832,8632.0
2025-05-02 10:20:00,462.34,462.61,461.97,462.61,6532.0,461.4528,461.7223,461.0835,461.7223,6532.0
2025-05-02 10:30:00,462.74,462.78,461.44,462.02,7707.0,461.852,461.8919,460.5545,461.1334,7707.0
2025-05-02 10:40:00,461.69,461.69,460.83,461.05,3253.0,460.804,460.804,459.9457,460.1652,3253.0
2025-05-02 10:50:00,461.05,461.8,460.59,461.8,8322.0,460.1652,460.9138,459.7061,460.9138,8322.0
2025-05-02 11:00:00,461.83,461.95,460.74,460.97,7324.0,460.9438,461.0635,459.8558,460.0854,7324.0
2025-05-02 11:10:00,461.0,461.88,460.82,461.56,4218.0,460.1153,460.9937,459.9357,460.6743,4218.0
2025-05-02 11:20:00,461.66,461.67,460.71,460.72,8526.0,460.7741,460.7841,459.8259,459.8359,8526.0
2025-05-02 11:30:00,461.02,461.95,460.71,461.95,4302.0,460.1353,461.0635,459.8259,461.0635,4302.0
2025-05-02 11:40:00,462.16,462.66,462.06,462.66,3027.0,461.2731,461.7722,461.1733,461.7722,3027.0
2025-05-02 11:50:00,462.3,462.49,461.7,462.24,2907.0,461.4128,461.6025,460.814,461.353,2907.0
2025-05-02 12:00:00,462.55,463.96,462.55,463.66,4983.0,461.6624,463.0697,461.6624,462.7702,4983.0
2025-05-02 12:10:00,463.66,464.43,463.53,463.53,2405.0,462.7702,463.5388,462.6405,462.6405,2405.0
2025-05-02 12:20:00,463.79,464.05,463.71,463.94,3326.0,462.9,463.1595,462.8201,463.0497,3326.0
2025-05-02 12:30:00,464.26,464.62,464.11,464.61,1924.0,463.3691,463.7284,463.2194,463.7184,1924.0
2025-05-02 12:40:00,464.6,464.6,464.11,464.53,2505.0,463.7084,463.7084,463.2194,463.6386,2505.0
2025-05-02 12:50:00,464.32,464.6,464.2,464.46,1806.0,463.429,463.7084,463.3092,463.5687,1806.0
2025-05-02 13:00:00,464.44,464.8,463.99,464.16,7137.0,463.5487,463.9081,463.0996,463.2693,7137.0
2025-05-02 13:10:00,463.91,464.32,463.59,464.17,3531.0,463.0198,463.429,462.7004,463.2793,3531.0
2025-05-02 13:20:00,464.37,464.59,463.58,463.97,3741.0,463.4789,463.6985,462.6904,463.0796,3741.0
2025-05-02 13:30:00,463.95,464.29,463.65,464.29,4451.0,463.0597,463.399,462.7603,463.399,4451.0
2025-05-02 13:40:00,464.02,464.92,464.02,464.5,3577.0,463.1295,464.0278,463.1295,463.6086,3577.0
2025-05-02 13:50:00,464.56,464.75,464.29,464.62,4845.0,463.6685,463.8581,463.399,463.7284,4845.0
2025-05-02 14:00:00,464.62,465.1,464.56,464.79,4225.0,463.7284,464.2075,463.6685,463.8981,4225.0
2025-05-02 14:10:00,464.91,465.32,464.78,465.08,5289.0,464.0178,464.4271,463.8881,464.1875,5289.0
2025-05-02 14:20:00,465.06,465.38,464.81,465.19,5462.0,464.1676,464.4869,463.918,464.2973,5462.0
2025-05-02 14:30:00,465.23,465.71,465.22,465.71,1935.0,464.3372,464.8163,464.3272,464.8163,1935.0
2025-05-02 14:40:00,465.67,465.67,464.28,464.48,6686.0,464.7764,464.7764,463.389,463.5887,6686.0
2025-05-02 14:50:00,464.19,465.06,463.57,464.86,4417.0,463.2992,464.1676,462.6804,463.9679,4417.0
2025-05-02 15:00:00,464.79,464.97,464.11,464.97,5164.0,463.8981,464.0777,463.2194,464.0777,5164.0
2025-05-02 15:10:00,464.81,465.65,464.54,465.44,2390.0,463.918,464.7564,463.6486,464.5468,2390.0
2025-05-02 15:20:00,465.59,465.95,465.45,465.6,6436.0,464.6965,465.0558,464.5568,464.7065,6436.0
2025-05-02 15:30:00,465.68,466.04,465.34,465.78,13486.0,464.7864,465.1457,464.447,464.8862,13486.0
2025-05-02 15:40:00,465.98,466.03,464.51,464.52,25420.0,465.0858,465.1357,463.6186,463.6286,25420.0
2025-05-02 15:50:00,464.85,466.71,464.54,465.26,80628.0,463.958,465.8144,463.6486,464.3672,80628.0
2025-05-05 09:30:00,461.9,463.97,460.94,463.57,7389.0,461.0136,463.0796,460.0555,462.6804,7389.0
2025-05-05 09:40:00,463.0,463.86,461.81,463.62,4415.0,462.1115,462.9699,460.9238,462.7303,4415.0
2025-05-05 09:50:00,463.86,465.51,463.85,465.14,2550.0,462.9699,464.6167,462.9599,464.2474,2550.0
2025-05-05 10:00:00,465.0,465.69,464.3,464.3,2007.0,464.1077,464.7963,463.409,463.409,2007.0
2025-05-05 10:10:00,465.06,465.3,464.04,465.22,1952.0,464.1676,464.4071,463.1495,464.3272,1952.0
2025-05-05 10:20:00,465.37,466.45,465.17,466.45,3804.0,464.477,465.5549,464.2773,465.5549,3804.0
2025-05-05 10:30:00,466.23,466.55,465.03,465.88,2171.0,465.3353,465.6547,464.1376,464.986,2171.0
2025-05-05 10:40:00,466.52,466.76,466.39,466.76,1200.0,465.6248,465.8643,465.495,465.8643,1200.0
2025-05-05 10:50:00,466.42,467.03,466.08,466.65,2221.0,465.5249,466.1338,465.1856,465.7545,2221.0
2025-05-05 11:00:00,466.66,467.7,466.62,467.31,2939.0,465.7645,466.8025,465.7246,466.4132,2939.0
2025-05-05 11:10:00,467.11,467.72,467.11,467.72,4531.0,466.2136,466.8224,466.2136,466.8224,4531.0
2025-05-05 11:20:00,467.91,467.91,466.79,466.97,900.0,467.0121,467.0121,465.8942,466.0739,900.0
2025-05-05 11:30:00,466.13,466.13,464.0,464.01,3430.0,465.2355,465.2355,463.1096,463.1196,3430.0
2025-05-05 11:40:00,464.35,465.93,464.35,465.6,2467.0,463.4589,465.0359,463.4589,464.7065,2467.0
2025-05-05 11:50:00,465.54,465.83,465.54,465.81,600.0,464.6466,464.9361,464.6466,464.9161,600.0
2025-05-05 12:00:00,465.91,466.16,465.6,465.93,3269.0,465.0159,465.2654,464.7065,465.0359,3269.0
2025-05-05 12:10:00,466.64,466.81,466.54,466.59,923.0,465.7445,465.9142,465.6447,465.6946,923.0
2025-05-05 12:20:00,466.3,466.69,466.28,466.43,600.0,465.4052,465.7944,465.3852,465.5349,600.0
2025-05-05 12:30:00,466.27,466.45,465.72,465.85,1823.0,465.3752,465.5549,464.8263,464.956,1823.0
2025-05-05 12:40:00,466.0,466.37,465.8,466.13,2019.0,465.1057,465.475,464.9061,465.2355,2019.0
2025-05-05 12:50:00,466.08,466.51,466.05,466.07,1730.0,465.1856,465.6148,465.1557,465.1756,1730.0
2025-05-05 13:00:00,465.81,465.81,465.57,465.74,810.0,464.9161,464.9161,464.6766,464.8462,810.0
2025-05-05 13:10:00,466.07,466.1,465.2,465.22,1862.0,465.1756,465.2056,464.3073,464.3272,1862.0
2025-05-05 13:20:00,464.84,465.38,464.77,465.17,1000.0,463.948,464.4869,463.8781,464.2773,1000.0
2025-05-05 13:30:00,465.44,465.97,465.44,465.93,2464.0,464.5468,465.0758,464.5468,465.0359,2464.0
2025-05-05 13:40:00,465.93,466.0,465.75,465.77,1258.0,465.0359,465.1057,464.8562,464.8762,1258.0
2025-05-05 13:50:00,466.17,466.82,466.16,466.36,3608.0,465.2754,465.9242,465.2654,465.4651,3608.0
2025-05-05 14:00:00,466.58,466.81,466.57,466.81,800.0,465.6846,465.9142,465.6747,465.9142,800.0
2025-05-05 14:10:00,466.55,466.79,466.54,466.61,840.0,465.6547,465.8942,465.6447,465.7146,840.0
2025-05-05 14:20:00,466.93,466.95,466.46,466.7,1539.0,466.034,466.0539,465.5649,465.8044,1539.0
2025-05-05 14:30:00,466.59,467.02,466.59,466.87,1355.0,465.6946,466.1238,465.6946,465.9741,1355.0
2025-05-05 14:40:00,466.9,467.03,466.5,466.7,6253.0,466.004,466.1338,465.6048,465.8044,6253.0
2025-05-05 14:50:00,466.52,466.78,466.14,466.32,7012.0,465.6248,465.8843,465.2455,465.4251,7012.0
2025-05-05 15:00:00,466.1,466.9,465.93,466.77,7343.0,465.2056,466.004,465.0359,465.8743,7343.0
2025-05-05 15:10:00,466.55,466.81,465.82,465.82,8030.0,465.6547,465.9142,464.9261,464.9261,8030.0
2025-05-05 15:20:00,465.79,465.79,464.36,464.66,4954.0,464.8962,464.8962,463.4689,463.7683,4954.0
2025-05-05 15:30:00,464.65,465.02,464.49,464.56,7186.0,463.7583,464.1276,463.5986,463.6685,7186.0
2025-05-05 15:40:00,464.32,465.25,463.86,464.97,18062.0,463.429,464.3572,462.9699,464.0777,18062.0
2025-05-05 15:50:00,464.95,465.05,463.76,464.72,67686.0,464.0578,464.1576,462.87,463.8282,67686.0
2025-05-06 09:30:00,460.54,463.43,459.04,463.03,8360.0,459.6562,462.5407,458.1591,462.1414,8360.0
2025-05-06 09:40:00,462.02,462.78,460.98,461.73,9786.0,461.1334,461.8919,460.0954,460.8439,9786.0
2025-05-06 09:50:00,460.56,461.99,460.46,461.43,2691.0,459.6762,461.1034,459.5764,460.5445,2691.0
2025-05-06 10:00:00,461.49,462.68,461.48,462.68,2119.0,460.6044,461.7921,460.5944,461.7921,2119.0
2025-05-06 10:10:00,463.5,464.49,462.47,464.45,4959.0,462.6105,463.5986,461.5825,463.5587,4959.0
2025-05-06 10:20:00,464.25,464.65,463.79,464.28,6436.0,463.3591,463.7583,462.9,463.389,6436.0
2025-05-06 10:30:00,464.29,465.06,463.75,463.75,4227.0,463.399,464.1676,462.8601,462.8601,4227.0
2025-05-06 10:40:00,463.88,464.81,463.59,464.5,2170.0,462.9898,463.918,462.7004,463.6086,2170.0
2025-05-06 10:50:00,464.66,465.46,464.33,465.1,3123.0,463.7683,464.5668,463.439,464.2075,3123.0
2025-05-06 11:00:00,465.32,465.97,465.32,465.47,2776.0,464.4271,465.0758,464.4271,464.5768,2776.0
2025-05-06 11:10:00,465.27,465.5,465.09,465.5,1001.0,464.3771,464.6067,464.1975,464.6067,1001.0
2025-05-06 11:20:00,465.71,466.59,465.51,465.83,6400.0,464.8163,465.6946,464.6167,464.9361,6400.0
2025-05-06 11:30:00,465.62,466.36,465.48,466.08,1344.0,464.7265,465.4651,464.5867,465.1856,1344.0
2025-05-06 11:40:00,465.81,465.81,465.01,465.51,2433.0,464.9161,464.9161,464.1176,464.6167,2433.0
2025-05-06 11:50:00,465.11,465.11,464.58,464.69,1500.0,464.2175,464.2175,463.6885,463.7983,1500.0
2025-05-06 12:00:00,464.71,465.16,464.61,464.7,1318.0,463.8182,464.2674,463.7184,463.8082,1318.0
2025-05-06 12:10:00,464.77,466.94,464.76,466.18,2860.0,463.8781,466.0439,463.8681,465.2854,2860.0
2025-05-06 12:20:00,466.18,466.18,464.6,464.62,2700.0,465.2854,465.2854,463.7084,463.7284,2700.0
2025-05-06 12:30:00,464.62,465.31,464.61,465.14,2396.0,463.7284,464.4171,463.7184,464.2474,2396.0
2025-05-06 12:40:00,465.51,465.51,464.19,464.2,1397.0,464.6167,464.6167,463.2992,463.3092,1397.0
2025-05-06 12:50:00,464.17,464.17,463.54,464.0,1564.0,463.2793,463.2793,462.6505,463.1096,1564.0
2025-05-06 13:00:00,463.57,464.94,463.57,464.94,2039.0,462.6804,464.0478,462.6804,464.0478,2039.0
2025-05-06 13:10:00,465.05,465.09,464.69,464.7,800.0,464.1576,464.1975,463.7983,463.8082,800.0
2025-05-06 13:20:00,464.45,464.59,464.13,464.59,11491.0,463.5587,463.6985,463.2393,463.6985,11491.0
2025-05-06 13:30:00,464.96,464.96,464.05,464.05,4402.0,464.0677,464.0677,463.1595,463.1595,4402.0
2025-05-06 13:40:00,463.98,464.12,463.0,463.0,1620.0,463.0896,463.2294,462.1115,462.1115,1620.0
2025-05-06 13:50:00,463.23,463.58,463.13,463.13,2223.0,462.3411,462.6904,462.2413,462.2413,2223.0
2025-05-06 14:00:00,463.3,465.19,463.3,464.43,4549.0,462.4109,464.2973,462.4109,463.5388,4549.0
2025-05-06 14:10:00,464.01,464.57,463.82,464.24,1200.0,463.1196,463.6785,462.9299,463.3491,1200.0
2025-05-06 14:20:00,464.37,465.0,464.29,465.0,3338.0,463.4789,464.1077,463.399,464.1077,3338.0
2025-05-06 14:30:00,464.89,465.09,464.42,464.63,2735.0,463.9979,464.1975,463.5288,463.7384,2735.0
2025-05-06 14:40:00,464.7,465.14,464.56,464.75,2545.0,463.8082,464.2474,463.6685,463.8581,2545.0
2025-05-06 14:50:00,464.91,465.48,464.27,465.39,2439.0,464.0178,464.5867,463.3791,464.4969,2439.0
2025-05-06 15:00:00,465.43,465.43,464.45,464.45,1800.0,464.5368,464.5368,463.5587,463.5587,1800.0
2025-05-06 15:10:00,464.49,465.04,464.23,464.58,1109.0,463.5986,464.1476,463.3391,463.6885,1109.0
2025-05-06 15:20:00,464.67,465.04,464.4,465.04,1936.0,463.7783,464.1476,463.5088,464.1476,1936.0
2025-05-06 15:30:00,465.04,465.37,464.51,464.74,5801.0,464.1476,464.477,463.6186,463.8482,5801.0
2025-05-06 15:40:00,464.83,465.6,464.66,465.31,4211.0,463.938,464.7065,463.7683,464.4171,4211.0
2025-05-06 15:50:00,465.02,465.05,462.9,463.19,25451.0,464.1276,464.1576,462.0117,462.3011,25451.0
2025-05-07 09:30:00,463.93,467.0,463.93,466.22,7127.0,463.0397,466.1038,463.0397,465.3253,7127.0
2025-05-07 09:40:00,466.13,467.83,465.72,465.72,2690.0,465.2355,466.9322,464.8263,464.8263,2690.0
2025-05-07 09:50:00,465.75,467.44,465.28,466.32,5977.0,464.8562,466.543,464.3871,465.4251,5977.0
2025-05-07 10:00:00,466.42,466.7,465.93,466.7,1189.0,465.5249,465.8044,465.0359,465.8044,1189.0
2025-05-07 10:10:00,466.5,466.5,465.54,465.78,1121.0,465.6048,465.6048,464.6466,464.8862,1121.0
2025-05-07 10:20:00,466.16,466.49,465.93,466.12,2060.0,465.2654,465.5948,465.0359,465.2255,2060.0
2025-05-07 10:30:00,466.12,466.12,465.13,465.99,1200.0,465.2255,465.2255,464.2374,465.0958,1200.0
2025-05-07 10:40:00,465.82,466.37,465.5,465.5,1516.0,464.9261,465.475,464.6067,464.6067,1516.0
2025-05-07 10:50:00,465.08,465.08,463.61,464.13,4375.0,464.1875,464.1875,462.7203,463.2393,4375.0
2025-05-07 11:00:00,464.36,464.46,463.61,464.45,2373.0,463.4689,463.5687,462.7203,463.5587,2373.0
2025-05-07 11:10:00,463.9,464.7,463.65,464.7,784.0,463.0098,463.8082,462.7603,463.8082,784.0
2025-05-07 11:20:00,464.75,465.32,464.75,465.31,1881.0,463.8581,464.4271,463.8581,464.4171,1881.0
2025-05-07 11:30:00,465.25,465.89,465.25,465.59,2363.0,464.3572,464.996,464.3572,464.6965,2363.0
2025-05-07 11:40:00,465.72,466.41,465.17,465.17,2821.0,464.8263,465.515,464.2773,464.2773,2821.0
2025-05-07 11:50:00,465.17,466.15,464.79,466.15,2760.0,464.2773,465.2555,463.8981,465.2555,2760.0
2025-05-07 12:00:00,466.48,466.79,465.71,466.46,6753.0,465.5848,465.8942,464.8163,465.5649,6753.0
2025-05-07 12:10:00,466.6,466.82,466.22,466.68,700.0,465.7046,465.9242,465.3253,465.7844,700.0
2025-05-07 12:20:00,466.89,466.9,465.41,465.47,6896.0,465.994,466.004,464.5169,464.5768,6896.0
2025-05-07 12:30:00,465.56,466.68,465.56,466.32,1542.0,464.6666,465.7844,464.6666,465.4251,1542.0
2025-05-07 12:40:00,466.66,467.08,466.48,466.7,1245.0,465.7645,466.1837,465.5848,465.8044,1245.0
2025-05-07 12:50:00,466.68,468.22,466.68,468.0,979.0,465.7844,467.3215,465.7844,467.1019,979.0
2025-05-07 13:00:00,467.9,468.36,467.73,468.36,1010.0,467.0021,467.4612,466.8324,467.4612,1010.0
2025-05-07 13:10:00,468.74,468.79,468.32,468.56,1247.0,467.8405,467.8904,467.4213,467.6608,1247.0
2025-05-07 13:20:00,468.3,468.42,467.74,468.15,1423.0,467.4013,467.5211,466.8424,467.2516,1423.0
2025-05-07 13:30:00,467.94,468.14,467.38,467.39,2327.0,467.042,467.2416,466.4831,466.4931,2327.0
2025-05-07 13:40:00,467.39,467.39,466.29,466.3,5511.0,466.4931,466.4931,465.3952,465.4052,5511.0
2025-05-07 13:50:00,466.48,466.68,465.17,465.45,7130.0,465.5848,465.7844,464.2773,464.5568,7130.0
2025-05-07 14:00:00,465.34,466.52,463.53,463.54,8103.0,464.447,465.6248,462.6405,462.6505,8103.0
2025-05-07 14:10:00,463.86,464.85,463.84,464.77,3313.0,462.9699,463.958,462.9499,463.8781,3313.0
2025-05-07 14:20:00,465.19,466.25,464.6,465.43,6422.0,464.2973,465.3553,463.7084,464.5368,6422.0
2025-05-07 14:30:00,465.47,467.53,465.45,467.09,2878.0,464.5768,466.6328,464.5568,466.1937,2878.0
2025-05-07 14:40:00,467.25,467.8,464.78,465.55,5318.0,466.3534,466.9023,463.8881,464.6566,5318.0
2025-05-07 14:50:00,465.59,467.23,465.11,467.1,8595.0,464.6965,466.3334,464.2175,466.2036,8595.0
2025-05-07 15:00:00,466.52,468.1,466.43,468.1,3238.0,465.6248,467.2017,465.5349,467.2017,3238.0
2025-05-07 15:10:00,467.79,467.96,466.5,467.92,4710.0,466.8923,467.062,465.6048,467.0221,4710.0
2025-05-07 15:20:00,467.94,468.21,466.0,466.12,5360.0,467.042,467.3115,465.1057,465.2255,5360.0
2025-05-07 15:30:00,466.15,467.0,465.57,466.18,8612.0,465.2555,466.1038,464.6766,465.2854,8612.0
2025-05-07 15:40:00,466.75,470.19,466.75,468.27,10378.0,465.8543,469.2877,465.8543,467.3714,10378.0
2025-05-07 15:50:00,467.41,468.86,467.32,468.01,35740.0,466.513,467.9603,466.4232,467.1119,35740.0
2025-05-08 09:30:00,469.38,472.54,469.38,470.31,8757.0,468.4793,471.6332,468.4793,469.4075,8757.0
2025-05-08 09:40:00,472.27,473.24,471.9,472.68,3807.0,471.3637,472.3319,470.9944,471.7729,3807.0
2025-05-08 09:50:00,472.69,474.36,472.68,473.73,7604.0,471.7829,473.4497,471.7729,472.8209,7604.0
2025-05-08 10:00:00,473.45,473.45,472.13,472.14,4372.0,472.5415,472.5415,471.224,471.234,4372.0
2025-05-08 10:10:00,472.07,472.48,471.47,472.34,6473.0,471.1641,471.5733,470.5653,471.4336,6473.0
2025-05-08 10:20:00,473.2,474.11,473.19,473.98,5110.0,472.2919,473.2002,472.282,473.0704,5110.0
2025-05-08 10:30:00,473.96,475.39,473.4,473.4,7501.0,473.0505,474.4777,472.4915,472.4915,7501.0
2025-05-08 10:40:00,473.54,473.54,472.69,472.93,2411.0,472.6313,472.6313,471.7829,472.0225,2411.0
2025-05-08 10:50:00,472.91,473.47,472.14,472.54,2771.0,472.0025,472.5614,471.234,471.6332,2771.0
2025-05-08 11:00:00,472.99,473.8,472.87,473.8,2116.0,472.0823,472.8908,471.9626,472.8908,2116.0
2025-05-08 11:10:00,473.69,474.41,473.69,474.41,920.0,472.781,473.4996,472.781,473.4996,920.0
2025-05-08 11:20:00,474.96,476.63,474.95,476.55,5194.0,474.0486,475.7153,474.0386,475.6355,5194.0
2025-05-08 11:30:00,476.29,476.46,475.39,476.33,4971.0,475.376,475.5457,474.4777,475.4159,4971.0
2025-05-08 11:40:00,476.27,478.99,476.27,478.24,1700.0,475.356,478.0708,475.356,477.3223,1700.0
2025-05-08 11:50:00,478.33,478.35,476.77,476.94,5368.0,477.4121,477.432,475.8551,476.0248,5368.0
2025-05-08 12:00:00,477.04,477.79,476.88,477.7,1870.0,476.1246,476.8731,475.9649,476.7833,1870.0
2025-05-08 12:10:00,477.76,478.22,477.76,478.22,2159.0,476.8432,477.3023,476.8432,477.3023,2159.0
2025-05-08 12:20:00,478.4,478.4,476.32,476.32,3585.0,477.482,477.482,475.4059,475.4059,3585.0
2025-05-08 12:30:00,476.61,477.68,476.41,477.63,7915.0,475.6954,476.7633,475.4958,476.7134,7915.0
2025-05-08 12:40:00,476.9,477.98,476.9,477.77,7068.0,475.9848,477.0628,475.9848,476.8532,7068.0
2025-05-08 12:50:00,477.76,478.66,477.75,478.27,2545.0,476.8432,477.7415,476.8332,477.3522,2545.0
2025-05-08 13:00:00,478.35,478.49,476.92,476.92,4754.0,477.432,477.5718,476.0048,476.0048,4754.0
2025-05-08 13:10:00,476.91,477.28,476.76,477.03,2372.0,475.9948,476.3641,475.8451,476.1146,2372.0
2025-05-08 13:20:00,477.15,477.76,476.61,476.62,1923.0,476.2344,476.8432,475.6954,475.7054,1923.0
2025-05-08 13:30:00,477.05,477.05,475.89,475.89,3157.0,476.1345,476.1345,474.9768,474.9768,3157.0
2025-05-08 13:40:00,475.93,475.96,475.28,475.84,1200.0,475.0167,475.0466,474.3679,474.9269,1200.0
2025-05-08 13:50:00,476.18,476.29,475.28,475.28,9836.0,475.2662,475.376,474.3679,474.3679,9836.0
2025-05-08 14:00:00,475.9,476.41,475.46,475.69,5181.0,474.9868,475.4958,474.5476,474.7772,5181.0
2025-05-08 14:10:00,475.76,475.96,475.13,475.5,10928.0,474.847,475.0466,474.2182,474.5875,10928.0
2025-05-08 14:20:00,475.28,475.49,474.75,475.2,2532.0,474.3679,474.5775,473.839,474.2881,2532.0
2025-05-08 14:30:00,475.49,476.48,475.49,476.48,12791.0,474.5775,475.5656,474.5775,475.5656,12791.0
2025-05-08 14:40:00,476.5,476.5,475.8,475.8,1051.0,475.5856,475.5856,474.8869,474.8869,1051.0
2025-05-08 14:50:00,475.53,475.89,475.28,475.35,1368.0,474.6175,474.9768,474.3679,474.4378,1368.0
2025-05-08 15:00:00,475.01,475.35,474.67,474.88,2314.0,474.0985,474.4378,473.7591,473.9687,2314.0
2025-05-08 15:10:00,474.67,474.71,474.2,474.45,3179.0,473.7591,473.799,473.29,473.5395,3179.0
2025-05-08 15:20:00,474.85,475.75,474.85,475.36,2106.0,473.9388,474.837,473.9388,474.4478,2106.0
2025-05-08 15:30:00,475.36,475.37,474.01,474.48,3034.0,474.4478,474.4578,473.1004,473.5695,3034.0
2025-05-08 15:40:00,474.17,474.17,473.45,473.69,5500.0,473.2601,473.2601,472.5415,472.781,5500.0
2025-05-08 15:50:00,473.69,473.92,471.33,471.68,25697.0,472.781,473.0106,470.4255,470.7748,25697.0
2025-05-09 09:30:00,471.47,473.13,470.13,471.37,12765.0,470.5653,472.2221,469.2278,470.4654,12765.0
2025-05-09 09:40:00,471.33,472.05,470.18,471.02,3889.0,470.4255,471.1441,469.2777,470.1161,3889.0
2025-05-09 09:50:00,470.6,471.77,469.61,471.24,3736.0,469.6969,470.8647,468.7088,470.3357,3736.0
2025-05-09 10:00:00,470.56,471.22,470.36,471.21,3501.0,469.657,470.3157,469.4574,470.3058,3501.0
2025-05-09 10:10:00,471.56,471.8,470.98,471.21,3804.0,470.6551,470.8946,470.0762,470.3058,3804.0
2025-05-09 10:20:00,471.21,471.21,469.75,469.75,2154.0,470.3058,470.3058,468.8486,468.8486,2154.0
2025-05-09 10:30:00,470.49,470.6,469.1,469.2,3982.0,469.5871,469.6969,468.1998,468.2996,3982.0
2025-05-09 10:40:00,469.2,470.43,469.2,469.61,2545.0,468.2996,469.5272,468.2996,468.7088,2545.0
2025-05-09 10:50:00,469.78,470.93,469.62,470.54,3700.0,468.8785,470.0263,468.7188,469.637,3700.0
2025-05-09 11:00:00,470.54,470.73,470.18,470.18,2109.0,469.637,469.8267,469.2777,469.2777,2109.0
2025-05-09 11:10:00,470.15,470.15,469.61,469.88,7535.0,469.2478,469.2478,468.7088,468.9783,7535.0
2025-05-09 11:20:00,469.85,470.26,469.81,469.83,4901.0,468.9484,469.3576,468.9084,468.9284,4901.0
2025-05-09 11:30:00,470.05,470.61,469.35,469.99,6446.0,469.148,469.7069,468.4493,469.0881,6446.0
2025-05-09 11:40:00,469.83,470.92,469.53,470.92,5958.0,468.9284,470.0163,468.629,470.0163,5958.0
2025-05-09 11:50:00,470.82,471.22,470.7,471.01,2516.0,469.9165,470.3157,469.7967,470.1061,2516.0
2025-05-09 12:00:00,470.7,470.7,469.65,469.84,2487.0,469.7967,469.7967,468.7487,468.9384,2487.0
2025-05-09 12:10:00,469.43,470.16,469.12,469.91,4302.0,468.5292,469.2578,468.2198,469.0082,4302.0
2025-05-09 12:20:00,470.06,470.09,469.86,469.87,1478.0,469.158,469.1879,468.9583,468.9683,1478.0
2025-05-09 12:30:00,469.72,469.98,469.7,469.98,1609.0,468.8186,469.0781,468.7986,469.0781,1609.0
2025-05-09 12:40:00,469.96,469.96,469.04,469.05,1499.0,469.0581,469.0581,468.1399,468.1499,1499.0
2025-05-09 12:50:00,469.34,469.59,469.11,469.27,1125.0,468.4393,468.6889,468.2098,468.3695,1125.0
2025-05-09 13:00:00,469.26,469.34,468.63,469.18,2210.0,468.3595,468.4393,467.7307,468.2796,2210.0
2025-05-09 13:10:00,469.58,470.06,469.4,469.97,1905.0,468.6789,469.158,468.4992,469.0681,1905.0
2025-05-09 13:20:00,469.92,470.29,469.51,470.23,3430.0,469.0182,469.3875,468.609,469.3276,3430.0
2025-05-09 13:30:00,470.23,470.63,469.95,470.63,3805.0,469.3276,469.7269,469.0482,469.7269,3805.0
2025-05-09 13:40:00,470.83,471.15,470.83,470.95,2288.0,469.9265,470.2459,469.9265,470.0462,2288.0
2025-05-09 13:50:00,470.88,470.93,470.27,470.93,2656.0,469.9764,470.0263,469.3676,470.0263,2656.0
2025-05-09 14:00:00,470.76,470.8,470.31,470.31,1044.0,469.8566,469.8965,469.4075,469.4075,1044.0
2025-05-09 14:10:00,470.44,470.67,470.05,470.05,1708.0,469.5372,469.7668,469.148,469.148,1708.0
2025-05-09 14:20:00,470.15,470.53,469.77,469.77,6094.0,469.2478,469.6271,468.8685,468.8685,6094.0
2025-05-09 14:30:00,469.96,470.71,469.96,470.42,2447.0,469.0581,469.8067,469.0581,469.5173,2447.0
2025-05-09 14:40:00,470.42,470.75,470.22,470.6,1629.0,469.5173,469.8466,469.3177,469.6969,1629.0
2025-05-09 14:50:00,470.45,470.75,470.27,470.4,2499.0,469.5472,469.8466,469.3676,469.4973,2499.0
2025-05-09 15:00:00,470.63,470.78,470.4,470.78,3408.0,469.7269,469.8766,469.4973,469.8766,3408.0
2025-05-09 15:10:00,470.75,470.76,470.21,470.5,5320.0,469.8466,469.8566,469.3077,469.5971,5320.0
2025-05-09 15:20:00,470.43,470.59,470.26,470.41,6128.0,469.5272,469.6869,469.3576,469.5073,6128.0
2025-05-09 15:30:00,470.41,470.75,470.07,470.41,14715.0,469.5073,469.8466,469.1679,469.5073,14715.0
2025-05-09 15:40:00,470.46,470.96,470.29,470.65,14382.0,469.5572,470.0562,469.3875,469.7468,14382.0
2025-05-09 15:50:00,470.95,471.64,470.49,470.83,35542.0,470.0462,470.7349,469.5871,469.9265,35542.0
2025-05-12 09:30:00,484.75,484.75,478.35,479.44,16307.0,483.8198,483.8198,477.432,478.52,16307.0
2025-05-12 09:40:00,479.44,479.56,478.0,478.58,13635.0,478.52,478.6397,477.0827,477.6616,13635.0
2025-05-12 09:50:00,479.13,482.07,478.39,479.02,44744.0,478.2106,481.1449,477.472,478.1008,44744.0
2025-05-12 10:00:00,479.02,482.0,478.92,481.31,14318.0,478.1008,481.075,478.001,480.3864,14318.0
2025-05-12 10:10:00,481.03,482.12,480.82,481.4,16361.0,480.1069,481.1948,479.8973,480.4762,16361.0
2025-05-12 10:20:00,481.32,481.6,480.1,480.69,4955.0,480.3963,480.6758,479.1787,479.7676,4955.0
2025-05-12 10:30:00,480.56,480.63,477.8,478.81,22061.0,479.6378,479.7077,476.8831,477.8912,22061.0
2025-05-12 10:40:00,478.8,480.28,478.8,479.16,11005.0,477.8812,479.3583,477.8812,478.2405,11005.0
2025-05-12 10:50:00,479.19,480.83,479.0,479.42,55069.0,478.2704,479.9073,478.0808,478.5,55069.0
2025-05-12 11:00:00,479.48,480.45,479.34,479.44,10627.0,478.5599,479.528,478.4201,478.52,10627.0
2025-05-12 11:10:00,479.58,480.84,479.58,480.59,2341.0,478.6597,479.9173,478.6597,479.6678,2341.0
2025-05-12 11:20:00,480.55,480.6,478.92,479.98,3359.0,479.6278,479.6777,478.001,479.0589,3359.0
2025-05-12 11:30:00,480.15,480.93,479.69,479.74,5789.0,479.2286,480.0071,478.7695,478.8194,5789.0
2025-05-12 11:40:00,479.69,479.69,479.14,479.45,2726.0,478.7695,478.7695,478.2205,478.5299,2726.0
2025-05-12 11:50:00,479.45,480.14,479.04,480.14,4290.0,478.5299,479.2186,478.1207,479.2186,4290.0
2025-05-12 12:00:00,480.13,481.03,479.98,481.02,5261.0,479.2086,480.1069,479.0589,480.0969,5261.0
2025-05-12 12:10:00,481.44,481.7,480.95,481.7,3664.0,480.5161,480.7756,480.0271,480.7756,3664.0
2025-05-12 12:20:00,481.43,481.73,480.85,481.01,4963.0,480.5061,480.8056,479.9273,480.0869,4963.0
2025-05-12 12:30:00,481.07,482.44,481.07,482.44,5222.0,480.1468,481.5142,480.1468,481.5142,5222.0
2025-05-12 12:40:00,482.35,483.09,482.14,483.03,2397.0,481.4244,482.163,481.2148,482.1031,2397.0
2025-05-12 12:50:00,482.84,483.44,482.7,483.05,5070.0,481.9134,482.5123,481.7737,482.123,5070.0
2025-05-12 13:00:00,483.05,484.16,483.04,484.05,4251.0,482.123,483.2309,482.113,483.1211,4251.0
2025-05-12 13:10:00,483.82,483.99,483.37,483.56,2908.0,482.8916,483.0612,482.4424,482.6321,2908.0
2025-05-12 13:20:00,483.31,483.65,482.71,483.44,4168.0,482.3825,482.7219,481.7837,482.5123,4168.0
2025-05-12 13:30:00,484.03,484.79,483.55,484.37,4003.0,483.1011,483.8597,482.6221,483.4405,4003.0
2025-05-12 13:40:00,484.71,484.79,484.3,484.68,1955.0,483.7798,483.8597,483.3706,483.7499,1955.0
2025-05-12 13:50:00,484.57,484.99,484.31,484.33,7385.0,483.6401,484.0593,483.3806,483.4006,7385.0
2025-05-12 14:00:00,484.33,485.67,484.33,485.67,2102.0,483.4006,484.738,483.4006,484.738,2102.0
2025-05-12 14:10:00,485.5,485.64,484.81,485.46,2284.0,484.5683,484.7081,483.8797,484.5284,2284.0
2025-05-12 14:20:00,485.86,486.12,485.56,486.1,2039.0,484.9276,485.1871,484.6282,485.1672,2039.0
2025-05-12 14:30:00,486.06,486.32,485.59,486.32,3025.0,485.1273,485.3868,484.6582,485.3868,3025.0
2025-05-12 14:40:00,486.46,486.46,485.79,485.83,3248.0,485.5265,485.5265,484.8578,484.8977,3248.0
2025-05-12 14:50:00,486.2,486.45,485.62,486.12,4044.0,485.267,485.5165,484.6881,485.1871,4044.0
2025-05-12 15:00:00,486.08,486.95,485.74,486.09,6523.0,485.1472,486.0155,484.8079,485.1572,6523.0
2025-05-12 15:10:00,486.06,486.6,485.74,486.4,5559.0,485.1273,485.6662,484.8079,485.4666,5559.0
2025-05-12 15:20:00,486.4,486.66,485.96,486.38,4550.0,485.4666,485.7261,485.0274,485.4466,4550.0
2025-05-12 15:30:00,486.49,486.77,486.05,486.19,7906.0,485.5564,485.8359,485.1173,485.257,7906.0
2025-05-12 15:40:00,486.04,486.24,485.68,485.76,9488.0,485.1073,485.3069,484.748,484.8278,9488.0
2025-05-12 15:50:00,485.6,487.53,485.46,487.18,43032.0,484.6681,486.5944,484.5284,486.2451,43032.0
2025-05-13 09:30:00,486.74,488.25,486.74,488.25,11122.0,485.8059,487.3131,485.8059,487.3131,11122.0
2025-05-13 09:40:00,488.92,489.95,488.0,488.77,7617.0,487.9818,489.0098,487.0635,487.8321,7617.0
2025-05-13 09:50:00,489.09,490.21,488.8,490.21,1438.0,488.1514,489.2693,487.862,489.2693,1438.0
2025-05-13 10:00:00,490.21,490.21,488.49,489.02,4673.0,489.2693,489.2693,487.5526,488.0816,4673.0
2025-05-13 10:10:00,489.23,490.91,489.19,489.98,2396.0,488.2912,489.9679,488.2512,489.0397,2396.0
2025-05-13 10:20:00,489.95,490.0,489.27,489.28,9710.0,489.0098,489.0597,488.3311,488.3411,9710.0
2025-05-13 10:30:00,489.09,489.27,487.9,487.99,3072.0,488.1514,488.3311,486.9637,487.0536,3072.0
2025-05-13 10:40:00,487.99,488.6,486.92,487.33,11185.0,487.0536,487.6624,485.9856,486.3948,11185.0
2025-05-13 10:50:00,487.79,488.41,487.59,487.59,1056.0,486.8539,487.4727,486.6543,486.6543,1056.0
2025-05-13 11:00:00,487.35,488.6,487.35,488.6,1145.0,486.4148,487.6624,486.4148,487.6624,1145.0
2025-05-13 11:10:00,488.11,488.37,487.34,488.26,1341.0,487.1733,487.4328,486.4048,487.323,1341.0
2025-05-13 11:20:00,487.99,488.9,487.98,488.7,3418.0,487.0536,487.9618,487.0436,487.7622,3418.0
2025-05-13 11:30:00,488.7,488.7,488.14,488.49,1105.0,487.7622,487.7622,487.2033,487.5526,1105.0
2025-05-13 11:40:00,488.33,488.33,487.66,487.66,1441.0,487.3929,487.3929,486.7242,486.7242,1441.0
2025-05-13 11:50:00,487.26,487.26,486.64,487.26,550.0,486.325,486.325,485.7061,486.325,550.0
2025-05-13 12:00:00,486.9,487.27,486.79,486.79,961.0,485.9656,486.3349,485.8559,485.8559,961.0
2025-05-13 12:10:00,486.87,487.25,486.52,486.88,780.0,485.9357,486.315,485.5864,485.9457,780.0
2025-05-13 12:20:00,486.45,486.92,486.31,486.92,2609.0,485.5165,485.9856,485.3768,485.9856,2609.0
2025-05-13 12:30:00,486.92,487.53,486.81,487.12,1107.0,485.9856,486.5944,485.8758,486.1852,1107.0
2025-05-13 12:40:00,487.26,487.84,487.26,487.83,1091.0,486.325,486.9038,486.325,486.8939,1091.0
2025-05-13 12:50:00,487.23,487.23,487.1,487.12,415.0,486.295,486.295,486.1653,486.1852,415.0
2025-05-13 13:00:00,487.12,487.12,486.53,486.59,1137.0,486.1852,486.1852,485.5964,485.6562,1137.0
2025-05-13 13:10:00,487.13,487.13,486.56,487.12,2126.0,486.1952,486.1952,485.6263,486.1852,2126.0
2025-05-13 13:20:00,487.13,487.53,487.07,487.07,1677.0,486.1952,486.5944,486.1353,486.1353,1677.0
2025-05-13 13:30:00,487.08,487.97,487.07,487.12,1270.0,486.1453,487.0336,486.1353,486.1852,1270.0
2025-05-13 13:40:00,487.08,487.08,486.5,486.5,600.0,486.1453,486.1453,485.5664,485.5664,600.0
2025-05-13 13:50:00,486.43,486.65,486.39,486.43,1249.0,485.4965,485.7161,485.4566,485.4965,1249.0
2025-05-13 14:00:00,486.45,486.73,486.03,486.49,1467.0,485.5165,485.796,485.0973,485.5564,1467.0
2025-05-13 14:10:00,486.73,486.73,486.62,486.63,546.0,485.796,485.796,485.6862,485.6962,546.0
2025-05-13 14:20:00,487.05,487.08,486.46,486.64,1165.0,486.1154,486.1453,485.5265,485.7061,1165.0
2025-05-13 14:30:00,486.64,487.14,486.63,487.14,1639.0,485.7061,486.2052,485.6962,486.2052,1639.0
2025-05-13 14:40:00,486.97,486.97,486.58,486.97,1268.0,486.0355,486.0355,485.6463,486.0355,1268.0
2025-05-13 14:50:00,486.97,487.17,486.46,486.85,5654.0,486.0355,486.2351,485.5265,485.9157,5654.0
2025-05-13 15:00:00,486.82,486.94,486.66,486.9,1443.0,485.8858,486.0056,485.7261,485.9656,1443.0
2025-05-13 15:10:00,486.62,487.12,486.62,486.8,1250.0,485.6862,486.1852,485.6862,485.8658,1250.0
2025-05-13 15:20:00,486.79,487.16,486.76,486.96,2819.0,485.8559,486.2251,485.8259,486.0255,2819.0
2025-05-13 15:30:00,487.21,487.55,487.07,487.5,2879.0,486.275,486.6144,486.1353,486.5645,2879.0
2025-05-13 15:40:00,487.49,487.53,486.0,486.17,5474.0,486.5545,486.5944,485.0674,485.237,5474.0
2025-05-13 15:50:00,485.66,486.44,484.69,484.69,52434.0,484.728,485.5065,483.7599,483.7599,52434.0
2025-05-14 09:30:00,485.66,486.33,483.35,484.37,16655.0,484.728,485.3967,482.4225,483.4405,16655.0
2025-05-14 09:40:00,483.91,484.71,481.75,482.81,9732.0,482.9814,483.7798,480.8255,481.8835,9732.0
2025-05-14 09:50:00,482.24,483.64,481.75,483.64,11605.0,481.3146,482.7119,480.8255,482.7119,11605.0
2025-05-14 10:00:00,483.63,484.14,482.85,483.47,10274.0,482.7019,483.2109,481.9234,482.5422,10274.0
2025-05-14 10:10:00,483.65,483.83,482.75,483.24,6825.0,482.7219,482.9015,481.8236,482.3127,6825.0
2025-05-14 10:20:00,483.4,484.87,483.39,484.62,2962.0,482.4724,483.9395,482.4624,483.69,2962.0
2025-05-14 10:30:00,484.92,485.47,484.04,484.04,1068.0,483.9894,484.5384,483.1111,483.1111,1068.0
2025-05-14 10:40:00,483.89,484.26,483.43,483.72,4130.0,482.9614,483.3307,482.5023,482.7917,4130.0
2025-05-14 10:50:00,483.74,483.74,482.72,482.96,10049.0,482.8117,482.8117,481.7937,482.0332,10049.0
2025-05-14 11:00:00,482.81,482.82,480.31,480.84,2308.0,481.8835,481.8935,479.3883,479.9173,2308.0
2025-05-14 11:10:00,480.86,481.32,480.85,481.21,1318.0,479.9372,480.3963,479.9273,480.2866,1318.0
2025-05-14 11:20:00,481.5,482.27,481.43,481.81,1080.0,480.576,481.3445,480.5061,480.8854,1080.0
2025-05-14 11:30:00,481.76,482.29,481.51,482.26,7854.0,480.8355,481.3645,480.586,481.3345,7854.0
2025-05-14 11:40:00,481.34,481.45,480.5,481.45,1951.0,480.4163,480.5261,479.5779,480.5261,1951.0
2025-05-14 11:50:00,481.06,481.15,480.67,480.96,1239.0,480.1368,480.2267,479.7476,480.037,1239.0
2025-05-14 12:00:00,480.82,481.13,480.62,480.62,812.0,479.8973,480.2067,479.6977,479.6977,812.0
2025-05-14 12:10:00,480.98,481.0,480.51,480.52,1555.0,480.057,480.077,479.5879,479.5979,1555.0
2025-05-14 12:20:00,480.78,480.79,480.38,480.39,2561.0,479.8574,479.8674,479.4582,479.4681,2561.0
2025-05-14 12:30:00,480.73,481.35,480.42,480.42,861.0,479.8075,480.4263,479.4981,479.4981,861.0
2025-05-14 12:40:00,480.44,480.63,480.05,480.63,5130.0,479.518,479.7077,479.1288,479.7077,5130.0
2025-05-14 12:50:00,480.35,480.64,480.11,480.35,1927.0,479.4282,479.7177,479.1887,479.4282,1927.0
2025-05-14 13:00:00,480.04,480.63,479.79,480.37,1873.0,479.1188,479.7077,478.8693,479.4482,1873.0
2025-05-14 13:10:00,480.0,480.0,478.56,479.12,4442.0,479.0789,479.0789,477.6416,478.2006,4442.0
2025-05-14 13:20:00,478.83,479.2,477.82,478.53,4624.0,477.9111,478.2804,476.9031,477.6117,4624.0
2025-05-14 13:30:00,478.61,479.41,478.61,479.41,1775.0,477.6916,478.49,477.6916,478.49,1775.0
2025-05-14 13:40:00,479.46,479.46,478.6,478.61,1600.0,478.5399,478.5399,477.6816,477.6916,1600.0
2025-05-14 13:50:00,478.87,479.66,478.87,479.29,6691.0,477.9511,478.7395,477.9511,478.3702,6691.0
2025-05-14 14:00:00,479.29,479.63,479.14,479.29,6641.0,478.3702,478.7096,478.2205,478.3702,6641.0
2025-05-14 14:10:00,479.16,479.52,479.01,479.03,823.0,478.2405,478.5998,478.0908,478.1107,823.0
2025-05-14 14:20:00,479.43,479.43,478.74,478.98,1703.0,478.51,478.51,477.8213,478.0608,1703.0
2025-05-14 14:30:00,478.98,480.35,478.97,479.73,3409.0,478.0608,479.4282,478.0509,478.8094,3409.0
2025-05-14 14:40:00,480.08,481.05,480.07,480.36,1564.0,479.1587,480.1269,479.1487,479.4382,1564.0
2025-05-14 14:50:00,480.14,480.4,479.92,479.92,1907.0,479.2186,479.4781,478.999,478.999,1907.0
2025-05-14 15:00:00,480.27,480.27,479.73,479.92,2340.0,479.3484,479.3484,478.8094,478.999,2340.0
2025-05-14 15:10:00,480.29,480.58,480.26,480.3,1812.0,479.3683,479.6578,479.3384,479.3783,1812.0
2025-05-14 15:20:00,480.1,480.12,479.41,479.97,4408.0,479.1787,479.1987,478.49,479.0489,4408.0
2025-05-14 15:30:00,479.67,480.06,479.57,479.65,4037.0,478.7495,479.1388,478.6497,478.7296,4037.0
2025-05-14 15:40:00,479.71,480.02,479.0,479.31,12291.0,478.7894,479.0988,478.0808,478.3902,12291.0
2025-05-14 15:50:00,479.51,480.33,478.56,478.92,43129.0,478.5898,479.4082,477.6416,478.001,43129.0
2025-05-15 09:30:00,479.05,481.59,478.85,481.11,8104.0,478.1307,480.6658,477.9311,480.1868,8104.0
2025-05-15 09:40:00,480.53,481.27,480.04,480.42,2522.0,479.6079,480.3464,479.1188,479.4981,2522.0
2025-05-15 09:50:00,480.57,480.57,479.45,480.26,3800.0,479.6478,479.6478,478.5299,479.3384,3800.0
2025-05-15 10:00:00,480.26,481.28,479.88,479.88,6476.0,479.3384,480.3564,478.9591,478.9591,6476.0
2025-05-15 10:10:00,479.11,479.81,478.16,479.76,2886.0,478.1906,478.8892,477.2424,478.8393,2886.0
2025-05-15 10:20:00,480.0,480.0,479.18,479.18,1420.0,479.0789,479.0789,478.2605,478.2605,1420.0
2025-05-15 10:30:00,479.44,480.25,479.44,480.16,464.0,478.52,479.3284,478.52,479.2386,464.0
2025-05-15 10:40:00,480.5,481.04,480.38,481.04,400.0,479.5779,480.1169,479.4582,480.1169,400.0
2025-05-15 10:50:00,480.62,481.34,480.62,480.84,600.0,479.6977,480.4163,479.6977,479.9173,600.0
2025-05-15 11:00:00,480.77,481.48,480.48,481.18,2176.0,479.8474,480.556,479.558,480.2566,2176.0
2025-05-15 11:10:00,482.05,482.4,481.71,482.3,953.0,481.1249,481.4743,480.7856,481.3745,953.0
2025-05-15 11:20:00,482.61,482.61,481.63,482.03,945.0,481.6839,481.6839,480.7058,481.105,945.0
2025-05-15 11:30:00,481.92,482.45,481.53,482.31,1681.0,480.9952,481.5242,480.6059,481.3845,1681.0
2025-05-15 11:40:00,482.4,482.88,482.4,482.76,1093.0,481.4743,481.9534,481.4743,481.8336,1093.0
2025-05-15 11:50:00,482.85,483.8,482.79,483.8,4717.0,481.9234,482.8716,481.8635,482.8716,4717.0
2025-05-15 12:00:00,483.63,483.63,483.16,483.34,3492.0,482.7019,482.7019,482.2328,482.4125,3492.0
2025-05-15 12:10:00,483.8,483.85,483.33,483.48,1972.0,482.8716,482.9215,482.4025,482.5522,1972.0
2025-05-15 12:20:00,483.0,483.17,482.14,482.14,1865.0,482.0731,482.2428,481.2148,481.2148,1865.0
2025-05-15 12:30:00,482.31,482.87,482.3,482.83,1671.0,481.3845,481.9434,481.3745,481.9035,1671.0
2025-05-15 12:40:00,483.22,483.22,482.7,483.14,3585.0,482.2927,482.2927,481.7737,482.2129,3585.0
2025-05-15 12:50:00,483.0,483.85,483.0,483.54,1039.0,482.0731,482.9215,482.0731,482.6121,1039.0
2025-05-15 13:00:00,483.8,484.54,483.75,484.19,2104.0,482.8716,483.6102,482.8217,483.2608,2104.0
2025-05-15 13:10:00,484.18,484.58,484.05,484.58,1974.0,483.2509,483.6501,483.1211,483.6501,1974.0
2025-05-15 13:20:00,484.75,485.07,484.53,484.53,830.0,483.8198,484.1392,483.6002,483.6002,830.0
2025-05-15 13:30:00,484.75,484.83,484.31,484.68,1986.0,483.8198,483.8996,483.3806,483.7499,1986.0
2025-05-15 13:40:00,484.86,485.33,484.86,485.08,1593.0,483.9296,484.3987,483.9296,484.1491,1593.0
2025-05-15 13:50:00,485.16,485.16,484.57,485.09,2103.0,484.229,484.229,483.6401,484.1591,2103.0
2025-05-15 14:00:00,485.0,485.54,484.91,485.54,1680.0,484.0693,484.6083,483.9795,484.6083,1680.0
2025-05-15 14:10:00,485.33,485.66,485.27,485.46,2494.0,484.3987,484.728,484.3388,484.5284,2494.0
2025-05-15 14:20:00,485.45,486.0,485.45,486.0,1731.0,484.5184,485.0674,484.5184,485.0674,1731.0
2025-05-15 14:30:00,486.43,488.61,486.35,487.26,14836.0,485.4965,487.6724,485.4167,486.325,14836.0
2025-05-15 14:40:00,487.11,487.56,486.93,487.47,1234.0,486.1752,486.6244,485.9956,486.5345,1234.0
2025-05-15 14:50:00,487.46,487.67,487.35,487.4,2657.0,486.5246,486.7342,486.4148,486.4647,2657.0
2025-05-15 15:00:00,487.37,487.92,487.29,487.58,3748.0,486.4347,486.9837,486.3549,486.6443,3748.0
2025-05-15 15:10:00,487.55,487.93,487.51,487.67,1946.0,486.6144,486.9937,486.5745,486.7342,1946.0
2025-05-15 15:20:00,487.73,487.93,487.19,487.37,4841.0,486.794,486.9937,486.2551,486.4347,4841.0
2025-05-15 15:30:00,487.52,487.9,487.08,487.17,4309.0,486.5845,486.9637,486.1453,486.2351,4309.0
2025-05-15 15:40:00,487.13,487.66,486.99,487.04,5655.0,486.1952,486.7242,486.0555,486.1054,5655.0
2025-05-15 15:50:00,487.14,488.57,486.98,487.65,38710.0,486.2052,487.6324,486.0455,486.7142,38710.0
2025-05-16 09:30:00,486.96,488.0,484.72,487.21,38960.0,486.96,488.0,484.72,487.21,38960.0
2025-05-16 09:40:00,485.98,487.96,485.97,487.96,2208.0,485.98,487.96,485.97,487.96,2208.0
2025-05-16 09:50:00,487.56,488.53,487.53,488.21,2976.0,487.56,488.53,487.53,488.21,2976.0
2025-05-16 10:00:00,488.57,488.57,487.57,487.89,2091.0,488.57,488.57,487.57,487.89,2091.0
2025-05-16 10:10:00,487.86,487.93,486.96,487.86,3217.0,487.86,487.93,486.96,487.86,3217.0
2025-05-16 10:20:00,488.14,489.1,487.85,488.3,2956.0,488.14,489.1,487.85,488.3,2956.0
2025-05-16 10:30:00,488.08,488.08,487.54,488.04,400.0,488.08,488.08,487.54,488.04,400.0
2025-05-16 10:40:00,488.44,488.85,487.87,488.85,2021.0,488.44,488.85,487.87,488.85,2021.0
2025-05-16 10:50:00,488.96,488.96,488.27,488.27,506.0,488.96,488.96,488.27,488.27,506.0
2025-05-16 11:00:00,488.11,488.83,488.06,488.41,2047.0,488.11,488.83,488.06,488.41,2047.0
2025-05-16 11:10:00,488.6,488.91,488.02,488.03,1049.0,488.6,488.91,488.02,488.03,1049.0
2025-05-16 11:20:00,488.18,488.42,487.96,488.42,736.0,488.18,488.42,487.96,488.42,736.0
2025-05-16 11:30:00,488.3,488.44,487.86,488.13,3092.0,488.3,488.44,487.86,488.13,3092.0
2025-05-16 11:40:00,487.77,488.21,487.52,487.52,715.0,487.77,488.21,487.52,487.52,715.0
2025-05-16 11:50:00,487.87,487.88,487.35,487.35,743.0,487.87,487.88,487.35,487.35,743.0
2025-05-16 12:00:00,487.9,488.58,487.65,488.12,1614.0,487.9,488.58,487.65,488.12,1614.0
2025-05-16 12:10:00,488.49,488.94,488.23,488.28,2242.0,488.49,488.94,488.23,488.28,2242.0
2025-05-16 12:20:00,488.28,488.31,488.05,488.31,1304.0,488.28,488.31,488.05,488.31,1304.0
2025-05-16 12:30:00,488.18,488.48,488.17,488.38,2346.0,488.18,488.48,488.17,488.38,2346.0
2025-05-16 12:40:00,488.57,488.57,487.91,487.91,700.0,488.57,488.57,487.91,487.91,700.0
2025-05-16 12:50:00,488.2,488.44,488.11,488.39,885.0,488.2,488.44,488.11,488.39,885.0
2025-05-16 13:00:00,488.39,488.91,488.39,488.62,1500.0,488.39,488.91,488.39,488.62,1500.0
2025-05-16 13:10:00,488.5,489.04,488.2,489.04,1169.0,488.5,489.04,488.2,489.04,1169.0
2025-05-16 13:20:00,489.15,489.49,489.08,489.09,600.0,489.15,489.49,489.08,489.09,600.0
2025-05-16 13:30:00,489.07,489.07,488.49,488.61,1625.0,489.07,489.07,488.49,488.61,1625.0
2025-05-16 13:40:00,488.53,488.74,488.28,488.33,853.0,488.53,488.74,488.28,488.33,853.0
2025-05-16 13:50:00,488.63,488.64,487.99,487.99,1122.0,488.63,488.64,487.99,487.99,1122.0
2025-05-16 14:00:00,488.03,488.04,487.49,487.78,1406.0,488.03,488.04,487.49,487.78,1406.0
2025-05-16 14:10:00,487.55,488.02,487.22,487.85,1366.0,487.55,488.02,487.22,487.85,1366.0
2025-05-16 14:20:00,487.91,487.97,487.62,487.97,1452.0,487.91,487.97,487.62,487.97,1452.0
2025-05-16 14:30:00,487.67,488.14,487.65,487.65,1112.0,487.67,488.14,487.65,487.65,1112.0
2025-05-16 14:40:00,487.86,488.13,487.77,487.9,1075.0,487.86,488.13,487.77,487.9,1075.0
2025-05-16 14:50:00,487.84,488.22,487.76,487.76,1897.0,487.84,488.22,487.76,487.76,1897.0
2025-05-16 15:00:00,488.02,488.41,488.02,488.05,1600.0,488.02,488.41,488.02,488.05,1600.0
2025-05-16 15:10:00,488.1,488.1,487.92,488.06,900.0,488.1,488.1,487.92,488.06,900.0
2025-05-16 15:20:00,488.06,488.22,487.74,488.03,3079.0,488.06,488.22,487.74,488.03,3079.0
2025-05-16 15:30:00,487.92,488.41,487.86,487.91,3402.0,487.92,488.41,487.86,487.91,3402.0
2025-05-16 15:40:00,487.91,488.74,487.79,488.44,8274.0,487.91,488.74,487.79,488.44,8274.0
2025-05-16 15:50:00,488.23,489.38,488.16,489.31,21714.0,488.23,489.38,488.16,489.31,21714.0
2025-05-19 09:30:00,483.98,487.61,482.31,486.88,12502.0,483.98,487.61,482.31,486.88,12502.0
2025-05-19 09:40:00,486.8,488.0,486.8,487.2,1148.0,486.8,488.0,486.8,487.2,1148.0
2025-05-19 09:50:00,487.21,488.97,487.21,488.18,2978.0,487.21,488.97,487.21,488.18,2978.0
2025-05-19 10:00:00,488.75,490.23,488.54,489.99,3776.0,488.75,490.23,488.54,489.99,3776.0
2025-05-19 10:10:00,489.6,490.01,488.81,489.18,3056.0,489.6,490.01,488.81,489.18,3056.0
2025-05-19 10:20:00,489.0,489.0,487.39,488.1,3821.0,489.0,489.0,487.39,488.1,3821.0
2025-05-19 10:30:00,488.91,489.72,488.23,489.17,4021.0,488.91,489.72,488.23,489.17,4021.0
2025-05-19 10:40:00,489.73,489.75,489.16,489.21,1500.0,489.73,489.75,489.16,489.21,1500.0
2025-05-19 10:50:00,489.03,489.18,489.02,489.15,862.0,489.03,489.18,489.02,489.15,862.0
2025-05-19 11:00:00,489.17,490.03,489.04,489.82,6273.0,489.17,490.03,489.04,489.82,6273.0
2025-05-19 11:10:00,489.82,490.23,488.6,488.74,2531.0,489.82,490.23,488.6,488.74,2531.0
2025-05-19 11:20:00,488.78,489.77,488.78,489.17,5614.0,488.78,489.77,488.78,489.17,5614.0
2025-05-19 11:30:00,489.54,489.79,489.39,489.79,550.0,489.54,489.79,489.39,489.79,550.0
2025-05-19 11:40:00,490.33,490.44,489.56,489.56,1531.0,490.33,490.44,489.56,489.56,1531.0
2025-05-19 11:50:00,489.16,489.49,489.16,489.37,1452.0,489.16,489.49,489.16,489.37,1452.0
2025-05-19 12:00:00,489.55,490.34,489.54,490.02,2553.0,489.55,490.34,489.54,490.02,2553.0
2025-05-19 12:10:00,490.39,491.14,490.39,491.14,1709.0,490.39,491.14,490.39,491.14,1709.0
2025-05-19 12:20:00,491.55,492.08,491.22,492.08,2469.0,491.55,492.08,491.22,492.08,2469.0
2025-05-19 12:30:00,491.86,492.32,491.82,491.98,1374.0,491.86,492.32,491.82,491.98,1374.0
2025-05-19 12:40:00,491.79,491.97,491.78,491.88,422.0,491.79,491.97,491.78,491.88,422.0
2025-05-19 12:50:00,492.26,492.65,492.26,492.5,1807.0,492.26,492.65,492.26,492.5,1807.0
2025-05-19 13:00:00,492.79,492.85,492.77,492.85,575.0,492.79,492.85,492.77,492.85,575.0
2025-05-19 13:10:00,492.66,493.0,492.65,493.0,300.0,492.66,493.0,492.65,493.0,300.0
2025-05-19 13:20:00,492.7,493.13,492.66,492.83,1502.0,492.7,493.13,492.66,492.83,1502.0
2025-05-19 13:30:00,492.76,493.2,492.74,493.19,1348.0,492.76,493.2,492.74,493.19,1348.0
2025-05-19 13:40:00,493.19,493.22,492.89,492.96,2820.0,493.19,493.22,492.89,492.96,2820.0
2025-05-19 13:50:00,492.95,492.95,492.55,492.57,3341.0,492.95,492.95,492.55,492.57,3341.0
2025-05-19 14:00:00,492.52,492.57,492.18,492.48,2063.0,492.52,492.57,492.18,492.48,2063.0
2025-05-19 14:10:00,492.4,492.41,491.73,491.95,1594.0,492.4,492.41,491.73,491.95,1594.0
2025-05-19 14:20:00,491.99,492.62,491.99,492.62,1537.0,491.99,492.62,491.99,492.62,1537.0
2025-05-19 14:30:00,492.24,492.62,492.24,492.55,609.0,492.24,492.62,492.24,492.55,609.0
2025-05-19 14:40:00,492.94,493.3,492.69,492.88,1004.0,492.94,493.3,492.69,492.88,1004.0
2025-05-19 14:50:00,492.9,493.28,492.73,492.81,4204.0,492.9,493.28,492.73,492.81,4204.0
2025-05-19 15:00:00,492.52,492.62,491.91,491.91,864.0,492.52,492.62,491.91,491.91,864.0
2025-05-19 15:10:00,491.92,492.17,491.5,491.5,1763.0,491.92,492.17,491.5,491.5,1763.0
2025-05-19 15:20:00,491.5,491.71,490.93,491.42,3087.0,491.5,491.71,490.93,491.42,3087.0
2025-05-19 15:30:00,491.42,491.94,491.42,491.69,1325.0,491.42,491.94,491.42,491.69,1325.0
2025-05-19 15:40:00,491.69,492.59,491.63,492.5,7661.0,491.69,492.59,491.63,492.5,7661.0
2025-05-19 15:50:00,492.33,492.97,491.88,492.11,35464.0,492.33,492.97,491.88,492.11,35464.0
2025-05-20 09:30:00,488.08,490.39,487.9,490.39,8054.0,488.08,490.39,487.9,490.39,8054.0
2025-05-20 09:40:00,489.68,490.59,488.97,488.97,992.0,489.68,490.59,488.97,488.97,992.0
2025-05-20 09:50:00,489.47,489.96,488.75,488.75,2633.0,489.47,489.96,488.75,488.75,2633.0
2025-05-20 10:00:00,488.37,488.89,488.14,488.89,1777.0,488.37,488.89,488.14,488.89,1777.0
2025-05-20 10:10:00,487.71,488.9,487.7,488.31,1785.0,487.71,488.9,487.7,488.31,1785.0
2025-05-20 10:20:00,488.11,488.54,487.31,487.31,2049.0,488.11,488.54,487.31,487.31,2049.0
2025-05-20 10:30:00,487.37,487.48,486.8,486.8,899.0,487.37,487.48,486.8,486.8,899.0
2025-05-20 10:40:00,487.56,487.93,487.56,487.69,2039.0,487.56,487.93,487.56,487.69,2039.0
2025-05-20 10:50:00,487.72,488.06,487.47,487.72,2437.0,487.72,488.06,487.47,487.72,2437.0
2025-05-20 11:00:00,487.47,487.52,486.92,487.52,1100.0,487.47,487.52,486.92,487.52,1100.0
2025-05-20 11:10:00,487.52,487.85,487.51,487.77,708.0,487.52,487.85,487.51,487.77,708.0
2025-05-20 11:20:00,487.84,487.91,487.73,487.73,1164.0,487.84,487.91,487.73,487.73,1164.0
2025-05-20 11:30:00,487.97,487.97,486.51,486.72,1392.0,487.97,487.97,486.51,486.72,1392.0
2025-05-20 11:40:00,486.5,486.5,485.9,485.99,816.0,486.5,486.5,485.9,485.99,816.0
2025-05-20 11:50:00,485.99,486.7,485.98,486.7,2000.0,485.99,486.7,485.98,486.7,2000.0
2025-05-20 12:00:00,486.17,486.17,485.71,485.72,891.0,486.17,486.17,485.71,485.72,891.0
2025-05-20 12:10:00,485.44,485.84,485.04,485.28,1348.0,485.44,485.84,485.04,485.28,1348.0
2025-05-20 12:20:00,485.11,485.11,483.85,483.93,1709.0,485.11,485.11,483.85,483.93,1709.0
2025-05-20 12:30:00,483.89,484.63,483.81,484.63,1753.0,483.89,484.63,483.81,484.63,1753.0
2025-05-20 12:40:00,484.63,485.27,484.63,485.17,600.0,484.63,485.27,484.63,485.17,600.0
2025-05-20 12:50:00,484.76,485.91,484.75,485.84,3020.0,484.76,485.91,484.75,485.84,3020.0
2025-05-20 13:00:00,486.04,486.18,486.03,486.18,439.0,486.04,486.18,486.03,486.18,439.0
2025-05-20 13:10:00,486.06,486.06,485.74,485.82,459.0,486.06,486.06,485.74,485.82,459.0
2025-05-20 13:20:00,485.63,485.95,485.29,485.95,2871.0,485.63,485.95,485.29,485.95,2871.0
2025-05-20 13:30:00,485.62,486.14,485.62,486.13,403.0,485.62,486.14,485.62,486.13,403.0
2025-05-20 13:40:00,486.15,486.15,485.76,485.76,644.0,486.15,486.15,485.76,485.76,644.0
2025-05-20 13:50:00,485.85,485.85,485.6,485.6,200.0,485.85,485.85,485.6,485.6,200.0
2025-05-20 14:00:00,485.9,485.91,485.63,485.91,400.0,485.9,485.91,485.63,485.91,400.0
2025-05-20 14:10:00,485.69,486.18,485.69,485.96,2479.0,485.69,486.18,485.69,485.96,2479.0
2025-05-20 14:20:00,485.6,485.78,485.0,485.36,3667.0,485.6,485.78,485.0,485.36,3667.0
2025-05-20 14:30:00,485.1,485.74,484.97,485.74,3157.0,485.1,485.74,484.97,485.74,3157.0
2025-05-20 14:40:00,485.64,485.92,485.57,485.91,300.0,485.64,485.92,485.57,485.91,300.0
2025-05-20 14:50:00,485.36,485.73,485.36,485.69,700.0,485.36,485.73,485.36,485.69,700.0
2025-05-20 15:00:00,485.44,485.44,484.37,485.39,3054.0,485.44,485.44,484.37,485.39,3054.0
2025-05-20 15:10:00,485.24,485.53,485.0,485.32,3000.0,485.24,485.53,485.0,485.32,3000.0
2025-05-20 15:20:00,485.7,486.0,485.46,485.86,1806.0,485.7,486.0,485.46,485.86,1806.0
2025-05-20 15:30:00,486.0,486.55,485.92,486.49,2734.0,486.0,486.55,485.92,486.49,2734.0
2025-05-20 15:40:00,486.71,486.78,486.32,486.41,3347.0,486.71,486.78,486.32,486.41,3347.0
2025-05-20 15:50:00,486.44,487.18,486.43,486.98,17562.0,486.44,487.18,486.43,486.98,17562.0
2025-05-21 09:30:00,484.11,486.47,482.66,484.28,18436.0,484.11,486.47,482.66,484.28,18436.0
2025-05-21 09:40:00,484.28,485.41,483.64,484.31,2474.0,484.28,485.41,483.64,484.31,2474.0
2025-05-21 09:50:00,484.09,484.84,483.75,484.65,3693.0,484.09,484.84,483.75,484.65,3693.0
2025-05-21 10:00:00,484.65,485.08,483.46,483.76,14091.0,484.65,485.08,483.46,483.76,14091.0
2025-05-21 10:10:00,483.7,483.96,483.3,483.63,1999.0,483.7,483.96,483.3,483.63,1999.0
2025-05-21 10:20:00,483.89,484.0,483.0,483.0,3626.0,483.89,484.0,483.0,483.0,3626.0
2025-05-21 10:30:00,482.75,483.11,482.24,483.11,3787.0,482.75,483.11,482.24,483.11,3787.0
2025-05-21 10:40:00,483.25,483.25,481.51,481.96,3076.0,483.25,483.25,481.51,481.96,3076.0
2025-05-21 10:50:00,482.03,483.26,481.68,483.26,4107.0,482.03,483.26,481.68,483.26,4107.0
2025-05-21 11:00:00,483.19,483.75,482.9,483.75,1309.0,483.19,483.75,482.9,483.75,1309.0
2025-05-21 11:10:00,483.66,483.93,483.34,483.34,1691.0,483.66,483.93,483.34,483.34,1691.0
2025-05-21 11:20:00,483.28,483.38,483.25,483.34,2791.0,483.28,483.38,483.25,483.34,2791.0
2025-05-21 11:30:00,483.34,483.5,482.67,482.88,3195.0,483.34,483.5,482.67,482.88,3195.0
2025-05-21 11:40:00,483.08,483.6,482.89,483.04,4014.0,483.08,483.6,482.89,483.04,4014.0
2025-05-21 11:50:00,483.04,483.4,483.03,483.4,700.0,483.04,483.4,483.03,483.4,700.0
2025-05-21 12:00:00,483.31,483.48,482.72,482.94,4872.0,483.31,483.48,482.72,482.94,4872.0
2025-05-21 12:10:00,482.74,483.02,482.74,482.79,988.0,482.74,483.02,482.74,482.79,988.0
2025-05-21 12:20:00,482.62,482.62,482.25,482.25,446.0,482.62,482.62,482.25,482.25,446.0
2025-05-21 12:30:00,482.3,482.3,482.0,482.27,500.0,482.3,482.3,482.0,482.27,500.0
2025-05-21 12:40:00,482.27,482.93,482.27,482.93,1302.0,482.27,482.93,482.27,482.93,1302.0
2025-05-21 12:50:00,482.85,483.21,482.56,482.57,937.0,482.85,483.21,482.56,482.57,937.0
2025-05-21 13:00:00,482.26,482.79,481.68,481.78,2114.0,482.26,482.79,481.68,481.78,2114.0
2025-05-21 13:10:00,481.71,481.71,478.79,478.79,1231.0,481.71,481.71,478.79,478.79,1231.0
2025-05-21 13:20:00,477.86,477.86,476.3,476.45,4074.0,477.86,477.86,476.3,476.45,4074.0
2025-05-21 13:30:00,475.98,478.38,475.98,478.38,1706.0,475.98,478.38,475.98,478.38,1706.0
2025-05-21 13:40:00,478.92,478.92,477.5,477.83,1633.0,478.92,478.92,477.5,477.83,1633.0
2025-05-21 13:50:00,477.64,477.7,476.66,477.0,1377.0,477.64,477.7,476.66,477.0,1377.0
2025-05-21 14:00:00,476.95,476.95,475.74,476.49,12554.0,476.95,476.95,475.74,476.49,12554.0
2025-05-21 14:10:00,476.21,476.93,476.02,476.04,7463.0,476.21,476.93,476.02,476.04,7463.0
2025-05-21 14:20:00,475.68,475.8,474.65,475.32,6986.0,475.68,475.8,474.65,475.32,6986.0
2025-05-21 14:30:00,475.91,476.47,475.91,476.46,3013.0,475.91,476.47,475.91,476.46,3013.0
2025-05-21 14:40:00,476.18,476.9,475.01,475.01,14280.0,476.18,476.9,475.01,475.01,14280.0
2025-05-21 14:50:00,475.27,475.28,474.01,474.75,6965.0,475.27,475.28,474.01,474.75,6965.0
2025-05-21 15:00:00,474.59,475.09,473.48,473.52,4202.0,474.59,475.09,473.48,473.52,4202.0
2025-05-21 15:10:00,473.24,474.42,473.0,473.69,2940.0,473.24,474.42,473.0,473.69,2940.0
2025-05-21 15:20:00,473.96,473.96,472.58,472.71,2491.0,473.96,473.96,472.58,472.71,2491.0
2025-05-21 15:30:00,472.91,474.29,472.65,474.16,15579.0,472.91,474.29,472.65,474.16,15579.0
2025-05-21 15:40:00,474.2,474.54,473.66,473.76,9789.0,474.2,474.54,473.66,473.76,9789.0
2025-05-21 15:50:00,474.0,474.01,472.51,472.51,31488.0,474.0,474.01,472.51,472.51,31488.0
2025-05-22 09:30:00,472.28,473.53,471.67,472.23,7340.0,472.28,473.53,471.67,472.23,7340.0
2025-05-22 09:40:00,472.23,474.04,472.19,472.69,16623.0,472.23,474.04,472.19,472.69,16623.0
2025-05-22 09:50:00,472.92,473.77,472.91,473.29,3887.0,472.92,473.77,472.91,473.29,3887.0
2025-05-22 10:00:00,473.11,474.07,473.1,474.06,5328.0,473.11,474.07,473.1,474.06,5328.0
2025-05-22 10:10:00,474.0,474.0,472.4,472.4,20220.0,474.0,474.0,472.4,472.4,20220.0
2025-05-22 10:20:00,471.82,471.95,469.38,469.38,4711.0,471.82,471.95,469.38,469.38,4711.0
2025-05-22 10:30:00,469.77,470.23,469.49,469.49,1640.0,469.77,470.23,469.49,469.49,1640.0
2025-05-22 10:40:00,470.04,470.26,469.06,469.44,7971.0,470.04,470.26,469.06,469.44,7971.0
2025-05-22 10:50:00,469.55,469.94,468.78,469.79,4136.0,469.55,469.94,468.78,469.79,4136.0
2025-05-22 11:00:00,469.79,471.15,469.79,471.15,2586.0,469.79,471.15,469.79,471.15,2586.0
2025-05-22 11:10:00,471.31,471.66,470.4,470.41,2313.0,471.31,471.66,470.4,470.41,2313.0
2025-05-22 11:20:00,470.55,471.61,470.37,470.98,2360.0,470.55,471.61,470.37,470.98,2360.0
2025-05-22 11:30:00,470.88,471.61,470.87,471.28,6128.0,470.88,471.61,470.87,471.28,6128.0
2025-05-22 11:40:00,471.28,472.09,470.94,471.46,6921.0,471.28,472.09,470.94,471.46,6921.0
2025-05-22 11:50:00,471.5,471.77,471.43,471.71,2294.0,471.5,471.77,471.43,471.71,2294.0
2025-05-22 12:00:00,471.9,472.05,471.43,471.77,2321.0,471.9,472.05,471.43,471.77,2321.0
2025-05-22 12:10:00,471.72,473.02,471.72,472.98,2139.0,471.72,473.02,471.72,472.98,2139.0
2025-05-22 12:20:00,472.52,472.52,472.11,472.17,2635.0,472.52,472.52,472.11,472.17,2635.0
2025-05-22 12:30:00,472.11,472.3,471.82,471.82,3185.0,472.11,472.3,471.82,471.82,3185.0
2025-05-22 12:40:00,471.82,472.14,471.37,471.37,1385.0,471.82,472.14,471.37,471.37,1385.0
2025-05-22 12:50:00,471.06,471.59,470.69,471.1,4542.0,471.06,471.59,470.69,471.1,4542.0
2025-05-22 13:00:00,470.79,470.79,470.44,470.44,1100.0,470.79,470.79,470.44,470.44,1100.0
2025-05-22 13:10:00,470.55,471.68,470.53,471.68,1913.0,470.55,471.68,470.53,471.68,1913.0
2025-05-22 13:20:00,471.79,472.26,471.78,472.26,600.0,471.79,472.26,471.78,472.26,600.0
2025-05-22 13:30:00,472.25,472.68,471.84,471.84,1721.0,472.25,472.68,471.84,471.84,1721.0
2025-05-22 13:40:00,472.33,472.74,472.15,472.71,1607.0,472.33,472.74,472.15,472.71,1607.0
2025-05-22 13:50:00,472.71,473.05,472.26,472.96,2059.0,472.71,473.05,472.26,472.96,2059.0
2025-05-22 14:00:00,472.79,473.31,472.68,473.03,2636.0,472.79,473.31,472.68,473.03,2636.0
2025-05-22 14:10:00,473.11,473.46,472.95,473.46,934.0,473.11,473.46,472.95,473.46,934.0
2025-05-22 14:20:00,473.57,473.57,473.35,473.53,914.0,473.57,473.57,473.35,473.53,914.0
2025-05-22 14:30:00,473.49,473.59,473.06,473.31,2524.0,473.49,473.59,473.06,473.31,2524.0
2025-05-22 14:40:00,473.25,473.75,473.25,473.7,1945.0,473.25,473.75,473.25,473.7,1945.0
2025-05-22 14:50:00,473.33,473.92,473.33,473.91,2310.0,473.33,473.92,473.33,473.91,2310.0
2025-05-22 15:00:00,473.91,474.27,473.82,473.87,3564.0,473.91,474.27,473.82,473.87,3564.0
2025-05-22 15:10:00,473.96,474.2,473.7,474.06,4630.0,473.96,474.2,473.7,474.06,4630.0
2025-05-22 15:20:00,474.14,474.79,473.97,474.79,4906.0,474.14,474.79,473.97,474.79,4906.0
2025-05-22 15:30:00,474.89,475.4,474.79,475.2,10356.0,474.89,475.4,474.79,475.2,10356.0
2025-05-22 15:40:00,475.21,475.28,473.98,474.1,10308.0,475.21,475.28,473.98,474.1,10308.0
2025-05-22 15:50:00,474.55,474.55,471.44,471.54,25866.0,474.55,474.55,471.44,471.54,25866.0
2025-05-23 09:30:00,468.69,470.24,466.8,467.99,8287.0,468.69,470.24,466.8,467.99,8287.0
2025-05-23 09:40:00,467.97,468.84,467.26,467.62,2458.0,467.97,468.84,467.26,467.62,2458.0
2025-05-23 09:50:00,468.34,468.89,467.6,467.65,8050.0,468.34,468.89,467.6,467.65,8050.0
2025-05-23 10:00:00,468.4,469.17,468.4,468.72,1400.0,468.4,469.17,468.4,468.72,1400.0
2025-05-23 10:10:00,468.56,469.66,468.09,468.24,2644.0,468.56,469.66,468.09,468.24,2644.0
2025-05-23 10:20:00,468.04,469.36,468.02,469.36,1700.0,468.04,469.36,468.02,469.36,1700.0
2025-05-23 10:30:00,468.9,469.64,468.9,469.64,501.0,468.9,469.64,468.9,469.64,501.0
2025-05-23 10:40:00,469.91,470.41,469.84,470.35,1045.0,469.91,470.41,469.84,470.35,1045.0
2025-05-23 10:50:00,469.76,469.76,468.76,468.76,1197.0,469.76,469.76,468.76,468.76,1197.0
2025-05-23 11:00:00,468.4,469.0,468.4,468.99,773.0,468.4,469.0,468.4,468.99,773.0
2025-05-23 11:10:00,469.27,469.27,468.66,469.16,700.0,469.27,469.27,468.66,469.16,700.0
2025-05-23 11:20:00,468.85,470.26,468.85,469.89,1647.0,468.85,470.26,468.85,469.89,1647.0
2025-05-23 11:30:00,470.17,470.67,470.16,470.67,454.0,470.17,470.67,470.16,470.67,454.0
2025-05-23 11:40:00,470.6,470.63,470.45,470.45,488.0,470.6,470.63,470.45,470.45,488.0
2025-05-23 11:50:00,470.39,470.39,469.71,469.71,1403.0,470.39,470.39,469.71,469.71,1403.0
2025-05-23 12:00:00,469.92,470.2,469.33,469.73,1200.0,469.92,470.2,469.33,469.73,1200.0
2025-05-23 12:10:00,469.7,470.02,469.7,469.81,622.0,469.7,470.02,469.7,469.81,622.0
2025-05-23 12:20:00,470.01,470.76,470.01,470.45,600.0,470.01,470.76,470.01,470.45,600.0
2025-05-23 12:30:00,470.52,470.59,470.05,470.59,701.0,470.52,470.59,470.05,470.59,701.0
2025-05-23 12:40:00,470.53,471.15,470.53,471.15,1590.0,470.53,471.15,470.53,471.15,1590.0
2025-05-23 12:50:00,471.2,471.31,470.83,470.98,885.0,471.2,471.31,470.83,470.98,885.0
2025-05-23 13:00:00,470.67,471.05,470.45,470.98,1125.0,470.67,471.05,470.45,470.98,1125.0
2025-05-23 13:10:00,470.98,471.64,470.97,471.48,1701.0,470.98,471.64,470.97,471.48,1701.0
2025-05-23 13:20:00,471.45,471.86,471.45,471.77,2230.0,471.45,471.86,471.45,471.77,2230.0
2025-05-23 13:30:00,471.55,471.77,471.27,471.73,4582.0,471.55,471.77,471.27,471.73,4582.0
2025-05-23 13:40:00,471.38,471.91,471.37,471.41,2740.0,471.38,471.91,471.37,471.41,2740.0
2025-05-23 13:50:00,471.41,471.86,471.41,471.73,4123.0,471.41,471.86,471.41,471.73,4123.0
2025-05-23 14:00:00,472.1,472.42,472.02,472.15,1405.0,472.1,472.42,472.02,472.15,1405.0
2025-05-23 14:10:00,472.06,472.15,471.63,471.63,1948.0,472.06,472.15,471.63,471.63,1948.0
2025-05-23 14:20:00,471.39,471.48,471.07,471.37,1274.0,471.39,471.48,471.07,471.37,1274.0
2025-05-23 14:30:00,471.44,472.12,471.43,471.79,831.0,471.44,472.12,471.43,471.79,831.0
2025-05-23 14:40:00,471.67,471.94,471.45,471.66,1318.0,471.67,471.94,471.45,471.66,1318.0
2025-05-23 14:50:00,471.42,471.81,471.28,471.28,1939.0,471.42,471.81,471.28,471.28,1939.0
2025-05-23 15:00:00,471.04,471.2,471.03,471.2,400.0,471.04,471.2,471.03,471.2,400.0
2025-05-23 15:10:00,471.76,471.97,471.27,471.31,1178.0,471.76,471.97,471.27,471.31,1178.0
2025-05-23 15:20:00,471.56,471.56,470.73,470.91,1239.0,471.56,471.56,470.73,470.91,1239.0
2025-05-23 15:30:00,470.88,471.36,470.73,471.31,1469.0,470.88,471.36,470.73,471.31,1469.0
2025-05-23 15:40:00,471.24,471.6,470.55,470.73,2402.0,471.24,471.6,470.55,470.73,2402.0
2025-05-23 15:50:00,470.49,470.84,469.15,469.89,10894.0,470.49,470.84,469.15,469.89,10894.0
2025-05-27 09:30:00,474.9,476.56,473.82,475.97,20110.0,474.9,476.56,473.82,475.97,20110.0
2025-05-27 09:40:00,475.53,477.26,475.51,476.62,2893.0,475.53,477.26,475.51,476.62,2893.0
2025-05-27 09:50:00,476.31,477.75,476.3,476.97,8289.0,476.31,477.75,476.3,476.97,8289.0
2025-05-27 10:00:00,476.97,477.42,476.21,476.54,4412.0,476.97,477.42,476.21,476.54,4412.0
2025-05-27 10:10:00,476.54,477.3,476.31,476.96,4297.0,476.54,477.3,476.31,476.96,4297.0
2025-05-27 10:20:00,477.65,478.41,477.65,478.06,5219.0,477.65,478.41,477.65,478.06,5219.0
2025-05-27 10:30:00,478.04,478.4,477.14,477.46,10157.0,478.04,478.4,477.14,477.46,10157.0
2025-05-27 10:40:00,477.45,478.26,477.3,477.84,5363.0,477.45,478.26,477.3,477.84,5363.0
2025-05-27 10:50:00,477.86,478.21,477.05,477.53,3202.0,477.86,478.21,477.05,477.53,3202.0
2025-05-27 11:00:00,478.3,478.3,477.72,477.93,4258.0,478.3,478.3,477.72,477.93,4258.0
2025-05-27 11:10:00,478.31,478.94,478.24,478.94,1579.0,478.31,478.94,478.24,478.94,1579.0
2025-05-27 11:20:00,478.74,479.39,478.48,479.33,5111.0,478.74,479.39,478.48,479.33,5111.0
2025-05-27 11:30:00,479.29,479.65,479.24,479.52,1823.0,479.29,479.65,479.24,479.52,1823.0
2025-05-27 11:40:00,479.23,479.68,479.23,479.45,1752.0,479.23,479.68,479.23,479.45,1752.0
2025-05-27 11:50:00,479.43,479.5,479.18,479.27,1919.0,479.43,479.5,479.18,479.27,1919.0
2025-05-27 12:00:00,479.27,480.2,479.26,480.1,1828.0,479.27,480.2,479.26,480.1,1828.0
2025-05-27 12:10:00,479.98,480.22,479.27,479.27,2522.0,479.98,480.22,479.27,479.27,2522.0
2025-05-27 12:20:00,479.81,479.94,479.65,479.87,1334.0,479.81,479.94,479.65,479.87,1334.0
2025-05-27 12:30:00,479.89,480.24,479.73,480.24,1707.0,479.89,480.24,479.73,480.24,1707.0
2025-05-27 12:40:00,480.92,481.06,480.26,480.28,2420.0,480.92,481.06,480.26,480.28,2420.0
2025-05-27 12:50:00,480.4,480.78,480.22,480.37,3769.0,480.4,480.78,480.22,480.37,3769.0
2025-05-27 13:00:00,480.45,480.81,480.36,480.61,1756.0,480.45,480.81,480.36,480.61,1756.0
2025-05-27 13:10:00,480.5,481.04,480.35,481.04,1466.0,480.5,481.04,480.35,481.04,1466.0
2025-05-27 13:20:00,481.03,481.08,480.92,480.99,879.0,481.03,481.08,480.92,480.99,879.0
2025-05-27 13:30:00,480.75,481.0,480.74,480.88,2284.0,480.75,481.0,480.74,480.88,2284.0
2025-05-27 13:40:00,480.77,481.08,480.69,481.08,1720.0,480.77,481.08,480.69,481.08,1720.0
2025-05-27 13:50:00,481.05,481.81,480.88,481.62,4221.0,481.05,481.81,480.88,481.62,4221.0
2025-05-27 14:00:00,481.81,481.92,481.27,481.92,2692.0,481.81,481.92,481.27,481.92,2692.0
2025-05-27 14:10:00,481.58,481.81,481.45,481.54,1800.0,481.58,481.81,481.45,481.54,1800.0
2025-05-27 14:20:00,481.37,481.69,481.29,481.37,2537.0,481.37,481.69,481.29,481.37,2537.0
2025-05-27 14:30:00,481.33,481.76,481.33,481.62,1300.0,481.33,481.76,481.33,481.62,1300.0
2025-05-27 14:40:00,481.39,481.4,481.1,481.1,1910.0,481.39,481.4,481.1,481.1,1910.0
2025-05-27 14:50:00,481.24,481.34,480.61,480.61,2552.0,481.24,481.34,480.61,480.61,2552.0
2025-05-27 15:00:00,480.6,480.98,480.59,480.62,1500.0,480.6,480.98,480.59,480.62,1500.0
2025-05-27 15:10:00,480.46,480.64,480.39,480.55,1410.0,480.46,480.64,480.39,480.55,1410.0
2025-05-27 15:20:00,480.44,480.68,480.26,480.56,3853.0,480.44,480.68,480.26,480.56,3853.0
2025-05-27 15:30:00,480.44,481.15,480.2,481.15,12571.0,480.44,481.15,480.2,481.15,12571.0
2025-05-27 15:40:00,481.08,481.1,480.4,480.41,10609.0,481.08,481.1,480.4,480.41,10609.0
2025-05-27 15:50:00,480.3,481.5,480.29,481.25,45695.0,480.3,481.5,480.29,481.25,45695.0
2025-05-28 09:30:00,479.74,481.31,479.43,480.65,6588.0,479.74,481.31,479.43,480.65,6588.0
2025-05-28 09:40:00,481.09,482.26,481.09,481.6,5241.0,481.09,482.26,481.09,481.6,5241.0
2025-05-28 09:50:00,481.55,481.79,480.62,481.79,4891.0,481.55,481.79,480.62,481.79,4891.0
2025-05-28 10:00:00,481.49,481.66,480.3,480.55,2463.0,481.49,481.66,480.3,480.55,2463.0
2025-05-28 10:10:00,480.55,480.96,479.21,479.96,3239.0,480.55,480.96,479.21,479.96,3239.0
2025-05-28 10:20:00,480.18,480.33,479.88,480.21,1200.0,480.18,480.33,479.88,480.21,1200.0
2025-05-28 10:30:00,479.53,480.02,479.41,479.65,2387.0,479.53,480.02,479.41,479.65,2387.0
2025-05-28 10:40:00,479.02,480.25,479.02,480.01,4900.0,479.02,480.25,479.02,480.01,4900.0
2025-05-28 10:50:00,479.91,480.07,479.41,479.82,4903.0,479.91,480.07,479.41,479.82,4903.0
2025-05-28 11:00:00,479.95,481.15,479.95,480.57,5079.0,479.95,481.15,479.95,480.57,5079.0
2025-05-28 11:10:00,479.68,480.4,479.57,479.82,3601.0,479.68,480.4,479.57,479.82,3601.0
2025-05-28 11:20:00,479.81,480.24,479.81,479.93,1894.0,479.81,480.24,479.81,479.93,1894.0
2025-05-28 11:30:00,479.86,480.33,479.76,480.21,7275.0,479.86,480.33,479.76,480.21,7275.0
2025-05-28 11:40:00,480.3,480.9,480.29,480.9,1188.0,480.3,480.9,480.29,480.9,1188.0
2025-05-28 11:50:00,481.09,481.1,480.9,481.05,1314.0,481.09,481.1,480.9,481.05,1314.0
2025-05-28 12:00:00,481.4,481.86,481.34,481.78,902.0,481.4,481.86,481.34,481.78,902.0
2025-05-28 12:10:00,481.77,482.19,481.77,481.94,5724.0,481.77,482.19,481.77,481.94,5724.0
2025-05-28 12:20:00,481.93,482.31,481.81,482.04,974.0,481.93,482.31,481.81,482.04,974.0
2025-05-28 12:30:00,482.21,482.43,482.2,482.2,624.0,482.21,482.43,482.2,482.2,624.0
2025-05-28 12:40:00,482.29,482.93,482.25,482.9,1919.0,482.29,482.93,482.25,482.9,1919.0
2025-05-28 12:50:00,482.97,482.99,482.6,482.99,738.0,482.97,482.99,482.6,482.99,738.0
2025-05-28 13:00:00,482.67,483.03,482.67,482.81,900.0,482.67,483.03,482.67,482.81,900.0
2025-05-28 13:10:00,482.76,483.07,482.7,482.74,1511.0,482.76,483.07,482.7,482.74,1511.0
2025-05-28 13:20:00,482.74,483.03,482.44,482.63,2381.0,482.74,483.03,482.44,482.63,2381.0
2025-05-28 13:30:00,482.53,482.53,481.81,481.81,1741.0,482.53,482.53,481.81,481.81,1741.0
2025-05-28 13:40:00,481.78,482.04,481.71,482.02,1702.0,481.78,482.04,481.71,482.02,1702.0
2025-05-28 13:50:00,482.01,482.28,481.67,481.97,1013.0,482.01,482.28,481.67,481.97,1013.0
2025-05-28 14:00:00,482.32,482.64,482.32,482.38,750.0,482.32,482.64,482.32,482.38,750.0
2025-05-28 14:10:00,482.47,482.8,482.04,482.05,622.0,482.47,482.8,482.04,482.05,622.0
2025-05-28 14:20:00,482.15,482.61,481.95,482.44,1714.0,482.15,482.61,481.95,482.44,1714.0
2025-05-28 14:30:00,482.48,482.62,482.09,482.12,1579.0,482.48,482.62,482.09,482.12,1579.0
2025-05-28 14:40:00,482.02,482.17,481.71,481.71,1000.0,482.02,482.17,481.71,481.71,1000.0
2025-05-28 14:50:00,480.59,481.04,480.26,480.96,1940.0,480.59,481.04,480.26,480.96,1940.0
2025-05-28 15:00:00,481.23,481.63,480.83,481.41,3137.0,481.23,481.63,480.83,481.41,3137.0
2025-05-28 15:10:00,481.39,481.51,480.44,480.48,1833.0,481.39,481.51,480.44,480.48,1833.0
2025-05-28 15:20:00,480.59,480.59,480.06,480.06,2000.0,480.59,480.59,480.06,480.06,2000.0
2025-05-28 15:30:00,480.38,480.38,479.16,479.34,2371.0,480.38,480.38,479.16,479.34,2371.0
2025-05-28 15:40:00,479.11,479.57,479.1,479.22,3061.0,479.11,479.57,479.1,479.22,3061.0
2025-05-28 15:50:00,478.8,478.8,477.78,478.72,17304.0,478.8,478.8,477.78,478.72,17304.0
2025-05-29 09:30:00,480.3,481.05,476.98,478.51,10009.0,480.3,481.05,476.98,478.51,10009.0
2025-05-29 09:40:00,478.95,480.25,478.92,480.01,1457.0,478.95,480.25,478.92,480.01,1457.0
2025-05-29 09:50:00,479.84,481.52,479.84,481.22,2139.0,479.84,481.52,479.84,481.22,2139.0
2025-05-29 10:00:00,481.33,482.25,480.81,480.81,3407.0,481.33,482.25,480.81,480.81,3407.0
2025-05-29 10:10:00,481.3,481.49,480.19,480.19,2331.0,481.3,481.49,480.19,480.19,2331.0
2025-05-29 10:20:00,480.1,481.16,480.01,481.06,2038.0,480.1,481.16,480.01,481.06,2038.0
2025-05-29 10:30:00,481.09,481.09,479.79,480.02,2523.0,481.09,481.09,479.79,480.02,2523.0
2025-05-29 10:40:00,479.99,480.41,479.25,479.45,1850.0,479.99,480.41,479.25,479.45,1850.0
2025-05-29 10:50:00,479.35,481.05,479.35,481.0,8954.0,479.35,481.05,479.35,481.0,8954.0
2025-05-29 11:00:00,480.58,480.61,480.32,480.5,3425.0,480.58,480.61,480.32,480.5,3425.0
2025-05-29 11:10:00,480.96,480.97,479.85,480.08,2400.0,480.96,480.97,479.85,480.08,2400.0
2025-05-29 11:20:00,480.75,481.31,480.74,481.31,1199.0,480.75,481.31,480.74,481.31,1199.0
2025-05-29 11:30:00,481.15,481.15,479.31,479.31,1181.0,481.15,481.15,479.31,479.31,1181.0
2025-05-29 11:40:00,479.55,479.62,479.1,479.62,625.0,479.55,479.62,479.1,479.62,625.0
2025-05-29 11:50:00,479.23,479.75,477.62,477.62,1255.0,479.23,479.75,477.62,477.62,1255.0
2025-05-29 12:00:00,477.56,478.18,477.56,478.18,671.0,477.56,478.18,477.56,478.18,671.0
2025-05-29 12:10:00,479.08,479.55,479.08,479.55,713.0,479.08,479.55,479.08,479.55,713.0
2025-05-29 12:20:00,479.79,479.81,479.32,479.81,3279.0,479.79,479.81,479.32,479.81,3279.0
2025-05-29 12:30:00,479.81,480.07,479.73,479.86,1024.0,479.81,480.07,479.73,479.86,1024.0
2025-05-29 12:40:00,480.2,480.25,479.62,479.62,746.0,480.2,480.25,479.62,479.62,746.0
2025-05-29 12:50:00,480.09,480.83,480.09,480.82,595.0,480.09,480.83,480.09,480.82,595.0
2025-05-29 13:00:00,481.22,481.22,480.79,480.79,200.0,481.22,481.22,480.79,480.79,200.0
2025-05-29 13:10:00,480.79,480.82,480.14,480.14,803.0,480.79,480.82,480.14,480.14,803.0
2025-05-29 13:20:00,480.47,480.65,480.04,480.1,658.0,480.47,480.65,480.04,480.1,658.0
2025-05-29 13:30:00,480.58,480.58,480.29,480.3,583.0,480.58,480.58,480.29,480.3,583.0
2025-05-29 13:40:00,480.36,480.46,480.06,480.16,800.0,480.36,480.46,480.06,480.16,800.0
2025-05-29 13:50:00,480.27,480.48,480.06,480.11,1991.0,480.27,480.48,480.06,480.11,1991.0
2025-05-29 14:00:00,480.26,481.13,480.21,481.0,970.0,480.26,481.13,480.21,481.0,970.0
2025-05-29 14:10:00,480.99,481.09,480.27,480.36,900.0,480.99,481.09,480.27,480.36,900.0
2025-05-29 14:20:00,480.01,480.52,480.01,480.52,730.0,480.01,480.52,480.01,480.52,730.0
2025-05-29 14:30:00,480.44,481.27,480.44,481.06,2471.0,480.44,481.27,480.44,481.06,2471.0
2025-05-29 14:40:00,481.42,481.57,481.18,481.26,3478.0,481.42,481.57,481.18,481.26,3478.0
2025-05-29 14:50:00,481.3,481.42,480.61,480.64,1300.0,481.3,481.42,480.61,480.64,1300.0
2025-05-29 15:00:00,480.82,481.22,480.75,480.75,2240.0,480.82,481.22,480.75,480.75,2240.0
2025-05-29 15:10:00,480.75,480.91,480.42,480.91,1691.0,480.75,480.91,480.42,480.91,1691.0
2025-05-29 15:20:00,480.86,481.58,480.82,481.15,3539.0,480.86,481.58,480.82,481.15,3539.0
2025-05-29 15:30:00,481.38,481.7,481.17,481.46,3986.0,481.38,481.7,481.17,481.46,3986.0
2025-05-29 15:40:00,481.68,481.97,481.19,481.75,3722.0,481.68,481.97,481.19,481.75,3722.0
2025-05-29 15:50:00,481.97,482.33,481.1,481.48,21368.0,481.97,482.33,481.1,481.48,21368.0
2025-05-30 09:30:00,481.9,482.14,478.17,481.14,20686.0,481.9,482.14,478.17,481.14,20686.0
2025-05-30 09:40:00,481.12,482.25,481.11,481.23,2544.0,481.12,482.25,481.11,481.23,2544.0
2025-05-30 09:50:00,481.23,481.52,480.6,480.63,5476.0,481.23,481.52,480.6,480.63,5476.0
2025-05-30 10:00:00,480.64,481.65,480.64,480.97,3299.0,480.64,481.65,480.64,480.97,3299.0
2025-05-30 10:10:00,481.11,481.61,480.93,481.53,2450.0,481.11,481.61,480.93,481.53,2450.0
2025-05-30 10:20:00,481.6,481.97,481.31,481.38,3875.0,481.6,481.97,481.31,481.38,3875.0
2025-05-30 10:30:00,481.1,481.51,480.58,480.59,6247.0,481.1,481.51,480.58,480.59,6247.0
2025-05-30 10:40:00,480.44,480.44,479.54,480.11,1848.0,480.44,480.44,479.54,480.11,1848.0
2025-05-30 10:50:00,480.29,480.29,479.41,479.41,1417.0,480.29,480.29,479.41,479.41,1417.0
2025-05-30 11:00:00,479.09,479.98,478.91,479.8,1276.0,479.09,479.98,478.91,479.8,1276.0
2025-05-30 11:10:00,480.0,480.0,479.5,479.82,800.0,480.0,480.0,479.5,479.82,800.0
2025-05-30 11:20:00,479.54,480.29,479.52,480.29,2614.0,479.54,480.29,479.52,480.29,2614.0
2025-05-30 11:30:00,480.44,481.0,479.73,479.73,2537.0,480.44,481.0,479.73,479.73,2537.0
2025-05-30 11:40:00,479.66,479.73,479.28,479.73,1578.0,479.66,479.73,479.28,479.73,1578.0
2025-05-30 11:50:00,479.84,480.32,479.68,479.73,3032.0,479.84,480.32,479.68,479.73,3032.0
2025-05-30 12:00:00,479.73,480.62,479.73,480.46,1964.0,479.73,480.62,479.73,480.46,1964.0
2025-05-30 12:10:00,480.75,480.75,479.12,479.12,1728.0,480.75,480.75,479.12,479.12,1728.0
2025-05-30 12:20:00,479.19,479.21,477.14,477.14,3310.0,479.19,479.21,477.14,477.14,3310.0
2025-05-30 12:30:00,476.97,477.52,475.78,477.52,3048.0,476.97,477.52,475.78,477.52,3048.0
2025-05-30 12:40:00,477.75,477.76,476.89,477.07,1812.0,477.75,477.76,476.89,477.07,1812.0
2025-05-30 12:50:00,477.17,477.17,476.73,477.1,2224.0,477.17,477.17,476.73,477.1,2224.0
2025-05-30 13:00:00,476.85,478.26,476.73,478.03,2629.0,476.85,478.26,476.73,478.03,2629.0
2025-05-30 13:10:00,477.76,478.36,477.45,478.3,2707.0,477.76,478.36,477.45,478.3,2707.0
2025-05-30 13:20:00,478.44,478.49,477.93,478.11,5974.0,478.44,478.49,477.93,478.11,5974.0
2025-05-30 13:30:00,478.79,478.79,478.33,478.36,2136.0,478.79,478.79,478.33,478.36,2136.0
2025-05-30 13:40:00,478.44,478.53,477.95,478.19,12108.0,478.44,478.53,477.95,478.19,12108.0
2025-05-30 13:50:00,478.22,478.48,477.46,477.46,9841.0,478.22,478.48,477.46,477.46,9841.0
2025-05-30 14:00:00,477.65,478.14,477.34,477.86,7086.0,477.65,478.14,477.34,477.86,7086.0
2025-05-30 14:10:00,478.03,478.21,477.37,477.98,8000.0,478.03,478.21,477.37,477.98,8000.0
2025-05-30 14:20:00,477.98,478.79,477.63,478.63,4329.0,477.98,478.79,477.63,478.63,4329.0
2025-05-30 14:30:00,478.81,478.81,478.12,478.28,3000.0,478.81,478.81,478.12,478.28,3000.0
2025-05-30 14:40:00,478.43,478.55,477.96,478.04,4765.0,478.43,478.55,477.96,478.04,4765.0
2025-05-30 14:50:00,478.49,478.73,477.97,478.14,12911.0,478.49,478.73,477.97,478.14,12911.0
2025-05-30 15:00:00,478.14,478.65,478.06,478.24,46242.0,478.14,478.65,478.06,478.24,46242.0
2025-05-30 15:10:00,478.23,479.3,477.98,479.14,5236.0,478.23,479.3,477.98,479.14,5236.0
2025-05-30 15:20:00,479.13,479.95,479.05,479.46,3667.0,479.13,479.95,479.05,479.46,3667.0
2025-05-30 15:30:00,479.45,480.17,478.96,479.6,8528.0,479.45,480.17,478.96,479.6,8528.0
2025-05-30 15:40:00,479.38,479.67,478.91,479.19,22711.0,479.38,479.67,478.91,479.19,22711.0
2025-05-30 15:50:00,479.13,480.27,478.76,479.14,58009.0,479.13,480.27,478.76,479.14,58009.0
2025-06-02 09:30:00,475.62,475.93,469.57,470.72,16188.0,475.62,475.93,469.57,470.72,16188.0
2025-06-02 09:40:00,469.93,472.18,469.67,471.71,9213.0,469.93,472.18,469.67,471.71,9213.0
2025-06-02 09:50:00,471.46,472.68,470.65,471.87,11212.0,471.46,472.68,470.65,471.87,11212.0
2025-06-02 10:00:00,471.63,472.64,470.78,472.42,5330.0,471.63,472.64,470.78,472.42,5330.0
2025-06-02 10:10:00,472.15,472.56,471.26,472.33,5407.0,472.15,472.56,471.26,472.33,5407.0
2025-06-02 10:20:00,472.39,474.28,472.39,474.28,1901.0,472.39,474.28,472.39,474.28,1901.0
2025-06-02 10:30:00,474.47,475.72,474.47,475.01,2870.0,474.47,475.72,474.47,475.01,2870.0
2025-06-02 10:40:00,475.02,475.56,474.88,475.56,1662.0,475.02,475.56,474.88,475.56,1662.0
2025-06-02 10:50:00,475.57,476.41,475.39,476.3,2315.0,475.57,476.41,475.39,476.3,2315.0
2025-06-02 11:00:00,476.68,476.8,476.14,476.33,3832.0,476.68,476.8,476.14,476.33,3832.0
2025-06-02 11:10:00,476.07,476.74,476.06,476.27,4206.0,476.07,476.74,476.06,476.27,4206.0
2025-06-02 11:20:00,476.44,476.86,475.83,476.15,2760.0,476.44,476.86,475.83,476.15,2760.0
2025-06-02 11:30:00,475.95,476.32,475.83,476.32,1770.0,475.95,476.32,475.83,476.32,1770.0
2025-06-02 11:40:00,476.4,476.66,476.39,476.46,800.0,476.4,476.66,476.39,476.46,800.0
2025-06-02 11:50:00,476.8,477.61,476.75,476.75,1100.0,476.8,477.61,476.75,476.75,1100.0
2025-06-02 12:00:00,476.9,476.94,476.5,476.84,600.0,476.9,476.94,476.5,476.84,600.0
2025-06-02 12:10:00,476.72,476.76,476.33,476.56,1906.0,476.72,476.76,476.33,476.56,1906.0
2025-06-02 12:20:00,476.54,476.54,475.81,476.34,1800.0,476.54,476.54,475.81,476.34,1800.0
2025-06-02 12:30:00,476.47,476.54,476.3,476.46,1000.0,476.47,476.54,476.3,476.46,1000.0
2025-06-02 12:40:00,476.43,477.07,476.43,476.83,2219.0,476.43,477.07,476.43,476.83,2219.0
2025-06-02 12:50:00,476.65,477.08,476.61,477.05,2698.0,476.65,477.08,476.61,477.05,2698.0
2025-06-02 13:00:00,477.26,477.44,477.26,477.4,1221.0,477.26,477.44,477.26,477.4,1221.0
2025-06-02 13:10:00,477.58,477.81,477.26,477.46,2181.0,477.58,477.81,477.26,477.46,2181.0
2025-06-02 13:20:00,477.46,477.52,477.12,477.19,2679.0,477.46,477.52,477.12,477.19,2679.0
2025-06-02 13:30:00,477.48,477.53,477.13,477.53,2586.0,477.48,477.53,477.13,477.53,2586.0
2025-06-02 13:40:00,477.18,477.8,477.18,477.44,1619.0,477.18,477.8,477.18,477.44,1619.0
2025-06-02 13:50:00,477.72,478.19,477.58,478.08,2755.0,477.72,478.19,477.58,478.08,2755.0
2025-06-02 14:00:00,478.07,479.18,478.07,478.73,4179.0,478.07,479.18,478.07,478.73,4179.0
2025-06-02 14:10:00,478.73,479.53,478.72,479.52,4562.0,478.73,479.53,478.72,479.52,4562.0
2025-06-02 14:20:00,479.44,479.99,479.44,479.68,3266.0,479.44,479.99,479.44,479.68,3266.0
2025-06-02 14:30:00,479.84,479.97,479.63,479.9,2005.0,479.84,479.97,479.63,479.9,2005.0
2025-06-02 14:40:00,479.63,479.77,479.49,479.58,2589.0,479.63,479.77,479.49,479.58,2589.0
2025-06-02 14:50:00,479.36,479.74,479.36,479.6,3978.0,479.36,479.74,479.36,479.6,3978.0
2025-06-02 15:00:00,479.79,479.79,479.31,479.53,2904.0,479.79,479.79,479.31,479.53,2904.0
2025-06-02 15:10:00,479.63,479.76,479.47,479.49,3314.0,479.63,479.76,479.47,479.49,3314.0
2025-06-02 15:20:00,479.49,480.44,479.48,480.44,3141.0,479.49,480.44,479.48,480.44,3141.0
2025-06-02 15:30:00,480.17,480.22,479.67,479.76,4960.0,480.17,480.22,479.67,479.76,4960.0
2025-06-02 15:40:00,479.68,479.93,479.43,479.53,5009.0,479.68,479.93,479.43,479.53,5009.0
2025-06-02 15:50:00,479.71,480.57,479.32,480.4,32288.0,479.71,480.57,479.32,480.4,32288.0
2025-06-03 09:30:00,476.35,479.68,476.35,478.63,8568.0,476.35,479.68,476.35,478.63,8568.0
2025-06-03 09:40:00,479.22,479.22,476.92,476.92,2368.0,479.22,479.22,476.92,476.92,2368.0
2025-06-03 09:50:00,475.92,475.92,474.49,474.49,3019.0,475.92,475.92,474.49,474.49,3019.0
2025-06-03 10:00:00,474.81,476.85,474.72,476.85,4999.0,474.81,476.85,474.72,476.85,4999.0
2025-06-03 10:10:00,476.43,477.09,476.19,476.39,2622.0,476.43,477.09,476.19,476.39,2622.0
2025-06-03 10:20:00,476.48,476.84,476.18,476.84,1117.0,476.48,476.84,476.18,476.84,1117.0
2025-06-03 10:30:00,477.8,477.94,476.58,476.58,1533.0,477.8,477.94,476.58,476.58,1533.0
2025-06-03 10:40:00,476.58,477.89,476.58,477.53,5177.0,476.58,477.89,476.58,477.53,5177.0
2025-06-03 10:50:00,477.5,477.91,477.24,477.71,3069.0,477.5,477.91,477.24,477.71,3069.0
2025-06-03 11:00:00,478.19,478.44,477.85,477.85,1666.0,478.19,478.44,477.85,477.85,1666.0
2025-06-03 11:10:00,477.35,478.11,477.24,477.95,2794.0,477.35,478.11,477.24,477.95,2794.0
2025-06-03 11:20:00,477.95,478.56,477.94,478.56,2123.0,477.95,478.56,477.94,478.56,2123.0
2025-06-03 11:30:00,478.13,478.9,478.13,478.86,2502.0,478.13,478.9,478.13,478.86,2502.0
2025-06-03 11:40:00,478.82,479.28,478.8,479.05,3507.0,478.82,479.28,478.8,479.05,3507.0
2025-06-03 11:50:00,479.01,479.28,478.72,479.04,4563.0,479.01,479.28,478.72,479.04,4563.0
2025-06-03 12:00:00,478.81,479.07,478.27,479.07,5719.0,478.81,479.07,478.27,479.07,5719.0
2025-06-03 12:10:00,479.04,480.65,478.86,480.14,9701.0,479.04,480.65,478.86,480.14,9701.0
2025-06-03 12:20:00,480.28,480.65,479.83,480.38,4611.0,480.28,480.65,479.83,480.38,4611.0
2025-06-03 12:30:00,480.34,481.09,480.03,480.72,7284.0,480.34,481.09,480.03,480.72,7284.0
2025-06-03 12:40:00,480.27,480.86,480.26,480.36,1756.0,480.27,480.86,480.26,480.36,1756.0
2025-06-03 12:50:00,480.37,481.09,480.37,481.0,2253.0,480.37,481.09,480.37,481.0,2253.0
2025-06-03 13:00:00,480.95,481.42,480.85,481.41,7674.0,480.95,481.42,480.85,481.41,7674.0
2025-06-03 13:10:00,481.38,481.99,481.37,481.99,3831.0,481.38,481.99,481.37,481.99,3831.0
2025-06-03 13:20:00,481.98,482.25,481.78,481.78,1784.0,481.98,482.25,481.78,481.78,1784.0
2025-06-03 13:30:00,481.84,482.08,481.76,481.89,830.0,481.84,482.08,481.76,481.89,830.0
2025-06-03 13:40:00,481.93,482.13,481.42,481.79,1952.0,481.93,482.13,481.42,481.79,1952.0
2025-06-03 13:50:00,481.49,481.75,481.21,481.47,2003.0,481.49,481.75,481.21,481.47,2003.0
2025-06-03 14:00:00,481.3,481.3,480.56,480.94,2380.0,481.3,481.3,480.56,480.94,2380.0
2025-06-03 14:10:00,480.71,481.52,480.55,481.52,1557.0,480.71,481.52,480.55,481.52,1557.0
2025-06-03 14:20:00,481.98,481.99,481.41,481.86,2261.0,481.98,481.99,481.41,481.86,2261.0
2025-06-03 14:30:00,481.99,482.21,481.93,482.08,2044.0,481.99,482.21,481.93,482.08,2044.0
2025-06-03 14:40:00,481.94,482.01,481.43,481.43,2549.0,481.94,482.01,481.43,481.43,2549.0
2025-06-03 14:50:00,481.77,482.09,481.72,481.97,2574.0,481.77,482.09,481.72,481.97,2574.0
2025-06-03 15:00:00,481.97,482.34,481.69,481.8,4730.0,481.97,482.34,481.69,481.8,4730.0
2025-06-03 15:10:00,481.79,481.79,481.42,481.79,2286.0,481.79,481.79,481.42,481.79,2286.0
2025-06-03 15:20:00,481.88,482.08,481.62,482.0,4057.0,481.88,482.08,481.62,482.0,4057.0
2025-06-03 15:30:00,481.96,482.39,481.96,482.24,4758.0,481.96,482.39,481.96,482.24,4758.0
2025-06-03 15:40:00,482.25,482.28,481.33,481.35,5444.0,482.25,482.28,481.33,481.35,5444.0
2025-06-03 15:50:00,481.37,482.66,481.26,482.09,22035.0,481.37,482.66,481.26,482.09,22035.0
2025-06-04 09:30:00,484.43,484.43,481.41,482.93,10918.0,484.43,484.43,481.41,482.93,10918.0
2025-06-04 09:40:00,482.93,483.88,482.27,483.88,3592.0,482.93,483.88,482.27,483.88,3592.0
2025-06-04 09:50:00,484.07,485.16,483.93,485.16,2130.0,484.07,485.16,483.93,485.16,2130.0
2025-06-04 10:00:00,484.73,485.94,484.25,485.27,3534.0,484.73,485.94,484.25,485.27,3534.0
2025-06-04 10:10:00,485.13,486.2,484.45,485.34,3554.0,485.13,486.2,484.45,485.34,3554.0
2025-06-04 10:20:00,485.4,485.7,484.81,484.81,2320.0,485.4,485.7,484.81,484.81,2320.0
2025-06-04 10:30:00,485.1,486.29,485.1,485.94,2479.0,485.1,486.29,485.1,485.94,2479.0
2025-06-04 10:40:00,486.09,486.61,485.6,486.5,4008.0,486.09,486.61,485.6,486.5,4008.0
2025-06-04 10:50:00,486.3,486.64,485.72,486.39,3138.0,486.3,486.64,485.72,486.39,3138.0
2025-06-04 11:00:00,486.4,486.71,486.33,486.45,1707.0,486.4,486.71,486.33,486.45,1707.0
2025-06-04 11:10:00,486.2,487.07,486.2,486.77,2355.0,486.2,487.07,486.2,486.77,2355.0
2025-06-04 11:20:00,486.81,486.96,486.2,486.46,4107.0,486.81,486.96,486.2,486.46,4107.0
2025-06-04 11:30:00,486.18,486.62,485.91,486.62,3191.0,486.18,486.62,485.91,486.62,3191.0
2025-06-04 11:40:00,486.46,487.52,486.44,487.52,2646.0,486.46,487.52,486.44,487.52,2646.0
2025-06-04 11:50:00,487.56,487.72,487.08,487.08,2057.0,487.56,487.72,487.08,487.08,2057.0
2025-06-04 12:00:00,487.26,487.28,486.32,486.68,3378.0,487.26,487.28,486.32,486.68,3378.0
2025-06-04 12:10:00,486.65,487.26,486.3,487.26,4642.0,486.65,487.26,486.3,487.26,4642.0
2025-06-04 12:20:00,487.26,487.26,486.07,486.18,3649.0,487.26,487.26,486.07,486.18,3649.0
2025-06-04 12:30:00,486.18,486.88,486.17,486.7,2353.0,486.18,486.88,486.17,486.7,2353.0
2025-06-04 12:40:00,486.75,486.98,486.75,486.97,1600.0,486.75,486.98,486.75,486.97,1600.0
2025-06-04 12:50:00,486.72,486.72,486.1,486.19,3078.0,486.72,486.72,486.1,486.19,3078.0
2025-06-04 13:00:00,486.5,486.78,486.5,486.55,1773.0,486.5,486.78,486.5,486.55,1773.0
2025-06-04 13:10:00,486.66,486.9,486.18,486.85,2153.0,486.66,486.9,486.18,486.85,2153.0
2025-06-04 13:20:00,487.09,487.09,486.77,486.78,1101.0,487.09,487.09,486.77,486.78,1101.0
2025-06-04 13:30:00,486.79,487.93,486.77,487.91,3478.0,486.79,487.93,486.77,487.91,3478.0
2025-06-04 13:40:00,487.75,488.37,487.59,488.2,2233.0,487.75,488.37,487.59,488.2,2233.0
2025-06-04 13:50:00,488.05,488.14,487.44,487.62,2186.0,488.05,488.14,487.44,487.62,2186.0
2025-06-04 14:00:00,487.72,488.09,487.67,487.94,2079.0,487.72,488.09,487.67,487.94,2079.0
2025-06-04 14:10:00,487.96,487.96,487.65,487.76,1378.0,487.96,487.96,487.65,487.76,1378.0
2025-06-04 14:20:00,487.93,488.05,487.59,487.61,2088.0,487.93,488.05,487.59,487.61,2088.0
2025-06-04 14:30:00,487.62,487.69,487.22,487.22,2192.0,487.62,487.69,487.22,487.22,2192.0
2025-06-04 14:40:00,487.14,487.14,486.53,486.53,2390.0,487.14,487.14,486.53,486.53,2390.0
2025-06-04 14:50:00,486.36,486.68,486.16,486.54,4531.0,486.36,486.68,486.16,486.54,4531.0
2025-06-04 15:00:00,486.57,486.81,486.53,486.53,2471.0,486.57,486.81,486.53,486.53,2471.0
2025-06-04 15:10:00,486.68,486.76,486.2,486.51,3247.0,486.68,486.76,486.2,486.51,3247.0
2025-06-04 15:20:00,486.54,486.65,486.12,486.65,3734.0,486.54,486.65,486.12,486.65,3734.0
2025-06-04 15:30:00,486.65,486.9,486.2,486.2,3189.0,486.65,486.9,486.2,486.2,3189.0
2025-06-04 15:40:00,486.12,486.44,486.07,486.22,8257.0,486.12,486.44,486.07,486.22,8257.0
2025-06-04 15:50:00,486.05,486.58,485.4,485.43,35127.0,486.05,486.58,485.4,485.43,35127.0
2025-06-05 09:30:00,487.8,487.8,486.37,487.52,15087.0,487.8,487.8,486.37,487.52,15087.0
2025-06-05 09:40:00,485.19,486.4,485.19,485.87,6493.0,485.19,486.4,485.19,485.87,6493.0
2025-06-05 09:50:00,486.11,486.14,485.76,485.76,1375.0,486.11,486.14,485.76,485.76,1375.0
2025-06-05 10:00:00,485.78,487.83,485.51,487.82,2971.0,485.78,487.83,485.51,487.82,2971.0
2025-06-05 10:10:00,487.41,487.88,487.06,487.45,1786.0,487.41,487.88,487.06,487.45,1786.0
2025-06-05 10:20:00,487.74,488.48,487.49,487.71,3916.0,487.74,488.48,487.49,487.71,3916.0
2025-06-05 10:30:00,487.77,487.77,484.65,486.86,7688.0,487.77,487.77,484.65,486.86,7688.0
2025-06-05 10:40:00,486.53,487.48,486.53,487.01,3819.0,486.53,487.48,486.53,487.01,3819.0
2025-06-05 10:50:00,487.0,487.13,486.27,486.81,1563.0,487.0,487.13,486.27,486.81,1563.0
2025-06-05 11:00:00,486.99,487.32,486.94,487.32,2019.0,486.99,487.32,486.94,487.32,2019.0
2025-06-05 11:10:00,486.83,487.99,486.82,487.99,1714.0,486.83,487.99,486.82,487.99,1714.0
2025-06-05 11:20:00,488.17,488.17,487.66,487.66,918.0,488.17,488.17,487.66,487.66,918.0
2025-06-05 11:30:00,488.03,488.48,488.03,488.19,749.0,488.03,488.48,488.03,488.19,749.0
2025-06-05 11:40:00,487.87,488.25,487.62,487.92,1595.0,487.87,488.25,487.62,487.92,1595.0
2025-06-05 11:50:00,488.06,488.65,488.06,488.61,2438.0,488.06,488.65,488.06,488.61,2438.0
2025-06-05 12:00:00,488.76,489.07,488.66,488.83,1526.0,488.76,489.07,488.66,488.83,1526.0
2025-06-05 12:10:00,489.1,489.1,488.05,488.2,1695.0,489.1,489.1,488.05,488.2,1695.0
2025-06-05 12:20:00,488.76,488.77,488.0,488.55,2352.0,488.76,488.77,488.0,488.55,2352.0
2025-06-05 12:30:00,488.45,488.67,487.98,487.99,1179.0,488.45,488.67,487.98,487.99,1179.0
2025-06-05 12:40:00,488.23,488.23,486.46,486.74,3561.0,488.23,488.23,486.46,486.74,3561.0
2025-06-05 12:50:00,486.54,486.65,486.08,486.5,4094.0,486.54,486.65,486.08,486.5,4094.0
2025-06-05 13:00:00,486.5,487.25,486.21,487.05,3644.0,486.5,487.25,486.21,487.05,3644.0
2025-06-05 13:10:00,487.17,487.93,487.17,487.93,1012.0,487.17,487.93,487.17,487.93,1012.0
2025-06-05 13:20:00,487.9,488.39,487.9,488.33,991.0,487.9,488.39,487.9,488.33,991.0
2025-06-05 13:30:00,488.23,488.8,488.23,488.78,1477.0,488.23,488.8,488.23,488.78,1477.0
2025-06-05 13:40:00,489.14,489.15,488.72,489.14,1200.0,489.14,489.15,488.72,489.14,1200.0
2025-06-05 13:50:00,488.79,488.79,488.68,488.68,511.0,488.79,488.79,488.68,488.68,511.0
2025-06-05 14:00:00,487.87,488.02,487.45,487.45,1098.0,487.87,488.02,487.45,487.45,1098.0
2025-06-05 14:10:00,487.38,487.53,486.27,487.18,2637.0,487.38,487.53,486.27,487.18,2637.0
2025-06-05 14:20:00,487.59,488.74,487.59,488.52,2569.0,487.59,488.74,487.59,488.52,2569.0
2025-06-05 14:30:00,488.55,488.85,488.51,488.75,6604.0,488.55,488.85,488.51,488.75,6604.0
2025-06-05 14:40:00,488.94,489.32,488.54,489.25,4239.0,488.94,489.32,488.54,489.25,4239.0
2025-06-05 14:50:00,489.32,489.32,488.87,489.06,3075.0,489.32,489.32,488.87,489.06,3075.0
2025-06-05 15:00:00,489.15,489.89,489.0,489.47,7788.0,489.15,489.89,489.0,489.47,7788.0
2025-06-05 15:10:00,489.19,489.2,486.56,486.6,2220.0,489.19,489.2,486.56,486.6,2220.0
2025-06-05 15:20:00,486.72,486.81,485.85,486.3,3237.0,486.72,486.81,485.85,486.3,3237.0
2025-06-05 15:30:00,486.8,488.82,486.8,488.57,3702.0,486.8,488.82,486.8,488.57,3702.0
2025-06-05 15:40:00,488.52,488.52,487.68,488.14,4263.0,488.52,488.52,487.68,488.14,4263.0
2025-06-05 15:50:00,487.88,487.91,487.16,487.77,21928.0,487.88,487.91,487.16,487.77,21928.0
2025-06-06 09:30:00,490.78,492.5,490.09,492.01,13685.0,490.78,492.5,490.09,492.01,13685.0
2025-06-06 09:40:00,492.69,493.25,492.5,492.56,2374.0,492.69,493.25,492.5,492.56,2374.0
2025-06-06 09:50:00,492.56,492.8,492.47,492.59,2194.0,492.56,492.8,492.47,492.59,2194.0
2025-06-06 10:00:00,492.81,493.58,492.26,492.26,2226.0,492.81,493.58,492.26,492.26,2226.0
2025-06-06 10:10:00,491.94,491.94,491.19,491.21,2282.0,491.94,491.94,491.19,491.21,2282.0
2025-06-06 10:20:00,491.89,492.84,491.8,492.48,4612.0,491.89,492.84,491.8,492.48,4612.0
2025-06-06 10:30:00,491.83,491.83,491.39,491.68,500.0,491.83,491.83,491.39,491.68,500.0
2025-06-06 10:40:00,491.9,491.9,491.37,491.37,1062.0,491.9,491.9,491.37,491.37,1062.0
2025-06-06 10:50:00,491.55,491.55,490.92,490.92,1443.0,491.55,491.55,490.92,490.92,1443.0
2025-06-06 11:00:00,490.99,491.27,490.53,491.09,1924.0,490.99,491.27,490.53,491.09,1924.0
2025-06-06 11:10:00,490.93,490.97,489.35,489.5,1217.0,490.93,490.97,489.35,489.5,1217.0
2025-06-06 11:20:00,488.88,489.6,488.87,489.54,1042.0,488.88,489.6,488.87,489.54,1042.0
2025-06-06 11:30:00,489.53,489.53,489.26,489.31,482.0,489.53,489.53,489.26,489.31,482.0
2025-06-06 11:40:00,488.96,488.96,488.96,488.96,100.0,488.96,488.96,488.96,488.96,100.0
2025-06-06 11:50:00,489.88,489.91,489.29,489.67,984.0,489.88,489.91,489.29,489.67,984.0
2025-06-06 12:00:00,489.74,489.74,489.74,489.74,394.0,489.74,489.74,489.74,489.74,394.0
2025-06-06 12:10:00,489.81,489.99,489.74,489.74,601.0,489.81,489.99,489.74,489.74,601.0
2025-06-06 12:20:00,489.4,489.4,489.11,489.17,537.0,489.4,489.4,489.11,489.17,537.0
2025-06-06 12:30:00,489.41,489.52,489.41,489.52,535.0,489.41,489.52,489.41,489.52,535.0
2025-06-06 12:40:00,488.61,488.61,488.3,488.44,898.0,488.61,488.61,488.3,488.44,898.0
2025-06-06 12:50:00,487.75,487.75,487.45,487.7,824.0,487.75,487.75,487.45,487.7,824.0
2025-06-06 13:00:00,487.61,487.88,487.46,487.8,1039.0,487.61,487.88,487.46,487.8,1039.0
2025-06-06 13:10:00,487.55,488.05,487.55,488.05,506.0,487.55,488.05,487.55,488.05,506.0
2025-06-06 13:20:00,488.37,488.47,487.64,488.16,945.0,488.37,488.47,487.64,488.16,945.0
2025-06-06 13:30:00,488.54,488.56,488.16,488.26,750.0,488.54,488.56,488.16,488.26,750.0
2025-06-06 13:40:00,488.45,488.69,488.38,488.47,800.0,488.45,488.69,488.38,488.47,800.0
2025-06-06 13:50:00,488.1,488.34,487.94,488.24,1848.0,488.1,488.34,487.94,488.24,1848.0
2025-06-06 14:00:00,488.41,489.4,488.41,489.4,1052.0,488.41,489.4,488.41,489.4,1052.0
2025-06-06 14:10:00,489.3,489.36,489.16,489.36,811.0,489.3,489.36,489.16,489.36,811.0
2025-06-06 14:20:00,489.22,489.31,489.08,489.27,1073.0,489.22,489.31,489.08,489.27,1073.0
2025-06-06 14:30:00,489.39,489.81,489.11,489.5,2088.0,489.39,489.81,489.11,489.5,2088.0
2025-06-06 14:40:00,489.48,489.55,489.2,489.2,902.0,489.48,489.55,489.2,489.2,902.0
2025-06-06 14:50:00,489.59,489.84,489.59,489.68,1260.0,489.59,489.84,489.59,489.68,1260.0
2025-06-06 15:00:00,489.41,489.65,489.35,489.36,970.0,489.41,489.65,489.35,489.36,970.0
2025-06-06 15:10:00,489.17,489.5,489.16,489.29,700.0,489.17,489.5,489.16,489.29,700.0
2025-06-06 15:20:00,489.11,489.6,489.08,489.08,807.0,489.11,489.6,489.08,489.08,807.0
2025-06-06 15:30:00,489.08,489.37,488.74,488.74,1371.0,489.08,489.37,488.74,488.74,1371.0
2025-06-06 15:40:00,488.58,488.7,488.34,488.34,2722.0,488.58,488.7,488.34,488.34,2722.0
2025-06-06 15:50:00,488.42,489.17,488.42,489.07,12745.0,488.42,489.17,488.42,489.07,12745.0
2025-06-09 09:30:00,488.65,489.85,486.19,486.2,3095.0,488.65,489.85,486.19,486.2,3095.0
2025-06-09 09:40:00,486.81,488.58,486.81,488.58,1645.0,486.81,488.58,486.81,488.58,1645.0
2025-06-09 09:50:00,487.92,487.92,486.6,487.11,1348.0,487.92,487.92,486.6,487.11,1348.0
2025-06-09 10:00:00,487.06,487.8,483.0,483.06,5151.0,487.06,487.8,483.0,483.06,5151.0
2025-06-09 10:10:00,483.24,484.77,482.51,484.77,6433.0,483.24,484.77,482.51,484.77,6433.0
2025-06-09 10:20:00,484.74,485.64,484.34,484.99,2304.0,484.74,485.64,484.34,484.99,2304.0
2025-06-09 10:30:00,484.33,484.79,483.73,483.9,748.0,484.33,484.79,483.73,483.9,748.0
2025-06-09 10:40:00,484.04,484.41,483.74,484.41,1649.0,484.04,484.41,483.74,484.41,1649.0
2025-06-09 10:50:00,484.37,485.87,484.36,485.39,1538.0,484.37,485.87,484.36,485.39,1538.0
2025-06-09 11:00:00,485.52,485.68,484.86,485.0,1942.0,485.52,485.68,484.86,485.0,1942.0
2025-06-09 11:10:00,485.61,485.61,485.02,485.41,303.0,485.61,485.61,485.02,485.41,303.0
2025-06-09 11:20:00,485.61,485.77,485.61,485.71,851.0,485.61,485.77,485.61,485.71,851.0
2025-06-09 11:30:00,485.63,486.74,485.63,486.74,1210.0,485.63,486.74,485.63,486.74,1210.0
2025-06-09 11:40:00,486.74,486.75,486.46,486.71,1016.0,486.74,486.75,486.46,486.71,1016.0
2025-06-09 11:50:00,486.65,486.99,486.65,486.94,600.0,486.65,486.99,486.65,486.94,600.0
2025-06-09 12:00:00,487.19,487.19,486.81,486.87,605.0,487.19,487.19,486.81,486.87,605.0
2025-06-09 12:10:00,487.32,487.32,487.07,487.07,2553.0,487.32,487.32,487.07,487.07,2553.0
2025-06-09 12:20:00,487.03,487.03,486.89,487.03,400.0,487.03,487.03,486.89,487.03,400.0
2025-06-09 12:30:00,486.96,487.0,485.73,485.74,3951.0,486.96,487.0,485.73,485.74,3951.0
2025-06-09 12:40:00,486.0,486.24,485.84,485.98,1740.0,486.0,486.24,485.84,485.98,1740.0
2025-06-09 12:50:00,486.26,487.03,486.26,486.78,1822.0,486.26,487.03,486.26,486.78,1822.0
2025-06-09 13:00:00,486.78,487.22,486.77,487.22,1677.0,486.78,487.22,486.77,487.22,1677.0
2025-06-09 13:10:00,487.22,487.66,487.22,487.36,781.0,487.22,487.66,487.22,487.36,781.0
2025-06-09 13:20:00,487.78,488.1,487.55,487.84,1120.0,487.78,488.1,487.55,487.84,1120.0
2025-06-09 13:30:00,488.1,488.21,487.95,488.2,1902.0,488.1,488.21,487.95,488.2,1902.0
2025-06-09 13:40:00,488.09,488.66,487.91,488.66,1630.0,488.09,488.66,487.91,488.66,1630.0
2025-06-09 13:50:00,488.58,488.58,488.17,488.17,404.0,488.58,488.58,488.17,488.17,404.0
2025-06-09 14:00:00,488.25,488.26,487.77,487.77,905.0,488.25,488.26,487.77,487.77,905.0
2025-06-09 14:10:00,487.75,487.88,487.6,487.79,902.0,487.75,487.88,487.6,487.79,902.0
2025-06-09 14:20:00,487.75,488.02,487.66,487.74,1406.0,487.75,488.02,487.66,487.74,1406.0
2025-06-09 14:30:00,487.74,488.02,487.43,487.43,1658.0,487.74,488.02,487.43,487.43,1658.0
2025-06-09 14:40:00,487.42,487.82,487.4,487.62,3712.0,487.42,487.82,487.4,487.62,3712.0
2025-06-09 14:50:00,487.49,487.87,487.41,487.67,2390.0,487.49,487.87,487.41,487.67,2390.0
2025-06-09 15:00:00,487.59,487.73,486.91,486.91,1300.0,487.59,487.73,486.91,486.91,1300.0
2025-06-09 15:10:00,486.97,486.97,486.84,486.84,400.0,486.97,486.97,486.84,486.84,400.0
2025-06-09 15:20:00,486.78,486.98,486.58,486.62,2404.0,486.78,486.98,486.58,486.62,2404.0
2025-06-09 15:30:00,486.75,486.8,486.28,486.75,3136.0,486.75,486.8,486.28,486.75,3136.0
2025-06-09 15:40:00,486.79,486.79,485.99,486.23,4667.0,486.79,486.79,485.99,486.23,4667.0
2025-06-09 15:50:00,486.39,486.89,485.4,485.73,32335.0,486.39,486.89,485.4,485.73,32335.0
2025-06-10 09:30:00,486.3,486.98,484.94,486.73,9833.0,486.3,486.98,484.94,486.73,9833.0
2025-06-10 09:40:00,486.85,487.06,486.18,486.65,1633.0,486.85,487.06,486.18,486.65,1633.0
2025-06-10 09:50:00,486.8,486.87,484.25,484.97,2248.0,486.8,486.87,484.25,484.97,2248.0
2025-06-10 10:00:00,485.05,485.73,484.25,485.21,2025.0,485.05,485.73,484.25,485.21,2025.0
2025-06-10 10:10:00,485.19,486.0,485.05,485.96,3224.0,485.19,486.0,485.05,485.96,3224.0
2025-06-10 10:20:00,485.96,486.2,485.53,486.12,4570.0,485.96,486.2,485.53,486.12,4570.0
2025-06-10 10:30:00,485.35,486.09,485.34,485.93,2256.0,485.35,486.09,485.34,485.93,2256.0
2025-06-10 10:40:00,486.07,486.84,485.94,486.34,9564.0,486.07,486.84,485.94,486.34,9564.0
2025-06-10 10:50:00,486.47,486.52,485.3,485.46,2122.0,486.47,486.52,485.3,485.46,2122.0
2025-06-10 11:00:00,485.4,486.12,485.4,485.88,1767.0,485.4,486.12,485.4,485.88,1767.0
2025-06-10 11:10:00,485.64,486.07,485.5,485.5,1301.0,485.64,486.07,485.5,485.5,1301.0
2025-06-10 11:20:00,485.47,485.72,485.46,485.6,500.0,485.47,485.72,485.46,485.6,500.0
2025-06-10 11:30:00,485.53,485.53,484.1,484.99,3975.0,485.53,485.53,484.1,484.99,3975.0
2025-06-10 11:40:00,484.68,484.94,484.67,484.79,400.0,484.68,484.94,484.67,484.79,400.0
2025-06-10 11:50:00,485.12,485.32,484.81,484.98,1327.0,485.12,485.32,484.81,484.98,1327.0
2025-06-10 12:00:00,484.85,485.32,484.65,484.68,1878.0,484.85,485.32,484.65,484.68,1878.0
2025-06-10 12:10:00,484.74,484.85,484.38,484.44,1600.0,484.74,484.85,484.38,484.44,1600.0
2025-06-10 12:20:00,484.61,484.8,484.6,484.74,700.0,484.61,484.8,484.6,484.74,700.0
2025-06-10 12:30:00,484.78,485.17,484.67,485.17,1101.0,484.78,485.17,484.67,485.17,1101.0
2025-06-10 12:40:00,484.84,484.93,484.62,484.63,2592.0,484.84,484.93,484.62,484.63,2592.0
2025-06-10 12:50:00,484.73,484.83,484.58,484.72,838.0,484.73,484.83,484.58,484.72,838.0
2025-06-10 13:00:00,484.68,484.68,484.17,484.48,1381.0,484.68,484.68,484.17,484.48,1381.0
2025-06-10 13:10:00,484.44,484.83,484.36,484.36,2119.0,484.44,484.83,484.36,484.36,2119.0
2025-06-10 13:20:00,484.31,484.51,484.31,484.34,1294.0,484.31,484.51,484.31,484.34,1294.0
2025-06-10 13:30:00,484.53,484.96,484.44,484.96,1104.0,484.53,484.96,484.44,484.96,1104.0
2025-06-10 13:40:00,484.95,485.14,484.24,484.54,2014.0,484.95,485.14,484.24,484.54,2014.0
2025-06-10 13:50:00,484.6,484.79,484.3,484.3,900.0,484.6,484.79,484.3,484.3,900.0
2025-06-10 14:00:00,484.29,484.5,483.44,484.5,2688.0,484.29,484.5,483.44,484.5,2688.0
2025-06-10 14:10:00,483.65,484.03,483.65,484.02,1100.0,483.65,484.03,483.65,484.02,1100.0
2025-06-10 14:20:00,484.08,484.48,483.92,483.99,2939.0,484.08,484.48,483.92,483.99,2939.0
2025-06-10 14:30:00,484.05,484.37,483.88,484.36,800.0,484.05,484.37,483.88,484.36,800.0
2025-06-10 14:40:00,484.45,484.47,484.0,484.3,1330.0,484.45,484.47,484.0,484.3,1330.0
2025-06-10 14:50:00,484.33,484.94,484.28,484.8,1120.0,484.33,484.94,484.28,484.8,1120.0
2025-06-10 15:00:00,484.81,485.45,484.81,485.09,800.0,484.81,485.45,484.81,485.09,800.0
2025-06-10 15:10:00,485.23,485.23,484.7,484.97,1028.0,485.23,485.23,484.7,484.97,1028.0
2025-06-10 15:20:00,484.72,484.77,484.41,484.46,2018.0,484.72,484.77,484.41,484.46,2018.0
2025-06-10 15:30:00,484.58,484.6,484.27,484.36,2641.0,484.58,484.6,484.27,484.36,2641.0
2025-06-10 15:40:00,484.25,484.35,483.7,483.83,3708.0,484.25,484.35,483.7,483.83,3708.0
2025-06-10 15:50:00,483.9,485.5,483.89,485.28,24802.0,483.9,485.5,483.89,485.28,24802.0
2025-06-11 09:30:00,485.16,486.03,482.77,484.27,9705.0,485.16,486.03,482.77,484.27,9705.0
2025-06-11 09:40:00,484.36,485.59,484.35,484.86,10772.0,484.36,485.59,484.35,484.86,10772.0
2025-06-11 09:50:00,484.96,485.83,484.75,485.56,36574.0,484.96,485.83,484.75,485.56,36574.0
2025-06-11 10:00:00,485.55,486.19,485.5,485.98,4880.0,485.55,486.19,485.5,485.98,4880.0
2025-06-11 10:10:00,485.98,487.04,485.97,487.04,13468.0,485.98,487.04,485.97,487.04,13468.0
2025-06-11 10:20:00,487.09,487.7,486.8,487.65,22959.0,487.09,487.7,486.8,487.65,22959.0
2025-06-11 10:30:00,487.71,488.13,487.25,487.48,2281.0,487.71,488.13,487.25,487.48,2281.0
2025-06-11 10:40:00,487.31,488.5,486.84,488.49,1353.0,487.31,488.5,486.84,488.49,1353.0
2025-06-11 10:50:00,488.31,488.31,487.4,487.4,1287.0,488.31,488.31,487.4,487.4,1287.0
2025-06-11 11:00:00,487.8,488.33,487.25,487.69,1697.0,487.8,488.33,487.25,487.69,1697.0
2025-06-11 11:10:00,487.93,488.11,487.83,487.96,500.0,487.93,488.11,487.83,487.96,500.0
2025-06-11 11:20:00,488.38,488.4,488.03,488.04,800.0,488.38,488.4,488.03,488.04,800.0
2025-06-11 11:30:00,487.88,488.22,487.47,487.47,2051.0,487.88,488.22,487.47,487.47,2051.0
2025-06-11 11:40:00,487.57,487.57,487.26,487.27,500.0,487.57,487.57,487.26,487.27,500.0
2025-06-11 11:50:00,487.6,487.72,487.53,487.53,541.0,487.6,487.72,487.53,487.53,541.0
2025-06-11 12:00:00,487.46,487.58,487.27,487.35,1636.0,487.46,487.58,487.27,487.35,1636.0
2025-06-11 12:10:00,486.57,487.75,486.57,487.75,2146.0,486.57,487.75,486.57,487.75,2146.0
2025-06-11 12:20:00,487.44,487.92,487.43,487.88,1075.0,487.44,487.92,487.43,487.88,1075.0
2025-06-11 12:30:00,488.11,488.11,487.57,487.58,1275.0,488.11,488.11,487.57,487.58,1275.0
2025-06-11 12:40:00,487.49,487.49,487.4,487.4,208.0,487.49,487.49,487.4,487.4,208.0
2025-06-11 12:50:00,487.86,487.86,487.74,487.74,500.0,487.86,487.86,487.74,487.74,500.0
2025-06-11 13:00:00,487.94,488.06,487.94,487.99,624.0,487.94,488.06,487.94,487.99,624.0
2025-06-11 13:10:00,487.88,487.88,487.6,487.68,905.0,487.88,487.88,487.6,487.68,905.0
2025-06-11 13:20:00,487.82,488.49,487.82,488.47,1280.0,487.82,488.49,487.82,488.47,1280.0
2025-06-11 13:30:00,488.56,488.56,488.1,488.1,1600.0,488.56,488.56,488.1,488.1,1600.0
2025-06-11 13:40:00,488.26,488.27,487.26,487.27,1009.0,488.26,488.27,487.26,487.27,1009.0
2025-06-11 13:50:00,487.25,487.51,487.25,487.44,401.0,487.25,487.51,487.25,487.44,401.0
2025-06-11 14:00:00,486.3,486.3,485.46,486.27,1345.0,486.3,486.3,485.46,486.27,1345.0
2025-06-11 14:10:00,485.66,485.66,484.35,484.54,1000.0,485.66,485.66,484.35,484.54,1000.0
2025-06-11 14:20:00,484.38,484.8,484.06,484.06,1008.0,484.38,484.8,484.06,484.06,1008.0
2025-06-11 14:30:00,483.43,484.78,483.42,484.78,600.0,483.43,484.78,483.42,484.78,600.0
2025-06-11 14:40:00,484.54,485.0,483.88,485.0,1480.0,484.54,485.0,483.88,485.0,1480.0
2025-06-11 14:50:00,485.37,485.5,483.85,483.85,3502.0,485.37,485.5,483.85,483.85,3502.0
2025-06-11 15:00:00,483.44,483.76,483.15,483.71,1474.0,483.44,483.76,483.15,483.71,1474.0
2025-06-11 15:10:00,483.69,484.01,483.42,483.42,900.0,483.69,484.01,483.42,483.42,900.0
2025-06-11 15:20:00,483.58,483.85,483.25,483.8,1885.0,483.58,483.85,483.25,483.8,1885.0
2025-06-11 15:30:00,483.64,483.85,482.58,482.9,2907.0,483.64,483.85,482.58,482.9,2907.0
2025-06-11 15:40:00,483.03,483.25,482.4,482.4,3073.0,483.03,483.25,482.4,482.4,3073.0
2025-06-11 15:50:00,482.62,484.09,482.62,483.76,19941.0,482.62,484.09,482.62,483.76,19941.0
2025-06-12 09:30:00,479.07,479.07,470.98,474.82,11180.0,479.07,479.07,470.98,474.82,11180.0
2025-06-12 09:40:00,475.67,476.65,475.09,475.98,4178.0,475.67,476.65,475.09,475.98,4178.0
2025-06-12 09:50:00,475.78,476.77,475.52,476.03,4530.0,475.78,476.77,475.52,476.03,4530.0
2025-06-12 10:00:00,476.29,477.92,476.28,477.92,7664.0,476.29,477.92,476.28,477.92,7664.0
2025-06-12 10:10:00,477.73,478.93,477.39,478.44,3569.0,477.73,478.93,477.39,478.44,3569.0
2025-06-12 10:20:00,478.29,478.5,477.33,478.16,2849.0,478.29,478.5,477.33,478.16,2849.0
2025-06-12 10:30:00,478.21,478.5,477.56,477.56,2440.0,478.21,478.5,477.56,477.56,2440.0
2025-06-12 10:40:00,477.26,479.05,477.26,479.05,3615.0,477.26,479.05,477.26,479.05,3615.0
2025-06-12 10:50:00,479.09,479.45,478.58,478.7,8371.0,479.09,479.45,478.58,478.7,8371.0
2025-06-12 11:00:00,478.85,480.12,478.67,479.69,4132.0,478.85,480.12,478.67,479.69,4132.0
2025-06-12 11:10:00,479.28,479.8,478.89,479.8,3150.0,479.28,479.8,478.89,479.8,3150.0
2025-06-12 11:20:00,479.1,479.32,478.5,478.92,6157.0,479.1,479.32,478.5,478.92,6157.0
2025-06-12 11:30:00,479.3,479.79,478.74,479.41,3011.0,479.3,479.79,478.74,479.41,3011.0
2025-06-12 11:40:00,479.05,479.67,478.59,478.59,1229.0,479.05,479.67,478.59,478.59,1229.0
2025-06-12 11:50:00,478.96,479.59,478.92,479.37,1900.0,478.96,479.59,478.92,479.37,1900.0
2025-06-12 12:00:00,479.79,479.85,479.08,479.8,1200.0,479.79,479.85,479.08,479.8,1200.0
2025-06-12 12:10:00,479.75,480.15,479.75,480.13,1400.0,479.75,480.15,479.75,480.13,1400.0
2025-06-12 12:20:00,480.18,480.18,479.52,479.8,1006.0,480.18,480.18,479.52,479.8,1006.0
2025-06-12 12:30:00,480.15,480.6,479.64,480.56,2043.0,480.15,480.6,479.64,480.56,2043.0
2025-06-12 12:40:00,480.28,480.28,480.28,480.28,146.0,480.28,480.28,480.28,480.28,146.0
2025-06-12 12:50:00,480.3,480.3,479.85,480.0,3248.0,480.3,480.3,479.85,480.0,3248.0
2025-06-12 13:00:00,480.16,480.31,480.1,480.16,1249.0,480.16,480.31,480.1,480.16,1249.0
2025-06-12 13:10:00,480.38,480.46,479.94,480.29,1391.0,480.38,480.46,479.94,480.29,1391.0
2025-06-12 13:20:00,480.15,480.17,479.79,480.05,2974.0,480.15,480.17,479.79,480.05,2974.0
2025-06-12 13:30:00,480.02,480.76,480.02,480.34,1554.0,480.02,480.76,480.02,480.34,1554.0
2025-06-12 13:40:00,480.43,480.43,480.12,480.12,805.0,480.43,480.43,480.12,480.12,805.0
2025-06-12 13:50:00,480.25,480.25,479.95,480.03,2100.0,480.25,480.25,479.95,480.03,2100.0
2025-06-12 14:00:00,480.3,480.53,480.08,480.36,4005.0,480.3,480.53,480.08,480.36,4005.0
2025-06-12 14:10:00,480.53,480.54,480.24,480.24,1295.0,480.53,480.54,480.24,480.24,1295.0
2025-06-12 14:20:00,480.24,480.26,480.0,480.2,1300.0,480.24,480.26,480.0,480.2,1300.0
2025-06-12 14:30:00,480.3,480.68,480.26,480.5,2092.0,480.3,480.68,480.26,480.5,2092.0
2025-06-12 14:40:00,480.8,480.8,480.52,480.7,1280.0,480.8,480.8,480.52,480.7,1280.0
2025-06-12 14:50:00,480.6,480.66,480.44,480.64,1577.0,480.6,480.66,480.44,480.64,1577.0
2025-06-12 15:00:00,480.46,480.75,480.46,480.48,1538.0,480.46,480.75,480.46,480.48,1538.0
2025-06-12 15:10:00,480.64,481.0,480.64,480.9,1737.0,480.64,481.0,480.64,480.9,1737.0
2025-06-12 15:20:00,480.87,481.12,480.76,480.83,2070.0,480.87,481.12,480.76,480.83,2070.0
2025-06-12 15:30:00,480.81,481.03,480.77,481.03,2617.0,480.81,481.03,480.77,481.03,2617.0
2025-06-12 15:40:00,480.86,480.94,480.39,480.62,5996.0,480.86,480.94,480.39,480.62,5996.0
2025-06-12 15:50:00,480.95,481.31,480.37,481.21,16533.0,480.95,481.31,480.37,481.21,16533.0
2025-06-13 09:30:00,475.24,475.52,472.78,473.63,11602.0,475.24,475.52,472.78,473.63,11602.0
2025-06-13 09:40:00,473.86,474.8,472.47,473.83,1764.0,473.86,474.8,472.47,473.83,1764.0
2025-06-13 09:50:00,474.15,474.24,472.24,472.24,2237.0,474.15,474.24,472.24,472.24,2237.0
2025-06-13 10:00:00,473.32,474.93,472.73,474.81,6472.0,473.32,474.93,472.73,474.81,6472.0
2025-06-13 10:10:00,474.28,475.33,474.12,475.33,1600.0,474.28,475.33,474.12,475.33,1600.0
2025-06-13 10:20:00,474.08,474.27,472.8,472.8,1050.0,474.08,474.27,472.8,472.8,1050.0
2025-06-13 10:30:00,472.48,473.28,472.38,472.8,1901.0,472.48,473.28,472.38,472.8,1901.0
2025-06-13 10:40:00,472.85,473.4,472.28,472.99,2566.0,472.85,473.4,472.28,472.99,2566.0
2025-06-13 10:50:00,473.2,474.95,473.2,474.83,3555.0,473.2,474.95,473.2,474.83,3555.0
2025-06-13 11:00:00,474.8,475.58,474.68,475.33,2653.0,474.8,475.58,474.68,475.33,2653.0
2025-06-13 11:10:00,475.04,475.37,474.94,475.37,1906.0,475.04,475.37,474.94,475.37,1906.0
2025-06-13 11:20:00,475.62,476.36,475.47,476.21,1535.0,475.62,476.36,475.47,476.21,1535.0
2025-06-13 11:30:00,476.24,476.41,475.0,475.0,2312.0,476.24,476.41,475.0,475.0,2312.0
2025-06-13 11:40:00,474.89,476.68,474.89,476.68,1687.0,474.89,476.68,474.89,476.68,1687.0
2025-06-13 11:50:00,476.97,477.2,476.54,476.54,987.0,476.97,477.2,476.54,476.54,987.0
2025-06-13 12:00:00,476.31,476.63,476.15,476.36,1182.0,476.31,476.63,476.15,476.36,1182.0
2025-06-13 12:10:00,476.36,476.83,476.33,476.83,1931.0,476.36,476.83,476.33,476.83,1931.0
2025-06-13 12:20:00,476.68,476.86,475.95,476.25,1453.0,476.68,476.86,475.95,476.25,1453.0
2025-06-13 12:30:00,476.4,476.48,475.21,475.54,1256.0,476.4,476.48,475.21,475.54,1256.0
2025-06-13 12:40:00,475.16,475.49,475.0,475.05,1462.0,475.16,475.49,475.0,475.05,1462.0
2025-06-13 12:50:00,475.35,476.11,475.34,475.99,3232.0,475.35,476.11,475.34,475.99,3232.0
2025-06-13 13:00:00,476.04,476.04,475.38,475.38,797.0,476.04,476.04,475.38,475.38,797.0
2025-06-13 13:10:00,475.07,475.33,474.31,474.6,6330.0,475.07,475.33,474.31,474.6,6330.0
2025-06-13 13:20:00,474.84,475.15,474.84,475.15,2089.0,474.84,475.15,474.84,475.15,2089.0
2025-06-13 13:30:00,474.61,474.93,474.61,474.93,904.0,474.61,474.93,474.61,474.93,904.0
2025-06-13 13:40:00,474.78,474.99,474.35,474.64,1966.0,474.78,474.99,474.35,474.64,1966.0
2025-06-13 13:50:00,474.63,475.02,474.63,474.8,2395.0,474.63,475.02,474.63,474.8,2395.0
2025-06-13 14:00:00,474.58,475.23,473.79,473.79,3954.0,474.58,475.23,473.79,473.79,3954.0
2025-06-13 14:10:00,473.72,473.8,472.82,473.48,2289.0,473.72,473.8,472.82,473.48,2289.0
2025-06-13 14:20:00,473.49,473.49,472.03,472.1,3101.0,473.49,473.49,472.03,472.1,3101.0
2025-06-13 14:30:00,472.06,472.1,470.86,471.51,5311.0,472.06,472.1,470.86,471.51,5311.0
2025-06-13 14:40:00,471.27,472.13,471.27,471.85,3176.0,471.27,472.13,471.27,471.85,3176.0
2025-06-13 14:50:00,471.9,472.47,471.57,472.17,3656.0,471.9,472.47,471.57,472.17,3656.0
2025-06-13 15:00:00,472.48,472.52,471.52,472.52,4807.0,472.48,472.52,471.52,472.52,4807.0
2025-06-13 15:10:00,472.25,472.52,471.61,471.61,3681.0,472.25,472.52,471.61,471.61,3681.0
2025-06-13 15:20:00,471.85,472.29,471.3,471.3,2873.0,471.85,472.29,471.3,471.3,2873.0
2025-06-13 15:30:00,471.63,471.9,471.2,471.67,4140.0,471.63,471.9,471.2,471.67,4140.0
2025-06-13 15:40:00,471.51,471.67,470.51,471.53,6081.0,471.51,471.67,470.51,471.53,6081.0
2025-06-13 15:50:00,471.53,472.11,471.17,471.89,29337.0,471.53,472.11,471.17,471.89,29337.0
2025-06-16 09:30:00,476.67,477.48,474.09,475.84,10481.0,476.67,477.48,474.09,475.84,10481.0
2025-06-16 09:40:00,476.01,477.46,475.93,477.33,3681.0,476.01,477.46,475.93,477.33,3681.0
2025-06-16 09:50:00,477.84,479.06,477.53,478.27,6746.0,477.84,479.06,477.53,478.27,6746.0
2025-06-16 10:00:00,478.47,479.81,478.21,478.9,4870.0,478.47,479.81,478.21,478.9,4870.0
2025-06-16 10:10:00,478.84,480.19,478.61,480.19,5557.0,478.84,480.19,478.61,480.19,5557.0
2025-06-16 10:20:00,480.01,480.53,479.78,480.29,2949.0,480.01,480.53,479.78,480.29,2949.0
2025-06-16 10:30:00,480.49,480.71,479.94,479.95,3027.0,480.49,480.71,479.94,479.95,3027.0
2025-06-16 10:40:00,480.0,480.75,479.62,480.54,4146.0,480.0,480.75,479.62,480.54,4146.0
2025-06-16 10:50:00,480.32,480.32,479.9,480.04,700.0,480.32,480.32,479.9,480.04,700.0
2025-06-16 11:00:00,479.93,480.21,479.18,479.18,2866.0,479.93,480.21,479.18,479.18,2866.0
2025-06-16 11:10:00,479.62,480.28,479.57,479.58,3423.0,479.62,480.28,479.57,479.58,3423.0
2025-06-16 11:20:00,479.48,479.96,479.05,479.48,2494.0,479.48,479.96,479.05,479.48,2494.0
2025-06-16 11:30:00,479.12,479.72,479.05,479.72,2706.0,479.12,479.72,479.05,479.72,2706.0
2025-06-16 11:40:00,479.72,479.82,479.51,479.75,1803.0,479.72,479.82,479.51,479.75,1803.0
2025-06-16 11:50:00,479.84,479.89,479.07,479.4,2281.0,479.84,479.89,479.07,479.4,2281.0
2025-06-16 12:00:00,479.63,479.83,479.14,479.27,1937.0,479.63,479.83,479.14,479.27,1937.0
2025-06-16 12:10:00,479.02,479.83,479.02,479.83,1095.0,479.02,479.83,479.02,479.83,1095.0
2025-06-16 12:20:00,479.79,479.79,479.07,479.08,645.0,479.79,479.79,479.07,479.08,645.0
2025-06-16 12:30:00,479.35,479.44,479.12,479.44,2576.0,479.35,479.44,479.12,479.44,2576.0
2025-06-16 12:40:00,479.28,479.3,478.79,478.88,1509.0,479.28,479.3,478.79,478.88,1509.0
2025-06-16 12:50:00,478.87,479.07,478.67,478.67,2100.0,478.87,479.07,478.67,478.67,2100.0
2025-06-16 13:00:00,478.3,478.9,478.3,478.8,1160.0,478.3,478.9,478.3,478.8,1160.0
2025-06-16 13:10:00,478.62,479.1,478.56,478.93,2602.0,478.62,479.1,478.56,478.93,2602.0
2025-06-16 13:20:00,478.77,479.36,478.45,479.36,3309.0,478.77,479.36,478.45,479.36,3309.0
2025-06-16 13:30:00,479.81,479.81,479.51,479.77,1150.0,479.81,479.81,479.51,479.77,1150.0
2025-06-16 13:40:00,479.44,479.44,478.9,478.98,2703.0,479.44,479.44,478.9,478.98,2703.0
2025-06-16 13:50:00,478.68,478.68,478.04,478.07,1008.0,478.68,478.68,478.04,478.07,1008.0
2025-06-16 14:00:00,477.71,478.4,477.62,478.26,3634.0,477.71,478.4,477.62,478.26,3634.0
2025-06-16 14:10:00,478.72,478.72,477.7,477.71,2850.0,478.72,478.72,477.7,477.71,2850.0
2025-06-16 14:20:00,477.61,477.96,477.53,477.68,1200.0,477.61,477.96,477.53,477.68,1200.0
2025-06-16 14:30:00,477.7,477.7,477.33,477.46,1806.0,477.7,477.7,477.33,477.46,1806.0
2025-06-16 14:40:00,477.53,477.53,476.97,477.19,4048.0,477.53,477.53,476.97,477.19,4048.0
2025-06-16 14:50:00,477.15,477.15,476.77,476.99,8075.0,477.15,477.15,476.77,476.99,8075.0
2025-06-16 15:00:00,476.94,476.94,476.62,476.62,1646.0,476.94,476.94,476.62,476.62,1646.0
2025-06-16 15:10:00,476.4,476.65,476.05,476.05,2480.0,476.4,476.65,476.05,476.05,2480.0
2025-06-16 15:20:00,476.0,476.62,475.92,475.95,3054.0,476.0,476.62,475.92,475.95,3054.0
2025-06-16 15:30:00,476.03,476.03,475.66,475.91,2975.0,476.03,476.03,475.66,475.91,2975.0
2025-06-16 15:40:00,475.9,476.03,475.7,475.71,2302.0,475.9,476.03,475.7,475.71,2302.0
2025-06-16 15:50:00,475.19,476.96,475.18,476.81,37919.0,475.19,476.96,475.18,476.81,37919.0
2025-06-17 09:30:00,473.06,474.11,473.06,474.08,11854.0,473.06,474.11,473.06,474.08,11854.0
2025-06-17 09:40:00,475.63,475.63,474.65,474.95,1778.0,475.63,475.63,474.65,474.95,1778.0
2025-06-17 09:50:00,475.3,475.33,473.98,474.14,2400.0,475.3,475.33,473.98,474.14,2400.0
2025-06-17 10:00:00,474.51,474.6,473.0,473.82,2782.0,474.51,474.6,473.0,473.82,2782.0
2025-06-17 10:10:00,474.01,474.34,473.23,473.71,1830.0,474.01,474.34,473.23,473.71,1830.0
2025-06-17 10:20:00,473.29,473.81,473.28,473.65,1319.0,473.29,473.81,473.28,473.65,1319.0
2025-06-17 10:30:00,473.63,474.07,473.04,473.47,4689.0,473.63,474.07,473.04,473.47,4689.0
2025-06-17 10:40:00,473.31,473.31,472.65,473.03,1964.0,473.31,473.31,472.65,473.03,1964.0
2025-06-17 10:50:00,473.45,473.89,473.36,473.68,2239.0,473.45,473.89,473.36,473.68,2239.0
2025-06-17 11:00:00,473.69,474.18,473.68,474.1,2114.0,473.69,474.18,473.68,474.1,2114.0
2025-06-17 11:10:00,474.06,474.23,473.61,473.61,1228.0,474.06,474.23,473.61,473.61,1228.0
2025-06-17 11:20:00,474.17,474.17,472.9,472.91,5043.0,474.17,474.17,472.9,472.91,5043.0
2025-06-17 11:30:00,473.23,473.56,473.02,473.51,1101.0,473.23,473.56,473.02,473.51,1101.0
2025-06-17 11:40:00,473.58,473.58,473.23,473.36,1109.0,473.58,473.58,473.23,473.36,1109.0
2025-06-17 11:50:00,473.17,473.2,472.74,472.92,1297.0,473.17,473.2,472.74,472.92,1297.0
2025-06-17 12:00:00,472.79,473.33,472.79,473.16,1330.0,472.79,473.33,472.79,473.16,1330.0
2025-06-17 12:10:00,473.15,473.87,473.14,473.53,1731.0,473.15,473.87,473.14,473.53,1731.0
2025-06-17 12:20:00,473.63,473.69,473.37,473.38,725.0,473.63,473.69,473.37,473.38,725.0
2025-06-17 12:30:00,473.87,474.11,473.62,473.78,1252.0,473.87,474.11,473.62,473.78,1252.0
2025-06-17 12:40:00,473.85,473.85,473.21,473.31,625.0,473.85,473.85,473.21,473.31,625.0
2025-06-17 12:50:00,473.57,473.57,472.68,472.69,400.0,473.57,473.57,472.68,472.69,400.0
2025-06-17 13:00:00,472.6,473.15,472.6,473.08,1116.0,472.6,473.15,472.6,473.08,1116.0
2025-06-17 13:10:00,472.92,472.92,472.57,472.72,816.0,472.92,472.92,472.57,472.72,816.0
2025-06-17 13:20:00,472.01,472.01,471.46,471.46,1150.0,472.01,472.01,471.46,471.46,1150.0
2025-06-17 13:30:00,471.05,472.11,471.05,472.11,1148.0,471.05,472.11,471.05,472.11,1148.0
2025-06-17 13:40:00,472.11,472.11,472.11,472.11,0.0,472.11,472.11,472.11,472.11,0.0
2025-06-17 13:50:00,470.85,471.55,470.65,471.55,801.0,470.85,471.55,470.65,471.55,801.0
2025-06-17 14:00:00,471.08,471.08,470.23,470.88,1691.0,471.08,471.08,470.23,470.88,1691.0
2025-06-17 14:10:00,470.87,470.87,470.43,470.43,300.0,470.87,470.87,470.43,470.43,300.0
2025-06-17 14:20:00,470.81,470.97,470.32,470.32,834.0,470.81,470.97,470.32,470.32,834.0
2025-06-17 14:30:00,470.87,471.05,470.83,470.83,713.0,470.87,471.05,470.83,470.83,713.0
2025-06-17 14:40:00,470.52,470.64,470.4,470.48,924.0,470.52,470.64,470.4,470.48,924.0
2025-06-17 14:50:00,470.63,470.9,470.12,470.9,1201.0,470.63,470.9,470.12,470.9,1201.0
2025-06-17 15:00:00,470.9,470.93,470.15,470.18,873.0,470.9,470.93,470.15,470.18,873.0
2025-06-17 15:10:00,470.88,471.2,470.63,471.2,1698.0,470.88,471.2,470.63,471.2,1698.0
2025-06-17 15:20:00,471.04,471.87,471.03,471.6,3519.0,471.04,471.87,471.03,471.6,3519.0
2025-06-17 15:30:00,471.78,472.06,471.33,471.69,3823.0,471.78,472.06,471.33,471.69,3823.0
2025-06-17 15:40:00,471.61,471.89,471.39,471.78,2819.0,471.61,471.89,471.39,471.78,2819.0
2025-06-17 15:50:00,471.97,472.22,470.68,471.24,18598.0,471.97,472.22,470.68,471.24,18598.0
2025-06-18 09:30:00,471.89,471.98,469.84,471.06,11957.0,471.89,471.98,469.84,471.06,11957.0
2025-06-18 09:40:00,471.06,473.37,471.06,473.25,19492.0,471.06,473.37,471.06,473.25,19492.0
2025-06-18 09:50:00,473.03,473.69,472.46,472.46,5949.0,473.03,473.69,472.46,472.46,5949.0
2025-06-18 10:00:00,472.11,472.69,471.75,472.61,4194.0,472.11,472.69,471.75,472.61,4194.0
2025-06-18 10:10:00,472.31,474.4,472.31,474.12,4126.0,472.31,474.4,472.31,474.12,4126.0
2025-06-18 10:20:00,473.84,474.99,473.84,474.79,3041.0,473.84,474.99,473.84,474.79,3041.0
2025-06-18 10:30:00,474.41,475.26,474.28,474.78,2288.0,474.41,475.26,474.28,474.78,2288.0
2025-06-18 10:40:00,475.01,475.67,474.79,474.79,3727.0,475.01,475.67,474.79,474.79,3727.0
2025-06-18 10:50:00,474.75,474.75,474.06,474.06,4437.0,474.75,474.75,474.06,474.06,4437.0
2025-06-18 11:00:00,474.52,475.03,474.28,474.74,4770.0,474.52,475.03,474.28,474.74,4770.0
2025-06-18 11:10:00,474.87,474.87,474.58,474.58,929.0,474.87,474.87,474.58,474.58,929.0
2025-06-18 11:20:00,474.52,474.8,473.71,474.58,3575.0,474.52,474.8,473.71,474.58,3575.0
2025-06-18 11:30:00,474.91,474.99,474.25,474.56,1330.0,474.91,474.99,474.25,474.56,1330.0
2025-06-18 11:40:00,474.6,474.99,473.93,474.99,1347.0,474.6,474.99,473.93,474.99,1347.0
2025-06-18 11:50:00,475.01,475.41,474.68,474.69,3185.0,475.01,475.41,474.68,474.69,3185.0
2025-06-18 12:00:00,474.55,475.68,474.55,475.68,4183.0,474.55,475.68,474.55,475.68,4183.0
2025-06-18 12:10:00,475.67,475.68,475.27,475.41,900.0,475.67,475.68,475.27,475.41,900.0
2025-06-18 12:20:00,475.45,475.48,474.55,474.69,1799.0,475.45,475.48,474.55,474.69,1799.0
2025-06-18 12:30:00,474.92,474.94,474.68,474.7,500.0,474.92,474.94,474.68,474.7,500.0
2025-06-18 12:40:00,474.58,474.9,474.58,474.79,1011.0,474.58,474.9,474.58,474.79,1011.0
2025-06-18 12:50:00,474.8,475.18,474.64,474.64,908.0,474.8,475.18,474.64,474.64,908.0
2025-06-18 13:00:00,474.63,474.78,474.12,474.12,7319.0,474.63,474.78,474.12,474.12,7319.0
2025-06-18 13:10:00,474.48,474.55,474.16,474.34,774.0,474.48,474.55,474.16,474.34,774.0
2025-06-18 13:20:00,474.3,474.33,474.17,474.29,400.0,474.3,474.33,474.17,474.29,400.0
2025-06-18 13:30:00,474.44,474.44,473.65,474.23,2132.0,474.44,474.44,473.65,474.23,2132.0
2025-06-18 13:40:00,474.31,475.3,474.31,475.3,1310.0,474.31,475.3,474.31,475.3,1310.0
2025-06-18 13:50:00,475.3,475.3,474.87,474.94,744.0,475.3,475.3,474.87,474.94,744.0
2025-06-18 14:00:00,475.73,475.92,473.86,474.39,1759.0,475.73,475.92,473.86,474.39,1759.0
2025-06-18 14:10:00,474.49,474.6,474.36,474.36,1052.0,474.49,474.6,474.36,474.36,1052.0
2025-06-18 14:20:00,474.28,474.71,474.2,474.68,1557.0,474.28,474.71,474.2,474.68,1557.0
2025-06-18 14:30:00,474.39,475.39,474.27,475.39,2618.0,474.39,475.39,474.27,475.39,2618.0
2025-06-18 14:40:00,475.08,476.06,474.55,474.55,1440.0,475.08,476.06,474.55,474.55,1440.0
2025-06-18 14:50:00,474.47,474.47,472.8,472.8,1400.0,474.47,474.47,472.8,472.8,1400.0
2025-06-18 15:00:00,472.86,473.76,472.15,473.07,2668.0,472.86,473.76,472.15,473.07,2668.0
2025-06-18 15:10:00,473.1,473.79,472.63,472.97,5358.0,473.1,473.79,472.63,472.97,5358.0
2025-06-18 15:20:00,472.92,473.81,472.04,472.3,8057.0,472.92,473.81,472.04,472.3,8057.0
2025-06-18 15:30:00,471.98,473.4,471.98,472.94,3240.0,471.98,473.4,471.98,472.94,3240.0
2025-06-18 15:40:00,472.78,473.61,472.77,473.05,5313.0,472.78,473.61,472.77,473.05,5313.0
2025-06-18 15:50:00,472.84,473.34,470.4,470.52,41220.0,472.84,473.34,470.4,470.52,41220.0
2025-06-20 09:30:00,473.25,473.9,468.17,472.71,133125.0,473.25,473.9,468.17,472.71,133125.0
2025-06-20 09:40:00,473.02,474.24,471.87,472.95,2477.0,473.02,474.24,471.87,472.95,2477.0
2025-06-20 09:50:00,471.96,474.2,471.95,472.64,5970.0,471.96,474.2,471.95,472.64,5970.0
2025-06-20 10:00:00,473.53,474.22,473.35,473.82,4659.0,473.53,474.22,473.35,473.82,4659.0
2025-06-20 10:10:00,473.68,473.94,473.41,473.51,2599.0,473.68,473.94,473.41,473.51,2599.0
2025-06-20 10:20:00,473.54,473.6,471.94,472.31,2013.0,473.54,473.6,471.94,472.31,2013.0
2025-06-20 10:30:00,472.66,472.98,472.65,472.98,700.0,472.66,472.98,472.65,472.98,700.0
2025-06-20 10:40:00,473.1,473.1,472.03,472.55,1066.0,473.1,473.1,472.03,472.55,1066.0
2025-06-20 10:50:00,472.78,473.08,472.4,472.41,2558.0,472.78,473.08,472.4,472.41,2558.0
2025-06-20 11:00:00,472.79,473.48,472.79,473.35,1079.0,472.79,473.48,472.79,473.35,1079.0
2025-06-20 11:10:00,473.43,473.94,473.42,473.49,3490.0,473.43,473.94,473.42,473.49,3490.0
2025-06-20 11:20:00,473.49,473.49,472.76,472.76,662.0,473.49,473.49,472.76,472.76,662.0
2025-06-20 11:30:00,472.88,473.53,472.87,473.39,1224.0,472.88,473.53,472.87,473.39,1224.0
2025-06-20 11:40:00,473.44,473.61,472.83,473.14,2575.0,473.44,473.61,472.83,473.14,2575.0
2025-06-20 11:50:00,472.67,472.67,470.84,470.88,2250.0,472.67,472.67,470.84,470.88,2250.0
2025-06-20 12:00:00,470.29,470.52,469.98,470.48,1000.0,470.29,470.52,469.98,470.48,1000.0
2025-06-20 12:10:00,470.66,470.84,470.19,470.43,800.0,470.66,470.84,470.19,470.43,800.0
2025-06-20 12:20:00,470.22,470.31,470.21,470.26,325.0,470.22,470.31,470.21,470.26,325.0
2025-06-20 12:30:00,470.56,470.93,470.49,470.93,398.0,470.56,470.93,470.49,470.93,398.0
2025-06-20 12:40:00,470.75,470.97,470.25,470.29,1799.0,470.75,470.97,470.25,470.29,1799.0
2025-06-20 12:50:00,470.26,470.68,469.98,469.99,2173.0,470.26,470.68,469.98,469.99,2173.0
2025-06-20 13:00:00,470.28,470.28,469.94,470.06,523.0,470.28,470.28,469.94,470.06,523.0
2025-06-20 13:10:00,470.27,470.73,470.27,470.5,1047.0,470.27,470.73,470.27,470.5,1047.0
2025-06-20 13:20:00,470.15,470.15,469.26,469.32,1118.0,470.15,470.15,469.26,469.32,1118.0
2025-06-20 13:30:00,468.88,469.48,468.49,468.89,1323.0,468.88,469.48,468.49,468.89,1323.0
2025-06-20 13:40:00,469.05,469.53,469.05,469.28,800.0,469.05,469.53,469.05,469.28,800.0
2025-06-20 13:50:00,469.48,469.53,469.23,469.44,839.0,469.48,469.53,469.23,469.44,839.0
2025-06-20 14:00:00,469.5,469.51,469.3,469.37,700.0,469.5,469.51,469.3,469.37,700.0
2025-06-20 14:10:00,469.42,469.99,469.41,469.99,1429.0,469.42,469.99,469.41,469.99,1429.0
2025-06-20 14:20:00,470.03,470.18,469.91,469.91,1005.0,470.03,470.18,469.91,469.91,1005.0
2025-06-20 14:30:00,469.49,469.63,469.47,469.5,650.0,469.49,469.63,469.47,469.5,650.0
2025-06-20 14:40:00,469.26,469.26,468.93,468.93,702.0,469.26,469.26,468.93,468.93,702.0
2025-06-20 14:50:00,468.88,469.04,467.73,467.73,1730.0,468.88,469.04,467.73,467.73,1730.0
2025-06-20 15:00:00,468.44,469.01,468.43,468.78,2090.0,468.44,469.01,468.43,468.78,2090.0
2025-06-20 15:10:00,469.04,469.1,468.78,468.99,1600.0,469.04,469.1,468.78,468.99,1600.0
2025-06-20 15:20:00,468.87,469.09,468.62,468.72,2410.0,468.87,469.09,468.62,468.72,2410.0
2025-06-20 15:30:00,468.97,469.22,468.87,469.01,2619.0,468.97,469.22,468.87,469.01,2619.0
2025-06-20 15:40:00,468.78,469.24,468.12,469.06,5190.0,468.78,469.24,468.12,469.06,5190.0
2025-06-20 15:50:00,469.08,470.28,469.08,469.82,38505.0,469.08,470.28,469.08,469.82,38505.0